From 2e10c8c814df92a8c2342e51a591216429b4cddf Mon Sep 17 00:00:00 2001 From: ened Date: Wed, 19 Mar 2025 18:11:53 +0900 Subject: [PATCH] Update 2025-03-19 2979 top30,price --- 000020/price/prices-20250301.csv | 8 + 000040/price/prices-20250301.csv | 8 + 000050/price/prices-20250301.csv | 8 + 000070/price/prices-20250301.csv | 8 + 000080/price/prices-20250301.csv | 8 + 000100/price/prices-20250301.csv | 8 + 000120/price/prices-20250301.csv | 8 + 000140/price/prices-20250301.csv | 8 + 000150/price/prices-20250301.csv | 8 + 000180/price/prices-20250301.csv | 8 + 000210/price/prices-20250301.csv | 8 + 000220/price/prices-20250301.csv | 8 + 000230/price/prices-20250301.csv | 8 + 000240/price/prices-20250301.csv | 8 + 000250/price/prices-20250301.csv | 8 + 000270/price/prices-20250301.csv | 8 + 000300/price/prices-20250301.csv | 8 + 000320/price/prices-20250301.csv | 8 + 000370/price/prices-20250301.csv | 8 + 000390/price/prices-20250301.csv | 8 + 000400/price/prices-20250301.csv | 8 + 000430/price/prices-20250301.csv | 8 + 000440/price/prices-20250301.csv | 8 + 000480/price/prices-20250301.csv | 8 + 000490/price/prices-20250301.csv | 8 + 000500/price/prices-20250301.csv | 8 + 000520/price/prices-20250301.csv | 8 + 000540/price/prices-20250301.csv | 8 + 000590/price/prices-20250301.csv | 8 + 000640/price/prices-20250301.csv | 8 + 000650/price/prices-20250301.csv | 8 + 000660/price/prices-20250301.csv | 8 + 000670/price/prices-20250301.csv | 8 + 000680/price/prices-20250301.csv | 8 + 000700/price/prices-20250301.csv | 8 + 000720/price/prices-20250301.csv | 8 + 000760/price/prices-20250301.csv | 8 + 000810/price/prices-20250301.csv | 8 + 000850/price/prices-20250301.csv | 8 + 000860/price/prices-20250301.csv | 8 + 000880/price/prices-20250301.csv | 8 + 000890/price/prices-20250301.csv | 8 + 000910/price/prices-20250301.csv | 8 + 000950/price/prices-20250301.csv | 8 + 000970/price/prices-20250301.csv | 8 + 000990/price/prices-20250301.csv | 8 + 001000/price/prices-20250301.csv | 8 + 001020/price/prices-20250301.csv | 8 + 001040/price/prices-20250301.csv | 8 + 001060/price/prices-20250301.csv | 8 + 001070/price/prices-20250301.csv | 8 + 001080/price/prices-20250301.csv | 8 + 001120/price/prices-20250301.csv | 8 + 001130/price/prices-20250301.csv | 8 + 001140/price/prices-20250301.csv | 8 + 001200/price/prices-20250301.csv | 8 + 001210/price/prices-20250301.csv | 8 + 001230/price/prices-20250301.csv | 8 + 001250/price/prices-20250301.csv | 8 + 001260/price/prices-20250301.csv | 8 + 001270/price/prices-20250301.csv | 8 + 001290/price/prices-20250301.csv | 8 + 001340/price/prices-20250301.csv | 8 + 001360/price/prices-20250301.csv | 8 + 001380/price/prices-20250301.csv | 8 + 001390/price/prices-20250301.csv | 8 + 001420/price/prices-20250301.csv | 8 + 001430/price/prices-20250301.csv | 8 + 001440/price/prices-20250301.csv | 8 + 001450/price/prices-20250301.csv | 8 + 001460/price/prices-20250301.csv | 8 + 001470/price/prices-20250301.csv | 8 + 001500/price/prices-20250301.csv | 8 + 001510/price/prices-20250301.csv | 8 + 001520/price/prices-20250301.csv | 8 + 001530/price/prices-20250301.csv | 8 + 001540/price/prices-20250301.csv | 8 + 001550/price/prices-20250301.csv | 8 + 001560/price/prices-20250301.csv | 8 + 001570/price/prices-20250301.csv | 8 + 001620/price/prices-20250301.csv | 8 + 001630/price/prices-20250301.csv | 8 + 001680/price/prices-20250301.csv | 8 + 001720/price/prices-20250301.csv | 8 + 001740/price/prices-20250301.csv | 8 + 001750/price/prices-20250301.csv | 8 + 001770/price/prices-20250301.csv | 8 + 001780/price/prices-20250301.csv | 8 + 001790/price/prices-20250301.csv | 8 + 001800/price/prices-20250301.csv | 8 + 001810/price/prices-20250301.csv | 8 + 001820/price/prices-20250301.csv | 8 + 001840/price/prices-20250301.csv | 8 + 001940/price/prices-20250301.csv | 8 + 002020/price/prices-20250301.csv | 8 + 002030/price/prices-20250301.csv | 8 + 002070/price/prices-20250301.csv | 8 + 002100/price/prices-20250301.csv | 8 + 002140/price/prices-20250301.csv | 8 + 002150/price/prices-20250301.csv | 8 + 002170/price/prices-20250301.csv | 8 + 002200/price/prices-20250301.csv | 8 + 002210/price/prices-20250301.csv | 8 + 002220/price/prices-20250301.csv | 8 + 002230/price/prices-20250301.csv | 8 + 002240/price/prices-20250301.csv | 8 + 002290/price/prices-20250301.csv | 8 + 002310/price/prices-20250301.csv | 8 + 002320/price/prices-20250301.csv | 8 + 002350/price/prices-20250301.csv | 8 + 002360/price/prices-20250301.csv | 8 + 002380/price/prices-20250301.csv | 8 + 002390/price/prices-20250301.csv | 8 + 002410/price/prices-20250301.csv | 8 + 002420/price/prices-20250301.csv | 8 + 002450/price/prices-20250301.csv | 8 + 002460/price/prices-20250301.csv | 8 + 002600/price/prices-20250301.csv | 8 + 002620/price/prices-20250301.csv | 8 + 002630/price/prices-20250301.csv | 8 + 002680/price/prices-20250301.csv | 8 + 002690/price/prices-20250301.csv | 8 + 002700/price/prices-20250301.csv | 8 + 002710/price/prices-20250301.csv | 8 + 002720/price/prices-20250301.csv | 8 + 002760/price/prices-20250301.csv | 8 + 002780/price/prices-20250301.csv | 8 + 002790/price/prices-20250301.csv | 8 + 002800/price/prices-20250301.csv | 8 + 002810/price/prices-20250301.csv | 8 + 002820/price/prices-20250301.csv | 8 + 002840/price/prices-20250301.csv | 8 + 002870/price/prices-20250301.csv | 8 + 002880/price/prices-20250301.csv | 8 + 002900/price/prices-20250301.csv | 8 + 002920/price/prices-20250301.csv | 8 + 002960/price/prices-20250301.csv | 8 + 002990/price/prices-20250301.csv | 8 + 003000/price/prices-20250301.csv | 8 + 003010/price/prices-20250301.csv | 8 + 003030/price/prices-20250301.csv | 8 + 003060/price/prices-20250301.csv | 8 + 003070/price/prices-20250301.csv | 8 + 003080/price/prices-20250301.csv | 8 + 003090/price/prices-20250301.csv | 8 + 003100/price/prices-20250301.csv | 8 + 003120/price/prices-20250301.csv | 8 + 003160/price/prices-20250301.csv | 8 + 003200/price/prices-20250301.csv | 8 + 003220/price/prices-20250301.csv | 8 + 003230/price/prices-20250301.csv | 8 + 003240/price/prices-20250301.csv | 8 + 003280/price/prices-20250301.csv | 8 + 003300/price/prices-20250301.csv | 8 + 003310/price/prices-20250301.csv | 8 + 003350/price/prices-20250301.csv | 8 + 003380/price/prices-20250301.csv | 8 + 003460/price/prices-20250301.csv | 8 + 003470/price/prices-20250301.csv | 8 + 003480/price/prices-20250301.csv | 8 + 003490/price/prices-20250301.csv | 8 + 003520/price/prices-20250301.csv | 8 + 003530/price/prices-20250301.csv | 8 + 003540/price/prices-20250301.csv | 8 + 003550/price/prices-20250301.csv | 8 + 003560/price/prices-20250301.csv | 8 + 003570/price/prices-20250301.csv | 8 + 003580/price/prices-20250301.csv | 8 + 003610/price/prices-20250301.csv | 8 + 003620/price/prices-20250301.csv | 8 + 003650/price/prices-20250301.csv | 8 + 003670/price/prices-20250301.csv | 8 + 003680/price/prices-20250301.csv | 8 + 003690/price/prices-20250301.csv | 8 + 003720/price/prices-20250301.csv | 8 + 003780/price/prices-20250301.csv | 8 + 003800/price/prices-20250301.csv | 8 + 003830/price/prices-20250301.csv | 8 + 003850/price/prices-20250301.csv | 8 + 003920/price/prices-20250301.csv | 8 + 003960/price/prices-20250301.csv | 8 + 004000/price/prices-20250301.csv | 8 + 004020/price/prices-20250301.csv | 8 + 004060/price/prices-20250301.csv | 8 + 004080/price/prices-20250301.csv | 8 + 004090/price/prices-20250301.csv | 8 + 004100/price/prices-20250301.csv | 8 + 004140/price/prices-20250301.csv | 8 + 004150/price/prices-20250301.csv | 8 + 004170/price/prices-20250301.csv | 8 + 004250/price/prices-20250301.csv | 8 + 004270/price/prices-20250301.csv | 8 + 004310/price/prices-20250301.csv | 8 + 004360/price/prices-20250301.csv | 8 + 004370/price/prices-20250301.csv | 8 + 004380/price/prices-20250301.csv | 8 + 004410/price/prices-20250301.csv | 8 + 004430/price/prices-20250301.csv | 8 + 004440/price/prices-20250301.csv | 8 + 004450/price/prices-20250301.csv | 8 + 004490/price/prices-20250301.csv | 8 + 004540/price/prices-20250301.csv | 8 + 004560/price/prices-20250301.csv | 8 + 004590/price/prices-20250301.csv | 8 + 004650/price/prices-20250301.csv | 8 + 004690/price/prices-20250301.csv | 8 + 004700/price/prices-20250301.csv | 8 + 004710/price/prices-20250301.csv | 8 + 004720/price/prices-20250301.csv | 8 + 004770/price/prices-20250301.csv | 8 + 004780/price/prices-20250301.csv | 8 + 004800/price/prices-20250301.csv | 8 + 004830/price/prices-20250301.csv | 8 + 004840/price/prices-20250301.csv | 8 + 004870/price/prices-20250301.csv | 8 + 004890/price/prices-20250301.csv | 8 + 004910/price/prices-20250301.csv | 8 + 004920/price/prices-20250301.csv | 8 + 004960/price/prices-20250301.csv | 8 + 004970/price/prices-20250301.csv | 8 + 004980/price/prices-20250301.csv | 8 + 004990/price/prices-20250301.csv | 8 + 005010/price/prices-20250301.csv | 8 + 005030/price/prices-20250301.csv | 8 + 005070/price/prices-20250301.csv | 8 + 005090/price/prices-20250301.csv | 8 + 005110/price/prices-20250301.csv | 8 + 005160/price/prices-20250301.csv | 8 + 005180/price/prices-20250301.csv | 8 + 005250/price/prices-20250301.csv | 8 + 005290/price/prices-20250301.csv | 8 + 005300/price/prices-20250301.csv | 8 + 005320/price/prices-20250301.csv | 8 + 005360/price/prices-20250301.csv | 8 + 005380/price/prices-20250301.csv | 8 + 005390/price/prices-20250301.csv | 8 + 005420/price/prices-20250301.csv | 8 + 005430/price/prices-20250301.csv | 8 + 005440/price/prices-20250301.csv | 8 + 005490/price/prices-20250301.csv | 8 + 005500/price/prices-20250301.csv | 8 + 005610/price/prices-20250301.csv | 8 + 005670/price/prices-20250301.csv | 8 + 005680/price/prices-20250301.csv | 8 + 005690/price/prices-20250301.csv | 8 + 005710/price/prices-20250301.csv | 8 + 005720/price/prices-20250301.csv | 8 + 005740/price/prices-20250301.csv | 8 + 005750/price/prices-20250301.csv | 8 + 005800/price/prices-20250301.csv | 8 + 005810/price/prices-20250301.csv | 8 + 005820/price/prices-20250301.csv | 8 + 005830/price/prices-20250301.csv | 8 + 005850/price/prices-20250301.csv | 8 + 005860/price/prices-20250301.csv | 8 + 005870/price/prices-20250301.csv | 8 + 005880/price/prices-20250301.csv | 8 + 005930/price/prices-20250301.csv | 8 + 005940/price/prices-20250301.csv | 8 + 005950/price/prices-20250301.csv | 8 + 005960/price/prices-20250301.csv | 8 + 005990/price/prices-20250301.csv | 8 + 006040/price/prices-20250301.csv | 8 + 006050/price/prices-20250301.csv | 8 + 006060/price/prices-20250301.csv | 8 + 006090/price/prices-20250301.csv | 8 + 006110/price/prices-20250301.csv | 8 + 006120/price/prices-20250301.csv | 8 + 006140/price/prices-20250301.csv | 8 + 006200/price/prices-20250301.csv | 8 + 006220/price/prices-20250301.csv | 8 + 006260/price/prices-20250301.csv | 8 + 006280/price/prices-20250301.csv | 8 + 006340/price/prices-20250301.csv | 8 + 006360/price/prices-20250301.csv | 8 + 006370/price/prices-20250301.csv | 8 + 006380/price/prices-20250301.csv | 8 + 006390/price/prices-20250301.csv | 8 + 006400/price/prices-20250301.csv | 8 + 006490/price/prices-20250301.csv | 8 + 006570/price/prices-20250301.csv | 8 + 006620/price/prices-20250301.csv | 8 + 006650/price/prices-20250301.csv | 8 + 006660/price/prices-20250301.csv | 8 + 006730/price/prices-20250301.csv | 8 + 006740/price/prices-20250301.csv | 8 + 006800/price/prices-20250301.csv | 8 + 006840/price/prices-20250301.csv | 8 + 006880/price/prices-20250301.csv | 8 + 006890/price/prices-20250301.csv | 8 + 006910/price/prices-20250301.csv | 8 + 006920/price/prices-20250301.csv | 8 + 006980/price/prices-20250301.csv | 8 + 007070/price/prices-20250301.csv | 8 + 007110/price/prices-20250301.csv | 8 + 007120/price/prices-20250301.csv | 8 + 007160/price/prices-20250301.csv | 8 + 007210/price/prices-20250301.csv | 8 + 007280/price/prices-20250301.csv | 8 + 007310/price/prices-20250301.csv | 8 + 007330/price/prices-20250301.csv | 8 + 007340/price/prices-20250301.csv | 8 + 007370/price/prices-20250301.csv | 8 + 007390/price/prices-20250301.csv | 8 + 007460/price/prices-20250301.csv | 8 + 007530/price/prices-20250301.csv | 8 + 007540/price/prices-20250301.csv | 8 + 007570/price/prices-20250301.csv | 8 + 007590/price/prices-20250301.csv | 8 + 007610/price/prices-20250301.csv | 8 + 007660/price/prices-20250301.csv | 8 + 007680/price/prices-20250301.csv | 8 + 007690/price/prices-20250301.csv | 8 + 007700/price/prices-20250301.csv | 8 + 007720/price/prices-20250301.csv | 8 + 007770/price/prices-20250301.csv | 8 + 007810/price/prices-20250301.csv | 8 + 007820/price/prices-20250301.csv | 8 + 007860/price/prices-20250301.csv | 8 + 007980/price/prices-20250301.csv | 8 + 008040/price/prices-20250301.csv | 8 + 008060/price/prices-20250301.csv | 8 + 008110/price/prices-20250301.csv | 8 + 008250/price/prices-20250301.csv | 8 + 008260/price/prices-20250301.csv | 8 + 008290/price/prices-20250301.csv | 8 + 008350/price/prices-20250301.csv | 8 + 008370/price/prices-20250301.csv | 8 + 008420/price/prices-20250301.csv | 8 + 008470/price/prices-20250301.csv | 8 + 008490/price/prices-20250301.csv | 8 + 008500/price/prices-20250301.csv | 8 + 008600/price/prices-20250301.csv | 8 + 008700/price/prices-20250301.csv | 8 + 008730/price/prices-20250301.csv | 8 + 008770/price/prices-20250301.csv | 8 + 008830/price/prices-20250301.csv | 8 + 008870/price/prices-20250301.csv | 8 + 008930/price/prices-20250301.csv | 8 + 008970/price/prices-20250301.csv | 8 + 009070/price/prices-20250301.csv | 8 + 009140/price/prices-20250301.csv | 8 + 009150/price/prices-20250301.csv | 8 + 009160/price/prices-20250301.csv | 8 + 009180/price/prices-20250301.csv | 8 + 009190/price/prices-20250301.csv | 8 + 009200/price/prices-20250301.csv | 8 + 009240/price/prices-20250301.csv | 8 + 009270/price/prices-20250301.csv | 8 + 009290/price/prices-20250301.csv | 8 + 009300/price/prices-20250301.csv | 8 + 009310/price/prices-20250301.csv | 8 + 009320/price/prices-20250301.csv | 8 + 009410/price/prices-20250301.csv | 8 + 009420/price/prices-20250301.csv | 8 + 009440/price/prices-20250301.csv | 8 + 009450/price/prices-20250301.csv | 8 + 009460/price/prices-20250301.csv | 8 + 009470/price/prices-20250301.csv | 8 + 009520/price/prices-20250301.csv | 8 + 009540/price/prices-20250301.csv | 8 + 009580/price/prices-20250301.csv | 8 + 009620/price/prices-20250301.csv | 8 + 009680/price/prices-20250301.csv | 8 + 009730/price/prices-20250301.csv | 8 + 009770/price/prices-20250301.csv | 8 + 009780/price/prices-20250301.csv | 8 + 009810/price/prices-20250301.csv | 8 + 009830/price/prices-20250301.csv | 8 + 009900/price/prices-20250301.csv | 8 + 009970/price/prices-20250301.csv | 8 + 010040/price/prices-20250301.csv | 8 + 010060/price/prices-20250301.csv | 8 + 010100/price/prices-20250301.csv | 8 + 010120/price/prices-20250301.csv | 8 + 010130/price/prices-20250301.csv | 8 + 010140/price/prices-20250301.csv | 8 + 010170/price/prices-20250301.csv | 8 + 010240/price/prices-20250301.csv | 8 + 010280/price/prices-20250301.csv | 8 + 010400/price/prices-20250301.csv | 8 + 010420/price/prices-20250301.csv | 8 + 010470/price/prices-20250301.csv | 8 + 010580/price/prices-20250301.csv | 8 + 010600/price/prices-20250301.csv | 8 + 010620/price/prices-20250301.csv | 8 + 010640/price/prices-20250301.csv | 8 + 010660/price/prices-20250301.csv | 8 + 010690/price/prices-20250301.csv | 8 + 010770/price/prices-20250301.csv | 8 + 010780/price/prices-20250301.csv | 8 + 010820/price/prices-20250301.csv | 8 + 010950/price/prices-20250301.csv | 8 + 010960/price/prices-20250301.csv | 8 + 011000/price/prices-20250301.csv | 8 + 011040/price/prices-20250301.csv | 8 + 011070/price/prices-20250301.csv | 8 + 011080/price/prices-20250301.csv | 8 + 011090/price/prices-20250301.csv | 8 + 011150/price/prices-20250301.csv | 8 + 011170/price/prices-20250301.csv | 8 + 011200/price/prices-20250301.csv | 8 + 011210/price/prices-20250301.csv | 8 + 011230/price/prices-20250301.csv | 8 + 011280/price/prices-20250301.csv | 8 + 011300/price/prices-20250301.csv | 8 + 011320/price/prices-20250301.csv | 8 + 011330/price/prices-20250301.csv | 8 + 011370/price/prices-20250301.csv | 8 + 011390/price/prices-20250301.csv | 8 + 011420/price/prices-20250301.csv | 8 + 011500/price/prices-20250301.csv | 8 + 011560/price/prices-20250301.csv | 8 + 011690/price/prices-20250301.csv | 8 + 011700/price/prices-20250301.csv | 8 + 011760/price/prices-20250301.csv | 8 + 011780/price/prices-20250301.csv | 8 + 011790/price/prices-20250301.csv | 8 + 011810/price/prices-20250301.csv | 8 + 011930/price/prices-20250301.csv | 8 + 012030/price/prices-20250301.csv | 8 + 012160/price/prices-20250301.csv | 8 + 012170/price/prices-20250301.csv | 8 + 012200/price/prices-20250301.csv | 8 + 012210/price/prices-20250301.csv | 8 + 012280/price/prices-20250301.csv | 8 + 012320/price/prices-20250301.csv | 8 + 012330/price/prices-20250301.csv | 8 + 012340/price/prices-20250301.csv | 8 + 012450/price/prices-20250301.csv | 8 + 012510/price/prices-20250301.csv | 8 + 012600/price/prices-20250301.csv | 8 + 012610/price/prices-20250301.csv | 8 + 012620/price/prices-20250301.csv | 8 + 012630/price/prices-20250301.csv | 8 + 012690/price/prices-20250301.csv | 8 + 012700/price/prices-20250301.csv | 8 + 012750/price/prices-20250301.csv | 8 + 012790/price/prices-20250301.csv | 8 + 012800/price/prices-20250301.csv | 8 + 012860/price/prices-20250301.csv | 8 + 013000/price/prices-20250301.csv | 8 + 013030/price/prices-20250301.csv | 8 + 013120/price/prices-20250301.csv | 8 + 013310/price/prices-20250301.csv | 8 + 013360/price/prices-20250301.csv | 8 + 013520/price/prices-20250301.csv | 8 + 013570/price/prices-20250301.csv | 8 + 013580/price/prices-20250301.csv | 8 + 013700/price/prices-20250301.csv | 8 + 013720/price/prices-20250301.csv | 8 + 013810/price/prices-20250301.csv | 8 + 013870/price/prices-20250301.csv | 8 + 013890/price/prices-20250301.csv | 8 + 013990/price/prices-20250301.csv | 8 + 014100/price/prices-20250301.csv | 8 + 014130/price/prices-20250301.csv | 8 + 014160/price/prices-20250301.csv | 8 + 014190/price/prices-20250301.csv | 8 + 014200/price/prices-20250301.csv | 8 + 014280/price/prices-20250301.csv | 8 + 014440/price/prices-20250301.csv | 8 + 014470/price/prices-20250301.csv | 8 + 014530/price/prices-20250301.csv | 8 + 014570/price/prices-20250301.csv | 8 + 014580/price/prices-20250301.csv | 8 + 014620/price/prices-20250301.csv | 8 + 014680/price/prices-20250301.csv | 8 + 014710/price/prices-20250301.csv | 8 + 014790/price/prices-20250301.csv | 8 + 014820/price/prices-20250301.csv | 8 + 014830/price/prices-20250301.csv | 8 + 014910/price/prices-20250301.csv | 8 + 014940/price/prices-20250301.csv | 8 + 014970/price/prices-20250301.csv | 8 + 014990/price/prices-20250301.csv | 8 + 015020/price/prices-20250301.csv | 8 + 015230/price/prices-20250301.csv | 8 + 015260/price/prices-20250301.csv | 8 + 015360/price/prices-20250301.csv | 8 + 015590/price/prices-20250301.csv | 8 + 015710/price/prices-20250301.csv | 8 + 015750/price/prices-20250301.csv | 8 + 015760/price/prices-20250301.csv | 8 + 015860/price/prices-20250301.csv | 8 + 015890/price/prices-20250301.csv | 8 + 016090/price/prices-20250301.csv | 8 + 016100/price/prices-20250301.csv | 8 + 016250/price/prices-20250301.csv | 8 + 016360/price/prices-20250301.csv | 8 + 016380/price/prices-20250301.csv | 8 + 016450/price/prices-20250301.csv | 8 + 016580/price/prices-20250301.csv | 8 + 016590/price/prices-20250301.csv | 8 + 016600/price/prices-20250301.csv | 8 + 016610/price/prices-20250301.csv | 8 + 016670/price/prices-20250301.csv | 8 + 016710/price/prices-20250301.csv | 8 + 016740/price/prices-20250301.csv | 8 + 016790/price/prices-20250301.csv | 8 + 016800/price/prices-20250301.csv | 8 + 016880/price/prices-20250301.csv | 8 + 016920/price/prices-20250301.csv | 8 + 017000/price/prices-20250301.csv | 8 + 017040/price/prices-20250301.csv | 8 + 017180/price/prices-20250301.csv | 8 + 017250/price/prices-20250301.csv | 8 + 017370/price/prices-20250301.csv | 8 + 017390/price/prices-20250301.csv | 8 + 017480/price/prices-20250301.csv | 8 + 017510/price/prices-20250301.csv | 8 + 017550/price/prices-20250301.csv | 8 + 017650/price/prices-20250301.csv | 8 + 017670/price/prices-20250301.csv | 8 + 017800/price/prices-20250301.csv | 8 + 017810/price/prices-20250301.csv | 8 + 017860/price/prices-20250301.csv | 8 + 017890/price/prices-20250301.csv | 8 + 017900/price/prices-20250301.csv | 8 + 017940/price/prices-20250301.csv | 8 + 017960/price/prices-20250301.csv | 8 + 018000/price/prices-20250301.csv | 8 + 018120/price/prices-20250301.csv | 8 + 018250/price/prices-20250301.csv | 8 + 018260/price/prices-20250301.csv | 8 + 018290/price/prices-20250301.csv | 8 + 018310/price/prices-20250301.csv | 8 + 018470/price/prices-20250301.csv | 8 + 018500/price/prices-20250301.csv | 8 + 018620/price/prices-20250301.csv | 8 + 018670/price/prices-20250301.csv | 8 + 018680/price/prices-20250301.csv | 8 + 018700/price/prices-20250301.csv | 8 + 018880/price/prices-20250301.csv | 8 + 019010/price/prices-20250301.csv | 8 + 019170/price/prices-20250301.csv | 8 + 019180/price/prices-20250301.csv | 8 + 019210/price/prices-20250301.csv | 8 + 019440/price/prices-20250301.csv | 8 + 019490/price/prices-20250301.csv | 8 + 019540/price/prices-20250301.csv | 8 + 019550/price/prices-20250301.csv | 8 + 019570/price/prices-20250301.csv | 8 + 019590/price/prices-20250301.csv | 8 + 019660/price/prices-20250301.csv | 8 + 019680/price/prices-20250301.csv | 8 + 019770/price/prices-20250301.csv | 8 + 019990/price/prices-20250301.csv | 8 + 020000/price/prices-20250301.csv | 8 + 020120/price/prices-20250301.csv | 8 + 020150/price/prices-20250301.csv | 8 + 020180/price/prices-20250301.csv | 8 + 020400/price/prices-20250301.csv | 8 + 020560/price/prices-20250301.csv | 8 + 020710/price/prices-20250301.csv | 8 + 020760/price/prices-20250301.csv | 8 + 021040/price/prices-20250301.csv | 8 + 021050/price/prices-20250301.csv | 8 + 021080/price/prices-20250301.csv | 8 + 021240/price/prices-20250301.csv | 8 + 021320/price/prices-20250301.csv | 8 + 021650/price/prices-20250301.csv | 8 + 021820/price/prices-20250301.csv | 8 + 021880/price/prices-20250301.csv | 8 + 022100/price/prices-20250301.csv | 8 + 022220/price/prices-20250301.csv | 8 + 023000/price/prices-20250301.csv | 8 + 023150/price/prices-20250301.csv | 8 + 023160/price/prices-20250301.csv | 8 + 023350/price/prices-20250301.csv | 8 + 023410/price/prices-20250301.csv | 8 + 023440/price/prices-20250301.csv | 8 + 023450/price/prices-20250301.csv | 8 + 023460/price/prices-20250301.csv | 8 + 023530/price/prices-20250301.csv | 8 + 023590/price/prices-20250301.csv | 8 + 023600/price/prices-20250301.csv | 8 + 023760/price/prices-20250301.csv | 8 + 023770/price/prices-20250301.csv | 8 + 023790/price/prices-20250301.csv | 8 + 023800/price/prices-20250301.csv | 8 + 023810/price/prices-20250301.csv | 8 + 023900/price/prices-20250301.csv | 8 + 023910/price/prices-20250301.csv | 8 + 023960/price/prices-20250301.csv | 8 + 024060/price/prices-20250301.csv | 8 + 024070/price/prices-20250301.csv | 8 + 024090/price/prices-20250301.csv | 8 + 024110/price/prices-20250301.csv | 8 + 024120/price/prices-20250301.csv | 8 + 024720/price/prices-20250301.csv | 8 + 024740/price/prices-20250301.csv | 8 + 024800/price/prices-20250301.csv | 8 + 024810/price/prices-20250301.csv | 8 + 024830/price/prices-20250301.csv | 8 + 024840/price/prices-20250301.csv | 8 + 024850/price/prices-20250301.csv | 8 + 024880/price/prices-20250301.csv | 8 + 024890/price/prices-20250301.csv | 8 + 024900/price/prices-20250301.csv | 8 + 024910/price/prices-20250301.csv | 8 + 024940/price/prices-20250301.csv | 8 + 024950/price/prices-20250301.csv | 8 + 025000/price/prices-20250301.csv | 8 + 025320/price/prices-20250301.csv | 8 + 025440/price/prices-20250301.csv | 8 + 025530/price/prices-20250301.csv | 8 + 025540/price/prices-20250301.csv | 8 + 025550/price/prices-20250301.csv | 8 + 025560/price/prices-20250301.csv | 8 + 025620/price/prices-20250301.csv | 8 + 025750/price/prices-20250301.csv | 8 + 025770/price/prices-20250301.csv | 8 + 025820/price/prices-20250301.csv | 8 + 025860/price/prices-20250301.csv | 8 + 025870/price/prices-20250301.csv | 8 + 025880/price/prices-20250301.csv | 8 + 025890/price/prices-20250301.csv | 8 + 025900/price/prices-20250301.csv | 8 + 025950/price/prices-20250301.csv | 8 + 025980/price/prices-20250301.csv | 8 + 026040/price/prices-20250301.csv | 8 + 026150/price/prices-20250301.csv | 8 + 026890/price/prices-20250301.csv | 8 + 026910/price/prices-20250301.csv | 8 + 026940/price/prices-20250301.csv | 8 + 026960/price/prices-20250301.csv | 8 + 027040/price/prices-20250301.csv | 8 + 027050/price/prices-20250301.csv | 8 + 027360/price/prices-20250301.csv | 8 + 027410/price/prices-20250301.csv | 8 + 027580/price/prices-20250301.csv | 8 + 027710/price/prices-20250301.csv | 8 + 027740/price/prices-20250301.csv | 8 + 027830/price/prices-20250301.csv | 8 + 027970/price/prices-20250301.csv | 8 + 028050/price/prices-20250301.csv | 8 + 028080/price/prices-20250301.csv | 8 + 028100/price/prices-20250301.csv | 8 + 028260/price/prices-20250301.csv | 8 + 028300/price/prices-20250301.csv | 8 + 028670/price/prices-20250301.csv | 8 + 029460/price/prices-20250301.csv | 8 + 029480/price/prices-20250301.csv | 8 + 029530/price/prices-20250301.csv | 8 + 029780/price/prices-20250301.csv | 8 + 029960/price/prices-20250301.csv | 8 + 030000/price/prices-20250301.csv | 8 + 030190/price/prices-20250301.csv | 8 + 030200/price/prices-20250301.csv | 8 + 030210/price/prices-20250301.csv | 8 + 030350/price/prices-20250301.csv | 8 + 030520/price/prices-20250301.csv | 8 + 030530/price/prices-20250301.csv | 8 + 030610/price/prices-20250301.csv | 8 + 030720/price/prices-20250301.csv | 8 + 030960/price/prices-20250301.csv | 8 + 031210/price/prices-20250301.csv | 8 + 031310/price/prices-20250301.csv | 8 + 031330/price/prices-20250301.csv | 8 + 031430/price/prices-20250301.csv | 8 + 031440/price/prices-20250301.csv | 8 + 031510/price/prices-20250301.csv | 8 + 031820/price/prices-20250301.csv | 8 + 031860/price/prices-20250301.csv | 8 + 031980/price/prices-20250301.csv | 8 + 032080/price/prices-20250301.csv | 8 + 032190/price/prices-20250301.csv | 8 + 032280/price/prices-20250301.csv | 8 + 032300/price/prices-20250301.csv | 8 + 032350/price/prices-20250301.csv | 8 + 032500/price/prices-20250301.csv | 8 + 032540/price/prices-20250301.csv | 8 + 032560/price/prices-20250301.csv | 8 + 032580/price/prices-20250301.csv | 8 + 032620/price/prices-20250301.csv | 8 + 032640/price/prices-20250301.csv | 8 + 032680/price/prices-20250301.csv | 8 + 032750/price/prices-20250301.csv | 8 + 032790/price/prices-20250301.csv | 8 + 032800/price/prices-20250301.csv | 8 + 032820/price/prices-20250301.csv | 8 + 032830/price/prices-20250301.csv | 8 + 032850/price/prices-20250301.csv | 8 + 032860/price/prices-20250301.csv | 8 + 032940/price/prices-20250301.csv | 8 + 032960/price/prices-20250301.csv | 8 + 032980/price/prices-20250301.csv | 8 + 033050/price/prices-20250301.csv | 8 + 033100/price/prices-20250301.csv | 8 + 033130/price/prices-20250301.csv | 8 + 033160/price/prices-20250301.csv | 8 + 033170/price/prices-20250301.csv | 8 + 033180/price/prices-20250301.csv | 8 + 033200/price/prices-20250301.csv | 8 + 033230/price/prices-20250301.csv | 8 + 033240/price/prices-20250301.csv | 8 + 033250/price/prices-20250301.csv | 8 + 033270/price/prices-20250301.csv | 8 + 033290/price/prices-20250301.csv | 8 + 033310/price/prices-20250301.csv | 8 + 033320/price/prices-20250301.csv | 8 + 033340/price/prices-20250301.csv | 8 + 033500/price/prices-20250301.csv | 8 + 033530/price/prices-20250301.csv | 8 + 033540/price/prices-20250301.csv | 8 + 033560/price/prices-20250301.csv | 8 + 033640/price/prices-20250301.csv | 8 + 033780/price/prices-20250301.csv | 8 + 033790/price/prices-20250301.csv | 8 + 033830/price/prices-20250301.csv | 8 + 033920/price/prices-20250301.csv | 8 + 034020/price/prices-20250301.csv | 8 + 034120/price/prices-20250301.csv | 8 + 034220/price/prices-20250301.csv | 8 + 034230/price/prices-20250301.csv | 8 + 034310/price/prices-20250301.csv | 8 + 034590/price/prices-20250301.csv | 8 + 034730/price/prices-20250301.csv | 8 + 034810/price/prices-20250301.csv | 8 + 034830/price/prices-20250301.csv | 8 + 034940/price/prices-20250301.csv | 8 + 034950/price/prices-20250301.csv | 8 + 035000/price/prices-20250301.csv | 8 + 035080/price/prices-20250301.csv | 8 + 035150/price/prices-20250301.csv | 8 + 035200/price/prices-20250301.csv | 8 + 035250/price/prices-20250301.csv | 8 + 035290/price/prices-20250301.csv | 8 + 035420/price/prices-20250301.csv | 8 + 035460/price/prices-20250301.csv | 8 + 035510/price/prices-20250301.csv | 8 + 035600/price/prices-20250301.csv | 8 + 035610/price/prices-20250301.csv | 8 + 035620/price/prices-20250301.csv | 8 + 035720/price/prices-20250301.csv | 8 + 035760/price/prices-20250301.csv | 8 + 035810/price/prices-20250301.csv | 8 + 035890/price/prices-20250301.csv | 8 + 035900/price/prices-20250301.csv | 8 + 036000/price/prices-20250301.csv | 8 + 036010/price/prices-20250301.csv | 8 + 036030/price/prices-20250301.csv | 8 + 036090/price/prices-20250301.csv | 8 + 036120/price/prices-20250301.csv | 8 + 036170/price/prices-20250301.csv | 8 + 036180/price/prices-20250301.csv | 8 + 036190/price/prices-20250301.csv | 8 + 036200/price/prices-20250301.csv | 8 + 036220/price/prices-20250301.csv | 8 + 036420/price/prices-20250301.csv | 8 + 036460/price/prices-20250301.csv | 8 + 036480/price/prices-20250301.csv | 8 + 036530/price/prices-20250301.csv | 8 + 036540/price/prices-20250301.csv | 8 + 036560/price/prices-20250301.csv | 8 + 036570/price/prices-20250301.csv | 8 + 036580/price/prices-20250301.csv | 8 + 036620/price/prices-20250301.csv | 8 + 036630/price/prices-20250301.csv | 8 + 036640/price/prices-20250301.csv | 8 + 036670/price/prices-20250301.csv | 8 + 036690/price/prices-20250301.csv | 8 + 036710/price/prices-20250301.csv | 8 + 036800/price/prices-20250301.csv | 8 + 036810/price/prices-20250301.csv | 8 + 036830/price/prices-20250301.csv | 8 + 036890/price/prices-20250301.csv | 8 + 036930/price/prices-20250301.csv | 8 + 037030/price/prices-20250301.csv | 8 + 037070/price/prices-20250301.csv | 8 + 037230/price/prices-20250301.csv | 8 + 037270/price/prices-20250301.csv | 8 + 037330/price/prices-20250301.csv | 8 + 037350/price/prices-20250301.csv | 8 + 037370/price/prices-20250301.csv | 8 + 037400/price/prices-20250301.csv | 8 + 037440/price/prices-20250301.csv | 8 + 037460/price/prices-20250301.csv | 8 + 037560/price/prices-20250301.csv | 8 + 037710/price/prices-20250301.csv | 8 + 037760/price/prices-20250301.csv | 8 + 037950/price/prices-20250301.csv | 8 + 038010/price/prices-20250301.csv | 8 + 038060/price/prices-20250301.csv | 8 + 038070/price/prices-20250301.csv | 8 + 038110/price/prices-20250301.csv | 8 + 038290/price/prices-20250301.csv | 8 + 038340/price/prices-20250301.csv | 8 + 038390/price/prices-20250301.csv | 8 + 038460/price/prices-20250301.csv | 8 + 038500/price/prices-20250301.csv | 8 + 038530/price/prices-20250301.csv | 8 + 038540/price/prices-20250301.csv | 8 + 038620/price/prices-20250301.csv | 8 + 038680/price/prices-20250301.csv | 8 + 038870/price/prices-20250301.csv | 8 + 038880/price/prices-20250301.csv | 8 + 038950/price/prices-20250301.csv | 8 + 039010/price/prices-20250301.csv | 8 + 039020/price/prices-20250301.csv | 8 + 039030/price/prices-20250301.csv | 8 + 039130/price/prices-20250301.csv | 8 + 039200/price/prices-20250301.csv | 8 + 039240/price/prices-20250301.csv | 8 + 039290/price/prices-20250301.csv | 8 + 039310/price/prices-20250301.csv | 8 + 039340/price/prices-20250301.csv | 8 + 039420/price/prices-20250301.csv | 8 + 039440/price/prices-20250301.csv | 8 + 039490/price/prices-20250301.csv | 8 + 039560/price/prices-20250301.csv | 8 + 039570/price/prices-20250301.csv | 8 + 039610/price/prices-20250301.csv | 8 + 039740/price/prices-20250301.csv | 8 + 039830/price/prices-20250301.csv | 8 + 039840/price/prices-20250301.csv | 8 + 039860/price/prices-20250301.csv | 8 + 039980/price/prices-20250301.csv | 8 + 040160/price/prices-20250301.csv | 8 + 040300/price/prices-20250301.csv | 8 + 040350/price/prices-20250301.csv | 8 + 040420/price/prices-20250301.csv | 8 + 040610/price/prices-20250301.csv | 8 + 040910/price/prices-20250301.csv | 8 + 041020/price/prices-20250301.csv | 8 + 041190/price/prices-20250301.csv | 8 + 041440/price/prices-20250301.csv | 8 + 041460/price/prices-20250301.csv | 8 + 041510/price/prices-20250301.csv | 8 + 041520/price/prices-20250301.csv | 8 + 041590/price/prices-20250301.csv | 8 + 041650/price/prices-20250301.csv | 8 + 041830/price/prices-20250301.csv | 8 + 041910/price/prices-20250301.csv | 8 + 041920/price/prices-20250301.csv | 8 + 041930/price/prices-20250301.csv | 8 + 041960/price/prices-20250301.csv | 8 + 042000/price/prices-20250301.csv | 8 + 042040/price/prices-20250301.csv | 8 + 042110/price/prices-20250301.csv | 8 + 042370/price/prices-20250301.csv | 8 + 042420/price/prices-20250301.csv | 8 + 042500/price/prices-20250301.csv | 8 + 042510/price/prices-20250301.csv | 8 + 042520/price/prices-20250301.csv | 8 + 042600/price/prices-20250301.csv | 8 + 042660/price/prices-20250301.csv | 8 + 042670/price/prices-20250301.csv | 8 + 042700/price/prices-20250301.csv | 8 + 042940/price/prices-20250301.csv | 8 + 043090/price/prices-20250301.csv | 8 + 043100/price/prices-20250301.csv | 8 + 043150/price/prices-20250301.csv | 8 + 043200/price/prices-20250301.csv | 8 + 043220/price/prices-20250301.csv | 8 + 043260/price/prices-20250301.csv | 8 + 043340/price/prices-20250301.csv | 8 + 043360/price/prices-20250301.csv | 8 + 043370/price/prices-20250301.csv | 8 + 043590/price/prices-20250301.csv | 8 + 043610/price/prices-20250301.csv | 8 + 043650/price/prices-20250301.csv | 8 + 043710/price/prices-20250301.csv | 8 + 043910/price/prices-20250301.csv | 8 + 044060/price/prices-20250301.csv | 8 + 044180/price/prices-20250301.csv | 8 + 044340/price/prices-20250301.csv | 8 + 044380/price/prices-20250301.csv | 8 + 044450/price/prices-20250301.csv | 8 + 044480/price/prices-20250301.csv | 8 + 044490/price/prices-20250301.csv | 8 + 044780/price/prices-20250301.csv | 8 + 044820/price/prices-20250301.csv | 8 + 044960/price/prices-20250301.csv | 8 + 044990/price/prices-20250301.csv | 8 + 045060/price/prices-20250301.csv | 8 + 045100/price/prices-20250301.csv | 8 + 045300/price/prices-20250301.csv | 8 + 045340/price/prices-20250301.csv | 8 + 045390/price/prices-20250301.csv | 8 + 045510/price/prices-20250301.csv | 8 + 045520/price/prices-20250301.csv | 8 + 045660/price/prices-20250301.csv | 8 + 045970/price/prices-20250301.csv | 8 + 046070/price/prices-20250301.csv | 8 + 046120/price/prices-20250301.csv | 8 + 046210/price/prices-20250301.csv | 8 + 046310/price/prices-20250301.csv | 8 + 046390/price/prices-20250301.csv | 8 + 046440/price/prices-20250301.csv | 8 + 046890/price/prices-20250301.csv | 8 + 046940/price/prices-20250301.csv | 8 + 046970/price/prices-20250301.csv | 8 + 047040/price/prices-20250301.csv | 8 + 047050/price/prices-20250301.csv | 8 + 047080/price/prices-20250301.csv | 8 + 047310/price/prices-20250301.csv | 8 + 047400/price/prices-20250301.csv | 8 + 047560/price/prices-20250301.csv | 8 + 047770/price/prices-20250301.csv | 8 + 047810/price/prices-20250301.csv | 8 + 047820/price/prices-20250301.csv | 8 + 047920/price/prices-20250301.csv | 8 + 048410/price/prices-20250301.csv | 8 + 048430/price/prices-20250301.csv | 8 + 048470/price/prices-20250301.csv | 8 + 048530/price/prices-20250301.csv | 8 + 048550/price/prices-20250301.csv | 8 + 048770/price/prices-20250301.csv | 8 + 048830/price/prices-20250301.csv | 8 + 048870/price/prices-20250301.csv | 8 + 048910/price/prices-20250301.csv | 8 + 049070/price/prices-20250301.csv | 8 + 049080/price/prices-20250301.csv | 8 + 049120/price/prices-20250301.csv | 8 + 049180/price/prices-20250301.csv | 8 + 049430/price/prices-20250301.csv | 8 + 049470/price/prices-20250301.csv | 8 + 049480/price/prices-20250301.csv | 8 + 049520/price/prices-20250301.csv | 8 + 049550/price/prices-20250301.csv | 8 + 049630/price/prices-20250301.csv | 8 + 049720/price/prices-20250301.csv | 8 + 049770/price/prices-20250301.csv | 8 + 049800/price/prices-20250301.csv | 8 + 049830/price/prices-20250301.csv | 8 + 049950/price/prices-20250301.csv | 8 + 049960/price/prices-20250301.csv | 8 + 050090/price/prices-20250301.csv | 8 + 050110/price/prices-20250301.csv | 8 + 050120/price/prices-20250301.csv | 8 + 050760/price/prices-20250301.csv | 8 + 050860/price/prices-20250301.csv | 8 + 050890/price/prices-20250301.csv | 8 + 050960/price/prices-20250301.csv | 8 + 051160/price/prices-20250301.csv | 8 + 051360/price/prices-20250301.csv | 8 + 051370/price/prices-20250301.csv | 8 + 051380/price/prices-20250301.csv | 8 + 051390/price/prices-20250301.csv | 8 + 051490/price/prices-20250301.csv | 8 + 051500/price/prices-20250301.csv | 8 + 051600/price/prices-20250301.csv | 8 + 051630/price/prices-20250301.csv | 8 + 051780/price/prices-20250301.csv | 8 + 051900/price/prices-20250301.csv | 8 + 051910/price/prices-20250301.csv | 8 + 051980/price/prices-20250301.csv | 8 + 052020/price/prices-20250301.csv | 8 + 052220/price/prices-20250301.csv | 8 + 052260/price/prices-20250301.csv | 8 + 052300/price/prices-20250301.csv | 8 + 052330/price/prices-20250301.csv | 8 + 052400/price/prices-20250301.csv | 8 + 052420/price/prices-20250301.csv | 8 + 052460/price/prices-20250301.csv | 8 + 052600/price/prices-20250301.csv | 8 + 052670/price/prices-20250301.csv | 8 + 052690/price/prices-20250301.csv | 8 + 052710/price/prices-20250301.csv | 8 + 052770/price/prices-20250301.csv | 8 + 052790/price/prices-20250301.csv | 8 + 052860/price/prices-20250301.csv | 8 + 052900/price/prices-20250301.csv | 8 + 052960/price/prices-20250301.csv | 8 + 053030/price/prices-20250301.csv | 8 + 053050/price/prices-20250301.csv | 8 + 053060/price/prices-20250301.csv | 8 + 053080/price/prices-20250301.csv | 8 + 053160/price/prices-20250301.csv | 8 + 053210/price/prices-20250301.csv | 8 + 053260/price/prices-20250301.csv | 8 + 053270/price/prices-20250301.csv | 8 + 053280/price/prices-20250301.csv | 8 + 053290/price/prices-20250301.csv | 8 + 053300/price/prices-20250301.csv | 8 + 053350/price/prices-20250301.csv | 8 + 053450/price/prices-20250301.csv | 8 + 053580/price/prices-20250301.csv | 8 + 053610/price/prices-20250301.csv | 8 + 053620/price/prices-20250301.csv | 8 + 053690/price/prices-20250301.csv | 8 + 053700/price/prices-20250301.csv | 8 + 053800/price/prices-20250301.csv | 8 + 053950/price/prices-20250301.csv | 8 + 053980/price/prices-20250301.csv | 8 + 054040/price/prices-20250301.csv | 8 + 054050/price/prices-20250301.csv | 8 + 054090/price/prices-20250301.csv | 8 + 054180/price/prices-20250301.csv | 8 + 054210/price/prices-20250301.csv | 8 + 054220/price/prices-20250301.csv | 8 + 054300/price/prices-20250301.csv | 8 + 054410/price/prices-20250301.csv | 8 + 054450/price/prices-20250301.csv | 8 + 054540/price/prices-20250301.csv | 8 + 054620/price/prices-20250301.csv | 8 + 054630/price/prices-20250301.csv | 8 + 054670/price/prices-20250301.csv | 8 + 054780/price/prices-20250301.csv | 8 + 054800/price/prices-20250301.csv | 8 + 054920/price/prices-20250301.csv | 8 + 054930/price/prices-20250301.csv | 8 + 054940/price/prices-20250301.csv | 8 + 054950/price/prices-20250301.csv | 8 + 055490/price/prices-20250301.csv | 8 + 055550/price/prices-20250301.csv | 8 + 056080/price/prices-20250301.csv | 8 + 056090/price/prices-20250301.csv | 8 + 056190/price/prices-20250301.csv | 8 + 056360/price/prices-20250301.csv | 8 + 056700/price/prices-20250301.csv | 8 + 056730/price/prices-20250301.csv | 8 + 057030/price/prices-20250301.csv | 8 + 057050/price/prices-20250301.csv | 8 + 057540/price/prices-20250301.csv | 8 + 057680/price/prices-20250301.csv | 8 + 057880/price/prices-20250301.csv | 8 + 058110/price/prices-20250301.csv | 8 + 058400/price/prices-20250301.csv | 8 + 058430/price/prices-20250301.csv | 8 + 058450/price/prices-20250301.csv | 8 + 058470/price/prices-20250301.csv | 8 + 058610/price/prices-20250301.csv | 8 + 058630/price/prices-20250301.csv | 8 + 058650/price/prices-20250301.csv | 8 + 058730/price/prices-20250301.csv | 8 + 058820/price/prices-20250301.csv | 8 + 058850/price/prices-20250301.csv | 8 + 058860/price/prices-20250301.csv | 8 + 058970/price/prices-20250301.csv | 8 + 059090/price/prices-20250301.csv | 8 + 059100/price/prices-20250301.csv | 8 + 059120/price/prices-20250301.csv | 8 + 059210/price/prices-20250301.csv | 8 + 059270/price/prices-20250301.csv | 8 + 060150/price/prices-20250301.csv | 8 + 060230/price/prices-20250301.csv | 8 + 060240/price/prices-20250301.csv | 8 + 060250/price/prices-20250301.csv | 8 + 060260/price/prices-20250301.csv | 8 + 060280/price/prices-20250301.csv | 8 + 060310/price/prices-20250301.csv | 8 + 060370/price/prices-20250301.csv | 8 + 060380/price/prices-20250301.csv | 8 + 060480/price/prices-20250301.csv | 8 + 060540/price/prices-20250301.csv | 8 + 060560/price/prices-20250301.csv | 8 + 060570/price/prices-20250301.csv | 8 + 060590/price/prices-20250301.csv | 8 + 060720/price/prices-20250301.csv | 8 + 060850/price/prices-20250301.csv | 8 + 060900/price/prices-20250301.csv | 8 + 060980/price/prices-20250301.csv | 8 + 061040/price/prices-20250301.csv | 8 + 061250/price/prices-20250301.csv | 8 + 061970/price/prices-20250301.csv | 8 + 062040/price/prices-20250301.csv | 8 + 062970/price/prices-20250301.csv | 8 + 063080/price/prices-20250301.csv | 8 + 063160/price/prices-20250301.csv | 8 + 063170/price/prices-20250301.csv | 8 + 063440/price/prices-20250301.csv | 8 + 063570/price/prices-20250301.csv | 8 + 063760/price/prices-20250301.csv | 8 + 064090/price/prices-20250301.csv | 8 + 064240/price/prices-20250301.csv | 8 + 064260/price/prices-20250301.csv | 8 + 064290/price/prices-20250301.csv | 8 + 064350/price/prices-20250301.csv | 8 + 064400/price/prices-20250301.csv | 8 + 064480/price/prices-20250301.csv | 8 + 064520/price/prices-20250301.csv | 8 + 064550/price/prices-20250301.csv | 8 + 064760/price/prices-20250301.csv | 8 + 064800/price/prices-20250301.csv | 8 + 064820/price/prices-20250301.csv | 8 + 064850/price/prices-20250301.csv | 8 + 064960/price/prices-20250301.csv | 8 + 065060/price/prices-20250301.csv | 8 + 065130/price/prices-20250301.csv | 8 + 065150/price/prices-20250301.csv | 8 + 065170/price/prices-20250301.csv | 8 + 065350/price/prices-20250301.csv | 8 + 065370/price/prices-20250301.csv | 8 + 065420/price/prices-20250301.csv | 8 + 065440/price/prices-20250301.csv | 8 + 065450/price/prices-20250301.csv | 8 + 065500/price/prices-20250301.csv | 8 + 065510/price/prices-20250301.csv | 8 + 065530/price/prices-20250301.csv | 8 + 065570/price/prices-20250301.csv | 8 + 065650/price/prices-20250301.csv | 8 + 065660/price/prices-20250301.csv | 8 + 065680/price/prices-20250301.csv | 8 + 065690/price/prices-20250301.csv | 8 + 065710/price/prices-20250301.csv | 8 + 065770/price/prices-20250301.csv | 8 + 065950/price/prices-20250301.csv | 8 + 066130/price/prices-20250301.csv | 8 + 066310/price/prices-20250301.csv | 8 + 066360/price/prices-20250301.csv | 8 + 066410/price/prices-20250301.csv | 8 + 066430/price/prices-20250301.csv | 8 + 066570/price/prices-20250301.csv | 8 + 066590/price/prices-20250301.csv | 8 + 066620/price/prices-20250301.csv | 8 + 066670/price/prices-20250301.csv | 8 + 066700/price/prices-20250301.csv | 8 + 066790/price/prices-20250301.csv | 8 + 066830/price/prices-20250301.csv | 8 + 066900/price/prices-20250301.csv | 8 + 066910/price/prices-20250301.csv | 8 + 066970/price/prices-20250301.csv | 8 + 066980/price/prices-20250301.csv | 8 + 067000/price/prices-20250301.csv | 8 + 067010/price/prices-20250301.csv | 8 + 067080/price/prices-20250301.csv | 8 + 067160/price/prices-20250301.csv | 8 + 067170/price/prices-20250301.csv | 8 + 067280/price/prices-20250301.csv | 8 + 067290/price/prices-20250301.csv | 8 + 067310/price/prices-20250301.csv | 8 + 067370/price/prices-20250301.csv | 8 + 067390/price/prices-20250301.csv | 8 + 067570/price/prices-20250301.csv | 8 + 067630/price/prices-20250301.csv | 8 + 067730/price/prices-20250301.csv | 8 + 067770/price/prices-20250301.csv | 8 + 067830/price/prices-20250301.csv | 8 + 067900/price/prices-20250301.csv | 8 + 067920/price/prices-20250301.csv | 8 + 067990/price/prices-20250301.csv | 8 + 068050/price/prices-20250301.csv | 8 + 068100/price/prices-20250301.csv | 8 + 068240/price/prices-20250301.csv | 8 + 068270/price/prices-20250301.csv | 8 + 068290/price/prices-20250301.csv | 8 + 068330/price/prices-20250301.csv | 8 + 068760/price/prices-20250301.csv | 8 + 068790/price/prices-20250301.csv | 8 + 068930/price/prices-20250301.csv | 8 + 068940/price/prices-20250301.csv | 8 + 069080/price/prices-20250301.csv | 8 + 069140/price/prices-20250301.csv | 8 + 069260/price/prices-20250301.csv | 8 + 069330/price/prices-20250301.csv | 8 + 069410/price/prices-20250301.csv | 8 + 069460/price/prices-20250301.csv | 8 + 069510/price/prices-20250301.csv | 8 + 069540/price/prices-20250301.csv | 8 + 069620/price/prices-20250301.csv | 8 + 069640/price/prices-20250301.csv | 8 + 069730/price/prices-20250301.csv | 8 + 069920/price/prices-20250301.csv | 8 + 069960/price/prices-20250301.csv | 8 + 070300/price/prices-20250301.csv | 8 + 070590/price/prices-20250301.csv | 8 + 070960/price/prices-20250301.csv | 8 + 071050/price/prices-20250301.csv | 8 + 071090/price/prices-20250301.csv | 8 + 071200/price/prices-20250301.csv | 8 + 071280/price/prices-20250301.csv | 8 + 071320/price/prices-20250301.csv | 8 + 071460/price/prices-20250301.csv | 8 + 071670/price/prices-20250301.csv | 8 + 071840/price/prices-20250301.csv | 8 + 071850/price/prices-20250301.csv | 8 + 071950/price/prices-20250301.csv | 8 + 071970/price/prices-20250301.csv | 8 + 072020/price/prices-20250301.csv | 8 + 072130/price/prices-20250301.csv | 8 + 072470/price/prices-20250301.csv | 8 + 072520/price/prices-20250301.csv | 8 + 072710/price/prices-20250301.csv | 8 + 072770/price/prices-20250301.csv | 8 + 072870/price/prices-20250301.csv | 8 + 072950/price/prices-20250301.csv | 8 + 072990/price/prices-20250301.csv | 8 + 073010/price/prices-20250301.csv | 8 + 073110/price/prices-20250301.csv | 8 + 073190/price/prices-20250301.csv | 8 + 073240/price/prices-20250301.csv | 8 + 073490/price/prices-20250301.csv | 8 + 073540/price/prices-20250301.csv | 8 + 073560/price/prices-20250301.csv | 8 + 073570/price/prices-20250301.csv | 8 + 073640/price/prices-20250301.csv | 8 + 074430/price/prices-20250301.csv | 8 + 074600/price/prices-20250301.csv | 8 + 074610/price/prices-20250301.csv | 8 + 075130/price/prices-20250301.csv | 8 + 075180/price/prices-20250301.csv | 8 + 075580/price/prices-20250301.csv | 8 + 075970/price/prices-20250301.csv | 8 + 076080/price/prices-20250301.csv | 8 + 076340/price/prices-20250301.csv | 8 + 076610/price/prices-20250301.csv | 8 + 077360/price/prices-20250301.csv | 8 + 077500/price/prices-20250301.csv | 8 + 077970/price/prices-20250301.csv | 8 + 078000/price/prices-20250301.csv | 8 + 078020/price/prices-20250301.csv | 8 + 078070/price/prices-20250301.csv | 8 + 078130/price/prices-20250301.csv | 8 + 078140/price/prices-20250301.csv | 8 + 078150/price/prices-20250301.csv | 8 + 078160/price/prices-20250301.csv | 8 + 078340/price/prices-20250301.csv | 8 + 078350/price/prices-20250301.csv | 8 + 078520/price/prices-20250301.csv | 8 + 078590/price/prices-20250301.csv | 8 + 078600/price/prices-20250301.csv | 8 + 078860/price/prices-20250301.csv | 8 + 078890/price/prices-20250301.csv | 8 + 078930/price/prices-20250301.csv | 8 + 079000/price/prices-20250301.csv | 8 + 079160/price/prices-20250301.csv | 8 + 079170/price/prices-20250301.csv | 8 + 079190/price/prices-20250301.csv | 8 + 079370/price/prices-20250301.csv | 8 + 079430/price/prices-20250301.csv | 8 + 079550/price/prices-20250301.csv | 8 + 079650/price/prices-20250301.csv | 8 + 079810/price/prices-20250301.csv | 8 + 079900/price/prices-20250301.csv | 8 + 079940/price/prices-20250301.csv | 8 + 079950/price/prices-20250301.csv | 8 + 079960/price/prices-20250301.csv | 8 + 079970/price/prices-20250301.csv | 8 + 079980/price/prices-20250301.csv | 8 + 080010/price/prices-20250301.csv | 8 + 080160/price/prices-20250301.csv | 8 + 080220/price/prices-20250301.csv | 8 + 080420/price/prices-20250301.csv | 8 + 080470/price/prices-20250301.csv | 8 + 080520/price/prices-20250301.csv | 8 + 080530/price/prices-20250301.csv | 8 + 080580/price/prices-20250301.csv | 8 + 080720/price/prices-20250301.csv | 8 + 081000/price/prices-20250301.csv | 8 + 081150/price/prices-20250301.csv | 8 + 081580/price/prices-20250301.csv | 8 + 081660/price/prices-20250301.csv | 8 + 082210/price/prices-20250301.csv | 8 + 082270/price/prices-20250301.csv | 8 + 082640/price/prices-20250301.csv | 8 + 082660/price/prices-20250301.csv | 8 + 082740/price/prices-20250301.csv | 8 + 082800/price/prices-20250301.csv | 8 + 082850/price/prices-20250301.csv | 8 + 082920/price/prices-20250301.csv | 8 + 083310/price/prices-20250301.csv | 8 + 083420/price/prices-20250301.csv | 8 + 083450/price/prices-20250301.csv | 8 + 083470/price/prices-20250301.csv | 8 + 083500/price/prices-20250301.csv | 8 + 083550/price/prices-20250301.csv | 8 + 083640/price/prices-20250301.csv | 8 + 083650/price/prices-20250301.csv | 8 + 083660/price/prices-20250301.csv | 8 + 083790/price/prices-20250301.csv | 8 + 083930/price/prices-20250301.csv | 8 + 084010/price/prices-20250301.csv | 8 + 084110/price/prices-20250301.csv | 8 + 084180/price/prices-20250301.csv | 8 + 084370/price/prices-20250301.csv | 8 + 084440/price/prices-20250301.csv | 8 + 084650/price/prices-20250301.csv | 8 + 084670/price/prices-20250301.csv | 8 + 084680/price/prices-20250301.csv | 8 + 084690/price/prices-20250301.csv | 8 + 084730/price/prices-20250301.csv | 8 + 084850/price/prices-20250301.csv | 8 + 084870/price/prices-20250301.csv | 8 + 084990/price/prices-20250301.csv | 8 + 085310/price/prices-20250301.csv | 8 + 085620/price/prices-20250301.csv | 8 + 085660/price/prices-20250301.csv | 8 + 085670/price/prices-20250301.csv | 8 + 085810/price/prices-20250301.csv | 8 + 085910/price/prices-20250301.csv | 8 + 086040/price/prices-20250301.csv | 8 + 086060/price/prices-20250301.csv | 8 + 086220/price/prices-20250301.csv | 8 + 086280/price/prices-20250301.csv | 8 + 086390/price/prices-20250301.csv | 8 + 086450/price/prices-20250301.csv | 8 + 086460/price/prices-20250301.csv | 8 + 086520/price/prices-20250301.csv | 8 + 086670/price/prices-20250301.csv | 8 + 086710/price/prices-20250301.csv | 8 + 086790/price/prices-20250301.csv | 8 + 086820/price/prices-20250301.csv | 8 + 086890/price/prices-20250301.csv | 8 + 086900/price/prices-20250301.csv | 8 + 086960/price/prices-20250301.csv | 8 + 086980/price/prices-20250301.csv | 8 + 087010/price/prices-20250301.csv | 8 + 087260/price/prices-20250301.csv | 8 + 087600/price/prices-20250301.csv | 8 + 088130/price/prices-20250301.csv | 8 + 088260/price/prices-20250301.csv | 8 + 088280/price/prices-20250301.csv | 8 + 088290/price/prices-20250301.csv | 8 + 088340/price/prices-20250301.csv | 8 + 088350/price/prices-20250301.csv | 8 + 088390/price/prices-20250301.csv | 8 + 088790/price/prices-20250301.csv | 8 + 088800/price/prices-20250301.csv | 8 + 088910/price/prices-20250301.csv | 8 + 088980/price/prices-20250301.csv | 8 + 089010/price/prices-20250301.csv | 8 + 089030/price/prices-20250301.csv | 8 + 089140/price/prices-20250301.csv | 8 + 089150/price/prices-20250301.csv | 8 + 089230/price/prices-20250301.csv | 8 + 089470/price/prices-20250301.csv | 8 + 089590/price/prices-20250301.csv | 8 + 089600/price/prices-20250301.csv | 8 + 089790/price/prices-20250301.csv | 8 + 089850/price/prices-20250301.csv | 8 + 089860/price/prices-20250301.csv | 8 + 089890/price/prices-20250301.csv | 8 + 089970/price/prices-20250301.csv | 8 + 089980/price/prices-20250301.csv | 8 + 090080/price/prices-20250301.csv | 8 + 090150/price/prices-20250301.csv | 8 + 090350/price/prices-20250301.csv | 8 + 090360/price/prices-20250301.csv | 8 + 090370/price/prices-20250301.csv | 8 + 090410/price/prices-20250301.csv | 8 + 090430/price/prices-20250301.csv | 8 + 090460/price/prices-20250301.csv | 8 + 090470/price/prices-20250301.csv | 8 + 090710/price/prices-20250301.csv | 8 + 090850/price/prices-20250301.csv | 8 + 091090/price/prices-20250301.csv | 8 + 091120/price/prices-20250301.csv | 8 + 091340/price/prices-20250301.csv | 8 + 091440/price/prices-20250301.csv | 8 + 091580/price/prices-20250301.csv | 8 + 091590/price/prices-20250301.csv | 8 + 091700/price/prices-20250301.csv | 8 + 091810/price/prices-20250301.csv | 8 + 091970/price/prices-20250301.csv | 8 + 092040/price/prices-20250301.csv | 8 + 092070/price/prices-20250301.csv | 8 + 092130/price/prices-20250301.csv | 8 + 092190/price/prices-20250301.csv | 8 + 092200/price/prices-20250301.csv | 8 + 092220/price/prices-20250301.csv | 8 + 092230/price/prices-20250301.csv | 8 + 092300/price/prices-20250301.csv | 8 + 092440/price/prices-20250301.csv | 8 + 092460/price/prices-20250301.csv | 8 + 092590/price/prices-20250301.csv | 8 + 092600/price/prices-20250301.csv | 8 + 092730/price/prices-20250301.csv | 8 + 092780/price/prices-20250301.csv | 8 + 092790/price/prices-20250301.csv | 8 + 092870/price/prices-20250301.csv | 8 + 093050/price/prices-20250301.csv | 8 + 093190/price/prices-20250301.csv | 8 + 093230/price/prices-20250301.csv | 8 + 093240/price/prices-20250301.csv | 8 + 093320/price/prices-20250301.csv | 8 + 093370/price/prices-20250301.csv | 8 + 093380/price/prices-20250301.csv | 8 + 093510/price/prices-20250301.csv | 8 + 093520/price/prices-20250301.csv | 8 + 093640/price/prices-20250301.csv | 8 + 093920/price/prices-20250301.csv | 8 + 094170/price/prices-20250301.csv | 8 + 094280/price/prices-20250301.csv | 8 + 094360/price/prices-20250301.csv | 8 + 094480/price/prices-20250301.csv | 8 + 094800/price/prices-20250301.csv | 8 + 094820/price/prices-20250301.csv | 8 + 094840/price/prices-20250301.csv | 8 + 094850/price/prices-20250301.csv | 8 + 094860/price/prices-20250301.csv | 8 + 094940/price/prices-20250301.csv | 8 + 094970/price/prices-20250301.csv | 8 + 095190/price/prices-20250301.csv | 8 + 095270/price/prices-20250301.csv | 8 + 095340/price/prices-20250301.csv | 8 + 095500/price/prices-20250301.csv | 8 + 095570/price/prices-20250301.csv | 8 + 095610/price/prices-20250301.csv | 8 + 095660/price/prices-20250301.csv | 8 + 095700/price/prices-20250301.csv | 8 + 095720/price/prices-20250301.csv | 8 + 095910/price/prices-20250301.csv | 8 + 096040/price/prices-20250301.csv | 8 + 096240/price/prices-20250301.csv | 8 + 096250/price/prices-20250301.csv | 8 + 096350/price/prices-20250301.csv | 8 + 096530/price/prices-20250301.csv | 8 + 096610/price/prices-20250301.csv | 8 + 096630/price/prices-20250301.csv | 8 + 096690/price/prices-20250301.csv | 8 + 096760/price/prices-20250301.csv | 8 + 096770/price/prices-20250301.csv | 8 + 096870/price/prices-20250301.csv | 8 + 097230/price/prices-20250301.csv | 8 + 097520/price/prices-20250301.csv | 8 + 097780/price/prices-20250301.csv | 8 + 097800/price/prices-20250301.csv | 8 + 097870/price/prices-20250301.csv | 8 + 097950/price/prices-20250301.csv | 8 + 098120/price/prices-20250301.csv | 8 + 098460/price/prices-20250301.csv | 8 + 098660/price/prices-20250301.csv | 8 + 099190/price/prices-20250301.csv | 8 + 099220/price/prices-20250301.csv | 8 + 099320/price/prices-20250301.csv | 8 + 099390/price/prices-20250301.csv | 8 + 099410/price/prices-20250301.csv | 8 + 099430/price/prices-20250301.csv | 8 + 099440/price/prices-20250301.csv | 8 + 099520/price/prices-20250301.csv | 8 + 099750/price/prices-20250301.csv | 8 + 100030/price/prices-20250301.csv | 8 + 100090/price/prices-20250301.csv | 8 + 100120/price/prices-20250301.csv | 8 + 100130/price/prices-20250301.csv | 8 + 100220/price/prices-20250301.csv | 8 + 100250/price/prices-20250301.csv | 8 + 100590/price/prices-20250301.csv | 8 + 100660/price/prices-20250301.csv | 8 + 100700/price/prices-20250301.csv | 8 + 100790/price/prices-20250301.csv | 8 + 100840/price/prices-20250301.csv | 8 + 101000/price/prices-20250301.csv | 8 + 101140/price/prices-20250301.csv | 8 + 101160/price/prices-20250301.csv | 8 + 101170/price/prices-20250301.csv | 8 + 101240/price/prices-20250301.csv | 8 + 101330/price/prices-20250301.csv | 8 + 101360/price/prices-20250301.csv | 8 + 101390/price/prices-20250301.csv | 8 + 101400/price/prices-20250301.csv | 8 + 101490/price/prices-20250301.csv | 8 + 101530/price/prices-20250301.csv | 8 + 101670/price/prices-20250301.csv | 8 + 101680/price/prices-20250301.csv | 8 + 101730/price/prices-20250301.csv | 8 + 101930/price/prices-20250301.csv | 8 + 102120/price/prices-20250301.csv | 8 + 102260/price/prices-20250301.csv | 8 + 102280/price/prices-20250301.csv | 8 + 102370/price/prices-20250301.csv | 8 + 102460/price/prices-20250301.csv | 8 + 102710/price/prices-20250301.csv | 8 + 102940/price/prices-20250301.csv | 8 + 102950/price/prices-20250301.csv | 8 + 103140/price/prices-20250301.csv | 8 + 103230/price/prices-20250301.csv | 8 + 103590/price/prices-20250301.csv | 8 + 103660/price/prices-20250301.csv | 8 + 103840/price/prices-20250301.csv | 8 + 104040/price/prices-20250301.csv | 8 + 104200/price/prices-20250301.csv | 8 + 104460/price/prices-20250301.csv | 8 + 104480/price/prices-20250301.csv | 8 + 104540/price/prices-20250301.csv | 8 + 104620/price/prices-20250301.csv | 8 + 104700/price/prices-20250301.csv | 8 + 104830/price/prices-20250301.csv | 8 + 105330/price/prices-20250301.csv | 8 + 105550/price/prices-20250301.csv | 8 + 105560/price/prices-20250301.csv | 8 + 105630/price/prices-20250301.csv | 8 + 105740/price/prices-20250301.csv | 8 + 105760/price/prices-20250301.csv | 8 + 105840/price/prices-20250301.csv | 8 + 106080/price/prices-20250301.csv | 8 + 106190/price/prices-20250301.csv | 8 + 106240/price/prices-20250301.csv | 8 + 106520/price/prices-20250301.csv | 8 + 107590/price/prices-20250301.csv | 8 + 107600/price/prices-20250301.csv | 8 + 107640/price/prices-20250301.csv | 8 + 108230/price/prices-20250301.csv | 8 + 108320/price/prices-20250301.csv | 8 + 108380/price/prices-20250301.csv | 8 + 108490/price/prices-20250301.csv | 8 + 108670/price/prices-20250301.csv | 8 + 108860/price/prices-20250301.csv | 8 + 109070/price/prices-20250301.csv | 8 + 109080/price/prices-20250301.csv | 8 + 109610/price/prices-20250301.csv | 8 + 109670/price/prices-20250301.csv | 8 + 109740/price/prices-20250301.csv | 8 + 109820/price/prices-20250301.csv | 8 + 109860/price/prices-20250301.csv | 8 + 109960/price/prices-20250301.csv | 8 + 110020/price/prices-20250301.csv | 8 + 110790/price/prices-20250301.csv | 8 + 110990/price/prices-20250301.csv | 8 + 111110/price/prices-20250301.csv | 8 + 111380/price/prices-20250301.csv | 8 + 111710/price/prices-20250301.csv | 8 + 111770/price/prices-20250301.csv | 8 + 111870/price/prices-20250301.csv | 8 + 112040/price/prices-20250301.csv | 8 + 112190/price/prices-20250301.csv | 8 + 112290/price/prices-20250301.csv | 8 + 112610/price/prices-20250301.csv | 8 + 113810/price/prices-20250301.csv | 8 + 114090/price/prices-20250301.csv | 8 + 114190/price/prices-20250301.csv | 8 + 114450/price/prices-20250301.csv | 8 + 114630/price/prices-20250301.csv | 8 + 114810/price/prices-20250301.csv | 8 + 114840/price/prices-20250301.csv | 8 + 114920/price/prices-20250301.csv | 8 + 115160/price/prices-20250301.csv | 8 + 115180/price/prices-20250301.csv | 8 + 115310/price/prices-20250301.csv | 8 + 115440/price/prices-20250301.csv | 8 + 115450/price/prices-20250301.csv | 8 + 115480/price/prices-20250301.csv | 8 + 115500/price/prices-20250301.csv | 8 + 115530/price/prices-20250301.csv | 8 + 115570/price/prices-20250301.csv | 8 + 115610/price/prices-20250301.csv | 8 + 116100/price/prices-20250301.csv | 8 + 117580/price/prices-20250301.csv | 8 + 117670/price/prices-20250301.csv | 8 + 117730/price/prices-20250301.csv | 8 + 118000/price/prices-20250301.csv | 8 + 118990/price/prices-20250301.csv | 8 + 119500/price/prices-20250301.csv | 8 + 119610/price/prices-20250301.csv | 8 + 119650/price/prices-20250301.csv | 8 + 119830/price/prices-20250301.csv | 8 + 119850/price/prices-20250301.csv | 8 + 120030/price/prices-20250301.csv | 8 + 120110/price/prices-20250301.csv | 8 + 120240/price/prices-20250301.csv | 8 + 121060/price/prices-20250301.csv | 8 + 121440/price/prices-20250301.csv | 8 + 121600/price/prices-20250301.csv | 8 + 121800/price/prices-20250301.csv | 8 + 121850/price/prices-20250301.csv | 8 + 121890/price/prices-20250301.csv | 8 + 122310/price/prices-20250301.csv | 8 + 122350/price/prices-20250301.csv | 8 + 122450/price/prices-20250301.csv | 8 + 122640/price/prices-20250301.csv | 8 + 122690/price/prices-20250301.csv | 8 + 122830/price/prices-20250301.csv | 8 + 122870/price/prices-20250301.csv | 8 + 122900/price/prices-20250301.csv | 8 + 122990/price/prices-20250301.csv | 8 + 123010/price/prices-20250301.csv | 8 + 123040/price/prices-20250301.csv | 8 + 123330/price/prices-20250301.csv | 8 + 123410/price/prices-20250301.csv | 8 + 123420/price/prices-20250301.csv | 8 + 123570/price/prices-20250301.csv | 8 + 123690/price/prices-20250301.csv | 8 + 123700/price/prices-20250301.csv | 8 + 123750/price/prices-20250301.csv | 8 + 123840/price/prices-20250301.csv | 8 + 123860/price/prices-20250301.csv | 8 + 123890/price/prices-20250301.csv | 8 + 124500/price/prices-20250301.csv | 8 + 124560/price/prices-20250301.csv | 8 + 125210/price/prices-20250301.csv | 8 + 126340/price/prices-20250301.csv | 8 + 126560/price/prices-20250301.csv | 8 + 126600/price/prices-20250301.csv | 8 + 126640/price/prices-20250301.csv | 8 + 126700/price/prices-20250301.csv | 8 + 126720/price/prices-20250301.csv | 8 + 126730/price/prices-20250301.csv | 8 + 126880/price/prices-20250301.csv | 8 + 127120/price/prices-20250301.csv | 8 + 127710/price/prices-20250301.csv | 8 + 127980/price/prices-20250301.csv | 8 + 128540/price/prices-20250301.csv | 8 + 128660/price/prices-20250301.csv | 8 + 128820/price/prices-20250301.csv | 8 + 128940/price/prices-20250301.csv | 8 + 129260/price/prices-20250301.csv | 8 + 129890/price/prices-20250301.csv | 8 + 129920/price/prices-20250301.csv | 8 + 130500/price/prices-20250301.csv | 8 + 130580/price/prices-20250301.csv | 8 + 130660/price/prices-20250301.csv | 8 + 130740/price/prices-20250301.csv | 8 + 131030/price/prices-20250301.csv | 8 + 131090/price/prices-20250301.csv | 8 + 131100/price/prices-20250301.csv | 8 + 131180/price/prices-20250301.csv | 8 + 131220/price/prices-20250301.csv | 8 + 131290/price/prices-20250301.csv | 8 + 131370/price/prices-20250301.csv | 8 + 131400/price/prices-20250301.csv | 8 + 131760/price/prices-20250301.csv | 8 + 131970/price/prices-20250301.csv | 8 + 133750/price/prices-20250301.csv | 8 + 133820/price/prices-20250301.csv | 8 + 134060/price/prices-20250301.csv | 8 + 134380/price/prices-20250301.csv | 8 + 134580/price/prices-20250301.csv | 8 + 134790/price/prices-20250301.csv | 8 + 136410/price/prices-20250301.csv | 8 + 136480/price/prices-20250301.csv | 8 + 136490/price/prices-20250301.csv | 8 + 136540/price/prices-20250301.csv | 8 + 136660/price/prices-20250301.csv | 8 + 137080/price/prices-20250301.csv | 8 + 137310/price/prices-20250301.csv | 8 + 137400/price/prices-20250301.csv | 8 + 137940/price/prices-20250301.csv | 8 + 137950/price/prices-20250301.csv | 8 + 138040/price/prices-20250301.csv | 8 + 138070/price/prices-20250301.csv | 8 + 138080/price/prices-20250301.csv | 8 + 138360/price/prices-20250301.csv | 8 + 138490/price/prices-20250301.csv | 8 + 138610/price/prices-20250301.csv | 8 + 138930/price/prices-20250301.csv | 8 + 139050/price/prices-20250301.csv | 8 + 139130/price/prices-20250301.csv | 8 + 139480/price/prices-20250301.csv | 8 + 139670/price/prices-20250301.csv | 8 + 139990/price/prices-20250301.csv | 8 + 140070/price/prices-20250301.csv | 8 + 140410/price/prices-20250301.csv | 8 + 140430/price/prices-20250301.csv | 8 + 140520/price/prices-20250301.csv | 8 + 140610/price/prices-20250301.csv | 8 + 140660/price/prices-20250301.csv | 8 + 140670/price/prices-20250301.csv | 8 + 140860/price/prices-20250301.csv | 8 + 140910/price/prices-20250301.csv | 8 + 141000/price/prices-20250301.csv | 8 + 141080/price/prices-20250301.csv | 8 + 142210/price/prices-20250301.csv | 8 + 142280/price/prices-20250301.csv | 8 + 142760/price/prices-20250301.csv | 8 + 143160/price/prices-20250301.csv | 8 + 143210/price/prices-20250301.csv | 8 + 143240/price/prices-20250301.csv | 8 + 143540/price/prices-20250301.csv | 8 + 144510/price/prices-20250301.csv | 8 + 144960/price/prices-20250301.csv | 8 + 145020/price/prices-20250301.csv | 8 + 145170/price/prices-20250301.csv | 8 + 145210/price/prices-20250301.csv | 8 + 145270/price/prices-20250301.csv | 8 + 145720/price/prices-20250301.csv | 8 + 145990/price/prices-20250301.csv | 8 + 146060/price/prices-20250301.csv | 8 + 146320/price/prices-20250301.csv | 8 + 147760/price/prices-20250301.csv | 8 + 147830/price/prices-20250301.csv | 8 + 148150/price/prices-20250301.csv | 8 + 148250/price/prices-20250301.csv | 8 + 148780/price/prices-20250301.csv | 8 + 148930/price/prices-20250301.csv | 8 + 149010/price/prices-20250301.csv | 8 + 149300/price/prices-20250301.csv | 8 + 149950/price/prices-20250301.csv | 8 + 149980/price/prices-20250301.csv | 8 + 150840/price/prices-20250301.csv | 8 + 150900/price/prices-20250301.csv | 8 + 151860/price/prices-20250301.csv | 8 + 151910/price/prices-20250301.csv | 8 + 152550/price/prices-20250301.csv | 8 + 153460/price/prices-20250301.csv | 8 + 153490/price/prices-20250301.csv | 8 + 153710/price/prices-20250301.csv | 8 + 154030/price/prices-20250301.csv | 8 + 154040/price/prices-20250301.csv | 8 + 155650/price/prices-20250301.csv | 8 + 155660/price/prices-20250301.csv | 8 + 156100/price/prices-20250301.csv | 8 + 158430/price/prices-20250301.csv | 8 + 159010/price/prices-20250301.csv | 8 + 159580/price/prices-20250301.csv | 8 + 159910/price/prices-20250301.csv | 8 + 160190/price/prices-20250301.csv | 8 + 160550/price/prices-20250301.csv | 8 + 160980/price/prices-20250301.csv | 8 + 161000/price/prices-20250301.csv | 8 + 161390/price/prices-20250301.csv | 8 + 161580/price/prices-20250301.csv | 8 + 161890/price/prices-20250301.csv | 8 + 162120/price/prices-20250301.csv | 8 + 162300/price/prices-20250301.csv | 8 + 163280/price/prices-20250301.csv | 8 + 163560/price/prices-20250301.csv | 8 + 163730/price/prices-20250301.csv | 8 + 166090/price/prices-20250301.csv | 8 + 166480/price/prices-20250301.csv | 8 + 168330/price/prices-20250301.csv | 8 + 168360/price/prices-20250301.csv | 8 + 168490/price/prices-20250301.csv | 8 + 169330/price/prices-20250301.csv | 8 + 169670/price/prices-20250301.csv | 8 + 170030/price/prices-20250301.csv | 8 + 170790/price/prices-20250301.csv | 8 + 170900/price/prices-20250301.csv | 8 + 170920/price/prices-20250301.csv | 8 + 171010/price/prices-20250301.csv | 8 + 171090/price/prices-20250301.csv | 8 + 171120/price/prices-20250301.csv | 8 + 172670/price/prices-20250301.csv | 8 + 173130/price/prices-20250301.csv | 8 + 173940/price/prices-20250301.csv | 8 + 174880/price/prices-20250301.csv | 8 + 174900/price/prices-20250301.csv | 8 + 175140/price/prices-20250301.csv | 8 + 175250/price/prices-20250301.csv | 8 + 175330/price/prices-20250301.csv | 8 + 176590/price/prices-20250301.csv | 8 + 176750/price/prices-20250301.csv | 8 + 177350/price/prices-20250301.csv | 8 + 177830/price/prices-20250301.csv | 8 + 177900/price/prices-20250301.csv | 8 + 178320/price/prices-20250301.csv | 8 + 178600/price/prices-20250301.csv | 8 + 178780/price/prices-20250301.csv | 8 + 178920/price/prices-20250301.csv | 8 + 179290/price/prices-20250301.csv | 8 + 179530/price/prices-20250301.csv | 8 + 179720/price/prices-20250301.csv | 8 + 179900/price/prices-20250301.csv | 8 + 180060/price/prices-20250301.csv | 8 + 180400/price/prices-20250301.csv | 8 + 180640/price/prices-20250301.csv | 8 + 181710/price/prices-20250301.csv | 8 + 182360/price/prices-20250301.csv | 8 + 182400/price/prices-20250301.csv | 8 + 183190/price/prices-20250301.csv | 8 + 183300/price/prices-20250301.csv | 8 + 183490/price/prices-20250301.csv | 8 + 184230/price/prices-20250301.csv | 8 + 185190/price/prices-20250301.csv | 8 + 185490/price/prices-20250301.csv | 8 + 185750/price/prices-20250301.csv | 8 + 186230/price/prices-20250301.csv | 8 + 187220/price/prices-20250301.csv | 8 + 187270/price/prices-20250301.csv | 8 + 187420/price/prices-20250301.csv | 8 + 187660/price/prices-20250301.csv | 8 + 187790/price/prices-20250301.csv | 8 + 187870/price/prices-20250301.csv | 8 + 188260/price/prices-20250301.csv | 8 + 189300/price/prices-20250301.csv | 8 + 189330/price/prices-20250301.csv | 8 + 189350/price/prices-20250301.csv | 8 + 189690/price/prices-20250301.csv | 8 + 189860/price/prices-20250301.csv | 8 + 189980/price/prices-20250301.csv | 8 + 190510/price/prices-20250301.csv | 8 + 190650/price/prices-20250301.csv | 8 + 191410/price/prices-20250301.csv | 8 + 191420/price/prices-20250301.csv | 8 + 191600/price/prices-20250301.csv | 8 + 192080/price/prices-20250301.csv | 8 + 192250/price/prices-20250301.csv | 8 + 192390/price/prices-20250301.csv | 8 + 192400/price/prices-20250301.csv | 8 + 192410/price/prices-20250301.csv | 8 + 192440/price/prices-20250301.csv | 8 + 192650/price/prices-20250301.csv | 8 + 192820/price/prices-20250301.csv | 8 + 193250/price/prices-20250301.csv | 8 + 194370/price/prices-20250301.csv | 8 + 194480/price/prices-20250301.csv | 8 + 194700/price/prices-20250301.csv | 8 + 195500/price/prices-20250301.csv | 8 + 195870/price/prices-20250301.csv | 8 + 195940/price/prices-20250301.csv | 8 + 195990/price/prices-20250301.csv | 8 + 196170/price/prices-20250301.csv | 8 + 196300/price/prices-20250301.csv | 8 + 196450/price/prices-20250301.csv | 8 + 196490/price/prices-20250301.csv | 8 + 196700/price/prices-20250301.csv | 8 + 197140/price/prices-20250301.csv | 8 + 198080/price/prices-20250301.csv | 8 + 198440/price/prices-20250301.csv | 8 + 198940/price/prices-20250301.csv | 8 + 199150/price/prices-20250301.csv | 8 + 199290/price/prices-20250301.csv | 8 + 199430/price/prices-20250301.csv | 8 + 199480/price/prices-20250301.csv | 8 + 199550/price/prices-20250301.csv | 8 + 199730/price/prices-20250301.csv | 8 + 199800/price/prices-20250301.csv | 8 + 199820/price/prices-20250301.csv | 8 + 200130/price/prices-20250301.csv | 8 + 200230/price/prices-20250301.csv | 8 + 200350/price/prices-20250301.csv | 8 + 200470/price/prices-20250301.csv | 8 + 200580/price/prices-20250301.csv | 8 + 200670/price/prices-20250301.csv | 8 + 200710/price/prices-20250301.csv | 8 + 200780/price/prices-20250301.csv | 8 + 200880/price/prices-20250301.csv | 8 + 201490/price/prices-20250301.csv | 8 + 202960/price/prices-20250301.csv | 8 + 203400/price/prices-20250301.csv | 8 + 203450/price/prices-20250301.csv | 8 + 203650/price/prices-20250301.csv | 8 + 203690/price/prices-20250301.csv | 8 + 204020/price/prices-20250301.csv | 8 + 204210/price/prices-20250301.csv | 8 + 204270/price/prices-20250301.csv | 8 + 204320/price/prices-20250301.csv | 8 + 204610/price/prices-20250301.csv | 8 + 204620/price/prices-20250301.csv | 8 + 204630/price/prices-20250301.csv | 8 + 204840/price/prices-20250301.csv | 8 + 205100/price/prices-20250301.csv | 8 + 205470/price/prices-20250301.csv | 8 + 205500/price/prices-20250301.csv | 8 + 206400/price/prices-20250301.csv | 8 + 206560/price/prices-20250301.csv | 8 + 206640/price/prices-20250301.csv | 8 + 206650/price/prices-20250301.csv | 8 + 206950/price/prices-20250301.csv | 8 + 207490/price/prices-20250301.csv | 8 + 207760/price/prices-20250301.csv | 8 + 207940/price/prices-20250301.csv | 8 + 208140/price/prices-20250301.csv | 8 + 208340/price/prices-20250301.csv | 8 + 208350/price/prices-20250301.csv | 8 + 208370/price/prices-20250301.csv | 8 + 208640/price/prices-20250301.csv | 8 + 208710/price/prices-20250301.csv | 8 + 208850/price/prices-20250301.csv | 8 + 208860/price/prices-20250301.csv | 8 + 208890/price/prices-20250301.csv | 8 + 209640/price/prices-20250301.csv | 8 + 210120/price/prices-20250301.csv | 8 + 210540/price/prices-20250301.csv | 8 + 210980/price/prices-20250301.csv | 8 + 211050/price/prices-20250301.csv | 8 + 211270/price/prices-20250301.csv | 8 + 212310/price/prices-20250301.csv | 8 + 212560/price/prices-20250301.csv | 8 + 212710/price/prices-20250301.csv | 8 + 213420/price/prices-20250301.csv | 8 + 213500/price/prices-20250301.csv | 8 + 214150/price/prices-20250301.csv | 8 + 214180/price/prices-20250301.csv | 8 + 214260/price/prices-20250301.csv | 8 + 214270/price/prices-20250301.csv | 8 + 214320/price/prices-20250301.csv | 8 + 214330/price/prices-20250301.csv | 8 + 214370/price/prices-20250301.csv | 8 + 214390/price/prices-20250301.csv | 8 + 214420/price/prices-20250301.csv | 8 + 214430/price/prices-20250301.csv | 8 + 214450/price/prices-20250301.csv | 8 + 214610/price/prices-20250301.csv | 8 + 214680/price/prices-20250301.csv | 8 + 214870/price/prices-20250301.csv | 8 + 215000/price/prices-20250301.csv | 8 + 215090/price/prices-20250301.csv | 8 + 215100/price/prices-20250301.csv | 8 + 215200/price/prices-20250301.csv | 8 + 215360/price/prices-20250301.csv | 8 + 215380/price/prices-20250301.csv | 8 + 215480/price/prices-20250301.csv | 8 + 215570/price/prices-20250301.csv | 8 + 215600/price/prices-20250301.csv | 8 + 215790/price/prices-20250301.csv | 8 + 216050/price/prices-20250301.csv | 8 + 216080/price/prices-20250301.csv | 8 + 216400/price/prices-20250301.csv | 8 + 217190/price/prices-20250301.csv | 8 + 217270/price/prices-20250301.csv | 8 + 217320/price/prices-20250301.csv | 8 + 217330/price/prices-20250301.csv | 8 + 217480/price/prices-20250301.csv | 8 + 217500/price/prices-20250301.csv | 8 + 217620/price/prices-20250301.csv | 8 + 217730/price/prices-20250301.csv | 8 + 217820/price/prices-20250301.csv | 8 + 217880/price/prices-20250301.csv | 8 + 217910/price/prices-20250301.csv | 8 + 217950/price/prices-20250301.csv | 8 + 218150/price/prices-20250301.csv | 8 + 218410/price/prices-20250301.csv | 8 + 219130/price/prices-20250301.csv | 8 + 219420/price/prices-20250301.csv | 8 + 219550/price/prices-20250301.csv | 8 + 219750/price/prices-20250301.csv | 8 + 220100/price/prices-20250301.csv | 8 + 220180/price/prices-20250301.csv | 8 + 220260/price/prices-20250301.csv | 8 + 221800/price/prices-20250301.csv | 8 + 221840/price/prices-20250301.csv | 8 + 221980/price/prices-20250301.csv | 8 + 222040/price/prices-20250301.csv | 8 + 222080/price/prices-20250301.csv | 8 + 222110/price/prices-20250301.csv | 8 + 222160/price/prices-20250301.csv | 8 + 222420/price/prices-20250301.csv | 8 + 222670/price/prices-20250301.csv | 8 + 222800/price/prices-20250301.csv | 8 + 222810/price/prices-20250301.csv | 8 + 222980/price/prices-20250301.csv | 8 + 223220/price/prices-20250301.csv | 8 + 223250/price/prices-20250301.csv | 8 + 223310/price/prices-20250301.csv | 8 + 224060/price/prices-20250301.csv | 8 + 224110/price/prices-20250301.csv | 8 + 224760/price/prices-20250301.csv | 8 + 224810/price/prices-20250301.csv | 8 + 225190/price/prices-20250301.csv | 8 + 225220/price/prices-20250301.csv | 8 + 225430/price/prices-20250301.csv | 8 + 225530/price/prices-20250301.csv | 8 + 225570/price/prices-20250301.csv | 8 + 225590/price/prices-20250301.csv | 8 + 226320/price/prices-20250301.csv | 8 + 226330/price/prices-20250301.csv | 8 + 226340/price/prices-20250301.csv | 8 + 226360/price/prices-20250301.csv | 8 + 226400/price/prices-20250301.csv | 8 + 226440/price/prices-20250301.csv | 8 + 226590/price/prices-20250301.csv | 8 + 226950/price/prices-20250301.csv | 8 + 227100/price/prices-20250301.csv | 8 + 227420/price/prices-20250301.csv | 8 + 227610/price/prices-20250301.csv | 8 + 227840/price/prices-20250301.csv | 8 + 227950/price/prices-20250301.csv | 8 + 228340/price/prices-20250301.csv | 8 + 228670/price/prices-20250301.csv | 8 + 228760/price/prices-20250301.csv | 8 + 228850/price/prices-20250301.csv | 8 + 229000/price/prices-20250301.csv | 8 + 229500/price/prices-20250301.csv | 8 + 229640/price/prices-20250301.csv | 8 + 230240/price/prices-20250301.csv | 8 + 230360/price/prices-20250301.csv | 8 + 230980/price/prices-20250301.csv | 8 + 232140/price/prices-20250301.csv | 8 + 232530/price/prices-20250301.csv | 8 + 232680/price/prices-20250301.csv | 8 + 232830/price/prices-20250301.csv | 8 + 233250/price/prices-20250301.csv | 8 + 233990/price/prices-20250301.csv | 8 + 234070/price/prices-20250301.csv | 8 + 234080/price/prices-20250301.csv | 8 + 234100/price/prices-20250301.csv | 8 + 234300/price/prices-20250301.csv | 8 + 234340/price/prices-20250301.csv | 8 + 234690/price/prices-20250301.csv | 8 + 234920/price/prices-20250301.csv | 8 + 235980/price/prices-20250301.csv | 8 + 236030/price/prices-20250301.csv | 8 + 236200/price/prices-20250301.csv | 8 + 236340/price/prices-20250301.csv | 8 + 236810/price/prices-20250301.csv | 8 + 237690/price/prices-20250301.csv | 8 + 237750/price/prices-20250301.csv | 8 + 237820/price/prices-20250301.csv | 8 + 237880/price/prices-20250301.csv | 8 + 238090/price/prices-20250301.csv | 8 + 238120/price/prices-20250301.csv | 8 + 238170/price/prices-20250301.csv | 8 + 238200/price/prices-20250301.csv | 8 + 238490/price/prices-20250301.csv | 8 + 238500/price/prices-20250301.csv | 8 + 239340/price/prices-20250301.csv | 8 + 239610/price/prices-20250301.csv | 8 + 239890/price/prices-20250301.csv | 8 + 240550/price/prices-20250301.csv | 8 + 240600/price/prices-20250301.csv | 8 + 240810/price/prices-20250301.csv | 8 + 241520/price/prices-20250301.csv | 8 + 241560/price/prices-20250301.csv | 8 + 241590/price/prices-20250301.csv | 8 + 241690/price/prices-20250301.csv | 8 + 241710/price/prices-20250301.csv | 8 + 241770/price/prices-20250301.csv | 8 + 241790/price/prices-20250301.csv | 8 + 241820/price/prices-20250301.csv | 8 + 241840/price/prices-20250301.csv | 8 + 242040/price/prices-20250301.csv | 8 + 243070/price/prices-20250301.csv | 8 + 243840/price/prices-20250301.csv | 8 + 243870/price/prices-20250301.csv | 8 + 244460/price/prices-20250301.csv | 8 + 244880/price/prices-20250301.csv | 8 + 244920/price/prices-20250301.csv | 8 + 245450/price/prices-20250301.csv | 8 + 245620/price/prices-20250301.csv | 8 + 246250/price/prices-20250301.csv | 8 + 246690/price/prices-20250301.csv | 8 + 246710/price/prices-20250301.csv | 8 + 246720/price/prices-20250301.csv | 8 + 246960/price/prices-20250301.csv | 8 + 247540/price/prices-20250301.csv | 8 + 247660/price/prices-20250301.csv | 8 + 248070/price/prices-20250301.csv | 8 + 248170/price/prices-20250301.csv | 8 + 249420/price/prices-20250301.csv | 8 + 250000/price/prices-20250301.csv | 8 + 250030/price/prices-20250301.csv | 8 + 250060/price/prices-20250301.csv | 8 + 250930/price/prices-20250301.csv | 8 + 251120/price/prices-20250301.csv | 8 + 251270/price/prices-20250301.csv | 8 + 251280/price/prices-20250301.csv | 8 + 251370/price/prices-20250301.csv | 8 + 251630/price/prices-20250301.csv | 8 + 251970/price/prices-20250301.csv | 8 + 252500/price/prices-20250301.csv | 8 + 252990/price/prices-20250301.csv | 8 + 253450/price/prices-20250301.csv | 8 + 253590/price/prices-20250301.csv | 8 + 253610/price/prices-20250301.csv | 8 + 253840/price/prices-20250301.csv | 8 + 254120/price/prices-20250301.csv | 8 + 254160/price/prices-20250301.csv | 8 + 254490/price/prices-20250301.csv | 8 + 255220/price/prices-20250301.csv | 8 + 255440/price/prices-20250301.csv | 8 + 256150/price/prices-20250301.csv | 8 + 256630/price/prices-20250301.csv | 8 + 256840/price/prices-20250301.csv | 8 + 256940/price/prices-20250301.csv | 8 + 257370/price/prices-20250301.csv | 8 + 257720/price/prices-20250301.csv | 8 + 257990/price/prices-20250301.csv | 8 + 258050/price/prices-20250301.csv | 8 + 258540/price/prices-20250301.csv | 8 + 258610/price/prices-20250301.csv | 8 + 258790/price/prices-20250301.csv | 8 + 258830/price/prices-20250301.csv | 8 + 259630/price/prices-20250301.csv | 8 + 259960/price/prices-20250301.csv | 8 + 260660/price/prices-20250301.csv | 8 + 260870/price/prices-20250301.csv | 8 + 260930/price/prices-20250301.csv | 8 + 260970/price/prices-20250301.csv | 8 + 261200/price/prices-20250301.csv | 8 + 261780/price/prices-20250301.csv | 8 + 262260/price/prices-20250301.csv | 8 + 262840/price/prices-20250301.csv | 8 + 263020/price/prices-20250301.csv | 8 + 263050/price/prices-20250301.csv | 8 + 263600/price/prices-20250301.csv | 8 + 263690/price/prices-20250301.csv | 8 + 263700/price/prices-20250301.csv | 8 + 263720/price/prices-20250301.csv | 8 + 263750/price/prices-20250301.csv | 8 + 263770/price/prices-20250301.csv | 8 + 263800/price/prices-20250301.csv | 8 + 263810/price/prices-20250301.csv | 8 + 263860/price/prices-20250301.csv | 8 + 263920/price/prices-20250301.csv | 8 + 264450/price/prices-20250301.csv | 8 + 264660/price/prices-20250301.csv | 8 + 264850/price/prices-20250301.csv | 8 + 264900/price/prices-20250301.csv | 8 + 265520/price/prices-20250301.csv | 8 + 265560/price/prices-20250301.csv | 8 + 265740/price/prices-20250301.csv | 8 + 266170/price/prices-20250301.csv | 8 + 266350/price/prices-20250301.csv | 8 + 266470/price/prices-20250301.csv | 8 + 266870/price/prices-20250301.csv | 8 + 267080/price/prices-20250301.csv | 8 + 267250/price/prices-20250301.csv | 8 + 267260/price/prices-20250301.csv | 8 + 267270/price/prices-20250301.csv | 8 + 267290/price/prices-20250301.csv | 8 + 267320/price/prices-20250301.csv | 8 + 267790/price/prices-20250301.csv | 8 + 267850/price/prices-20250301.csv | 8 + 267980/price/prices-20250301.csv | 8 + 268280/price/prices-20250301.csv | 8 + 269620/price/prices-20250301.csv | 8 + 270210/price/prices-20250301.csv | 8 + 270520/price/prices-20250301.csv | 8 + 270660/price/prices-20250301.csv | 8 + 270870/price/prices-20250301.csv | 8 + 271560/price/prices-20250301.csv | 8 + 271830/price/prices-20250301.csv | 8 + 271940/price/prices-20250301.csv | 8 + 271980/price/prices-20250301.csv | 8 + 272110/price/prices-20250301.csv | 8 + 272210/price/prices-20250301.csv | 8 + 272290/price/prices-20250301.csv | 8 + 272450/price/prices-20250301.csv | 8 + 272550/price/prices-20250301.csv | 8 + 273060/price/prices-20250301.csv | 8 + 273640/price/prices-20250301.csv | 8 + 274090/price/prices-20250301.csv | 8 + 274400/price/prices-20250301.csv | 8 + 275630/price/prices-20250301.csv | 8 + 276040/price/prices-20250301.csv | 8 + 276240/price/prices-20250301.csv | 8 + 276730/price/prices-20250301.csv | 8 + 277070/price/prices-20250301.csv | 8 + 277410/price/prices-20250301.csv | 8 + 277810/price/prices-20250301.csv | 8 + 277880/price/prices-20250301.csv | 8 + 278280/price/prices-20250301.csv | 8 + 278470/price/prices-20250301.csv | 8 + 278650/price/prices-20250301.csv | 8 + 278990/price/prices-20250301.csv | 8 + 279060/price/prices-20250301.csv | 8 + 279600/price/prices-20250301.csv | 8 + 280360/price/prices-20250301.csv | 8 + 281740/price/prices-20250301.csv | 8 + 281820/price/prices-20250301.csv | 8 + 282330/price/prices-20250301.csv | 8 + 282720/price/prices-20250301.csv | 8 + 282880/price/prices-20250301.csv | 8 + 283100/price/prices-20250301.csv | 8 + 284620/price/prices-20250301.csv | 8 + 284740/price/prices-20250301.csv | 8 + 285130/price/prices-20250301.csv | 8 + 285490/price/prices-20250301.csv | 8 + 285800/price/prices-20250301.csv | 8 + 286750/price/prices-20250301.csv | 8 + 286940/price/prices-20250301.csv | 8 + 288330/price/prices-20250301.csv | 8 + 288490/price/prices-20250301.csv | 8 + 288620/price/prices-20250301.csv | 8 + 288980/price/prices-20250301.csv | 8 + 289010/price/prices-20250301.csv | 8 + 289080/price/prices-20250301.csv | 8 + 289170/price/prices-20250301.csv | 8 + 289220/price/prices-20250301.csv | 8 + 289860/price/prices-20250301.csv | 8 + 289930/price/prices-20250301.csv | 8 + 290090/price/prices-20250301.csv | 8 + 290120/price/prices-20250301.csv | 8 + 290270/price/prices-20250301.csv | 8 + 290380/price/prices-20250301.csv | 8 + 290520/price/prices-20250301.csv | 8 + 290550/price/prices-20250301.csv | 8 + 290560/price/prices-20250301.csv | 8 + 290650/price/prices-20250301.csv | 8 + 290660/price/prices-20250301.csv | 8 + 290670/price/prices-20250301.csv | 8 + 290690/price/prices-20250301.csv | 8 + 290720/price/prices-20250301.csv | 8 + 290740/price/prices-20250301.csv | 8 + 291230/price/prices-20250301.csv | 8 + 291650/price/prices-20250301.csv | 8 + 291810/price/prices-20250301.csv | 8 + 293480/price/prices-20250301.csv | 8 + 293490/price/prices-20250301.csv | 8 + 293580/price/prices-20250301.csv | 8 + 293780/price/prices-20250301.csv | 8 + 293940/price/prices-20250301.csv | 8 + 294090/price/prices-20250301.csv | 8 + 294140/price/prices-20250301.csv | 8 + 294570/price/prices-20250301.csv | 8 + 294630/price/prices-20250301.csv | 8 + 294870/price/prices-20250301.csv | 8 + 295310/price/prices-20250301.csv | 8 + 296160/price/prices-20250301.csv | 8 + 296520/price/prices-20250301.csv | 8 + 296640/price/prices-20250301.csv | 8 + 297090/price/prices-20250301.csv | 8 + 297570/price/prices-20250301.csv | 8 + 297890/price/prices-20250301.csv | 8 + 298000/price/prices-20250301.csv | 8 + 298020/price/prices-20250301.csv | 8 + 298040/price/prices-20250301.csv | 8 + 298050/price/prices-20250301.csv | 8 + 298060/price/prices-20250301.csv | 8 + 298380/price/prices-20250301.csv | 8 + 298540/price/prices-20250301.csv | 8 + 298690/price/prices-20250301.csv | 8 + 298830/price/prices-20250301.csv | 8 + 299030/price/prices-20250301.csv | 8 + 299170/price/prices-20250301.csv | 8 + 299480/price/prices-20250301.csv | 8 + 299660/price/prices-20250301.csv | 8 + 299900/price/prices-20250301.csv | 8 + 300080/price/prices-20250301.csv | 8 + 300120/price/prices-20250301.csv | 8 + 300720/price/prices-20250301.csv | 8 + 301300/price/prices-20250301.csv | 8 + 302430/price/prices-20250301.csv | 8 + 302440/price/prices-20250301.csv | 8 + 302550/price/prices-20250301.csv | 8 + 302920/price/prices-20250301.csv | 8 + 303030/price/prices-20250301.csv | 8 + 303360/price/prices-20250301.csv | 8 + 303530/price/prices-20250301.csv | 8 + 303810/price/prices-20250301.csv | 8 + 304100/price/prices-20250301.csv | 8 + 304360/price/prices-20250301.csv | 8 + 304840/price/prices-20250301.csv | 8 + 305090/price/prices-20250301.csv | 8 + 306040/price/prices-20250301.csv | 8 + 306200/price/prices-20250301.csv | 8 + 306620/price/prices-20250301.csv | 8 + 307180/price/prices-20250301.csv | 8 + 307280/price/prices-20250301.csv | 8 + 307750/price/prices-20250301.csv | 8 + 307870/price/prices-20250301.csv | 8 + 307930/price/prices-20250301.csv | 8 + 307950/price/prices-20250301.csv | 8 + 308080/price/prices-20250301.csv | 8 + 308100/price/prices-20250301.csv | 8 + 308170/price/prices-20250301.csv | 8 + 308430/price/prices-20250301.csv | 8 + 308700/price/prices-20250301.csv | 8 + 309930/price/prices-20250301.csv | 8 + 309960/price/prices-20250301.csv | 8 + 310200/price/prices-20250301.csv | 8 + 310210/price/prices-20250301.csv | 8 + 310870/price/prices-20250301.csv | 8 + 311060/price/prices-20250301.csv | 8 + 311320/price/prices-20250301.csv | 8 + 311390/price/prices-20250301.csv | 8 + 311690/price/prices-20250301.csv | 8 + 311960/price/prices-20250301.csv | 8 + 312610/price/prices-20250301.csv | 8 + 313760/price/prices-20250301.csv | 8 + 314130/price/prices-20250301.csv | 8 + 314140/price/prices-20250301.csv | 8 + 314930/price/prices-20250301.csv | 8 + 315640/price/prices-20250301.csv | 8 + 316140/price/prices-20250301.csv | 8 + 317120/price/prices-20250301.csv | 8 + 317240/price/prices-20250301.csv | 8 + 317330/price/prices-20250301.csv | 8 + 317400/price/prices-20250301.csv | 8 + 317530/price/prices-20250301.csv | 8 + 317690/price/prices-20250301.csv | 8 + 317770/price/prices-20250301.csv | 8 + 317830/price/prices-20250301.csv | 8 + 317850/price/prices-20250301.csv | 8 + 317860/price/prices-20250301.csv | 8 + 317870/price/prices-20250301.csv | 8 + 318000/price/prices-20250301.csv | 8 + 318010/price/prices-20250301.csv | 8 + 318020/price/prices-20250301.csv | 8 + 318160/price/prices-20250301.csv | 8 + 318410/price/prices-20250301.csv | 8 + 318660/price/prices-20250301.csv | 8 + 319400/price/prices-20250301.csv | 8 + 319660/price/prices-20250301.csv | 8 + 320000/price/prices-20250301.csv | 8 + 321260/price/prices-20250301.csv | 8 + 321370/price/prices-20250301.csv | 8 + 321550/price/prices-20250301.csv | 8 + 321820/price/prices-20250301.csv | 8 + 322000/price/prices-20250301.csv | 8 + 322180/price/prices-20250301.csv | 8 + 322310/price/prices-20250301.csv | 8 + 322510/price/prices-20250301.csv | 8 + 322780/price/prices-20250301.csv | 8 + 322970/price/prices-20250301.csv | 8 + 323230/price/prices-20250301.csv | 8 + 323280/price/prices-20250301.csv | 8 + 323350/price/prices-20250301.csv | 8 + 323410/price/prices-20250301.csv | 8 + 323990/price/prices-20250301.csv | 8 + 326030/price/prices-20250301.csv | 8 + 327260/price/prices-20250301.csv | 8 + 327610/price/prices-20250301.csv | 8 + 328130/price/prices-20250301.csv | 8 + 328380/price/prices-20250301.csv | 8 + 329180/price/prices-20250301.csv | 8 + 330350/price/prices-20250301.csv | 8 + 330590/price/prices-20250301.csv | 8 + 330730/price/prices-20250301.csv | 8 + 330860/price/prices-20250301.csv | 8 + 331380/price/prices-20250301.csv | 8 + 331520/price/prices-20250301.csv | 8 + 331660/price/prices-20250301.csv | 8 + 331920/price/prices-20250301.csv | 8 + 332190/price/prices-20250301.csv | 8 + 332290/price/prices-20250301.csv | 8 + 332370/price/prices-20250301.csv | 8 + 332570/price/prices-20250301.csv | 8 + 333050/price/prices-20250301.csv | 8 + 333430/price/prices-20250301.csv | 8 + 333620/price/prices-20250301.csv | 8 + 334890/price/prices-20250301.csv | 8 + 334970/price/prices-20250301.csv | 8 + 335810/price/prices-20250301.csv | 8 + 335870/price/prices-20250301.csv | 8 + 335890/price/prices-20250301.csv | 8 + 336040/price/prices-20250301.csv | 8 + 336060/price/prices-20250301.csv | 8 + 336260/price/prices-20250301.csv | 8 + 336370/price/prices-20250301.csv | 8 + 336570/price/prices-20250301.csv | 8 + 336680/price/prices-20250301.csv | 8 + 337840/price/prices-20250301.csv | 8 + 337930/price/prices-20250301.csv | 8 + 338100/price/prices-20250301.csv | 8 + 338220/price/prices-20250301.csv | 8 + 338840/price/prices-20250301.csv | 8 + 339770/price/prices-20250301.csv | 8 + 339950/price/prices-20250301.csv | 8 + 340360/price/prices-20250301.csv | 8 + 340440/price/prices-20250301.csv | 8 + 340570/price/prices-20250301.csv | 8 + 340810/price/prices-20250301.csv | 8 + 340930/price/prices-20250301.csv | 8 + 341170/price/prices-20250301.csv | 8 + 341310/price/prices-20250301.csv | 8 + 343090/price/prices-20250301.csv | 8 + 344820/price/prices-20250301.csv | 8 + 344860/price/prices-20250301.csv | 8 + 346010/price/prices-20250301.csv | 8 + 347000/price/prices-20250301.csv | 8 + 347700/price/prices-20250301.csv | 8 + 347740/price/prices-20250301.csv | 8 + 347770/price/prices-20250301.csv | 8 + 347850/price/prices-20250301.csv | 8 + 347860/price/prices-20250301.csv | 8 + 347890/price/prices-20250301.csv | 8 + 348030/price/prices-20250301.csv | 8 + 348080/price/prices-20250301.csv | 8 + 348150/price/prices-20250301.csv | 8 + 348210/price/prices-20250301.csv | 8 + 348340/price/prices-20250301.csv | 8 + 348350/price/prices-20250301.csv | 8 + 348370/price/prices-20250301.csv | 8 + 348950/price/prices-20250301.csv | 8 + 350520/price/prices-20250301.csv | 8 + 351020/price/prices-20250301.csv | 8 + 351320/price/prices-20250301.csv | 8 + 351330/price/prices-20250301.csv | 8 + 351870/price/prices-20250301.csv | 8 + 352090/price/prices-20250301.csv | 8 + 352480/price/prices-20250301.csv | 8 + 352700/price/prices-20250301.csv | 8 + 352770/price/prices-20250301.csv | 8 + 352820/price/prices-20250301.csv | 8 + 352910/price/prices-20250301.csv | 8 + 352940/price/prices-20250301.csv | 8 + 353190/price/prices-20250301.csv | 8 + 353200/price/prices-20250301.csv | 8 + 353590/price/prices-20250301.csv | 8 + 353810/price/prices-20250301.csv | 8 + 354200/price/prices-20250301.csv | 8 + 354320/price/prices-20250301.csv | 8 + 354390/price/prices-20250301.csv | 8 + 355150/price/prices-20250301.csv | 8 + 355390/price/prices-20250301.csv | 8 + 355690/price/prices-20250301.csv | 8 + 356680/price/prices-20250301.csv | 8 + 356860/price/prices-20250301.csv | 8 + 356890/price/prices-20250301.csv | 8 + 357120/price/prices-20250301.csv | 8 + 357230/price/prices-20250301.csv | 8 + 357250/price/prices-20250301.csv | 8 + 357430/price/prices-20250301.csv | 8 + 357550/price/prices-20250301.csv | 8 + 357580/price/prices-20250301.csv | 8 + 357780/price/prices-20250301.csv | 8 + 357880/price/prices-20250301.csv | 8 + 358570/price/prices-20250301.csv | 8 + 359090/price/prices-20250301.csv | 8 + 360070/price/prices-20250301.csv | 8 + 360350/price/prices-20250301.csv | 8 + 361390/price/prices-20250301.csv | 8 + 361570/price/prices-20250301.csv | 8 + 361610/price/prices-20250301.csv | 8 + 361670/price/prices-20250301.csv | 8 + 362320/price/prices-20250301.csv | 8 + 362990/price/prices-20250301.csv | 8 + 363250/price/prices-20250301.csv | 8 + 363260/price/prices-20250301.csv | 8 + 363280/price/prices-20250301.csv | 8 + 365270/price/prices-20250301.csv | 8 + 365330/price/prices-20250301.csv | 8 + 365340/price/prices-20250301.csv | 8 + 365550/price/prices-20250301.csv | 8 + 365590/price/prices-20250301.csv | 8 + 365900/price/prices-20250301.csv | 8 + 366030/price/prices-20250301.csv | 8 + 367000/price/prices-20250301.csv | 8 + 368030/price/prices-20250301.csv | 8 + 368600/price/prices-20250301.csv | 8 + 368770/price/prices-20250301.csv | 8 + 368970/price/prices-20250301.csv | 8 + 369370/price/prices-20250301.csv | 8 + 370090/price/prices-20250301.csv | 8 + 371950/price/prices-20250301.csv | 8 + 372170/price/prices-20250301.csv | 8 + 372320/price/prices-20250301.csv | 8 + 372800/price/prices-20250301.csv | 8 + 372910/price/prices-20250301.csv | 8 + 373110/price/prices-20250301.csv | 8 + 373160/price/prices-20250301.csv | 8 + 373170/price/prices-20250301.csv | 8 + 373200/price/prices-20250301.csv | 8 + 373220/price/prices-20250301.csv | 8 + 375500/price/prices-20250301.csv | 8 + 376180/price/prices-20250301.csv | 8 + 376270/price/prices-20250301.csv | 8 + 376290/price/prices-20250301.csv | 8 + 376300/price/prices-20250301.csv | 8 + 376930/price/prices-20250301.csv | 8 + 376980/price/prices-20250301.csv | 8 + 377030/price/prices-20250301.csv | 8 + 377190/price/prices-20250301.csv | 8 + 377220/price/prices-20250301.csv | 8 + 377300/price/prices-20250301.csv | 8 + 377330/price/prices-20250301.csv | 8 + 377450/price/prices-20250301.csv | 8 + 377460/price/prices-20250301.csv | 8 + 377480/price/prices-20250301.csv | 8 + 377740/price/prices-20250301.csv | 8 + 378340/price/prices-20250301.csv | 8 + 378800/price/prices-20250301.csv | 8 + 378850/price/prices-20250301.csv | 8 + 379390/price/prices-20250301.csv | 8 + 380540/price/prices-20250301.csv | 8 + 381620/price/prices-20250301.csv | 8 + 381970/price/prices-20250301.csv | 8 + 382150/price/prices-20250301.csv | 8 + 382480/price/prices-20250301.csv | 8 + 382800/price/prices-20250301.csv | 8 + 382840/price/prices-20250301.csv | 8 + 382900/price/prices-20250301.csv | 8 + 383220/price/prices-20250301.csv | 8 + 383310/price/prices-20250301.csv | 8 + 383800/price/prices-20250301.csv | 8 + 383930/price/prices-20250301.csv | 8 + 384470/price/prices-20250301.csv | 8 + 387570/price/prices-20250301.csv | 8 + 388050/price/prices-20250301.csv | 8 + 388610/price/prices-20250301.csv | 8 + 388720/price/prices-20250301.csv | 8 + 388790/price/prices-20250301.csv | 8 + 388870/price/prices-20250301.csv | 8 + 389020/price/prices-20250301.csv | 8 + 389030/price/prices-20250301.csv | 8 + 389140/price/prices-20250301.csv | 8 + 389260/price/prices-20250301.csv | 8 + 389470/price/prices-20250301.csv | 8 + 389500/price/prices-20250301.csv | 8 + 389650/price/prices-20250301.csv | 8 + 389680/price/prices-20250301.csv | 8 + 390110/price/prices-20250301.csv | 8 + 391710/price/prices-20250301.csv | 8 + 393210/price/prices-20250301.csv | 8 + 393890/price/prices-20250301.csv | 8 + 393970/price/prices-20250301.csv | 8 + 394280/price/prices-20250301.csv | 8 + 394800/price/prices-20250301.csv | 8 + 395400/price/prices-20250301.csv | 8 + 396270/price/prices-20250301.csv | 8 + 396300/price/prices-20250301.csv | 8 + 396470/price/prices-20250301.csv | 8 + 396690/price/prices-20250301.csv | 8 + 397030/price/prices-20250301.csv | 8 + 398120/price/prices-20250301.csv | 8 + 399720/price/prices-20250301.csv | 8 + 400760/price/prices-20250301.csv | 8 + 402030/price/prices-20250301.csv | 8 + 402340/price/prices-20250301.csv | 8 + 402420/price/prices-20250301.csv | 8 + 402490/price/prices-20250301.csv | 8 + 403360/price/prices-20250301.csv | 8 + 403490/price/prices-20250301.csv | 8 + 403550/price/prices-20250301.csv | 8 + 403870/price/prices-20250301.csv | 8 + 404990/price/prices-20250301.csv | 8 + 405000/price/prices-20250301.csv | 8 + 405100/price/prices-20250301.csv | 8 + 405920/price/prices-20250301.csv | 8 + 406820/price/prices-20250301.csv | 8 + 407400/price/prices-20250301.csv | 8 + 408900/price/prices-20250301.csv | 8 + 408920/price/prices-20250301.csv | 8 + 411080/price/prices-20250301.csv | 8 + 412350/price/prices-20250301.csv | 8 + 412540/price/prices-20250301.csv | 8 + 413300/price/prices-20250301.csv | 8 + 413390/price/prices-20250301.csv | 8 + 413630/price/prices-20250301.csv | 8 + 413640/price/prices-20250301.csv | 8 + 415380/price/prices-20250301.csv | 8 + 415640/price/prices-20250301.csv | 8 + 416180/price/prices-20250301.csv | 8 + 417010/price/prices-20250301.csv | 8 + 417180/price/prices-20250301.csv | 8 + 417200/price/prices-20250301.csv | 8 + 417310/price/prices-20250301.csv | 8 + 417500/price/prices-20250301.csv | 8 + 417790/price/prices-20250301.csv | 8 + 417840/price/prices-20250301.csv | 8 + 417860/price/prices-20250301.csv | 8 + 417970/price/prices-20250301.csv | 8 + 418210/price/prices-20250301.csv | 8 + 418250/price/prices-20250301.csv | 8 + 418420/price/prices-20250301.csv | 8 + 418470/price/prices-20250301.csv | 8 + 418550/price/prices-20250301.csv | 8 + 418620/price/prices-20250301.csv | 8 + 419050/price/prices-20250301.csv | 8 + 419080/price/prices-20250301.csv | 8 + 419120/price/prices-20250301.csv | 8 + 419530/price/prices-20250301.csv | 8 + 419540/price/prices-20250301.csv | 8 + 420570/price/prices-20250301.csv | 8 + 420770/price/prices-20250301.csv | 8 + 424760/price/prices-20250301.csv | 8 + 424960/price/prices-20250301.csv | 8 + 424980/price/prices-20250301.csv | 8 + 425040/price/prices-20250301.csv | 8 + 425420/price/prices-20250301.csv | 8 + 429270/price/prices-20250301.csv | 8 + 430220/price/prices-20250301.csv | 8 + 430690/price/prices-20250301.csv | 8 + 431190/price/prices-20250301.csv | 8 + 432320/price/prices-20250301.csv | 8 + 432430/price/prices-20250301.csv | 8 + 432470/price/prices-20250301.csv | 8 + 432720/price/prices-20250301.csv | 8 + 432980/price/prices-20250301.csv | 8 + 434190/price/prices-20250301.csv | 8 + 434480/price/prices-20250301.csv | 8 + 435380/price/prices-20250301.csv | 8 + 435570/price/prices-20250301.csv | 8 + 435620/price/prices-20250301.csv | 8 + 435870/price/prices-20250301.csv | 8 + 437730/price/prices-20250301.csv | 8 + 437780/price/prices-20250301.csv | 8 + 438580/price/prices-20250301.csv | 8 + 438700/price/prices-20250301.csv | 8 + 439090/price/prices-20250301.csv | 8 + 439250/price/prices-20250301.csv | 8 + 439410/price/prices-20250301.csv | 8 + 439580/price/prices-20250301.csv | 8 + 439730/price/prices-20250301.csv | 8 + 440110/price/prices-20250301.csv | 8 + 440290/price/prices-20250301.csv | 8 + 440320/price/prices-20250301.csv | 8 + 440790/price/prices-20250301.csv | 8 + 440820/price/prices-20250301.csv | 8 + 441270/price/prices-20250301.csv | 8 + 442130/price/prices-20250301.csv | 8 + 442310/price/prices-20250301.csv | 8 + 442770/price/prices-20250301.csv | 8 + 442900/price/prices-20250301.csv | 8 + 443060/price/prices-20250301.csv | 8 + 443250/price/prices-20250301.csv | 8 + 443670/price/prices-20250301.csv | 8 + 444920/price/prices-20250301.csv | 8 + 445090/price/prices-20250301.csv | 8 + 445180/price/prices-20250301.csv | 8 + 445360/price/prices-20250301.csv | 8 + 445680/price/prices-20250301.csv | 8 + 445970/price/prices-20250301.csv | 8 + 446070/price/prices-20250301.csv | 8 + 446150/price/prices-20250301.csv | 8 + 446190/price/prices-20250301.csv | 8 + 446440/price/prices-20250301.csv | 8 + 446540/price/prices-20250301.csv | 8 + 446750/price/prices-20250301.csv | 8 + 446840/price/prices-20250301.csv | 8 + 447690/price/prices-20250301.csv | 8 + 448280/price/prices-20250301.csv | 8 + 448370/price/prices-20250301.csv | 8 + 448710/price/prices-20250301.csv | 8 + 448730/price/prices-20250301.csv | 8 + 448740/price/prices-20250301.csv | 8 + 448760/price/prices-20250301.csv | 8 + 448780/price/prices-20250301.csv | 8 + 448830/price/prices-20250301.csv | 8 + 448900/price/prices-20250301.csv | 8 + 449020/price/prices-20250301.csv | 8 + 450050/price/prices-20250301.csv | 8 + 450080/price/prices-20250301.csv | 8 + 450140/price/prices-20250301.csv | 8 + 450330/price/prices-20250301.csv | 8 + 450520/price/prices-20250301.csv | 8 + 450940/price/prices-20250301.csv | 8 + 450950/price/prices-20250301.csv | 8 + 451220/price/prices-20250301.csv | 8 + 451250/price/prices-20250301.csv | 8 + 451700/price/prices-20250301.csv | 8 + 451760/price/prices-20250301.csv | 8 + 451800/price/prices-20250301.csv | 8 + 452160/price/prices-20250301.csv | 8 + 452190/price/prices-20250301.csv | 8 + 452200/price/prices-20250301.csv | 8 + 452260/price/prices-20250301.csv | 8 + 452280/price/prices-20250301.csv | 8 + 452300/price/prices-20250301.csv | 8 + 452400/price/prices-20250301.csv | 8 + 452430/price/prices-20250301.csv | 8 + 452450/price/prices-20250301.csv | 8 + 452670/price/prices-20250301.csv | 8 + 452980/price/prices-20250301.csv | 8 + 453340/price/prices-20250301.csv | 8 + 453450/price/prices-20250301.csv | 8 + 453860/price/prices-20250301.csv | 8 + 454640/price/prices-20250301.csv | 8 + 454750/price/prices-20250301.csv | 8 + 454910/price/prices-20250301.csv | 8 + 455250/price/prices-20250301.csv | 8 + 455310/price/prices-20250301.csv | 8 + 455900/price/prices-20250301.csv | 8 + 455910/price/prices-20250301.csv | 8 + 456010/price/prices-20250301.csv | 8 + 456040/price/prices-20250301.csv | 8 + 456070/price/prices-20250301.csv | 8 + 456190/price/prices-20250301.csv | 8 + 456440/price/prices-20250301.csv | 8 + 456490/price/prices-20250301.csv | 8 + 456570/price/prices-20250301.csv | 8 + 456700/price/prices-20250301.csv | 8 + 457190/price/prices-20250301.csv | 8 + 457370/price/prices-20250301.csv | 8 + 457390/price/prices-20250301.csv | 8 + 457550/price/prices-20250301.csv | 8 + 457600/price/prices-20250301.csv | 8 + 457630/price/prices-20250301.csv | 8 + 457940/price/prices-20250301.csv | 8 + 458320/price/prices-20250301.csv | 8 + 458610/price/prices-20250301.csv | 8 + 458650/price/prices-20250301.csv | 8 + 458870/price/prices-20250301.csv | 8 + 459100/price/prices-20250301.csv | 8 + 460470/price/prices-20250301.csv | 8 + 460850/price/prices-20250301.csv | 8 + 460860/price/prices-20250301.csv | 8 + 460870/price/prices-20250301.csv | 8 + 460930/price/prices-20250301.csv | 8 + 460940/price/prices-20250301.csv | 8 + 461030/price/prices-20250301.csv | 8 + 461300/price/prices-20250301.csv | 8 + 462020/price/prices-20250301.csv | 8 + 462350/price/prices-20250301.csv | 8 + 462510/price/prices-20250301.csv | 8 + 462520/price/prices-20250301.csv | 8 + 462870/price/prices-20250301.csv | 8 + 462980/price/prices-20250301.csv | 8 + 463480/price/prices-20250301.csv | 8 + 464080/price/prices-20250301.csv | 8 + 464280/price/prices-20250301.csv | 8 + 464440/price/prices-20250301.csv | 8 + 464500/price/prices-20250301.csv | 8 + 464580/price/prices-20250301.csv | 8 + 464680/price/prices-20250301.csv | 8 + 465320/price/prices-20250301.csv | 8 + 465480/price/prices-20250301.csv | 8 + 465770/price/prices-20250301.csv | 8 + 466100/price/prices-20250301.csv | 8 + 466410/price/prices-20250301.csv | 8 + 466910/price/prices-20250301.csv | 8 + 467930/price/prices-20250301.csv | 8 + 468510/price/prices-20250301.csv | 8 + 468760/price/prices-20250301.csv | 8 + 469480/price/prices-20250301.csv | 8 + 469750/price/prices-20250301.csv | 8 + 469880/price/prices-20250301.csv | 8 + 469900/price/prices-20250301.csv | 8 + 471050/price/prices-20250301.csv | 8 + 471820/price/prices-20250301.csv | 8 + 472220/price/prices-20250301.csv | 8 + 472230/price/prices-20250301.csv | 8 + 472850/price/prices-20250301.csv | 8 + 473000/price/prices-20250301.csv | 8 + 473050/price/prices-20250301.csv | 8 + 473370/price/prices-20250301.csv | 8 + 473950/price/prices-20250301.csv | 8 + 473980/price/prices-20250301.csv | 8 + 474170/price/prices-20250301.csv | 8 + 474490/price/prices-20250301.csv | 8 + 474610/price/prices-20250301.csv | 8 + 474660/price/prices-20250301.csv | 8 + 474930/price/prices-20250301.csv | 8 + 475150/price/prices-20250301.csv | 8 + 475240/price/prices-20250301.csv | 8 + 475250/price/prices-20250301.csv | 8 + 475400/price/prices-20250301.csv | 8 + 475460/price/prices-20250301.csv | 8 + 475560/price/prices-20250301.csv | 8 + 475580/price/prices-20250301.csv | 8 + 475660/price/prices-20250301.csv | 8 + 475830/price/prices-20250301.csv | 8 + 475960/price/prices-20250301.csv | 8 + 476060/price/prices-20250301.csv | 8 + 476080/price/prices-20250301.csv | 8 + 476470/price/prices-20250301.csv | 8 + 476710/price/prices-20250301.csv | 8 + 477340/price/prices-20250301.csv | 8 + 477380/price/prices-20250301.csv | 8 + 477470/price/prices-20250301.csv | 8 + 477530/price/prices-20250301.csv | 8 + 477760/price/prices-20250301.csv | 8 + 478110/price/prices-20250301.csv | 8 + 478390/price/prices-20250301.csv | 8 + 478440/price/prices-20250301.csv | 8 + 478560/price/prices-20250301.csv | 8 + 478780/price/prices-20250301.csv | 8 + 479880/price/prices-20250301.csv | 8 + 479960/price/prices-20250301.csv | 8 + 480370/price/prices-20250301.csv | 9 + 481850/price/prices-20250301.csv | 8 + 481890/price/prices-20250301.csv | 8 + 482520/price/prices-20250301.csv | 8 + 482630/price/prices-20250301.csv | 8 + 482680/price/prices-20250301.csv | 8 + 482690/price/prices-20250301.csv | 8 + 484130/price/prices-20250301.csv | 8 + 484870/price/prices-20250301.csv | 8 + 486630/price/prices-20250301.csv | 8 + 487360/price/prices-20250301.csv | 8 + 487570/price/prices-20250301.csv | 8 + 487720/price/prices-20250301.csv | 8 + 487830/price/prices-20250301.csv | 8 + 488060/price/prices-20250301.csv | 8 + 489210/price/prices-20250301.csv | 8 + 489480/price/prices-20250301.csv | 8 + 489500/price/prices-20250301.csv | 8 + 489730/price/prices-20250301.csv | 8 + 489790/price/prices-20250301.csv | 8 + 492220/price/prices-20250301.csv | 8 + 493790/price/prices-20250301.csv | 8 + 495810/price/prices-20250301.csv | 8 + 495900/price/prices-20250301.csv | 8 + 499790/price/prices-20250301.csv | 8 + shop-products.csv | 5476 ++++++++--------- .../20250319/top30-atvtr-20250319-090002.csv | 31 + .../20250319/top30-atvtr-20250319-091002.csv | 31 + .../20250319/top30-atvtr-20250319-092002.csv | 31 + .../20250319/top30-atvtr-20250319-093002.csv | 31 + .../20250319/top30-atvtr-20250319-094002.csv | 31 + .../20250319/top30-atvtr-20250319-095002.csv | 31 + .../20250319/top30-atvtr-20250319-100002.csv | 31 + .../20250319/top30-atvtr-20250319-101002.csv | 31 + .../20250319/top30-atvtr-20250319-102002.csv | 31 + .../20250319/top30-atvtr-20250319-103002.csv | 31 + .../20250319/top30-atvtr-20250319-104003.csv | 31 + .../20250319/top30-atvtr-20250319-105002.csv | 31 + .../20250319/top30-atvtr-20250319-110002.csv | 31 + .../20250319/top30-atvtr-20250319-111002.csv | 31 + .../20250319/top30-atvtr-20250319-112002.csv | 31 + .../20250319/top30-atvtr-20250319-113002.csv | 31 + .../20250319/top30-atvtr-20250319-114002.csv | 31 + .../20250319/top30-atvtr-20250319-115002.csv | 31 + .../20250319/top30-atvtr-20250319-120002.csv | 31 + .../20250319/top30-atvtr-20250319-121002.csv | 31 + .../20250319/top30-atvtr-20250319-122002.csv | 31 + .../20250319/top30-atvtr-20250319-123002.csv | 31 + .../20250319/top30-atvtr-20250319-124002.csv | 31 + .../20250319/top30-atvtr-20250319-125002.csv | 31 + .../20250319/top30-atvtr-20250319-130002.csv | 31 + .../20250319/top30-atvtr-20250319-131002.csv | 31 + .../20250319/top30-atvtr-20250319-132002.csv | 31 + .../20250319/top30-atvtr-20250319-133002.csv | 31 + .../20250319/top30-atvtr-20250319-134002.csv | 31 + .../20250319/top30-atvtr-20250319-135002.csv | 31 + .../20250319/top30-atvtr-20250319-140002.csv | 31 + .../20250319/top30-atvtr-20250319-141002.csv | 31 + .../20250319/top30-atvtr-20250319-142002.csv | 31 + .../20250319/top30-atvtr-20250319-143002.csv | 31 + .../20250319/top30-atvtr-20250319-144002.csv | 31 + .../20250319/top30-atvtr-20250319-145002.csv | 31 + .../20250319/top30-atvtr-20250319-150002.csv | 31 + .../20250319/top30-atvtr-20250319-151002.csv | 31 + .../20250319/top30-atvtr-20250319-152002.csv | 31 + .../20250319/top30-atvtr-20250319-153002.csv | 31 + .../20250319/top30-atvtr-20250319-154002.csv | 31 + .../20250319/top30-atvtr-20250319-155002.csv | 31 + .../20250319/top30-atvtr-20250319-160003.csv | 31 + .../20250319/top30-atvtr-20250319-161002.csv | 31 + .../20250319/top30-atvtr-20250319-162002.csv | 31 + .../20250319/top30-atvtr-20250319-163002.csv | 31 + .../20250319/top30-atvtr-20250319-164002.csv | 31 + .../20250319/top30-atvtr-20250319-165002.csv | 31 + top30/20250319/top30-av-20250319-090001.csv | 31 + top30/20250319/top30-av-20250319-091000.csv | 31 + top30/20250319/top30-av-20250319-092001.csv | 31 + top30/20250319/top30-av-20250319-093000.csv | 31 + top30/20250319/top30-av-20250319-094001.csv | 31 + top30/20250319/top30-av-20250319-095000.csv | 31 + top30/20250319/top30-av-20250319-100000.csv | 31 + top30/20250319/top30-av-20250319-101000.csv | 31 + top30/20250319/top30-av-20250319-102000.csv | 31 + top30/20250319/top30-av-20250319-103001.csv | 31 + top30/20250319/top30-av-20250319-104001.csv | 31 + top30/20250319/top30-av-20250319-105000.csv | 31 + top30/20250319/top30-av-20250319-110001.csv | 31 + top30/20250319/top30-av-20250319-111000.csv | 31 + top30/20250319/top30-av-20250319-112000.csv | 31 + top30/20250319/top30-av-20250319-113001.csv | 31 + top30/20250319/top30-av-20250319-114000.csv | 31 + top30/20250319/top30-av-20250319-115001.csv | 31 + top30/20250319/top30-av-20250319-120001.csv | 31 + top30/20250319/top30-av-20250319-121000.csv | 31 + top30/20250319/top30-av-20250319-122000.csv | 31 + top30/20250319/top30-av-20250319-123001.csv | 31 + top30/20250319/top30-av-20250319-124001.csv | 31 + top30/20250319/top30-av-20250319-125000.csv | 31 + top30/20250319/top30-av-20250319-130001.csv | 31 + top30/20250319/top30-av-20250319-131001.csv | 31 + top30/20250319/top30-av-20250319-132000.csv | 31 + top30/20250319/top30-av-20250319-133001.csv | 31 + top30/20250319/top30-av-20250319-134001.csv | 31 + top30/20250319/top30-av-20250319-135000.csv | 31 + top30/20250319/top30-av-20250319-140000.csv | 31 + top30/20250319/top30-av-20250319-141001.csv | 31 + top30/20250319/top30-av-20250319-142001.csv | 31 + top30/20250319/top30-av-20250319-143000.csv | 31 + top30/20250319/top30-av-20250319-144001.csv | 31 + top30/20250319/top30-av-20250319-145000.csv | 31 + top30/20250319/top30-av-20250319-150000.csv | 31 + top30/20250319/top30-av-20250319-151001.csv | 31 + top30/20250319/top30-av-20250319-152001.csv | 31 + top30/20250319/top30-av-20250319-153001.csv | 31 + top30/20250319/top30-av-20250319-154000.csv | 31 + top30/20250319/top30-av-20250319-155001.csv | 31 + top30/20250319/top30-av-20250319-160001.csv | 31 + top30/20250319/top30-av-20250319-161001.csv | 31 + top30/20250319/top30-av-20250319-162000.csv | 31 + top30/20250319/top30-av-20250319-163001.csv | 31 + top30/20250319/top30-av-20250319-164000.csv | 31 + top30/20250319/top30-av-20250319-165001.csv | 31 + top30/20250319/top30-avtr-20250319-090001.csv | 31 + top30/20250319/top30-avtr-20250319-091001.csv | 31 + top30/20250319/top30-avtr-20250319-092002.csv | 31 + top30/20250319/top30-avtr-20250319-093001.csv | 31 + top30/20250319/top30-avtr-20250319-094002.csv | 31 + top30/20250319/top30-avtr-20250319-095001.csv | 31 + top30/20250319/top30-avtr-20250319-100001.csv | 31 + top30/20250319/top30-avtr-20250319-101001.csv | 31 + top30/20250319/top30-avtr-20250319-102001.csv | 31 + top30/20250319/top30-avtr-20250319-103001.csv | 31 + top30/20250319/top30-avtr-20250319-104002.csv | 31 + top30/20250319/top30-avtr-20250319-105001.csv | 31 + top30/20250319/top30-avtr-20250319-110002.csv | 31 + top30/20250319/top30-avtr-20250319-111001.csv | 31 + top30/20250319/top30-avtr-20250319-112001.csv | 31 + top30/20250319/top30-avtr-20250319-113002.csv | 31 + top30/20250319/top30-avtr-20250319-114001.csv | 31 + top30/20250319/top30-avtr-20250319-115001.csv | 31 + top30/20250319/top30-avtr-20250319-120002.csv | 31 + top30/20250319/top30-avtr-20250319-121001.csv | 31 + top30/20250319/top30-avtr-20250319-122001.csv | 31 + top30/20250319/top30-avtr-20250319-123002.csv | 31 + top30/20250319/top30-avtr-20250319-124002.csv | 31 + top30/20250319/top30-avtr-20250319-125001.csv | 31 + top30/20250319/top30-avtr-20250319-130001.csv | 31 + top30/20250319/top30-avtr-20250319-131002.csv | 31 + top30/20250319/top30-avtr-20250319-132001.csv | 31 + top30/20250319/top30-avtr-20250319-133002.csv | 31 + top30/20250319/top30-avtr-20250319-134002.csv | 31 + top30/20250319/top30-avtr-20250319-135001.csv | 31 + top30/20250319/top30-avtr-20250319-140001.csv | 31 + top30/20250319/top30-avtr-20250319-141002.csv | 31 + top30/20250319/top30-avtr-20250319-142002.csv | 31 + top30/20250319/top30-avtr-20250319-143001.csv | 31 + top30/20250319/top30-avtr-20250319-144002.csv | 31 + top30/20250319/top30-avtr-20250319-145001.csv | 31 + top30/20250319/top30-avtr-20250319-150001.csv | 31 + top30/20250319/top30-avtr-20250319-151002.csv | 31 + top30/20250319/top30-avtr-20250319-152001.csv | 31 + top30/20250319/top30-avtr-20250319-153002.csv | 31 + top30/20250319/top30-avtr-20250319-154001.csv | 31 + top30/20250319/top30-avtr-20250319-155001.csv | 31 + top30/20250319/top30-avtr-20250319-160002.csv | 31 + top30/20250319/top30-avtr-20250319-161001.csv | 31 + top30/20250319/top30-avtr-20250319-162001.csv | 31 + top30/20250319/top30-avtr-20250319-163002.csv | 31 + top30/20250319/top30-avtr-20250319-164001.csv | 31 + top30/20250319/top30-avtr-20250319-165001.csv | 31 + top30/20250319/top30-tv-20250319-090002.csv | 31 + top30/20250319/top30-tv-20250319-091001.csv | 31 + top30/20250319/top30-tv-20250319-092002.csv | 31 + top30/20250319/top30-tv-20250319-093002.csv | 31 + top30/20250319/top30-tv-20250319-094002.csv | 31 + top30/20250319/top30-tv-20250319-095001.csv | 31 + top30/20250319/top30-tv-20250319-100002.csv | 31 + top30/20250319/top30-tv-20250319-101001.csv | 31 + top30/20250319/top30-tv-20250319-102001.csv | 31 + top30/20250319/top30-tv-20250319-103002.csv | 31 + top30/20250319/top30-tv-20250319-104002.csv | 31 + top30/20250319/top30-tv-20250319-105002.csv | 31 + top30/20250319/top30-tv-20250319-110002.csv | 31 + top30/20250319/top30-tv-20250319-111002.csv | 31 + top30/20250319/top30-tv-20250319-112001.csv | 31 + top30/20250319/top30-tv-20250319-113002.csv | 31 + top30/20250319/top30-tv-20250319-114001.csv | 31 + top30/20250319/top30-tv-20250319-115002.csv | 31 + top30/20250319/top30-tv-20250319-120002.csv | 31 + top30/20250319/top30-tv-20250319-121001.csv | 31 + top30/20250319/top30-tv-20250319-122002.csv | 31 + top30/20250319/top30-tv-20250319-123002.csv | 31 + top30/20250319/top30-tv-20250319-124002.csv | 31 + top30/20250319/top30-tv-20250319-125001.csv | 31 + top30/20250319/top30-tv-20250319-130002.csv | 31 + top30/20250319/top30-tv-20250319-131002.csv | 31 + top30/20250319/top30-tv-20250319-132002.csv | 31 + top30/20250319/top30-tv-20250319-133002.csv | 31 + top30/20250319/top30-tv-20250319-134002.csv | 31 + top30/20250319/top30-tv-20250319-135001.csv | 31 + top30/20250319/top30-tv-20250319-140002.csv | 31 + top30/20250319/top30-tv-20250319-141002.csv | 31 + top30/20250319/top30-tv-20250319-142002.csv | 31 + top30/20250319/top30-tv-20250319-143001.csv | 31 + top30/20250319/top30-tv-20250319-144002.csv | 31 + top30/20250319/top30-tv-20250319-145001.csv | 31 + top30/20250319/top30-tv-20250319-150001.csv | 31 + top30/20250319/top30-tv-20250319-151002.csv | 31 + top30/20250319/top30-tv-20250319-152002.csv | 31 + top30/20250319/top30-tv-20250319-153002.csv | 31 + top30/20250319/top30-tv-20250319-154001.csv | 31 + top30/20250319/top30-tv-20250319-155002.csv | 31 + top30/20250319/top30-tv-20250319-160002.csv | 31 + top30/20250319/top30-tv-20250319-161002.csv | 31 + top30/20250319/top30-tv-20250319-162002.csv | 31 + top30/20250319/top30-tv-20250319-163002.csv | 31 + top30/20250319/top30-tv-20250319-164001.csv | 31 + top30/20250319/top30-tv-20250319-165002.csv | 31 + top30/20250319/top30-vir-20250319-090001.csv | 31 + top30/20250319/top30-vir-20250319-091001.csv | 31 + top30/20250319/top30-vir-20250319-092001.csv | 31 + top30/20250319/top30-vir-20250319-093001.csv | 31 + top30/20250319/top30-vir-20250319-094001.csv | 31 + top30/20250319/top30-vir-20250319-095001.csv | 31 + top30/20250319/top30-vir-20250319-100001.csv | 31 + top30/20250319/top30-vir-20250319-101001.csv | 31 + top30/20250319/top30-vir-20250319-102001.csv | 31 + top30/20250319/top30-vir-20250319-103001.csv | 31 + top30/20250319/top30-vir-20250319-104001.csv | 31 + top30/20250319/top30-vir-20250319-105001.csv | 31 + top30/20250319/top30-vir-20250319-110001.csv | 31 + top30/20250319/top30-vir-20250319-111001.csv | 31 + top30/20250319/top30-vir-20250319-112001.csv | 31 + top30/20250319/top30-vir-20250319-113001.csv | 31 + top30/20250319/top30-vir-20250319-114001.csv | 31 + top30/20250319/top30-vir-20250319-115001.csv | 31 + top30/20250319/top30-vir-20250319-120001.csv | 31 + top30/20250319/top30-vir-20250319-121001.csv | 31 + top30/20250319/top30-vir-20250319-122001.csv | 31 + top30/20250319/top30-vir-20250319-123001.csv | 31 + top30/20250319/top30-vir-20250319-124001.csv | 31 + top30/20250319/top30-vir-20250319-125000.csv | 31 + top30/20250319/top30-vir-20250319-130001.csv | 31 + top30/20250319/top30-vir-20250319-131001.csv | 31 + top30/20250319/top30-vir-20250319-132001.csv | 31 + top30/20250319/top30-vir-20250319-133001.csv | 31 + top30/20250319/top30-vir-20250319-134001.csv | 31 + top30/20250319/top30-vir-20250319-135001.csv | 31 + top30/20250319/top30-vir-20250319-140001.csv | 31 + top30/20250319/top30-vir-20250319-141001.csv | 31 + top30/20250319/top30-vir-20250319-142001.csv | 31 + top30/20250319/top30-vir-20250319-143001.csv | 31 + top30/20250319/top30-vir-20250319-144001.csv | 31 + top30/20250319/top30-vir-20250319-145001.csv | 31 + top30/20250319/top30-vir-20250319-150001.csv | 31 + top30/20250319/top30-vir-20250319-151001.csv | 31 + top30/20250319/top30-vir-20250319-152001.csv | 31 + top30/20250319/top30-vir-20250319-153001.csv | 31 + top30/20250319/top30-vir-20250319-154001.csv | 31 + top30/20250319/top30-vir-20250319-155001.csv | 31 + top30/20250319/top30-vir-20250319-160001.csv | 31 + top30/20250319/top30-vir-20250319-161001.csv | 31 + top30/20250319/top30-vir-20250319-162001.csv | 31 + top30/20250319/top30-vir-20250319-163001.csv | 31 + top30/20250319/top30-vir-20250319-164001.csv | 31 + top30/20250319/top30-vir-20250319-165001.csv | 31 + 2979 files changed, 32083 insertions(+), 2738 deletions(-) create mode 100644 480370/price/prices-20250301.csv create mode 100644 top30/20250319/top30-atvtr-20250319-090002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-091002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-092002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-093002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-094002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-095002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-100002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-101002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-102002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-103002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-104003.csv create mode 100644 top30/20250319/top30-atvtr-20250319-105002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-110002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-111002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-112002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-113002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-114002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-115002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-120002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-121002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-122002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-123002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-124002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-125002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-130002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-131002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-132002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-133002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-134002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-135002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-140002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-141002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-142002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-143002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-144002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-145002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-150002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-151002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-152002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-153002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-154002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-155002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-160003.csv create mode 100644 top30/20250319/top30-atvtr-20250319-161002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-162002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-163002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-164002.csv create mode 100644 top30/20250319/top30-atvtr-20250319-165002.csv create mode 100644 top30/20250319/top30-av-20250319-090001.csv create mode 100644 top30/20250319/top30-av-20250319-091000.csv create mode 100644 top30/20250319/top30-av-20250319-092001.csv create mode 100644 top30/20250319/top30-av-20250319-093000.csv create mode 100644 top30/20250319/top30-av-20250319-094001.csv create mode 100644 top30/20250319/top30-av-20250319-095000.csv create mode 100644 top30/20250319/top30-av-20250319-100000.csv create mode 100644 top30/20250319/top30-av-20250319-101000.csv create mode 100644 top30/20250319/top30-av-20250319-102000.csv create mode 100644 top30/20250319/top30-av-20250319-103001.csv create mode 100644 top30/20250319/top30-av-20250319-104001.csv create mode 100644 top30/20250319/top30-av-20250319-105000.csv create mode 100644 top30/20250319/top30-av-20250319-110001.csv create mode 100644 top30/20250319/top30-av-20250319-111000.csv create mode 100644 top30/20250319/top30-av-20250319-112000.csv create mode 100644 top30/20250319/top30-av-20250319-113001.csv create mode 100644 top30/20250319/top30-av-20250319-114000.csv create mode 100644 top30/20250319/top30-av-20250319-115001.csv create mode 100644 top30/20250319/top30-av-20250319-120001.csv create mode 100644 top30/20250319/top30-av-20250319-121000.csv create mode 100644 top30/20250319/top30-av-20250319-122000.csv create mode 100644 top30/20250319/top30-av-20250319-123001.csv create mode 100644 top30/20250319/top30-av-20250319-124001.csv create mode 100644 top30/20250319/top30-av-20250319-125000.csv create mode 100644 top30/20250319/top30-av-20250319-130001.csv create mode 100644 top30/20250319/top30-av-20250319-131001.csv create mode 100644 top30/20250319/top30-av-20250319-132000.csv create mode 100644 top30/20250319/top30-av-20250319-133001.csv create mode 100644 top30/20250319/top30-av-20250319-134001.csv create mode 100644 top30/20250319/top30-av-20250319-135000.csv create mode 100644 top30/20250319/top30-av-20250319-140000.csv create mode 100644 top30/20250319/top30-av-20250319-141001.csv create mode 100644 top30/20250319/top30-av-20250319-142001.csv create mode 100644 top30/20250319/top30-av-20250319-143000.csv create mode 100644 top30/20250319/top30-av-20250319-144001.csv create mode 100644 top30/20250319/top30-av-20250319-145000.csv create mode 100644 top30/20250319/top30-av-20250319-150000.csv create mode 100644 top30/20250319/top30-av-20250319-151001.csv create mode 100644 top30/20250319/top30-av-20250319-152001.csv create mode 100644 top30/20250319/top30-av-20250319-153001.csv create mode 100644 top30/20250319/top30-av-20250319-154000.csv create mode 100644 top30/20250319/top30-av-20250319-155001.csv create mode 100644 top30/20250319/top30-av-20250319-160001.csv create mode 100644 top30/20250319/top30-av-20250319-161001.csv create mode 100644 top30/20250319/top30-av-20250319-162000.csv create mode 100644 top30/20250319/top30-av-20250319-163001.csv create mode 100644 top30/20250319/top30-av-20250319-164000.csv create mode 100644 top30/20250319/top30-av-20250319-165001.csv create mode 100644 top30/20250319/top30-avtr-20250319-090001.csv create mode 100644 top30/20250319/top30-avtr-20250319-091001.csv create mode 100644 top30/20250319/top30-avtr-20250319-092002.csv create mode 100644 top30/20250319/top30-avtr-20250319-093001.csv create mode 100644 top30/20250319/top30-avtr-20250319-094002.csv create mode 100644 top30/20250319/top30-avtr-20250319-095001.csv create mode 100644 top30/20250319/top30-avtr-20250319-100001.csv create mode 100644 top30/20250319/top30-avtr-20250319-101001.csv create mode 100644 top30/20250319/top30-avtr-20250319-102001.csv create mode 100644 top30/20250319/top30-avtr-20250319-103001.csv create mode 100644 top30/20250319/top30-avtr-20250319-104002.csv create mode 100644 top30/20250319/top30-avtr-20250319-105001.csv create mode 100644 top30/20250319/top30-avtr-20250319-110002.csv create mode 100644 top30/20250319/top30-avtr-20250319-111001.csv create mode 100644 top30/20250319/top30-avtr-20250319-112001.csv create mode 100644 top30/20250319/top30-avtr-20250319-113002.csv create mode 100644 top30/20250319/top30-avtr-20250319-114001.csv create mode 100644 top30/20250319/top30-avtr-20250319-115001.csv create mode 100644 top30/20250319/top30-avtr-20250319-120002.csv create mode 100644 top30/20250319/top30-avtr-20250319-121001.csv create mode 100644 top30/20250319/top30-avtr-20250319-122001.csv create mode 100644 top30/20250319/top30-avtr-20250319-123002.csv create mode 100644 top30/20250319/top30-avtr-20250319-124002.csv create mode 100644 top30/20250319/top30-avtr-20250319-125001.csv create mode 100644 top30/20250319/top30-avtr-20250319-130001.csv create mode 100644 top30/20250319/top30-avtr-20250319-131002.csv create mode 100644 top30/20250319/top30-avtr-20250319-132001.csv create mode 100644 top30/20250319/top30-avtr-20250319-133002.csv create mode 100644 top30/20250319/top30-avtr-20250319-134002.csv create mode 100644 top30/20250319/top30-avtr-20250319-135001.csv create mode 100644 top30/20250319/top30-avtr-20250319-140001.csv create mode 100644 top30/20250319/top30-avtr-20250319-141002.csv create mode 100644 top30/20250319/top30-avtr-20250319-142002.csv create mode 100644 top30/20250319/top30-avtr-20250319-143001.csv create mode 100644 top30/20250319/top30-avtr-20250319-144002.csv create mode 100644 top30/20250319/top30-avtr-20250319-145001.csv create mode 100644 top30/20250319/top30-avtr-20250319-150001.csv create mode 100644 top30/20250319/top30-avtr-20250319-151002.csv create mode 100644 top30/20250319/top30-avtr-20250319-152001.csv create mode 100644 top30/20250319/top30-avtr-20250319-153002.csv create mode 100644 top30/20250319/top30-avtr-20250319-154001.csv create mode 100644 top30/20250319/top30-avtr-20250319-155001.csv create mode 100644 top30/20250319/top30-avtr-20250319-160002.csv create mode 100644 top30/20250319/top30-avtr-20250319-161001.csv create mode 100644 top30/20250319/top30-avtr-20250319-162001.csv create mode 100644 top30/20250319/top30-avtr-20250319-163002.csv create mode 100644 top30/20250319/top30-avtr-20250319-164001.csv create mode 100644 top30/20250319/top30-avtr-20250319-165001.csv create mode 100644 top30/20250319/top30-tv-20250319-090002.csv create mode 100644 top30/20250319/top30-tv-20250319-091001.csv create mode 100644 top30/20250319/top30-tv-20250319-092002.csv create mode 100644 top30/20250319/top30-tv-20250319-093002.csv create mode 100644 top30/20250319/top30-tv-20250319-094002.csv create mode 100644 top30/20250319/top30-tv-20250319-095001.csv create mode 100644 top30/20250319/top30-tv-20250319-100002.csv create mode 100644 top30/20250319/top30-tv-20250319-101001.csv create mode 100644 top30/20250319/top30-tv-20250319-102001.csv create mode 100644 top30/20250319/top30-tv-20250319-103002.csv create mode 100644 top30/20250319/top30-tv-20250319-104002.csv create mode 100644 top30/20250319/top30-tv-20250319-105002.csv create mode 100644 top30/20250319/top30-tv-20250319-110002.csv create mode 100644 top30/20250319/top30-tv-20250319-111002.csv create mode 100644 top30/20250319/top30-tv-20250319-112001.csv create mode 100644 top30/20250319/top30-tv-20250319-113002.csv create mode 100644 top30/20250319/top30-tv-20250319-114001.csv create mode 100644 top30/20250319/top30-tv-20250319-115002.csv create mode 100644 top30/20250319/top30-tv-20250319-120002.csv create mode 100644 top30/20250319/top30-tv-20250319-121001.csv create mode 100644 top30/20250319/top30-tv-20250319-122002.csv create mode 100644 top30/20250319/top30-tv-20250319-123002.csv create mode 100644 top30/20250319/top30-tv-20250319-124002.csv create mode 100644 top30/20250319/top30-tv-20250319-125001.csv create mode 100644 top30/20250319/top30-tv-20250319-130002.csv create mode 100644 top30/20250319/top30-tv-20250319-131002.csv create mode 100644 top30/20250319/top30-tv-20250319-132002.csv create mode 100644 top30/20250319/top30-tv-20250319-133002.csv create mode 100644 top30/20250319/top30-tv-20250319-134002.csv create mode 100644 top30/20250319/top30-tv-20250319-135001.csv create mode 100644 top30/20250319/top30-tv-20250319-140002.csv create mode 100644 top30/20250319/top30-tv-20250319-141002.csv create mode 100644 top30/20250319/top30-tv-20250319-142002.csv create mode 100644 top30/20250319/top30-tv-20250319-143001.csv create mode 100644 top30/20250319/top30-tv-20250319-144002.csv create mode 100644 top30/20250319/top30-tv-20250319-145001.csv create mode 100644 top30/20250319/top30-tv-20250319-150001.csv create mode 100644 top30/20250319/top30-tv-20250319-151002.csv create mode 100644 top30/20250319/top30-tv-20250319-152002.csv create mode 100644 top30/20250319/top30-tv-20250319-153002.csv create mode 100644 top30/20250319/top30-tv-20250319-154001.csv create mode 100644 top30/20250319/top30-tv-20250319-155002.csv create mode 100644 top30/20250319/top30-tv-20250319-160002.csv create mode 100644 top30/20250319/top30-tv-20250319-161002.csv create mode 100644 top30/20250319/top30-tv-20250319-162002.csv create mode 100644 top30/20250319/top30-tv-20250319-163002.csv create mode 100644 top30/20250319/top30-tv-20250319-164001.csv create mode 100644 top30/20250319/top30-tv-20250319-165002.csv create mode 100644 top30/20250319/top30-vir-20250319-090001.csv create mode 100644 top30/20250319/top30-vir-20250319-091001.csv create mode 100644 top30/20250319/top30-vir-20250319-092001.csv create mode 100644 top30/20250319/top30-vir-20250319-093001.csv create mode 100644 top30/20250319/top30-vir-20250319-094001.csv create mode 100644 top30/20250319/top30-vir-20250319-095001.csv create mode 100644 top30/20250319/top30-vir-20250319-100001.csv create mode 100644 top30/20250319/top30-vir-20250319-101001.csv create mode 100644 top30/20250319/top30-vir-20250319-102001.csv create mode 100644 top30/20250319/top30-vir-20250319-103001.csv create mode 100644 top30/20250319/top30-vir-20250319-104001.csv create mode 100644 top30/20250319/top30-vir-20250319-105001.csv create mode 100644 top30/20250319/top30-vir-20250319-110001.csv create mode 100644 top30/20250319/top30-vir-20250319-111001.csv create mode 100644 top30/20250319/top30-vir-20250319-112001.csv create mode 100644 top30/20250319/top30-vir-20250319-113001.csv create mode 100644 top30/20250319/top30-vir-20250319-114001.csv create mode 100644 top30/20250319/top30-vir-20250319-115001.csv create mode 100644 top30/20250319/top30-vir-20250319-120001.csv create mode 100644 top30/20250319/top30-vir-20250319-121001.csv create mode 100644 top30/20250319/top30-vir-20250319-122001.csv create mode 100644 top30/20250319/top30-vir-20250319-123001.csv create mode 100644 top30/20250319/top30-vir-20250319-124001.csv create mode 100644 top30/20250319/top30-vir-20250319-125000.csv create mode 100644 top30/20250319/top30-vir-20250319-130001.csv create mode 100644 top30/20250319/top30-vir-20250319-131001.csv create mode 100644 top30/20250319/top30-vir-20250319-132001.csv create mode 100644 top30/20250319/top30-vir-20250319-133001.csv create mode 100644 top30/20250319/top30-vir-20250319-134001.csv create mode 100644 top30/20250319/top30-vir-20250319-135001.csv create mode 100644 top30/20250319/top30-vir-20250319-140001.csv create mode 100644 top30/20250319/top30-vir-20250319-141001.csv create mode 100644 top30/20250319/top30-vir-20250319-142001.csv create mode 100644 top30/20250319/top30-vir-20250319-143001.csv create mode 100644 top30/20250319/top30-vir-20250319-144001.csv create mode 100644 top30/20250319/top30-vir-20250319-145001.csv create mode 100644 top30/20250319/top30-vir-20250319-150001.csv create mode 100644 top30/20250319/top30-vir-20250319-151001.csv create mode 100644 top30/20250319/top30-vir-20250319-152001.csv create mode 100644 top30/20250319/top30-vir-20250319-153001.csv create mode 100644 top30/20250319/top30-vir-20250319-154001.csv create mode 100644 top30/20250319/top30-vir-20250319-155001.csv create mode 100644 top30/20250319/top30-vir-20250319-160001.csv create mode 100644 top30/20250319/top30-vir-20250319-161001.csv create mode 100644 top30/20250319/top30-vir-20250319-162001.csv create mode 100644 top30/20250319/top30-vir-20250319-163001.csv create mode 100644 top30/20250319/top30-vir-20250319-164001.csv create mode 100644 top30/20250319/top30-vir-20250319-165001.csv diff --git a/000020/price/prices-20250301.csv b/000020/price/prices-20250301.csv index d9de6edcbb4e..a74acfb01db9 100644 --- a/000020/price/prices-20250301.csv +++ b/000020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6170,-40,5,-0.64,225110730,36542,94.45,6230,6240,6050,8070,4350,6210,6160.33,2.89,0,-2433,6283,6246,6203,6166,6123,6265,6185,279,1860,1000,4590,10,1,27931470,1723,6.28,0.46,12,0.13,982.00,13370.00,9740,20240307,-36.65,5950,20241209,3.70,6680,-7.63,20250107,5960,3.52,20250203,9640,-36.00,20240326,5950,3.70,20241209,1.71,N,000020,1000,279 억,,806679,N,N,20,N,00,N +20250319,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-50,5,-0.81,214890750,34884,90.16,6230,6240,6050,8070,4350,6210,6160.15,2.89,0,-1777,6283,6246,6203,6166,6123,6265,6185,279,1860,1000,4590,10,1,27931470,1721,6.27,0.46,12,0.12,982.00,13370.00,9740,20240307,-36.76,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240326,5950,3.53,20241209,1.71,N,000020,1000,279 억,,806679,N,N,20,N,00,N +20250319,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6150,-60,5,-0.97,196159990,31840,82.30,6230,6240,6050,8070,4350,6210,6160.80,2.89,0,-2172,6283,6246,6203,6166,6123,6265,6185,279,1860,1000,4590,10,1,27931470,1718,6.26,0.46,12,0.11,982.00,13370.00,9740,20240307,-36.86,5950,20241209,3.36,6680,-7.93,20250107,5960,3.19,20250203,9640,-36.20,20240326,5950,3.36,20241209,1.71,N,000020,1000,279 억,,806679,N,N,20,N,00,N +20250319,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-50,5,-0.81,157077345,25486,65.87,6230,6240,6050,8070,4350,6210,6163.28,2.89,0,-2448,6283,6246,6203,6166,6123,6265,6185,279,1860,1000,4590,10,1,27931470,1721,6.27,0.46,12,0.09,982.00,13370.00,9740,20240307,-36.76,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240326,5950,3.53,20241209,1.71,N,000020,1000,279 억,,806679,N,N,20,N,00,N +20250319,120100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-50,5,-0.81,134697255,21853,56.48,6230,6240,6050,8070,4350,6210,6163.79,2.89,0,-1963,6283,6246,6203,6166,6123,6265,6185,279,1860,1000,4590,10,1,27931470,1721,6.27,0.46,12,0.08,982.00,13370.00,9740,20240307,-36.76,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240326,5950,3.53,20241209,1.71,N,000020,1000,279 억,,806679,N,N,20,N,00,N +20250319,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-50,5,-0.81,126010875,20445,52.84,6230,6240,6050,8070,4350,6210,6163.41,2.89,0,-2077,6283,6246,6203,6166,6123,6265,6185,279,1860,1000,4590,10,1,27931470,1721,6.27,0.46,12,0.07,982.00,13370.00,9740,20240307,-36.76,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240326,5950,3.53,20241209,1.71,N,000020,1000,279 억,,806679,N,N,20,N,00,N +20250319,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6170,-40,5,-0.64,87191910,14153,36.58,6230,6240,6050,8070,4350,6210,6160.67,2.89,0,628,6283,6246,6203,6166,6123,6265,6185,279,1860,1000,4590,10,1,27931470,1723,6.28,0.46,12,0.05,982.00,13370.00,9740,20240307,-36.65,5950,20241209,3.70,6680,-7.63,20250107,5960,3.52,20250203,9640,-36.00,20240326,5950,3.70,20241209,1.71,N,000020,1000,279 억,,806679,N,N,20,N,00,N +20250319,090100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6200,-10,5,-0.16,5481330,882,2.28,6230,6240,6200,8070,4350,6210,6214.66,2.89,0,-42,6283,6246,6203,6166,6123,6265,6185,279,1860,1000,4590,10,1,27931470,1732,6.31,0.46,12,0.00,982.00,13370.00,9740,20240307,-36.34,5950,20241209,4.20,6680,-7.19,20250107,5960,4.03,20250203,9640,-35.68,20240326,5950,4.20,20241209,1.71,N,000020,1000,279 억,,806679,N,N,20,N,00,N 20250318,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6210,20,2,0.32,188966315,30568,45.84,6190,6240,6160,8040,4340,6190,6181.83,2.92,0,-7553,6316,6252,6196,6132,6076,6225,6105,279,1850,1000,4580,10,1,27931470,1735,6.32,0.46,12,0.11,982.00,13370.00,9810,20240306,-36.70,5950,20241209,4.37,6680,-7.04,20250107,5960,4.19,20250203,9640,-35.58,20240326,5950,4.37,20241209,1.71,N,000020,1000,279 억,,814204,N,N,20,N,00,N 20250318,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6230,40,2,0.65,185520595,30013,45.01,6190,6240,6160,8040,4340,6190,6181.34,2.92,0,-7232,6316,6252,6196,6132,6076,6225,6105,279,1850,1000,4580,10,1,27931470,1740,6.34,0.47,12,0.11,982.00,13370.00,9810,20240306,-36.49,5950,20241209,4.71,6680,-6.74,20250107,5960,4.53,20250203,9640,-35.37,20240326,5950,4.71,20241209,1.71,N,000020,1000,279 억,,814204,N,N,0,N,00,N 20250318,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6170,-20,5,-0.32,129050065,20894,31.34,6190,6210,6160,8040,4340,6190,6176.42,2.92,0,-6776,6316,6252,6196,6132,6076,6225,6105,279,1850,1000,4580,10,1,27931470,1723,6.28,0.46,12,0.07,982.00,13370.00,9810,20240306,-37.10,5950,20241209,3.70,6680,-7.63,20250107,5960,3.52,20250203,9640,-36.00,20240326,5950,3.70,20241209,1.71,N,000020,1000,279 억,,814204,N,N,0,N,00,N diff --git a/000040/price/prices-20250301.csv b/000040/price/prices-20250301.csv index f083695cfe0b..23bb1b2ac4a3 100644 --- a/000040/price/prices-20250301.csv +++ b/000040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,385,-9,5,-2.28,60078326,155426,171.90,386,391,383,512,276,394,386.54,41.94,0,-6108,401,397,392,388,383,399,390,301,118,500,230,1,1,60132868,232,-0.82,0.64,12,0.26,-467.00,604.00,1537,20240318,-74.95,374,20250312,2.94,501,-23.15,20250107,374,2.94,20250312,1438,-73.23,20240319,374,2.94,20250312,0.03,N,000040,500,300 억,,25220502,N,N,1,N,00,N +20250319,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,387,-7,5,-1.78,55061118,142410,157.50,386,391,383,512,276,394,386.64,41.94,0,-3635,401,397,392,388,383,399,390,301,118,500,230,1,1,60132868,233,-0.83,0.64,12,0.24,-467.00,604.00,1537,20240318,-74.82,374,20250312,3.48,501,-22.75,20250107,374,3.48,20250312,1438,-73.09,20240319,374,3.48,20250312,0.03,N,000040,500,300 억,,25220502,N,N,1,N,00,N +20250319,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,386,-8,5,-2.03,42549033,110090,121.76,386,391,383,512,276,394,386.49,41.94,0,-1550,401,397,392,388,383,399,390,301,118,500,230,1,1,60132868,232,-0.83,0.64,12,0.18,-467.00,604.00,1537,20240318,-74.89,374,20250312,3.21,501,-22.95,20250107,374,3.21,20250312,1438,-73.16,20240319,374,3.21,20250312,0.03,N,000040,500,300 억,,25220502,N,N,1,N,00,N +20250319,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,385,-9,5,-2.28,36766045,95134,105.22,386,391,383,512,276,394,386.47,41.94,0,2364,401,397,392,388,383,399,390,301,118,500,230,1,1,60132868,232,-0.82,0.64,12,0.16,-467.00,604.00,1537,20240318,-74.95,374,20250312,2.94,501,-23.15,20250107,374,2.94,20250312,1438,-73.23,20240319,374,2.94,20250312,0.03,N,000040,500,300 억,,25220502,N,N,1,N,00,N +20250319,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,387,-7,5,-1.78,33254196,86068,95.19,386,391,383,512,276,394,386.37,41.94,0,3657,401,397,392,388,383,399,390,301,118,500,230,1,1,60132868,233,-0.83,0.64,12,0.14,-467.00,604.00,1537,20240318,-74.82,374,20250312,3.48,501,-22.75,20250107,374,3.48,20250312,1438,-73.09,20240319,374,3.48,20250312,0.03,N,000040,500,300 억,,25220502,N,N,1,N,00,N +20250319,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,390,-4,5,-1.02,16088940,41497,45.89,386,391,384,512,276,394,387.71,41.94,0,-2776,401,397,392,388,383,399,390,301,118,500,230,1,1,60132868,235,-0.84,0.65,12,0.07,-467.00,604.00,1537,20240318,-74.63,374,20250312,4.28,501,-22.16,20250107,374,4.28,20250312,1438,-72.88,20240319,374,4.28,20250312,0.03,N,000040,500,300 억,,25220502,N,N,1,N,00,N +20250319,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,391,-3,5,-0.76,12386795,31943,35.33,386,391,384,512,276,394,387.78,41.94,0,-1020,401,397,392,388,383,399,390,301,118,500,230,1,1,60132868,235,-0.84,0.65,12,0.05,-467.00,604.00,1537,20240318,-74.56,374,20250312,4.55,501,-21.96,20250107,374,4.55,20250312,1438,-72.81,20240319,374,4.55,20250312,0.03,N,000040,500,300 억,,25220502,N,N,1,N,00,N +20250319,090100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,386,-8,5,-2.03,2051992,5316,5.88,386,386,386,512,276,394,386.00,41.94,0,2660,401,397,392,388,383,399,390,301,118,500,230,1,1,60132868,232,-0.83,0.64,12,0.01,-467.00,604.00,1537,20240318,-74.89,374,20250312,3.21,501,-22.95,20250107,374,3.21,20250312,1438,-73.16,20240319,374,3.21,20250312,0.03,N,000040,500,300 억,,25220502,N,N,1,N,00,N 20250318,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,6,2,1.55,35434793,90412,61.74,390,396,387,504,272,388,391.93,41.95,0,-8179,406,397,391,382,376,394,379,301,116,500,230,1,1,60132868,237,-0.84,0.65,12,0.15,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.03,N,000040,500,300 억,,25228739,N,N,1,N,00,N 20250318,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,391,3,2,0.77,31900941,81405,55.59,390,396,387,504,272,388,391.88,41.95,0,-7798,406,397,391,382,376,394,379,301,116,500,230,1,1,60132868,235,-0.84,0.65,12,0.14,-467.00,604.00,1537,20240318,-74.56,374,20250312,4.55,501,-21.96,20250107,374,4.55,20250312,1861,-78.99,20240318,374,4.55,20250312,0.03,N,000040,500,300 억,,25228739,N,N,2,N,00,N 20250318,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,391,3,2,0.77,25661482,65403,44.66,390,396,387,504,272,388,392.36,41.95,0,-7826,406,397,391,382,376,394,379,301,116,500,230,1,1,60132868,235,-0.84,0.65,12,0.11,-467.00,604.00,1537,20240318,-74.56,374,20250312,4.55,501,-21.96,20250107,374,4.55,20250312,1861,-78.99,20240318,374,4.55,20250312,0.03,N,000040,500,300 억,,25228739,N,N,2,N,00,N diff --git a/000050/price/prices-20250301.csv b/000050/price/prices-20250301.csv index faac6f6d18ae..5ce2a13ea791 100644 --- a/000050/price/prices-20250301.csv +++ b/000050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6580,10,2,0.15,36676330,5606,159.26,6590,6590,6490,8540,4600,6570,6542.33,0.75,0,-207,6636,6602,6556,6522,6476,6580,6500,137,1970,500,4460,10,1,27415270,1804,7.64,0.23,12,0.02,861.00,28806.00,8850,20240307,-25.65,5680,20241112,15.85,6810,-3.38,20250210,6060,8.58,20250207,8600,-23.49,20240321,5680,15.85,20241112,0.09,N,000050,500,137 억,,205409,N,N,3,N,00,N +20250319,150102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6580,10,2,0.15,36347430,5556,157.84,6590,6590,6490,8540,4600,6570,6542.01,0.75,0,-209,6636,6602,6556,6522,6476,6580,6500,137,1970,500,4460,10,1,27415270,1804,7.64,0.23,12,0.02,861.00,28806.00,8850,20240307,-25.65,5680,20241112,15.85,6810,-3.38,20250210,6060,8.58,20250207,8600,-23.49,20240321,5680,15.85,20241112,0.09,N,000050,500,137 억,,205409,N,N,24,N,00,N +20250319,140102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6570,0,3,0.00,29060690,4447,126.34,6590,6590,6490,8540,4600,6570,6534.90,0.75,0,-212,6636,6602,6556,6522,6476,6580,6500,137,1970,500,4460,10,1,27415270,1801,7.63,0.23,12,0.02,861.00,28806.00,8850,20240307,-25.76,5680,20241112,15.67,6810,-3.52,20250210,6060,8.42,20250207,8600,-23.60,20240321,5680,15.67,20241112,0.09,N,000050,500,137 억,,205409,N,N,24,N,00,N +20250319,130102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6540,-30,5,-0.46,22838660,3492,99.20,6590,6590,6520,8540,4600,6570,6540.28,0.75,0,-182,6636,6602,6556,6522,6476,6580,6500,137,1970,500,4460,10,1,27415270,1793,7.60,0.23,12,0.01,861.00,28806.00,8850,20240307,-26.10,5680,20241112,15.14,6810,-3.96,20250210,6060,7.92,20250207,8600,-23.95,20240321,5680,15.14,20241112,0.09,N,000050,500,137 억,,205409,N,N,24,N,00,N +20250319,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6520,-50,5,-0.76,19057370,2913,82.76,6590,6590,6520,8540,4600,6570,6542.18,0.75,0,-128,6636,6602,6556,6522,6476,6580,6500,137,1970,500,4460,10,1,27415270,1787,7.57,0.23,12,0.01,861.00,28806.00,8850,20240307,-26.33,5680,20241112,14.79,6810,-4.26,20250210,6060,7.59,20250207,8600,-24.19,20240321,5680,14.79,20241112,0.09,N,000050,500,137 억,,205409,N,N,24,N,00,N +20250319,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6530,-40,5,-0.61,17072790,2609,74.12,6590,6590,6520,8540,4600,6570,6543.81,0.75,0,-77,6636,6602,6556,6522,6476,6580,6500,137,1970,500,4460,10,1,27415270,1790,7.58,0.23,12,0.01,861.00,28806.00,8850,20240307,-26.21,5680,20241112,14.96,6810,-4.11,20250210,6060,7.76,20250207,8600,-24.07,20240321,5680,14.96,20241112,0.09,N,000050,500,137 억,,205409,N,N,24,N,00,N +20250319,100102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6540,-30,5,-0.46,8725990,1332,37.84,6590,6590,6520,8540,4600,6570,6551.04,0.75,0,-22,6636,6602,6556,6522,6476,6580,6500,137,1970,500,4460,10,1,27415270,1793,7.60,0.23,12,0.00,861.00,28806.00,8850,20240307,-26.10,5680,20241112,15.14,6810,-3.96,20250210,6060,7.92,20250207,8600,-23.95,20240321,5680,15.14,20241112,0.09,N,000050,500,137 억,,205409,N,N,24,N,00,N +20250319,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6590,20,2,0.30,296550,45,1.28,6590,6590,6590,8540,4600,6570,6590.00,0.75,0,-6,6636,6602,6556,6522,6476,6580,6500,137,1970,500,4460,10,1,27415270,1807,7.65,0.23,12,0.00,861.00,28806.00,8850,20240307,-25.54,5680,20241112,16.02,6810,-3.23,20250210,6060,8.75,20250207,8600,-23.37,20240321,5680,16.02,20241112,0.09,N,000050,500,137 억,,205409,N,N,24,N,00,N 20250318,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6570,-20,5,-0.30,23141025,3520,65.95,6590,6590,6510,8560,4620,6590,6574.16,0.75,0,51,6616,6602,6576,6562,6536,6610,6570,137,1970,500,4480,10,1,27415270,1801,7.63,0.23,12,0.01,861.00,28806.00,8900,20240306,-26.18,5680,20241112,15.67,6810,-3.52,20250210,6060,8.42,20250207,8600,-23.60,20240318,5680,15.67,20241112,0.09,N,000050,500,137 억,,205323,N,N,24,N,00,N 20250318,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6570,-20,5,-0.30,20072775,3053,57.20,6590,6590,6510,8560,4620,6590,6574.77,0.75,0,85,6616,6602,6576,6562,6536,6610,6570,137,1970,500,4480,10,1,27415270,1801,7.63,0.23,12,0.01,861.00,28806.00,8900,20240306,-26.18,5680,20241112,15.67,6810,-3.52,20250210,6060,8.42,20250207,8600,-23.60,20240318,5680,15.67,20241112,0.09,N,000050,500,137 억,,205323,N,N,7,N,00,N 20250318,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6570,-20,5,-0.30,20000495,3042,57.00,6590,6590,6510,8560,4620,6590,6574.78,0.75,0,87,6616,6602,6576,6562,6536,6610,6570,137,1970,500,4480,10,1,27415270,1801,7.63,0.23,12,0.01,861.00,28806.00,8900,20240306,-26.18,5680,20241112,15.67,6810,-3.52,20250210,6060,8.42,20250207,8600,-23.60,20240318,5680,15.67,20241112,0.09,N,000050,500,137 억,,205323,N,N,7,N,00,N diff --git a/000070/price/prices-20250301.csv b/000070/price/prices-20250301.csv index 088209e429fa..54e99ce281eb 100644 --- a/000070/price/prices-20250301.csv +++ b/000070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60200,100,2,0.17,1107296050,18372,131.74,60100,60500,59900,78100,42100,60100,60270.85,7.17,0,9447,60500,60300,60000,59800,59500,60350,59850,428,18000,5000,44470,100,1,8564271,5156,3.10,0.27,12,0.21,19436.00,225809.00,87900,20240923,-31.51,59300,20250311,1.52,66000,-8.79,20250107,59300,1.52,20250311,87900,-31.51,20240923,59300,1.52,20250311,0.38,N,000070,5000,428 억,,613828,N,N,9,N,00,N +20250319,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60200,100,2,0.17,1070281200,17757,127.33,60100,60500,59900,78100,42100,60100,60273.76,7.17,0,9074,60500,60300,60000,59800,59500,60350,59850,428,18000,5000,44470,100,1,8564271,5156,3.10,0.27,12,0.21,19436.00,225809.00,87900,20240923,-31.51,59300,20250311,1.52,66000,-8.79,20250107,59300,1.52,20250311,87900,-31.51,20240923,59300,1.52,20250311,0.38,N,000070,5000,428 억,,613828,N,N,5,N,00,N +20250319,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60200,100,2,0.17,971808800,16122,115.60,60100,60500,59900,78100,42100,60100,60278.43,7.17,0,8637,60500,60300,60000,59800,59500,60350,59850,428,18000,5000,44470,100,1,8564271,5156,3.10,0.27,12,0.19,19436.00,225809.00,87900,20240923,-31.51,59300,20250311,1.52,66000,-8.79,20250107,59300,1.52,20250311,87900,-31.51,20240923,59300,1.52,20250311,0.38,N,000070,5000,428 억,,613828,N,N,5,N,00,N +20250319,130102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,0,3,0.00,883439100,14656,105.09,60100,60500,59900,78100,42100,60100,60278.32,7.17,0,8485,60500,60300,60000,59800,59500,60350,59850,428,18000,5000,44470,100,1,8564271,5147,3.09,0.27,12,0.17,19436.00,225809.00,87900,20240923,-31.63,59300,20250311,1.35,66000,-8.94,20250107,59300,1.35,20250311,87900,-31.63,20240923,59300,1.35,20250311,0.38,N,000070,5000,428 억,,613828,N,N,5,N,00,N +20250319,120101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60250,150,2,0.25,825109950,13687,98.14,60100,60500,59900,78100,42100,60100,60284.21,7.17,0,8416,60500,60300,60000,59800,59500,60350,59850,428,18000,5000,44470,100,1,8564271,5160,3.10,0.27,12,0.16,19436.00,225809.00,87900,20240923,-31.46,59300,20250311,1.60,66000,-8.71,20250107,59300,1.60,20250311,87900,-31.46,20240923,59300,1.60,20250311,0.38,N,000070,5000,428 억,,613828,N,N,5,N,00,N +20250319,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,0,3,0.00,790078700,13105,93.97,60100,60500,59900,78100,42100,60100,60288.34,7.17,0,8608,60500,60300,60000,59800,59500,60350,59850,428,18000,5000,44470,100,1,8564271,5147,3.09,0.27,12,0.15,19436.00,225809.00,87900,20240923,-31.63,59300,20250311,1.35,66000,-8.94,20250107,59300,1.35,20250311,87900,-31.63,20240923,59300,1.35,20250311,0.38,N,000070,5000,428 억,,613828,N,N,5,N,00,N +20250319,100102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60300,200,2,0.33,497979650,8260,59.23,60100,60500,59900,78100,42100,60100,60288.09,7.17,0,5816,60500,60300,60000,59800,59500,60350,59850,428,18000,5000,44470,100,1,8564271,5164,3.10,0.27,12,0.10,19436.00,225809.00,87900,20240923,-31.40,59300,20250311,1.69,66000,-8.64,20250107,59300,1.69,20250311,87900,-31.40,20240923,59300,1.69,20250311,0.38,N,000070,5000,428 억,,613828,N,N,5,N,00,N +20250319,090101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,0,3,0.00,4327200,72,0.52,60100,60100,60100,78100,42100,60100,60100.00,7.17,0,-2,60500,60300,60000,59800,59500,60350,59850,428,18000,5000,44470,100,1,8564271,5147,3.09,0.27,12,0.00,19436.00,225809.00,87900,20240923,-31.63,59300,20250311,1.35,66000,-8.94,20250107,59300,1.35,20250311,87900,-31.63,20240923,59300,1.35,20250311,0.38,N,000070,5000,428 억,,613828,N,N,5,N,00,N 20250318,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,0,3,0.00,796058700,13280,60.50,60100,60200,59700,78100,42100,60100,59944.18,7.18,0,-1982,61233,60666,60233,59666,59233,60450,59450,428,18000,5000,44470,100,1,8564271,5147,3.09,0.27,12,0.16,19436.00,225809.00,87900,20240923,-31.63,59300,20250311,1.35,66000,-8.94,20250107,59300,1.35,20250311,87900,-31.63,20240923,59300,1.35,20250311,0.38,N,000070,5000,428 억,,614932,N,N,5,N,00,N 20250318,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59800,-300,5,-0.50,748046600,12479,56.85,60100,60200,59700,78100,42100,60100,59944.43,7.18,0,-1797,61233,60666,60233,59666,59233,60450,59450,428,18000,5000,44470,100,1,8564271,5121,3.08,0.26,12,0.15,19436.00,225809.00,87900,20240923,-31.97,59300,20250311,0.84,66000,-9.39,20250107,59300,0.84,20250311,87900,-31.97,20240923,59300,0.84,20250311,0.38,N,000070,5000,428 억,,614932,N,N,16,N,00,N 20250318,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59800,-300,5,-0.50,598322150,9976,45.45,60100,60200,59700,78100,42100,60100,59976.16,7.18,0,-1346,61233,60666,60233,59666,59233,60450,59450,428,18000,5000,44470,100,1,8564271,5121,3.08,0.26,12,0.12,19436.00,225809.00,87900,20240923,-31.97,59300,20250311,0.84,66000,-9.39,20250107,59300,0.84,20250311,87900,-31.97,20240923,59300,0.84,20250311,0.38,N,000070,5000,428 억,,614932,N,N,16,N,00,N diff --git a/000080/price/prices-20250301.csv b/000080/price/prices-20250301.csv index 3fb1ccac8d9f..8cc3d4ddafd7 100644 --- a/000080/price/prices-20250301.csv +++ b/000080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19430,70,2,0.36,1843676780,94967,103.04,19280,19460,19270,25150,13560,19360,19413.87,8.52,0,-4995,19540,19450,19390,19300,19240,19420,19270,3632,5790,5000,15100,10,1,70133611,13627,14.45,1.15,12,0.14,1345.00,16889.00,22300,20240819,-12.87,18680,20250204,4.01,19750,-1.62,20250107,18680,4.01,20250204,22300,-12.87,20240819,18680,4.01,20250204,0.99,N,000080,5000,3631 억,,5973206,N,N,1,N,00,N +20250319,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19400,40,2,0.21,1588325780,81811,88.77,19280,19460,19270,25150,13560,19360,19414.57,8.52,0,-2089,19540,19450,19390,19300,19240,19420,19270,3632,5790,5000,15100,10,1,70133611,13606,14.42,1.15,12,0.12,1345.00,16889.00,22300,20240819,-13.00,18680,20250204,3.85,19750,-1.77,20250107,18680,3.85,20250204,22300,-13.00,20240819,18680,3.85,20250204,0.99,N,000080,5000,3631 억,,5973206,N,N,1,N,00,N +20250319,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19410,50,2,0.26,1424527635,73371,79.61,19280,19460,19270,25150,13560,19360,19415.40,8.52,0,557,19540,19450,19390,19300,19240,19420,19270,3632,5790,5000,15100,10,1,70133611,13613,14.43,1.15,12,0.10,1345.00,16889.00,22300,20240819,-12.96,18680,20250204,3.91,19750,-1.72,20250107,18680,3.91,20250204,22300,-12.96,20240819,18680,3.91,20250204,0.99,N,000080,5000,3631 억,,5973206,N,N,1,N,00,N +20250319,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19420,60,2,0.31,1260864540,64945,70.47,19280,19460,19270,25150,13560,19360,19414.34,8.52,0,5346,19540,19450,19390,19300,19240,19420,19270,3632,5790,5000,15100,10,1,70133611,13620,14.44,1.15,12,0.09,1345.00,16889.00,22300,20240819,-12.91,18680,20250204,3.96,19750,-1.67,20250107,18680,3.96,20250204,22300,-12.91,20240819,18680,3.96,20250204,0.99,N,000080,5000,3631 억,,5973206,N,N,1,N,00,N +20250319,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19410,50,2,0.26,1156474425,59567,64.63,19280,19460,19270,25150,13560,19360,19414.68,8.52,0,6972,19540,19450,19390,19300,19240,19420,19270,3632,5790,5000,15100,10,1,70133611,13613,14.43,1.15,12,0.08,1345.00,16889.00,22300,20240819,-12.96,18680,20250204,3.91,19750,-1.72,20250107,18680,3.91,20250204,22300,-12.96,20240819,18680,3.91,20250204,0.99,N,000080,5000,3631 억,,5973206,N,N,1,N,00,N +20250319,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19440,80,2,0.41,1039527890,53541,58.09,19280,19460,19270,25150,13560,19360,19415.55,8.52,0,7858,19540,19450,19390,19300,19240,19420,19270,3632,5790,5000,15100,10,1,70133611,13634,14.45,1.15,12,0.08,1345.00,16889.00,22300,20240819,-12.83,18680,20250204,4.07,19750,-1.57,20250107,18680,4.07,20250204,22300,-12.83,20240819,18680,4.07,20250204,0.99,N,000080,5000,3631 억,,5973206,N,N,1,N,00,N +20250319,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19430,70,2,0.36,778939065,40127,43.54,19280,19460,19270,25150,13560,19360,19411.84,8.52,0,8537,19540,19450,19390,19300,19240,19420,19270,3632,5790,5000,15100,10,1,70133611,13627,14.45,1.15,12,0.06,1345.00,16889.00,22300,20240819,-12.87,18680,20250204,4.01,19750,-1.62,20250107,18680,4.01,20250204,22300,-12.87,20240819,18680,4.01,20250204,0.99,N,000080,5000,3631 억,,5973206,N,N,1,N,00,N +20250319,090101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,-80,5,-0.41,45716610,2371,2.57,19280,19330,19270,25150,13560,19360,19281.57,8.52,0,497,19540,19450,19390,19300,19240,19420,19270,3632,5790,5000,15100,10,1,70133611,13522,14.33,1.14,12,0.00,1345.00,16889.00,22300,20240819,-13.54,18680,20250204,3.21,19750,-2.38,20250107,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,0.99,N,000080,5000,3631 억,,5973206,N,N,1,N,00,N 20250318,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19360,-60,5,-0.31,1713282545,88360,58.96,19450,19480,19330,25200,13600,19420,19389.80,8.55,0,-22285,19500,19460,19390,19350,19280,19480,19370,3632,5780,5000,15140,10,1,70133611,13578,38.72,1.18,12,0.13,500.00,16444.00,22300,20240819,-13.18,18680,20250204,3.64,19750,-1.97,20250107,18680,3.64,20250204,22300,-13.18,20240819,18680,3.64,20250204,0.99,N,000080,5000,3631 억,,5995530,N,N,1,N,00,N 20250318,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19340,-80,5,-0.41,1666763920,85957,57.36,19450,19480,19330,25200,13600,19420,19390.67,8.55,0,-21295,19500,19460,19390,19350,19280,19480,19370,3632,5780,5000,15140,10,1,70133611,13564,38.68,1.18,12,0.12,500.00,16444.00,22300,20240819,-13.27,18680,20250204,3.53,19750,-2.08,20250107,18680,3.53,20250204,22300,-13.27,20240819,18680,3.53,20250204,0.99,N,000080,5000,3631 억,,5995530,N,N,196,N,00,N 20250318,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19350,-70,5,-0.36,1542202360,79519,53.06,19450,19480,19330,25200,13600,19420,19394.14,8.55,0,-19155,19500,19460,19390,19350,19280,19480,19370,3632,5780,5000,15140,10,1,70133611,13571,38.70,1.18,12,0.11,500.00,16444.00,22300,20240819,-13.23,18680,20250204,3.59,19750,-2.03,20250107,18680,3.59,20250204,22300,-13.23,20240819,18680,3.59,20250204,0.99,N,000080,5000,3631 억,,5995530,N,N,196,N,00,N diff --git a/000100/price/prices-20250301.csv b/000100/price/prices-20250301.csv index 538d37e05add..3d238f4d7b58 100644 --- a/000100/price/prices-20250301.csv +++ b/000100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,127800,1300,2,1.03,70411659200,553410,86.83,126700,128500,126100,164400,88600,126500,127228.80,19.08,0,12719,128700,127600,126200,125100,123700,128150,125650,802,37900,1000,93610,100,1,80209064,102507,147.07,4.48,12,0.69,869.00,28505.00,166900,20241015,-23.43,67800,20240419,88.50,140700,-9.17,20250207,115800,10.36,20250307,166900,-23.43,20241015,67800,88.50,20240419,2.43,N,000100,1000,802 억,,15301390,N,N,796,N,00,N +20250319,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,127400,900,2,0.71,60613765200,476701,74.79,126700,128500,126100,164400,88600,126500,127153.12,19.08,0,8212,128700,127600,126200,125100,123700,128150,125650,802,37900,1000,93610,100,1,80209064,102186,146.61,4.47,12,0.59,869.00,28505.00,166900,20241015,-23.67,67800,20240419,87.91,140700,-9.45,20250207,115800,10.02,20250307,166900,-23.67,20241015,67800,87.91,20240419,2.43,N,000100,1000,802 억,,15301390,N,N,756,N,00,N +20250319,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,127000,500,2,0.40,52572823750,413536,64.88,126700,128500,126100,164400,88600,126500,127130.57,19.08,0,-1744,128700,127600,126200,125100,123700,128150,125650,802,37900,1000,93610,100,1,80209064,101866,146.14,4.46,12,0.52,869.00,28505.00,166900,20241015,-23.91,67800,20240419,87.32,140700,-9.74,20250207,115800,9.67,20250307,166900,-23.91,20241015,67800,87.32,20240419,2.43,N,000100,1000,802 억,,15301390,N,N,756,N,00,N +20250319,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,127400,900,2,0.71,47435097700,373163,58.55,126700,128500,126100,164400,88600,126500,127116.94,19.08,0,-8832,128700,127600,126200,125100,123700,128150,125650,802,37900,1000,93610,100,1,80209064,102186,146.61,4.47,12,0.47,869.00,28505.00,166900,20241015,-23.67,67800,20240419,87.91,140700,-9.45,20250207,115800,10.02,20250307,166900,-23.67,20241015,67800,87.91,20240419,2.43,N,000100,1000,802 억,,15301390,N,N,756,N,00,N +20250319,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,127100,600,2,0.47,41094659000,323358,50.73,126700,128500,126100,164400,88600,126500,127087.89,19.08,0,-24638,128700,127600,126200,125100,123700,128150,125650,802,37900,1000,93610,100,1,80209064,101946,146.26,4.46,12,0.40,869.00,28505.00,166900,20241015,-23.85,67800,20240419,87.46,140700,-9.67,20250207,115800,9.76,20250307,166900,-23.85,20241015,67800,87.46,20240419,2.43,N,000100,1000,802 억,,15301390,N,N,756,N,00,N +20250319,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126900,400,2,0.32,37356564700,293946,46.12,126700,128500,126100,164400,88600,126500,127087.26,19.08,0,-32224,128700,127600,126200,125100,123700,128150,125650,802,37900,1000,93610,100,1,80209064,101785,146.03,4.45,12,0.37,869.00,28505.00,166900,20241015,-23.97,67800,20240419,87.17,140700,-9.81,20250207,115800,9.59,20250307,166900,-23.97,20241015,67800,87.17,20240419,2.43,N,000100,1000,802 억,,15301390,N,N,756,N,00,N +20250319,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126700,200,2,0.16,28777403950,226385,35.52,126700,128500,126100,164400,88600,126500,127118.16,19.08,0,-29850,128700,127600,126200,125100,123700,128150,125650,802,37900,1000,93610,100,1,80209064,101625,145.80,4.44,12,0.28,869.00,28505.00,166900,20241015,-24.09,67800,20240419,86.87,140700,-9.95,20250207,115800,9.41,20250307,166900,-24.09,20241015,67800,86.87,20240419,2.43,N,000100,1000,802 억,,15301390,N,N,756,N,00,N +20250319,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126700,200,2,0.16,2442352900,19287,3.03,126700,127000,126300,164400,88600,126500,126634.79,19.08,0,-10611,128700,127600,126200,125100,123700,128150,125650,802,37900,1000,93610,100,1,80209064,101625,145.80,4.44,12,0.02,869.00,28505.00,166900,20241015,-24.09,67800,20240419,86.87,140700,-9.95,20250207,115800,9.41,20250307,166900,-24.09,20241015,67800,86.87,20240419,2.43,N,000100,1000,802 억,,15301390,N,N,756,N,00,N 20250318,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126500,800,2,0.64,79157408750,628179,95.35,126100,127300,124800,163400,88000,125700,126008.87,19.11,0,-23354,129600,127650,125850,123900,122100,128625,124875,802,37700,1000,93010,100,1,80209064,101464,145.57,4.44,12,0.78,869.00,28505.00,166900,20241015,-24.21,67800,20240419,86.58,140700,-10.09,20250207,115800,9.24,20250307,166900,-24.21,20241015,67800,86.58,20240419,2.47,N,000100,1000,802 억,,15326838,N,N,756,N,00,N 20250318,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126600,900,2,0.72,73122818850,580477,88.11,126100,127300,124800,163400,88000,125700,125970.23,19.11,0,-26064,129600,127650,125850,123900,122100,128625,124875,802,37700,1000,93010,100,1,80209064,101545,145.68,4.44,12,0.72,869.00,28505.00,166900,20241015,-24.15,67800,20240419,86.73,140700,-10.02,20250207,115800,9.33,20250307,166900,-24.15,20241015,67800,86.73,20240419,2.47,N,000100,1000,802 억,,15326838,N,N,2262,N,00,N 20250318,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126100,400,2,0.32,55196897850,438934,66.62,126100,126900,124800,163400,88000,125700,125752.16,19.11,0,-29088,129600,127650,125850,123900,122100,128625,124875,802,37700,1000,93010,100,1,80209064,101144,145.11,4.42,12,0.55,869.00,28505.00,166900,20241015,-24.45,67800,20240419,85.99,140700,-10.38,20250207,115800,8.89,20250307,166900,-24.45,20241015,67800,85.99,20240419,2.47,N,000100,1000,802 억,,15326838,N,N,2262,N,00,N diff --git a/000120/price/prices-20250301.csv b/000120/price/prices-20250301.csv index f0ffb955254b..8144ef0a7a47 100644 --- a/000120/price/prices-20250301.csv +++ b/000120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88900,300,2,0.34,3782613250,42373,74.19,87900,90300,87600,115100,62100,88600,89270.30,14.41,0,-1628,92466,90532,89366,87432,86266,89950,86850,1141,26500,5000,67330,100,1,22812344,20280,9.02,0.52,12,0.19,9854.00,170304.00,135900,20240308,-34.58,76800,20241115,15.76,98500,-9.75,20250219,77500,14.71,20250203,134100,-33.71,20240319,76800,15.76,20241115,0.23,N,000120,5000,1140 억,,3286974,N,N,1158,N,00,N +20250319,150103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,89000,400,2,0.45,3287139800,36808,64.45,87900,90300,87600,115100,62100,88600,89305.04,14.41,0,-1885,92466,90532,89366,87432,86266,89950,86850,1141,26500,5000,67330,100,1,22812344,20303,9.03,0.52,12,0.16,9854.00,170304.00,135900,20240308,-34.51,76800,20241115,15.89,98500,-9.64,20250219,77500,14.84,20250203,134100,-33.63,20240319,76800,15.89,20241115,0.23,N,000120,5000,1140 억,,3286974,N,N,20,N,00,N +20250319,140103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,89000,400,2,0.45,2678714800,29968,52.47,87900,90300,87600,115100,62100,88600,89385.84,14.41,0,-3062,92466,90532,89366,87432,86266,89950,86850,1141,26500,5000,67330,100,1,22812344,20303,9.03,0.52,12,0.13,9854.00,170304.00,135900,20240308,-34.51,76800,20241115,15.89,98500,-9.64,20250219,77500,14.84,20250203,134100,-33.63,20240319,76800,15.89,20241115,0.23,N,000120,5000,1140 억,,3286974,N,N,20,N,00,N +20250319,130103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,89000,400,2,0.45,2365819700,26460,46.33,87900,90300,87600,115100,62100,88600,89411.18,14.41,0,-1907,92466,90532,89366,87432,86266,89950,86850,1141,26500,5000,67330,100,1,22812344,20303,9.03,0.52,12,0.12,9854.00,170304.00,135900,20240308,-34.51,76800,20241115,15.89,98500,-9.64,20250219,77500,14.84,20250203,134100,-33.63,20240319,76800,15.89,20241115,0.23,N,000120,5000,1140 억,,3286974,N,N,20,N,00,N +20250319,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,89600,1000,2,1.13,2117874700,23680,41.46,87900,90300,87600,115100,62100,88600,89437.28,14.41,0,-1002,92466,90532,89366,87432,86266,89950,86850,1141,26500,5000,67330,100,1,22812344,20440,9.09,0.53,12,0.10,9854.00,170304.00,135900,20240308,-34.07,76800,20241115,16.67,98500,-9.04,20250219,77500,15.61,20250203,134100,-33.18,20240319,76800,16.67,20241115,0.23,N,000120,5000,1140 억,,3286974,N,N,20,N,00,N +20250319,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,89300,700,2,0.79,1848261150,20663,36.18,87900,90300,87600,115100,62100,88600,89447.86,14.41,0,-550,92466,90532,89366,87432,86266,89950,86850,1141,26500,5000,67330,100,1,22812344,20371,9.06,0.52,12,0.09,9854.00,170304.00,135900,20240308,-34.29,76800,20241115,16.28,98500,-9.34,20250219,77500,15.23,20250203,134100,-33.41,20240319,76800,16.28,20241115,0.23,N,000120,5000,1140 억,,3286974,N,N,20,N,00,N +20250319,100103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,89600,1000,2,1.13,1358880750,15203,26.62,87900,90300,87600,115100,62100,88600,89382.41,14.41,0,347,92466,90532,89366,87432,86266,89950,86850,1141,26500,5000,67330,100,1,22812344,20440,9.09,0.53,12,0.07,9854.00,170304.00,135900,20240308,-34.07,76800,20241115,16.67,98500,-9.04,20250219,77500,15.61,20250203,134100,-33.18,20240319,76800,16.67,20241115,0.23,N,000120,5000,1140 억,,3286974,N,N,20,N,00,N +20250319,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88200,-400,5,-0.45,85953600,976,1.71,87900,89000,87600,115100,62100,88600,88067.21,14.41,0,-520,92466,90532,89366,87432,86266,89950,86850,1141,26500,5000,67330,100,1,22812344,20120,8.95,0.52,12,0.00,9854.00,170304.00,135900,20240308,-35.10,76800,20241115,14.84,98500,-10.46,20250219,77500,13.81,20250203,134100,-34.23,20240319,76800,14.84,20241115,0.23,N,000120,5000,1140 억,,3286974,N,N,20,N,00,N 20250318,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88600,-900,5,-1.01,5056049450,56755,104.44,90400,91300,88200,116300,62700,89500,89086.58,14.36,0,12316,92633,91066,89933,88366,87233,90500,87800,1141,26800,5000,68020,100,1,22812344,20212,8.99,0.52,12,0.25,9854.00,170304.00,135900,20240308,-34.81,76800,20241115,15.36,98500,-10.05,20250219,77500,14.32,20250203,134100,-33.93,20240319,76800,15.36,20241115,0.23,N,000120,5000,1140 억,,3276475,N,N,20,N,00,N 20250318,150103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88300,-1200,5,-1.34,4462389150,50047,92.10,90400,91300,88200,116300,62700,89500,89163.97,14.36,0,11094,92633,91066,89933,88366,87233,90500,87800,1141,26800,5000,68020,100,1,22812344,20143,8.96,0.52,12,0.22,9854.00,170304.00,135900,20240308,-35.03,76800,20241115,14.97,98500,-10.36,20250219,77500,13.94,20250203,134100,-34.15,20240319,76800,14.97,20241115,0.23,N,000120,5000,1140 억,,3276475,N,N,89,N,00,N 20250318,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88400,-1100,5,-1.23,3627087550,40600,74.71,90400,91300,88200,116300,62700,89500,89337.13,14.36,0,6967,92633,91066,89933,88366,87233,90500,87800,1141,26800,5000,68020,100,1,22812344,20166,8.97,0.52,12,0.18,9854.00,170304.00,135900,20240308,-34.95,76800,20241115,15.10,98500,-10.25,20250219,77500,14.06,20250203,134100,-34.08,20240319,76800,15.10,20241115,0.23,N,000120,5000,1140 억,,3276475,N,N,89,N,00,N diff --git a/000140/price/prices-20250301.csv b/000140/price/prices-20250301.csv index b68385811507..7df43e233b79 100644 --- a/000140/price/prices-20250301.csv +++ b/000140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8610,20,2,0.23,86278975,10031,122.63,8590,8640,8550,11160,6020,8590,8601.23,6.98,0,1131,8643,8616,8593,8566,8543,8605,8555,1160,2570,5000,6350,10,1,23206765,1998,4.59,0.31,12,0.04,1877.00,28155.00,10210,20241028,-15.67,8490,20250313,1.41,9210,-6.51,20250103,8490,1.41,20250313,10210,-15.67,20241028,8490,1.41,20250313,0.10,N,000140,5000,1160 억,,1620003,N,N,2,N,00,N +20250319,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8620,30,2,0.35,49981575,5808,71.00,8590,8640,8550,11160,6020,8590,8605.64,6.98,0,813,8643,8616,8593,8566,8543,8605,8555,1160,2570,5000,6350,10,1,23206765,2000,4.59,0.31,12,0.03,1877.00,28155.00,10210,20241028,-15.57,8490,20250313,1.53,9210,-6.41,20250103,8490,1.53,20250313,10210,-15.57,20241028,8490,1.53,20250313,0.10,N,000140,5000,1160 억,,1620003,N,N,20,N,00,N +20250319,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8620,30,2,0.35,44077145,5123,62.63,8590,8640,8550,11160,6020,8590,8603.78,6.98,0,1347,8643,8616,8593,8566,8543,8605,8555,1160,2570,5000,6350,10,1,23206765,2000,4.59,0.31,12,0.02,1877.00,28155.00,10210,20241028,-15.57,8490,20250313,1.53,9210,-6.41,20250103,8490,1.53,20250313,10210,-15.57,20241028,8490,1.53,20250313,0.10,N,000140,5000,1160 억,,1620003,N,N,20,N,00,N +20250319,130103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8620,30,2,0.35,39071010,4542,55.53,8590,8640,8550,11160,6020,8590,8602.16,6.98,0,1342,8643,8616,8593,8566,8543,8605,8555,1160,2570,5000,6350,10,1,23206765,2000,4.59,0.31,12,0.02,1877.00,28155.00,10210,20241028,-15.57,8490,20250313,1.53,9210,-6.41,20250103,8490,1.53,20250313,10210,-15.57,20241028,8490,1.53,20250313,0.10,N,000140,5000,1160 억,,1620003,N,N,20,N,00,N +20250319,120103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8620,30,2,0.35,32605140,3792,46.36,8590,8620,8550,11160,6020,8590,8598.40,6.98,0,1074,8643,8616,8593,8566,8543,8605,8555,1160,2570,5000,6350,10,1,23206765,2000,4.59,0.31,12,0.02,1877.00,28155.00,10210,20241028,-15.57,8490,20250313,1.53,9210,-6.41,20250103,8490,1.53,20250313,10210,-15.57,20241028,8490,1.53,20250313,0.10,N,000140,5000,1160 억,,1620003,N,N,20,N,00,N +20250319,110103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8610,20,2,0.23,26035440,3029,37.03,8590,8610,8550,11160,6020,8590,8595.39,6.98,0,783,8643,8616,8593,8566,8543,8605,8555,1160,2570,5000,6350,10,1,23206765,1998,4.59,0.31,12,0.01,1877.00,28155.00,10210,20241028,-15.67,8490,20250313,1.41,9210,-6.51,20250103,8490,1.41,20250313,10210,-15.67,20241028,8490,1.41,20250313,0.10,N,000140,5000,1160 억,,1620003,N,N,20,N,00,N +20250319,100103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8610,20,2,0.23,21042020,2449,29.94,8590,8610,8550,11160,6020,8590,8592.09,6.98,0,517,8643,8616,8593,8566,8543,8605,8555,1160,2570,5000,6350,10,1,23206765,1998,4.59,0.31,12,0.01,1877.00,28155.00,10210,20241028,-15.67,8490,20250313,1.41,9210,-6.51,20250103,8490,1.41,20250313,10210,-15.67,20241028,8490,1.41,20250313,0.10,N,000140,5000,1160 억,,1620003,N,N,20,N,00,N +20250319,090102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8550,-40,5,-0.47,1833150,214,2.62,8590,8600,8550,11160,6020,8590,8566.12,6.98,0,17,8643,8616,8593,8566,8543,8605,8555,1160,2570,5000,6350,10,1,23206765,1984,4.56,0.30,12,0.00,1877.00,28155.00,10210,20241028,-16.26,8490,20250313,0.71,9210,-7.17,20250103,8490,0.71,20250313,10210,-16.26,20241028,8490,0.71,20250313,0.10,N,000140,5000,1160 억,,1620003,N,N,20,N,00,N 20250318,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8590,10,2,0.12,55403390,6449,27.64,8600,8620,8570,11150,6010,8580,8591.00,6.98,0,-33,8660,8620,8580,8540,8500,8600,8520,1160,2570,5000,6340,10,1,23206765,1993,226.05,0.32,12,0.03,38.00,26682.00,10210,20241028,-15.87,8490,20250313,1.18,9210,-6.73,20250103,8490,1.18,20250313,10210,-15.87,20241028,8490,1.18,20250313,0.09,N,000140,5000,1160 억,,1620010,N,N,20,N,00,N 20250318,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8590,10,2,0.12,51425270,5986,25.66,8600,8620,8570,11150,6010,8580,8590.92,6.98,0,-13,8660,8620,8580,8540,8500,8600,8520,1160,2570,5000,6340,10,1,23206765,1993,226.05,0.32,12,0.03,38.00,26682.00,10210,20241028,-15.87,8490,20250313,1.18,9210,-6.73,20250103,8490,1.18,20250313,10210,-15.87,20241028,8490,1.18,20250313,0.09,N,000140,5000,1160 억,,1620010,N,N,6,N,00,N 20250318,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8580,0,3,0.00,45623310,5310,22.76,8600,8620,8570,11150,6010,8580,8591.96,6.98,0,-14,8660,8620,8580,8540,8500,8600,8520,1160,2570,5000,6340,10,1,23206765,1991,225.79,0.32,12,0.02,38.00,26682.00,10210,20241028,-15.96,8490,20250313,1.06,9210,-6.84,20250103,8490,1.06,20250313,10210,-15.96,20241028,8490,1.06,20250313,0.09,N,000140,5000,1160 억,,1620010,N,N,6,N,00,N diff --git a/000150/price/prices-20250301.csv b/000150/price/prices-20250301.csv index 56011653169d..b7913be96e3b 100644 --- a/000150/price/prices-20250301.csv +++ b/000150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,321000,-22000,5,-6.41,66814082750,204194,145.05,343000,343500,319000,445500,240500,343000,327213.59,12.77,0,-11149,371000,357000,344500,330500,318000,364000,337500,993,102500,5000,240100,500,1,16523835,53042,-17.70,3.80,12,1.24,-18133.00,84487.00,386000,20250226,-16.84,92100,20240307,248.53,386000,-16.84,20250226,254000,26.38,20250203,386000,-16.84,20250226,122000,163.11,20240805,0.91,N,000150,5000,992 억,,2110034,N,N,278,N,00,N +20250319,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,322000,-21000,5,-6.12,63489288000,193853,137.71,343000,343500,319000,445500,240500,343000,327510.62,12.77,0,-11126,371000,357000,344500,330500,318000,364000,337500,993,102500,5000,240100,500,1,16523835,53207,-17.76,3.81,12,1.17,-18133.00,84487.00,386000,20250226,-16.58,92100,20240307,249.62,386000,-16.58,20250226,254000,26.77,20250203,386000,-16.58,20250226,122000,163.93,20240805,0.91,N,000150,5000,992 억,,2110034,N,N,23,N,00,N +20250319,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,321000,-22000,5,-6.41,56104835250,170838,121.36,343000,343500,319000,445500,240500,343000,328407.53,12.77,0,-12999,371000,357000,344500,330500,318000,364000,337500,993,102500,5000,240100,500,1,16523835,53042,-17.70,3.80,12,1.03,-18133.00,84487.00,386000,20250226,-16.84,92100,20240307,248.53,386000,-16.84,20250226,254000,26.38,20250203,386000,-16.84,20250226,122000,163.11,20240805,0.91,N,000150,5000,992 억,,2110034,N,N,23,N,00,N +20250319,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,323500,-19500,5,-5.69,51315044250,155945,110.78,343000,343500,319000,445500,240500,343000,329056.46,12.77,0,-11475,371000,357000,344500,330500,318000,364000,337500,993,102500,5000,240100,500,1,16523835,53455,-17.84,3.83,12,0.94,-18133.00,84487.00,386000,20250226,-16.19,92100,20240307,251.25,386000,-16.19,20250226,254000,27.36,20250203,386000,-16.19,20250226,122000,165.16,20240805,0.91,N,000150,5000,992 억,,2110034,N,N,23,N,00,N +20250319,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,321500,-21500,5,-6.27,47195614500,143199,101.72,343000,343500,319000,445500,240500,343000,329578.37,12.77,0,-11435,371000,357000,344500,330500,318000,364000,337500,993,102500,5000,240100,500,1,16523835,53124,-17.73,3.81,12,0.87,-18133.00,84487.00,386000,20250226,-16.71,92100,20240307,249.08,386000,-16.71,20250226,254000,26.57,20250203,386000,-16.71,20250226,122000,163.52,20240805,0.91,N,000150,5000,992 억,,2110034,N,N,23,N,00,N +20250319,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,325500,-17500,5,-5.10,36526525250,110157,78.25,343000,343500,325000,445500,240500,343000,331583.57,12.77,0,-12090,371000,357000,344500,330500,318000,364000,337500,993,102500,5000,240100,500,1,16523835,53785,-17.95,3.85,12,0.67,-18133.00,84487.00,386000,20250226,-15.67,92100,20240307,253.42,386000,-15.67,20250226,254000,28.15,20250203,386000,-15.67,20250226,122000,166.80,20240805,0.91,N,000150,5000,992 억,,2110034,N,N,23,N,00,N +20250319,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,325500,-17500,5,-5.10,25799334000,77367,54.96,343000,343500,325000,445500,240500,343000,333463.95,12.77,0,-12140,371000,357000,344500,330500,318000,364000,337500,993,102500,5000,240100,500,1,16523835,53785,-17.95,3.85,12,0.47,-18133.00,84487.00,386000,20250226,-15.67,92100,20240307,253.42,386000,-15.67,20250226,254000,28.15,20250203,386000,-15.67,20250226,122000,166.80,20240805,0.91,N,000150,5000,992 억,,2110034,N,N,23,N,00,N +20250319,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,336500,-6500,5,-1.90,866358000,2549,1.81,343000,343500,336000,445500,240500,343000,339851.88,12.77,0,-1086,371000,357000,344500,330500,318000,364000,337500,993,102500,5000,240100,500,1,16523835,55603,-18.56,3.98,12,0.02,-18133.00,84487.00,386000,20250226,-12.82,92100,20240307,265.36,386000,-12.82,20250226,254000,32.48,20250203,386000,-12.82,20250226,122000,175.82,20240805,0.91,N,000150,5000,992 억,,2110034,N,N,23,N,00,N 20250318,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,343000,5000,2,1.48,48365794750,139344,162.98,341500,358500,332000,439000,237000,338000,347097.57,12.96,0,-15354,359333,348666,341333,330666,323333,345000,327000,993,101000,5000,236600,500,1,16523835,56677,-18.92,4.06,12,0.84,-18133.00,84487.00,386000,20250226,-11.14,89800,20240306,281.96,386000,-11.14,20250226,254000,35.04,20250203,386000,-11.14,20250226,122000,181.15,20240805,0.90,N,000150,5000,992 억,,2140834,N,N,23,N,00,N 20250318,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,343000,5000,2,1.48,45203017000,130114,152.18,341500,358500,332000,439000,237000,338000,347410.94,12.96,0,-19369,359333,348666,341333,330666,323333,345000,327000,993,101000,5000,236600,500,1,16523835,56677,-18.92,4.06,12,0.79,-18133.00,84487.00,386000,20250226,-11.14,89800,20240306,281.96,386000,-11.14,20250226,254000,35.04,20250203,386000,-11.14,20250226,122000,181.15,20240805,0.90,N,000150,5000,992 억,,2140834,N,N,26,N,00,N 20250318,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,343500,5500,2,1.63,37307618000,107088,125.25,341500,358500,332000,439000,237000,338000,348382.90,12.96,0,-18163,359333,348666,341333,330666,323333,345000,327000,993,101000,5000,236600,500,1,16523835,56759,-18.94,4.07,12,0.65,-18133.00,84487.00,386000,20250226,-11.01,89800,20240306,282.52,386000,-11.01,20250226,254000,35.24,20250203,386000,-11.01,20250226,122000,181.56,20240805,0.90,N,000150,5000,992 억,,2140834,N,N,26,N,00,N diff --git a/000180/price/prices-20250301.csv b/000180/price/prices-20250301.csv index 6087e76bc0f2..9df95d0b2e13 100644 --- a/000180/price/prices-20250301.csv +++ b/000180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1287,7,2,0.55,27146088,21151,65.85,1287,1290,1277,1664,896,1280,1283.44,1.28,0,-142,1305,1292,1286,1273,1267,1289,1270,360,384,500,890,1,1,69751600,898,-3.75,0.15,12,0.03,-343.00,8433.00,2090,20240311,-38.42,1121,20241210,14.81,1538,-16.32,20250113,1253,2.71,20250213,2065,-37.68,20240327,1121,14.81,20241210,0.67,N,000180,500,360 억,,895604,N,N,8,N,00,N +20250319,150104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1279,-1,5,-0.08,24524200,19102,59.47,1287,1290,1277,1664,896,1280,1283.86,1.28,0,-141,1305,1292,1286,1273,1267,1289,1270,360,384,500,890,1,1,69751600,892,-3.73,0.15,12,0.03,-343.00,8433.00,2090,20240311,-38.80,1121,20241210,14.09,1538,-16.84,20250113,1253,2.08,20250213,2065,-38.06,20240327,1121,14.09,20241210,0.67,N,000180,500,360 억,,895604,N,N,60,N,00,N +20250319,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1288,8,2,0.62,20416470,15891,49.47,1287,1290,1277,1664,896,1280,1284.78,1.28,0,-142,1305,1292,1286,1273,1267,1289,1270,360,384,500,890,1,1,69751600,898,-3.76,0.15,12,0.02,-343.00,8433.00,2090,20240311,-38.37,1121,20241210,14.90,1538,-16.25,20250113,1253,2.79,20250213,2065,-37.63,20240327,1121,14.90,20241210,0.67,N,000180,500,360 억,,895604,N,N,60,N,00,N +20250319,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1285,5,2,0.39,20214349,15734,48.98,1287,1290,1277,1664,896,1280,1284.76,1.28,0,-146,1305,1292,1286,1273,1267,1289,1270,360,384,500,890,1,1,69751600,896,-3.75,0.15,12,0.02,-343.00,8433.00,2090,20240311,-38.52,1121,20241210,14.63,1538,-16.45,20250113,1253,2.55,20250213,2065,-37.77,20240327,1121,14.63,20241210,0.67,N,000180,500,360 억,,895604,N,N,60,N,00,N +20250319,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1285,5,2,0.39,14735905,11471,35.71,1287,1290,1278,1664,896,1280,1284.62,1.28,0,-85,1305,1292,1286,1273,1267,1289,1270,360,384,500,890,1,1,69751600,896,-3.75,0.15,12,0.02,-343.00,8433.00,2090,20240311,-38.52,1121,20241210,14.63,1538,-16.45,20250113,1253,2.55,20250213,2065,-37.77,20240327,1121,14.63,20241210,0.67,N,000180,500,360 억,,895604,N,N,60,N,00,N +20250319,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1290,10,2,0.78,11019125,8582,26.72,1287,1290,1278,1664,896,1280,1283.98,1.28,0,-136,1305,1292,1286,1273,1267,1289,1270,360,384,500,890,1,1,69751600,900,-3.76,0.15,12,0.01,-343.00,8433.00,2090,20240311,-38.28,1121,20241210,15.08,1538,-16.12,20250113,1253,2.95,20250213,2065,-37.53,20240327,1121,15.08,20241210,0.67,N,000180,500,360 억,,895604,N,N,60,N,00,N +20250319,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1289,9,2,0.70,2696583,2101,6.54,1287,1290,1278,1664,896,1280,1283.48,1.28,0,-138,1305,1292,1286,1273,1267,1289,1270,360,384,500,890,1,1,69751600,899,-3.76,0.15,12,0.00,-343.00,8433.00,2090,20240311,-38.33,1121,20241210,14.99,1538,-16.19,20250113,1253,2.87,20250213,2065,-37.58,20240327,1121,14.99,20241210,0.67,N,000180,500,360 억,,895604,N,N,60,N,00,N +20250319,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1287,7,2,0.55,56628,44,0.14,1287,1287,1287,1664,896,1280,1287.00,1.28,0,-5,1305,1292,1286,1273,1267,1289,1270,360,384,500,890,1,1,69751600,898,-3.75,0.15,12,0.00,-343.00,8433.00,2090,20240311,-38.42,1121,20241210,14.81,1538,-16.32,20250113,1253,2.71,20250213,2065,-37.68,20240327,1121,14.81,20241210,0.67,N,000180,500,360 억,,895604,N,N,60,N,00,N 20250318,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1280,-14,5,-1.08,41231741,32121,68.51,1299,1299,1280,1682,906,1294,1283.64,1.28,0,1144,1320,1307,1296,1283,1272,1301,1277,360,388,500,900,1,1,69751600,893,-3.73,0.15,12,0.05,-343.00,8433.00,2090,20240311,-38.76,1121,20241210,14.18,1538,-16.78,20250113,1253,2.15,20250213,2065,-38.01,20240327,1121,14.18,20241210,0.67,N,000180,500,360 억,,894460,N,N,60,N,00,N 20250318,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1287,-7,5,-0.54,34831039,27121,57.85,1299,1299,1280,1682,906,1294,1284.28,1.28,0,1739,1320,1307,1296,1283,1272,1301,1277,360,388,500,900,1,1,69751600,898,-3.75,0.15,12,0.04,-343.00,8433.00,2090,20240311,-38.42,1121,20241210,14.81,1538,-16.32,20250113,1253,2.71,20250213,2065,-37.68,20240327,1121,14.81,20241210,0.67,N,000180,500,360 억,,894460,N,N,19,N,00,N 20250318,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1283,-11,5,-0.85,25259095,19654,41.92,1299,1299,1282,1682,906,1294,1285.19,1.28,0,1739,1320,1307,1296,1283,1272,1301,1277,360,388,500,900,1,1,69751600,895,-3.74,0.15,12,0.03,-343.00,8433.00,2090,20240311,-38.61,1121,20241210,14.45,1538,-16.58,20250113,1253,2.39,20250213,2065,-37.87,20240327,1121,14.45,20241210,0.67,N,000180,500,360 억,,894460,N,N,19,N,00,N diff --git a/000210/price/prices-20250301.csv b/000210/price/prices-20250301.csv index e2201984f893..0087192bca64 100644 --- a/000210/price/prices-20250301.csv +++ b/000210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35650,550,2,1.57,2320214025,64607,251.17,35250,36700,34850,45600,24600,35100,35912.73,14.55,0,-459,36266,35682,35316,34732,34366,35500,34550,1283,10500,5000,25270,50,1,20955884,7471,-6.05,0.21,12,0.31,-5894.00,169784.00,62000,20240604,-42.50,30300,20250203,17.66,37100,-3.91,20250312,30300,17.66,20250203,62000,-42.50,20240604,30300,17.66,20250203,0.56,N,000210,5000,1282 억,,3049319,N,N,4,N,00,N +20250319,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35450,350,2,1.00,1962272975,54529,211.99,35250,36700,34850,45600,24600,35100,35985.86,14.55,0,-509,36266,35682,35316,34732,34366,35500,34550,1283,10500,5000,25270,50,1,20955884,7429,-6.01,0.21,12,0.26,-5894.00,169784.00,62000,20240604,-42.82,30300,20250203,17.00,37100,-4.45,20250312,30300,17.00,20250203,62000,-42.82,20240604,30300,17.00,20250203,0.56,N,000210,5000,1282 억,,3049319,N,N,23,N,00,N +20250319,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35550,450,2,1.28,1673777000,46409,180.43,35250,36700,34850,45600,24600,35100,36065.78,14.55,0,3930,36266,35682,35316,34732,34366,35500,34550,1283,10500,5000,25270,50,1,20955884,7450,-6.03,0.21,12,0.22,-5894.00,169784.00,62000,20240604,-42.66,30300,20250203,17.33,37100,-4.18,20250312,30300,17.33,20250203,62000,-42.66,20240604,30300,17.33,20250203,0.56,N,000210,5000,1282 억,,3049319,N,N,23,N,00,N +20250319,130104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35550,450,2,1.28,1596309100,44231,171.96,35250,36700,34850,45600,24600,35100,36090.28,14.55,0,4702,36266,35682,35316,34732,34366,35500,34550,1283,10500,5000,25270,50,1,20955884,7450,-6.03,0.21,12,0.21,-5894.00,169784.00,62000,20240604,-42.66,30300,20250203,17.33,37100,-4.18,20250312,30300,17.33,20250203,62000,-42.66,20240604,30300,17.33,20250203,0.56,N,000210,5000,1282 억,,3049319,N,N,23,N,00,N +20250319,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35550,450,2,1.28,1572351000,43557,169.34,35250,36700,34850,45600,24600,35100,36098.70,14.55,0,4804,36266,35682,35316,34732,34366,35500,34550,1283,10500,5000,25270,50,1,20955884,7450,-6.03,0.21,12,0.21,-5894.00,169784.00,62000,20240604,-42.66,30300,20250203,17.33,37100,-4.18,20250312,30300,17.33,20250203,62000,-42.66,20240604,30300,17.33,20250203,0.56,N,000210,5000,1282 억,,3049319,N,N,23,N,00,N +20250319,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35550,450,2,1.28,1505253275,41672,162.01,35250,36700,34850,45600,24600,35100,36121.46,14.55,0,5410,36266,35682,35316,34732,34366,35500,34550,1283,10500,5000,25270,50,1,20955884,7450,-6.03,0.21,12,0.20,-5894.00,169784.00,62000,20240604,-42.66,30300,20250203,17.33,37100,-4.18,20250312,30300,17.33,20250203,62000,-42.66,20240604,30300,17.33,20250203,0.56,N,000210,5000,1282 억,,3049319,N,N,23,N,00,N +20250319,100104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36300,1200,2,3.42,903184425,24890,96.77,35250,36700,34850,45600,24600,35100,36287.04,14.55,0,8998,36266,35682,35316,34732,34366,35500,34550,1283,10500,5000,25270,50,1,20955884,7607,-6.16,0.21,12,0.12,-5894.00,169784.00,62000,20240604,-41.45,30300,20250203,19.80,37100,-2.16,20250312,30300,19.80,20250203,62000,-41.45,20240604,30300,19.80,20250203,0.56,N,000210,5000,1282 억,,3049319,N,N,23,N,00,N +20250319,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34950,-150,5,-0.43,2588950,74,0.29,35250,35250,34850,45600,24600,35100,34985.81,14.55,0,50,36266,35682,35316,34732,34366,35500,34550,1283,10500,5000,25270,50,1,20955884,7324,-5.93,0.21,12,0.00,-5894.00,169784.00,62000,20240604,-43.63,30300,20250203,15.35,37100,-5.80,20250312,30300,15.35,20250203,62000,-43.63,20240604,30300,15.35,20250203,0.56,N,000210,5000,1282 억,,3049319,N,N,23,N,00,N 20250318,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35100,-450,5,-1.27,891779775,25294,70.93,35900,35900,34950,46200,24900,35550,35256.57,14.56,0,-2468,36716,36132,35566,34982,34416,36425,35275,1283,10650,5000,25590,50,1,20955884,7356,-5.96,0.21,12,0.12,-5894.00,169784.00,62000,20240604,-43.39,30300,20250203,15.84,37100,-5.39,20250312,30300,15.84,20250203,62000,-43.39,20240604,30300,15.84,20250203,0.55,N,000210,5000,1282 억,,3051964,N,N,23,N,00,N 20250318,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35050,-500,5,-1.41,831818125,23583,66.13,35900,35900,34950,46200,24900,35550,35271.94,14.56,0,-1905,36716,36132,35566,34982,34416,36425,35275,1283,10650,5000,25590,50,1,20955884,7345,-5.95,0.21,12,0.11,-5894.00,169784.00,62000,20240604,-43.47,30300,20250203,15.68,37100,-5.53,20250312,30300,15.68,20250203,62000,-43.47,20240604,30300,15.68,20250203,0.55,N,000210,5000,1282 억,,3051964,N,N,20,N,00,N 20250318,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35050,-500,5,-1.41,694159850,19662,55.14,35900,35900,34950,46200,24900,35550,35304.64,14.56,0,-1369,36716,36132,35566,34982,34416,36425,35275,1283,10650,5000,25590,50,1,20955884,7345,-5.95,0.21,12,0.09,-5894.00,169784.00,62000,20240604,-43.47,30300,20250203,15.68,37100,-5.53,20250312,30300,15.68,20250203,62000,-43.47,20240604,30300,15.68,20250203,0.55,N,000210,5000,1282 억,,3051964,N,N,20,N,00,N diff --git a/000220/price/prices-20250301.csv b/000220/price/prices-20250301.csv index 4e191fbcf963..b73d40a399a2 100644 --- a/000220/price/prices-20250301.csv +++ b/000220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4485,15,2,0.34,175650767,39447,154.43,4440,4535,4405,5810,3130,4470,4452.83,1.12,0,-812,4526,4497,4461,4432,4396,4502,4437,176,1340,1000,3300,5,1,17032351,764,-12.32,0.75,12,0.23,-364.00,6012.00,5810,20240326,-22.81,3900,20241114,15.00,5100,-12.06,20250110,4300,4.30,20250218,5810,-22.81,20240326,3900,15.00,20241114,2.33,N,000220,1000,176 억,,191175,N,N,2,N,00,N +20250319,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4460,-10,5,-0.22,99161837,22219,86.98,4440,4535,4430,5810,3130,4470,4462.93,1.12,0,1211,4526,4497,4461,4432,4396,4502,4437,176,1340,1000,3300,5,1,17032351,760,-12.25,0.74,12,0.13,-364.00,6012.00,5810,20240326,-23.24,3900,20241114,14.36,5100,-12.55,20250110,4300,3.72,20250218,5810,-23.24,20240326,3900,14.36,20241114,2.33,N,000220,1000,176 억,,191175,N,N,14,N,00,N +20250319,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4470,0,3,0.00,58156942,12988,50.85,4440,4535,4435,5810,3130,4470,4477.74,1.12,0,-943,4526,4497,4461,4432,4396,4502,4437,176,1340,1000,3300,5,1,17032351,761,-12.28,0.74,12,0.08,-364.00,6012.00,5810,20240326,-23.06,3900,20241114,14.62,5100,-12.35,20250110,4300,3.95,20250218,5810,-23.06,20240326,3900,14.62,20241114,2.33,N,000220,1000,176 억,,191175,N,N,14,N,00,N +20250319,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4450,-20,5,-0.45,55804762,12460,48.78,4440,4535,4435,5810,3130,4470,4478.71,1.12,0,-943,4526,4497,4461,4432,4396,4502,4437,176,1340,1000,3300,5,1,17032351,758,-12.23,0.74,12,0.07,-364.00,6012.00,5810,20240326,-23.41,3900,20241114,14.10,5100,-12.75,20250110,4300,3.49,20250218,5810,-23.41,20240326,3900,14.10,20241114,2.33,N,000220,1000,176 억,,191175,N,N,14,N,00,N +20250319,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4475,5,2,0.11,42670085,9515,37.25,4440,4535,4435,5810,3130,4470,4484.51,1.12,0,-1042,4526,4497,4461,4432,4396,4502,4437,176,1340,1000,3300,5,1,17032351,762,-12.29,0.74,12,0.06,-364.00,6012.00,5810,20240326,-22.98,3900,20241114,14.74,5100,-12.25,20250110,4300,4.07,20250218,5810,-22.98,20240326,3900,14.74,20241114,2.33,N,000220,1000,176 억,,191175,N,N,14,N,00,N +20250319,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4475,5,2,0.11,39195570,8738,34.21,4440,4535,4435,5810,3130,4470,4485.65,1.12,0,-686,4526,4497,4461,4432,4396,4502,4437,176,1340,1000,3300,5,1,17032351,762,-12.29,0.74,12,0.05,-364.00,6012.00,5810,20240326,-22.98,3900,20241114,14.74,5100,-12.25,20250110,4300,4.07,20250218,5810,-22.98,20240326,3900,14.74,20241114,2.33,N,000220,1000,176 억,,191175,N,N,14,N,00,N +20250319,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4485,15,2,0.34,31048905,6915,27.07,4440,4535,4435,5810,3130,4470,4490.08,1.12,0,-669,4526,4497,4461,4432,4396,4502,4437,176,1340,1000,3300,5,1,17032351,764,-12.32,0.75,12,0.04,-364.00,6012.00,5810,20240326,-22.81,3900,20241114,15.00,5100,-12.06,20250110,4300,4.30,20250218,5810,-22.81,20240326,3900,15.00,20241114,2.33,N,000220,1000,176 억,,191175,N,N,14,N,00,N +20250319,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4435,-35,5,-0.78,2554330,574,2.25,4440,4480,4435,5810,3130,4470,4450.05,1.12,0,-134,4526,4497,4461,4432,4396,4502,4437,176,1340,1000,3300,5,1,17032351,755,-12.18,0.74,12,0.00,-364.00,6012.00,5810,20240326,-23.67,3900,20241114,13.72,5100,-13.04,20250110,4300,3.14,20250218,5810,-23.67,20240326,3900,13.72,20241114,2.33,N,000220,1000,176 억,,191175,N,N,14,N,00,N 20250318,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4470,20,2,0.45,107946180,24237,211.00,4470,4490,4425,5780,3115,4450,4453.78,1.12,0,835,4486,4467,4441,4422,4396,4477,4432,176,1330,1000,3290,5,1,17032351,761,-12.28,0.74,12,0.14,-364.00,6012.00,5810,20240326,-23.06,3900,20241114,14.62,5100,-12.35,20250110,4300,3.95,20250218,5810,-23.06,20240326,3900,14.62,20241114,2.32,N,000220,1000,176 억,,190351,N,N,14,N,00,N 20250318,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4465,15,2,0.34,103588780,23262,202.51,4470,4490,4425,5780,3115,4450,4453.13,1.12,0,766,4486,4467,4441,4422,4396,4477,4432,176,1330,1000,3290,5,1,17032351,760,-12.27,0.74,12,0.14,-364.00,6012.00,5810,20240326,-23.15,3900,20241114,14.49,5100,-12.45,20250110,4300,3.84,20250218,5810,-23.15,20240326,3900,14.49,20241114,2.32,N,000220,1000,176 억,,190351,N,N,5,N,00,N 20250318,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4460,10,2,0.22,87488815,19651,171.07,4470,4490,4425,5780,3115,4450,4452.13,1.12,0,-596,4486,4467,4441,4422,4396,4477,4432,176,1330,1000,3290,5,1,17032351,760,-12.25,0.74,12,0.12,-364.00,6012.00,5810,20240326,-23.24,3900,20241114,14.36,5100,-12.55,20250110,4300,3.72,20250218,5810,-23.24,20240326,3900,14.36,20241114,2.32,N,000220,1000,176 억,,190351,N,N,5,N,00,N diff --git a/000230/price/prices-20250301.csv b/000230/price/prices-20250301.csv index 036654093a6d..0295bb34d0b4 100644 --- a/000230/price/prices-20250301.csv +++ b/000230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6320,110,2,1.77,197526275,31364,119.86,6200,6430,6170,8070,4350,6210,6297.87,0.93,0,399,6376,6292,6226,6142,6076,6335,6185,115,1860,1000,4340,10,1,11540400,729,-1.22,1.84,12,0.27,-5163.00,3441.00,12220,20240820,-48.28,5470,20241210,15.54,8500,-25.65,20250102,5750,9.91,20250311,12220,-48.28,20240820,5470,15.54,20241210,0.03,N,000230,1000,115 억,,106848,N,N,3,N,00,N +20250319,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6370,160,2,2.58,192799335,30618,117.01,6200,6430,6170,8070,4350,6210,6296.93,0.93,0,250,6376,6292,6226,6142,6076,6335,6185,115,1860,1000,4340,10,1,11540400,735,-1.23,1.85,12,0.27,-5163.00,3441.00,12220,20240820,-47.87,5470,20241210,16.45,8500,-25.06,20250102,5750,10.78,20250311,12220,-47.87,20240820,5470,16.45,20241210,0.03,N,000230,1000,115 억,,106848,N,N,3,N,00,N +20250319,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6370,160,2,2.58,186951575,29703,113.51,6200,6430,6170,8070,4350,6210,6294.03,0.93,0,104,6376,6292,6226,6142,6076,6335,6185,115,1860,1000,4340,10,1,11540400,735,-1.23,1.85,12,0.26,-5163.00,3441.00,12220,20240820,-47.87,5470,20241210,16.45,8500,-25.06,20250102,5750,10.78,20250311,12220,-47.87,20240820,5470,16.45,20241210,0.03,N,000230,1000,115 억,,106848,N,N,3,N,00,N +20250319,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6310,100,2,1.61,155337160,24753,94.59,6200,6430,6170,8070,4350,6210,6275.49,0.93,0,1303,6376,6292,6226,6142,6076,6335,6185,115,1860,1000,4340,10,1,11540400,728,-1.22,1.83,12,0.21,-5163.00,3441.00,12220,20240820,-48.36,5470,20241210,15.36,8500,-25.76,20250102,5750,9.74,20250311,12220,-48.36,20240820,5470,15.36,20241210,0.03,N,000230,1000,115 억,,106848,N,N,3,N,00,N +20250319,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6380,170,2,2.74,121021125,19371,74.03,6200,6380,6170,8070,4350,6210,6247.54,0.93,0,2496,6376,6292,6226,6142,6076,6335,6185,115,1860,1000,4340,10,1,11540400,736,-1.24,1.85,12,0.17,-5163.00,3441.00,12220,20240820,-47.79,5470,20241210,16.64,8500,-24.94,20250102,5750,10.96,20250311,12220,-47.79,20240820,5470,16.64,20241210,0.03,N,000230,1000,115 억,,106848,N,N,3,N,00,N +20250319,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6240,30,2,0.48,81188510,13049,49.87,6200,6270,6170,8070,4350,6210,6221.82,0.93,0,-967,6376,6292,6226,6142,6076,6335,6185,115,1860,1000,4340,10,1,11540400,720,-1.21,1.81,12,0.11,-5163.00,3441.00,12220,20240820,-48.94,5470,20241210,14.08,8500,-26.59,20250102,5750,8.52,20250311,12220,-48.94,20240820,5470,14.08,20241210,0.03,N,000230,1000,115 억,,106848,N,N,3,N,00,N +20250319,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6200,-10,5,-0.16,23514780,3790,14.48,6200,6270,6190,8070,4350,6210,6204.43,0.93,0,-415,6376,6292,6226,6142,6076,6335,6185,115,1860,1000,4340,10,1,11540400,716,-1.20,1.80,12,0.03,-5163.00,3441.00,12220,20240820,-49.26,5470,20241210,13.35,8500,-27.06,20250102,5750,7.83,20250311,12220,-49.26,20240820,5470,13.35,20241210,0.03,N,000230,1000,115 억,,106848,N,N,3,N,00,N +20250319,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6200,-10,5,-0.16,644810,104,0.40,6200,6200,6200,8070,4350,6210,6200.00,0.93,0,-82,6376,6292,6226,6142,6076,6335,6185,115,1860,1000,4340,10,1,11540400,716,-1.20,1.80,12,0.00,-5163.00,3441.00,12220,20240820,-49.26,5470,20241210,13.35,8500,-27.06,20250102,5750,7.83,20250311,12220,-49.26,20240820,5470,13.35,20241210,0.03,N,000230,1000,115 억,,106848,N,N,3,N,00,N 20250318,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6210,20,2,0.32,161811350,25996,198.56,6200,6310,6160,8040,4340,6190,6224.48,0.86,0,6418,6396,6292,6186,6082,5976,6345,6135,115,1850,1000,4330,10,1,11540400,717,-1.20,1.80,12,0.23,-5163.00,3441.00,12220,20240820,-49.18,5470,20241210,13.53,8500,-26.94,20250102,5750,8.00,20250311,12220,-49.18,20240820,5470,13.53,20241210,0.03,N,000230,1000,115 억,,99536,N,N,3,N,00,N 20250318,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6220,30,2,0.48,153421420,24648,188.27,6200,6310,6160,8040,4340,6190,6224.50,0.86,0,6205,6396,6292,6186,6082,5976,6345,6135,115,1850,1000,4330,10,1,11540400,718,-1.20,1.81,12,0.21,-5163.00,3441.00,12220,20240820,-49.10,5470,20241210,13.71,8500,-26.82,20250102,5750,8.17,20250311,12220,-49.10,20240820,5470,13.71,20241210,0.03,N,000230,1000,115 억,,99536,N,N,5,N,00,N 20250318,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6240,50,2,0.81,148885300,23920,182.71,6200,6310,6160,8040,4340,6190,6224.30,0.86,0,6119,6396,6292,6186,6082,5976,6345,6135,115,1850,1000,4330,10,1,11540400,720,-1.21,1.81,12,0.21,-5163.00,3441.00,12220,20240820,-48.94,5470,20241210,14.08,8500,-26.59,20250102,5750,8.52,20250311,12220,-48.94,20240820,5470,14.08,20241210,0.03,N,000230,1000,115 억,,99536,N,N,5,N,00,N diff --git a/000240/price/prices-20250301.csv b/000240/price/prices-20250301.csv index 9d3e3dd524bd..f3b6f8be6b0b 100644 --- a/000240/price/prices-20250301.csv +++ b/000240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16580,350,2,2.16,2845506105,172684,135.80,16170,16640,16170,21050,11370,16230,16477.57,9.35,0,50472,16536,16382,16256,16102,15976,16320,16040,475,4820,500,12010,10,1,94935240,15740,8.41,0.39,12,0.18,1972.00,42345.00,21900,20241217,-24.29,14570,20240807,13.80,17500,-5.26,20250113,15500,6.97,20250211,21900,-24.29,20241217,14570,13.80,20240807,0.20,N,000240,500,474 억,,8875500,N,N,1494,N,00,N +20250319,150105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16580,350,2,2.16,2712135990,164639,129.47,16170,16640,16170,21050,11370,16230,16473.23,9.35,0,51578,16536,16382,16256,16102,15976,16320,16040,475,4820,500,12010,10,1,94935240,15740,8.41,0.39,12,0.17,1972.00,42345.00,21900,20241217,-24.29,14570,20240807,13.80,17500,-5.26,20250113,15500,6.97,20250211,21900,-24.29,20241217,14570,13.80,20240807,0.20,N,000240,500,474 억,,8875500,N,N,297,N,00,N +20250319,140105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16540,310,2,1.91,2506009265,152206,119.70,16170,16640,16170,21050,11370,16230,16464.59,9.35,0,53223,16536,16382,16256,16102,15976,16320,16040,475,4820,500,12010,10,1,94935240,15702,8.39,0.39,12,0.16,1972.00,42345.00,21900,20241217,-24.47,14570,20240807,13.52,17500,-5.49,20250113,15500,6.71,20250211,21900,-24.47,20241217,14570,13.52,20240807,0.20,N,000240,500,474 억,,8875500,N,N,297,N,00,N +20250319,130105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16540,310,2,1.91,2276042855,138327,108.78,16170,16640,16170,21050,11370,16230,16454.08,9.35,0,47674,16536,16382,16256,16102,15976,16320,16040,475,4820,500,12010,10,1,94935240,15702,8.39,0.39,12,0.15,1972.00,42345.00,21900,20241217,-24.47,14570,20240807,13.52,17500,-5.49,20250113,15500,6.71,20250211,21900,-24.47,20241217,14570,13.52,20240807,0.20,N,000240,500,474 억,,8875500,N,N,297,N,00,N +20250319,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16560,330,2,2.03,2086702600,126871,99.77,16170,16640,16170,21050,11370,16230,16447.44,9.35,0,45224,16536,16382,16256,16102,15976,16320,16040,475,4820,500,12010,10,1,94935240,15721,8.40,0.39,12,0.13,1972.00,42345.00,21900,20241217,-24.38,14570,20240807,13.66,17500,-5.37,20250113,15500,6.84,20250211,21900,-24.38,20241217,14570,13.66,20240807,0.20,N,000240,500,474 억,,8875500,N,N,297,N,00,N +20250319,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16600,370,2,2.28,1747947710,106451,83.71,16170,16640,16170,21050,11370,16230,16420.21,9.35,0,43299,16536,16382,16256,16102,15976,16320,16040,475,4820,500,12010,10,1,94935240,15759,8.42,0.39,12,0.11,1972.00,42345.00,21900,20241217,-24.20,14570,20240807,13.93,17500,-5.14,20250113,15500,7.10,20250211,21900,-24.20,20241217,14570,13.93,20240807,0.20,N,000240,500,474 억,,8875500,N,N,297,N,00,N +20250319,100105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16360,130,2,0.80,707052715,43405,34.13,16170,16400,16170,21050,11370,16230,16289.66,9.35,0,21253,16536,16382,16256,16102,15976,16320,16040,475,4820,500,12010,10,1,94935240,15531,8.30,0.39,12,0.05,1972.00,42345.00,21900,20241217,-25.30,14570,20240807,12.29,17500,-6.51,20250113,15500,5.55,20250211,21900,-25.30,20241217,14570,12.29,20240807,0.20,N,000240,500,474 억,,8875500,N,N,297,N,00,N +20250319,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16170,-60,5,-0.37,7519050,465,0.37,16170,16170,16170,21050,11370,16230,16170.00,9.35,0,33,16536,16382,16256,16102,15976,16320,16040,475,4820,500,12010,10,1,94935240,15351,8.20,0.38,12,0.00,1972.00,42345.00,21900,20241217,-26.16,14570,20240807,10.98,17500,-7.60,20250113,15500,4.32,20250211,21900,-26.16,20241217,14570,10.98,20240807,0.20,N,000240,500,474 억,,8875500,N,N,297,N,00,N 20250318,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16230,-100,5,-0.61,2063159090,127111,115.16,16340,16410,16130,21200,11440,16330,16231.17,9.37,0,11935,16610,16470,16260,16120,15910,16540,16190,475,4870,500,12080,10,1,94935240,15408,8.23,0.38,12,0.13,1972.00,42345.00,21900,20241217,-25.89,14570,20240807,11.39,17500,-7.26,20250113,15500,4.71,20250211,21900,-25.89,20241217,14570,11.39,20240807,0.19,N,000240,500,474 억,,8891308,N,N,297,N,00,N 20250318,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16240,-90,5,-0.55,1841078310,113435,102.77,16340,16410,16130,21200,11440,16330,16230.25,9.37,0,13788,16610,16470,16260,16120,15910,16540,16190,475,4870,500,12080,10,1,94935240,15417,8.24,0.38,12,0.12,1972.00,42345.00,21900,20241217,-25.84,14570,20240807,11.46,17500,-7.20,20250113,15500,4.77,20250211,21900,-25.84,20241217,14570,11.46,20240807,0.19,N,000240,500,474 억,,8891308,N,N,9,N,00,N 20250318,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16220,-110,5,-0.67,1532454275,94401,85.53,16340,16410,16130,21200,11440,16330,16233.45,9.37,0,15107,16610,16470,16260,16120,15910,16540,16190,475,4870,500,12080,10,1,94935240,15398,8.23,0.38,12,0.10,1972.00,42345.00,21900,20241217,-25.94,14570,20240807,11.32,17500,-7.31,20250113,15500,4.65,20250211,21900,-25.94,20241217,14570,11.32,20240807,0.19,N,000240,500,474 억,,8891308,N,N,9,N,00,N diff --git a/000250/price/prices-20250301.csv b/000250/price/prices-20250301.csv index f9e6f34b3311..07a8cf5ff77f 100644 --- a/000250/price/prices-20250301.csv +++ b/000250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,180500,-8100,5,-4.29,73497861100,400149,157.93,189300,190500,180400,245000,132100,188600,183686.25,3.77,0,-48770,196466,192532,190566,186632,184666,191550,185650,117,56400,500,132020,100,1,23457472,42341,-407.45,19.03,12,1.71,-443.00,9485.00,230000,20240710,-21.52,74500,20240308,142.28,212500,-15.06,20250206,146800,22.96,20250102,230000,-21.52,20240710,78800,129.06,20240322,4.94,N,000250,500,117 억,,883283,N,N,292,N,00,N +20250319,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,181400,-7200,5,-3.82,64248849350,348998,137.74,189300,190500,180600,245000,132100,188600,184095.15,3.77,0,-51552,196466,192532,190566,186632,184666,191550,185650,117,56400,500,132020,100,1,23457472,42552,-409.48,19.12,12,1.49,-443.00,9485.00,230000,20240710,-21.13,74500,20240308,143.49,212500,-14.64,20250206,146800,23.57,20250102,230000,-21.13,20240710,78800,130.20,20240322,4.94,N,000250,500,117 억,,883283,N,N,262,N,00,N +20250319,140105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,182500,-6100,5,-3.23,55465898300,300666,118.66,189300,190500,180600,245000,132100,188600,184476.76,3.77,0,-46637,196466,192532,190566,186632,184666,191550,185650,117,56400,500,132020,100,1,23457472,42810,-411.96,19.24,12,1.28,-443.00,9485.00,230000,20240710,-20.65,74500,20240308,144.97,212500,-14.12,20250206,146800,24.32,20250102,230000,-20.65,20240710,78800,131.60,20240322,4.94,N,000250,500,117 억,,883283,N,N,262,N,00,N +20250319,130105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,182000,-6600,5,-3.50,48603400550,262954,103.78,189300,190500,180600,245000,132100,188600,184836.10,3.77,0,-45333,196466,192532,190566,186632,184666,191550,185650,117,56400,500,132020,100,1,23457472,42693,-410.84,19.19,12,1.12,-443.00,9485.00,230000,20240710,-20.87,74500,20240308,144.30,212500,-14.35,20250206,146800,23.98,20250102,230000,-20.87,20240710,78800,130.96,20240322,4.94,N,000250,500,117 억,,883283,N,N,262,N,00,N +20250319,120105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,182000,-6600,5,-3.50,39094129400,210594,83.11,189300,190500,180600,245000,132100,188600,185637.40,3.77,0,-45706,196466,192532,190566,186632,184666,191550,185650,117,56400,500,132020,100,1,23457472,42693,-410.84,19.19,12,0.90,-443.00,9485.00,230000,20240710,-20.87,74500,20240308,144.30,212500,-14.35,20250206,146800,23.98,20250102,230000,-20.87,20240710,78800,130.96,20240322,4.94,N,000250,500,117 억,,883283,N,N,262,N,00,N +20250319,110105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,185500,-3100,5,-1.64,26938883550,144497,57.03,189300,190500,184200,245000,132100,188600,186432.10,3.77,0,-23538,196466,192532,190566,186632,184666,191550,185650,117,56400,500,132020,100,1,23457472,43514,-418.74,19.56,12,0.62,-443.00,9485.00,230000,20240710,-19.35,74500,20240308,148.99,212500,-12.71,20250206,146800,26.36,20250102,230000,-19.35,20240710,78800,135.41,20240322,4.94,N,000250,500,117 억,,883283,N,N,262,N,00,N +20250319,100105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,186600,-2000,5,-1.06,16258113950,86897,34.30,189300,190500,184200,245000,132100,188600,187096.34,3.77,0,-22769,196466,192532,190566,186632,184666,191550,185650,117,56400,500,132020,100,1,23457472,43772,-421.22,19.67,12,0.37,-443.00,9485.00,230000,20240710,-18.87,74500,20240308,150.47,212500,-12.19,20250206,146800,27.11,20250102,230000,-18.87,20240710,78800,136.80,20240322,4.94,N,000250,500,117 억,,883283,N,N,262,N,00,N +20250319,090104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,188100,-500,5,-0.27,709395200,3764,1.49,189300,190000,187000,245000,132100,188600,188468.37,3.77,0,-1063,196466,192532,190566,186632,184666,191550,185650,117,56400,500,132020,100,1,23457472,44124,-424.60,19.83,12,0.02,-443.00,9485.00,230000,20240710,-18.22,74500,20240308,152.48,212500,-11.48,20250206,146800,28.13,20250102,230000,-18.22,20240710,78800,138.71,20240322,4.94,N,000250,500,117 억,,883283,N,N,262,N,00,N 20250318,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,188600,-2200,5,-1.15,47740610950,249582,114.87,190800,194500,188600,248000,133600,190800,191287.47,3.87,0,-39308,196733,193766,191933,188966,187133,192850,188050,117,57200,500,133560,100,1,23457472,44241,-425.73,19.88,12,1.06,-443.00,9485.00,230000,20240710,-18.00,74500,20240308,153.15,212500,-11.25,20250206,146800,28.47,20250102,230000,-18.00,20240710,77800,142.42,20240318,4.93,N,000250,500,117 억,,908705,N,N,262,N,00,N 20250318,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,190200,-600,5,-0.31,42259989300,220619,101.54,190800,194500,189600,248000,133600,190800,191552.34,3.87,0,-31553,196733,193766,191933,188966,187133,192850,188050,117,57200,500,133560,100,1,23457472,44616,-429.35,20.05,12,0.94,-443.00,9485.00,230000,20240710,-17.30,74500,20240308,155.30,212500,-10.49,20250206,146800,29.56,20250102,230000,-17.30,20240710,77800,144.47,20240318,4.93,N,000250,500,117 억,,908705,N,N,523,N,00,N 20250318,140105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,190300,-500,5,-0.26,36389189500,189728,87.32,190800,194500,189900,248000,133600,190800,191797.29,3.87,0,-22160,196733,193766,191933,188966,187133,192850,188050,117,57200,500,133560,100,1,23457472,44640,-429.57,20.06,12,0.81,-443.00,9485.00,230000,20240710,-17.26,74500,20240308,155.44,212500,-10.45,20250206,146800,29.63,20250102,230000,-17.26,20240710,77800,144.60,20240318,4.93,N,000250,500,117 억,,908705,N,N,523,N,00,N diff --git a/000270/price/prices-20250301.csv b/000270/price/prices-20250301.csv index 0e0b3b1a2da4..37a13e005ab7 100644 --- a/000270/price/prices-20250301.csv +++ b/000270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97100,700,2,0.73,93441841750,966899,43.38,96500,97200,95500,125300,67500,96400,96640.23,38.94,0,103880,98466,97432,95366,94332,92266,97950,94850,21393,28900,5000,73260,100,1,397672632,386140,3.98,0.69,12,0.24,24413.00,141271.00,135000,20240619,-28.07,89500,20241115,8.49,107900,-10.01,20250114,91400,6.24,20250212,135000,-28.07,20240619,89500,8.49,20241115,0.21,N,000270,5000,21393 억,,154852667,N,N,4756,N,00,N +20250319,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96900,500,2,0.52,82752148900,856781,38.44,96500,97200,95500,125300,67500,96400,96584.95,38.94,0,80808,98466,97432,95366,94332,92266,97950,94850,21393,28900,5000,73260,100,1,397672632,385345,3.97,0.69,12,0.22,24413.00,141271.00,135000,20240619,-28.22,89500,20241115,8.27,107900,-10.19,20250114,91400,6.02,20250212,135000,-28.22,20240619,89500,8.27,20241115,0.21,N,000270,5000,21393 억,,154852667,N,N,3213,N,00,N +20250319,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96600,200,2,0.21,68858322950,713357,32.01,96500,97200,95500,125300,67500,96400,96527.16,38.94,0,31383,98466,97432,95366,94332,92266,97950,94850,21393,28900,5000,73260,100,1,397672632,384152,3.96,0.68,12,0.18,24413.00,141271.00,135000,20240619,-28.44,89500,20241115,7.93,107900,-10.47,20250114,91400,5.69,20250212,135000,-28.44,20240619,89500,7.93,20241115,0.21,N,000270,5000,21393 억,,154852667,N,N,3213,N,00,N +20250319,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96450,50,2,0.05,60161587200,623313,27.97,96500,97200,95500,125300,67500,96400,96519.07,38.94,0,25410,98466,97432,95366,94332,92266,97950,94850,21393,28900,5000,73260,100,1,397672632,383555,3.95,0.68,12,0.16,24413.00,141271.00,135000,20240619,-28.56,89500,20241115,7.77,107900,-10.61,20250114,91400,5.53,20250212,135000,-28.56,20240619,89500,7.77,20241115,0.21,N,000270,5000,21393 억,,154852667,N,N,3213,N,00,N +20250319,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96400,0,3,0.00,53212498300,551236,24.73,96500,97200,95500,125300,67500,96400,96533.07,38.94,0,38748,98466,97432,95366,94332,92266,97950,94850,21393,28900,5000,73260,100,1,397672632,383356,3.95,0.68,12,0.14,24413.00,141271.00,135000,20240619,-28.59,89500,20241115,7.71,107900,-10.66,20250114,91400,5.47,20250212,135000,-28.59,20240619,89500,7.71,20241115,0.21,N,000270,5000,21393 억,,154852667,N,N,3213,N,00,N +20250319,110105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96700,300,2,0.31,44930750150,465474,20.89,96500,97200,95500,125300,67500,96400,96526.88,38.94,0,68455,98466,97432,95366,94332,92266,97950,94850,21393,28900,5000,73260,100,1,397672632,384549,3.96,0.68,12,0.12,24413.00,141271.00,135000,20240619,-28.37,89500,20241115,8.04,107900,-10.38,20250114,91400,5.80,20250212,135000,-28.37,20240619,89500,8.04,20241115,0.21,N,000270,5000,21393 억,,154852667,N,N,3213,N,00,N +20250319,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96900,500,2,0.52,26985165300,280286,12.58,96500,96900,95500,125300,67500,96400,96277.24,38.94,0,24678,98466,97432,95366,94332,92266,97950,94850,21393,28900,5000,73260,100,1,397672632,385345,3.97,0.69,12,0.07,24413.00,141271.00,135000,20240619,-28.22,89500,20241115,8.27,107900,-10.19,20250114,91400,6.02,20250212,135000,-28.22,20240619,89500,8.27,20241115,0.21,N,000270,5000,21393 억,,154852667,N,N,3213,N,00,N +20250319,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96000,-400,5,-0.41,4262256200,44239,1.98,96500,96500,95500,125300,67500,96400,96346.10,38.94,0,-10887,98466,97432,95366,94332,92266,97950,94850,21393,28900,5000,73260,100,1,397672632,381766,3.93,0.68,12,0.01,24413.00,141271.00,135000,20240619,-28.89,89500,20241115,7.26,107900,-11.03,20250114,91400,5.03,20250212,135000,-28.89,20240619,89500,7.26,20241115,0.21,N,000270,5000,21393 억,,154852667,N,N,3213,N,00,N 20250318,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96400,-2400,5,-2.43,209361429300,2197420,116.09,93300,96400,93300,128400,69200,98800,95272.64,38.89,0,269866,100933,99866,99033,97966,97133,99450,97550,21393,29600,5000,75080,100,1,397672632,383356,3.95,0.68,12,0.55,24413.00,141271.00,135000,20240619,-28.59,89500,20241115,7.71,107900,-10.66,20250114,91400,5.47,20250212,135000,-28.59,20240619,89500,7.71,20241115,0.19,N,000270,5000,21393 억,,154649914,N,N,3213,N,00,N 20250318,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96000,-2800,5,-2.83,193381115500,2031451,107.32,93300,96200,93300,128400,69200,98800,95192.54,38.89,0,248464,100933,99866,99033,97966,97133,99450,97550,21393,29600,5000,75080,100,1,397672632,381766,3.93,0.68,12,0.51,24413.00,141271.00,135000,20240619,-28.89,89500,20241115,7.26,107900,-11.03,20250114,91400,5.03,20250212,135000,-28.89,20240619,89500,7.26,20241115,0.19,N,000270,5000,21393 억,,154649914,N,N,287,N,00,N 20250318,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95700,-3100,5,-3.14,171505640700,1803569,95.28,93300,96000,93300,128400,69200,98800,95091.15,38.89,0,182095,100933,99866,99033,97966,97133,99450,97550,21393,29600,5000,75080,100,1,397672632,380573,3.92,0.68,12,0.45,24413.00,141271.00,135000,20240619,-29.11,89500,20241115,6.93,107900,-11.31,20250114,91400,4.70,20250212,135000,-29.11,20240619,89500,6.93,20241115,0.19,N,000270,5000,21393 억,,154649914,N,N,287,N,00,N diff --git a/000300/price/prices-20250301.csv b/000300/price/prices-20250301.csv index 72906716b33e..a2d285a3b92c 100644 --- a/000300/price/prices-20250301.csv +++ b/000300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240307,0.00,1984,20240307,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240319,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250319,150106,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240307,0.00,1984,20240307,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240319,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250319,140106,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240307,0.00,1984,20240307,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240319,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250319,130105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240307,0.00,1984,20240307,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240319,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250319,120105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240307,0.00,1984,20240307,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240319,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250319,110105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240307,0.00,1984,20240307,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240319,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250319,100105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240307,0.00,1984,20240307,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240319,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250319,090105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240307,0.00,1984,20240307,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240319,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N 20250318,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240306,0.00,1984,20240306,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240318,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N 20250318,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240306,0.00,1984,20240306,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240318,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N 20250318,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240306,0.00,1984,20240306,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240318,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N diff --git a/000320/price/prices-20250301.csv b/000320/price/prices-20250301.csv index 904211327207..290cf676f398 100644 --- a/000320/price/prices-20250301.csv +++ b/000320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14260,70,2,0.49,196941830,13990,106.49,14190,14260,13980,18440,9940,14190,14077.20,3.91,0,1071,14576,14382,14276,14082,13976,14330,14030,84,4250,500,10500,10,1,13291151,1895,3.80,0.40,12,0.11,3749.00,35364.00,14470,20250318,-1.45,10890,20240416,30.95,14470,-1.45,20250318,12640,12.82,20250203,14470,-1.45,20250318,10890,30.95,20240416,0.27,N,000320,500,84 억,,519763,N,N,3,N,00,N +20250319,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14080,-110,5,-0.78,176587070,12554,95.56,14190,14250,13980,18440,9940,14190,14066.20,3.91,0,1032,14576,14382,14276,14082,13976,14330,14030,84,4250,500,10500,10,1,13291151,1871,3.76,0.40,12,0.09,3749.00,35364.00,14470,20250318,-2.70,10890,20240416,29.29,14470,-2.70,20250318,12640,11.39,20250203,14470,-2.70,20250318,10890,29.29,20240416,0.27,N,000320,500,84 억,,519763,N,N,3,N,00,N +20250319,140106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14060,-130,5,-0.92,159675880,11351,86.40,14190,14250,13980,18440,9940,14190,14067.12,3.91,0,959,14576,14382,14276,14082,13976,14330,14030,84,4250,500,10500,10,1,13291151,1869,3.75,0.40,12,0.09,3749.00,35364.00,14470,20250318,-2.83,10890,20240416,29.11,14470,-2.83,20250318,12640,11.23,20250203,14470,-2.83,20250318,10890,29.11,20240416,0.27,N,000320,500,84 억,,519763,N,N,3,N,00,N +20250319,130106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14030,-160,5,-1.13,145134890,10317,78.53,14190,14250,13980,18440,9940,14190,14067.55,3.91,0,1173,14576,14382,14276,14082,13976,14330,14030,84,4250,500,10500,10,1,13291151,1865,3.74,0.40,12,0.08,3749.00,35364.00,14470,20250318,-3.04,10890,20240416,28.83,14470,-3.04,20250318,12640,11.00,20250203,14470,-3.04,20250318,10890,28.83,20240416,0.27,N,000320,500,84 억,,519763,N,N,3,N,00,N +20250319,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14020,-170,5,-1.20,114457010,8128,61.87,14190,14250,14000,18440,9940,14190,14081.82,3.91,0,232,14576,14382,14276,14082,13976,14330,14030,84,4250,500,10500,10,1,13291151,1863,3.74,0.40,12,0.06,3749.00,35364.00,14470,20250318,-3.11,10890,20240416,28.74,14470,-3.11,20250318,12640,10.92,20250203,14470,-3.11,20250318,10890,28.74,20240416,0.27,N,000320,500,84 억,,519763,N,N,3,N,00,N +20250319,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14070,-120,5,-0.85,86156510,6113,46.53,14190,14250,14050,18440,9940,14190,14093.98,3.91,0,274,14576,14382,14276,14082,13976,14330,14030,84,4250,500,10500,10,1,13291151,1870,3.75,0.40,12,0.05,3749.00,35364.00,14470,20250318,-2.76,10890,20240416,29.20,14470,-2.76,20250318,12640,11.31,20250203,14470,-2.76,20250318,10890,29.20,20240416,0.27,N,000320,500,84 억,,519763,N,N,3,N,00,N +20250319,100106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14070,-120,5,-0.85,65077150,4618,35.15,14190,14250,14050,18440,9940,14190,14092.06,3.91,0,590,14576,14382,14276,14082,13976,14330,14030,84,4250,500,10500,10,1,13291151,1870,3.75,0.40,12,0.03,3749.00,35364.00,14470,20250318,-2.76,10890,20240416,29.20,14470,-2.76,20250318,12640,11.31,20250203,14470,-2.76,20250318,10890,29.20,20240416,0.27,N,000320,500,84 억,,519763,N,N,3,N,00,N +20250319,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14190,0,3,0.00,553710,39,0.30,14190,14250,14190,18440,9940,14190,14197.69,3.91,0,-14,14576,14382,14276,14082,13976,14330,14030,84,4250,500,10500,10,1,13291151,1886,3.79,0.40,12,0.00,3749.00,35364.00,14470,20250318,-1.94,10890,20240416,30.30,14470,-1.94,20250318,12640,12.26,20250203,14470,-1.94,20250318,10890,30.30,20240416,0.27,N,000320,500,84 억,,519763,N,N,3,N,00,N 20250318,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14190,-180,5,-1.25,186810200,13084,57.62,14450,14470,14170,18680,10060,14370,14277.76,3.91,0,-741,14596,14482,14256,14142,13916,14540,14200,84,4310,500,10630,10,1,13291151,1886,7.54,0.46,12,0.10,1881.00,31185.00,14470,20250318,-1.94,10890,20240416,30.30,14470,-1.94,20250318,12640,12.26,20250203,14470,-1.94,20250318,10890,30.30,20240416,0.26,N,000320,500,84 억,,519595,N,N,3,N,00,N 20250318,150106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14230,-140,5,-0.97,173328120,12134,53.44,14450,14470,14170,18680,10060,14370,14284.50,3.91,0,-794,14596,14482,14256,14142,13916,14540,14200,84,4310,500,10630,10,1,13291151,1891,7.57,0.46,12,0.09,1881.00,31185.00,14470,20250318,-1.66,10890,20240416,30.67,14470,-1.66,20250318,12640,12.58,20250203,14470,-1.66,20250318,10890,30.67,20240416,0.26,N,000320,500,84 억,,519595,N,N,5,N,00,N 20250318,140105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14210,-160,5,-1.11,162391595,11364,50.05,14450,14470,14170,18680,10060,14370,14290.00,3.91,0,-502,14596,14482,14256,14142,13916,14540,14200,84,4310,500,10630,10,1,13291151,1889,7.55,0.46,12,0.09,1881.00,31185.00,14470,20250318,-1.80,10890,20240416,30.49,14470,-1.80,20250318,12640,12.42,20250203,14470,-1.80,20250318,10890,30.49,20240416,0.26,N,000320,500,84 억,,519595,N,N,5,N,00,N diff --git a/000370/price/prices-20250301.csv b/000370/price/prices-20250301.csv index f9f5eb94e5b8..5ee3df70a545 100644 --- a/000370/price/prices-20250301.csv +++ b/000370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4230,10,2,0.24,620575605,146935,44.39,4220,4245,4190,5480,2955,4220,4223.47,14.18,0,-7885,4303,4261,4183,4141,4063,4282,4162,5837,1260,5000,3200,5,1,116738915,4938,2.65,0.20,12,0.13,1598.00,20892.00,6230,20240820,-32.10,3825,20250228,10.59,4365,-3.09,20250313,3825,10.59,20250228,6230,-32.10,20240820,3825,10.59,20250228,0.62,N,000370,5000,5836 억,,16551570,N,N,303,N,00,N +20250319,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4225,5,2,0.12,508448115,120390,36.37,4220,4245,4190,5480,2955,4220,4223.34,14.18,0,-13102,4303,4261,4183,4141,4063,4282,4162,5837,1260,5000,3200,5,1,116738915,4932,2.64,0.20,12,0.10,1598.00,20892.00,6230,20240820,-32.18,3825,20250228,10.46,4365,-3.21,20250313,3825,10.46,20250228,6230,-32.18,20240820,3825,10.46,20250228,0.62,N,000370,5000,5836 억,,16551570,N,N,1710,N,00,N +20250319,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4235,15,2,0.36,454972607,107742,32.55,4220,4245,4190,5480,2955,4220,4222.80,14.18,0,-12897,4303,4261,4183,4141,4063,4282,4162,5837,1260,5000,3200,5,1,116738915,4944,2.65,0.20,12,0.09,1598.00,20892.00,6230,20240820,-32.02,3825,20250228,10.72,4365,-2.98,20250313,3825,10.72,20250228,6230,-32.02,20240820,3825,10.72,20250228,0.62,N,000370,5000,5836 억,,16551570,N,N,1710,N,00,N +20250319,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4230,10,2,0.24,399433138,94614,28.59,4220,4245,4190,5480,2955,4220,4221.71,14.18,0,-10744,4303,4261,4183,4141,4063,4282,4162,5837,1260,5000,3200,5,1,116738915,4938,2.65,0.20,12,0.08,1598.00,20892.00,6230,20240820,-32.10,3825,20250228,10.59,4365,-3.09,20250313,3825,10.59,20250228,6230,-32.10,20240820,3825,10.59,20250228,0.62,N,000370,5000,5836 억,,16551570,N,N,1710,N,00,N +20250319,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4225,5,2,0.12,344077251,81514,24.63,4220,4245,4190,5480,2955,4220,4221.08,14.18,0,-10841,4303,4261,4183,4141,4063,4282,4162,5837,1260,5000,3200,5,1,116738915,4932,2.64,0.20,12,0.07,1598.00,20892.00,6230,20240820,-32.18,3825,20250228,10.46,4365,-3.21,20250313,3825,10.46,20250228,6230,-32.18,20240820,3825,10.46,20250228,0.62,N,000370,5000,5836 억,,16551570,N,N,1710,N,00,N +20250319,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4225,5,2,0.12,298821176,70797,21.39,4220,4245,4190,5480,2955,4220,4220.82,14.18,0,-11488,4303,4261,4183,4141,4063,4282,4162,5837,1260,5000,3200,5,1,116738915,4932,2.64,0.20,12,0.06,1598.00,20892.00,6230,20240820,-32.18,3825,20250228,10.46,4365,-3.21,20250313,3825,10.46,20250228,6230,-32.18,20240820,3825,10.46,20250228,0.62,N,000370,5000,5836 억,,16551570,N,N,1710,N,00,N +20250319,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4230,10,2,0.24,222409560,52726,15.93,4220,4245,4190,5480,2955,4220,4218.21,14.18,0,-12199,4303,4261,4183,4141,4063,4282,4162,5837,1260,5000,3200,5,1,116738915,4938,2.65,0.20,12,0.05,1598.00,20892.00,6230,20240820,-32.10,3825,20250228,10.59,4365,-3.09,20250313,3825,10.59,20250228,6230,-32.10,20240820,3825,10.59,20250228,0.62,N,000370,5000,5836 억,,16551570,N,N,1710,N,00,N +20250319,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4220,0,3,0.00,14383885,3407,1.03,4220,4240,4215,5480,2955,4220,4221.92,14.18,0,540,4303,4261,4183,4141,4063,4282,4162,5837,1260,5000,3200,5,1,116738915,4926,2.64,0.20,12,0.00,1598.00,20892.00,6230,20240820,-32.26,3825,20250228,10.33,4365,-3.32,20250313,3825,10.33,20250228,6230,-32.26,20240820,3825,10.33,20250228,0.62,N,000370,5000,5836 억,,16551570,N,N,1710,N,00,N 20250318,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4220,120,2,2.93,1369121539,328061,157.99,4175,4225,4105,5330,2870,4100,4173.36,14.18,0,-1752,4273,4186,4143,4056,4013,4165,4035,5837,1230,5000,3110,5,1,116738915,4926,2.64,0.20,12,0.28,1598.00,20892.00,6230,20240820,-32.26,3825,20250228,10.33,4365,-3.32,20250313,3825,10.33,20250228,6230,-32.26,20240820,3825,10.33,20250228,0.59,N,000370,5000,5836 억,,16554560,N,N,1710,N,00,N 20250318,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4205,105,2,2.56,1223150657,293427,141.31,4175,4205,4105,5330,2870,4100,4168.50,14.18,0,3158,4273,4186,4143,4056,4013,4165,4035,5837,1230,5000,3110,5,1,116738915,4909,2.63,0.20,12,0.25,1598.00,20892.00,6230,20240820,-32.50,3825,20250228,9.93,4365,-3.67,20250313,3825,9.93,20250228,6230,-32.50,20240820,3825,9.93,20250228,0.59,N,000370,5000,5836 억,,16554560,N,N,3038,N,00,N 20250318,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4175,75,2,1.83,948362646,227746,109.68,4175,4195,4105,5330,2870,4100,4164.12,14.18,0,10738,4273,4186,4143,4056,4013,4165,4035,5837,1230,5000,3110,5,1,116738915,4874,2.61,0.20,12,0.20,1598.00,20892.00,6230,20240820,-32.99,3825,20250228,9.15,4365,-4.35,20250313,3825,9.15,20250228,6230,-32.99,20240820,3825,9.15,20250228,0.59,N,000370,5000,5836 억,,16554560,N,N,3038,N,00,N diff --git a/000390/price/prices-20250301.csv b/000390/price/prices-20250301.csv index 7db1482abf33..2d189741a838 100644 --- a/000390/price/prices-20250301.csv +++ b/000390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,-100,5,-1.54,1907595520,295187,62.33,6500,6550,6400,8450,4550,6500,6463.12,6.32,0,-3148,6653,6576,6493,6416,6333,6615,6455,136,1950,500,4290,10,1,27203469,1741,11.25,0.50,12,1.09,569.00,12734.00,11460,20240522,-44.15,5720,20241210,11.89,7370,-13.16,20250317,5970,7.20,20250203,11460,-44.15,20240522,5720,11.89,20241210,2.10,N,000390,500,136 억,,1720308,N,N,3,N,00,N +20250319,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,-50,5,-0.77,1571914855,242829,51.27,6500,6550,6420,8450,4550,6500,6473.23,6.32,0,-8878,6653,6576,6493,6416,6333,6615,6455,136,1950,500,4290,10,1,27203469,1755,11.34,0.51,12,0.89,569.00,12734.00,11460,20240522,-43.72,5720,20241210,12.76,7370,-12.48,20250317,5970,8.04,20250203,11460,-43.72,20240522,5720,12.76,20241210,2.10,N,000390,500,136 억,,1720308,N,N,23,N,00,N +20250319,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,-20,5,-0.31,1279714145,197528,41.71,6500,6550,6430,8450,4550,6500,6478.54,6.32,0,2833,6653,6576,6493,6416,6333,6615,6455,136,1950,500,4290,10,1,27203469,1763,11.39,0.51,12,0.73,569.00,12734.00,11460,20240522,-43.46,5720,20241210,13.29,7370,-12.08,20250317,5970,8.54,20250203,11460,-43.46,20240522,5720,13.29,20241210,2.10,N,000390,500,136 억,,1720308,N,N,23,N,00,N +20250319,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6455,-45,5,-0.69,1080685800,166862,35.23,6500,6550,6430,8450,4550,6500,6476.38,6.32,0,3172,6653,6576,6493,6416,6333,6615,6455,136,1950,500,4290,10,1,27203469,1756,11.34,0.51,12,0.61,569.00,12734.00,11460,20240522,-43.67,5720,20241210,12.85,7370,-12.42,20250317,5970,8.12,20250203,11460,-43.67,20240522,5720,12.85,20241210,2.10,N,000390,500,136 억,,1720308,N,N,23,N,00,N +20250319,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,-20,5,-0.31,915987195,141337,29.84,6500,6550,6450,8450,4550,6500,6480.74,6.32,0,3839,6653,6576,6493,6416,6333,6615,6455,136,1950,500,4290,10,1,27203469,1763,11.39,0.51,12,0.52,569.00,12734.00,11460,20240522,-43.46,5720,20241210,13.29,7370,-12.08,20250317,5970,8.54,20250203,11460,-43.46,20240522,5720,13.29,20241210,2.10,N,000390,500,136 억,,1720308,N,N,23,N,00,N +20250319,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,-30,5,-0.46,829386205,127945,27.02,6500,6550,6450,8450,4550,6500,6482.23,6.32,0,-1637,6653,6576,6493,6416,6333,6615,6455,136,1950,500,4290,10,1,27203469,1760,11.37,0.51,12,0.47,569.00,12734.00,11460,20240522,-43.54,5720,20241210,13.11,7370,-12.21,20250317,5970,8.38,20250203,11460,-43.54,20240522,5720,13.11,20241210,2.10,N,000390,500,136 억,,1720308,N,N,23,N,00,N +20250319,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,-20,5,-0.31,522514935,80490,17.00,6500,6550,6450,8450,4550,6500,6491.57,6.32,0,-3597,6653,6576,6493,6416,6333,6615,6455,136,1950,500,4290,10,1,27203469,1763,11.39,0.51,12,0.30,569.00,12734.00,11460,20240522,-43.46,5720,20241210,13.29,7370,-12.08,20250317,5970,8.54,20250203,11460,-43.46,20240522,5720,13.29,20241210,2.10,N,000390,500,136 억,,1720308,N,N,23,N,00,N +20250319,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,-30,5,-0.46,53652550,8259,1.74,6500,6520,6460,8450,4550,6500,6495.74,6.32,0,-2255,6653,6576,6493,6416,6333,6615,6455,136,1950,500,4290,10,1,27203469,1760,11.37,0.51,12,0.03,569.00,12734.00,11460,20240522,-43.54,5720,20241210,13.11,7370,-12.21,20250317,5970,8.38,20250203,11460,-43.54,20240522,5720,13.11,20241210,2.10,N,000390,500,136 억,,1720308,N,N,23,N,00,N 20250318,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,50,2,0.78,3053649950,469911,6.16,6470,6570,6410,8380,4520,6450,6498.42,6.32,0,1546,7823,7136,6683,5996,5543,7480,6340,136,1930,500,4250,10,1,27203469,1768,11.42,0.51,12,1.73,569.00,12734.00,11460,20240522,-43.28,5720,20241210,13.64,7370,-11.80,20250317,5970,8.88,20250203,11460,-43.28,20240522,5720,13.64,20241210,2.10,N,000390,500,136 억,,1718691,N,N,23,N,00,N 20250318,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,30,2,0.47,2823012940,434408,5.69,6470,6570,6410,8380,4520,6450,6498.59,6.32,0,2475,7823,7136,6683,5996,5543,7480,6340,136,1930,500,4250,10,1,27203469,1763,11.39,0.51,12,1.60,569.00,12734.00,11460,20240522,-43.46,5720,20241210,13.29,7370,-12.08,20250317,5970,8.54,20250203,11460,-43.46,20240522,5720,13.29,20241210,2.10,N,000390,500,136 억,,1718691,N,N,8,N,00,N 20250318,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,80,2,1.24,2594797370,399327,5.23,6470,6570,6410,8380,4520,6450,6498.00,6.32,0,14133,7823,7136,6683,5996,5543,7480,6340,136,1930,500,4250,10,1,27203469,1776,11.48,0.51,12,1.47,569.00,12734.00,11460,20240522,-43.02,5720,20241210,14.16,7370,-11.40,20250317,5970,9.38,20250203,11460,-43.02,20240522,5720,14.16,20241210,2.10,N,000390,500,136 억,,1718691,N,N,8,N,00,N diff --git a/000400/price/prices-20250301.csv b/000400/price/prices-20250301.csv index 2d4ebc977ec5..59c2f4695f3f 100644 --- a/000400/price/prices-20250301.csv +++ b/000400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1808,7,2,0.39,148626228,82334,31.88,1799,1815,1786,2340,1261,1801,1805.16,1.16,0,33011,1860,1830,1805,1775,1750,1818,1763,3103,539,1000,1260,1,1,310336320,5611,1.86,0.45,12,0.03,972.00,4052.00,4090,20240626,-55.79,1734,20250207,4.27,2140,-15.51,20250108,1734,4.27,20250207,4090,-55.79,20240626,1734,4.27,20250207,0.53,N,000400,1000,3103 억,,3611768,N,N,34,N,00,N +20250319,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1806,5,2,0.28,143515060,79506,30.78,1799,1815,1786,2340,1261,1801,1805.08,1.16,0,33431,1860,1830,1805,1775,1750,1818,1763,3103,539,1000,1260,1,1,310336320,5605,1.86,0.45,12,0.03,972.00,4052.00,4090,20240626,-55.84,1734,20250207,4.15,2140,-15.61,20250108,1734,4.15,20250207,4090,-55.84,20240626,1734,4.15,20250207,0.53,N,000400,1000,3103 억,,3611768,N,N,1684,N,00,N +20250319,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1810,9,2,0.50,137187376,76008,29.43,1799,1815,1786,2340,1261,1801,1804.91,1.16,0,34114,1860,1830,1805,1775,1750,1818,1763,3103,539,1000,1260,1,1,310336320,5617,1.86,0.45,12,0.02,972.00,4052.00,4090,20240626,-55.75,1734,20250207,4.38,2140,-15.42,20250108,1734,4.38,20250207,4090,-55.75,20240626,1734,4.38,20250207,0.53,N,000400,1000,3103 억,,3611768,N,N,1684,N,00,N +20250319,130107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1811,10,2,0.56,114770606,63634,24.64,1799,1815,1786,2340,1261,1801,1803.61,1.16,0,26957,1860,1830,1805,1775,1750,1818,1763,3103,539,1000,1260,1,1,310336320,5620,1.86,0.45,12,0.02,972.00,4052.00,4090,20240626,-55.72,1734,20250207,4.44,2140,-15.37,20250108,1734,4.44,20250207,4090,-55.72,20240626,1734,4.44,20250207,0.53,N,000400,1000,3103 억,,3611768,N,N,1684,N,00,N +20250319,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1807,6,2,0.33,81591366,45321,17.55,1799,1809,1786,2340,1261,1801,1800.30,1.16,0,15604,1860,1830,1805,1775,1750,1818,1763,3103,539,1000,1260,1,1,310336320,5608,1.86,0.45,12,0.01,972.00,4052.00,4090,20240626,-55.82,1734,20250207,4.21,2140,-15.56,20250108,1734,4.21,20250207,4090,-55.82,20240626,1734,4.21,20250207,0.53,N,000400,1000,3103 억,,3611768,N,N,1684,N,00,N +20250319,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1803,2,2,0.11,64661693,35947,13.92,1799,1806,1786,2340,1261,1801,1798.81,1.16,0,9174,1860,1830,1805,1775,1750,1818,1763,3103,539,1000,1260,1,1,310336320,5595,1.85,0.44,12,0.01,972.00,4052.00,4090,20240626,-55.92,1734,20250207,3.98,2140,-15.75,20250108,1734,3.98,20250207,4090,-55.92,20240626,1734,3.98,20250207,0.53,N,000400,1000,3103 억,,3611768,N,N,1684,N,00,N +20250319,100107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1805,4,2,0.22,27303232,15161,5.87,1799,1806,1786,2340,1261,1801,1800.89,1.16,0,3406,1860,1830,1805,1775,1750,1818,1763,3103,539,1000,1260,1,1,310336320,5602,1.86,0.45,12,0.00,972.00,4052.00,4090,20240626,-55.87,1734,20250207,4.09,2140,-15.65,20250108,1734,4.09,20250207,4090,-55.87,20240626,1734,4.09,20250207,0.53,N,000400,1000,3103 억,,3611768,N,N,1684,N,00,N +20250319,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1790,-11,5,-0.61,165454,92,0.04,1799,1799,1790,2340,1261,1801,1798.41,1.16,0,-22,1860,1830,1805,1775,1750,1818,1763,3103,539,1000,1260,1,1,310336320,5555,1.84,0.44,12,0.00,972.00,4052.00,4090,20240626,-56.23,1734,20250207,3.23,2140,-16.36,20250108,1734,3.23,20250207,4090,-56.23,20240626,1734,3.23,20250207,0.53,N,000400,1000,3103 억,,3611768,N,N,1684,N,00,N 20250318,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1801,-21,5,-1.15,443971509,246830,187.09,1813,1835,1780,2365,1276,1822,1798.69,1.18,0,-43280,1876,1849,1826,1799,1776,1837,1787,3103,543,1000,1270,1,1,310336320,5589,1.85,0.44,12,0.08,972.00,4052.00,4090,20240626,-55.97,1734,20250207,3.86,2140,-15.84,20250108,1734,3.86,20250207,4090,-55.97,20240626,1734,3.86,20250207,0.53,N,000400,1000,3103 억,,3657370,N,N,1684,N,00,N 20250318,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1794,-28,5,-1.54,419872149,233430,176.94,1813,1835,1780,2365,1276,1822,1798.71,1.18,0,-41884,1876,1849,1826,1799,1776,1837,1787,3103,543,1000,1270,1,1,310336320,5567,1.85,0.44,12,0.08,972.00,4052.00,4090,20240626,-56.14,1734,20250207,3.46,2140,-16.17,20250108,1734,3.46,20250207,4090,-56.14,20240626,1734,3.46,20250207,0.53,N,000400,1000,3103 억,,3657370,N,N,0,N,00,N 20250318,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1791,-31,5,-1.70,328051683,182007,137.96,1813,1835,1786,2365,1276,1822,1802.41,1.18,0,-19931,1876,1849,1826,1799,1776,1837,1787,3103,543,1000,1270,1,1,310336320,5558,1.84,0.44,12,0.06,972.00,4052.00,4090,20240626,-56.21,1734,20250207,3.29,2140,-16.31,20250108,1734,3.29,20250207,4090,-56.21,20240626,1734,3.29,20250207,0.53,N,000400,1000,3103 억,,3657370,N,N,0,N,00,N diff --git a/000430/price/prices-20250301.csv b/000430/price/prices-20250301.csv index 3a717779fc5e..55c8cac66ec7 100644 --- a/000430/price/prices-20250301.csv +++ b/000430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,-10,5,-0.27,140562706,38514,117.26,3650,3670,3635,4745,2555,3650,3649.65,1.94,0,-5941,3713,3681,3653,3621,3593,3697,3637,310,1095,500,2700,5,1,62000000,2257,9.55,0.44,12,0.06,381.00,8359.00,5950,20240429,-38.82,3580,20241209,1.68,4120,-11.65,20250115,3610,0.83,20250314,5950,-38.82,20240429,3580,1.68,20241209,0.78,N,000430,500,310 억,,1205462,N,N,7,N,00,N +20250319,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3660,10,2,0.27,136648421,37439,113.99,3650,3670,3635,4745,2555,3650,3649.90,1.94,0,-5150,3713,3681,3653,3621,3593,3697,3637,310,1095,500,2700,5,1,62000000,2269,9.61,0.44,12,0.06,381.00,8359.00,5950,20240429,-38.49,3580,20241209,2.23,4120,-11.17,20250115,3610,1.39,20250314,5950,-38.49,20240429,3580,2.23,20241209,0.78,N,000430,500,310 억,,1205462,N,N,55,N,00,N +20250319,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3645,-5,5,-0.14,101100476,27667,84.24,3650,3670,3645,4745,2555,3650,3654.19,1.94,0,-1693,3713,3681,3653,3621,3593,3697,3637,310,1095,500,2700,5,1,62000000,2260,9.57,0.44,12,0.04,381.00,8359.00,5950,20240429,-38.74,3580,20241209,1.82,4120,-11.53,20250115,3610,0.97,20250314,5950,-38.74,20240429,3580,1.82,20241209,0.78,N,000430,500,310 억,,1205462,N,N,55,N,00,N +20250319,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3645,-5,5,-0.14,89759471,24559,74.77,3650,3670,3645,4745,2555,3650,3654.85,1.94,0,-2555,3713,3681,3653,3621,3593,3697,3637,310,1095,500,2700,5,1,62000000,2260,9.57,0.44,12,0.04,381.00,8359.00,5950,20240429,-38.74,3580,20241209,1.82,4120,-11.53,20250115,3610,0.97,20250314,5950,-38.74,20240429,3580,1.82,20241209,0.78,N,000430,500,310 억,,1205462,N,N,55,N,00,N +20250319,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3655,5,2,0.14,70902291,19389,59.03,3650,3670,3645,4745,2555,3650,3656.83,1.94,0,-2556,3713,3681,3653,3621,3593,3697,3637,310,1095,500,2700,5,1,62000000,2266,9.59,0.44,12,0.03,381.00,8359.00,5950,20240429,-38.57,3580,20241209,2.09,4120,-11.29,20250115,3610,1.25,20250314,5950,-38.57,20240429,3580,2.09,20241209,0.78,N,000430,500,310 억,,1205462,N,N,55,N,00,N +20250319,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3660,10,2,0.27,66263379,18119,55.17,3650,3670,3645,4745,2555,3650,3657.12,1.94,0,-2379,3713,3681,3653,3621,3593,3697,3637,310,1095,500,2700,5,1,62000000,2269,9.61,0.44,12,0.03,381.00,8359.00,5950,20240429,-38.49,3580,20241209,2.23,4120,-11.17,20250115,3610,1.39,20250314,5950,-38.49,20240429,3580,2.23,20241209,0.78,N,000430,500,310 억,,1205462,N,N,55,N,00,N +20250319,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3660,10,2,0.27,32207677,8802,26.80,3650,3670,3645,4745,2555,3650,3659.13,1.94,0,-2441,3713,3681,3653,3621,3593,3697,3637,310,1095,500,2700,5,1,62000000,2269,9.61,0.44,12,0.01,381.00,8359.00,5950,20240429,-38.49,3580,20241209,2.23,4120,-11.17,20250115,3610,1.39,20250314,5950,-38.49,20240429,3580,2.23,20241209,0.78,N,000430,500,310 억,,1205462,N,N,55,N,00,N +20250319,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3670,20,2,0.55,1022060,280,0.85,3650,3670,3650,4745,2555,3650,3650.21,1.94,0,-64,3713,3681,3653,3621,3593,3697,3637,310,1095,500,2700,5,1,62000000,2275,9.63,0.44,12,0.00,381.00,8359.00,5950,20240429,-38.32,3580,20241209,2.51,4120,-10.92,20250115,3610,1.66,20250314,5950,-38.32,20240429,3580,2.51,20241209,0.78,N,000430,500,310 억,,1205462,N,N,55,N,00,N 20250318,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,5,2,0.14,114805910,31542,62.21,3630,3685,3625,4735,2555,3645,3639.78,1.95,0,-2588,3708,3676,3653,3621,3598,3692,3637,310,1090,500,2690,5,1,62000000,2263,9.58,0.44,12,0.05,381.00,8359.00,5950,20240429,-38.66,3580,20241209,1.96,4120,-11.41,20250115,3610,1.11,20250314,5950,-38.66,20240429,3580,1.96,20241209,0.79,N,000430,500,310 억,,1207928,N,N,55,N,00,N 20250318,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,-5,5,-0.14,103417658,28417,56.05,3630,3685,3625,4735,2555,3645,3639.29,1.95,0,-1678,3708,3676,3653,3621,3598,3692,3637,310,1090,500,2690,5,1,62000000,2257,9.55,0.44,12,0.05,381.00,8359.00,5950,20240429,-38.82,3580,20241209,1.68,4120,-11.65,20250115,3610,0.83,20250314,5950,-38.82,20240429,3580,1.68,20241209,0.79,N,000430,500,310 억,,1207928,N,N,17,N,00,N 20250318,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,-5,5,-0.14,98216796,26989,53.23,3630,3685,3625,4735,2555,3645,3639.14,1.95,0,-1674,3708,3676,3653,3621,3598,3692,3637,310,1090,500,2690,5,1,62000000,2257,9.55,0.44,12,0.04,381.00,8359.00,5950,20240429,-38.82,3580,20241209,1.68,4120,-11.65,20250115,3610,0.83,20250314,5950,-38.82,20240429,3580,1.68,20241209,0.79,N,000430,500,310 억,,1207928,N,N,17,N,00,N diff --git a/000440/price/prices-20250301.csv b/000440/price/prices-20250301.csv index d33578b46e8a..715227c04fd5 100644 --- a/000440/price/prices-20250301.csv +++ b/000440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14020,-180,5,-1.27,210694410,15012,82.86,14050,14190,14000,18460,9940,14200,14035.07,1.07,0,3715,14566,14382,14146,13962,13726,14475,14055,31,4260,500,9080,10,1,6227130,873,-92.24,1.37,12,0.24,-152.00,10249.00,31100,20240604,-54.92,13720,20250311,2.19,17880,-21.59,20250114,13720,2.19,20250311,31100,-54.92,20240604,13720,2.19,20250311,2.27,N,000440,500,31 억,,66616,N,N,0,N,00,N +20250319,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14080,-120,5,-0.85,202560680,14432,79.66,14050,14190,14000,18460,9940,14200,14035.52,1.07,0,4046,14566,14382,14146,13962,13726,14475,14055,31,4260,500,9080,10,1,6227130,877,-92.63,1.37,12,0.23,-152.00,10249.00,31100,20240604,-54.73,13720,20250311,2.62,17880,-21.25,20250114,13720,2.62,20250311,31100,-54.73,20240604,13720,2.62,20250311,2.27,N,000440,500,31 억,,66616,N,N,0,N,00,N +20250319,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14120,-80,5,-0.56,197949140,14104,77.85,14050,14190,14000,18460,9940,14200,14034.96,1.07,0,4285,14566,14382,14146,13962,13726,14475,14055,31,4260,500,9080,10,1,6227130,879,-92.89,1.38,12,0.23,-152.00,10249.00,31100,20240604,-54.60,13720,20250311,2.92,17880,-21.03,20250114,13720,2.92,20250311,31100,-54.60,20240604,13720,2.92,20250311,2.27,N,000440,500,31 억,,66616,N,N,0,N,00,N +20250319,130107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14120,-80,5,-0.56,83103870,5912,32.63,14050,14190,14010,18460,9940,14200,14056.81,1.07,0,-772,14566,14382,14146,13962,13726,14475,14055,31,4260,500,9080,10,1,6227130,879,-92.89,1.38,12,0.09,-152.00,10249.00,31100,20240604,-54.60,13720,20250311,2.92,17880,-21.03,20250114,13720,2.92,20250311,31100,-54.60,20240604,13720,2.92,20250311,2.27,N,000440,500,31 억,,66616,N,N,0,N,00,N +20250319,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14050,-150,5,-1.06,75248000,5355,29.56,14050,14190,14010,18460,9940,14200,14051.91,1.07,0,-1022,14566,14382,14146,13962,13726,14475,14055,31,4260,500,9080,10,1,6227130,875,-92.43,1.37,12,0.09,-152.00,10249.00,31100,20240604,-54.82,13720,20250311,2.41,17880,-21.42,20250114,13720,2.41,20250311,31100,-54.82,20240604,13720,2.41,20250311,2.27,N,000440,500,31 억,,66616,N,N,0,N,00,N +20250319,110107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14070,-130,5,-0.92,58998320,4198,23.17,14050,14190,14010,18460,9940,14200,14053.91,1.07,0,-1065,14566,14382,14146,13962,13726,14475,14055,31,4260,500,9080,10,1,6227130,876,-92.57,1.37,12,0.07,-152.00,10249.00,31100,20240604,-54.76,13720,20250311,2.55,17880,-21.31,20250114,13720,2.55,20250311,31100,-54.76,20240604,13720,2.55,20250311,2.27,N,000440,500,31 억,,66616,N,N,0,N,00,N +20250319,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14080,-120,5,-0.85,41481420,2951,16.29,14050,14190,14010,18460,9940,14200,14056.73,1.07,0,-361,14566,14382,14146,13962,13726,14475,14055,31,4260,500,9080,10,1,6227130,877,-92.63,1.37,12,0.05,-152.00,10249.00,31100,20240604,-54.73,13720,20250311,2.62,17880,-21.25,20250114,13720,2.62,20250311,31100,-54.73,20240604,13720,2.62,20250311,2.27,N,000440,500,31 억,,66616,N,N,0,N,00,N +20250319,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14160,-40,5,-0.28,1590720,113,0.62,14050,14160,14050,18460,9940,14200,14077.17,1.07,0,-11,14566,14382,14146,13962,13726,14475,14055,31,4260,500,9080,10,1,6227130,882,-93.16,1.38,12,0.00,-152.00,10249.00,31100,20240604,-54.47,13720,20250311,3.21,17880,-20.81,20250114,13720,3.21,20250311,31100,-54.47,20240604,13720,3.21,20250311,2.27,N,000440,500,31 억,,66616,N,N,0,N,00,N 20250318,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14200,240,2,1.72,254789410,18083,319.21,13910,14330,13910,18140,9780,13960,14090.00,0.97,0,5615,14273,14116,14023,13866,13773,14070,13820,31,4180,500,8930,10,1,6227130,884,-355.00,1.33,12,0.29,-40.00,10645.00,31100,20240604,-54.34,13720,20250311,3.50,17880,-20.58,20250114,13720,3.50,20250311,31100,-54.34,20240604,13720,3.50,20250311,2.27,N,000440,500,31 억,,60639,N,N,0,N,00,N 20250318,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14250,290,2,2.08,241259420,17130,302.38,13910,14330,13910,18140,9780,13960,14084.03,0.97,0,6206,14273,14116,14023,13866,13773,14070,13820,31,4180,500,8930,10,1,6227130,887,-356.25,1.34,12,0.28,-40.00,10645.00,31100,20240604,-54.18,13720,20250311,3.86,17880,-20.30,20250114,13720,3.86,20250311,31100,-54.18,20240604,13720,3.86,20250311,2.27,N,000440,500,31 억,,60639,N,N,0,N,00,N 20250318,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14180,220,2,1.58,235193110,16704,294.86,13910,14330,13910,18140,9780,13960,14080.05,0.97,0,6442,14273,14116,14023,13866,13773,14070,13820,31,4180,500,8930,10,1,6227130,883,-354.50,1.33,12,0.27,-40.00,10645.00,31100,20240604,-54.41,13720,20250311,3.35,17880,-20.69,20250114,13720,3.35,20250311,31100,-54.41,20240604,13720,3.35,20250311,2.27,N,000440,500,31 억,,60639,N,N,0,N,00,N diff --git a/000480/price/prices-20250301.csv b/000480/price/prices-20250301.csv index 8adf3a432b55..4ccd058d1812 100644 --- a/000480/price/prices-20250301.csv +++ b/000480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5280,0,3,0.00,65875055,12523,86.37,5280,5290,5240,6860,3700,5280,5260.33,1.05,0,-207,5326,5302,5276,5252,5226,5315,5265,234,1580,500,3900,10,1,46890490,2476,-105.60,0.40,12,0.03,-50.00,13180.00,6650,20240712,-20.60,5240,20250319,0.76,5750,-8.17,20250102,5240,0.76,20250319,6650,-20.60,20240712,5240,0.76,20250319,0.09,N,000480,500,234 억,,494156,N,N,3,N,00,N +20250319,150108,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5270,-10,5,-0.19,65231385,12401,85.53,5280,5290,5240,6860,3700,5280,5260.17,1.05,0,-210,5326,5302,5276,5252,5226,5315,5265,234,1580,500,3900,10,1,46890490,2471,-105.40,0.40,12,0.03,-50.00,13180.00,6650,20240712,-20.75,5240,20250319,0.57,5750,-8.35,20250102,5240,0.57,20250319,6650,-20.75,20240712,5240,0.57,20250319,0.09,N,000480,500,234 억,,494156,N,N,30,N,00,N +20250319,140108,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5270,-10,5,-0.19,57035505,10841,74.77,5280,5290,5240,6860,3700,5280,5261.09,1.05,0,-218,5326,5302,5276,5252,5226,5315,5265,234,1580,500,3900,10,1,46890490,2471,-105.40,0.40,12,0.02,-50.00,13180.00,6650,20240712,-20.75,5240,20250319,0.57,5750,-8.35,20250102,5240,0.57,20250319,6650,-20.75,20240712,5240,0.57,20250319,0.09,N,000480,500,234 억,,494156,N,N,30,N,00,N +20250319,130107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5260,-20,5,-0.38,41522475,7897,54.47,5280,5290,5240,6860,3700,5280,5258.01,1.05,0,-227,5326,5302,5276,5252,5226,5315,5265,234,1580,500,3900,10,1,46890490,2466,-105.20,0.40,12,0.02,-50.00,13180.00,6650,20240712,-20.90,5240,20250319,0.38,5750,-8.52,20250102,5240,0.38,20250319,6650,-20.90,20240712,5240,0.38,20250319,0.09,N,000480,500,234 억,,494156,N,N,30,N,00,N +20250319,120107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5250,-30,5,-0.57,20192565,3837,26.46,5280,5290,5250,6860,3700,5280,5262.59,1.05,0,-149,5326,5302,5276,5252,5226,5315,5265,234,1580,500,3900,10,1,46890490,2462,-105.00,0.40,12,0.01,-50.00,13180.00,6650,20240712,-21.05,5250,20250319,0.00,5750,-8.70,20250102,5250,0.00,20250319,6650,-21.05,20240712,5250,0.00,20250319,0.09,N,000480,500,234 억,,494156,N,N,30,N,00,N +20250319,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5260,-20,5,-0.38,8491970,1612,11.12,5280,5290,5260,6860,3700,5280,5267.97,1.05,0,-74,5326,5302,5276,5252,5226,5315,5265,234,1580,500,3900,10,1,46890490,2466,-105.20,0.40,12,0.00,-50.00,13180.00,6650,20240712,-20.90,5250,20250318,0.19,5750,-8.52,20250102,5250,0.19,20250318,6650,-20.90,20240712,5250,0.19,20250318,0.09,N,000480,500,234 억,,494156,N,N,30,N,00,N +20250319,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5270,-10,5,-0.19,6747190,1281,8.84,5280,5290,5260,6860,3700,5280,5267.13,1.05,0,2,5326,5302,5276,5252,5226,5315,5265,234,1580,500,3900,10,1,46890490,2471,-105.40,0.40,12,0.00,-50.00,13180.00,6650,20240712,-20.75,5250,20250318,0.38,5750,-8.35,20250102,5250,0.38,20250318,6650,-20.75,20240712,5250,0.38,20250318,0.09,N,000480,500,234 억,,494156,N,N,30,N,00,N +20250319,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5280,0,3,0.00,15840,3,0.02,5280,5280,5280,6860,3700,5280,5280.00,1.05,0,0,5326,5302,5276,5252,5226,5315,5265,234,1580,500,3900,10,1,46890490,2476,-105.60,0.40,12,0.00,-50.00,13180.00,6650,20240712,-20.60,5250,20250318,0.57,5750,-8.17,20250102,5250,0.57,20250318,6650,-20.60,20240712,5250,0.57,20250318,0.09,N,000480,500,234 억,,494156,N,N,30,N,00,N 20250318,160107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5280,-20,5,-0.38,75183170,14290,98.47,5260,5300,5250,6890,3710,5300,5261.24,1.05,0,-1396,5373,5336,5303,5266,5233,5320,5250,234,1590,500,3920,10,1,46890490,2476,-105.60,0.40,12,0.03,-50.00,13180.00,6650,20240712,-20.60,5250,20250318,0.57,5750,-8.17,20250102,5250,0.57,20250318,6650,-20.60,20240712,5250,0.57,20250318,0.09,N,000480,500,234 억,,493693,N,N,30,N,00,N 20250318,150107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5260,-40,5,-0.75,64271220,12221,84.21,5260,5300,5250,6890,3710,5300,5259.08,1.05,0,-1149,5373,5336,5303,5266,5233,5320,5250,234,1590,500,3920,10,1,46890490,2466,-105.20,0.40,12,0.03,-50.00,13180.00,6650,20240712,-20.90,5250,20250318,0.19,5750,-8.52,20250102,5250,0.19,20250318,6650,-20.90,20240712,5250,0.19,20250318,0.09,N,000480,500,234 억,,493693,N,N,9,N,00,N 20250318,140107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5270,-30,5,-0.57,50732800,9646,66.47,5260,5300,5250,6890,3710,5300,5259.47,1.05,0,679,5373,5336,5303,5266,5233,5320,5250,234,1590,500,3920,10,1,46890490,2471,-105.40,0.40,12,0.02,-50.00,13180.00,6650,20240712,-20.75,5250,20250318,0.38,5750,-8.35,20250102,5250,0.38,20250318,6650,-20.75,20240712,5250,0.38,20250318,0.09,N,000480,500,234 억,,493693,N,N,9,N,00,N diff --git a/000490/price/prices-20250301.csv b/000490/price/prices-20250301.csv index 2a698f6cb7b0..a1ff77880d45 100644 --- a/000490/price/prices-20250301.csv +++ b/000490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12080,-310,5,-2.50,3260367545,266647,56.69,12300,12380,12050,16100,8680,12390,12226.63,4.19,0,-17890,12890,12640,12250,12000,11610,12765,12125,256,3710,1000,9160,10,1,25640788,3097,17.71,0.68,12,1.04,682.00,17666.00,15880,20250213,-23.93,7850,20241115,53.89,15880,-23.93,20250213,9280,30.17,20250102,15880,-23.93,20250213,7850,53.89,20241115,4.61,N,000490,1000,256 억,,1073457,N,N,127,N,00,N +20250319,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12120,-270,5,-2.18,2954590585,241345,51.31,12300,12380,12120,16100,8680,12390,12241.46,4.19,0,-16973,12890,12640,12250,12000,11610,12765,12125,256,3710,1000,9160,10,1,25640788,3108,17.77,0.69,12,0.94,682.00,17666.00,15880,20250213,-23.68,7850,20241115,54.39,15880,-23.68,20250213,9280,30.60,20250102,15880,-23.68,20250213,7850,54.39,20241115,4.61,N,000490,1000,256 억,,1073457,N,N,30,N,00,N +20250319,140108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12290,-100,5,-0.81,2548205175,207993,44.22,12300,12380,12150,16100,8680,12390,12250.60,4.19,0,2476,12890,12640,12250,12000,11610,12765,12125,256,3710,1000,9160,10,1,25640788,3151,18.02,0.70,12,0.81,682.00,17666.00,15880,20250213,-22.61,7850,20241115,56.56,15880,-22.61,20250213,9280,32.44,20250102,15880,-22.61,20250213,7850,56.56,20241115,4.61,N,000490,1000,256 억,,1073457,N,N,30,N,00,N +20250319,130108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12300,-90,5,-0.73,2228327595,181981,38.69,12300,12380,12150,16100,8680,12390,12243.88,4.19,0,3602,12890,12640,12250,12000,11610,12765,12125,256,3710,1000,9160,10,1,25640788,3154,18.04,0.70,12,0.71,682.00,17666.00,15880,20250213,-22.54,7850,20241115,56.69,15880,-22.54,20250213,9280,32.54,20250102,15880,-22.54,20250213,7850,56.69,20241115,4.61,N,000490,1000,256 억,,1073457,N,N,30,N,00,N +20250319,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12250,-140,5,-1.13,1912921995,156355,33.24,12300,12380,12150,16100,8680,12390,12233.29,4.19,0,-3073,12890,12640,12250,12000,11610,12765,12125,256,3710,1000,9160,10,1,25640788,3141,17.96,0.69,12,0.61,682.00,17666.00,15880,20250213,-22.86,7850,20241115,56.05,15880,-22.86,20250213,9280,32.00,20250102,15880,-22.86,20250213,7850,56.05,20241115,4.61,N,000490,1000,256 억,,1073457,N,N,30,N,00,N +20250319,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12190,-200,5,-1.61,1618559970,132379,28.14,12300,12380,12150,16100,8680,12390,12225.24,4.19,0,-8095,12890,12640,12250,12000,11610,12765,12125,256,3710,1000,9160,10,1,25640788,3126,17.87,0.69,12,0.52,682.00,17666.00,15880,20250213,-23.24,7850,20241115,55.29,15880,-23.24,20250213,9280,31.36,20250102,15880,-23.24,20250213,7850,55.29,20241115,4.61,N,000490,1000,256 억,,1073457,N,N,30,N,00,N +20250319,100108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12200,-190,5,-1.53,1273579610,104073,22.12,12300,12380,12150,16100,8680,12390,12235.61,4.19,0,-12192,12890,12640,12250,12000,11610,12765,12125,256,3710,1000,9160,10,1,25640788,3128,17.89,0.69,12,0.41,682.00,17666.00,15880,20250213,-23.17,7850,20241115,55.41,15880,-23.17,20250213,9280,31.47,20250102,15880,-23.17,20250213,7850,55.41,20241115,4.61,N,000490,1000,256 억,,1073457,N,N,30,N,00,N +20250319,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12300,-90,5,-0.73,120557730,9788,2.08,12300,12370,12280,16100,8680,12390,12306.80,4.19,0,-1705,12890,12640,12250,12000,11610,12765,12125,256,3710,1000,9160,10,1,25640788,3154,18.04,0.70,12,0.04,682.00,17666.00,15880,20250213,-22.54,7850,20241115,56.69,15880,-22.54,20250213,9280,32.54,20250102,15880,-22.54,20250213,7850,56.69,20241115,4.61,N,000490,1000,256 억,,1073457,N,N,30,N,00,N 20250318,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12390,-60,5,-0.48,5512750795,452460,149.29,12350,12500,11860,16180,8720,12450,12183.47,4.41,0,-56662,12863,12656,12363,12156,11863,12760,12260,256,3730,1000,9210,10,1,25640788,3177,18.17,0.70,12,1.76,682.00,17666.00,15880,20250213,-21.98,7850,20241115,57.83,15880,-21.98,20250213,9280,33.51,20250102,15880,-21.98,20250213,7850,57.83,20241115,4.62,N,000490,1000,256 억,,1130063,N,N,30,N,00,N 20250318,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12340,-110,5,-0.88,5318222505,436725,144.09,12350,12500,11860,16180,8720,12450,12177.40,4.41,0,-58650,12863,12656,12363,12156,11863,12760,12260,256,3730,1000,9210,10,1,25640788,3164,18.09,0.70,12,1.70,682.00,17666.00,15880,20250213,-22.29,7850,20241115,57.20,15880,-22.29,20250213,9280,32.97,20250102,15880,-22.29,20250213,7850,57.20,20241115,4.62,N,000490,1000,256 억,,1130063,N,N,50,N,00,N 20250318,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12360,-90,5,-0.72,4420016620,364317,120.20,12350,12400,11860,16180,8720,12450,12132.19,4.41,0,-47598,12863,12656,12363,12156,11863,12760,12260,256,3730,1000,9210,10,1,25640788,3169,18.12,0.70,12,1.42,682.00,17666.00,15880,20250213,-22.17,7850,20241115,57.45,15880,-22.17,20250213,9280,33.19,20250102,15880,-22.17,20250213,7850,57.45,20241115,4.62,N,000490,1000,256 억,,1130063,N,N,50,N,00,N diff --git a/000500/price/prices-20250301.csv b/000500/price/prices-20250301.csv index e7bbe4951afa..0734a5e1a01b 100644 --- a/000500/price/prices-20250301.csv +++ b/000500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51300,-1200,5,-2.29,2770041350,53741,95.70,52500,52800,51000,68200,36800,52500,51544.33,2.07,0,-206,54633,53566,52833,51766,51033,53200,51400,827,15700,5000,37800,100,1,16543115,8487,19.28,1.14,12,0.32,2661.00,45192.00,74500,20240513,-31.14,25950,20240403,97.69,69600,-26.29,20250123,46800,9.62,20250304,74500,-31.14,20240513,25950,97.69,20240403,0.61,N,000500,5000,827 억,,342921,N,N,131,N,00,N +20250319,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51300,-1200,5,-2.29,2644964750,51302,91.36,52500,52800,51000,68200,36800,52500,51556.76,2.07,0,246,54633,53566,52833,51766,51033,53200,51400,827,15700,5000,37800,100,1,16543115,8487,19.28,1.14,12,0.31,2661.00,45192.00,74500,20240513,-31.14,25950,20240403,97.69,69600,-26.29,20250123,46800,9.62,20250304,74500,-31.14,20240513,25950,97.69,20240403,0.61,N,000500,5000,827 억,,342921,N,N,11,N,00,N +20250319,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51200,-1300,5,-2.48,2455162750,47599,84.77,52500,52800,51000,68200,36800,52500,51580.13,2.07,0,1100,54633,53566,52833,51766,51033,53200,51400,827,15700,5000,37800,100,1,16543115,8470,19.24,1.13,12,0.29,2661.00,45192.00,74500,20240513,-31.28,25950,20240403,97.30,69600,-26.44,20250123,46800,9.40,20250304,74500,-31.28,20240513,25950,97.30,20240403,0.61,N,000500,5000,827 억,,342921,N,N,11,N,00,N +20250319,130108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51300,-1200,5,-2.29,2284127500,44267,78.83,52500,52800,51000,68200,36800,52500,51598.88,2.07,0,1518,54633,53566,52833,51766,51033,53200,51400,827,15700,5000,37800,100,1,16543115,8487,19.28,1.14,12,0.27,2661.00,45192.00,74500,20240513,-31.14,25950,20240403,97.69,69600,-26.29,20250123,46800,9.62,20250304,74500,-31.14,20240513,25950,97.69,20240403,0.61,N,000500,5000,827 억,,342921,N,N,11,N,00,N +20250319,120108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51300,-1200,5,-2.29,2064310900,39996,71.23,52500,52800,51000,68200,36800,52500,51612.93,2.07,0,675,54633,53566,52833,51766,51033,53200,51400,827,15700,5000,37800,100,1,16543115,8487,19.28,1.14,12,0.24,2661.00,45192.00,74500,20240513,-31.14,25950,20240403,97.69,69600,-26.29,20250123,46800,9.62,20250304,74500,-31.14,20240513,25950,97.69,20240403,0.61,N,000500,5000,827 억,,342921,N,N,11,N,00,N +20250319,110108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51500,-1000,5,-1.90,1434795550,27708,49.34,52500,52800,51300,68200,36800,52500,51782.72,2.07,0,-1396,54633,53566,52833,51766,51033,53200,51400,827,15700,5000,37800,100,1,16543115,8520,19.35,1.14,12,0.17,2661.00,45192.00,74500,20240513,-30.87,25950,20240403,98.46,69600,-26.01,20250123,46800,10.04,20250304,74500,-30.87,20240513,25950,98.46,20240403,0.61,N,000500,5000,827 억,,342921,N,N,11,N,00,N +20250319,100108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51600,-900,5,-1.71,758390500,14601,26.00,52500,52800,51300,68200,36800,52500,51941.00,2.07,0,-2468,54633,53566,52833,51766,51033,53200,51400,827,15700,5000,37800,100,1,16543115,8536,19.39,1.14,12,0.09,2661.00,45192.00,74500,20240513,-30.74,25950,20240403,98.84,69600,-25.86,20250123,46800,10.26,20250304,74500,-30.74,20240513,25950,98.84,20240403,0.61,N,000500,5000,827 억,,342921,N,N,11,N,00,N +20250319,090107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52400,-100,5,-0.19,77682900,1478,2.63,52500,52800,52400,68200,36800,52500,52559.47,2.07,0,-1286,54633,53566,52833,51766,51033,53200,51400,827,15700,5000,37800,100,1,16543115,8669,19.69,1.16,12,0.01,2661.00,45192.00,74500,20240513,-29.66,25950,20240403,101.93,69600,-24.71,20250123,46800,11.97,20250304,74500,-29.66,20240513,25950,101.93,20240403,0.61,N,000500,5000,827 억,,342921,N,N,11,N,00,N 20250318,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52500,-300,5,-0.57,2934909400,55370,96.24,53200,53900,52100,68600,37000,52800,53005.53,2.09,0,-3120,55200,54000,53200,52000,51200,53600,51600,827,15800,5000,38010,100,1,16543115,8685,19.73,1.16,12,0.33,2661.00,45192.00,74500,20240513,-29.53,25950,20240403,102.31,69600,-24.57,20250123,46800,12.18,20250304,74500,-29.53,20240513,25950,102.31,20240403,0.65,N,000500,5000,827 억,,346235,N,N,11,N,00,N 20250318,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52400,-400,5,-0.76,2816746600,53120,92.33,53200,53900,52100,68600,37000,52800,53026.10,2.09,0,-2822,55200,54000,53200,52000,51200,53600,51600,827,15800,5000,38010,100,1,16543115,8669,19.69,1.16,12,0.32,2661.00,45192.00,74500,20240513,-29.66,25950,20240403,101.93,69600,-24.71,20250123,46800,11.97,20250304,74500,-29.66,20240513,25950,101.93,20240403,0.65,N,000500,5000,827 억,,346235,N,N,0,N,00,N 20250318,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52400,-400,5,-0.76,2568120200,48366,84.07,53200,53900,52200,68600,37000,52800,53097.63,2.09,0,-1965,55200,54000,53200,52000,51200,53600,51600,827,15800,5000,38010,100,1,16543115,8669,19.69,1.16,12,0.29,2661.00,45192.00,74500,20240513,-29.66,25950,20240403,101.93,69600,-24.71,20250123,46800,11.97,20250304,74500,-29.66,20240513,25950,101.93,20240403,0.65,N,000500,5000,827 억,,346235,N,N,0,N,00,N diff --git a/000520/price/prices-20250301.csv b/000520/price/prices-20250301.csv index 2d913d5a58ee..af326e618b05 100644 --- a/000520/price/prices-20250301.csv +++ b/000520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12880,630,2,5.14,3316240300,265311,226.66,12100,12900,12040,15920,8580,12250,12496.61,4.17,0,47458,12590,12420,12300,12130,12010,12360,12070,108,3670,500,8820,10,1,21691811,2794,-48.24,1.56,12,1.22,-267.00,8235.00,19500,20241011,-33.95,7800,20240530,65.13,15400,-16.36,20250108,11300,13.98,20250311,19500,-33.95,20241011,7800,65.13,20240530,6.22,N,000520,500,108 억,,904569,N,N,6,N,00,N +20250319,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12710,460,2,3.76,2795202500,224680,191.95,12100,12870,12040,15920,8580,12250,12440.82,4.17,0,35035,12590,12420,12300,12130,12010,12360,12070,108,3670,500,8820,10,1,21691811,2757,-47.60,1.54,12,1.04,-267.00,8235.00,19500,20241011,-34.82,7800,20240530,62.95,15400,-17.47,20250108,11300,12.48,20250311,19500,-34.82,20241011,7800,62.95,20240530,6.22,N,000520,500,108 억,,904569,N,N,1208,N,00,N +20250319,140109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12410,160,2,1.31,1404791000,115073,98.31,12100,12450,12040,15920,8580,12250,12207.82,4.17,0,13849,12590,12420,12300,12130,12010,12360,12070,108,3670,500,8820,10,1,21691811,2692,-46.48,1.51,12,0.53,-267.00,8235.00,19500,20241011,-36.36,7800,20240530,59.10,15400,-19.42,20250108,11300,9.82,20250311,19500,-36.36,20241011,7800,59.10,20240530,6.22,N,000520,500,108 억,,904569,N,N,1208,N,00,N +20250319,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12350,100,2,0.82,1224058270,100419,85.79,12100,12450,12040,15920,8580,12250,12189.51,4.17,0,8973,12590,12420,12300,12130,12010,12360,12070,108,3670,500,8820,10,1,21691811,2679,-46.25,1.50,12,0.46,-267.00,8235.00,19500,20241011,-36.67,7800,20240530,58.33,15400,-19.81,20250108,11300,9.29,20250311,19500,-36.67,20241011,7800,58.33,20240530,6.22,N,000520,500,108 억,,904569,N,N,1208,N,00,N +20250319,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12320,70,2,0.57,1153089395,94672,80.88,12100,12450,12040,15920,8580,12250,12179.84,4.17,0,6073,12590,12420,12300,12130,12010,12360,12070,108,3670,500,8820,10,1,21691811,2672,-46.14,1.50,12,0.44,-267.00,8235.00,19500,20241011,-36.82,7800,20240530,57.95,15400,-20.00,20250108,11300,9.03,20250311,19500,-36.82,20241011,7800,57.95,20240530,6.22,N,000520,500,108 억,,904569,N,N,1208,N,00,N +20250319,110108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12280,30,2,0.24,894658460,73725,62.98,12100,12340,12040,15920,8580,12250,12135.08,4.17,0,-338,12590,12420,12300,12130,12010,12360,12070,108,3670,500,8820,10,1,21691811,2664,-45.99,1.49,12,0.34,-267.00,8235.00,19500,20241011,-37.03,7800,20240530,57.44,15400,-20.26,20250108,11300,8.67,20250311,19500,-37.03,20241011,7800,57.44,20240530,6.22,N,000520,500,108 억,,904569,N,N,1208,N,00,N +20250319,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12170,-80,5,-0.65,629513740,51929,44.36,12100,12340,12040,15920,8580,12250,12122.59,4.17,0,-9874,12590,12420,12300,12130,12010,12360,12070,108,3670,500,8820,10,1,21691811,2640,-45.58,1.48,12,0.24,-267.00,8235.00,19500,20241011,-37.59,7800,20240530,56.03,15400,-20.97,20250108,11300,7.70,20250311,19500,-37.59,20241011,7800,56.03,20240530,6.22,N,000520,500,108 억,,904569,N,N,1208,N,00,N +20250319,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12290,40,2,0.33,32903130,2704,2.31,12100,12290,12100,15920,8580,12250,12168.32,4.17,0,1116,12590,12420,12300,12130,12010,12360,12070,108,3670,500,8820,10,1,21691811,2666,-46.03,1.49,12,0.01,-267.00,8235.00,19500,20241011,-36.97,7800,20240530,57.56,15400,-20.19,20250108,11300,8.76,20250311,19500,-36.97,20241011,7800,57.56,20240530,6.22,N,000520,500,108 억,,904569,N,N,1208,N,00,N 20250318,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12250,-240,5,-1.92,1429545365,116107,66.27,12470,12470,12180,16230,8750,12490,12312.31,4.21,0,-6576,12903,12696,12413,12206,11923,12800,12310,108,3740,500,8990,10,1,21691811,2657,112.39,1.41,12,0.54,109.00,8668.00,19500,20241011,-37.18,7800,20240530,57.05,15400,-20.45,20250108,11300,8.41,20250311,19500,-37.18,20241011,7800,57.05,20240530,6.24,N,000520,500,108 억,,913258,N,N,1208,N,00,N 20250318,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12230,-260,5,-2.08,1252135045,101576,57.97,12470,12470,12200,16230,8750,12490,12327.08,4.21,0,-2786,12903,12696,12413,12206,11923,12800,12310,108,3740,500,8990,10,1,21691811,2653,112.20,1.41,12,0.47,109.00,8668.00,19500,20241011,-37.28,7800,20240530,56.79,15400,-20.58,20250108,11300,8.23,20250311,19500,-37.28,20241011,7800,56.79,20240530,6.24,N,000520,500,108 억,,913258,N,N,454,N,00,N 20250318,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12300,-190,5,-1.52,976175645,79060,45.12,12470,12470,12290,16230,8750,12490,12347.28,4.21,0,-1566,12903,12696,12413,12206,11923,12800,12310,108,3740,500,8990,10,1,21691811,2668,112.84,1.42,12,0.36,109.00,8668.00,19500,20241011,-36.92,7800,20240530,57.69,15400,-20.13,20250108,11300,8.85,20250311,19500,-36.92,20241011,7800,57.69,20240530,6.24,N,000520,500,108 억,,913258,N,N,454,N,00,N diff --git a/000540/price/prices-20250301.csv b/000540/price/prices-20250301.csv index c064f270f4bd..299270b4fb44 100644 --- a/000540/price/prices-20250301.csv +++ b/000540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3330,25,2,0.76,93703810,28221,46.94,3300,3340,3290,4295,2315,3305,3320.36,1.38,0,10896,3455,3380,3325,3250,3195,3417,3287,3212,990,5000,2110,5,1,64242645,2139,0.69,0.16,12,0.04,4852.00,20881.00,4935,20240315,-32.52,2925,20241210,13.85,3680,-9.51,20250103,3160,5.38,20250204,4885,-31.83,20240711,2925,13.85,20241210,0.63,N,000540,5000,3212 억,,883487,N,N,7,N,00,N +20250319,150109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3325,20,2,0.61,85898923,25873,43.03,3300,3340,3290,4295,2315,3305,3320.02,1.38,0,9650,3455,3380,3325,3250,3195,3417,3287,3212,990,5000,2110,5,1,64242645,2136,0.69,0.16,12,0.04,4852.00,20881.00,4935,20240315,-32.62,2925,20241210,13.68,3680,-9.65,20250103,3160,5.22,20250204,4885,-31.93,20240711,2925,13.68,20241210,0.63,N,000540,5000,3212 억,,883487,N,N,56,N,00,N +20250319,140109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3335,30,2,0.91,64306798,19385,32.24,3300,3340,3290,4295,2315,3305,3317.35,1.38,0,6302,3455,3380,3325,3250,3195,3417,3287,3212,990,5000,2110,5,1,64242645,2142,0.69,0.16,12,0.03,4852.00,20881.00,4935,20240315,-32.42,2925,20241210,14.02,3680,-9.38,20250103,3160,5.54,20250204,4885,-31.73,20240711,2925,14.02,20241210,0.63,N,000540,5000,3212 억,,883487,N,N,56,N,00,N +20250319,130109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3335,30,2,0.91,51946848,15672,26.06,3300,3340,3290,4295,2315,3305,3314.63,1.38,0,5121,3455,3380,3325,3250,3195,3417,3287,3212,990,5000,2110,5,1,64242645,2142,0.69,0.16,12,0.02,4852.00,20881.00,4935,20240315,-32.42,2925,20241210,14.02,3680,-9.38,20250103,3160,5.54,20250204,4885,-31.73,20240711,2925,14.02,20241210,0.63,N,000540,5000,3212 억,,883487,N,N,56,N,00,N +20250319,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3325,20,2,0.61,33419775,10109,16.81,3300,3325,3290,4295,2315,3305,3305.94,1.38,0,2057,3455,3380,3325,3250,3195,3417,3287,3212,990,5000,2110,5,1,64242645,2136,0.69,0.16,12,0.02,4852.00,20881.00,4935,20240315,-32.62,2925,20241210,13.68,3680,-9.65,20250103,3160,5.22,20250204,4885,-31.93,20240711,2925,13.68,20241210,0.63,N,000540,5000,3212 억,,883487,N,N,56,N,00,N +20250319,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3295,-10,5,-0.30,24941110,7552,12.56,3300,3320,3290,4295,2315,3305,3302.58,1.38,0,255,3455,3380,3325,3250,3195,3417,3287,3212,990,5000,2110,5,1,64242645,2117,0.68,0.16,12,0.01,4852.00,20881.00,4935,20240315,-33.23,2925,20241210,12.65,3680,-10.46,20250103,3160,4.27,20250204,4885,-32.55,20240711,2925,12.65,20241210,0.63,N,000540,5000,3212 억,,883487,N,N,56,N,00,N +20250319,100109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3315,10,2,0.30,16396130,4963,8.25,3300,3320,3295,4295,2315,3305,3303.67,1.38,0,148,3455,3380,3325,3250,3195,3417,3287,3212,990,5000,2110,5,1,64242645,2130,0.68,0.16,12,0.01,4852.00,20881.00,4935,20240315,-32.83,2925,20241210,13.33,3680,-9.92,20250103,3160,4.91,20250204,4885,-32.14,20240711,2925,13.33,20241210,0.63,N,000540,5000,3212 억,,883487,N,N,56,N,00,N +20250319,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3305,0,3,0.00,1089010,330,0.55,3300,3305,3300,4295,2315,3305,3300.03,1.38,0,-241,3455,3380,3325,3250,3195,3417,3287,3212,990,5000,2110,5,1,64242645,2123,0.68,0.16,12,0.00,4852.00,20881.00,4935,20240315,-33.03,2925,20241210,12.99,3680,-10.19,20250103,3160,4.59,20250204,4885,-32.34,20240711,2925,12.99,20241210,0.63,N,000540,5000,3212 억,,883487,N,N,56,N,00,N 20250318,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3305,30,2,0.92,199570210,59909,111.74,3275,3400,3270,4255,2295,3275,3331.22,1.37,0,1930,3311,3292,3271,3252,3231,3302,3262,3212,980,5000,2090,5,1,64242645,2123,0.68,0.16,12,0.09,4852.00,20881.00,4935,20240315,-33.03,2925,20241210,12.99,3680,-10.19,20250103,3160,4.59,20250204,4885,-32.34,20240711,2925,12.99,20241210,0.67,N,000540,5000,3212 억,,881364,N,N,56,N,00,N 20250318,150109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,35,2,1.07,186606205,55987,104.43,3275,3400,3270,4255,2295,3275,3333.03,1.37,0,3509,3311,3292,3271,3252,3231,3302,3262,3212,980,5000,2090,5,1,64242645,2126,0.68,0.16,12,0.09,4852.00,20881.00,4935,20240315,-32.93,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,4885,-32.24,20240711,2925,13.16,20241210,0.67,N,000540,5000,3212 억,,881364,N,N,17,N,00,N 20250318,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3295,20,2,0.61,185976865,55797,104.07,3275,3400,3270,4255,2295,3275,3333.10,1.37,0,3620,3311,3292,3271,3252,3231,3302,3262,3212,980,5000,2090,5,1,64242645,2117,0.68,0.16,12,0.09,4852.00,20881.00,4935,20240315,-33.23,2925,20241210,12.65,3680,-10.46,20250103,3160,4.27,20250204,4885,-32.55,20240711,2925,12.65,20241210,0.67,N,000540,5000,3212 억,,881364,N,N,17,N,00,N diff --git a/000590/price/prices-20250301.csv b/000590/price/prices-20250301.csv index 720de2a015ad..3f44baa63591 100644 --- a/000590/price/prices-20250301.csv +++ b/000590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72400,200,2,0.28,38886700,537,213.94,71500,73000,71300,93800,50600,72200,72414.71,2.84,0,-40,73200,72700,72100,71600,71000,72400,71300,58,21600,5000,51980,100,1,1154482,836,5.04,0.29,12,0.05,14362.00,250282.00,76200,20250218,-4.99,62000,20240417,16.77,76200,-4.99,20250218,65500,10.53,20250124,76200,-4.99,20250218,62000,16.77,20240417,0.05,N,000590,5000,57 억,,32803,N,N,1,N,00,N +20250319,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72400,200,2,0.28,38886700,537,213.94,71500,73000,71300,93800,50600,72200,72414.71,2.84,0,-40,73200,72700,72100,71600,71000,72400,71300,58,21600,5000,51980,100,1,1154482,836,5.04,0.29,12,0.05,14362.00,250282.00,76200,20250218,-4.99,62000,20240417,16.77,76200,-4.99,20250218,65500,10.53,20250124,76200,-4.99,20250218,62000,16.77,20240417,0.05,N,000590,5000,57 억,,32803,N,N,1,N,00,N +20250319,140109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72100,-100,5,-0.14,38741900,535,213.15,71500,73000,71300,93800,50600,72200,72414.77,2.84,0,-40,73200,72700,72100,71600,71000,72400,71300,58,21600,5000,51980,100,1,1154482,832,5.02,0.29,12,0.05,14362.00,250282.00,76200,20250218,-5.38,62000,20240417,16.29,76200,-5.38,20250218,65500,10.08,20250124,76200,-5.38,20250218,62000,16.29,20240417,0.05,N,000590,5000,57 억,,32803,N,N,1,N,00,N +20250319,130109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,500,2,0.69,37584300,519,206.77,71500,73000,71300,93800,50600,72200,72416.76,2.84,0,-40,73200,72700,72100,71600,71000,72400,71300,58,21600,5000,51980,100,1,1154482,839,5.06,0.29,12,0.04,14362.00,250282.00,76200,20250218,-4.59,62000,20240417,17.26,76200,-4.59,20250218,65500,10.99,20250124,76200,-4.59,20250218,62000,17.26,20240417,0.05,N,000590,5000,57 억,,32803,N,N,1,N,00,N +20250319,120109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,700,2,0.97,37366600,516,205.58,71500,73000,71300,93800,50600,72200,72415.89,2.84,0,-40,73200,72700,72100,71600,71000,72400,71300,58,21600,5000,51980,100,1,1154482,842,5.08,0.29,12,0.04,14362.00,250282.00,76200,20250218,-4.33,62000,20240417,17.58,76200,-4.33,20250218,65500,11.30,20250124,76200,-4.33,20250218,62000,17.58,20240417,0.05,N,000590,5000,57 억,,32803,N,N,1,N,00,N +20250319,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,800,2,1.11,34740000,480,191.24,71500,73000,71300,93800,50600,72200,72375.00,2.84,0,-38,73200,72700,72100,71600,71000,72400,71300,58,21600,5000,51980,100,1,1154482,843,5.08,0.29,12,0.04,14362.00,250282.00,76200,20250218,-4.20,62000,20240417,17.74,76200,-4.20,20250218,65500,11.45,20250124,76200,-4.20,20250218,62000,17.74,20240417,0.05,N,000590,5000,57 억,,32803,N,N,1,N,00,N +20250319,100109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,-200,5,-0.28,4285100,60,23.90,71500,72000,71300,93800,50600,72200,71418.33,2.84,0,24,73200,72700,72100,71600,71000,72400,71300,58,21600,5000,51980,100,1,1154482,831,5.01,0.29,12,0.01,14362.00,250282.00,76200,20250218,-5.51,62000,20240417,16.13,76200,-5.51,20250218,65500,9.92,20250124,76200,-5.51,20250218,62000,16.13,20240417,0.05,N,000590,5000,57 억,,32803,N,N,1,N,00,N +20250319,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72200,0,3,0.00,0,0,0.00,0,0,0,93800,50600,72200,0.00,2.84,0,0,73200,72700,72100,71600,71000,72400,71300,58,21600,5000,51980,100,1,1154482,834,5.03,0.29,12,0.00,14362.00,250282.00,76200,20250218,-5.25,62000,20240417,16.45,76200,-5.25,20250218,65500,10.23,20250124,76200,-5.25,20250218,62000,16.45,20240417,0.05,N,000590,5000,57 억,,32803,N,N,1,N,00,N 20250318,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72200,200,2,0.28,17868800,249,194.53,72600,72600,71500,93600,50400,72000,71762.25,2.70,0,5,72933,72466,71933,71466,70933,72200,71200,58,21600,5000,51840,100,1,1154482,834,5.03,0.29,12,0.02,14362.00,250282.00,76200,20250218,-5.25,62000,20240417,16.45,76200,-5.25,20250218,65500,10.23,20250124,76200,-5.25,20250218,62000,16.45,20240417,0.05,N,000590,5000,57 억,,31198,N,N,1,N,00,N 20250318,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72200,200,2,0.28,15702800,219,171.09,72600,72600,71500,93600,50400,72000,71702.28,2.70,0,6,72933,72466,71933,71466,70933,72200,71200,58,21600,5000,51840,100,1,1154482,834,5.03,0.29,12,0.02,14362.00,250282.00,76200,20250218,-5.25,62000,20240417,16.45,76200,-5.25,20250218,65500,10.23,20250124,76200,-5.25,20250218,62000,16.45,20240417,0.05,N,000590,5000,57 억,,31198,N,N,2,N,00,N 20250318,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,-100,5,-0.14,13832200,193,150.78,72600,72600,71500,93600,50400,72000,71669.43,2.70,0,12,72933,72466,71933,71466,70933,72200,71200,58,21600,5000,51840,100,1,1154482,830,5.01,0.29,12,0.02,14362.00,250282.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,N,000590,5000,57 억,,31198,N,N,2,N,00,N diff --git a/000640/price/prices-20250301.csv b/000640/price/prices-20250301.csv index 329f7456bccb..0ac4d5f2a3d2 100644 --- a/000640/price/prices-20250301.csv +++ b/000640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98000,-1400,5,-1.41,1419949400,14475,136.51,99500,99500,97400,129200,69600,99400,98096.69,13.79,0,-284,101200,100300,98800,97900,96400,100600,98200,317,29800,5000,75540,100,1,6348913,6222,10.73,0.61,12,0.23,9134.00,160794.00,124828,20240830,-21.49,90634,20250203,8.13,106857,-8.29,20250102,90634,8.13,20250203,128500,-23.74,20240830,93300,5.04,20250203,0.08,N,000640,5000,317 억,,875722,N,N,78,N,00,N +20250319,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97500,-1900,5,-1.91,1217313500,12399,116.93,99500,99500,97400,129200,69600,99400,98178.36,13.79,0,-938,101200,100300,98800,97900,96400,100600,98200,317,29800,5000,75540,100,1,6348913,6190,10.67,0.61,12,0.20,9134.00,160794.00,124828,20240830,-21.89,90634,20250203,7.58,106857,-8.76,20250102,90634,7.58,20250203,128500,-24.12,20240830,93300,4.50,20250203,0.08,N,000640,5000,317 억,,875722,N,N,24,N,00,N +20250319,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98500,-900,5,-0.91,726266900,7383,69.62,99500,99500,98000,129200,69600,99400,98370.16,13.79,0,-840,101200,100300,98800,97900,96400,100600,98200,317,29800,5000,75540,100,1,6348913,6254,10.78,0.61,12,0.12,9134.00,160794.00,124828,20240830,-21.09,90634,20250203,8.68,106857,-7.82,20250102,90634,8.68,20250203,128500,-23.35,20240830,93300,5.57,20250203,0.08,N,000640,5000,317 억,,875722,N,N,24,N,00,N +20250319,130109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98400,-1000,5,-1.01,609243700,6195,58.42,99500,99500,98000,129200,69600,99400,98344.42,13.79,0,-1064,101200,100300,98800,97900,96400,100600,98200,317,29800,5000,75540,100,1,6348913,6247,10.77,0.61,12,0.10,9134.00,160794.00,124828,20240830,-21.17,90634,20250203,8.57,106857,-7.91,20250102,90634,8.57,20250203,128500,-23.42,20240830,93300,5.47,20250203,0.08,N,000640,5000,317 억,,875722,N,N,24,N,00,N +20250319,120109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98500,-900,5,-0.91,484610800,4930,46.49,99500,99500,98000,129200,69600,99400,98298.34,13.79,0,-1314,101200,100300,98800,97900,96400,100600,98200,317,29800,5000,75540,100,1,6348913,6254,10.78,0.61,12,0.08,9134.00,160794.00,124828,20240830,-21.09,90634,20250203,8.68,106857,-7.82,20250102,90634,8.68,20250203,128500,-23.35,20240830,93300,5.57,20250203,0.08,N,000640,5000,317 억,,875722,N,N,24,N,00,N +20250319,110109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98600,-800,5,-0.80,385768300,3926,37.02,99500,99500,98000,129200,69600,99400,98259.88,13.79,0,-1400,101200,100300,98800,97900,96400,100600,98200,317,29800,5000,75540,100,1,6348913,6260,10.79,0.61,12,0.06,9134.00,160794.00,124828,20240830,-21.01,90634,20250203,8.79,106857,-7.73,20250102,90634,8.79,20250203,128500,-23.27,20240830,93300,5.68,20250203,0.08,N,000640,5000,317 억,,875722,N,N,24,N,00,N +20250319,100109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98300,-1100,5,-1.11,228065400,2322,21.90,99500,99500,98000,129200,69600,99400,98219.38,13.79,0,-1445,101200,100300,98800,97900,96400,100600,98200,317,29800,5000,75540,100,1,6348913,6241,10.76,0.61,12,0.04,9134.00,160794.00,124828,20240830,-21.25,90634,20250203,8.46,106857,-8.01,20250102,90634,8.46,20250203,128500,-23.50,20240830,93300,5.36,20250203,0.08,N,000640,5000,317 억,,875722,N,N,24,N,00,N +20250319,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98800,-600,5,-0.60,992900,10,0.09,99500,99500,98500,129200,69600,99400,99290.00,13.79,0,4,101200,100300,98800,97900,96400,100600,98200,317,29800,5000,75540,100,1,6348913,6273,10.82,0.61,12,0.00,9134.00,160794.00,124828,20240830,-20.85,90634,20250203,9.01,106857,-7.54,20250102,90634,9.01,20250203,128500,-23.11,20240830,93300,5.89,20250203,0.08,N,000640,5000,317 억,,875722,N,N,24,N,00,N 20250318,160109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99400,800,2,0.81,996242150,10102,70.39,99400,99700,97300,128100,69100,98600,98618.31,13.82,0,-761,101400,100000,99000,97600,96600,99500,97100,317,29500,5000,74930,100,1,6348913,6311,10.88,0.62,12,0.16,9134.00,160794.00,124828,20240830,-20.37,90634,20250203,9.67,106857,-6.98,20250102,90634,9.67,20250203,128500,-22.65,20240830,93300,6.54,20250203,0.08,N,000640,5000,317 억,,877111,N,N,24,N,00,N 20250318,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98500,-100,5,-0.10,918469800,9316,64.92,99400,99700,97300,128100,69100,98600,98590.58,13.82,0,-879,101400,100000,99000,97600,96600,99500,97100,317,29500,5000,74930,100,1,6348913,6254,10.78,0.61,12,0.15,9134.00,160794.00,124828,20240830,-21.09,90634,20250203,8.68,106857,-7.82,20250102,90634,8.68,20250203,128500,-23.35,20240830,93300,5.57,20250203,0.08,N,000640,5000,317 억,,877111,N,N,19,N,00,N 20250318,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,500,2,0.51,738508200,7493,52.21,99400,99700,97300,128100,69100,98600,98559.75,13.82,0,-1356,101400,100000,99000,97600,96600,99500,97100,317,29500,5000,74930,100,1,6348913,6292,10.85,0.62,12,0.12,9134.00,160794.00,124828,20240830,-20.61,90634,20250203,9.34,106857,-7.26,20250102,90634,9.34,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.08,N,000640,5000,317 억,,877111,N,N,19,N,00,N diff --git a/000650/price/prices-20250301.csv b/000650/price/prices-20250301.csv index b8d71c38e25b..1bf04185ad24 100644 --- a/000650/price/prices-20250301.csv +++ b/000650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39200,100,2,0.26,7687950,198,373.58,38750,39200,38600,50800,27400,39100,38828.03,0.10,0,10,39700,39400,39000,38700,38300,39550,38850,71,11700,5000,26580,50,1,1429220,560,-11.64,2.93,12,0.01,-3368.00,13387.00,58800,20240730,-33.33,33900,20241210,15.63,41000,-4.39,20250117,35550,10.27,20250109,58800,-33.33,20240730,33900,15.63,20241210,0.00,N,000650,5000,71 억,,1466,N,N,1,N,00,N +20250319,150110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39200,100,2,0.26,7609550,196,369.81,38750,39200,38600,50800,27400,39100,38824.23,0.10,0,10,39700,39400,39000,38700,38300,39550,38850,71,11700,5000,26580,50,1,1429220,560,-11.64,2.93,12,0.01,-3368.00,13387.00,58800,20240730,-33.33,33900,20241210,15.63,41000,-4.39,20250117,35550,10.27,20250109,58800,-33.33,20240730,33900,15.63,20241210,0.00,N,000650,5000,71 억,,1466,N,N,1,N,00,N +20250319,140110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39200,100,2,0.26,7609550,196,369.81,38750,39200,38600,50800,27400,39100,38824.23,0.10,0,10,39700,39400,39000,38700,38300,39550,38850,71,11700,5000,26580,50,1,1429220,560,-11.64,2.93,12,0.01,-3368.00,13387.00,58800,20240730,-33.33,33900,20241210,15.63,41000,-4.39,20250117,35550,10.27,20250109,58800,-33.33,20240730,33900,15.63,20241210,0.00,N,000650,5000,71 억,,1466,N,N,1,N,00,N +20250319,130110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39200,100,2,0.26,7335150,189,356.60,38750,39200,38600,50800,27400,39100,38810.32,0.10,0,10,39700,39400,39000,38700,38300,39550,38850,71,11700,5000,26580,50,1,1429220,560,-11.64,2.93,12,0.01,-3368.00,13387.00,58800,20240730,-33.33,33900,20241210,15.63,41000,-4.39,20250117,35550,10.27,20250109,58800,-33.33,20240730,33900,15.63,20241210,0.00,N,000650,5000,71 억,,1466,N,N,1,N,00,N +20250319,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38600,-500,5,-1.28,5400950,139,262.26,38750,39200,38600,50800,27400,39100,38855.76,0.10,0,10,39700,39400,39000,38700,38300,39550,38850,71,11700,5000,26580,50,1,1429220,552,-11.46,2.88,12,0.01,-3368.00,13387.00,58800,20240730,-34.35,33900,20241210,13.86,41000,-5.85,20250117,35550,8.58,20250109,58800,-34.35,20240730,33900,13.86,20241210,0.00,N,000650,5000,71 억,,1466,N,N,1,N,00,N +20250319,110109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39200,100,2,0.26,3856250,99,186.79,38750,39200,38750,50800,27400,39100,38952.02,0.10,0,0,39700,39400,39000,38700,38300,39550,38850,71,11700,5000,26580,50,1,1429220,560,-11.64,2.93,12,0.01,-3368.00,13387.00,58800,20240730,-33.33,33900,20241210,15.63,41000,-4.39,20250117,35550,10.27,20250109,58800,-33.33,20240730,33900,15.63,20241210,0.00,N,000650,5000,71 억,,1466,N,N,1,N,00,N +20250319,100110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38750,-350,5,-0.90,1898750,49,92.45,38750,38750,38750,50800,27400,39100,38750.00,0.10,0,0,39700,39400,39000,38700,38300,39550,38850,71,11700,5000,26580,50,1,1429220,554,-11.51,2.89,12,0.00,-3368.00,13387.00,58800,20240730,-34.10,33900,20241210,14.31,41000,-5.49,20250117,35550,9.00,20250109,58800,-34.10,20240730,33900,14.31,20241210,0.00,N,000650,5000,71 억,,1466,N,N,1,N,00,N +20250319,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39100,0,3,0.00,0,0,0.00,0,0,0,50800,27400,39100,0.00,0.10,0,0,39700,39400,39000,38700,38300,39550,38850,71,11700,5000,26580,50,1,1429220,559,-11.61,2.92,12,0.00,-3368.00,13387.00,58800,20240730,-33.50,33900,20241210,15.34,41000,-4.63,20250117,35550,9.99,20250109,58800,-33.50,20240730,33900,15.34,20241210,0.00,N,000650,5000,71 억,,1466,N,N,1,N,00,N 20250318,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39100,150,2,0.39,2075200,53,2.90,38600,39300,38600,50600,27300,38950,39154.72,0.10,0,-3,39550,39250,38850,38550,38150,39050,38350,71,11650,5000,26480,50,1,1429220,559,-11.61,2.92,12,0.00,-3368.00,13387.00,58800,20240730,-33.50,33900,20241210,15.34,41000,-4.63,20250117,35550,9.99,20250109,58800,-33.50,20240730,33900,15.34,20241210,0.00,N,000650,5000,71 억,,1469,N,N,1,N,00,N 20250318,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39100,150,2,0.39,1997000,51,2.79,38600,39300,38600,50600,27300,38950,39156.86,0.10,0,-3,39550,39250,38850,38550,38150,39050,38350,71,11650,5000,26480,50,1,1429220,559,-11.61,2.92,12,0.00,-3368.00,13387.00,58800,20240730,-33.50,33900,20241210,15.34,41000,-4.63,20250117,35550,9.99,20250109,58800,-33.50,20240730,33900,15.34,20241210,0.00,N,000650,5000,71 억,,1469,N,N,2,N,00,N 20250318,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39300,350,2,0.90,824000,21,1.15,38600,39300,38600,50600,27300,38950,39238.10,0.10,0,-3,39550,39250,38850,38550,38150,39050,38350,71,11650,5000,26480,50,1,1429220,562,-11.67,2.94,12,0.00,-3368.00,13387.00,58800,20240730,-33.16,33900,20241210,15.93,41000,-4.15,20250117,35550,10.55,20250109,58800,-33.16,20240730,33900,15.93,20241210,0.00,N,000650,5000,71 억,,1469,N,N,2,N,00,N diff --git a/000660/price/prices-20250301.csv b/000660/price/prices-20250301.csv index d7bcd4946b71..21e00d4c27f3 100644 --- a/000660/price/prices-20250301.csv +++ b/000660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205500,2500,2,1.23,633423822500,3083762,114.37,202000,209500,201000,263500,142500,203000,205406.02,55.45,0,301081,212333,207666,204333,199666,196333,206000,198000,36577,60500,5000,150220,500,1,728002365,1496045,7.56,1.97,12,0.42,27182.00,104567.00,248500,20240711,-17.30,144700,20240919,42.02,227000,-9.47,20250122,170000,20.88,20250102,248500,-17.30,20240711,144700,42.02,20240919,0.19,N,000660,5000,36576 억,,403696053,N,N,3541,N,00,N +20250319,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205000,2000,2,0.99,544616102250,2651736,98.35,202000,209500,201000,263500,142500,203000,205381.13,55.45,0,324214,212333,207666,204333,199666,196333,206000,198000,36577,60500,5000,150220,500,1,728002365,1492405,7.54,1.96,12,0.36,27182.00,104567.00,248500,20240711,-17.51,144700,20240919,41.67,227000,-9.69,20250122,170000,20.59,20250102,248500,-17.51,20240711,144700,41.67,20240919,0.19,N,000660,5000,36576 억,,403696053,N,N,6940,N,00,N +20250319,140110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204000,1000,2,0.49,463533179000,2255647,83.66,202000,209500,201000,263500,142500,203000,205499.19,55.45,0,223227,212333,207666,204333,199666,196333,206000,198000,36577,60500,5000,150220,500,1,728002365,1485125,7.50,1.95,12,0.31,27182.00,104567.00,248500,20240711,-17.91,144700,20240919,40.98,227000,-10.13,20250122,170000,20.00,20250102,248500,-17.91,20240711,144700,40.98,20240919,0.19,N,000660,5000,36576 억,,403696053,N,N,6940,N,00,N +20250319,130110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,206000,3000,2,1.48,387154616000,1882484,69.82,202000,209500,201000,263500,142500,203000,205661.83,55.45,0,158726,212333,207666,204333,199666,196333,206000,198000,36577,60500,5000,150220,500,1,728002365,1499685,7.58,1.97,12,0.26,27182.00,104567.00,248500,20240711,-17.10,144700,20240919,42.36,227000,-9.25,20250122,170000,21.18,20250102,248500,-17.10,20240711,144700,42.36,20240919,0.19,N,000660,5000,36576 억,,403696053,N,N,6940,N,00,N +20250319,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,206000,3000,2,1.48,364488334750,1772514,65.74,202000,209500,201000,263500,142500,203000,205633.81,55.45,0,143776,212333,207666,204333,199666,196333,206000,198000,36577,60500,5000,150220,500,1,728002365,1499685,7.58,1.97,12,0.24,27182.00,104567.00,248500,20240711,-17.10,144700,20240919,42.36,227000,-9.25,20250122,170000,21.18,20250102,248500,-17.10,20240711,144700,42.36,20240919,0.19,N,000660,5000,36576 억,,403696053,N,N,6940,N,00,N +20250319,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205500,2500,2,1.23,317593600750,1545042,57.30,202000,209500,201000,263500,142500,203000,205556.91,55.45,0,101845,212333,207666,204333,199666,196333,206000,198000,36577,60500,5000,150220,500,1,728002365,1496045,7.56,1.97,12,0.21,27182.00,104567.00,248500,20240711,-17.30,144700,20240919,42.02,227000,-9.47,20250122,170000,20.88,20250102,248500,-17.30,20240711,144700,42.02,20240919,0.19,N,000660,5000,36576 억,,403696053,N,N,6940,N,00,N +20250319,100110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209000,6000,2,2.96,233490880750,1138629,42.23,202000,209500,201000,263500,142500,203000,205063.50,55.45,0,95744,212333,207666,204333,199666,196333,206000,198000,36577,60500,5000,150220,500,1,728002365,1521525,7.69,2.00,12,0.16,27182.00,104567.00,248500,20240711,-15.90,144700,20240919,44.44,227000,-7.93,20250122,170000,22.94,20250102,248500,-15.90,20240711,144700,44.44,20240919,0.19,N,000660,5000,36576 억,,403696053,N,N,6940,N,00,N +20250319,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,201000,-2000,5,-0.99,20464151750,101321,3.76,202000,203000,201000,263500,142500,203000,201971.62,55.45,0,-19800,212333,207666,204333,199666,196333,206000,198000,36577,60500,5000,150220,500,1,728002365,1463285,7.39,1.92,12,0.01,27182.00,104567.00,248500,20240711,-19.11,144700,20240919,38.91,227000,-11.45,20250122,170000,18.24,20250102,248500,-19.11,20240711,144700,38.91,20240919,0.19,N,000660,5000,36576 억,,403696053,N,N,6940,N,00,N 20250318,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203000,-3000,5,-1.46,546150937250,2676275,103.54,208500,209000,201000,267500,144500,206000,204071.03,55.47,0,-157907,212333,209166,206333,203166,200333,207750,201750,36577,61500,5000,152440,500,1,728002365,1477845,7.47,1.94,12,0.37,27182.00,104567.00,248500,20240711,-18.31,144700,20240919,40.29,227000,-10.57,20250122,170000,19.41,20250102,248500,-18.31,20240711,144700,40.29,20240919,0.21,N,000660,5000,36576 억,,403838966,N,N,6940,N,00,N 20250318,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,202500,-3500,5,-1.70,474741915000,2324351,89.93,208500,209000,201000,267500,144500,206000,204245.94,55.47,0,-101403,212333,209166,206333,203166,200333,207750,201750,36577,61500,5000,152440,500,1,728002365,1474205,7.45,1.94,12,0.32,27182.00,104567.00,248500,20240711,-18.51,144700,20240919,39.94,227000,-10.79,20250122,170000,19.12,20250102,248500,-18.51,20240711,144700,39.94,20240919,0.21,N,000660,5000,36576 억,,403838966,N,N,5314,N,00,N 20250318,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,201750,-4250,5,-2.06,406378931500,1985455,76.82,208500,209000,201000,267500,144500,206000,204676.97,55.47,0,-44683,212333,209166,206333,203166,200333,207750,201750,36577,61500,5000,152440,500,1,728002365,1468745,7.42,1.93,12,0.27,27182.00,104567.00,248500,20240711,-18.81,144700,20240919,39.43,227000,-11.12,20250122,170000,18.68,20250102,248500,-18.81,20240711,144700,39.43,20240919,0.21,N,000660,5000,36576 억,,403838966,N,N,5314,N,00,N diff --git a/000670/price/prices-20250301.csv b/000670/price/prices-20250301.csv index 14de69241f38..be31e1fce01a 100644 --- a/000670/price/prices-20250301.csv +++ b/000670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,487000,-2500,5,-0.51,1694640500,3460,62.62,495000,495000,483000,636000,343000,489500,489786.94,7.23,0,-930,512500,501000,491500,480000,470500,506750,485750,92,146500,5000,352440,500,1,1842040,8971,-14.74,0.23,12,0.19,-33041.00,2079558.00,628620,20240920,-22.53,271207,20240805,79.57,544000,-10.48,20250310,370000,31.62,20250102,649000,-24.96,20240920,280000,73.93,20240805,0.36,N,000670,5000,92 억,,133147,N,N,8,N,00,N +20250319,150110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,489500,0,3,0.00,1529054000,3122,56.51,495000,495000,483000,636000,343000,489500,489767.46,7.23,0,-725,512500,501000,491500,480000,470500,506750,485750,92,146500,5000,352440,500,1,1842040,9017,-14.81,0.24,12,0.17,-33041.00,2079558.00,628620,20240920,-22.13,271207,20240805,80.49,544000,-10.02,20250310,370000,32.30,20250102,649000,-24.58,20240920,280000,74.82,20240805,0.36,N,000670,5000,92 억,,133147,N,N,18,N,00,N +20250319,140110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,490000,500,2,0.10,1189491000,2429,43.96,495000,495000,483000,636000,343000,489500,489703.99,7.23,0,-482,512500,501000,491500,480000,470500,506750,485750,92,146500,5000,352440,500,1,1842040,9026,-14.83,0.24,12,0.13,-33041.00,2079558.00,628620,20240920,-22.05,271207,20240805,80.67,544000,-9.93,20250310,370000,32.43,20250102,649000,-24.50,20240920,280000,75.00,20240805,0.36,N,000670,5000,92 억,,133147,N,N,18,N,00,N +20250319,130110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,490000,500,2,0.10,966429750,1974,35.73,495000,495000,483000,636000,343000,489500,489579.41,7.23,0,-395,512500,501000,491500,480000,470500,506750,485750,92,146500,5000,352440,500,1,1842040,9026,-14.83,0.24,12,0.11,-33041.00,2079558.00,628620,20240920,-22.05,271207,20240805,80.67,544000,-9.93,20250310,370000,32.43,20250102,649000,-24.50,20240920,280000,75.00,20240805,0.36,N,000670,5000,92 억,,133147,N,N,18,N,00,N +20250319,120110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,493000,3500,2,0.72,777489500,1589,28.76,495000,495000,483000,636000,343000,489500,489294.84,7.23,0,-288,512500,501000,491500,480000,470500,506750,485750,92,146500,5000,352440,500,1,1842040,9081,-14.92,0.24,12,0.09,-33041.00,2079558.00,628620,20240920,-21.57,271207,20240805,81.78,544000,-9.38,20250310,370000,33.24,20250102,649000,-24.04,20240920,280000,76.07,20240805,0.36,N,000670,5000,92 억,,133147,N,N,18,N,00,N +20250319,110110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,486000,-3500,5,-0.72,404151500,829,15.00,495000,495000,483000,636000,343000,489500,487516.89,7.23,0,-166,512500,501000,491500,480000,470500,506750,485750,92,146500,5000,352440,500,1,1842040,8952,-14.71,0.23,12,0.05,-33041.00,2079558.00,628620,20240920,-22.69,271207,20240805,79.20,544000,-10.66,20250310,370000,31.35,20250102,649000,-25.12,20240920,280000,73.57,20240805,0.36,N,000670,5000,92 억,,133147,N,N,18,N,00,N +20250319,100110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,486000,-3500,5,-0.72,285467500,585,10.59,495000,495000,483000,636000,343000,489500,487978.63,7.23,0,-146,512500,501000,491500,480000,470500,506750,485750,92,146500,5000,352440,500,1,1842040,8952,-14.71,0.23,12,0.03,-33041.00,2079558.00,628620,20240920,-22.69,271207,20240805,79.20,544000,-10.66,20250310,370000,31.35,20250102,649000,-25.12,20240920,280000,73.57,20240805,0.36,N,000670,5000,92 억,,133147,N,N,18,N,00,N +20250319,090110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,486000,-3500,5,-0.72,34784500,71,1.29,495000,495000,486000,636000,343000,489500,489922.54,7.23,0,-57,512500,501000,491500,480000,470500,506750,485750,92,146500,5000,352440,500,1,1842040,8952,-14.71,0.23,12,0.00,-33041.00,2079558.00,628620,20240920,-22.69,271207,20240805,79.20,544000,-10.66,20250310,370000,31.35,20250102,649000,-25.12,20240920,280000,73.57,20240805,0.36,N,000670,5000,92 억,,133147,N,N,18,N,00,N 20250318,160110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,489500,4000,2,0.82,2644482250,5372,95.38,485500,503000,482000,631000,340000,485500,492271.45,7.16,0,872,493166,489332,485166,481332,477166,491250,483250,92,145500,5000,349560,500,1,1842040,9017,-14.81,0.24,12,0.29,-33041.00,2079558.00,628620,20240920,-22.13,271207,20240805,80.49,544000,-10.02,20250310,370000,32.30,20250102,649000,-24.58,20240920,280000,74.82,20240805,0.38,N,000670,5000,92 억,,131858,N,N,18,N,00,N 20250318,150110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,490500,5000,2,1.03,2549414750,5178,91.94,485500,503000,482000,631000,340000,485500,492355.11,7.16,0,795,493166,489332,485166,481332,477166,491250,483250,92,145500,5000,349560,500,1,1842040,9035,-14.85,0.24,12,0.28,-33041.00,2079558.00,628620,20240920,-21.97,271207,20240805,80.86,544000,-9.83,20250310,370000,32.57,20250102,649000,-24.42,20240920,280000,75.18,20240805,0.38,N,000670,5000,92 억,,131858,N,N,16,N,00,N 20250318,140110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,486500,1000,2,0.21,2296791250,4662,82.78,485500,503000,482000,631000,340000,485500,492662.22,7.16,0,1000,493166,489332,485166,481332,477166,491250,483250,92,145500,5000,349560,500,1,1842040,8962,-14.72,0.23,12,0.25,-33041.00,2079558.00,628620,20240920,-22.61,271207,20240805,79.38,544000,-10.57,20250310,370000,31.49,20250102,649000,-25.04,20240920,280000,73.75,20240805,0.38,N,000670,5000,92 억,,131858,N,N,16,N,00,N diff --git a/000680/price/prices-20250301.csv b/000680/price/prices-20250301.csv index 86db604a62b2..d6a71d2a4a95 100644 --- a/000680/price/prices-20250301.csv +++ b/000680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4105,-10,5,-0.24,1834721112,448539,29.11,4130,4170,4045,5340,2885,4115,4090.35,0.37,0,-20151,4571,4342,4221,3992,3871,4282,3932,3940,1225,5000,2550,5,1,78803016,3235,30.18,0.55,12,0.57,136.00,7448.00,5750,20240318,-28.61,2460,20241209,66.87,5420,-24.26,20250219,2750,49.27,20250102,5420,-24.26,20250219,2460,66.87,20241209,2.18,N,000680,5000,3940 억,,289859,N,N,8,N,00,N +20250319,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4085,-30,5,-0.73,1707182940,417456,27.09,4130,4170,4045,5340,2885,4115,4089.40,0.37,0,-19782,4571,4342,4221,3992,3871,4282,3932,3940,1225,5000,2550,5,1,78803016,3219,30.04,0.55,12,0.53,136.00,7448.00,5750,20240318,-28.96,2460,20241209,66.06,5420,-24.63,20250219,2750,48.55,20250102,5420,-24.63,20250219,2460,66.06,20241209,2.18,N,000680,5000,3940 억,,289859,N,N,69,N,00,N +20250319,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4060,-55,5,-1.34,1502544450,367279,23.83,4130,4170,4045,5340,2885,4115,4090.92,0.37,0,-30018,4571,4342,4221,3992,3871,4282,3932,3940,1225,5000,2550,5,1,78803016,3199,29.85,0.55,12,0.47,136.00,7448.00,5750,20240318,-29.39,2460,20241209,65.04,5420,-25.09,20250219,2750,47.64,20250102,5420,-25.09,20250219,2460,65.04,20241209,2.18,N,000680,5000,3940 억,,289859,N,N,69,N,00,N +20250319,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4050,-65,5,-1.58,1366938320,333886,21.67,4130,4170,4045,5340,2885,4115,4093.93,0.37,0,-27814,4571,4342,4221,3992,3871,4282,3932,3940,1225,5000,2550,5,1,78803016,3192,29.78,0.54,12,0.42,136.00,7448.00,5750,20240318,-29.57,2460,20241209,64.63,5420,-25.28,20250219,2750,47.27,20250102,5420,-25.28,20250219,2460,64.63,20241209,2.18,N,000680,5000,3940 억,,289859,N,N,69,N,00,N +20250319,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4060,-55,5,-1.34,1121896984,273501,17.75,4130,4170,4050,5340,2885,4115,4101.91,0.37,0,-7447,4571,4342,4221,3992,3871,4282,3932,3940,1225,5000,2550,5,1,78803016,3199,29.85,0.55,12,0.35,136.00,7448.00,5750,20240318,-29.39,2460,20241209,65.04,5420,-25.09,20250219,2750,47.64,20250102,5420,-25.09,20250219,2460,65.04,20241209,2.18,N,000680,5000,3940 억,,289859,N,N,69,N,00,N +20250319,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4085,-30,5,-0.73,978601945,238276,15.46,4130,4170,4050,5340,2885,4115,4106.96,0.37,0,-6768,4571,4342,4221,3992,3871,4282,3932,3940,1225,5000,2550,5,1,78803016,3219,30.04,0.55,12,0.30,136.00,7448.00,5750,20240318,-28.96,2460,20241209,66.06,5420,-24.63,20250219,2750,48.55,20250102,5420,-24.63,20250219,2460,66.06,20241209,2.18,N,000680,5000,3940 억,,289859,N,N,69,N,00,N +20250319,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4090,-25,5,-0.61,643544805,155913,10.12,4130,4170,4090,5340,2885,4115,4127.71,0.37,0,-15282,4571,4342,4221,3992,3871,4282,3932,3940,1225,5000,2550,5,1,78803016,3223,30.07,0.55,12,0.20,136.00,7448.00,5750,20240318,-28.87,2460,20241209,66.26,5420,-24.54,20250219,2750,48.73,20250102,5420,-24.54,20250219,2460,66.26,20241209,2.18,N,000680,5000,3940 억,,289859,N,N,69,N,00,N +20250319,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4120,5,2,0.12,39569080,9593,0.62,4130,4135,4120,5340,2885,4115,4126.64,0.37,0,-1859,4571,4342,4221,3992,3871,4282,3932,3940,1225,5000,2550,5,1,78803016,3247,30.29,0.55,12,0.01,136.00,7448.00,5750,20240318,-28.35,2460,20241209,67.48,5420,-23.99,20250219,2750,49.82,20250102,5420,-23.99,20250219,2460,67.48,20241209,2.18,N,000680,5000,3940 억,,289859,N,N,69,N,00,N 20250318,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4115,-40,5,-0.96,6494266484,1531991,205.56,4155,4450,4100,5400,2910,4155,4239.25,0.49,0,-97028,4341,4247,4191,4097,4041,4220,4070,3940,1245,5000,2570,5,1,78803016,3243,30.26,0.55,12,1.94,136.00,7448.00,5750,20240318,-28.43,2460,20241209,67.28,5420,-24.08,20250219,2750,49.64,20250102,5750,-28.43,20240318,2460,67.28,20241209,2.18,N,000680,5000,3940 억,,386352,N,N,69,N,00,N 20250318,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4115,-40,5,-0.96,6244886907,1471426,197.43,4155,4450,4100,5400,2910,4155,4244.11,0.49,0,-101621,4341,4247,4191,4097,4041,4220,4070,3940,1245,5000,2570,5,1,78803016,3243,30.26,0.55,12,1.87,136.00,7448.00,5750,20240318,-28.43,2460,20241209,67.28,5420,-24.08,20250219,2750,49.64,20250102,5750,-28.43,20240318,2460,67.28,20241209,2.18,N,000680,5000,3940 억,,386352,N,N,21,N,00,N 20250318,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4140,-15,5,-0.36,5833485043,1371458,184.02,4155,4450,4125,5400,2910,4155,4253.49,0.49,0,-97921,4341,4247,4191,4097,4041,4220,4070,3940,1245,5000,2570,5,1,78803016,3262,30.44,0.56,12,1.74,136.00,7448.00,5750,20240318,-28.00,2460,20241209,68.29,5420,-23.62,20250219,2750,50.55,20250102,5750,-28.00,20240318,2460,68.29,20241209,2.18,N,000680,5000,3940 억,,386352,N,N,21,N,00,N diff --git a/000700/price/prices-20250301.csv b/000700/price/prices-20250301.csv index 1483fd1c0326..046a054eb469 100644 --- a/000700/price/prices-20250301.csv +++ b/000700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5460,-10,5,-0.18,63502955,11641,80.24,5500,5510,5380,7110,3830,5470,5455.11,18.69,0,415,5530,5500,5480,5450,5430,5490,5440,651,1640,2500,4040,10,1,26041812,1422,13.93,0.40,12,0.04,392.00,13653.00,5820,20240329,-6.19,4955,20241113,10.19,5530,-1.27,20250310,5210,4.80,20250114,5820,-6.19,20240329,4955,10.19,20241113,0.04,N,000700,2500,651 억,,4866669,N,N,3,N,00,N +20250319,150111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,0,3,0.00,58948495,10807,74.49,5500,5510,5380,7110,3830,5470,5454.66,18.69,0,396,5530,5500,5480,5450,5430,5490,5440,651,1640,2500,4040,10,1,26041812,1424,13.95,0.40,12,0.04,392.00,13653.00,5820,20240329,-6.01,4955,20241113,10.39,5530,-1.08,20250310,5210,4.99,20250114,5820,-6.01,20240329,4955,10.39,20241113,0.04,N,000700,2500,651 억,,4866669,N,N,23,N,00,N +20250319,140111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,0,3,0.00,58335925,10695,73.72,5500,5510,5380,7110,3830,5470,5454.50,18.69,0,391,5530,5500,5480,5450,5430,5490,5440,651,1640,2500,4040,10,1,26041812,1424,13.95,0.40,12,0.04,392.00,13653.00,5820,20240329,-6.01,4955,20241113,10.39,5530,-1.08,20250310,5210,4.99,20250114,5820,-6.01,20240329,4955,10.39,20241113,0.04,N,000700,2500,651 억,,4866669,N,N,23,N,00,N +20250319,130111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5475,5,2,0.09,45086425,8267,56.98,5500,5510,5380,7110,3830,5470,5453.78,18.69,0,336,5530,5500,5480,5450,5430,5490,5440,651,1640,2500,4040,10,1,26041812,1426,13.97,0.40,12,0.03,392.00,13653.00,5820,20240329,-5.93,4955,20241113,10.49,5530,-0.99,20250310,5210,5.09,20250114,5820,-5.93,20240329,4955,10.49,20241113,0.04,N,000700,2500,651 억,,4866669,N,N,23,N,00,N +20250319,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,10,2,0.18,44812670,8217,56.64,5500,5510,5380,7110,3830,5470,5453.65,18.69,0,332,5530,5500,5480,5450,5430,5490,5440,651,1640,2500,4040,10,1,26041812,1427,13.98,0.40,12,0.03,392.00,13653.00,5820,20240329,-5.84,4955,20241113,10.60,5530,-0.90,20250310,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.04,N,000700,2500,651 억,,4866669,N,N,23,N,00,N +20250319,110110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,10,2,0.18,44763380,8208,56.58,5500,5510,5380,7110,3830,5470,5453.63,18.69,0,327,5530,5500,5480,5450,5430,5490,5440,651,1640,2500,4040,10,1,26041812,1427,13.98,0.40,12,0.03,392.00,13653.00,5820,20240329,-5.84,4955,20241113,10.60,5530,-0.90,20250310,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.04,N,000700,2500,651 억,,4866669,N,N,23,N,00,N +20250319,100111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,30,2,0.55,7083220,1288,8.88,5500,5510,5470,7110,3830,5470,5499.39,18.69,0,-18,5530,5500,5480,5450,5430,5490,5440,651,1640,2500,4040,10,1,26041812,1432,14.03,0.40,12,0.00,392.00,13653.00,5820,20240329,-5.50,4955,20241113,11.00,5530,-0.54,20250310,5210,5.57,20250114,5820,-5.50,20240329,4955,11.00,20241113,0.04,N,000700,2500,651 억,,4866669,N,N,23,N,00,N +20250319,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,30,2,0.55,1111000,202,1.39,5500,5500,5500,7110,3830,5470,5500.00,18.69,0,-30,5530,5500,5480,5450,5430,5490,5440,651,1640,2500,4040,10,1,26041812,1432,14.03,0.40,12,0.00,392.00,13653.00,5820,20240329,-5.50,4955,20241113,11.00,5530,-0.54,20250310,5210,5.57,20250114,5820,-5.50,20240329,4955,11.00,20241113,0.04,N,000700,2500,651 억,,4866669,N,N,23,N,00,N 20250318,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,-20,5,-0.36,60535720,11042,82.54,5490,5510,5460,7130,3850,5490,5482.31,18.66,0,1281,5550,5520,5490,5460,5430,5535,5475,651,1640,2500,4060,10,1,26041812,1424,13.95,0.40,12,0.04,392.00,13653.00,5820,20240329,-6.01,4955,20241113,10.39,5530,-1.08,20250310,5210,4.99,20250114,5820,-6.01,20240329,4955,10.39,20241113,0.03,N,000700,2500,651 억,,4860083,N,N,23,N,00,N 20250318,150111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,-20,5,-0.36,52946400,9655,72.18,5490,5510,5460,7130,3850,5490,5483.83,18.66,0,1473,5550,5520,5490,5460,5430,5535,5475,651,1640,2500,4060,10,1,26041812,1424,13.95,0.40,12,0.04,392.00,13653.00,5820,20240329,-6.01,4955,20241113,10.39,5530,-1.08,20250310,5210,4.99,20250114,5820,-6.01,20240329,4955,10.39,20241113,0.03,N,000700,2500,651 억,,4860083,N,N,7,N,00,N 20250318,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,0,3,0.00,46117180,8408,62.85,5490,5510,5460,7130,3850,5490,5484.92,18.66,0,1252,5550,5520,5490,5460,5430,5535,5475,651,1640,2500,4060,10,1,26041812,1430,14.01,0.40,12,0.03,392.00,13653.00,5820,20240329,-5.67,4955,20241113,10.80,5530,-0.72,20250310,5210,5.37,20250114,5820,-5.67,20240329,4955,10.80,20241113,0.03,N,000700,2500,651 억,,4860083,N,N,7,N,00,N diff --git a/000720/price/prices-20250301.csv b/000720/price/prices-20250301.csv index 97a6f03c6426..99c7e47c02de 100644 --- a/000720/price/prices-20250301.csv +++ b/000720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33800,250,2,0.75,18229779725,537446,103.46,33750,34200,33700,43600,23500,33550,33919.52,20.75,0,-92337,34050,33800,33350,33100,32650,33925,33225,5568,10050,5000,25490,50,1,111355765,37638,-22.53,0.47,12,0.48,-1500.00,71394.00,37550,20250218,-9.99,24100,20241209,40.25,37550,-9.99,20250218,25200,34.13,20250109,37550,-9.99,20250218,24100,40.25,20241209,0.92,N,000720,5000,5567 억,,23108825,N,N,1834,N,00,N +20250319,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33850,300,2,0.89,16178571775,476858,91.80,33750,34200,33700,43600,23500,33550,33927.47,20.75,0,-93921,34050,33800,33350,33100,32650,33925,33225,5568,10050,5000,25490,50,1,111355765,37694,-22.57,0.47,12,0.43,-1500.00,71394.00,37550,20250218,-9.85,24100,20241209,40.46,37550,-9.85,20250218,25200,34.33,20250109,37550,-9.85,20250218,24100,40.46,20241209,0.92,N,000720,5000,5567 억,,23108825,N,N,3230,N,00,N +20250319,140111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33900,350,2,1.04,13038311200,384002,73.92,33750,34200,33700,43600,23500,33550,33953.80,20.75,0,-84269,34050,33800,33350,33100,32650,33925,33225,5568,10050,5000,25490,50,1,111355765,37750,-22.60,0.47,12,0.34,-1500.00,71394.00,37550,20250218,-9.72,24100,20241209,40.66,37550,-9.72,20250218,25200,34.52,20250109,37550,-9.72,20250218,24100,40.66,20241209,0.92,N,000720,5000,5567 억,,23108825,N,N,3230,N,00,N +20250319,130111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33900,350,2,1.04,11328581450,333640,64.23,33750,34200,33700,43600,23500,33550,33954.55,20.75,0,-70914,34050,33800,33350,33100,32650,33925,33225,5568,10050,5000,25490,50,1,111355765,37750,-22.60,0.47,12,0.30,-1500.00,71394.00,37550,20250218,-9.72,24100,20241209,40.66,37550,-9.72,20250218,25200,34.52,20250109,37550,-9.72,20250218,24100,40.66,20241209,0.92,N,000720,5000,5567 억,,23108825,N,N,3230,N,00,N +20250319,120111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33925,375,2,1.12,9805771400,288797,55.60,33750,34200,33700,43600,23500,33550,33953.91,20.75,0,-52619,34050,33800,33350,33100,32650,33925,33225,5568,10050,5000,25490,50,1,111355765,37777,-22.62,0.48,12,0.26,-1500.00,71394.00,37550,20250218,-9.65,24100,20241209,40.77,37550,-9.65,20250218,25200,34.62,20250109,37550,-9.65,20250218,24100,40.77,20241209,0.92,N,000720,5000,5567 억,,23108825,N,N,3230,N,00,N +20250319,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33850,300,2,0.89,7965770500,234638,45.17,33750,34200,33700,43600,23500,33550,33949.26,20.75,0,-36957,34050,33800,33350,33100,32650,33925,33225,5568,10050,5000,25490,50,1,111355765,37694,-22.57,0.47,12,0.21,-1500.00,71394.00,37550,20250218,-9.85,24100,20241209,40.46,37550,-9.85,20250218,25200,34.33,20250109,37550,-9.85,20250218,24100,40.46,20241209,0.92,N,000720,5000,5567 억,,23108825,N,N,3230,N,00,N +20250319,100111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33800,250,2,0.75,5830533450,171579,33.03,33750,34200,33700,43600,23500,33550,33981.72,20.75,0,-34082,34050,33800,33350,33100,32650,33925,33225,5568,10050,5000,25490,50,1,111355765,37638,-22.53,0.47,12,0.15,-1500.00,71394.00,37550,20250218,-9.99,24100,20241209,40.25,37550,-9.99,20250218,25200,34.13,20250109,37550,-9.99,20250218,24100,40.25,20241209,0.92,N,000720,5000,5567 억,,23108825,N,N,3230,N,00,N +20250319,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33900,350,2,1.04,670684150,19834,3.82,33750,33950,33700,43600,23500,33550,33815.38,20.75,0,174,34050,33800,33350,33100,32650,33925,33225,5568,10050,5000,25490,50,1,111355765,37750,-22.60,0.47,12,0.02,-1500.00,71394.00,37550,20250218,-9.72,24100,20241209,40.66,37550,-9.72,20250218,25200,34.52,20250109,37550,-9.72,20250218,24100,40.66,20241209,0.92,N,000720,5000,5567 억,,23108825,N,N,3230,N,00,N 20250318,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33550,600,2,1.82,17270706850,517225,89.42,32950,33600,32900,42800,23100,32950,33390.86,20.67,0,110970,33883,33416,32533,32066,31183,33650,32300,5568,9850,5000,25040,50,1,111355765,37360,-22.37,0.47,12,0.46,-1500.00,71394.00,37550,20250218,-10.65,24100,20241209,39.21,37550,-10.65,20250218,25200,33.13,20250109,37550,-10.65,20250218,24100,39.21,20241209,0.92,N,000720,5000,5567 억,,23021634,N,N,3230,N,00,N 20250318,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33450,500,2,1.52,14542496475,435871,75.35,32950,33600,32900,42800,23100,32950,33364.22,20.67,0,101347,33883,33416,32533,32066,31183,33650,32300,5568,9850,5000,25040,50,1,111355765,37249,-22.30,0.47,12,0.39,-1500.00,71394.00,37550,20250218,-10.92,24100,20241209,38.80,37550,-10.92,20250218,25200,32.74,20250109,37550,-10.92,20250218,24100,38.80,20241209,0.92,N,000720,5000,5567 억,,23021634,N,N,4514,N,00,N 20250318,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33500,550,2,1.67,11884056675,356464,61.62,32950,33600,32900,42800,23100,32950,33338.73,20.67,0,84037,33883,33416,32533,32066,31183,33650,32300,5568,9850,5000,25040,50,1,111355765,37304,-22.33,0.47,12,0.32,-1500.00,71394.00,37550,20250218,-10.79,24100,20241209,39.00,37550,-10.79,20250218,25200,32.94,20250109,37550,-10.79,20250218,24100,39.00,20241209,0.92,N,000720,5000,5567 억,,23021634,N,N,4514,N,00,N diff --git a/000760/price/prices-20250301.csv b/000760/price/prices-20250301.csv index 6c37338276f2..f3539e29acaa 100644 --- a/000760/price/prices-20250301.csv +++ b/000760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10500,10,2,0.10,44289440,4207,3895.37,10540,10790,10350,13630,7350,10490,10552.04,0.24,0,-14,10950,10720,10520,10290,10090,10620,10190,140,3140,5000,7340,10,1,2800000,294,-14.11,0.22,12,0.15,-744.00,48270.00,16650,20240321,-36.94,9120,20241210,15.13,11430,-8.14,20250115,9800,7.14,20250311,16650,-36.94,20240321,9120,15.13,20241210,0.00,N,000760,5000,140 억,,6594,N,N,3,N,00,N +20250319,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10500,10,2,0.10,42840390,4069,3767.59,10540,10790,10350,13630,7350,10490,10555.00,0.24,0,44,10950,10720,10520,10290,10090,10620,10190,140,3140,5000,7340,10,1,2800000,294,-14.11,0.22,12,0.15,-744.00,48270.00,16650,20240321,-36.94,9120,20241210,15.13,11430,-8.14,20250115,9800,7.14,20250311,16650,-36.94,20240321,9120,15.13,20241210,0.00,N,000760,5000,140 억,,6594,N,N,3,N,00,N +20250319,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10570,80,2,0.76,42483390,4035,3736.11,10540,10790,10350,13630,7350,10490,10555.79,0.24,0,44,10950,10720,10520,10290,10090,10620,10190,140,3140,5000,7340,10,1,2800000,296,-14.21,0.22,12,0.14,-744.00,48270.00,16650,20240321,-36.52,9120,20241210,15.90,11430,-7.52,20250115,9800,7.86,20250311,16650,-36.52,20240321,9120,15.90,20241210,0.00,N,000760,5000,140 억,,6594,N,N,3,N,00,N +20250319,130111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10500,10,2,0.10,41569820,3948,3655.56,10540,10790,10350,13630,7350,10490,10557.88,0.24,0,44,10950,10720,10520,10290,10090,10620,10190,140,3140,5000,7340,10,1,2800000,294,-14.11,0.22,12,0.14,-744.00,48270.00,16650,20240321,-36.94,9120,20241210,15.13,11430,-8.14,20250115,9800,7.14,20250311,16650,-36.94,20240321,9120,15.13,20241210,0.00,N,000760,5000,140 억,,6594,N,N,3,N,00,N +20250319,120111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10580,90,2,0.86,39270860,3727,3450.93,10540,10790,10350,13630,7350,10490,10574.48,0.24,0,-18,10950,10720,10520,10290,10090,10620,10190,140,3140,5000,7340,10,1,2800000,296,-14.22,0.22,12,0.13,-744.00,48270.00,16650,20240321,-36.46,9120,20241210,16.01,11430,-7.44,20250115,9800,7.96,20250311,16650,-36.46,20240321,9120,16.01,20241210,0.00,N,000760,5000,140 억,,6594,N,N,3,N,00,N +20250319,110111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10660,170,2,1.62,35564350,3371,3121.30,10540,10790,10540,13630,7350,10490,10608.39,0.24,0,-18,10950,10720,10520,10290,10090,10620,10190,140,3140,5000,7340,10,1,2800000,298,-14.33,0.22,12,0.12,-744.00,48270.00,16650,20240321,-35.98,9120,20241210,16.89,11430,-6.74,20250115,9800,8.78,20250311,16650,-35.98,20240321,9120,16.89,20241210,0.00,N,000760,5000,140 억,,6594,N,N,3,N,00,N +20250319,100111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10680,190,2,1.81,32562330,3089,2860.19,10540,10790,10540,13630,7350,10490,10601.07,0.24,0,0,10950,10720,10520,10290,10090,10620,10190,140,3140,5000,7340,10,1,2800000,299,-14.35,0.22,12,0.11,-744.00,48270.00,16650,20240321,-35.86,9120,20241210,17.11,11430,-6.56,20250115,9800,8.98,20250311,16650,-35.86,20240321,9120,17.11,20241210,0.00,N,000760,5000,140 억,,6594,N,N,3,N,00,N +20250319,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10590,100,2,0.95,19004990,1811,1676.85,10540,10590,10540,13630,7350,10490,10540.33,0.24,0,0,10950,10720,10520,10290,10090,10620,10190,140,3140,5000,7340,10,1,2800000,297,-14.23,0.22,12,0.06,-744.00,48270.00,16650,20240321,-36.40,9120,20241210,16.12,11430,-7.35,20250115,9800,8.06,20250311,16650,-36.40,20240321,9120,16.12,20241210,0.00,N,000760,5000,140 억,,6594,N,N,3,N,00,N 20250318,160111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10490,40,2,0.38,1086950,104,84.55,10750,10750,10320,13580,7320,10450,10451.44,0.24,0,-1,10890,10670,10450,10230,10010,10780,10340,140,3130,5000,7310,10,1,2800000,294,-14.10,0.22,12,0.00,-744.00,48270.00,16650,20240321,-37.00,9120,20241210,15.02,11430,-8.22,20250115,9800,7.04,20250311,16650,-37.00,20240321,9120,15.02,20241210,0.00,N,000760,5000,140 억,,6595,N,N,3,N,00,N 20250318,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10470,20,2,0.19,583430,56,45.53,10750,10750,10320,13580,7320,10450,10418.39,0.24,0,3,10890,10670,10450,10230,10010,10780,10340,140,3130,5000,7310,10,1,2800000,293,-14.07,0.22,12,0.00,-744.00,48270.00,16650,20240321,-37.12,9120,20241210,14.80,11430,-8.40,20250115,9800,6.84,20250311,16650,-37.12,20240321,9120,14.80,20241210,0.00,N,000760,5000,140 억,,6595,N,N,1,N,00,N 20250318,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10470,20,2,0.19,583430,56,45.53,10750,10750,10320,13580,7320,10450,10418.39,0.24,0,3,10890,10670,10450,10230,10010,10780,10340,140,3130,5000,7310,10,1,2800000,293,-14.07,0.22,12,0.00,-744.00,48270.00,16650,20240321,-37.12,9120,20241210,14.80,11430,-8.40,20250115,9800,6.84,20250311,16650,-37.12,20240321,9120,14.80,20241210,0.00,N,000760,5000,140 억,,6595,N,N,1,N,00,N diff --git a/000810/price/prices-20250301.csv b/000810/price/prices-20250301.csv index dff7de02890d..dd579800203b 100644 --- a/000810/price/prices-20250301.csv +++ b/000810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,397500,3000,2,0.76,22560865000,56944,109.12,394500,398000,393000,512000,276500,394500,396193.82,53.56,0,6352,398833,396666,392833,390666,386833,397750,391750,248,117500,500,291930,500,1,47374837,188315,11.05,1.14,12,0.12,35961.00,348009.00,435000,20241203,-8.62,272500,20240419,45.87,427500,-7.02,20250217,340000,16.91,20250124,435000,-8.62,20241203,272500,45.87,20240419,0.02,N,000810,500,248 억,,25376230,N,N,1178,N,00,N +20250319,150112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,395000,500,2,0.13,17082703000,43137,82.66,394500,398000,393000,512000,276500,394500,396010.46,53.56,0,5915,398833,396666,392833,390666,386833,397750,391750,248,117500,500,291930,500,1,47374837,187131,10.98,1.14,12,0.09,35961.00,348009.00,435000,20241203,-9.20,272500,20240419,44.95,427500,-7.60,20250217,340000,16.18,20250124,435000,-9.20,20241203,272500,44.95,20240419,0.02,N,000810,500,248 억,,25376230,N,N,2215,N,00,N +20250319,140112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,395000,500,2,0.13,14466906000,36514,69.97,394500,398000,393000,512000,276500,394500,396201.62,53.56,0,5539,398833,396666,392833,390666,386833,397750,391750,248,117500,500,291930,500,1,47374837,187131,10.98,1.14,12,0.08,35961.00,348009.00,435000,20241203,-9.20,272500,20240419,44.95,427500,-7.60,20250217,340000,16.18,20250124,435000,-9.20,20241203,272500,44.95,20240419,0.02,N,000810,500,248 억,,25376230,N,N,2215,N,00,N +20250319,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,395000,500,2,0.13,12378165750,31223,59.83,394500,398000,393000,512000,276500,394500,396443.83,53.56,0,5086,398833,396666,392833,390666,386833,397750,391750,248,117500,500,291930,500,1,47374837,187131,10.98,1.14,12,0.07,35961.00,348009.00,435000,20241203,-9.20,272500,20240419,44.95,427500,-7.60,20250217,340000,16.18,20250124,435000,-9.20,20241203,272500,44.95,20240419,0.02,N,000810,500,248 억,,25376230,N,N,2215,N,00,N +20250319,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,395500,1000,2,0.25,10928873750,27556,52.81,394500,398000,393000,512000,276500,394500,396605.96,53.56,0,4865,398833,396666,392833,390666,386833,397750,391750,248,117500,500,291930,500,1,47374837,187367,11.00,1.14,12,0.06,35961.00,348009.00,435000,20241203,-9.08,272500,20240419,45.14,427500,-7.49,20250217,340000,16.32,20250124,435000,-9.08,20241203,272500,45.14,20240419,0.02,N,000810,500,248 억,,25376230,N,N,2215,N,00,N +20250319,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,397000,2500,2,0.63,8657784250,21834,41.84,394500,398000,393000,512000,276500,394500,396527.63,53.56,0,4283,398833,396666,392833,390666,386833,397750,391750,248,117500,500,291930,500,1,47374837,188078,11.04,1.14,12,0.05,35961.00,348009.00,435000,20241203,-8.74,272500,20240419,45.69,427500,-7.13,20250217,340000,16.76,20250124,435000,-8.74,20241203,272500,45.69,20240419,0.02,N,000810,500,248 억,,25376230,N,N,2215,N,00,N +20250319,100112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,397500,3000,2,0.76,5082139750,12825,24.58,394500,398000,393000,512000,276500,394500,396268.21,53.56,0,2111,398833,396666,392833,390666,386833,397750,391750,248,117500,500,291930,500,1,47374837,188315,11.05,1.14,12,0.03,35961.00,348009.00,435000,20241203,-8.62,272500,20240419,45.87,427500,-7.02,20250217,340000,16.91,20250124,435000,-8.62,20241203,272500,45.87,20240419,0.02,N,000810,500,248 억,,25376230,N,N,2215,N,00,N +20250319,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394000,-500,5,-0.13,342031000,867,1.66,394500,394500,394000,512000,276500,394500,394499.42,53.56,0,170,398833,396666,392833,390666,386833,397750,391750,248,117500,500,291930,500,1,47374837,186657,10.96,1.13,12,0.00,35961.00,348009.00,435000,20241203,-9.43,272500,20240419,44.59,427500,-7.84,20250217,340000,15.88,20250124,435000,-9.43,20241203,272500,44.59,20240419,0.02,N,000810,500,248 억,,25376230,N,N,2215,N,00,N 20250318,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394500,6500,2,1.68,20487905250,52100,90.63,393000,395000,389000,504000,272000,388000,393242.35,53.54,0,5704,393666,390832,385166,382332,376666,392250,383750,248,116000,500,287120,500,1,47374837,186894,10.97,1.13,12,0.11,35961.00,348009.00,435000,20241203,-9.31,272500,20240419,44.77,427500,-7.72,20250217,340000,16.03,20250124,435000,-9.31,20241203,272500,44.77,20240419,0.02,N,000810,500,248 억,,25365271,N,N,2215,N,00,N 20250318,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394000,6000,2,1.55,16600632000,42237,73.47,393000,395000,389000,504000,272000,388000,393036.73,53.54,0,3649,393666,390832,385166,382332,376666,392250,383750,248,116000,500,287120,500,1,47374837,186657,10.96,1.13,12,0.09,35961.00,348009.00,435000,20241203,-9.43,272500,20240419,44.59,427500,-7.84,20250217,340000,15.88,20250124,435000,-9.43,20241203,272500,44.59,20240419,0.02,N,000810,500,248 억,,25365271,N,N,2811,N,00,N 20250318,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394000,6000,2,1.55,14292345750,36363,63.25,393000,395000,389000,504000,272000,388000,393048.05,53.54,0,3619,393666,390832,385166,382332,376666,392250,383750,248,116000,500,287120,500,1,47374837,186657,10.96,1.13,12,0.08,35961.00,348009.00,435000,20241203,-9.43,272500,20240419,44.59,427500,-7.84,20250217,340000,15.88,20250124,435000,-9.43,20241203,272500,44.59,20240419,0.02,N,000810,500,248 억,,25365271,N,N,2811,N,00,N diff --git a/000850/price/prices-20250301.csv b/000850/price/prices-20250301.csv index 73c788c4223d..f5913821760a 100644 --- a/000850/price/prices-20250301.csv +++ b/000850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28000,0,3,0.00,69680000,2488,25.83,28050,28250,27900,36400,19600,28000,28006.43,9.77,0,-30,28633,28316,28133,27816,27633,28225,27725,110,8400,5000,18480,50,1,2200000,616,7.12,0.18,12,0.11,3934.00,153304.00,41650,20240318,-32.77,25300,20240805,10.67,31550,-11.25,20250226,26050,7.49,20250102,41150,-31.96,20240925,25300,10.67,20240805,0.91,N,000850,5000,110 억,,214883,N,N,2,N,00,N +20250319,150112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28050,50,2,0.18,67831300,2422,25.15,28050,28250,27900,36400,19600,28000,28006.32,9.77,0,-17,28633,28316,28133,27816,27633,28225,27725,110,8400,5000,18480,50,1,2200000,617,7.13,0.18,12,0.11,3934.00,153304.00,41650,20240318,-32.65,25300,20240805,10.87,31550,-11.09,20250226,26050,7.68,20250102,41150,-31.83,20240925,25300,10.87,20240805,0.91,N,000850,5000,110 억,,214883,N,N,2,N,00,N +20250319,140112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27900,-100,5,-0.36,52179300,1863,19.34,28050,28250,27900,36400,19600,28000,28008.21,9.77,0,-67,28633,28316,28133,27816,27633,28225,27725,110,8400,5000,18480,50,1,2200000,614,7.09,0.18,12,0.08,3934.00,153304.00,41650,20240318,-33.01,25300,20240805,10.28,31550,-11.57,20250226,26050,7.10,20250102,41150,-32.20,20240925,25300,10.28,20240805,0.91,N,000850,5000,110 억,,214883,N,N,2,N,00,N +20250319,130112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27900,-100,5,-0.36,52179300,1863,19.34,28050,28250,27900,36400,19600,28000,28008.21,9.77,0,-67,28633,28316,28133,27816,27633,28225,27725,110,8400,5000,18480,50,1,2200000,614,7.09,0.18,12,0.08,3934.00,153304.00,41650,20240318,-33.01,25300,20240805,10.28,31550,-11.57,20250226,26050,7.10,20250102,41150,-32.20,20240925,25300,10.28,20240805,0.91,N,000850,5000,110 억,,214883,N,N,2,N,00,N +20250319,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28150,150,2,0.54,36994250,1320,13.70,28050,28250,28000,36400,19600,28000,28025.95,9.77,0,-70,28633,28316,28133,27816,27633,28225,27725,110,8400,5000,18480,50,1,2200000,619,7.16,0.18,12,0.06,3934.00,153304.00,41650,20240318,-32.41,25300,20240805,11.26,31550,-10.78,20250226,26050,8.06,20250102,41150,-31.59,20240925,25300,11.26,20240805,0.91,N,000850,5000,110 억,,214883,N,N,2,N,00,N +20250319,110111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28050,50,2,0.18,14974000,534,5.54,28050,28250,28000,36400,19600,28000,28041.20,9.77,0,58,28633,28316,28133,27816,27633,28225,27725,110,8400,5000,18480,50,1,2200000,617,7.13,0.18,12,0.02,3934.00,153304.00,41650,20240318,-32.65,25300,20240805,10.87,31550,-11.09,20250226,26050,7.68,20250102,41150,-31.83,20240925,25300,10.87,20240805,0.91,N,000850,5000,110 억,,214883,N,N,2,N,00,N +20250319,100112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28000,0,3,0.00,13711400,489,5.08,28050,28250,28000,36400,19600,28000,28039.67,9.77,0,61,28633,28316,28133,27816,27633,28225,27725,110,8400,5000,18480,50,1,2200000,616,7.12,0.18,12,0.02,3934.00,153304.00,41650,20240318,-32.77,25300,20240805,10.67,31550,-11.25,20250226,26050,7.49,20250102,41150,-31.96,20240925,25300,10.67,20240805,0.91,N,000850,5000,110 억,,214883,N,N,2,N,00,N +20250319,090111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28000,0,3,0.00,0,0,0.00,0,0,0,36400,19600,28000,0.00,9.77,0,0,28633,28316,28133,27816,27633,28225,27725,110,8400,5000,18480,50,1,2200000,616,7.12,0.18,12,0.00,3934.00,153304.00,41650,20240318,-32.77,25300,20240805,10.67,31550,-11.25,20250226,26050,7.49,20250102,41150,-31.96,20240925,25300,10.67,20240805,0.91,N,000850,5000,110 억,,214883,N,N,2,N,00,N 20250318,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28000,-450,5,-1.58,259868325,9240,263.47,28250,28450,27950,36950,19950,28450,28124.28,9.73,0,835,29316,28882,28516,28082,27716,28850,28050,110,8500,5000,18770,50,1,2200000,616,7.12,0.18,12,0.42,3934.00,153304.00,41650,20240318,-32.77,25300,20240805,10.67,31550,-11.25,20250226,26050,7.49,20250102,41650,-32.77,20240318,25300,10.67,20240805,0.92,N,000850,5000,110 억,,214155,N,N,2,N,00,N 20250318,150112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28150,-300,5,-1.05,241615775,8589,244.91,28250,28450,27950,36950,19950,28450,28130.84,9.73,0,1284,29316,28882,28516,28082,27716,28850,28050,110,8500,5000,18770,50,1,2200000,619,7.16,0.18,12,0.39,3934.00,153304.00,41650,20240318,-32.41,25300,20240805,11.26,31550,-10.78,20250226,26050,8.06,20250102,41650,-32.41,20240318,25300,11.26,20240805,0.92,N,000850,5000,110 억,,214155,N,N,0,N,00,N 20250318,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28300,-150,5,-0.53,93052075,3295,93.95,28250,28450,28100,36950,19950,28450,28240.39,9.73,0,453,29316,28882,28516,28082,27716,28850,28050,110,8500,5000,18770,50,1,2200000,623,7.19,0.18,12,0.15,3934.00,153304.00,41650,20240318,-32.05,25300,20240805,11.86,31550,-10.30,20250226,26050,8.64,20250102,41650,-32.05,20240318,25300,11.86,20240805,0.92,N,000850,5000,110 억,,214155,N,N,0,N,00,N diff --git a/000860/price/prices-20250301.csv b/000860/price/prices-20250301.csv index 07a0106ce9e8..facc66e6c347 100644 --- a/000860/price/prices-20250301.csv +++ b/000860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23950,0,3,0.00,234556750,9780,234.31,24200,24200,23850,31100,16800,23950,23983.31,6.04,0,-34,24483,24216,24033,23766,23583,24125,23675,65,7150,1000,17720,50,1,6500000,1557,9.43,0.26,12,0.15,2541.00,93917.00,30500,20240426,-21.48,21450,20240315,11.66,27400,-12.59,20250110,23750,0.84,20250313,30500,-21.48,20240426,22000,8.86,20240319,2.54,N,000860,1000,65 억,,392283,N,N,1,N,00,N +20250319,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24000,50,2,0.21,227892900,9502,227.65,24200,24200,23850,31100,16800,23950,23983.68,6.04,0,62,24483,24216,24033,23766,23583,24125,23675,65,7150,1000,17720,50,1,6500000,1560,9.45,0.26,12,0.15,2541.00,93917.00,30500,20240426,-21.31,21450,20240315,11.89,27400,-12.41,20250110,23750,1.05,20250313,30500,-21.31,20240426,22000,9.09,20240319,2.54,N,000860,1000,65 억,,392283,N,N,5,N,00,N +20250319,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23950,0,3,0.00,227485150,9485,227.24,24200,24200,23850,31100,16800,23950,23983.67,6.04,0,61,24483,24216,24033,23766,23583,24125,23675,65,7150,1000,17720,50,1,6500000,1557,9.43,0.26,12,0.15,2541.00,93917.00,30500,20240426,-21.48,21450,20240315,11.66,27400,-12.59,20250110,23750,0.84,20250313,30500,-21.48,20240426,22000,8.86,20240319,2.54,N,000860,1000,65 억,,392283,N,N,5,N,00,N +20250319,130112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23950,0,3,0.00,101794900,4231,101.37,24200,24200,23950,31100,16800,23950,24059.30,6.04,0,-224,24483,24216,24033,23766,23583,24125,23675,65,7150,1000,17720,50,1,6500000,1557,9.43,0.26,12,0.07,2541.00,93917.00,30500,20240426,-21.48,21450,20240315,11.66,27400,-12.59,20250110,23750,0.84,20250313,30500,-21.48,20240426,22000,8.86,20240319,2.54,N,000860,1000,65 억,,392283,N,N,5,N,00,N +20250319,120112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,150,2,0.63,44375800,1848,44.27,24200,24200,23950,31100,16800,23950,24012.88,6.04,0,-77,24483,24216,24033,23766,23583,24125,23675,65,7150,1000,17720,50,1,6500000,1567,9.48,0.26,12,0.03,2541.00,93917.00,30500,20240426,-20.98,21450,20240315,12.35,27400,-12.04,20250110,23750,1.47,20250313,30500,-20.98,20240426,22000,9.55,20240319,2.54,N,000860,1000,65 억,,392283,N,N,5,N,00,N +20250319,110112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24150,200,2,0.84,41841750,1743,41.76,24200,24200,23950,31100,16800,23950,24005.59,6.04,0,-80,24483,24216,24033,23766,23583,24125,23675,65,7150,1000,17720,50,1,6500000,1570,9.50,0.26,12,0.03,2541.00,93917.00,30500,20240426,-20.82,21450,20240315,12.59,27400,-11.86,20250110,23750,1.68,20250313,30500,-20.82,20240426,22000,9.77,20240319,2.54,N,000860,1000,65 억,,392283,N,N,5,N,00,N +20250319,100112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,150,2,0.63,39744800,1656,39.67,24200,24200,23950,31100,16800,23950,24000.48,6.04,0,-56,24483,24216,24033,23766,23583,24125,23675,65,7150,1000,17720,50,1,6500000,1567,9.48,0.26,12,0.03,2541.00,93917.00,30500,20240426,-20.98,21450,20240315,12.35,27400,-12.04,20250110,23750,1.47,20250313,30500,-20.98,20240426,22000,9.55,20240319,2.54,N,000860,1000,65 억,,392283,N,N,5,N,00,N +20250319,090112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24200,250,2,1.04,193600,8,0.19,24200,24200,24200,31100,16800,23950,24200.00,6.04,0,6,24483,24216,24033,23766,23583,24125,23675,65,7150,1000,17720,50,1,6500000,1573,9.52,0.26,12,0.00,2541.00,93917.00,30500,20240426,-20.66,21450,20240315,12.82,27400,-11.68,20250110,23750,1.89,20250313,30500,-20.66,20240426,22000,10.00,20240319,2.54,N,000860,1000,65 억,,392283,N,N,5,N,00,N 20250318,160112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23950,-350,5,-1.44,100322100,4174,225.01,24300,24300,23850,31550,17050,24300,24035.00,6.04,0,-473,24633,24466,24233,24066,23833,24350,23950,65,7250,1000,17980,50,1,6500000,1557,9.43,0.26,12,0.06,2541.00,93917.00,30500,20240426,-21.48,21450,20240315,11.66,27400,-12.59,20250110,23750,0.84,20250313,30500,-21.48,20240426,21550,11.14,20240318,2.53,N,000860,1000,65 억,,392749,N,N,5,N,00,N 20250318,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24000,-300,5,-1.23,94230250,3920,211.32,24300,24300,23850,31550,17050,24300,24038.33,6.04,0,-460,24633,24466,24233,24066,23833,24350,23950,65,7250,1000,17980,50,1,6500000,1560,9.45,0.26,12,0.06,2541.00,93917.00,30500,20240426,-21.31,21450,20240315,11.89,27400,-12.41,20250110,23750,1.05,20250313,30500,-21.31,20240426,21550,11.37,20240318,2.53,N,000860,1000,65 억,,392749,N,N,2,N,00,N 20250318,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24050,-250,5,-1.03,63868600,2652,142.96,24300,24300,24000,31550,17050,24300,24083.18,6.04,0,-288,24633,24466,24233,24066,23833,24350,23950,65,7250,1000,17980,50,1,6500000,1563,9.46,0.26,12,0.04,2541.00,93917.00,30500,20240426,-21.15,21450,20240315,12.12,27400,-12.23,20250110,23750,1.26,20250313,30500,-21.15,20240426,21550,11.60,20240318,2.53,N,000860,1000,65 억,,392749,N,N,2,N,00,N diff --git a/000880/price/prices-20250301.csv b/000880/price/prices-20250301.csv index d93f281759b4..e8c01617ed69 100644 --- a/000880/price/prices-20250301.csv +++ b/000880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48650,50,2,0.10,22911158850,468512,38.32,50000,50600,48050,63100,34050,48600,48902.38,14.90,0,-39930,52833,50716,49283,47166,45733,50000,46450,3748,14500,5000,36930,50,1,74958735,36467,12.52,0.44,12,0.63,3886.00,110284.00,54900,20250311,-11.38,25400,20240627,91.54,54900,-11.38,20250311,26800,81.53,20250102,54900,-11.38,20250311,25400,91.54,20240627,0.71,N,000880,5000,3747 억,,11167529,N,N,319,N,00,N +20250319,150112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48300,-300,5,-0.62,21050123225,430210,35.19,50000,50600,48050,63100,34050,48600,48929.95,14.90,0,-35613,52833,50716,49283,47166,45733,50000,46450,3748,14500,5000,36930,50,1,74958735,36205,12.43,0.44,12,0.57,3886.00,110284.00,54900,20250311,-12.02,25400,20240627,90.16,54900,-12.02,20250311,26800,80.22,20250102,54900,-12.02,20250311,25400,90.16,20240627,0.71,N,000880,5000,3747 억,,11167529,N,N,3113,N,00,N +20250319,140112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48200,-400,5,-0.82,19476968400,397661,32.53,50000,50600,48050,63100,34050,48600,48978.92,14.90,0,-36296,52833,50716,49283,47166,45733,50000,46450,3748,14500,5000,36930,50,1,74958735,36130,12.40,0.44,12,0.53,3886.00,110284.00,54900,20250311,-12.20,25400,20240627,89.76,54900,-12.20,20250311,26800,79.85,20250102,54900,-12.20,20250311,25400,89.76,20240627,0.71,N,000880,5000,3747 억,,11167529,N,N,3113,N,00,N +20250319,130112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48400,-200,5,-0.41,18168158350,370539,30.31,50000,50600,48050,63100,34050,48600,49031.81,14.90,0,-31015,52833,50716,49283,47166,45733,50000,46450,3748,14500,5000,36930,50,1,74958735,36280,12.45,0.44,12,0.49,3886.00,110284.00,54900,20250311,-11.84,25400,20240627,90.55,54900,-11.84,20250311,26800,80.60,20250102,54900,-11.84,20250311,25400,90.55,20240627,0.71,N,000880,5000,3747 억,,11167529,N,N,3113,N,00,N +20250319,120112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48400,-200,5,-0.41,16930153400,345049,28.22,50000,50600,48050,63100,34050,48600,49066.07,14.90,0,-28513,52833,50716,49283,47166,45733,50000,46450,3748,14500,5000,36930,50,1,74958735,36280,12.45,0.44,12,0.46,3886.00,110284.00,54900,20250311,-11.84,25400,20240627,90.55,54900,-11.84,20250311,26800,80.60,20250102,54900,-11.84,20250311,25400,90.55,20240627,0.71,N,000880,5000,3747 억,,11167529,N,N,3113,N,00,N +20250319,110112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48400,-200,5,-0.41,15438944050,314189,25.70,50000,50600,48050,63100,34050,48600,49139.20,14.90,0,-22887,52833,50716,49283,47166,45733,50000,46450,3748,14500,5000,36930,50,1,74958735,36280,12.45,0.44,12,0.42,3886.00,110284.00,54900,20250311,-11.84,25400,20240627,90.55,54900,-11.84,20250311,26800,80.60,20250102,54900,-11.84,20250311,25400,90.55,20240627,0.71,N,000880,5000,3747 억,,11167529,N,N,3113,N,00,N +20250319,100112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48150,-450,5,-0.93,12436693025,252123,20.62,50000,50600,48150,63100,34050,48600,49328.15,14.90,0,-32441,52833,50716,49283,47166,45733,50000,46450,3748,14500,5000,36930,50,1,74958735,36093,12.39,0.44,12,0.34,3886.00,110284.00,54900,20250311,-12.30,25400,20240627,89.57,54900,-12.30,20250311,26800,79.66,20250102,54900,-12.30,20250311,25400,89.57,20240627,0.71,N,000880,5000,3747 억,,11167529,N,N,3113,N,00,N +20250319,090112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49900,1300,2,2.67,2654674700,52903,4.33,50000,50600,49850,63100,34050,48600,50182.88,14.90,0,-18049,52833,50716,49283,47166,45733,50000,46450,3748,14500,5000,36930,50,1,74958735,37404,12.84,0.45,12,0.07,3886.00,110284.00,54900,20250311,-9.11,25400,20240627,96.46,54900,-9.11,20250311,26800,86.19,20250102,54900,-9.11,20250311,25400,96.46,20240627,0.71,N,000880,5000,3747 억,,11167529,N,N,3113,N,00,N 20250318,160112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48600,1700,2,3.62,60213264450,1222518,199.73,49200,51400,47850,60900,32850,46900,49255.49,15.02,0,-77075,49166,48032,47116,45982,45066,48600,46550,3748,14000,5000,35640,50,1,74958735,36430,12.51,0.44,12,1.63,3886.00,110284.00,54900,20250311,-11.48,25400,20240627,91.34,54900,-11.48,20250311,26800,81.34,20250102,54900,-11.48,20250311,25400,91.34,20240627,0.73,N,000880,5000,3747 억,,11261670,N,N,3113,N,00,N 20250318,150112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48900,2000,2,4.26,56863706975,1153748,188.49,49200,51400,47850,60900,32850,46900,49287.62,15.02,0,-67851,49166,48032,47116,45982,45066,48600,46550,3748,14000,5000,35640,50,1,74958735,36655,12.58,0.44,12,1.54,3886.00,110284.00,54900,20250311,-10.93,25400,20240627,92.52,54900,-10.93,20250311,26800,82.46,20250102,54900,-10.93,20250311,25400,92.52,20240627,0.73,N,000880,5000,3747 억,,11261670,N,N,19263,N,00,N 20250318,140112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48450,1550,2,3.30,50569564325,1024582,167.39,49200,51400,47850,60900,32850,46900,49358.08,15.02,0,-61726,49166,48032,47116,45982,45066,48600,46550,3748,14000,5000,35640,50,1,74958735,36318,12.47,0.44,12,1.37,3886.00,110284.00,54900,20250311,-11.75,25400,20240627,90.75,54900,-11.75,20250311,26800,80.78,20250102,54900,-11.75,20250311,25400,90.75,20240627,0.73,N,000880,5000,3747 억,,11261670,N,N,19263,N,00,N diff --git a/000890/price/prices-20250301.csv b/000890/price/prices-20250301.csv index 0621e7b27f1d..c9295455bd4e 100644 --- a/000890/price/prices-20250301.csv +++ b/000890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,443,0,3,0.00,60965676,138156,80.22,443,445,439,575,311,443,441.28,1.49,0,-26184,450,446,439,435,428,448,437,696,132,500,310,1,1,139120129,616,-17.04,0.77,12,0.10,-26.00,576.00,610,20240611,-27.38,394,20241114,12.44,511,-13.31,20250107,425,4.24,20250311,610,-27.38,20240611,394,12.44,20241114,0.91,N,000890,500,695 억,,2066883,N,N,16,N,00,N +20250319,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,445,2,2,0.45,59799805,135522,78.69,443,445,439,575,311,443,441.26,1.49,0,-23799,450,446,439,435,428,448,437,696,132,500,310,1,1,139120129,619,-17.12,0.77,12,0.10,-26.00,576.00,610,20240611,-27.05,394,20241114,12.94,511,-12.92,20250107,425,4.71,20250311,610,-27.05,20240611,394,12.94,20241114,0.91,N,000890,500,695 억,,2066883,N,N,122,N,00,N +20250319,140113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,444,1,2,0.23,56002825,126967,73.72,443,445,439,575,311,443,441.08,1.49,0,-21699,450,446,439,435,428,448,437,696,132,500,310,1,1,139120129,618,-17.08,0.77,12,0.09,-26.00,576.00,610,20240611,-27.21,394,20241114,12.69,511,-13.11,20250107,425,4.47,20250311,610,-27.21,20240611,394,12.69,20241114,0.91,N,000890,500,695 억,,2066883,N,N,122,N,00,N +20250319,130113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,444,1,2,0.23,47631011,108073,62.75,443,444,439,575,311,443,440.73,1.49,0,-9865,450,446,439,435,428,448,437,696,132,500,310,1,1,139120129,618,-17.08,0.77,12,0.08,-26.00,576.00,610,20240611,-27.21,394,20241114,12.69,511,-13.11,20250107,425,4.47,20250311,610,-27.21,20240611,394,12.69,20241114,0.91,N,000890,500,695 억,,2066883,N,N,122,N,00,N +20250319,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,442,-1,5,-0.23,39691489,90068,52.30,443,444,439,575,311,443,440.68,1.49,0,-9321,450,446,439,435,428,448,437,696,132,500,310,1,1,139120129,615,-17.00,0.77,12,0.06,-26.00,576.00,610,20240611,-27.54,394,20241114,12.18,511,-13.50,20250107,425,4.00,20250311,610,-27.54,20240611,394,12.18,20241114,0.91,N,000890,500,695 억,,2066883,N,N,122,N,00,N +20250319,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,441,-2,5,-0.45,37825744,85829,49.84,443,444,439,575,311,443,440.71,1.49,0,-9269,450,446,439,435,428,448,437,696,132,500,310,1,1,139120129,614,-16.96,0.77,12,0.06,-26.00,576.00,610,20240611,-27.70,394,20241114,11.93,511,-13.70,20250107,425,3.76,20250311,610,-27.70,20240611,394,11.93,20241114,0.91,N,000890,500,695 억,,2066883,N,N,122,N,00,N +20250319,100113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,443,0,3,0.00,19838168,44910,26.08,443,444,439,575,311,443,441.73,1.49,0,-10297,450,446,439,435,428,448,437,696,132,500,310,1,1,139120129,616,-17.04,0.77,12,0.03,-26.00,576.00,610,20240611,-27.38,394,20241114,12.44,511,-13.31,20250107,425,4.24,20250311,610,-27.38,20240611,394,12.44,20241114,0.91,N,000890,500,695 억,,2066883,N,N,122,N,00,N +20250319,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,443,0,3,0.00,2957911,6677,3.88,443,443,443,575,311,443,443.00,1.49,0,-982,450,446,439,435,428,448,437,696,132,500,310,1,1,139120129,616,-17.04,0.77,12,0.00,-26.00,576.00,610,20240611,-27.38,394,20241114,12.44,511,-13.31,20250107,425,4.24,20250311,610,-27.38,20240611,394,12.44,20241114,0.91,N,000890,500,695 억,,2066883,N,N,122,N,00,N 20250318,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,443,5,2,1.14,50482741,115144,38.44,438,443,432,569,307,438,438.18,1.49,0,-4205,451,444,439,432,427,448,436,696,131,500,300,1,1,139120129,616,-17.04,0.77,12,0.08,-26.00,576.00,610,20240611,-27.38,394,20241114,12.44,511,-13.31,20250107,425,4.24,20250311,610,-27.38,20240611,394,12.44,20241114,0.88,N,000890,500,695 억,,2070192,N,N,122,N,00,N 20250318,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,441,3,2,0.68,44049717,100622,33.59,438,443,432,569,307,438,437.77,1.49,0,-3496,451,444,439,432,427,448,436,696,131,500,300,1,1,139120129,614,-16.96,0.77,12,0.07,-26.00,576.00,610,20240611,-27.70,394,20241114,11.93,511,-13.70,20250107,425,3.76,20250311,610,-27.70,20240611,394,11.93,20241114,0.88,N,000890,500,695 억,,2070192,N,N,36,N,00,N 20250318,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,440,2,2,0.46,39743098,90854,30.33,438,443,432,569,307,438,437.44,1.49,0,-2939,451,444,439,432,427,448,436,696,131,500,300,1,1,139120129,612,-16.92,0.76,12,0.07,-26.00,576.00,610,20240611,-27.87,394,20241114,11.68,511,-13.89,20250107,425,3.53,20250311,610,-27.87,20240611,394,11.68,20241114,0.88,N,000890,500,695 억,,2070192,N,N,36,N,00,N diff --git a/000910/price/prices-20250301.csv b/000910/price/prices-20250301.csv index 79b139b40660..3d64b5e7a6d5 100644 --- a/000910/price/prices-20250301.csv +++ b/000910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5220,-60,5,-1.14,1299407675,250217,126.99,5250,5260,5160,6860,3700,5280,5193.08,1.93,0,22713,5400,5340,5295,5235,5190,5317,5212,78,1580,500,3800,10,1,15611619,815,11.15,0.63,12,1.60,468.00,8302.00,7500,20250204,-30.40,3360,20240805,55.36,7500,-30.40,20250204,4950,5.45,20250102,7500,-30.40,20250204,3360,55.36,20240805,4.24,N,000910,500,78 억,,301018,N,N,2,N,00,N +20250319,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5180,-100,5,-1.89,1169137535,225227,114.31,5250,5260,5160,6860,3700,5280,5190.93,1.93,0,22024,5400,5340,5295,5235,5190,5317,5212,78,1580,500,3800,10,1,15611619,809,11.07,0.62,12,1.44,468.00,8302.00,7500,20250204,-30.93,3360,20240805,54.17,7500,-30.93,20250204,4950,4.65,20250102,7500,-30.93,20250204,3360,54.17,20240805,4.24,N,000910,500,78 억,,301018,N,N,12,N,00,N +20250319,140113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5210,-70,5,-1.33,1097192055,211351,107.26,5250,5260,5160,6860,3700,5280,5191.33,1.93,0,20236,5400,5340,5295,5235,5190,5317,5212,78,1580,500,3800,10,1,15611619,813,11.13,0.63,12,1.35,468.00,8302.00,7500,20250204,-30.53,3360,20240805,55.06,7500,-30.53,20250204,4950,5.25,20250102,7500,-30.53,20250204,3360,55.06,20240805,4.24,N,000910,500,78 억,,301018,N,N,12,N,00,N +20250319,130113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5180,-100,5,-1.89,905005475,174389,88.51,5250,5260,5160,6860,3700,5280,5189.58,1.93,0,18827,5400,5340,5295,5235,5190,5317,5212,78,1580,500,3800,10,1,15611619,809,11.07,0.62,12,1.12,468.00,8302.00,7500,20250204,-30.93,3360,20240805,54.17,7500,-30.93,20250204,4950,4.65,20250102,7500,-30.93,20250204,3360,54.17,20240805,4.24,N,000910,500,78 억,,301018,N,N,12,N,00,N +20250319,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5190,-90,5,-1.70,744088095,143325,72.74,5250,5260,5170,6860,3700,5280,5191.61,1.93,0,13961,5400,5340,5295,5235,5190,5317,5212,78,1580,500,3800,10,1,15611619,810,11.09,0.63,12,0.92,468.00,8302.00,7500,20250204,-30.80,3360,20240805,54.46,7500,-30.80,20250204,4950,4.85,20250102,7500,-30.80,20250204,3360,54.46,20240805,4.24,N,000910,500,78 억,,301018,N,N,12,N,00,N +20250319,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5190,-90,5,-1.70,545861465,105015,53.30,5250,5260,5170,6860,3700,5280,5197.94,1.93,0,1603,5400,5340,5295,5235,5190,5317,5212,78,1580,500,3800,10,1,15611619,810,11.09,0.63,12,0.67,468.00,8302.00,7500,20250204,-30.80,3360,20240805,54.46,7500,-30.80,20250204,4950,4.85,20250102,7500,-30.80,20250204,3360,54.46,20240805,4.24,N,000910,500,78 억,,301018,N,N,12,N,00,N +20250319,100113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5190,-90,5,-1.70,377938325,72605,36.85,5250,5260,5180,6860,3700,5280,5205.40,1.93,0,-1441,5400,5340,5295,5235,5190,5317,5212,78,1580,500,3800,10,1,15611619,810,11.09,0.63,12,0.47,468.00,8302.00,7500,20250204,-30.80,3360,20240805,54.46,7500,-30.80,20250204,4950,4.85,20250102,7500,-30.80,20250204,3360,54.46,20240805,4.24,N,000910,500,78 억,,301018,N,N,12,N,00,N +20250319,090113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5240,-40,5,-0.76,8046080,1534,0.78,5250,5250,5240,6860,3700,5280,5245.16,1.93,0,-1002,5400,5340,5295,5235,5190,5317,5212,78,1580,500,3800,10,1,15611619,818,11.20,0.63,12,0.01,468.00,8302.00,7500,20250204,-30.13,3360,20240805,55.95,7500,-30.13,20250204,4950,5.86,20250102,7500,-30.13,20250204,3360,55.95,20240805,4.24,N,000910,500,78 억,,301018,N,N,12,N,00,N 20250318,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5280,-40,5,-0.75,1030588875,194877,98.79,5290,5355,5250,6910,3730,5320,5288.42,1.82,0,16350,5393,5356,5333,5296,5273,5345,5285,78,1590,500,3830,10,1,15611619,824,11.28,0.64,12,1.25,468.00,8302.00,7500,20250204,-29.60,3360,20240805,57.14,7500,-29.60,20250204,4950,6.67,20250102,7500,-29.60,20250204,3360,57.14,20240805,4.26,N,000910,500,78 억,,284669,N,N,12,N,00,N 20250318,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5260,-60,5,-1.13,920347190,173936,88.18,5290,5355,5250,6910,3730,5320,5291.30,1.82,0,19998,5393,5356,5333,5296,5273,5345,5285,78,1590,500,3830,10,1,15611619,821,11.24,0.63,12,1.11,468.00,8302.00,7500,20250204,-29.87,3360,20240805,56.55,7500,-29.87,20250204,4950,6.26,20250102,7500,-29.87,20250204,3360,56.55,20240805,4.26,N,000910,500,78 억,,284669,N,N,2,N,00,N 20250318,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5270,-50,5,-0.94,782489170,147736,74.90,5290,5355,5250,6910,3730,5320,5296.54,1.82,0,21185,5393,5356,5333,5296,5273,5345,5285,78,1590,500,3830,10,1,15611619,823,11.26,0.63,12,0.95,468.00,8302.00,7500,20250204,-29.73,3360,20240805,56.85,7500,-29.73,20250204,4950,6.46,20250102,7500,-29.73,20250204,3360,56.85,20240805,4.26,N,000910,500,78 억,,284669,N,N,2,N,00,N diff --git a/000950/price/prices-20250301.csv b/000950/price/prices-20250301.csv index 0d2102366a2e..aa8b6aeb5010 100644 --- a/000950/price/prices-20250301.csv +++ b/000950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,-230,5,-1.18,2976590,154,54.80,19480,19480,19230,25300,13640,19480,19333.96,0.22,0,0,19686,19582,19396,19292,19106,19490,19200,84,5820,5000,13630,10,1,1680000,323,-1.68,0.15,12,0.01,-11425.00,124969.00,24200,20240319,-20.45,16700,20241210,15.27,19570,-1.64,20250314,17800,8.15,20250117,24200,-20.45,20240319,16700,15.27,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N +20250319,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19340,-140,5,-0.72,2610840,135,48.04,19480,19480,19230,25300,13640,19480,19339.56,0.22,0,0,19686,19582,19396,19292,19106,19490,19200,84,5820,5000,13630,10,1,1680000,325,-1.69,0.15,12,0.01,-11425.00,124969.00,24200,20240319,-20.08,16700,20241210,15.81,19570,-1.18,20250314,17800,8.65,20250117,24200,-20.08,20240319,16700,15.81,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N +20250319,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19340,-140,5,-0.72,2572160,133,47.33,19480,19480,19230,25300,13640,19480,19339.55,0.22,0,0,19686,19582,19396,19292,19106,19490,19200,84,5820,5000,13630,10,1,1680000,325,-1.69,0.15,12,0.01,-11425.00,124969.00,24200,20240319,-20.08,16700,20241210,15.81,19570,-1.18,20250314,17800,8.65,20250117,24200,-20.08,20240319,16700,15.81,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N +20250319,130113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19470,-10,5,-0.05,599430,31,11.03,19480,19480,19230,25300,13640,19480,19336.45,0.22,0,0,19686,19582,19396,19292,19106,19490,19200,84,5820,5000,13630,10,1,1680000,327,-1.70,0.16,12,0.00,-11425.00,124969.00,24200,20240319,-19.55,16700,20241210,16.59,19570,-0.51,20250314,17800,9.38,20250117,24200,-19.55,20240319,16700,16.59,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N +20250319,120113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19480,0,3,0.00,579960,30,10.68,19480,19480,19230,25300,13640,19480,19332.00,0.22,0,0,19686,19582,19396,19292,19106,19490,19200,84,5820,5000,13630,10,1,1680000,327,-1.71,0.16,12,0.00,-11425.00,124969.00,24200,20240319,-19.50,16700,20241210,16.65,19570,-0.46,20250314,17800,9.44,20250117,24200,-19.50,20240319,16700,16.65,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N +20250319,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19480,0,3,0.00,579960,30,10.68,19480,19480,19230,25300,13640,19480,19332.00,0.22,0,0,19686,19582,19396,19292,19106,19490,19200,84,5820,5000,13630,10,1,1680000,327,-1.71,0.16,12,0.00,-11425.00,124969.00,24200,20240319,-19.50,16700,20241210,16.65,19570,-0.46,20250314,17800,9.44,20250117,24200,-19.50,20240319,16700,16.65,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N +20250319,100113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19480,0,3,0.00,38960,2,0.71,19480,19480,19480,25300,13640,19480,19480.00,0.22,0,0,19686,19582,19396,19292,19106,19490,19200,84,5820,5000,13630,10,1,1680000,327,-1.71,0.16,12,0.00,-11425.00,124969.00,24200,20240319,-19.50,16700,20241210,16.65,19570,-0.46,20250314,17800,9.44,20250117,24200,-19.50,20240319,16700,16.65,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N +20250319,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19480,0,3,0.00,19480,1,0.36,19480,19480,19480,25300,13640,19480,19480.00,0.22,0,0,19686,19582,19396,19292,19106,19490,19200,84,5820,5000,13630,10,1,1680000,327,-1.71,0.16,12,0.00,-11425.00,124969.00,24200,20240319,-19.50,16700,20241210,16.65,19570,-0.46,20250314,17800,9.44,20250117,24200,-19.50,20240319,16700,16.65,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N 20250318,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19480,-20,5,-0.10,5427090,281,82.89,19500,19500,19210,25350,13650,19500,19313.49,0.22,0,0,19733,19616,19393,19276,19053,19505,19165,84,5850,5000,13650,10,1,1680000,327,-1.71,0.16,12,0.02,-11425.00,124969.00,24200,20240319,-19.50,16700,20241210,16.65,19570,-0.46,20250314,17800,9.44,20250117,24200,-19.50,20240319,16700,16.65,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N 20250318,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19300,-200,5,-1.03,4492050,233,68.73,19500,19500,19210,25350,13650,19500,19279.18,0.22,0,0,19733,19616,19393,19276,19053,19505,19165,84,5850,5000,13650,10,1,1680000,324,-1.69,0.15,12,0.01,-11425.00,124969.00,24200,20240319,-20.25,16700,20241210,15.57,19570,-1.38,20250314,17800,8.43,20250117,24200,-20.25,20240319,16700,15.57,20241210,0.00,N,000950,5000,84 억,,3749,N,N,0,N,00,N 20250318,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,-250,5,-1.28,3373300,175,51.62,19500,19500,19210,25350,13650,19500,19276.00,0.22,0,0,19733,19616,19393,19276,19053,19505,19165,84,5850,5000,13650,10,1,1680000,323,-1.68,0.15,12,0.01,-11425.00,124969.00,24200,20240319,-20.45,16700,20241210,15.27,19570,-1.64,20250314,17800,8.15,20250117,24200,-20.45,20240319,16700,15.27,20241210,0.00,N,000950,5000,84 억,,3749,N,N,0,N,00,N diff --git a/000970/price/prices-20250301.csv b/000970/price/prices-20250301.csv index e233407347c9..3271d68ec597 100644 --- a/000970/price/prices-20250301.csv +++ b/000970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,40,2,0.64,166345600,26455,143.96,6270,6330,6230,8150,4390,6270,6287.87,3.02,0,2857,6350,6310,6260,6220,6170,6285,6195,120,1880,500,4760,10,1,22800500,1439,8.48,0.41,12,0.12,744.00,15502.00,7500,20240603,-15.87,6000,20250121,5.17,6690,-5.68,20250305,6000,5.17,20250121,7500,-15.87,20240603,6000,5.17,20250121,0.81,N,000970,500,120 억,,688427,N,N,3,N,00,N +20250319,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,30,2,0.48,155496810,24735,134.60,6270,6330,6230,8150,4390,6270,6286.51,3.02,0,2677,6350,6310,6260,6220,6170,6285,6195,120,1880,500,4760,10,1,22800500,1436,8.47,0.41,12,0.11,744.00,15502.00,7500,20240603,-16.00,6000,20250121,5.00,6690,-5.83,20250305,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.81,N,000970,500,120 억,,688427,N,N,20,N,00,N +20250319,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6295,25,2,0.40,119228145,18981,103.29,6270,6330,6230,8150,4390,6270,6281.45,3.02,0,2492,6350,6310,6260,6220,6170,6285,6195,120,1880,500,4760,10,1,22800500,1435,8.46,0.41,12,0.08,744.00,15502.00,7500,20240603,-16.07,6000,20250121,4.92,6690,-5.90,20250305,6000,4.92,20250121,7500,-16.07,20240603,6000,4.92,20250121,0.81,N,000970,500,120 억,,688427,N,N,20,N,00,N +20250319,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,20,2,0.32,111398650,17740,96.53,6270,6330,6230,8150,4390,6270,6279.52,3.02,0,2665,6350,6310,6260,6220,6170,6285,6195,120,1880,500,4760,10,1,22800500,1434,8.45,0.41,12,0.08,744.00,15502.00,7500,20240603,-16.13,6000,20250121,4.83,6690,-5.98,20250305,6000,4.83,20250121,7500,-16.13,20240603,6000,4.83,20250121,0.81,N,000970,500,120 억,,688427,N,N,20,N,00,N +20250319,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6330,60,2,0.96,106563390,16973,92.36,6270,6330,6230,8150,4390,6270,6278.41,3.02,0,2477,6350,6310,6260,6220,6170,6285,6195,120,1880,500,4760,10,1,22800500,1443,8.51,0.41,12,0.07,744.00,15502.00,7500,20240603,-15.60,6000,20250121,5.50,6690,-5.38,20250305,6000,5.50,20250121,7500,-15.60,20240603,6000,5.50,20250121,0.81,N,000970,500,120 억,,688427,N,N,20,N,00,N +20250319,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,10,2,0.16,78594700,12529,68.18,6270,6310,6230,8150,4390,6270,6273.02,3.02,0,1712,6350,6310,6260,6220,6170,6285,6195,120,1880,500,4760,10,1,22800500,1432,8.44,0.41,12,0.05,744.00,15502.00,7500,20240603,-16.27,6000,20250121,4.67,6690,-6.13,20250305,6000,4.67,20250121,7500,-16.27,20240603,6000,4.67,20250121,0.81,N,000970,500,120 억,,688427,N,N,20,N,00,N +20250319,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6270,0,3,0.00,74789000,11923,64.88,6270,6310,6230,8150,4390,6270,6272.67,3.02,0,1899,6350,6310,6260,6220,6170,6285,6195,120,1880,500,4760,10,1,22800500,1430,8.43,0.40,12,0.05,744.00,15502.00,7500,20240603,-16.40,6000,20250121,4.50,6690,-6.28,20250305,6000,4.50,20250121,7500,-16.40,20240603,6000,4.50,20250121,0.81,N,000970,500,120 억,,688427,N,N,20,N,00,N +20250319,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,-20,5,-0.32,3159730,505,2.75,6270,6270,6250,8150,4390,6270,6256.89,3.02,0,-8,6350,6310,6260,6220,6170,6285,6195,120,1880,500,4760,10,1,22800500,1425,8.40,0.40,12,0.00,744.00,15502.00,7500,20240603,-16.67,6000,20250121,4.17,6690,-6.58,20250305,6000,4.17,20250121,7500,-16.67,20240603,6000,4.17,20250121,0.81,N,000970,500,120 억,,688427,N,N,20,N,00,N 20250318,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6270,30,2,0.48,63947490,10247,140.10,6300,6300,6210,8110,4370,6240,6240.60,3.02,0,-837,6306,6272,6236,6202,6166,6255,6185,120,1870,500,4740,10,1,22800500,1430,8.43,0.40,12,0.04,744.00,15502.00,7500,20240603,-16.40,6000,20250121,4.50,6690,-6.28,20250305,6000,4.50,20250121,7500,-16.40,20240603,6000,4.50,20250121,0.82,N,000970,500,120 억,,689252,N,N,20,N,00,N 20250318,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,0,3,0.00,53890110,8639,118.12,6300,6300,6210,8110,4370,6240,6238.00,3.02,0,-864,6306,6272,6236,6202,6166,6255,6185,120,1870,500,4740,10,1,22800500,1423,8.39,0.40,12,0.04,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.82,N,000970,500,120 억,,689252,N,N,6,N,00,N 20250318,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,10,2,0.16,49334630,7909,108.14,6300,6300,6210,8110,4370,6240,6237.78,3.02,0,-886,6306,6272,6236,6202,6166,6255,6185,120,1870,500,4740,10,1,22800500,1425,8.40,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.67,6000,20250121,4.17,6690,-6.58,20250305,6000,4.17,20250121,7500,-16.67,20240603,6000,4.17,20250121,0.82,N,000970,500,120 억,,689252,N,N,6,N,00,N diff --git a/000990/price/prices-20250301.csv b/000990/price/prices-20250301.csv index b5a13a0b2856..6815797b1dc7 100644 --- a/000990/price/prices-20250301.csv +++ b/000990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,46550,-100,5,-0.21,15240799300,320770,118.62,47000,48150,46550,60600,32700,46650,47517.94,25.88,0,-28489,48916,47782,46866,45732,44816,47325,45275,2220,13950,5000,33580,50,1,44398588,20668,9.03,0.99,12,0.72,5155.00,46967.00,58900,20240620,-20.97,29100,20241209,59.97,49300,-5.58,20250227,30350,53.38,20250203,58900,-20.97,20240620,29100,59.97,20241209,1.48,N,000990,5000,2219 억,,11490823,N,N,1644,N,00,N +20250319,150114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,46600,-50,5,-0.11,14031900300,294856,109.03,47000,48150,46550,60600,32700,46650,47589.84,25.88,0,-25185,48916,47782,46866,45732,44816,47325,45275,2220,13950,5000,33580,50,1,44398588,20690,9.04,0.99,12,0.66,5155.00,46967.00,58900,20240620,-20.88,29100,20241209,60.14,49300,-5.48,20250227,30350,53.54,20250203,58900,-20.88,20240620,29100,60.14,20241209,1.48,N,000990,5000,2219 억,,11490823,N,N,1979,N,00,N +20250319,140114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,47300,650,2,1.39,12389335225,259879,96.10,47000,48150,46700,60600,32700,46650,47674.52,25.88,0,-19843,48916,47782,46866,45732,44816,47325,45275,2220,13950,5000,33580,50,1,44398588,21001,9.18,1.01,12,0.59,5155.00,46967.00,58900,20240620,-19.69,29100,20241209,62.54,49300,-4.06,20250227,30350,55.85,20250203,58900,-19.69,20240620,29100,62.54,20241209,1.48,N,000990,5000,2219 억,,11490823,N,N,1979,N,00,N +20250319,130114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,47800,1150,2,2.47,11321552550,237412,87.79,47000,48150,46700,60600,32700,46650,47688.53,25.88,0,-10959,48916,47782,46866,45732,44816,47325,45275,2220,13950,5000,33580,50,1,44398588,21223,9.27,1.02,12,0.53,5155.00,46967.00,58900,20240620,-18.85,29100,20241209,64.26,49300,-3.04,20250227,30350,57.50,20250203,58900,-18.85,20240620,29100,64.26,20241209,1.48,N,000990,5000,2219 억,,11490823,N,N,1979,N,00,N +20250319,120113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,47750,1100,2,2.36,10359935600,217282,80.35,47000,48150,46700,60600,32700,46650,47680.94,25.88,0,-8344,48916,47782,46866,45732,44816,47325,45275,2220,13950,5000,33580,50,1,44398588,21200,9.26,1.02,12,0.49,5155.00,46967.00,58900,20240620,-18.93,29100,20241209,64.09,49300,-3.14,20250227,30350,57.33,20250203,58900,-18.93,20240620,29100,64.09,20241209,1.48,N,000990,5000,2219 억,,11490823,N,N,1979,N,00,N +20250319,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,47700,1050,2,2.25,7929693625,166497,61.57,47000,48150,46700,60600,32700,46650,47628.21,25.88,0,-1921,48916,47782,46866,45732,44816,47325,45275,2220,13950,5000,33580,50,1,44398588,21178,9.25,1.02,12,0.38,5155.00,46967.00,58900,20240620,-19.02,29100,20241209,63.92,49300,-3.25,20250227,30350,57.17,20250203,58900,-19.02,20240620,29100,63.92,20241209,1.48,N,000990,5000,2219 억,,11490823,N,N,1979,N,00,N +20250319,100114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,47750,1100,2,2.36,4860542650,101905,37.68,47000,48150,46700,60600,32700,46650,47699.54,25.88,0,9219,48916,47782,46866,45732,44816,47325,45275,2220,13950,5000,33580,50,1,44398588,21200,9.26,1.02,12,0.23,5155.00,46967.00,58900,20240620,-18.93,29100,20241209,64.09,49300,-3.14,20250227,30350,57.33,20250203,58900,-18.93,20240620,29100,64.09,20241209,1.48,N,000990,5000,2219 억,,11490823,N,N,1979,N,00,N +20250319,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,46900,250,2,0.54,195127150,4156,1.54,47000,47050,46700,60600,32700,46650,46971.27,25.88,0,-1620,48916,47782,46866,45732,44816,47325,45275,2220,13950,5000,33580,50,1,44398588,20823,9.10,1.00,12,0.01,5155.00,46967.00,58900,20240620,-20.37,29100,20241209,61.17,49300,-4.87,20250227,30350,54.53,20250203,58900,-20.37,20240620,29100,61.17,20241209,1.48,N,000990,5000,2219 억,,11490823,N,N,1979,N,00,N 20250318,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,46650,-600,5,-1.27,12619537975,268943,47.20,48000,48000,45950,61400,33100,47250,46922.96,25.89,0,-25820,50683,48966,46983,45266,43283,49825,46125,2220,14150,5000,34020,50,1,44398588,20712,9.05,0.99,12,0.61,5155.00,46967.00,58900,20240620,-20.80,29100,20241209,60.31,49300,-5.38,20250227,30350,53.71,20250203,58900,-20.80,20240620,29100,60.31,20241209,1.51,N,000990,5000,2219 억,,11496803,N,N,1979,N,00,N 20250318,150114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,46700,-550,5,-1.16,10878519575,231750,40.67,48000,48000,45950,61400,33100,47250,46940.75,25.89,0,-33544,50683,48966,46983,45266,43283,49825,46125,2220,14150,5000,34020,50,1,44398588,20734,9.06,0.99,12,0.52,5155.00,46967.00,58900,20240620,-20.71,29100,20241209,60.48,49300,-5.27,20250227,30350,53.87,20250203,58900,-20.71,20240620,29100,60.48,20241209,1.51,N,000990,5000,2219 억,,11496803,N,N,1988,N,00,N 20250318,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,46850,-400,5,-0.85,9455111000,201120,35.30,48000,48000,45950,61400,33100,47250,47012.29,25.89,0,-29992,50683,48966,46983,45266,43283,49825,46125,2220,14150,5000,34020,50,1,44398588,20801,9.09,1.00,12,0.45,5155.00,46967.00,58900,20240620,-20.46,29100,20241209,61.00,49300,-4.97,20250227,30350,54.37,20250203,58900,-20.46,20240620,29100,61.00,20241209,1.51,N,000990,5000,2219 억,,11496803,N,N,1988,N,00,N diff --git a/001000/price/prices-20250301.csv b/001000/price/prices-20250301.csv index 3b3397878e63..9c58f6d71eea 100644 --- a/001000/price/prices-20250301.csv +++ b/001000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160114,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,886,6,2,0.68,91023281,104168,114.30,880,901,862,1144,616,880,873.81,4.18,0,-11415,900,889,879,868,858,895,874,24,264,100,560,1,1,24277540,215,-73.83,1.49,12,0.43,-12.00,593.00,1636,20240906,-45.84,862,20250319,2.78,1135,-21.94,20250311,862,2.78,20250319,1636,-45.84,20240906,862,2.78,20250319,0.01,N,001000,100,24 억,,1014969,N,N,0,N,00,N +20250319,150114,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,864,-16,5,-1.82,77541479,88724,97.36,880,901,862,1144,616,880,873.96,4.18,0,-9519,900,889,879,868,858,895,874,24,264,100,560,1,1,24277540,210,-72.00,1.46,12,0.37,-12.00,593.00,1636,20240906,-47.19,862,20250319,0.23,1135,-23.88,20250311,862,0.23,20250319,1636,-47.19,20240906,862,0.23,20250319,0.01,N,001000,100,24 억,,1014969,N,N,0,N,00,N +20250319,140114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,865,-15,5,-1.70,67269705,76832,84.31,880,901,864,1144,616,880,875.54,4.18,0,-8082,900,889,879,868,858,895,874,24,264,100,560,1,1,24277540,210,-72.08,1.46,12,0.32,-12.00,593.00,1636,20240906,-47.13,862,20250310,0.35,1135,-23.79,20250311,862,0.35,20250310,1636,-47.13,20240906,862,0.35,20250310,0.01,N,001000,100,24 억,,1014969,N,N,0,N,00,N +20250319,130114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,869,-11,5,-1.25,60094137,68549,75.22,880,901,866,1144,616,880,876.66,4.18,0,-6644,900,889,879,868,858,895,874,24,264,100,560,1,1,24277540,211,-72.42,1.47,12,0.28,-12.00,593.00,1636,20240906,-46.88,862,20250310,0.81,1135,-23.44,20250311,862,0.81,20250310,1636,-46.88,20240906,862,0.81,20250310,0.01,N,001000,100,24 억,,1014969,N,N,0,N,00,N +20250319,120114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,866,-14,5,-1.59,57386611,65427,71.79,880,901,866,1144,616,880,877.11,4.18,0,-5753,900,889,879,868,858,895,874,24,264,100,560,1,1,24277540,210,-72.17,1.46,12,0.27,-12.00,593.00,1636,20240906,-47.07,862,20250310,0.46,1135,-23.70,20250311,862,0.46,20250310,1636,-47.07,20240906,862,0.46,20250310,0.01,N,001000,100,24 억,,1014969,N,N,0,N,00,N +20250319,110114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,876,-4,5,-0.45,38536537,43702,47.95,880,901,870,1144,616,880,881.80,4.18,0,-5894,900,889,879,868,858,895,874,24,264,100,560,1,1,24277540,213,-73.00,1.48,12,0.18,-12.00,593.00,1636,20240906,-46.45,862,20250310,1.62,1135,-22.82,20250311,862,1.62,20250310,1636,-46.45,20240906,862,1.62,20250310,0.01,N,001000,100,24 억,,1014969,N,N,0,N,00,N +20250319,100114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,877,-3,5,-0.34,26447516,29908,32.82,880,901,875,1144,616,880,884.30,4.18,0,-3490,900,889,879,868,858,895,874,24,264,100,560,1,1,24277540,213,-73.08,1.48,12,0.12,-12.00,593.00,1636,20240906,-46.39,862,20250310,1.74,1135,-22.73,20250311,862,1.74,20250310,1636,-46.39,20240906,862,1.74,20250310,0.01,N,001000,100,24 억,,1014969,N,N,0,N,00,N +20250319,090114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,880,0,3,0.00,1085920,1234,1.35,880,880,880,1144,616,880,880.00,4.18,0,-662,900,889,879,868,858,895,874,24,264,100,560,1,1,24277540,214,-73.33,1.48,12,0.01,-12.00,593.00,1636,20240906,-46.21,862,20250310,2.09,1135,-22.47,20250311,862,2.09,20250310,1636,-46.21,20240906,862,2.09,20250310,0.01,N,001000,100,24 억,,1014969,N,N,0,N,00,N 20250318,160114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,880,-2,5,-0.23,80155250,91021,44.26,876,890,869,1146,618,882,880.62,4.15,0,8027,937,909,887,859,837,898,848,24,264,100,560,1,1,24277540,214,-73.33,1.48,12,0.37,-12.00,593.00,1636,20240906,-46.21,862,20250310,2.09,1135,-22.47,20250311,862,2.09,20250310,1636,-46.21,20240906,862,2.09,20250310,0.01,N,001000,100,24 억,,1006892,N,N,0,N,00,N 20250318,150114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,880,-2,5,-0.23,76418278,86773,42.19,876,890,869,1146,618,882,880.67,4.15,0,8984,937,909,887,859,837,898,848,24,264,100,560,1,1,24277540,214,-73.33,1.48,12,0.36,-12.00,593.00,1636,20240906,-46.21,862,20250310,2.09,1135,-22.47,20250311,862,2.09,20250310,1636,-46.21,20240906,862,2.09,20250310,0.01,N,001000,100,24 억,,1006892,N,N,0,N,00,N 20250318,140114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,878,-4,5,-0.45,73873998,83879,40.79,876,890,869,1146,618,882,880.72,4.15,0,10772,937,909,887,859,837,898,848,24,264,100,560,1,1,24277540,213,-73.17,1.48,12,0.35,-12.00,593.00,1636,20240906,-46.33,862,20250310,1.86,1135,-22.64,20250311,862,1.86,20250310,1636,-46.33,20240906,862,1.86,20250310,0.01,N,001000,100,24 억,,1006892,N,N,0,N,00,N diff --git a/001020/price/prices-20250301.csv b/001020/price/prices-20250301.csv index ad6c35c4f052..717ea70b78e1 100644 --- a/001020/price/prices-20250301.csv +++ b/001020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,705,4,2,0.57,3201380,4557,67.55,701,706,696,911,491,701,702.52,0.10,0,526,708,704,702,698,696,703,697,890,210,500,500,1,1,177983313,1255,4.08,0.42,12,0.00,173.00,1659.00,1050,20241024,-32.86,675,20250312,4.44,869,-18.87,20250103,675,4.44,20250312,1050,-32.86,20241024,675,4.44,20250312,0.02,N,001020,500,889 억,,186565,N,N,3,N,00,N +20250319,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,703,2,2,0.29,3100230,4413,65.42,701,706,696,911,491,701,702.52,0.10,0,554,708,704,702,698,696,703,697,890,210,500,500,1,1,177983313,1251,4.06,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.05,675,20250312,4.15,869,-19.10,20250103,675,4.15,20250312,1050,-33.05,20241024,675,4.15,20250312,0.02,N,001020,500,889 억,,186565,N,N,16,N,00,N +20250319,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,703,2,2,0.29,1683656,2401,35.59,701,704,696,911,491,701,701.23,0.10,0,554,708,704,702,698,696,703,697,890,210,500,500,1,1,177983313,1251,4.06,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.05,675,20250312,4.15,869,-19.10,20250103,675,4.15,20250312,1050,-33.05,20241024,675,4.15,20250312,0.02,N,001020,500,889 억,,186565,N,N,16,N,00,N +20250319,130114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,703,2,2,0.29,1029263,1470,21.79,701,704,696,911,491,701,700.18,0.10,0,554,708,704,702,698,696,703,697,890,210,500,500,1,1,177983313,1251,4.06,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.05,675,20250312,4.15,869,-19.10,20250103,675,4.15,20250312,1050,-33.05,20241024,675,4.15,20250312,0.02,N,001020,500,889 억,,186565,N,N,16,N,00,N +20250319,120114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,703,2,2,0.29,607467,870,12.90,701,704,696,911,491,701,698.24,0.10,0,554,708,704,702,698,696,703,697,890,210,500,500,1,1,177983313,1251,4.06,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.05,675,20250312,4.15,869,-19.10,20250103,675,4.15,20250312,1050,-33.05,20241024,675,4.15,20250312,0.02,N,001020,500,889 억,,186565,N,N,16,N,00,N +20250319,110114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,704,3,2,0.43,541314,776,11.50,701,704,696,911,491,701,697.57,0.10,0,554,708,704,702,698,696,703,697,890,210,500,500,1,1,177983313,1253,4.07,0.42,12,0.00,173.00,1659.00,1050,20241024,-32.95,675,20250312,4.30,869,-18.99,20250103,675,4.30,20250312,1050,-32.95,20241024,675,4.30,20250312,0.02,N,001020,500,889 억,,186565,N,N,16,N,00,N +20250319,100114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,703,2,2,0.29,501945,720,10.67,701,704,696,911,491,701,697.15,0.10,0,559,708,704,702,698,696,703,697,890,210,500,500,1,1,177983313,1251,4.06,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.05,675,20250312,4.15,869,-19.10,20250103,675,4.15,20250312,1050,-33.05,20241024,675,4.15,20250312,0.02,N,001020,500,889 억,,186565,N,N,16,N,00,N +20250319,090114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,701,0,3,0.00,7711,11,0.16,701,701,701,911,491,701,701.00,0.10,0,-1,708,704,702,698,696,703,697,890,210,500,500,1,1,177983313,1248,4.05,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.24,675,20250312,3.85,869,-19.33,20250103,675,3.85,20250312,1050,-33.24,20241024,675,3.85,20250312,0.02,N,001020,500,889 억,,186565,N,N,16,N,00,N 20250318,160114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,701,4,2,0.57,4729440,6746,15.83,706,706,700,906,488,697,701.07,0.10,0,-311,704,700,696,692,688,702,694,890,209,500,500,1,1,177983313,1248,4.05,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.24,675,20250312,3.85,869,-19.33,20250103,675,3.85,20250312,1050,-33.24,20241024,675,3.85,20250312,0.02,N,001020,500,889 억,,186876,N,N,16,N,00,N 20250318,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,704,7,2,1.00,4221175,6022,14.13,706,706,700,906,488,697,700.96,0.10,0,33,704,700,696,692,688,702,694,890,209,500,500,1,1,177983313,1253,4.07,0.42,12,0.00,173.00,1659.00,1050,20241024,-32.95,675,20250312,4.30,869,-18.99,20250103,675,4.30,20250312,1050,-32.95,20241024,675,4.30,20250312,0.02,N,001020,500,889 억,,186876,N,N,20,N,00,N 20250318,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,704,7,2,1.00,4195837,5986,14.05,706,706,700,906,488,697,700.94,0.10,0,33,704,700,696,692,688,702,694,890,209,500,500,1,1,177983313,1253,4.07,0.42,12,0.00,173.00,1659.00,1050,20241024,-32.95,675,20250312,4.30,869,-18.99,20250103,675,4.30,20250312,1050,-32.95,20241024,675,4.30,20250312,0.02,N,001020,500,889 억,,186876,N,N,20,N,00,N diff --git a/001040/price/prices-20250301.csv b/001040/price/prices-20250301.csv index 3038a2706106..d635b2b442a0 100644 --- a/001040/price/prices-20250301.csv +++ b/001040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,127300,0,3,0.00,31414861200,245766,117.43,127600,133000,122900,165400,89200,127300,127824.45,13.98,0,-2246,134366,130832,128666,125132,122966,129750,124050,1466,38100,5000,94200,100,1,29176998,37142,23.31,0.80,12,0.84,5462.00,158764.00,152900,20240516,-16.74,89400,20241115,42.39,137700,-7.55,20250317,92300,37.92,20250203,152900,-16.74,20240516,89400,42.39,20241115,0.42,N,001040,5000,1466 억,,4078881,N,N,15,N,00,N +20250319,150115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126200,-1100,5,-0.86,27481645450,214889,102.68,127600,133000,122900,165400,89200,127300,127887.65,13.98,0,10834,134366,130832,128666,125132,122966,129750,124050,1466,38100,5000,94200,100,1,29176998,36821,23.11,0.79,12,0.74,5462.00,158764.00,152900,20240516,-17.46,89400,20241115,41.16,137700,-8.35,20250317,92300,36.73,20250203,152900,-17.46,20240516,89400,41.16,20241115,0.42,N,001040,5000,1466 억,,4078881,N,N,200,N,00,N +20250319,140115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,124300,-3000,5,-2.36,23075016650,179513,85.78,127600,133000,123900,165400,89200,127300,128542.35,13.98,0,11161,134366,130832,128666,125132,122966,129750,124050,1466,38100,5000,94200,100,1,29176998,36267,22.76,0.78,12,0.62,5462.00,158764.00,152900,20240516,-18.71,89400,20241115,39.04,137700,-9.73,20250317,92300,34.67,20250203,152900,-18.71,20240516,89400,39.04,20241115,0.42,N,001040,5000,1466 억,,4078881,N,N,200,N,00,N +20250319,130115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,124900,-2400,5,-1.89,19872958900,153873,73.52,127600,133000,124600,165400,89200,127300,129151.76,13.98,0,10614,134366,130832,128666,125132,122966,129750,124050,1466,38100,5000,94200,100,1,29176998,36442,22.87,0.79,12,0.53,5462.00,158764.00,152900,20240516,-18.31,89400,20241115,39.71,137700,-9.30,20250317,92300,35.32,20250203,152900,-18.31,20240516,89400,39.71,20241115,0.42,N,001040,5000,1466 억,,4078881,N,N,200,N,00,N +20250319,120114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126900,-400,5,-0.31,16321048600,125628,60.03,127600,133000,126400,165400,89200,127300,129915.80,13.98,0,1629,134366,130832,128666,125132,122966,129750,124050,1466,38100,5000,94200,100,1,29176998,37026,23.23,0.80,12,0.43,5462.00,158764.00,152900,20240516,-17.00,89400,20241115,41.95,137700,-7.84,20250317,92300,37.49,20250203,152900,-17.00,20240516,89400,41.95,20241115,0.42,N,001040,5000,1466 억,,4078881,N,N,200,N,00,N +20250319,110114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,129100,1800,2,1.41,13838229950,106125,50.71,127600,133000,127600,165400,89200,127300,130395.72,13.98,0,763,134366,130832,128666,125132,122966,129750,124050,1466,38100,5000,94200,100,1,29176998,37668,23.64,0.81,12,0.36,5462.00,158764.00,152900,20240516,-15.57,89400,20241115,44.41,137700,-6.25,20250317,92300,39.87,20250203,152900,-15.57,20240516,89400,44.41,20241115,0.42,N,001040,5000,1466 억,,4078881,N,N,200,N,00,N +20250319,100115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,130800,3500,2,2.75,9425685200,71977,34.39,127600,133000,127600,165400,89200,127300,130954.38,13.98,0,-1757,134366,130832,128666,125132,122966,129750,124050,1466,38100,5000,94200,100,1,29176998,38164,23.95,0.82,12,0.25,5462.00,158764.00,152900,20240516,-14.45,89400,20241115,46.31,137700,-5.01,20250317,92300,41.71,20250203,152900,-14.45,20240516,89400,46.31,20241115,0.42,N,001040,5000,1466 억,,4078881,N,N,200,N,00,N +20250319,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,128800,1500,2,1.18,194998900,1523,0.73,127600,128900,127600,165400,89200,127300,128038.47,13.98,0,259,134366,130832,128666,125132,122966,129750,124050,1466,38100,5000,94200,100,1,29176998,37580,23.58,0.81,12,0.01,5462.00,158764.00,152900,20240516,-15.76,89400,20241115,44.07,137700,-6.46,20250317,92300,39.54,20250203,152900,-15.76,20240516,89400,44.07,20241115,0.42,N,001040,5000,1466 억,,4078881,N,N,200,N,00,N 20250318,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,127300,-3900,5,-2.97,26753895050,208176,28.97,131200,132200,126500,170500,91900,131200,128519.51,13.99,0,-371,143200,137200,131700,125700,120200,140200,128700,1466,39300,5000,97080,100,1,29176998,37142,23.31,0.80,12,0.71,5462.00,158764.00,152900,20240516,-16.74,89400,20241115,42.39,137700,-7.55,20250317,92300,37.92,20250203,152900,-16.74,20240516,89400,42.39,20241115,0.23,N,001040,5000,1466 억,,4081287,N,N,200,N,00,N 20250318,150115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,128200,-3000,5,-2.29,24152031250,187776,26.13,131200,132200,126500,170500,91900,131200,128621.50,13.99,0,2785,143200,137200,131700,125700,120200,140200,128700,1466,39300,5000,97080,100,1,29176998,37405,23.47,0.81,12,0.64,5462.00,158764.00,152900,20240516,-16.15,89400,20241115,43.40,137700,-6.90,20250317,92300,38.89,20250203,152900,-16.15,20240516,89400,43.40,20241115,0.23,N,001040,5000,1466 억,,4081287,N,N,62,N,00,N 20250318,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,127400,-3800,5,-2.90,19222504300,149147,20.75,131200,132200,126600,170500,91900,131200,128882.94,13.99,0,7308,143200,137200,131700,125700,120200,140200,128700,1466,39300,5000,97080,100,1,29176998,37171,23.32,0.80,12,0.51,5462.00,158764.00,152900,20240516,-16.68,89400,20241115,42.51,137700,-7.48,20250317,92300,38.03,20250203,152900,-16.68,20240516,89400,42.51,20241115,0.23,N,001040,5000,1466 억,,4081287,N,N,62,N,00,N diff --git a/001060/price/prices-20250301.csv b/001060/price/prices-20250301.csv index 3098c292251f..51388cba5f73 100644 --- a/001060/price/prices-20250301.csv +++ b/001060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,-200,5,-0.90,861700575,39250,94.83,22100,22150,21850,28750,15550,22150,21954.22,6.02,0,-9167,22416,22282,22066,21932,21716,22325,21975,582,6600,2500,16830,50,1,23285930,5111,14.85,1.98,12,0.17,1478.00,11091.00,35150,20240326,-37.55,21000,20241209,4.52,25300,-13.24,20250108,21350,2.81,20250311,35150,-37.55,20240326,21000,4.52,20241209,1.51,N,001060,2500,582 억,,1401896,N,N,302,N,00,N +20250319,150115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,-150,5,-0.68,690000775,31428,75.94,22100,22150,21850,28750,15550,22150,21954.97,6.02,0,-5679,22416,22282,22066,21932,21716,22325,21975,582,6600,2500,16830,50,1,23285930,5123,14.88,1.98,12,0.13,1478.00,11091.00,35150,20240326,-37.41,21000,20241209,4.76,25300,-13.04,20250108,21350,3.04,20250311,35150,-37.41,20240326,21000,4.76,20241209,1.51,N,001060,2500,582 억,,1401896,N,N,96,N,00,N +20250319,140115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,-200,5,-0.90,616282950,28069,67.82,22100,22150,21850,28750,15550,22150,21956.00,6.02,0,-4784,22416,22282,22066,21932,21716,22325,21975,582,6600,2500,16830,50,1,23285930,5111,14.85,1.98,12,0.12,1478.00,11091.00,35150,20240326,-37.55,21000,20241209,4.52,25300,-13.24,20250108,21350,2.81,20250311,35150,-37.55,20240326,21000,4.52,20241209,1.51,N,001060,2500,582 억,,1401896,N,N,96,N,00,N +20250319,130115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,-200,5,-0.90,580034225,26420,63.83,22100,22150,21850,28750,15550,22150,21954.36,6.02,0,-4060,22416,22282,22066,21932,21716,22325,21975,582,6600,2500,16830,50,1,23285930,5111,14.85,1.98,12,0.11,1478.00,11091.00,35150,20240326,-37.55,21000,20241209,4.52,25300,-13.24,20250108,21350,2.81,20250311,35150,-37.55,20240326,21000,4.52,20241209,1.51,N,001060,2500,582 억,,1401896,N,N,96,N,00,N +20250319,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,-200,5,-0.90,543887025,24774,59.86,22100,22150,21850,28750,15550,22150,21953.94,6.02,0,-3995,22416,22282,22066,21932,21716,22325,21975,582,6600,2500,16830,50,1,23285930,5111,14.85,1.98,12,0.11,1478.00,11091.00,35150,20240326,-37.55,21000,20241209,4.52,25300,-13.24,20250108,21350,2.81,20250311,35150,-37.55,20240326,21000,4.52,20241209,1.51,N,001060,2500,582 억,,1401896,N,N,96,N,00,N +20250319,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,-200,5,-0.90,445559075,20302,49.05,22100,22150,21850,28750,15550,22150,21946.56,6.02,0,-2828,22416,22282,22066,21932,21716,22325,21975,582,6600,2500,16830,50,1,23285930,5111,14.85,1.98,12,0.09,1478.00,11091.00,35150,20240326,-37.55,21000,20241209,4.52,25300,-13.24,20250108,21350,2.81,20250311,35150,-37.55,20240326,21000,4.52,20241209,1.51,N,001060,2500,582 억,,1401896,N,N,96,N,00,N +20250319,100115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,-150,5,-0.68,159149275,7237,17.49,22100,22150,21900,28750,15550,22150,21991.06,6.02,0,-2014,22416,22282,22066,21932,21716,22325,21975,582,6600,2500,16830,50,1,23285930,5123,14.88,1.98,12,0.03,1478.00,11091.00,35150,20240326,-37.41,21000,20241209,4.76,25300,-13.04,20250108,21350,3.04,20250311,35150,-37.41,20240326,21000,4.76,20241209,1.51,N,001060,2500,582 억,,1401896,N,N,96,N,00,N +20250319,090114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22150,0,3,0.00,6143750,278,0.67,22100,22150,21950,28750,15550,22150,22099.82,6.02,0,-52,22416,22282,22066,21932,21716,22325,21975,582,6600,2500,16830,50,1,23285930,5158,14.99,2.00,12,0.00,1478.00,11091.00,35150,20240326,-36.98,21000,20241209,5.48,25300,-12.45,20250108,21350,3.75,20250311,35150,-36.98,20240326,21000,5.48,20241209,1.51,N,001060,2500,582 억,,1401896,N,N,96,N,00,N 20250318,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22150,50,2,0.23,826964950,37557,88.79,22150,22200,21850,28700,15500,22100,22018.84,5.99,0,-6324,22333,22216,22033,21916,21733,22250,21950,582,6600,2500,16790,50,1,23285930,5158,14.99,2.00,12,0.16,1478.00,11091.00,35150,20240326,-36.98,21000,20241209,5.48,25300,-12.45,20250108,21350,3.75,20250311,35150,-36.98,20240326,21000,5.48,20241209,1.51,N,001060,2500,582 억,,1393929,N,N,96,N,00,N 20250318,150115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22050,-50,5,-0.23,635131025,28881,68.28,22150,22150,21850,28700,15500,22100,21991.31,5.99,0,-4132,22333,22216,22033,21916,21733,22250,21950,582,6600,2500,16790,50,1,23285930,5135,14.92,1.99,12,0.12,1478.00,11091.00,35150,20240326,-37.27,21000,20241209,5.00,25300,-12.85,20250108,21350,3.28,20250311,35150,-37.27,20240326,21000,5.00,20241209,1.51,N,001060,2500,582 억,,1393929,N,N,100,N,00,N 20250318,140115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,-150,5,-0.68,551769375,25094,59.33,22150,22150,21850,28700,15500,22100,21988.10,5.99,0,-4016,22333,22216,22033,21916,21733,22250,21950,582,6600,2500,16790,50,1,23285930,5111,14.85,1.98,12,0.11,1478.00,11091.00,35150,20240326,-37.55,21000,20241209,4.52,25300,-13.24,20250108,21350,2.81,20250311,35150,-37.55,20240326,21000,4.52,20241209,1.51,N,001060,2500,582 억,,1393929,N,N,100,N,00,N diff --git a/001070/price/prices-20250301.csv b/001070/price/prices-20250301.csv index 407af5e03782..cdfd04850891 100644 --- a/001070/price/prices-20250301.csv +++ b/001070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5280,30,2,0.57,13951555,2664,230.05,5250,5280,5200,6820,3680,5250,5237.07,0.41,0,-11,5310,5280,5240,5210,5170,5295,5225,53,1570,1000,3670,10,1,5300000,280,25.02,0.17,12,0.05,211.00,31547.00,7590,20240329,-30.43,4730,20241209,11.63,5850,-9.74,20250109,5100,3.53,20250317,7590,-30.43,20240329,4730,11.63,20241209,0.00,N,001070,1000,53 억,,21977,N,N,1,N,00,N +20250319,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5240,-10,5,-0.19,8824675,1693,146.20,5250,5250,5200,6820,3680,5250,5212.45,0.41,0,-7,5310,5280,5240,5210,5170,5295,5225,53,1570,1000,3670,10,1,5300000,278,24.83,0.17,12,0.03,211.00,31547.00,7590,20240329,-30.96,4730,20241209,10.78,5850,-10.43,20250109,5100,2.75,20250317,7590,-30.96,20240329,4730,10.78,20241209,0.00,N,001070,1000,53 억,,21977,N,N,5,N,00,N +20250319,140115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5240,-10,5,-0.19,8824675,1693,146.20,5250,5250,5200,6820,3680,5250,5212.45,0.41,0,-7,5310,5280,5240,5210,5170,5295,5225,53,1570,1000,3670,10,1,5300000,278,24.83,0.17,12,0.03,211.00,31547.00,7590,20240329,-30.96,4730,20241209,10.78,5850,-10.43,20250109,5100,2.75,20250317,7590,-30.96,20240329,4730,10.78,20241209,0.00,N,001070,1000,53 억,,21977,N,N,5,N,00,N +20250319,130115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-20,5,-0.38,6440785,1235,106.65,5250,5250,5200,6820,3680,5250,5215.21,0.41,0,-1,5310,5280,5240,5210,5170,5295,5225,53,1570,1000,3670,10,1,5300000,277,24.79,0.17,12,0.02,211.00,31547.00,7590,20240329,-31.09,4730,20241209,10.57,5850,-10.60,20250109,5100,2.55,20250317,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,21977,N,N,5,N,00,N +20250319,120115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-20,5,-0.38,2763845,529,45.68,5250,5250,5220,6820,3680,5250,5224.66,0.41,0,-1,5310,5280,5240,5210,5170,5295,5225,53,1570,1000,3670,10,1,5300000,277,24.79,0.17,12,0.01,211.00,31547.00,7590,20240329,-31.09,4730,20241209,10.57,5850,-10.60,20250109,5100,2.55,20250317,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,21977,N,N,5,N,00,N +20250319,110115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-20,5,-0.38,884585,169,14.59,5250,5250,5230,6820,3680,5250,5234.23,0.41,0,0,5310,5280,5240,5210,5170,5295,5225,53,1570,1000,3670,10,1,5300000,277,24.79,0.17,12,0.00,211.00,31547.00,7590,20240329,-31.09,4730,20241209,10.57,5850,-10.60,20250109,5100,2.55,20250317,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,21977,N,N,5,N,00,N +20250319,100115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,0,3,0.00,10500,2,0.17,5250,5250,5250,6820,3680,5250,5250.00,0.41,0,0,5310,5280,5240,5210,5170,5295,5225,53,1570,1000,3670,10,1,5300000,278,24.88,0.17,12,0.00,211.00,31547.00,7590,20240329,-30.83,4730,20241209,10.99,5850,-10.26,20250109,5100,2.94,20250317,7590,-30.83,20240329,4730,10.99,20241209,0.00,N,001070,1000,53 억,,21977,N,N,5,N,00,N +20250319,090115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,6820,3680,5250,0.00,0.41,0,0,5310,5280,5240,5210,5170,5295,5225,53,1570,1000,3670,10,1,5300000,278,24.88,0.17,12,0.00,211.00,31547.00,7590,20240329,-30.83,4730,20241209,10.99,5850,-10.26,20250109,5100,2.94,20250317,7590,-30.83,20240329,4730,10.99,20241209,0.00,N,001070,1000,53 억,,21977,N,N,5,N,00,N 20250318,160115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,20,2,0.38,6054700,1158,8.97,5230,5270,5200,6790,3670,5230,5228.55,0.41,0,25,5476,5352,5226,5102,4976,5290,5040,53,1560,1000,3660,10,1,5300000,278,-7.58,0.17,12,0.02,-693.00,31283.00,7590,20240329,-30.83,4730,20241209,10.99,5850,-10.26,20250109,5100,2.94,20250317,7590,-30.83,20240329,4730,10.99,20241209,0.00,N,001070,1000,53 억,,21952,N,N,5,N,00,N 20250318,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,20,2,0.38,5171740,989,7.66,5230,5270,5210,6790,3670,5230,5229.26,0.41,0,24,5476,5352,5226,5102,4976,5290,5040,53,1560,1000,3660,10,1,5300000,278,-7.58,0.17,12,0.02,-693.00,31283.00,7590,20240329,-30.83,4730,20241209,10.99,5850,-10.26,20250109,5100,2.94,20250317,7590,-30.83,20240329,4730,10.99,20241209,0.00,N,001070,1000,53 억,,21952,N,N,2,N,00,N 20250318,140115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,20,2,0.38,4615390,883,6.84,5230,5270,5220,6790,3670,5230,5226.94,0.41,0,24,5476,5352,5226,5102,4976,5290,5040,53,1560,1000,3660,10,1,5300000,278,-7.58,0.17,12,0.02,-693.00,31283.00,7590,20240329,-30.83,4730,20241209,10.99,5850,-10.26,20250109,5100,2.94,20250317,7590,-30.83,20240329,4730,10.99,20241209,0.00,N,001070,1000,53 억,,21952,N,N,2,N,00,N diff --git a/001080/price/prices-20250301.csv b/001080/price/prices-20250301.csv index fd1c76791ad1..2ccdd9b3d3a6 100644 --- a/001080/price/prices-20250301.csv +++ b/001080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25050,50,2,0.20,81481300,3228,137.71,24750,25950,24400,32500,17500,25000,25242.04,0.34,0,46,26366,25682,25116,24432,23866,25400,24150,42,7500,1000,15000,50,1,4150000,1040,-2.34,0.55,06,0.08,-10688.00,45278.00,46000,20240923,-45.54,21450,20250219,16.78,30900,-18.93,20250102,21450,16.78,20250219,47150,-46.87,20240319,21450,16.78,20250219,0.00,N,001080,1000,41 억,,13936,N,N,1,N,00,N +20250319,150116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25500,500,2,2.00,78917850,3127,133.40,24750,25950,24400,32500,17500,25000,25237.56,0.34,0,131,26366,25682,25116,24432,23866,25400,24150,42,7500,1000,15000,50,1,4150000,1058,-2.39,0.56,06,0.08,-10688.00,45278.00,46000,20240923,-44.57,21450,20250219,18.88,30900,-17.48,20250102,21450,18.88,20250219,47150,-45.92,20240319,21450,18.88,20250219,0.00,N,001080,1000,41 억,,13936,N,N,3,N,00,N +20250319,140116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25250,250,2,1.00,42820150,1690,72.10,24750,25950,24400,32500,17500,25000,25337.37,0.34,0,39,26366,25682,25116,24432,23866,25400,24150,42,7500,1000,15000,50,1,4150000,1048,-2.36,0.56,06,0.04,-10688.00,45278.00,46000,20240923,-45.11,21450,20250219,17.72,30900,-18.28,20250102,21450,17.72,20250219,47150,-46.45,20240319,21450,17.72,20250219,0.00,N,001080,1000,41 억,,13936,N,N,3,N,00,N +20250319,130115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25050,50,2,0.20,38769650,1528,65.19,24750,25950,24400,32500,17500,25000,25372.81,0.34,0,10,26366,25682,25116,24432,23866,25400,24150,42,7500,1000,15000,50,1,4150000,1040,-2.34,0.55,06,0.04,-10688.00,45278.00,46000,20240923,-45.54,21450,20250219,16.78,30900,-18.93,20250102,21450,16.78,20250219,47150,-46.87,20240319,21450,16.78,20250219,0.00,N,001080,1000,41 억,,13936,N,N,3,N,00,N +20250319,120115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25550,550,2,2.20,36040050,1420,60.58,24750,25950,24400,32500,17500,25000,25380.32,0.34,0,-3,26366,25682,25116,24432,23866,25400,24150,42,7500,1000,15000,50,1,4150000,1060,-2.39,0.56,06,0.03,-10688.00,45278.00,46000,20240923,-44.46,21450,20250219,19.11,30900,-17.31,20250102,21450,19.11,20250219,47150,-45.81,20240319,21450,19.11,20250219,0.00,N,001080,1000,41 억,,13936,N,N,3,N,00,N +20250319,110115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25500,500,2,2.00,35069700,1382,58.96,24750,25950,24400,32500,17500,25000,25376.05,0.34,0,2,26366,25682,25116,24432,23866,25400,24150,42,7500,1000,15000,50,1,4150000,1058,-2.39,0.56,06,0.03,-10688.00,45278.00,46000,20240923,-44.57,21450,20250219,18.88,30900,-17.48,20250102,21450,18.88,20250219,47150,-45.92,20240319,21450,18.88,20250219,0.00,N,001080,1000,41 억,,13936,N,N,3,N,00,N +20250319,100116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25600,600,2,2.40,16359950,645,27.52,24750,25950,24400,32500,17500,25000,25364.26,0.34,0,-4,26366,25682,25116,24432,23866,25400,24150,42,7500,1000,15000,50,1,4150000,1062,-2.40,0.57,06,0.02,-10688.00,45278.00,46000,20240923,-44.35,21450,20250219,19.35,30900,-17.15,20250102,21450,19.35,20250219,47150,-45.71,20240319,21450,19.35,20250219,0.00,N,001080,1000,41 억,,13936,N,N,3,N,00,N +20250319,090115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24750,-250,5,-1.00,49500,2,0.09,24750,24750,24750,32500,17500,25000,24750.00,0.34,0,0,26366,25682,25116,24432,23866,25400,24150,42,7500,1000,15000,50,1,4150000,1027,-2.32,0.55,06,0.00,-10688.00,45278.00,46000,20240923,-46.20,21450,20250219,15.38,30900,-19.90,20250102,21450,15.38,20250219,47150,-47.51,20240319,21450,15.38,20250219,0.00,N,001080,1000,41 억,,13936,N,N,3,N,00,N 20250318,160115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25000,-450,5,-1.77,59375850,2344,381.14,25150,25800,24550,33050,17850,25450,25330.99,0.34,0,-40,27050,26250,25700,24900,24350,26650,25300,42,7600,1000,15270,50,1,4150000,1038,-2.34,0.55,06,0.06,-10688.00,45278.00,46000,20240923,-45.65,21450,20250219,16.55,30900,-19.09,20250102,21450,16.55,20250219,47150,-46.98,20240318,21450,16.55,20250219,0.00,N,001080,1000,41 억,,13976,N,N,3,N,00,N 20250318,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25750,300,2,1.18,59050850,2331,379.02,25150,25800,24550,33050,17850,25450,25332.84,0.34,0,-40,27050,26250,25700,24900,24350,26650,25300,42,7600,1000,15270,50,1,4150000,1069,-2.41,0.57,06,0.06,-10688.00,45278.00,46000,20240923,-44.02,21450,20250219,20.05,30900,-16.67,20250102,21450,20.05,20250219,47150,-45.39,20240318,21450,20.05,20250219,0.00,N,001080,1000,41 억,,13976,N,N,2,N,00,N 20250318,140115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25550,100,2,0.39,58305900,2302,374.31,25150,25550,24550,33050,17850,25450,25328.37,0.34,0,-17,27050,26250,25700,24900,24350,26650,25300,42,7600,1000,15270,50,1,4150000,1060,-2.39,0.56,06,0.06,-10688.00,45278.00,46000,20240923,-44.46,21450,20250219,19.11,30900,-17.31,20250102,21450,19.11,20250219,47150,-45.81,20240318,21450,19.11,20250219,0.00,N,001080,1000,41 억,,13976,N,N,2,N,00,N diff --git a/001120/price/prices-20250301.csv b/001120/price/prices-20250301.csv index 7fd72f17211c..a5b935fef4f0 100644 --- a/001120/price/prices-20250301.csv +++ b/001120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25850,50,2,0.19,2477285250,95696,81.66,26000,26050,25750,33500,18100,25800,25887.27,21.85,0,-11090,26233,26016,25883,25666,25533,25950,25600,1938,7700,5000,19600,50,1,38760000,10019,8.56,0.43,12,0.25,3021.00,59671.00,35950,20240521,-28.09,23900,20250203,8.16,29200,-11.47,20250219,23900,8.16,20250203,35950,-28.09,20240521,23900,8.16,20250203,1.28,N,001120,5000,1938 억,,8468498,N,N,732,N,00,N +20250319,150116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25850,50,2,0.19,2257895200,87211,74.42,26000,26050,25750,33500,18100,25800,25890.03,21.85,0,-9711,26233,26016,25883,25666,25533,25950,25600,1938,7700,5000,19600,50,1,38760000,10019,8.56,0.43,12,0.23,3021.00,59671.00,35950,20240521,-28.09,23900,20250203,8.16,29200,-11.47,20250219,23900,8.16,20250203,35950,-28.09,20240521,23900,8.16,20250203,1.28,N,001120,5000,1938 억,,8468498,N,N,592,N,00,N +20250319,140116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,0,3,0.00,1810003075,69888,59.64,26000,26050,25750,33500,18100,25800,25898.63,21.85,0,-9475,26233,26016,25883,25666,25533,25950,25600,1938,7700,5000,19600,50,1,38760000,10000,8.54,0.43,12,0.18,3021.00,59671.00,35950,20240521,-28.23,23900,20250203,7.95,29200,-11.64,20250219,23900,7.95,20250203,35950,-28.23,20240521,23900,7.95,20250203,1.28,N,001120,5000,1938 억,,8468498,N,N,592,N,00,N +20250319,130116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25850,50,2,0.19,1505526275,58115,49.59,26000,26050,25750,33500,18100,25800,25905.99,21.85,0,-6311,26233,26016,25883,25666,25533,25950,25600,1938,7700,5000,19600,50,1,38760000,10019,8.56,0.43,12,0.15,3021.00,59671.00,35950,20240521,-28.09,23900,20250203,8.16,29200,-11.47,20250219,23900,8.16,20250203,35950,-28.09,20240521,23900,8.16,20250203,1.28,N,001120,5000,1938 억,,8468498,N,N,592,N,00,N +20250319,120115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25850,50,2,0.19,1227004875,47339,40.40,26000,26050,25750,33500,18100,25800,25919.55,21.85,0,-1306,26233,26016,25883,25666,25533,25950,25600,1938,7700,5000,19600,50,1,38760000,10019,8.56,0.43,12,0.12,3021.00,59671.00,35950,20240521,-28.09,23900,20250203,8.16,29200,-11.47,20250219,23900,8.16,20250203,35950,-28.09,20240521,23900,8.16,20250203,1.28,N,001120,5000,1938 억,,8468498,N,N,592,N,00,N +20250319,110115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25850,50,2,0.19,1011247950,38993,33.27,26000,26050,25750,33500,18100,25800,25934.11,21.85,0,1534,26233,26016,25883,25666,25533,25950,25600,1938,7700,5000,19600,50,1,38760000,10019,8.56,0.43,12,0.10,3021.00,59671.00,35950,20240521,-28.09,23900,20250203,8.16,29200,-11.47,20250219,23900,8.16,20250203,35950,-28.09,20240521,23900,8.16,20250203,1.28,N,001120,5000,1938 억,,8468498,N,N,592,N,00,N +20250319,100116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25950,150,2,0.58,641654750,24715,21.09,26000,26050,25750,33500,18100,25800,25962.19,21.85,0,6467,26233,26016,25883,25666,25533,25950,25600,1938,7700,5000,19600,50,1,38760000,10058,8.59,0.43,12,0.06,3021.00,59671.00,35950,20240521,-27.82,23900,20250203,8.58,29200,-11.13,20250219,23900,8.58,20250203,35950,-27.82,20240521,23900,8.58,20250203,1.28,N,001120,5000,1938 억,,8468498,N,N,592,N,00,N +20250319,090115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,-50,5,-0.19,44706500,1726,1.47,26000,26000,25750,33500,18100,25800,25902.09,21.85,0,205,26233,26016,25883,25666,25533,25950,25600,1938,7700,5000,19600,50,1,38760000,9981,8.52,0.43,12,0.00,3021.00,59671.00,35950,20240521,-28.37,23900,20250203,7.74,29200,-11.82,20250219,23900,7.74,20250203,35950,-28.37,20240521,23900,7.74,20250203,1.28,N,001120,5000,1938 억,,8468498,N,N,592,N,00,N 20250318,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,50,2,0.19,2946942200,113768,129.86,25900,26100,25750,33450,18050,25750,25903.13,21.89,0,-14949,26083,25916,25683,25516,25283,26000,25600,1938,7700,5000,19570,50,1,38760000,10000,8.54,0.43,12,0.29,3021.00,59671.00,35950,20240521,-28.23,23900,20250203,7.95,29200,-11.64,20250219,23900,7.95,20250203,35950,-28.23,20240521,23900,7.95,20250203,1.27,N,001120,5000,1938 억,,8484411,N,N,592,N,00,N 20250318,150116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25900,150,2,0.58,2741470325,105818,120.78,25900,26100,25750,33450,18050,25750,25907.41,21.89,0,-13606,26083,25916,25683,25516,25283,26000,25600,1938,7700,5000,19570,50,1,38760000,10039,8.57,0.43,12,0.27,3021.00,59671.00,35950,20240521,-27.96,23900,20250203,8.37,29200,-11.30,20250219,23900,8.37,20250203,35950,-27.96,20240521,23900,8.37,20250203,1.27,N,001120,5000,1938 억,,8484411,N,N,1502,N,00,N 20250318,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,50,2,0.19,2386362575,92074,105.10,25900,26100,25750,33450,18050,25750,25917.88,21.89,0,-7958,26083,25916,25683,25516,25283,26000,25600,1938,7700,5000,19570,50,1,38760000,10000,8.54,0.43,12,0.24,3021.00,59671.00,35950,20240521,-28.23,23900,20250203,7.95,29200,-11.64,20250219,23900,7.95,20250203,35950,-28.23,20240521,23900,7.95,20250203,1.27,N,001120,5000,1938 억,,8484411,N,N,1502,N,00,N diff --git a/001130/price/prices-20250301.csv b/001130/price/prices-20250301.csv index c4c4dc860a20..d2d7273ca78b 100644 --- a/001130/price/prices-20250301.csv +++ b/001130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,100,2,0.08,66211000,512,40.57,131400,131400,128900,167500,90300,128900,129318.36,7.99,0,27,130566,129732,129166,128332,127766,129450,128050,85,38600,5000,95380,100,1,1690000,2180,4.47,0.21,12,0.03,28842.00,615130.00,147800,20240617,-12.72,120900,20241209,6.70,132500,-2.64,20250307,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.45,N,001130,5000,84 억,,135077,N,N,2,N,00,N +20250319,150116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,100,2,0.08,56535000,437,34.63,131400,131400,128900,167500,90300,128900,129370.71,7.99,0,33,130566,129732,129166,128332,127766,129450,128050,85,38600,5000,95380,100,1,1690000,2180,4.47,0.21,12,0.03,28842.00,615130.00,147800,20240617,-12.72,120900,20241209,6.70,132500,-2.64,20250307,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.45,N,001130,5000,84 억,,135077,N,N,1,N,00,N +20250319,140116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129400,500,2,0.39,52536700,406,32.17,131400,131400,129000,167500,90300,128900,129400.74,7.99,0,27,130566,129732,129166,128332,127766,129450,128050,85,38600,5000,95380,100,1,1690000,2187,4.49,0.21,12,0.02,28842.00,615130.00,147800,20240617,-12.45,120900,20241209,7.03,132500,-2.34,20250307,123100,5.12,20250203,147800,-12.45,20240617,120900,7.03,20241209,0.45,N,001130,5000,84 억,,135077,N,N,1,N,00,N +20250319,130116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129100,200,2,0.16,48662400,376,29.79,131400,131400,129000,167500,90300,128900,129421.28,7.99,0,50,130566,129732,129166,128332,127766,129450,128050,85,38600,5000,95380,100,1,1690000,2182,4.48,0.21,12,0.02,28842.00,615130.00,147800,20240617,-12.65,120900,20241209,6.78,132500,-2.57,20250307,123100,4.87,20250203,147800,-12.65,20240617,120900,6.78,20241209,0.45,N,001130,5000,84 억,,135077,N,N,1,N,00,N +20250319,120116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129200,300,2,0.23,47112700,364,28.84,131400,131400,129000,167500,90300,128900,129430.49,7.99,0,48,130566,129732,129166,128332,127766,129450,128050,85,38600,5000,95380,100,1,1690000,2183,4.48,0.21,12,0.02,28842.00,615130.00,147800,20240617,-12.58,120900,20241209,6.87,132500,-2.49,20250307,123100,4.96,20250203,147800,-12.58,20240617,120900,6.87,20241209,0.45,N,001130,5000,84 억,,135077,N,N,1,N,00,N +20250319,110116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129100,200,2,0.16,37290300,288,22.82,131400,131400,129000,167500,90300,128900,129480.21,7.99,0,55,130566,129732,129166,128332,127766,129450,128050,85,38600,5000,95380,100,1,1690000,2182,4.48,0.21,12,0.02,28842.00,615130.00,147800,20240617,-12.65,120900,20241209,6.78,132500,-2.57,20250307,123100,4.87,20250203,147800,-12.65,20240617,120900,6.78,20241209,0.45,N,001130,5000,84 억,,135077,N,N,1,N,00,N +20250319,100116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129100,200,2,0.16,31736600,245,19.41,131400,131400,129000,167500,90300,128900,129537.14,7.99,0,55,130566,129732,129166,128332,127766,129450,128050,85,38600,5000,95380,100,1,1690000,2182,4.48,0.21,12,0.01,28842.00,615130.00,147800,20240617,-12.65,120900,20241209,6.78,132500,-2.57,20250307,123100,4.87,20250203,147800,-12.65,20240617,120900,6.78,20241209,0.45,N,001130,5000,84 억,,135077,N,N,1,N,00,N +20250319,090116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128900,0,3,0.00,0,0,0.00,0,0,0,167500,90300,128900,0.00,7.99,0,0,130566,129732,129166,128332,127766,129450,128050,85,38600,5000,95380,100,1,1690000,2178,4.47,0.21,12,0.00,28842.00,615130.00,147800,20240617,-12.79,120900,20241209,6.62,132500,-2.72,20250307,123100,4.71,20250203,147800,-12.79,20240617,120900,6.62,20241209,0.45,N,001130,5000,84 억,,135077,N,N,1,N,00,N 20250318,160116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128900,-1000,5,-0.77,117353000,909,150.75,129300,130000,128600,168800,91000,129900,129101.21,8.02,0,-250,132633,131266,130133,128766,127633,130700,128200,85,38900,5000,96120,100,1,1690000,2178,4.47,0.21,12,0.05,28842.00,615130.00,147800,20240617,-12.79,120900,20241209,6.62,132500,-2.72,20250307,123100,4.71,20250203,147800,-12.79,20240617,120900,6.62,20241209,0.44,N,001130,5000,84 억,,135515,N,N,1,N,00,N 20250318,150116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128700,-1200,5,-0.92,103963050,805,133.50,129300,130000,128700,168800,91000,129900,129146.65,8.02,0,-227,132633,131266,130133,128766,127633,130700,128200,85,38900,5000,96120,100,1,1690000,2175,4.46,0.21,12,0.05,28842.00,615130.00,147800,20240617,-12.92,120900,20241209,6.45,132500,-2.87,20250307,123100,4.55,20250203,147800,-12.92,20240617,120900,6.45,20241209,0.44,N,001130,5000,84 억,,135515,N,N,0,N,00,N 20250318,140116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128800,-1100,5,-0.85,93399250,723,119.90,129300,130000,128800,168800,91000,129900,129182.92,8.02,0,-198,132633,131266,130133,128766,127633,130700,128200,85,38900,5000,96120,100,1,1690000,2177,4.47,0.21,12,0.04,28842.00,615130.00,147800,20240617,-12.86,120900,20241209,6.53,132500,-2.79,20250307,123100,4.63,20250203,147800,-12.86,20240617,120900,6.53,20241209,0.44,N,001130,5000,84 억,,135515,N,N,0,N,00,N diff --git a/001140/price/prices-20250301.csv b/001140/price/prices-20250301.csv index 8febea18eb64..239185aefe68 100644 --- a/001140/price/prices-20250301.csv +++ b/001140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2900,20240308,-27.24,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2330,-9.44,20240319,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250319,150116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2900,20240308,-27.24,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2330,-9.44,20240319,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250319,140116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2900,20240308,-27.24,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2330,-9.44,20240319,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250319,130116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2900,20240308,-27.24,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2330,-9.44,20240319,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250319,120116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2900,20240308,-27.24,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2330,-9.44,20240319,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250319,110116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2900,20240308,-27.24,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2330,-9.44,20240319,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250319,100117,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2900,20240308,-27.24,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2330,-9.44,20240319,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250319,090116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2900,20240308,-27.24,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2330,-9.44,20240319,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250318,160116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2980,20240306,-29.19,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2590,-18.53,20240318,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250318,150116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2980,20240306,-29.19,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2590,-18.53,20240318,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250318,140116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2980,20240306,-29.19,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2590,-18.53,20240318,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N diff --git a/001200/price/prices-20250301.csv b/001200/price/prices-20250301.csv index 7229df3cdba0..e680f0513e77 100644 --- a/001200/price/prices-20250301.csv +++ b/001200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2600,5,2,0.19,605098194,233523,64.12,2595,2605,2575,3370,1820,2595,2591.15,10.46,0,2239,2655,2625,2595,2565,2535,2625,2565,5376,775,5000,1860,5,1,96866418,2519,8.20,0.25,12,0.24,317.00,10557.00,6460,20240625,-59.75,2305,20250203,12.80,2825,-7.96,20250220,2305,12.80,20250203,6460,-59.75,20240625,2305,12.80,20250203,4.66,N,001200,5000,5375 억,,10136832,N,N,1016,N,00,N +20250319,150117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2600,5,2,0.19,518852344,200315,55.00,2595,2605,2575,3370,1820,2595,2590.18,10.46,0,-16488,2655,2625,2595,2565,2535,2625,2565,5376,775,5000,1860,5,1,96866418,2519,8.20,0.25,12,0.21,317.00,10557.00,6460,20240625,-59.75,2305,20250203,12.80,2825,-7.96,20250220,2305,12.80,20250203,6460,-59.75,20240625,2305,12.80,20250203,4.66,N,001200,5000,5375 억,,10136832,N,N,0,N,00,N +20250319,140117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2590,-5,5,-0.19,405405004,156598,43.00,2595,2605,2575,3370,1820,2595,2588.83,10.46,0,-53854,2655,2625,2595,2565,2535,2625,2565,5376,775,5000,1860,5,1,96866418,2509,8.17,0.25,12,0.16,317.00,10557.00,6460,20240625,-59.91,2305,20250203,12.36,2825,-8.32,20250220,2305,12.36,20250203,6460,-59.91,20240625,2305,12.36,20250203,4.66,N,001200,5000,5375 억,,10136832,N,N,0,N,00,N +20250319,130117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2585,-10,5,-0.39,354513398,136929,37.60,2595,2605,2575,3370,1820,2595,2589.03,10.46,0,-54438,2655,2625,2595,2565,2535,2625,2565,5376,775,5000,1860,5,1,96866418,2504,8.15,0.24,12,0.14,317.00,10557.00,6460,20240625,-59.98,2305,20250203,12.15,2825,-8.50,20250220,2305,12.15,20250203,6460,-59.98,20240625,2305,12.15,20250203,4.66,N,001200,5000,5375 억,,10136832,N,N,0,N,00,N +20250319,120116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2595,0,3,0.00,319959898,123587,33.93,2595,2605,2575,3370,1820,2595,2588.94,10.46,0,-52788,2655,2625,2595,2565,2535,2625,2565,5376,775,5000,1860,5,1,96866418,2514,8.19,0.25,12,0.13,317.00,10557.00,6460,20240625,-59.83,2305,20250203,12.58,2825,-8.14,20250220,2305,12.58,20250203,6460,-59.83,20240625,2305,12.58,20250203,4.66,N,001200,5000,5375 억,,10136832,N,N,0,N,00,N +20250319,110116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2590,-5,5,-0.19,238578554,92207,25.32,2595,2605,2575,3370,1820,2595,2587.42,10.46,0,-52865,2655,2625,2595,2565,2535,2625,2565,5376,775,5000,1860,5,1,96866418,2509,8.17,0.25,12,0.10,317.00,10557.00,6460,20240625,-59.91,2305,20250203,12.36,2825,-8.32,20250220,2305,12.36,20250203,6460,-59.91,20240625,2305,12.36,20250203,4.66,N,001200,5000,5375 억,,10136832,N,N,0,N,00,N +20250319,100117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2590,-5,5,-0.19,129676454,50067,13.75,2595,2605,2580,3370,1820,2595,2590.06,10.46,0,-31877,2655,2625,2595,2565,2535,2625,2565,5376,775,5000,1860,5,1,96866418,2509,8.17,0.25,12,0.05,317.00,10557.00,6460,20240625,-59.91,2305,20250203,12.36,2825,-8.32,20250220,2305,12.36,20250203,6460,-59.91,20240625,2305,12.36,20250203,4.66,N,001200,5000,5375 억,,10136832,N,N,0,N,00,N +20250319,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2585,-10,5,-0.39,3469805,1340,0.37,2595,2595,2585,3370,1820,2595,2589.41,10.46,0,-659,2655,2625,2595,2565,2535,2625,2565,5376,775,5000,1860,5,1,96866418,2504,8.15,0.24,12,0.00,317.00,10557.00,6460,20240625,-59.98,2305,20250203,12.15,2825,-8.50,20250220,2305,12.15,20250203,6460,-59.98,20240625,2305,12.15,20250203,4.66,N,001200,5000,5375 억,,10136832,N,N,0,N,00,N 20250318,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2595,10,2,0.39,887338408,341579,106.36,2595,2625,2565,3360,1810,2585,2597.76,10.47,0,-1738,2635,2610,2590,2565,2545,2622,2577,5376,775,5000,1860,5,1,96866418,2514,8.19,0.25,12,0.35,317.00,10557.00,6460,20240625,-59.83,2305,20250203,12.58,2825,-8.14,20250220,2305,12.58,20250203,6460,-59.83,20240625,2305,12.58,20250203,4.61,N,001200,5000,5375 억,,10138449,N,N,1,N,00,N 20250318,150117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2595,10,2,0.39,812888799,312852,97.42,2595,2625,2565,3360,1810,2585,2598.32,10.47,0,6668,2635,2610,2590,2565,2545,2622,2577,5376,775,5000,1860,5,1,96866418,2514,8.19,0.25,12,0.32,317.00,10557.00,6460,20240625,-59.83,2305,20250203,12.58,2825,-8.14,20250220,2305,12.58,20250203,6460,-59.83,20240625,2305,12.58,20250203,4.61,N,001200,5000,5375 억,,10138449,N,N,1,N,00,N 20250318,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2585,0,3,0.00,759604782,292282,91.01,2595,2625,2565,3360,1810,2585,2598.88,10.47,0,23312,2635,2610,2590,2565,2545,2622,2577,5376,775,5000,1860,5,1,96866418,2504,8.15,0.24,12,0.30,317.00,10557.00,6460,20240625,-59.98,2305,20250203,12.15,2825,-8.50,20250220,2305,12.15,20250203,6460,-59.98,20240625,2305,12.15,20250203,4.61,N,001200,5000,5375 억,,10138449,N,N,1,N,00,N diff --git a/001210/price/prices-20250301.csv b/001210/price/prices-20250301.csv index 5ba2ad0cad4d..7776b46613d6 100644 --- a/001210/price/prices-20250301.csv +++ b/001210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,700,10,2,1.45,67680911,96527,78.92,693,721,690,897,483,690,701.16,13.21,0,-15944,724,707,693,676,662,715,684,287,207,500,480,1,1,57472957,402,-1.56,0.53,12,0.17,-448.00,1313.00,1349,20250115,-48.11,589,20241204,18.85,1349,-48.11,20250115,660,6.06,20250311,1349,-48.11,20250115,589,18.85,20241204,0.00,N,001210,500,287 억,,7590342,N,N,5,N,00,N +20250319,150117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,696,6,2,0.87,62828817,89574,73.23,693,721,690,897,483,690,701.42,13.21,0,-13859,724,707,693,676,662,715,684,287,207,500,480,1,1,57472957,400,-1.55,0.53,12,0.16,-448.00,1313.00,1349,20250115,-48.41,589,20241204,18.17,1349,-48.41,20250115,660,5.45,20250311,1349,-48.41,20250115,589,18.17,20241204,0.00,N,001210,500,287 억,,7590342,N,N,23,N,00,N +20250319,140117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,696,6,2,0.87,60695583,86509,70.73,693,721,690,897,483,690,701.61,13.21,0,-10981,724,707,693,676,662,715,684,287,207,500,480,1,1,57472957,400,-1.55,0.53,12,0.15,-448.00,1313.00,1349,20250115,-48.41,589,20241204,18.17,1349,-48.41,20250115,660,5.45,20250311,1349,-48.41,20250115,589,18.17,20241204,0.00,N,001210,500,287 억,,7590342,N,N,23,N,00,N +20250319,130117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,697,7,2,1.01,59076192,84172,68.82,693,721,690,897,483,690,701.85,13.21,0,-10846,724,707,693,676,662,715,684,287,207,500,480,1,1,57472957,401,-1.56,0.53,12,0.15,-448.00,1313.00,1349,20250115,-48.33,589,20241204,18.34,1349,-48.33,20250115,660,5.61,20250311,1349,-48.33,20250115,589,18.34,20241204,0.00,N,001210,500,287 억,,7590342,N,N,23,N,00,N +20250319,120116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,697,7,2,1.01,57471374,81872,66.94,693,721,690,897,483,690,701.97,13.21,0,-9603,724,707,693,676,662,715,684,287,207,500,480,1,1,57472957,401,-1.56,0.53,12,0.14,-448.00,1313.00,1349,20250115,-48.33,589,20241204,18.34,1349,-48.33,20250115,660,5.61,20250311,1349,-48.33,20250115,589,18.34,20241204,0.00,N,001210,500,287 억,,7590342,N,N,23,N,00,N +20250319,110116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,700,10,2,1.45,47612647,67770,55.41,693,721,690,897,483,690,702.56,13.21,0,-9295,724,707,693,676,662,715,684,287,207,500,480,1,1,57472957,402,-1.56,0.53,12,0.12,-448.00,1313.00,1349,20250115,-48.11,589,20241204,18.85,1349,-48.11,20250115,660,6.06,20250311,1349,-48.11,20250115,589,18.85,20241204,0.00,N,001210,500,287 억,,7590342,N,N,23,N,00,N +20250319,100117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,719,29,2,4.20,39511984,56365,46.08,693,720,690,897,483,690,701.00,13.21,0,-8426,724,707,693,676,662,715,684,287,207,500,480,1,1,57472957,413,-1.60,0.55,12,0.10,-448.00,1313.00,1349,20250115,-46.70,589,20241204,22.07,1349,-46.70,20250115,660,8.94,20250311,1349,-46.70,20250115,589,22.07,20241204,0.00,N,001210,500,287 억,,7590342,N,N,23,N,00,N +20250319,090117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,701,11,2,1.59,1594787,2286,1.87,693,702,693,897,483,690,697.63,13.21,0,-1817,724,707,693,676,662,715,684,287,207,500,480,1,1,57472957,403,-1.56,0.53,12,0.00,-448.00,1313.00,1349,20250115,-48.04,589,20241204,19.02,1349,-48.04,20250115,660,6.21,20250311,1349,-48.04,20250115,589,19.02,20241204,0.00,N,001210,500,287 억,,7590342,N,N,23,N,00,N 20250318,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,690,7,2,1.02,84845941,122314,107.93,689,710,679,887,479,683,693.67,13.20,0,-6860,713,698,689,674,665,693,669,287,204,500,470,1,1,57472957,397,-1.54,0.53,12,0.21,-448.00,1313.00,1349,20250115,-48.85,589,20241204,17.15,1349,-48.85,20250115,660,4.55,20250311,1349,-48.85,20250115,589,17.15,20241204,0.00,N,001210,500,287 억,,7588556,N,N,23,N,00,N 20250318,150117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,694,11,2,1.61,83536267,120423,106.27,689,710,679,887,479,683,693.69,13.20,0,-6475,713,698,689,674,665,693,669,287,204,500,470,1,1,57472957,399,-1.55,0.53,12,0.21,-448.00,1313.00,1349,20250115,-48.55,589,20241204,17.83,1349,-48.55,20250115,660,5.15,20250311,1349,-48.55,20250115,589,17.83,20241204,0.00,N,001210,500,287 억,,7588556,N,N,6,N,00,N 20250318,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,695,12,2,1.76,73433353,105771,93.34,689,710,679,887,479,683,694.27,13.20,0,-6176,713,698,689,674,665,693,669,287,204,500,470,1,1,57472957,399,-1.55,0.53,12,0.18,-448.00,1313.00,1349,20250115,-48.48,589,20241204,18.00,1349,-48.48,20250115,660,5.30,20250311,1349,-48.48,20250115,589,18.00,20241204,0.00,N,001210,500,287 억,,7588556,N,N,6,N,00,N diff --git a/001230/price/prices-20250301.csv b/001230/price/prices-20250301.csv index f4c036a0c6f3..67c0fc57824c 100644 --- a/001230/price/prices-20250301.csv +++ b/001230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7680,30,2,0.39,133152655,17336,147.34,7650,7720,7640,9940,5360,7650,7680.70,10.24,0,-2922,7690,7670,7640,7620,7590,7675,7625,2711,2290,5000,5660,10,1,31800483,2442,1.77,0.15,12,0.05,4328.00,51560.00,8790,20240516,-12.63,6900,20250203,11.30,7910,-2.91,20250307,6900,11.30,20250203,8790,-12.63,20240516,6900,11.30,20250203,0.62,N,001230,5000,2710 억,,3256622,N,N,2,N,00,N +20250319,150117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7670,20,2,0.26,123413325,16065,136.54,7650,7720,7640,9940,5360,7650,7682.12,10.24,0,-2285,7690,7670,7640,7620,7590,7675,7625,2711,2290,5000,5660,10,1,31800483,2439,1.77,0.15,12,0.05,4328.00,51560.00,8790,20240516,-12.74,6900,20250203,11.16,7910,-3.03,20250307,6900,11.16,20250203,8790,-12.74,20240516,6900,11.16,20250203,0.62,N,001230,5000,2710 억,,3256622,N,N,17,N,00,N +20250319,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7700,50,2,0.65,116425695,15155,128.80,7650,7720,7640,9940,5360,7650,7682.33,10.24,0,-2020,7690,7670,7640,7620,7590,7675,7625,2711,2290,5000,5660,10,1,31800483,2449,1.78,0.15,12,0.05,4328.00,51560.00,8790,20240516,-12.40,6900,20250203,11.59,7910,-2.65,20250307,6900,11.59,20250203,8790,-12.40,20240516,6900,11.59,20250203,0.62,N,001230,5000,2710 억,,3256622,N,N,17,N,00,N +20250319,130117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7690,40,2,0.52,106915865,13917,118.28,7650,7720,7640,9940,5360,7650,7682.39,10.24,0,-1420,7690,7670,7640,7620,7590,7675,7625,2711,2290,5000,5660,10,1,31800483,2445,1.78,0.15,12,0.04,4328.00,51560.00,8790,20240516,-12.51,6900,20250203,11.45,7910,-2.78,20250307,6900,11.45,20250203,8790,-12.51,20240516,6900,11.45,20250203,0.62,N,001230,5000,2710 억,,3256622,N,N,17,N,00,N +20250319,120117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7690,40,2,0.52,86361525,11243,95.55,7650,7720,7640,9940,5360,7650,7681.36,10.24,0,-1029,7690,7670,7640,7620,7590,7675,7625,2711,2290,5000,5660,10,1,31800483,2445,1.78,0.15,12,0.04,4328.00,51560.00,8790,20240516,-12.51,6900,20250203,11.45,7910,-2.78,20250307,6900,11.45,20250203,8790,-12.51,20240516,6900,11.45,20250203,0.62,N,001230,5000,2710 억,,3256622,N,N,17,N,00,N +20250319,110117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7700,50,2,0.65,56751400,7379,62.71,7650,7720,7640,9940,5360,7650,7690.93,10.24,0,-1241,7690,7670,7640,7620,7590,7675,7625,2711,2290,5000,5660,10,1,31800483,2449,1.78,0.15,12,0.02,4328.00,51560.00,8790,20240516,-12.40,6900,20250203,11.59,7910,-2.65,20250307,6900,11.59,20250203,8790,-12.40,20240516,6900,11.59,20250203,0.62,N,001230,5000,2710 억,,3256622,N,N,17,N,00,N +20250319,100117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7690,40,2,0.52,32986330,4289,36.45,7650,7720,7640,9940,5360,7650,7690.91,10.24,0,264,7690,7670,7640,7620,7590,7675,7625,2711,2290,5000,5660,10,1,31800483,2445,1.78,0.15,12,0.01,4328.00,51560.00,8790,20240516,-12.51,6900,20250203,11.45,7910,-2.78,20250307,6900,11.45,20250203,8790,-12.51,20240516,6900,11.45,20250203,0.62,N,001230,5000,2710 억,,3256622,N,N,17,N,00,N +20250319,090117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7650,0,3,0.00,99450,13,0.11,7650,7650,7650,9940,5360,7650,7650.00,10.24,0,-1,7690,7670,7640,7620,7590,7675,7625,2711,2290,5000,5660,10,1,31800483,2433,1.77,0.15,12,0.00,4328.00,51560.00,8790,20240516,-12.97,6900,20250203,10.87,7910,-3.29,20250307,6900,10.87,20250203,8790,-12.97,20240516,6900,10.87,20250203,0.62,N,001230,5000,2710 억,,3256622,N,N,17,N,00,N 20250318,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7650,30,2,0.39,84101175,11018,113.40,7650,7660,7610,9900,5340,7620,7632.60,10.22,0,1540,7726,7672,7636,7582,7546,7665,7575,2711,2280,5000,5630,10,1,31800483,2433,1.77,0.15,12,0.03,4328.00,51560.00,8790,20240516,-12.97,6900,20250203,10.87,7910,-3.29,20250307,6900,10.87,20250203,8790,-12.97,20240516,6900,10.87,20250203,0.62,N,001230,5000,2710 억,,3251362,N,N,17,N,00,N 20250318,150117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7640,20,2,0.26,63977635,8384,86.29,7650,7660,7610,9900,5340,7620,7630.92,10.22,0,1904,7726,7672,7636,7582,7546,7665,7575,2711,2280,5000,5630,10,1,31800483,2430,1.77,0.15,12,0.03,4328.00,51560.00,8790,20240516,-13.08,6900,20250203,10.72,7910,-3.41,20250307,6900,10.72,20250203,8790,-13.08,20240516,6900,10.72,20250203,0.62,N,001230,5000,2710 억,,3251362,N,N,5,N,00,N 20250318,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7630,10,2,0.13,53507895,7011,72.16,7650,7660,7610,9900,5340,7620,7631.99,10.22,0,2350,7726,7672,7636,7582,7546,7665,7575,2711,2280,5000,5630,10,1,31800483,2426,1.76,0.15,12,0.02,4328.00,51560.00,8790,20240516,-13.20,6900,20250203,10.58,7910,-3.54,20250307,6900,10.58,20250203,8790,-13.20,20240516,6900,10.58,20250203,0.62,N,001230,5000,2710 억,,3251362,N,N,5,N,00,N diff --git a/001250/price/prices-20250301.csv b/001250/price/prices-20250301.csv index e443de44147b..67bea5d78ff5 100644 --- a/001250/price/prices-20250301.csv +++ b/001250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2635,-5,5,-0.19,6085973646,2292306,240.27,2730,2745,2595,3430,1850,2640,2654.96,6.22,0,-485476,2686,2662,2636,2612,2586,2675,2625,2063,790,2500,1680,5,1,82533764,2175,7.84,0.51,12,2.78,336.00,5119.00,4455,20240920,-40.85,2325,20240418,13.33,2910,-9.45,20250120,2470,6.68,20250207,4455,-40.85,20240920,2325,13.33,20240418,3.99,N,001250,2500,2063 억,,5135980,N,N,10,N,00,N +20250319,150118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2635,-5,5,-0.19,5872380494,2211287,231.78,2730,2745,2595,3430,1850,2640,2655.64,6.22,0,-478967,2686,2662,2636,2612,2586,2675,2625,2063,790,2500,1680,5,1,82533764,2175,7.84,0.51,12,2.68,336.00,5119.00,4455,20240920,-40.85,2325,20240418,13.33,2910,-9.45,20250120,2470,6.68,20250207,4455,-40.85,20240920,2325,13.33,20240418,3.99,N,001250,2500,2063 억,,5135980,N,N,80,N,00,N +20250319,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2620,-20,5,-0.76,5745504743,2162946,226.71,2730,2745,2595,3430,1850,2640,2656.33,6.22,0,-471818,2686,2662,2636,2612,2586,2675,2625,2063,790,2500,1680,5,1,82533764,2162,7.80,0.51,12,2.62,336.00,5119.00,4455,20240920,-41.19,2325,20240418,12.69,2910,-9.97,20250120,2470,6.07,20250207,4455,-41.19,20240920,2325,12.69,20240418,3.99,N,001250,2500,2063 억,,5135980,N,N,80,N,00,N +20250319,130117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2625,-15,5,-0.57,5618654593,2114539,221.64,2730,2745,2595,3430,1850,2640,2657.15,6.22,0,-467056,2686,2662,2636,2612,2586,2675,2625,2063,790,2500,1680,5,1,82533764,2167,7.81,0.51,12,2.56,336.00,5119.00,4455,20240920,-41.08,2325,20240418,12.90,2910,-9.79,20250120,2470,6.28,20250207,4455,-41.08,20240920,2325,12.90,20240418,3.99,N,001250,2500,2063 억,,5135980,N,N,80,N,00,N +20250319,120117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2635,-5,5,-0.19,5484372766,2063384,216.28,2730,2745,2595,3430,1850,2640,2657.95,6.22,0,-452986,2686,2662,2636,2612,2586,2675,2625,2063,790,2500,1680,5,1,82533764,2175,7.84,0.51,12,2.50,336.00,5119.00,4455,20240920,-40.85,2325,20240418,13.33,2910,-9.45,20250120,2470,6.68,20250207,4455,-40.85,20240920,2325,13.33,20240418,3.99,N,001250,2500,2063 억,,5135980,N,N,80,N,00,N +20250319,110117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2620,-20,5,-0.76,5288710519,1988982,208.48,2730,2745,2595,3430,1850,2640,2659.00,6.22,0,-446100,2686,2662,2636,2612,2586,2675,2625,2063,790,2500,1680,5,1,82533764,2162,7.80,0.51,12,2.41,336.00,5119.00,4455,20240920,-41.19,2325,20240418,12.69,2910,-9.97,20250120,2470,6.07,20250207,4455,-41.19,20240920,2325,12.69,20240418,3.99,N,001250,2500,2063 억,,5135980,N,N,80,N,00,N +20250319,100118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2660,20,2,0.76,3358431064,1251610,131.19,2730,2745,2640,3430,1850,2640,2683.29,6.22,0,-562279,2686,2662,2636,2612,2586,2675,2625,2063,790,2500,1680,5,1,82533764,2195,7.92,0.52,12,1.52,336.00,5119.00,4455,20240920,-40.29,2325,20240418,14.41,2910,-8.59,20250120,2470,7.69,20250207,4455,-40.29,20240920,2325,14.41,20240418,3.99,N,001250,2500,2063 억,,5135980,N,N,80,N,00,N +20250319,090117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2700,60,2,2.27,1004928840,370149,38.80,2730,2745,2685,3430,1850,2640,2714.93,6.22,0,-192911,2686,2662,2636,2612,2586,2675,2625,2063,790,2500,1680,5,1,82533764,2228,8.04,0.53,12,0.45,336.00,5119.00,4455,20240920,-39.39,2325,20240418,16.13,2910,-7.22,20250120,2470,9.31,20250207,4455,-39.39,20240920,2325,16.13,20240418,3.99,N,001250,2500,2063 억,,5135980,N,N,80,N,00,N 20250318,160117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2640,30,2,1.15,1194872441,453694,167.77,2615,2660,2610,3390,1830,2610,2633.65,6.25,0,-20111,2653,2631,2613,2591,2573,2622,2582,2063,780,2500,1670,5,1,82533764,2179,7.86,0.52,12,0.55,336.00,5119.00,4455,20240920,-40.74,2325,20240418,13.55,2910,-9.28,20250120,2470,6.88,20250207,4455,-40.74,20240920,2325,13.55,20240418,3.99,N,001250,2500,2063 억,,5155554,N,N,80,N,00,N 20250318,150117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2615,5,2,0.19,989887115,375717,138.94,2615,2660,2610,3390,1830,2610,2634.66,6.25,0,1244,2653,2631,2613,2591,2573,2622,2582,2063,780,2500,1670,5,1,82533764,2158,7.78,0.51,12,0.46,336.00,5119.00,4455,20240920,-41.30,2325,20240418,12.47,2910,-10.14,20250120,2470,5.87,20250207,4455,-41.30,20240920,2325,12.47,20240418,3.99,N,001250,2500,2063 억,,5155554,N,N,16,N,00,N 20250318,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2625,15,2,0.57,845745920,320620,118.56,2615,2660,2615,3390,1830,2610,2637.85,6.25,0,12821,2653,2631,2613,2591,2573,2622,2582,2063,780,2500,1670,5,1,82533764,2167,7.81,0.51,12,0.39,336.00,5119.00,4455,20240920,-41.08,2325,20240418,12.90,2910,-9.79,20250120,2470,6.28,20250207,4455,-41.08,20240920,2325,12.90,20240418,3.99,N,001250,2500,2063 억,,5155554,N,N,16,N,00,N diff --git a/001260/price/prices-20250301.csv b/001260/price/prices-20250301.csv index 8689cced7ede..5de218846a2b 100644 --- a/001260/price/prices-20250301.csv +++ b/001260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8070,-200,5,-2.42,239860875,29530,175.20,8270,8340,8060,10750,5790,8270,8122.74,1.41,0,-14148,8456,8362,8276,8182,8096,8410,8230,492,2480,5000,5290,10,1,9832572,793,13.25,0.70,12,0.30,609.00,11513.00,10500,20241113,-23.14,5660,20240418,42.58,8760,-7.88,20250206,7420,8.76,20250203,10500,-23.14,20241113,5660,42.58,20240418,0.30,N,001260,5000,491 억,,138225,N,N,1,N,00,N +20250319,150118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8080,-190,5,-2.30,215782865,26549,157.51,8270,8340,8060,10750,5790,8270,8127.72,1.41,0,-13794,8456,8362,8276,8182,8096,8410,8230,492,2480,5000,5290,10,1,9832572,794,13.27,0.70,12,0.27,609.00,11513.00,10500,20241113,-23.05,5660,20240418,42.76,8760,-7.76,20250206,7420,8.89,20250203,10500,-23.05,20241113,5660,42.76,20240418,0.30,N,001260,5000,491 억,,138225,N,N,8,N,00,N +20250319,140118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8100,-170,5,-2.06,200909295,24711,146.61,8270,8340,8060,10750,5790,8270,8130.36,1.41,0,-13395,8456,8362,8276,8182,8096,8410,8230,492,2480,5000,5290,10,1,9832572,796,13.30,0.70,12,0.25,609.00,11513.00,10500,20241113,-22.86,5660,20240418,43.11,8760,-7.53,20250206,7420,9.16,20250203,10500,-22.86,20241113,5660,43.11,20240418,0.30,N,001260,5000,491 억,,138225,N,N,8,N,00,N +20250319,130118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,-160,5,-1.93,188903290,23231,137.83,8270,8340,8060,10750,5790,8270,8131.52,1.41,0,-12709,8456,8362,8276,8182,8096,8410,8230,492,2480,5000,5290,10,1,9832572,797,13.32,0.70,12,0.24,609.00,11513.00,10500,20241113,-22.76,5660,20240418,43.29,8760,-7.42,20250206,7420,9.30,20250203,10500,-22.76,20241113,5660,43.29,20240418,0.30,N,001260,5000,491 억,,138225,N,N,8,N,00,N +20250319,120117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8100,-170,5,-2.06,140796370,17274,102.49,8270,8340,8060,10750,5790,8270,8150.77,1.41,0,-9518,8456,8362,8276,8182,8096,8410,8230,492,2480,5000,5290,10,1,9832572,796,13.30,0.70,12,0.18,609.00,11513.00,10500,20241113,-22.86,5660,20240418,43.11,8760,-7.53,20250206,7420,9.16,20250203,10500,-22.86,20241113,5660,43.11,20240418,0.30,N,001260,5000,491 억,,138225,N,N,8,N,00,N +20250319,110117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8090,-180,5,-2.18,130166110,15959,94.68,8270,8340,8060,10750,5790,8270,8156.28,1.41,0,-9193,8456,8362,8276,8182,8096,8410,8230,492,2480,5000,5290,10,1,9832572,795,13.28,0.70,12,0.16,609.00,11513.00,10500,20241113,-22.95,5660,20240418,42.93,8760,-7.65,20250206,7420,9.03,20250203,10500,-22.95,20241113,5660,42.93,20240418,0.30,N,001260,5000,491 억,,138225,N,N,8,N,00,N +20250319,100118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8120,-150,5,-1.81,86097060,10511,62.36,8270,8340,8110,10750,5790,8270,8191.14,1.41,0,-5297,8456,8362,8276,8182,8096,8410,8230,492,2480,5000,5290,10,1,9832572,798,13.33,0.71,12,0.11,609.00,11513.00,10500,20241113,-22.67,5660,20240418,43.46,8760,-7.31,20250206,7420,9.43,20250203,10500,-22.67,20241113,5660,43.46,20240418,0.30,N,001260,5000,491 억,,138225,N,N,8,N,00,N +20250319,090117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8270,0,3,0.00,421770,51,0.30,8270,8270,8270,10750,5790,8270,8270.00,1.41,0,-14,8456,8362,8276,8182,8096,8410,8230,492,2480,5000,5290,10,1,9832572,813,13.58,0.72,12,0.00,609.00,11513.00,10500,20241113,-21.24,5660,20240418,46.11,8760,-5.59,20250206,7420,11.46,20250203,10500,-21.24,20241113,5660,46.11,20240418,0.30,N,001260,5000,491 억,,138225,N,N,8,N,00,N 20250318,160117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8270,-40,5,-0.48,139901260,16855,76.12,8250,8370,8190,10800,5820,8310,8300.28,1.39,0,1979,8483,8396,8273,8186,8063,8335,8125,492,2490,5000,5310,10,1,9832572,813,13.58,0.72,12,0.17,609.00,11513.00,10500,20241113,-21.24,5660,20240418,46.11,8760,-5.59,20250206,7420,11.46,20250203,10500,-21.24,20241113,5660,46.11,20240418,0.30,N,001260,5000,491 억,,136246,N,N,8,N,00,N 20250318,150118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8320,10,2,0.12,133342130,16064,72.54,8250,8370,8190,10800,5820,8310,8300.68,1.39,0,2085,8483,8396,8273,8186,8063,8335,8125,492,2490,5000,5310,10,1,9832572,818,13.66,0.72,12,0.16,609.00,11513.00,10500,20241113,-20.76,5660,20240418,47.00,8760,-5.02,20250206,7420,12.13,20250203,10500,-20.76,20241113,5660,47.00,20240418,0.30,N,001260,5000,491 억,,136246,N,N,3,N,00,N 20250318,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8290,-20,5,-0.24,126173300,15199,68.64,8250,8370,8190,10800,5820,8310,8301.42,1.39,0,1713,8483,8396,8273,8186,8063,8335,8125,492,2490,5000,5310,10,1,9832572,815,13.61,0.72,12,0.15,609.00,11513.00,10500,20241113,-21.05,5660,20240418,46.47,8760,-5.37,20250206,7420,11.73,20250203,10500,-21.05,20241113,5660,46.47,20240418,0.30,N,001260,5000,491 억,,136246,N,N,3,N,00,N diff --git a/001270/price/prices-20250301.csv b/001270/price/prices-20250301.csv index d39588aad9f7..e9fa01e7e527 100644 --- a/001270/price/prices-20250301.csv +++ b/001270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,0,3,0.00,15166375,565,35.65,26800,26950,26750,35000,18900,26950,26843.14,1.36,0,-136,27050,27000,26900,26850,26750,27025,26875,518,8050,5000,19400,50,1,10369886,2795,6.29,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26500,1.70,20250304,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,140810,N,N,1,N,00,N +20250319,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-150,5,-0.56,14682925,547,34.51,26800,26900,26750,35000,18900,26950,26842.64,1.36,0,-120,27050,27000,26900,26850,26750,27025,26875,518,8050,5000,19400,50,1,10369886,2779,6.25,0.44,12,0.01,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26500,1.13,20250304,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,140810,N,N,9,N,00,N +20250319,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-100,5,-0.37,12938475,482,30.41,26800,26900,26750,35000,18900,26950,26843.31,1.36,0,-102,27050,27000,26900,26850,26750,27025,26875,518,8050,5000,19400,50,1,10369886,2784,6.26,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,140810,N,N,9,N,00,N +20250319,130118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-100,5,-0.37,12938475,482,30.41,26800,26900,26750,35000,18900,26950,26843.31,1.36,0,-102,27050,27000,26900,26850,26750,27025,26875,518,8050,5000,19400,50,1,10369886,2784,6.26,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,140810,N,N,9,N,00,N +20250319,120118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-100,5,-0.37,8291925,309,19.50,26800,26900,26750,35000,18900,26950,26834.71,1.36,0,-76,27050,27000,26900,26850,26750,27025,26875,518,8050,5000,19400,50,1,10369886,2784,6.26,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,140810,N,N,9,N,00,N +20250319,110118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-100,5,-0.37,6331875,236,14.89,26800,26900,26750,35000,18900,26950,26829.98,1.36,0,-60,27050,27000,26900,26850,26750,27025,26875,518,8050,5000,19400,50,1,10369886,2784,6.26,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,140810,N,N,9,N,00,N +20250319,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26750,-200,5,-0.74,3137375,117,7.38,26800,26850,26750,35000,18900,26950,26815.17,1.36,0,-38,27050,27000,26900,26850,26750,27025,26875,518,8050,5000,19400,50,1,10369886,2774,6.24,0.44,12,0.00,4286.00,61056.00,30500,20241107,-12.30,22000,20240412,21.59,27800,-3.78,20250109,26500,0.94,20250304,30500,-12.30,20241107,22000,21.59,20240412,0.00,N,001270,5000,518 억,,140810,N,N,9,N,00,N +20250319,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-150,5,-0.56,107200,4,0.25,26800,26800,26800,35000,18900,26950,26800.00,1.36,0,-4,27050,27000,26900,26850,26750,27025,26875,518,8050,5000,19400,50,1,10369886,2779,6.25,0.44,12,0.00,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26500,1.13,20250304,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,140810,N,N,9,N,00,N 20250318,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,0,3,0.00,33620550,1250,28.44,26950,26950,26800,35000,18900,26950,26896.44,1.36,0,-129,27616,27282,27016,26682,26416,27450,26850,518,8050,5000,19400,50,1,10369886,2795,6.29,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26500,1.70,20250304,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,140866,N,N,9,N,00,N 20250318,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-100,5,-0.37,19851800,739,16.81,26950,26950,26800,35000,18900,26950,26863.06,1.36,0,-37,27616,27282,27016,26682,26416,27450,26850,518,8050,5000,19400,50,1,10369886,2784,6.26,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,140866,N,N,3,N,00,N 20250318,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-100,5,-0.37,14239500,530,12.06,26950,26950,26800,35000,18900,26950,26866.98,1.36,0,-14,27616,27282,27016,26682,26416,27450,26850,518,8050,5000,19400,50,1,10369886,2784,6.26,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,140866,N,N,3,N,00,N diff --git a/001290/price/prices-20250301.csv b/001290/price/prices-20250301.csv index bbe23b1207eb..4f225e62db92 100644 --- a/001290/price/prices-20250301.csv +++ b/001290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,423,2,2,0.48,91114103,214856,827.99,419,430,419,547,295,421,424.07,0.32,0,1755,424,422,420,418,416,423,419,1096,126,1000,290,1,1,108337120,458,84.60,0.19,12,0.20,5.00,2193.00,799,20240312,-47.06,401,20241209,5.49,443,-4.51,20250123,408,3.68,20250310,784,-46.05,20240326,401,5.49,20241209,0.19,N,001290,1000,1096 억,,347146,N,N,1,N,00,N +20250319,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,423,2,2,0.48,88148458,207845,800.98,419,430,419,547,295,421,424.11,0.32,0,5060,424,422,420,418,416,423,419,1096,126,1000,290,1,1,108337120,458,84.60,0.19,12,0.19,5.00,2193.00,799,20240312,-47.06,401,20241209,5.49,443,-4.51,20250123,408,3.68,20250310,784,-46.05,20240326,401,5.49,20241209,0.19,N,001290,1000,1096 억,,347146,N,N,18,N,00,N +20250319,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,422,1,2,0.24,66859074,157670,607.61,419,430,419,547,295,421,424.04,0.32,0,3756,424,422,420,418,416,423,419,1096,126,1000,290,1,1,108337120,457,84.40,0.19,12,0.15,5.00,2193.00,799,20240312,-47.18,401,20241209,5.24,443,-4.74,20250123,408,3.43,20250310,784,-46.17,20240326,401,5.24,20241209,0.19,N,001290,1000,1096 억,,347146,N,N,18,N,00,N +20250319,130118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,421,0,3,0.00,50175619,118305,455.91,419,430,419,547,295,421,424.12,0.32,0,4594,424,422,420,418,416,423,419,1096,126,1000,290,1,1,108337120,456,84.20,0.19,12,0.11,5.00,2193.00,799,20240312,-47.31,401,20241209,4.99,443,-4.97,20250123,408,3.19,20250310,784,-46.30,20240326,401,4.99,20241209,0.19,N,001290,1000,1096 억,,347146,N,N,18,N,00,N +20250319,120118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,422,1,2,0.24,49816995,117455,452.64,419,430,419,547,295,421,424.14,0.32,0,4594,424,422,420,418,416,423,419,1096,126,1000,290,1,1,108337120,457,84.40,0.19,12,0.11,5.00,2193.00,799,20240312,-47.18,401,20241209,5.24,443,-4.74,20250123,408,3.43,20250310,784,-46.17,20240326,401,5.24,20241209,0.19,N,001290,1000,1096 억,,347146,N,N,18,N,00,N +20250319,110118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,422,1,2,0.24,48537301,114431,440.98,419,430,419,547,295,421,424.16,0.32,0,4576,424,422,420,418,416,423,419,1096,126,1000,290,1,1,108337120,457,84.40,0.19,12,0.11,5.00,2193.00,799,20240312,-47.18,401,20241209,5.24,443,-4.74,20250123,408,3.43,20250310,784,-46.17,20240326,401,5.24,20241209,0.19,N,001290,1000,1096 억,,347146,N,N,18,N,00,N +20250319,100119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,-1,5,-0.24,11909996,28086,108.24,419,427,419,547,295,421,424.05,0.32,0,-530,424,422,420,418,416,423,419,1096,126,1000,290,1,1,108337120,455,84.00,0.19,12,0.03,5.00,2193.00,799,20240312,-47.43,401,20241209,4.74,443,-5.19,20250123,408,2.94,20250310,784,-46.43,20240326,401,4.74,20241209,0.19,N,001290,1000,1096 억,,347146,N,N,18,N,00,N +20250319,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,-1,5,-0.24,10897,26,0.10,419,421,419,547,295,421,419.12,0.32,0,-3,424,422,420,418,416,423,419,1096,126,1000,290,1,1,108337120,455,84.00,0.19,12,0.00,5.00,2193.00,799,20240312,-47.43,401,20241209,4.74,443,-5.19,20250123,408,2.94,20250310,784,-46.43,20240326,401,4.74,20241209,0.19,N,001290,1000,1096 억,,347146,N,N,18,N,00,N 20250318,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,421,2,2,0.48,10614605,25229,195.98,420,422,418,544,294,419,420.73,0.32,0,-280,424,421,419,416,414,423,418,1096,125,1000,290,1,1,108337120,456,84.20,0.19,12,0.02,5.00,2193.00,799,20240312,-47.31,401,20241209,4.99,443,-4.97,20250123,408,3.19,20250310,784,-46.30,20240326,401,4.99,20241209,0.19,N,001290,1000,1096 억,,347426,N,N,18,N,00,N 20250318,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,421,2,2,0.48,9985158,23733,184.36,420,422,418,544,294,419,420.73,0.32,0,-280,424,421,419,416,414,423,418,1096,125,1000,290,1,1,108337120,456,84.20,0.19,12,0.02,5.00,2193.00,799,20240312,-47.31,401,20241209,4.99,443,-4.97,20250123,408,3.19,20250310,784,-46.30,20240326,401,4.99,20241209,0.19,N,001290,1000,1096 억,,347426,N,N,14,N,00,N 20250318,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,418,-1,5,-0.24,6378039,15161,117.77,420,422,418,544,294,419,420.69,0.32,0,-3,424,421,419,416,414,423,418,1096,125,1000,290,1,1,108337120,453,83.60,0.19,12,0.01,5.00,2193.00,799,20240312,-47.68,401,20241209,4.24,443,-5.64,20250123,408,2.45,20250310,784,-46.68,20240326,401,4.24,20241209,0.19,N,001290,1000,1096 억,,347426,N,N,14,N,00,N diff --git a/001340/price/prices-20250301.csv b/001340/price/prices-20250301.csv index 560012588bbc..6e07b5321135 100644 --- a/001340/price/prices-20250301.csv +++ b/001340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6930,120,2,1.76,902372190,131013,84.02,6910,6980,6770,8850,4770,6810,6887.64,2.02,0,33111,7196,7002,6896,6702,6596,6950,6650,225,2040,500,4220,10,1,44918407,3113,40.29,1.45,12,0.29,172.00,4772.00,18440,20240612,-62.42,6550,20241227,5.80,8160,-15.07,20250107,6580,5.32,20250210,18440,-62.42,20240612,6550,5.80,20241227,0.71,N,001340,500,224 억,,906271,N,N,51,N,00,N +20250319,150119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6930,120,2,1.76,882320180,128120,82.16,6910,6980,6770,8850,4770,6810,6886.67,2.02,0,32284,7196,7002,6896,6702,6596,6950,6650,225,2040,500,4220,10,1,44918407,3113,40.29,1.45,12,0.29,172.00,4772.00,18440,20240612,-62.42,6550,20241227,5.80,8160,-15.07,20250107,6580,5.32,20250210,18440,-62.42,20240612,6550,5.80,20241227,0.71,N,001340,500,224 억,,906271,N,N,0,N,00,N +20250319,140119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6950,140,2,2.06,723256005,105165,67.44,6910,6980,6770,8850,4770,6810,6877.35,2.02,0,26249,7196,7002,6896,6702,6596,6950,6650,225,2040,500,4220,10,1,44918407,3122,40.41,1.46,12,0.23,172.00,4772.00,18440,20240612,-62.31,6550,20241227,6.11,8160,-14.83,20250107,6580,5.62,20250210,18440,-62.31,20240612,6550,6.11,20241227,0.71,N,001340,500,224 억,,906271,N,N,0,N,00,N +20250319,130119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6880,70,2,1.03,536856195,78250,50.18,6910,6930,6770,8850,4770,6810,6860.78,2.02,0,14583,7196,7002,6896,6702,6596,6950,6650,225,2040,500,4220,10,1,44918407,3090,40.00,1.44,12,0.17,172.00,4772.00,18440,20240612,-62.69,6550,20241227,5.04,8160,-15.69,20250107,6580,4.56,20250210,18440,-62.69,20240612,6550,5.04,20241227,0.71,N,001340,500,224 억,,906271,N,N,0,N,00,N +20250319,120118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6870,60,2,0.88,485521355,70793,45.40,6910,6930,6770,8850,4770,6810,6858.32,2.02,0,11433,7196,7002,6896,6702,6596,6950,6650,225,2040,500,4220,10,1,44918407,3086,39.94,1.44,12,0.16,172.00,4772.00,18440,20240612,-62.74,6550,20241227,4.89,8160,-15.81,20250107,6580,4.41,20250210,18440,-62.74,20240612,6550,4.89,20241227,0.71,N,001340,500,224 억,,906271,N,N,0,N,00,N +20250319,110118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6900,90,2,1.32,432915650,63135,40.49,6910,6930,6770,8850,4770,6810,6856.98,2.02,0,10879,7196,7002,6896,6702,6596,6950,6650,225,2040,500,4220,10,1,44918407,3099,40.12,1.45,12,0.14,172.00,4772.00,18440,20240612,-62.58,6550,20241227,5.34,8160,-15.44,20250107,6580,4.86,20250210,18440,-62.58,20240612,6550,5.34,20241227,0.71,N,001340,500,224 억,,906271,N,N,0,N,00,N +20250319,100119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6860,50,2,0.73,289022810,42234,27.08,6910,6930,6770,8850,4770,6810,6843.37,2.02,0,7443,7196,7002,6896,6702,6596,6950,6650,225,2040,500,4220,10,1,44918407,3081,39.88,1.44,12,0.09,172.00,4772.00,18440,20240612,-62.80,6550,20241227,4.73,8160,-15.93,20250107,6580,4.26,20250210,18440,-62.80,20240612,6550,4.73,20241227,0.71,N,001340,500,224 억,,906271,N,N,0,N,00,N +20250319,090118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6890,80,2,1.17,10225110,1498,0.96,6910,6910,6810,8850,4770,6810,6825.84,2.02,0,-1024,7196,7002,6896,6702,6596,6950,6650,225,2040,500,4220,10,1,44918407,3095,40.06,1.44,12,0.00,172.00,4772.00,18440,20240612,-62.64,6550,20241227,5.19,8160,-15.56,20250107,6580,4.71,20250210,18440,-62.64,20240612,6550,5.19,20241227,0.71,N,001340,500,224 억,,906271,N,N,0,N,00,N 20250318,160118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6810,-40,5,-0.58,1050909005,152188,140.90,7000,7090,6790,8900,4800,6850,6905.46,2.03,0,-8891,7076,6962,6896,6782,6716,6930,6750,225,2050,500,4240,10,1,44918407,3059,39.59,1.43,12,0.34,172.00,4772.00,18440,20240612,-63.07,6550,20241227,3.97,8160,-16.54,20250107,6580,3.50,20250210,18440,-63.07,20240612,6550,3.97,20241227,0.71,N,001340,500,224 억,,911647,N,N,0,N,00,N 20250318,150119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6850,0,3,0.00,787347905,113517,105.10,7000,7090,6840,8900,4800,6850,6935.95,2.03,0,3612,7076,6962,6896,6782,6716,6930,6750,225,2050,500,4240,10,1,44918407,3077,39.83,1.44,12,0.25,172.00,4772.00,18440,20240612,-62.85,6550,20241227,4.58,8160,-16.05,20250107,6580,4.10,20250210,18440,-62.85,20240612,6550,4.58,20241227,0.71,N,001340,500,224 억,,911647,N,N,0,N,00,N 20250318,140118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6840,-10,5,-0.15,678191670,97583,90.35,7000,7090,6840,8900,4800,6850,6949.90,2.03,0,9803,7076,6962,6896,6782,6716,6930,6750,225,2050,500,4240,10,1,44918407,3072,39.77,1.43,12,0.22,172.00,4772.00,18440,20240612,-62.91,6550,20241227,4.43,8160,-16.18,20250107,6580,3.95,20250210,18440,-62.91,20240612,6550,4.43,20241227,0.71,N,001340,500,224 억,,911647,N,N,0,N,00,N diff --git a/001360/price/prices-20250301.csv b/001360/price/prices-20250301.csv index 3a33e51401bf..4f02d3ed9c40 100644 --- a/001360/price/prices-20250301.csv +++ b/001360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1568,-14,5,-0.88,341888992,219072,150.52,1574,1590,1550,2055,1108,1582,1560.62,6.01,0,-69119,1611,1596,1581,1566,1551,1604,1574,471,473,500,1100,1,1,94162079,1476,-4.63,1.48,12,0.23,-339.00,1063.00,2220,20240925,-29.37,1390,20241209,12.81,1667,-5.94,20250224,1410,11.21,20250203,2220,-29.37,20240925,1390,12.81,20241209,0.51,N,001360,500,470 억,,5654681,N,N,10,N,00,N +20250319,150119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1559,-23,5,-1.45,315952038,202495,139.13,1574,1590,1550,2055,1108,1582,1560.30,6.01,0,-57943,1611,1596,1581,1566,1551,1604,1574,471,473,500,1100,1,1,94162079,1468,-4.60,1.47,12,0.22,-339.00,1063.00,2220,20240925,-29.77,1390,20241209,12.16,1667,-6.48,20250224,1410,10.57,20250203,2220,-29.77,20240925,1390,12.16,20241209,0.51,N,001360,500,470 억,,5654681,N,N,82,N,00,N +20250319,140119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1555,-27,5,-1.71,298411139,191239,131.40,1574,1590,1550,2055,1108,1582,1560.41,6.01,0,-52456,1611,1596,1581,1566,1551,1604,1574,471,473,500,1100,1,1,94162079,1464,-4.59,1.46,12,0.20,-339.00,1063.00,2220,20240925,-29.95,1390,20241209,11.87,1667,-6.72,20250224,1410,10.28,20250203,2220,-29.95,20240925,1390,11.87,20241209,0.51,N,001360,500,470 억,,5654681,N,N,82,N,00,N +20250319,130119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1577,-5,5,-0.32,227972876,145940,100.28,1574,1590,1550,2055,1108,1582,1562.10,6.01,0,-68238,1611,1596,1581,1566,1551,1604,1574,471,473,500,1100,1,1,94162079,1485,-4.65,1.48,12,0.15,-339.00,1063.00,2220,20240925,-28.96,1390,20241209,13.45,1667,-5.40,20250224,1410,11.84,20250203,2220,-28.96,20240925,1390,13.45,20241209,0.51,N,001360,500,470 억,,5654681,N,N,82,N,00,N +20250319,120119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1556,-26,5,-1.64,195270712,125036,85.91,1574,1590,1550,2055,1108,1582,1561.72,6.01,0,-65805,1611,1596,1581,1566,1551,1604,1574,471,473,500,1100,1,1,94162079,1465,-4.59,1.46,12,0.13,-339.00,1063.00,2220,20240925,-29.91,1390,20241209,11.94,1667,-6.66,20250224,1410,10.35,20250203,2220,-29.91,20240925,1390,11.94,20241209,0.51,N,001360,500,470 억,,5654681,N,N,82,N,00,N +20250319,110118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1559,-23,5,-1.45,178332809,114174,78.45,1574,1590,1550,2055,1108,1582,1561.94,6.01,0,-62445,1611,1596,1581,1566,1551,1604,1574,471,473,500,1100,1,1,94162079,1468,-4.60,1.47,12,0.12,-339.00,1063.00,2220,20240925,-29.77,1390,20241209,12.16,1667,-6.48,20250224,1410,10.57,20250203,2220,-29.77,20240925,1390,12.16,20241209,0.51,N,001360,500,470 억,,5654681,N,N,82,N,00,N +20250319,100119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1571,-11,5,-0.70,86735393,55308,38.00,1574,1590,1560,2055,1108,1582,1568.23,6.01,0,-25014,1611,1596,1581,1566,1551,1604,1574,471,473,500,1100,1,1,94162079,1479,-4.63,1.48,12,0.06,-339.00,1063.00,2220,20240925,-29.23,1390,20241209,13.02,1667,-5.76,20250224,1410,11.42,20250203,2220,-29.23,20240925,1390,13.02,20241209,0.51,N,001360,500,470 억,,5654681,N,N,82,N,00,N +20250319,090119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1574,-8,5,-0.51,357298,227,0.16,1574,1574,1574,2055,1108,1582,1574.00,6.01,0,-33,1611,1596,1581,1566,1551,1604,1574,471,473,500,1100,1,1,94162079,1482,-4.64,1.48,12,0.00,-339.00,1063.00,2220,20240925,-29.10,1390,20241209,13.24,1667,-5.58,20250224,1410,11.63,20250203,2220,-29.10,20240925,1390,13.24,20241209,0.51,N,001360,500,470 억,,5654681,N,N,82,N,00,N 20250318,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1582,-1,5,-0.06,230389535,145528,91.59,1580,1596,1566,2055,1109,1583,1583.13,6.02,0,-13872,1625,1604,1582,1561,1539,1614,1571,471,472,500,1100,1,1,94162079,1490,-4.67,1.49,12,0.15,-339.00,1063.00,2220,20240925,-28.74,1390,20241209,13.81,1667,-5.10,20250224,1410,12.20,20250203,2220,-28.74,20240925,1390,13.81,20241209,0.50,N,001360,500,470 억,,5668553,N,N,82,N,00,N 20250318,150119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1582,-1,5,-0.06,204275442,128986,81.18,1580,1596,1566,2055,1109,1583,1583.70,6.02,0,-10350,1625,1604,1582,1561,1539,1614,1571,471,472,500,1100,1,1,94162079,1490,-4.67,1.49,12,0.14,-339.00,1063.00,2220,20240925,-28.74,1390,20241209,13.81,1667,-5.10,20250224,1410,12.20,20250203,2220,-28.74,20240925,1390,13.81,20241209,0.50,N,001360,500,470 억,,5668553,N,N,25,N,00,N 20250318,140119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1588,5,2,0.32,184614577,116512,73.33,1580,1596,1566,2055,1109,1583,1584.51,6.02,0,-7316,1625,1604,1582,1561,1539,1614,1571,471,472,500,1100,1,1,94162079,1495,-4.68,1.49,12,0.12,-339.00,1063.00,2220,20240925,-28.47,1390,20241209,14.24,1667,-4.74,20250224,1410,12.62,20250203,2220,-28.47,20240925,1390,14.24,20241209,0.50,N,001360,500,470 억,,5668553,N,N,25,N,00,N diff --git a/001380/price/prices-20250301.csv b/001380/price/prices-20250301.csv index 1d3295a4a5b0..24aa07a43a12 100644 --- a/001380/price/prices-20250301.csv +++ b/001380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3370,135,2,4.17,11404763559,3366070,478.80,3240,3525,3230,4205,2265,3235,3388.23,1.61,0,-169434,3331,3282,3206,3157,3081,3307,3182,225,970,500,2000,5,1,44964143,1515,24.07,1.01,12,7.49,140.00,3331.00,4820,20241219,-30.08,1760,20240531,91.48,4235,-20.43,20250120,2770,21.66,20250307,4820,-30.08,20241219,1760,91.48,20240531,8.24,N,001380,500,224 억,,725418,N,N,6,N,00,N +20250319,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3360,125,2,3.86,10757005594,3173481,451.41,3240,3525,3230,4205,2265,3235,3389.68,1.61,0,-175528,3331,3282,3206,3157,3081,3307,3182,225,970,500,2000,5,1,44964143,1511,24.00,1.01,12,7.06,140.00,3331.00,4820,20241219,-30.29,1760,20240531,90.91,4235,-20.66,20250120,2770,21.30,20250307,4820,-30.29,20241219,1760,90.91,20240531,8.24,N,001380,500,224 억,,725418,N,N,39,N,00,N +20250319,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3390,155,2,4.79,10240380573,3019709,429.54,3240,3525,3230,4205,2265,3235,3391.21,1.61,0,-194003,3331,3282,3206,3157,3081,3307,3182,225,970,500,2000,5,1,44964143,1524,24.21,1.02,12,6.72,140.00,3331.00,4820,20241219,-29.67,1760,20240531,92.61,4235,-19.95,20250120,2770,22.38,20250307,4820,-29.67,20241219,1760,92.61,20240531,8.24,N,001380,500,224 억,,725418,N,N,39,N,00,N +20250319,130119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3445,210,2,6.49,5757634676,1713442,243.73,3240,3455,3230,4205,2265,3235,3360.31,1.61,0,-179573,3331,3282,3206,3157,3081,3307,3182,225,970,500,2000,5,1,44964143,1549,24.61,1.03,12,3.81,140.00,3331.00,4820,20241219,-28.53,1760,20240531,95.74,4235,-18.65,20250120,2770,24.37,20250307,4820,-28.53,20241219,1760,95.74,20240531,8.24,N,001380,500,224 억,,725418,N,N,39,N,00,N +20250319,120119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3380,145,2,4.48,4864706558,1452726,206.64,3240,3440,3230,4205,2265,3235,3348.71,1.61,0,-150680,3331,3282,3206,3157,3081,3307,3182,225,970,500,2000,5,1,44964143,1520,24.14,1.01,12,3.23,140.00,3331.00,4820,20241219,-29.88,1760,20240531,92.05,4235,-20.19,20250120,2770,22.02,20250307,4820,-29.88,20241219,1760,92.05,20240531,8.24,N,001380,500,224 억,,725418,N,N,39,N,00,N +20250319,110119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3385,150,2,4.64,3746223022,1123783,159.85,3240,3420,3230,4205,2265,3235,3333.63,1.61,0,-112976,3331,3282,3206,3157,3081,3307,3182,225,970,500,2000,5,1,44964143,1522,24.18,1.02,12,2.50,140.00,3331.00,4820,20241219,-29.77,1760,20240531,92.33,4235,-20.07,20250120,2770,22.20,20250307,4820,-29.77,20241219,1760,92.33,20240531,8.24,N,001380,500,224 억,,725418,N,N,39,N,00,N +20250319,100120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3290,55,2,1.70,1261240090,384506,54.69,3240,3320,3230,4205,2265,3235,3280.22,1.61,0,-45607,3331,3282,3206,3157,3081,3307,3182,225,970,500,2000,5,1,44964143,1479,23.50,0.99,12,0.86,140.00,3331.00,4820,20241219,-31.74,1760,20240531,86.93,4235,-22.31,20250120,2770,18.77,20250307,4820,-31.74,20241219,1760,86.93,20240531,8.24,N,001380,500,224 억,,725418,N,N,39,N,00,N +20250319,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3270,35,2,1.08,61745450,18935,2.69,3240,3295,3235,4205,2265,3235,3261.62,1.61,0,3413,3331,3282,3206,3157,3081,3307,3182,225,970,500,2000,5,1,44964143,1470,23.36,0.98,12,0.04,140.00,3331.00,4820,20241219,-32.16,1760,20240531,85.80,4235,-22.79,20250120,2770,18.05,20250307,4820,-32.16,20241219,1760,85.80,20240531,8.24,N,001380,500,224 억,,725418,N,N,39,N,00,N 20250318,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3235,90,2,2.86,2245881979,697399,74.70,3150,3255,3130,4085,2205,3145,3220.36,1.67,0,-27958,3281,3212,3101,3032,2921,3247,3067,225,940,500,1940,5,1,44964143,1455,23.11,0.97,12,1.55,140.00,3331.00,4820,20241219,-32.88,1760,20240531,83.81,4235,-23.61,20250120,2770,16.79,20250307,4820,-32.88,20241219,1760,83.81,20240531,8.32,N,001380,500,224 억,,751688,N,N,39,N,00,N 20250318,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3235,90,2,2.86,1996539353,620411,66.46,3150,3250,3130,4085,2205,3145,3218.09,1.67,0,-26048,3281,3212,3101,3032,2921,3247,3067,225,940,500,1940,5,1,44964143,1455,23.11,0.97,12,1.38,140.00,3331.00,4820,20241219,-32.88,1760,20240531,83.81,4235,-23.61,20250120,2770,16.79,20250307,4820,-32.88,20241219,1760,83.81,20240531,8.32,N,001380,500,224 억,,751688,N,N,12,N,00,N 20250318,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3240,95,2,3.02,1714635718,533427,57.14,3150,3250,3130,4085,2205,3145,3214.38,1.67,0,-36334,3281,3212,3101,3032,2921,3247,3067,225,940,500,1940,5,1,44964143,1457,23.14,0.97,12,1.19,140.00,3331.00,4820,20241219,-32.78,1760,20240531,84.09,4235,-23.49,20250120,2770,16.97,20250307,4820,-32.78,20241219,1760,84.09,20240531,8.32,N,001380,500,224 억,,751688,N,N,12,N,00,N diff --git a/001390/price/prices-20250301.csv b/001390/price/prices-20250301.csv index 3c356f1a840a..05d2ddb42927 100644 --- a/001390/price/prices-20250301.csv +++ b/001390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3890,40,2,1.04,279596059,72148,59.73,3825,3910,3825,5000,2695,3850,3875.29,5.52,0,21396,3943,3896,3863,3816,3783,3890,3810,711,1150,1000,2770,5,1,68469040,2663,2.80,0.29,12,0.11,1388.00,13489.00,6400,20240308,-39.22,3310,20241209,17.52,4180,-6.94,20250226,3580,8.66,20250203,6320,-38.45,20240326,3310,17.52,20241209,2.54,N,001390,1000,711 억,,3781527,N,N,439,N,00,N +20250319,150120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3895,45,2,1.17,269630049,69585,57.61,3825,3910,3825,5000,2695,3850,3874.83,5.52,0,22185,3943,3896,3863,3816,3783,3890,3810,711,1150,1000,2770,5,1,68469040,2667,2.81,0.29,12,0.10,1388.00,13489.00,6400,20240308,-39.14,3310,20241209,17.67,4180,-6.82,20250226,3580,8.80,20250203,6320,-38.37,20240326,3310,17.67,20241209,2.54,N,001390,1000,711 억,,3781527,N,N,1209,N,00,N +20250319,140119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3870,20,2,0.52,198266398,51149,42.35,3825,3910,3825,5000,2695,3850,3876.25,5.52,0,14512,3943,3896,3863,3816,3783,3890,3810,711,1150,1000,2770,5,1,68469040,2650,2.79,0.29,12,0.07,1388.00,13489.00,6400,20240308,-39.53,3310,20241209,16.92,4180,-7.42,20250226,3580,8.10,20250203,6320,-38.77,20240326,3310,16.92,20241209,2.54,N,001390,1000,711 억,,3781527,N,N,1209,N,00,N +20250319,130119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3880,30,2,0.78,130947691,33731,27.93,3825,3910,3825,5000,2695,3850,3882.12,5.52,0,7170,3943,3896,3863,3816,3783,3890,3810,711,1150,1000,2770,5,1,68469040,2657,2.80,0.29,12,0.05,1388.00,13489.00,6400,20240308,-39.38,3310,20241209,17.22,4180,-7.18,20250226,3580,8.38,20250203,6320,-38.61,20240326,3310,17.22,20241209,2.54,N,001390,1000,711 억,,3781527,N,N,1209,N,00,N +20250319,120119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3890,40,2,1.04,123552516,31826,26.35,3825,3910,3825,5000,2695,3850,3882.13,5.52,0,6803,3943,3896,3863,3816,3783,3890,3810,711,1150,1000,2770,5,1,68469040,2663,2.80,0.29,12,0.05,1388.00,13489.00,6400,20240308,-39.22,3310,20241209,17.52,4180,-6.94,20250226,3580,8.66,20250203,6320,-38.45,20240326,3310,17.52,20241209,2.54,N,001390,1000,711 억,,3781527,N,N,1209,N,00,N +20250319,110119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3870,20,2,0.52,95427676,24592,20.36,3825,3900,3825,5000,2695,3850,3880.44,5.52,0,1221,3943,3896,3863,3816,3783,3890,3810,711,1150,1000,2770,5,1,68469040,2650,2.79,0.29,12,0.04,1388.00,13489.00,6400,20240308,-39.53,3310,20241209,16.92,4180,-7.42,20250226,3580,8.10,20250203,6320,-38.77,20240326,3310,16.92,20241209,2.54,N,001390,1000,711 억,,3781527,N,N,1209,N,00,N +20250319,100120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3890,40,2,1.04,72903540,18792,15.56,3825,3900,3825,5000,2695,3850,3879.50,5.52,0,1013,3943,3896,3863,3816,3783,3890,3810,711,1150,1000,2770,5,1,68469040,2663,2.80,0.29,12,0.03,1388.00,13489.00,6400,20240308,-39.22,3310,20241209,17.52,4180,-6.94,20250226,3580,8.66,20250203,6320,-38.45,20240326,3310,17.52,20241209,2.54,N,001390,1000,711 억,,3781527,N,N,1209,N,00,N +20250319,090119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3850,0,3,0.00,1472815,385,0.32,3825,3855,3825,5000,2695,3850,3825.49,5.52,0,-59,3943,3896,3863,3816,3783,3890,3810,711,1150,1000,2770,5,1,68469040,2636,2.77,0.29,12,0.00,1388.00,13489.00,6400,20240308,-39.84,3310,20241209,16.31,4180,-7.89,20250226,3580,7.54,20250203,6320,-39.08,20240326,3310,16.31,20241209,2.54,N,001390,1000,711 억,,3781527,N,N,1209,N,00,N 20250318,160119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3850,-10,5,-0.26,467281445,120740,93.01,3850,3910,3830,5010,2705,3860,3870.15,5.51,0,10084,3966,3912,3881,3827,3796,3897,3812,711,1150,1000,2770,5,1,68469040,2636,2.77,0.29,12,0.18,1388.00,13489.00,6400,20240308,-39.84,3310,20241209,16.31,4180,-7.89,20250226,3580,7.54,20250203,6320,-39.08,20240326,3310,16.31,20241209,2.57,N,001390,1000,711 억,,3771301,N,N,1209,N,00,N 20250318,150120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3850,-10,5,-0.26,429019848,110788,85.34,3850,3910,3830,5010,2705,3860,3872.44,5.51,0,10541,3966,3912,3881,3827,3796,3897,3812,711,1150,1000,2770,5,1,68469040,2636,2.77,0.29,12,0.16,1388.00,13489.00,6400,20240308,-39.84,3310,20241209,16.31,4180,-7.89,20250226,3580,7.54,20250203,6320,-39.08,20240326,3310,16.31,20241209,2.57,N,001390,1000,711 억,,3771301,N,N,850,N,00,N 20250318,140119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3845,-15,5,-0.39,383808476,99011,76.27,3850,3910,3845,5010,2705,3860,3876.42,5.51,0,11489,3966,3912,3881,3827,3796,3897,3812,711,1150,1000,2770,5,1,68469040,2633,2.77,0.29,12,0.14,1388.00,13489.00,6400,20240308,-39.92,3310,20241209,16.16,4180,-8.01,20250226,3580,7.40,20250203,6320,-39.16,20240326,3310,16.16,20241209,2.57,N,001390,1000,711 억,,3771301,N,N,850,N,00,N diff --git a/001420/price/prices-20250301.csv b/001420/price/prices-20250301.csv index e777e2ee7e42..e6d7acac7b41 100644 --- a/001420/price/prices-20250301.csv +++ b/001420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3350,-65,5,-1.90,8489385,2514,98.36,3390,3445,3350,4435,2395,3415,3376.84,2.40,0,46,3608,3511,3463,3366,3318,3487,3342,38,1020,500,2390,5,1,7600000,255,-304.55,0.86,12,0.03,-11.00,3915.00,5080,20240412,-34.06,2790,20241209,20.07,4075,-17.79,20250226,3255,2.92,20250220,5080,-34.06,20240412,2790,20.07,20241209,0.00,N,001420,500,38 억,,182268,N,N,1,N,00,N +20250319,150120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3370,-45,5,-1.32,6709775,1983,77.58,3390,3445,3360,4435,2395,3415,3383.65,2.40,0,273,3608,3511,3463,3366,3318,3487,3342,38,1020,500,2390,5,1,7600000,256,-306.36,0.86,12,0.03,-11.00,3915.00,5080,20240412,-33.66,2790,20241209,20.79,4075,-17.30,20250226,3255,3.53,20250220,5080,-33.66,20240412,2790,20.79,20241209,0.00,N,001420,500,38 억,,182268,N,N,7,N,00,N +20250319,140120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3370,-45,5,-1.32,6659225,1968,77.00,3390,3445,3360,4435,2395,3415,3383.75,2.40,0,273,3608,3511,3463,3366,3318,3487,3342,38,1020,500,2390,5,1,7600000,256,-306.36,0.86,12,0.03,-11.00,3915.00,5080,20240412,-33.66,2790,20241209,20.79,4075,-17.30,20250226,3255,3.53,20250220,5080,-33.66,20240412,2790,20.79,20241209,0.00,N,001420,500,38 억,,182268,N,N,7,N,00,N +20250319,130120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3370,-45,5,-1.32,6480610,1915,74.92,3390,3445,3360,4435,2395,3415,3384.13,2.40,0,300,3608,3511,3463,3366,3318,3487,3342,38,1020,500,2390,5,1,7600000,256,-306.36,0.86,12,0.03,-11.00,3915.00,5080,20240412,-33.66,2790,20241209,20.79,4075,-17.30,20250226,3255,3.53,20250220,5080,-33.66,20240412,2790,20.79,20241209,0.00,N,001420,500,38 억,,182268,N,N,7,N,00,N +20250319,120119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3370,-45,5,-1.32,6080275,1796,70.27,3390,3445,3370,4435,2395,3415,3385.45,2.40,0,300,3608,3511,3463,3366,3318,3487,3342,38,1020,500,2390,5,1,7600000,256,-306.36,0.86,12,0.02,-11.00,3915.00,5080,20240412,-33.66,2790,20241209,20.79,4075,-17.30,20250226,3255,3.53,20250220,5080,-33.66,20240412,2790,20.79,20241209,0.00,N,001420,500,38 억,,182268,N,N,7,N,00,N +20250319,110119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3400,-15,5,-0.44,4486155,1324,51.80,3390,3445,3380,4435,2395,3415,3388.33,2.40,0,276,3608,3511,3463,3366,3318,3487,3342,38,1020,500,2390,5,1,7600000,258,-309.09,0.87,12,0.02,-11.00,3915.00,5080,20240412,-33.07,2790,20241209,21.86,4075,-16.56,20250226,3255,4.45,20250220,5080,-33.07,20240412,2790,21.86,20241209,0.00,N,001420,500,38 억,,182268,N,N,7,N,00,N +20250319,100120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3410,-5,5,-0.15,3789440,1119,43.78,3390,3445,3380,4435,2395,3415,3386.45,2.40,0,226,3608,3511,3463,3366,3318,3487,3342,38,1020,500,2390,5,1,7600000,259,-310.00,0.87,12,0.01,-11.00,3915.00,5080,20240412,-32.87,2790,20241209,22.22,4075,-16.32,20250226,3255,4.76,20250220,5080,-32.87,20240412,2790,22.22,20241209,0.00,N,001420,500,38 억,,182268,N,N,7,N,00,N +20250319,090119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3380,-35,5,-1.02,1549620,457,17.88,3390,3400,3380,4435,2395,3415,3390.85,2.40,0,212,3608,3511,3463,3366,3318,3487,3342,38,1020,500,2390,5,1,7600000,257,-307.27,0.86,12,0.01,-11.00,3915.00,5080,20240412,-33.46,2790,20241209,21.15,4075,-17.06,20250226,3255,3.84,20250220,5080,-33.46,20240412,2790,21.15,20241209,0.00,N,001420,500,38 억,,182268,N,N,7,N,00,N 20250318,160119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3415,-115,5,-3.26,8791725,2556,271.91,3485,3560,3415,4585,2475,3530,3439.64,2.40,0,-72,3663,3596,3533,3466,3403,3630,3500,38,1055,500,2470,5,1,7600000,260,-310.45,0.87,12,0.03,-11.00,3915.00,5080,20240412,-32.78,2790,20241209,22.40,4075,-16.20,20250226,3255,4.92,20250220,5080,-32.78,20240412,2790,22.40,20241209,0.00,N,001420,500,38 억,,182340,N,N,7,N,00,N 20250318,150120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3440,-90,5,-2.55,6901930,2003,213.09,3485,3560,3415,4585,2475,3530,3445.80,2.40,0,12,3663,3596,3533,3466,3403,3630,3500,38,1055,500,2470,5,1,7600000,261,-312.73,0.88,12,0.03,-11.00,3915.00,5080,20240412,-32.28,2790,20241209,23.30,4075,-15.58,20250226,3255,5.68,20250220,5080,-32.28,20240412,2790,23.30,20241209,0.00,N,001420,500,38 억,,182340,N,N,2,N,00,N 20250318,140119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3425,-105,5,-2.97,4931635,1428,151.91,3485,3560,3415,4585,2475,3530,3453.53,2.40,0,12,3663,3596,3533,3466,3403,3630,3500,38,1055,500,2470,5,1,7600000,260,-311.36,0.87,12,0.02,-11.00,3915.00,5080,20240412,-32.58,2790,20241209,22.76,4075,-15.95,20250226,3255,5.22,20250220,5080,-32.58,20240412,2790,22.76,20241209,0.00,N,001420,500,38 억,,182340,N,N,2,N,00,N diff --git a/001430/price/prices-20250301.csv b/001430/price/prices-20250301.csv index fb30958386b1..8aee6de64d9f 100644 --- a/001430/price/prices-20250301.csv +++ b/001430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19800,-120,5,-0.60,1590736430,80426,97.85,19800,20200,19630,25850,13950,19920,19778.85,8.11,0,-2550,20700,20310,20110,19720,19520,20210,19620,2193,5930,5000,14340,10,1,35862119,7101,5.54,0.36,12,0.22,3576.00,54525.00,25700,20240516,-22.96,16640,20240805,18.99,21800,-9.17,20250307,17650,12.18,20250211,25700,-22.96,20240516,16640,18.99,20240805,0.77,N,001430,5000,2193 억,,2909554,N,N,458,N,00,N +20250319,150120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19800,-120,5,-0.60,1467446385,74195,90.27,19800,20200,19630,25850,13950,19920,19778.24,8.11,0,-3481,20700,20310,20110,19720,19520,20210,19620,2193,5930,5000,14340,10,1,35862119,7101,5.54,0.36,12,0.21,3576.00,54525.00,25700,20240516,-22.96,16640,20240805,18.99,21800,-9.17,20250307,17650,12.18,20250211,25700,-22.96,20240516,16640,18.99,20240805,0.77,N,001430,5000,2193 억,,2909554,N,N,144,N,00,N +20250319,140120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19780,-140,5,-0.70,1235350935,62453,75.99,19800,20200,19630,25850,13950,19920,19780.49,8.11,0,-5373,20700,20310,20110,19720,19520,20210,19620,2193,5930,5000,14340,10,1,35862119,7094,5.53,0.36,12,0.17,3576.00,54525.00,25700,20240516,-23.04,16640,20240805,18.87,21800,-9.27,20250307,17650,12.07,20250211,25700,-23.04,20240516,16640,18.87,20240805,0.77,N,001430,5000,2193 억,,2909554,N,N,144,N,00,N +20250319,130120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19770,-150,5,-0.75,1026718495,51905,63.15,19800,20200,19630,25850,13950,19920,19780.72,8.11,0,-9408,20700,20310,20110,19720,19520,20210,19620,2193,5930,5000,14340,10,1,35862119,7090,5.53,0.36,12,0.14,3576.00,54525.00,25700,20240516,-23.07,16640,20240805,18.81,21800,-9.31,20250307,17650,12.01,20250211,25700,-23.07,20240516,16640,18.81,20240805,0.77,N,001430,5000,2193 억,,2909554,N,N,144,N,00,N +20250319,120120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19750,-170,5,-0.85,915675620,46293,56.32,19800,20200,19630,25850,13950,19920,19780.00,8.11,0,-11203,20700,20310,20110,19720,19520,20210,19620,2193,5930,5000,14340,10,1,35862119,7083,5.52,0.36,12,0.13,3576.00,54525.00,25700,20240516,-23.15,16640,20240805,18.69,21800,-9.40,20250307,17650,11.90,20250211,25700,-23.15,20240516,16640,18.69,20240805,0.77,N,001430,5000,2193 억,,2909554,N,N,144,N,00,N +20250319,110120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19710,-210,5,-1.05,745226070,37666,45.83,19800,20200,19630,25850,13950,19920,19785.11,8.11,0,-12779,20700,20310,20110,19720,19520,20210,19620,2193,5930,5000,14340,10,1,35862119,7068,5.51,0.36,12,0.11,3576.00,54525.00,25700,20240516,-23.31,16640,20240805,18.45,21800,-9.59,20250307,17650,11.67,20250211,25700,-23.31,20240516,16640,18.45,20240805,0.77,N,001430,5000,2193 억,,2909554,N,N,144,N,00,N +20250319,100120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19670,-250,5,-1.26,407174255,20545,25.00,19800,20100,19630,25850,13950,19920,19818.65,8.11,0,-9508,20700,20310,20110,19720,19520,20210,19620,2193,5930,5000,14340,10,1,35862119,7054,5.50,0.36,12,0.06,3576.00,54525.00,25700,20240516,-23.46,16640,20240805,18.21,21800,-9.77,20250307,17650,11.44,20250211,25700,-23.46,20240516,16640,18.21,20240805,0.77,N,001430,5000,2193 억,,2909554,N,N,144,N,00,N +20250319,090120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20050,130,2,0.65,27096590,1366,1.66,19800,20100,19800,25850,13950,19920,19836.45,8.11,0,-29,20700,20310,20110,19720,19520,20210,19620,2193,5930,5000,14340,50,1,35862119,7190,5.61,0.37,12,0.00,3576.00,54525.00,25700,20240516,-21.98,16640,20240805,20.49,21800,-8.03,20250307,17650,13.60,20250211,25700,-21.98,20240516,16640,20.49,20240805,0.77,N,001430,5000,2193 억,,2909554,N,N,144,N,00,N 20250318,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19920,-430,5,-2.11,1581185580,78659,81.55,20400,20500,19910,26450,14250,20350,20101.71,8.13,0,-7020,20770,20560,20240,20030,19710,20665,20135,2193,6100,5000,14650,10,1,35862119,7144,5.57,0.37,12,0.22,3576.00,54525.00,25700,20240516,-22.49,16640,20240805,19.71,21800,-8.62,20250307,17650,12.86,20250211,25700,-22.49,20240516,16640,19.71,20240805,0.75,N,001430,5000,2193 억,,2915827,N,N,144,N,00,N 20250318,150120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19920,-430,5,-2.11,1462021105,72678,75.35,20400,20500,19910,26450,14250,20350,20116.35,8.13,0,-6363,20770,20560,20240,20030,19710,20665,20135,2193,6100,5000,14650,10,1,35862119,7144,5.57,0.37,12,0.20,3576.00,54525.00,25700,20240516,-22.49,16640,20240805,19.71,21800,-8.62,20250307,17650,12.86,20250211,25700,-22.49,20240516,16640,19.71,20240805,0.75,N,001430,5000,2193 억,,2915827,N,N,51,N,00,N 20250318,140120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19950,-400,5,-1.97,1173942990,58231,60.37,20400,20500,19950,26450,14250,20350,20160.04,8.13,0,-6901,20770,20560,20240,20030,19710,20665,20135,2193,6100,5000,14650,10,1,35862119,7154,5.58,0.37,12,0.16,3576.00,54525.00,25700,20240516,-22.37,16640,20240805,19.89,21800,-8.49,20250307,17650,13.03,20250211,25700,-22.37,20240516,16640,19.89,20240805,0.75,N,001430,5000,2193 억,,2915827,N,N,51,N,00,N diff --git a/001440/price/prices-20250301.csv b/001440/price/prices-20250301.csv index 773bc9d3628a..760b7e13253e 100644 --- a/001440/price/prices-20250301.csv +++ b/001440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,12640,-180,5,-1.40,15281718190,1198820,63.72,12700,12930,12610,16660,8980,12820,12747.45,6.12,0,-151796,13453,13136,12963,12646,12473,13050,12560,1864,3840,1000,9480,10,1,186447300,23567,24.64,1.85,12,0.64,513.00,6838.00,20950,20240521,-39.67,8710,20240308,45.12,14440,-12.47,20250116,11120,13.67,20250102,20950,-39.67,20240521,9700,30.31,20240329,2.30,N,001440,1000,1864 억,,11412186,N,N,3201,N,00,N +20250319,150120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,12655,-165,5,-1.29,13792794965,1081002,57.46,12700,12930,12630,16660,8980,12820,12759.24,6.12,0,-122579,13453,13136,12963,12646,12473,13050,12560,1864,3840,1000,9480,10,1,186447300,23595,24.67,1.85,12,0.58,513.00,6838.00,20950,20240521,-39.59,8710,20240308,45.29,14440,-12.36,20250116,11120,13.80,20250102,20950,-39.59,20240521,9700,30.46,20240329,2.30,N,001440,1000,1864 억,,11412186,N,N,1048,N,00,N +20250319,140120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,12710,-110,5,-0.86,11376610545,890461,47.33,12700,12930,12690,16660,8980,12820,12776.06,6.12,0,-109195,13453,13136,12963,12646,12473,13050,12560,1864,3840,1000,9480,10,1,186447300,23697,24.78,1.86,12,0.48,513.00,6838.00,20950,20240521,-39.33,8710,20240308,45.92,14440,-11.98,20250116,11120,14.30,20250102,20950,-39.33,20240521,9700,31.03,20240329,2.30,N,001440,1000,1864 억,,11412186,N,N,1048,N,00,N +20250319,130120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,12750,-70,5,-0.55,10188189020,797042,42.37,12700,12930,12690,16660,8980,12820,12782.47,6.12,0,-95779,13453,13136,12963,12646,12473,13050,12560,1864,3840,1000,9480,10,1,186447300,23772,24.85,1.86,12,0.43,513.00,6838.00,20950,20240521,-39.14,8710,20240308,46.38,14440,-11.70,20250116,11120,14.66,20250102,20950,-39.14,20240521,9700,31.44,20240329,2.30,N,001440,1000,1864 억,,11412186,N,N,1048,N,00,N +20250319,120120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,12760,-60,5,-0.47,9343188195,730805,38.85,12700,12930,12690,16660,8980,12820,12784.76,6.12,0,-71418,13453,13136,12963,12646,12473,13050,12560,1864,3840,1000,9480,10,1,186447300,23791,24.87,1.87,12,0.39,513.00,6838.00,20950,20240521,-39.09,8710,20240308,46.50,14440,-11.63,20250116,11120,14.75,20250102,20950,-39.09,20240521,9700,31.55,20240329,2.30,N,001440,1000,1864 억,,11412186,N,N,1048,N,00,N +20250319,110120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,12730,-90,5,-0.70,8465096920,661818,35.18,12700,12930,12690,16660,8980,12820,12790.65,6.12,0,-62743,13453,13136,12963,12646,12473,13050,12560,1864,3840,1000,9480,10,1,186447300,23735,24.81,1.86,12,0.35,513.00,6838.00,20950,20240521,-39.24,8710,20240308,46.15,14440,-11.84,20250116,11120,14.48,20250102,20950,-39.24,20240521,9700,31.24,20240329,2.30,N,001440,1000,1864 억,,11412186,N,N,1048,N,00,N +20250319,100121,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,12750,-70,5,-0.55,6177278355,482224,25.63,12700,12930,12690,16660,8980,12820,12809.97,6.12,0,-48937,13453,13136,12963,12646,12473,13050,12560,1864,3840,1000,9480,10,1,186447300,23772,24.85,1.86,12,0.26,513.00,6838.00,20950,20240521,-39.14,8710,20240308,46.38,14440,-11.70,20250116,11120,14.66,20250102,20950,-39.14,20240521,9700,31.44,20240329,2.30,N,001440,1000,1864 억,,11412186,N,N,1048,N,00,N +20250319,090120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,12820,0,3,0.00,704328015,55426,2.95,12700,12820,12690,16660,8980,12820,12706.40,6.12,0,1338,13453,13136,12963,12646,12473,13050,12560,1864,3840,1000,9480,10,1,186447300,23903,24.99,1.87,12,0.03,513.00,6838.00,20950,20240521,-38.81,8710,20240308,47.19,14440,-11.22,20250116,11120,15.29,20250102,20950,-38.81,20240521,9700,32.16,20240329,2.30,N,001440,1000,1864 억,,11412186,N,N,1048,N,00,N 20250318,160120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,12820,70,2,0.55,23862905160,1841281,66.34,12990,13280,12790,16570,8930,12750,12960.65,6.11,0,-1240,13470,13110,12880,12520,12290,12995,12405,1864,3820,1000,9430,10,1,186447300,23903,24.99,1.87,12,0.99,513.00,6838.00,20950,20240521,-38.81,8710,20240308,47.19,14440,-11.22,20250116,11120,15.29,20250102,20950,-38.81,20240521,9700,32.16,20240329,2.27,N,001440,1000,1864 억,,11390725,N,N,1048,N,00,N 20250318,150120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,12820,70,2,0.55,22139471680,1706847,61.50,12990,13280,12790,16570,8930,12750,12970.98,6.11,0,-26569,13470,13110,12880,12520,12290,12995,12405,1864,3820,1000,9430,10,1,186447300,23903,24.99,1.87,12,0.92,513.00,6838.00,20950,20240521,-38.81,8710,20240308,47.19,14440,-11.22,20250116,11120,15.29,20250102,20950,-38.81,20240521,9700,32.16,20240329,2.27,N,001440,1000,1864 억,,11390725,N,N,309,N,00,N 20250318,140120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,12805,55,2,0.43,20774978790,1600434,57.67,12990,13280,12790,16570,8930,12750,12980.85,6.11,0,-32691,13470,13110,12880,12520,12290,12995,12405,1864,3820,1000,9430,10,1,186447300,23875,24.96,1.87,12,0.86,513.00,6838.00,20950,20240521,-38.88,8710,20240308,47.01,14440,-11.32,20250116,11120,15.15,20250102,20950,-38.88,20240521,9700,32.01,20240329,2.27,N,001440,1000,1864 억,,11390725,N,N,309,N,00,N diff --git a/001450/price/prices-20250301.csv b/001450/price/prices-20250301.csv index 598707b9edb3..a67e45784314 100644 --- a/001450/price/prices-20250301.csv +++ b/001450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23250,50,2,0.22,4027753250,172770,64.25,23300,23550,23200,30150,16250,23200,23312.94,38.13,0,-22197,23600,23400,23250,23050,22900,23500,23150,447,6950,500,17630,50,1,89400000,20786,3.42,0.34,12,0.19,6799.00,68491.00,36750,20240731,-36.73,22200,20250310,4.73,26650,-12.76,20250113,22200,4.73,20250310,36750,-36.73,20240731,22200,4.73,20250310,0.37,N,001450,500,447 억,,34091108,N,N,89,N,00,N +20250319,150121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23250,50,2,0.22,3385079075,145146,53.98,23300,23550,23200,30150,16250,23200,23321.89,38.13,0,-18656,23600,23400,23250,23050,22900,23500,23150,447,6950,500,17630,50,1,89400000,20786,3.42,0.34,12,0.16,6799.00,68491.00,36750,20240731,-36.73,22200,20250310,4.73,26650,-12.76,20250113,22200,4.73,20250310,36750,-36.73,20240731,22200,4.73,20250310,0.37,N,001450,500,447 억,,34091108,N,N,1066,N,00,N +20250319,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23200,0,3,0.00,2879702675,123436,45.90,23300,23550,23200,30150,16250,23200,23329.52,38.13,0,-13844,23600,23400,23250,23050,22900,23500,23150,447,6950,500,17630,50,1,89400000,20741,3.41,0.34,12,0.14,6799.00,68491.00,36750,20240731,-36.87,22200,20250310,4.50,26650,-12.95,20250113,22200,4.50,20250310,36750,-36.87,20240731,22200,4.50,20250310,0.37,N,001450,500,447 억,,34091108,N,N,1066,N,00,N +20250319,130121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23250,50,2,0.22,2315381775,99174,36.88,23300,23550,23200,30150,16250,23200,23346.66,38.13,0,-15285,23600,23400,23250,23050,22900,23500,23150,447,6950,500,17630,50,1,89400000,20786,3.42,0.34,12,0.11,6799.00,68491.00,36750,20240731,-36.73,22200,20250310,4.73,26650,-12.76,20250113,22200,4.73,20250310,36750,-36.73,20240731,22200,4.73,20250310,0.37,N,001450,500,447 억,,34091108,N,N,1066,N,00,N +20250319,120120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23300,100,2,0.43,1855854750,79439,29.54,23300,23550,23250,30150,16250,23200,23362.01,38.13,0,-12770,23600,23400,23250,23050,22900,23500,23150,447,6950,500,17630,50,1,89400000,20830,3.43,0.34,12,0.09,6799.00,68491.00,36750,20240731,-36.60,22200,20250310,4.95,26650,-12.57,20250113,22200,4.95,20250310,36750,-36.60,20240731,22200,4.95,20250310,0.37,N,001450,500,447 억,,34091108,N,N,1066,N,00,N +20250319,110120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23300,100,2,0.43,1549171450,66274,24.65,23300,23550,23300,30150,16250,23200,23375.25,38.13,0,-10529,23600,23400,23250,23050,22900,23500,23150,447,6950,500,17630,50,1,89400000,20830,3.43,0.34,12,0.07,6799.00,68491.00,36750,20240731,-36.60,22200,20250310,4.95,26650,-12.57,20250113,22200,4.95,20250310,36750,-36.60,20240731,22200,4.95,20250310,0.37,N,001450,500,447 억,,34091108,N,N,1066,N,00,N +20250319,100121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23350,150,2,0.65,975434700,41698,15.51,23300,23550,23300,30150,16250,23200,23392.84,38.13,0,-1115,23600,23400,23250,23050,22900,23500,23150,447,6950,500,17630,50,1,89400000,20875,3.43,0.34,12,0.05,6799.00,68491.00,36750,20240731,-36.46,22200,20250310,5.18,26650,-12.38,20250113,22200,5.18,20250310,36750,-36.46,20240731,22200,5.18,20250310,0.37,N,001450,500,447 억,,34091108,N,N,1066,N,00,N +20250319,090120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23350,150,2,0.65,126060250,5407,2.01,23300,23450,23300,30150,16250,23200,23314.27,38.13,0,2323,23600,23400,23250,23050,22900,23500,23150,447,6950,500,17630,50,1,89400000,20875,3.43,0.34,12,0.01,6799.00,68491.00,36750,20240731,-36.46,22200,20250310,5.18,26650,-12.38,20250113,22200,5.18,20250310,36750,-36.46,20240731,22200,5.18,20250310,0.37,N,001450,500,447 억,,34091108,N,N,1066,N,00,N 20250318,160120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23200,300,2,1.31,6177518850,265189,127.99,23100,23450,23100,29750,16050,22900,23294.88,38.16,0,-16016,23533,23216,23033,22716,22533,23125,22625,447,6850,500,17400,50,1,89400000,20741,3.41,0.34,12,0.30,6799.00,68491.00,36750,20240731,-36.87,22200,20250310,4.50,26650,-12.95,20250113,22200,4.50,20250310,36750,-36.87,20240731,22200,4.50,20250310,0.35,N,001450,500,447 억,,34111750,N,N,1066,N,00,N 20250318,150121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23350,450,2,1.97,4811354225,206406,99.62,23100,23450,23100,29750,16050,22900,23310.26,38.16,0,7448,23533,23216,23033,22716,22533,23125,22625,447,6850,500,17400,50,1,89400000,20875,3.43,0.34,12,0.23,6799.00,68491.00,36750,20240731,-36.46,22200,20250310,5.18,26650,-12.38,20250113,22200,5.18,20250310,36750,-36.46,20240731,22200,5.18,20250310,0.35,N,001450,500,447 억,,34111750,N,N,63,N,00,N 20250318,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23300,400,2,1.75,3852035700,165280,79.77,23100,23450,23100,29750,16050,22900,23306.26,38.16,0,25830,23533,23216,23033,22716,22533,23125,22625,447,6850,500,17400,50,1,89400000,20830,3.43,0.34,12,0.18,6799.00,68491.00,36750,20240731,-36.60,22200,20250310,4.95,26650,-12.57,20250113,22200,4.95,20250310,36750,-36.60,20240731,22200,4.95,20250310,0.35,N,001450,500,447 억,,34111750,N,N,63,N,00,N diff --git a/001460/price/prices-20250301.csv b/001460/price/prices-20250301.csv index 1fc6aefbdeed..08aa053ab4f8 100644 --- a/001460/price/prices-20250301.csv +++ b/001460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27150,-50,5,-0.18,4275300,157,32.78,27200,27450,27100,35350,19050,27200,27231.21,3.17,0,-34,27600,27400,27200,27000,26800,27500,27100,31,8150,500,17400,50,1,6246150,1696,9.63,0.43,12,0.00,2819.00,63719.00,50700,20240408,-46.45,26350,20250313,3.04,30200,-10.10,20250115,26350,3.04,20250313,507000,-94.64,20240408,26350,3.04,20250313,0.02,N,001460,500,31 억,,198253,N,N,1,N,00,N +20250319,150121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27150,-50,5,-0.18,4085150,150,31.32,27200,27450,27100,35350,19050,27200,27234.33,3.17,0,-33,27600,27400,27200,27000,26800,27500,27100,31,8150,500,17400,50,1,6246150,1696,9.63,0.43,12,0.00,2819.00,63719.00,50700,20240408,-46.45,26350,20250313,3.04,30200,-10.10,20250115,26350,3.04,20250313,507000,-94.64,20240408,26350,3.04,20250313,0.02,N,001460,500,31 억,,198253,N,N,1,N,00,N +20250319,140121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27150,-50,5,-0.18,3894600,143,29.85,27200,27450,27100,35350,19050,27200,27234.97,3.17,0,-34,27600,27400,27200,27000,26800,27500,27100,31,8150,500,17400,50,1,6246150,1696,9.63,0.43,12,0.00,2819.00,63719.00,50700,20240408,-46.45,26350,20250313,3.04,30200,-10.10,20250115,26350,3.04,20250313,507000,-94.64,20240408,26350,3.04,20250313,0.02,N,001460,500,31 억,,198253,N,N,1,N,00,N +20250319,130121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-100,5,-0.37,3785800,139,29.02,27200,27450,27100,35350,19050,27200,27235.97,3.17,0,-35,27600,27400,27200,27000,26800,27500,27100,31,8150,500,17400,50,1,6246150,1693,9.61,0.43,12,0.00,2819.00,63719.00,50700,20240408,-46.55,26350,20250313,2.85,30200,-10.26,20250115,26350,2.85,20250313,507000,-94.65,20240408,26350,2.85,20250313,0.02,N,001460,500,31 억,,198253,N,N,1,N,00,N +20250319,120121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27150,-50,5,-0.18,2564450,94,19.62,27200,27450,27150,35350,19050,27200,27281.38,3.17,0,-23,27600,27400,27200,27000,26800,27500,27100,31,8150,500,17400,50,1,6246150,1696,9.63,0.43,12,0.00,2819.00,63719.00,50700,20240408,-46.45,26350,20250313,3.04,30200,-10.10,20250115,26350,3.04,20250313,507000,-94.64,20240408,26350,3.04,20250313,0.02,N,001460,500,31 억,,198253,N,N,1,N,00,N +20250319,110121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27150,-50,5,-0.18,2075450,76,15.87,27200,27450,27150,35350,19050,27200,27308.55,3.17,0,-14,27600,27400,27200,27000,26800,27500,27100,31,8150,500,17400,50,1,6246150,1696,9.63,0.43,12,0.00,2819.00,63719.00,50700,20240408,-46.45,26350,20250313,3.04,30200,-10.10,20250115,26350,3.04,20250313,507000,-94.64,20240408,26350,3.04,20250313,0.02,N,001460,500,31 억,,198253,N,N,1,N,00,N +20250319,100121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27250,50,2,0.18,1422200,52,10.86,27200,27450,27200,35350,19050,27200,27350.00,3.17,0,-7,27600,27400,27200,27000,26800,27500,27100,31,8150,500,17400,50,1,6246150,1702,9.67,0.43,12,0.00,2819.00,63719.00,50700,20240408,-46.25,26350,20250313,3.42,30200,-9.77,20250115,26350,3.42,20250313,507000,-94.63,20240408,26350,3.42,20250313,0.02,N,001460,500,31 억,,198253,N,N,1,N,00,N +20250319,090121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27200,0,3,0.00,27200,1,0.21,27200,27200,27200,35350,19050,27200,27200.00,3.17,0,0,27600,27400,27200,27000,26800,27500,27100,31,8150,500,17400,50,1,6246150,1699,9.65,0.43,12,0.00,2819.00,63719.00,50700,20240408,-46.35,26350,20250313,3.23,30200,-9.93,20250115,26350,3.23,20250313,507000,-94.64,20240408,26350,3.23,20250313,0.02,N,001460,500,31 억,,198253,N,N,1,N,00,N 20250318,160120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27200,100,2,0.37,13044625,478,84.01,27000,27400,27000,35200,19000,27100,27290.01,3.17,0,-5,27333,27216,27133,27016,26933,27175,26975,31,8100,500,17340,50,1,6246150,1699,9.65,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.67,26350,20250313,3.23,30200,-9.93,20250115,26350,3.23,20250313,507000,-94.64,20240408,26350,3.23,20250313,0.02,N,001460,500,31 억,,198002,N,N,1,N,00,N 20250318,150121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27250,150,2,0.55,12334775,452,79.44,27000,27400,27000,35200,19000,27100,27289.33,3.17,0,4,27333,27216,27133,27016,26933,27175,26975,31,8100,500,17340,50,1,6246150,1702,9.67,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.57,26350,20250313,3.42,30200,-9.77,20250115,26350,3.42,20250313,507000,-94.63,20240408,26350,3.42,20250313,0.02,N,001460,500,31 억,,198002,N,N,0,N,00,N 20250318,140121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27350,250,2,0.92,10365725,380,66.78,27000,27400,27000,35200,19000,27100,27278.22,3.17,0,5,27333,27216,27133,27016,26933,27175,26975,31,8100,500,17340,50,1,6246150,1708,9.70,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.37,26350,20250313,3.80,30200,-9.44,20250115,26350,3.80,20250313,507000,-94.61,20240408,26350,3.80,20250313,0.02,N,001460,500,31 억,,198002,N,N,0,N,00,N diff --git a/001470/price/prices-20250301.csv b/001470/price/prices-20250301.csv index 13574d2d00dc..a8440202c1a4 100644 --- a/001470/price/prices-20250301.csv +++ b/001470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,444,5,2,1.14,4745942767,10538134,44.26,454,464,435,570,308,439,450.36,0.81,0,-423093,498,468,436,406,374,483,421,2297,131,1000,0,1,1,229681824,1020,-0.81,0.86,12,4.59,-550.00,517.00,2865,20240315,-84.50,404,20250318,9.90,1133,-60.81,20250113,404,9.90,20250318,2490,-82.17,20240319,404,9.90,20250318,0.00,N,001470,1000,2296 억,,1859502,N,N,1,N,00,N +20250319,150121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,444,5,2,1.14,4585865912,10176445,42.74,454,464,435,570,308,439,450.64,0.81,0,-429141,498,468,436,406,374,483,421,2297,131,1000,0,1,1,229681824,1020,-0.81,0.86,12,4.43,-550.00,517.00,2865,20240315,-84.50,404,20250318,9.90,1133,-60.81,20250113,404,9.90,20250318,2490,-82.17,20240319,404,9.90,20250318,0.00,N,001470,1000,2296 억,,1859502,N,N,20,N,00,N +20250319,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,438,-1,5,-0.23,4226797003,9364155,39.33,454,464,435,570,308,439,451.38,0.81,0,-425593,498,468,436,406,374,483,421,2297,131,1000,0,1,1,229681824,1006,-0.80,0.85,12,4.08,-550.00,517.00,2865,20240315,-84.71,404,20250318,8.42,1133,-61.34,20250113,404,8.42,20250318,2490,-82.41,20240319,404,8.42,20250318,0.00,N,001470,1000,2296 억,,1859502,N,N,20,N,00,N +20250319,130121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,438,-1,5,-0.23,3955529485,8745468,36.73,454,464,437,570,308,439,452.29,0.81,0,-427016,498,468,436,406,374,483,421,2297,131,1000,0,1,1,229681824,1006,-0.80,0.85,12,3.81,-550.00,517.00,2865,20240315,-84.71,404,20250318,8.42,1133,-61.34,20250113,404,8.42,20250318,2490,-82.41,20240319,404,8.42,20250318,0.00,N,001470,1000,2296 억,,1859502,N,N,20,N,00,N +20250319,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,444,5,2,1.14,3671108607,8101365,34.03,454,464,440,570,308,439,453.15,0.81,0,-374494,498,468,436,406,374,483,421,2297,131,1000,0,1,1,229681824,1020,-0.81,0.86,12,3.53,-550.00,517.00,2865,20240315,-84.50,404,20250318,9.90,1133,-60.81,20250113,404,9.90,20250318,2490,-82.17,20240319,404,9.90,20250318,0.00,N,001470,1000,2296 억,,1859502,N,N,20,N,00,N +20250319,110121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,444,5,2,1.14,3406403399,7502599,31.51,454,464,440,570,308,439,454.03,0.81,0,-388525,498,468,436,406,374,483,421,2297,131,1000,0,1,1,229681824,1020,-0.81,0.86,12,3.27,-550.00,517.00,2865,20240315,-84.50,404,20250318,9.90,1133,-60.81,20250113,404,9.90,20250318,2490,-82.17,20240319,404,9.90,20250318,0.00,N,001470,1000,2296 억,,1859502,N,N,20,N,00,N +20250319,100122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,448,9,2,2.05,2905575087,6382919,26.81,454,464,440,570,308,439,455.21,0.81,0,-356836,498,468,436,406,374,483,421,2297,131,1000,0,1,1,229681824,1029,-0.81,0.87,12,2.78,-550.00,517.00,2865,20240315,-84.36,404,20250318,10.89,1133,-60.46,20250113,404,10.89,20250318,2490,-82.01,20240319,404,10.89,20250318,0.00,N,001470,1000,2296 억,,1859502,N,N,20,N,00,N +20250319,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,449,10,2,2.28,227088264,502801,2.11,454,459,446,570,308,439,451.65,0.81,0,-184780,498,468,436,406,374,483,421,2297,131,1000,0,1,1,229681824,1031,-0.82,0.87,12,0.22,-550.00,517.00,2865,20240315,-84.33,404,20250318,11.14,1133,-60.37,20250113,404,11.14,20250318,2490,-81.97,20240319,404,11.14,20250318,0.00,N,001470,1000,2296 억,,1859502,N,N,20,N,00,N 20250318,160121,51,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,439,22,2,5.28,10445549371,23545972,156.70,417,466,404,542,292,417,443.62,0.59,0,443658,466,441,425,400,384,433,392,2297,125,1000,0,1,1,229681824,1008,-0.80,0.85,12,10.25,-550.00,517.00,2865,20240315,-84.68,404,20250318,8.66,1133,-61.25,20250113,404,8.66,20250318,2680,-83.62,20240318,404,8.66,20250318,0.00,N,001470,1000,2296 억,,1362950,N,N,20,N,00,N 20250318,150121,51,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,435,18,2,4.32,10064571873,22676388,150.91,417,466,404,542,292,417,443.84,0.59,0,554082,466,441,425,400,384,433,392,2297,125,1000,0,1,1,229681824,999,-0.79,0.84,12,9.87,-550.00,517.00,2865,20240315,-84.82,404,20250318,7.67,1133,-61.61,20250113,404,7.67,20250318,2680,-83.77,20240318,404,7.67,20250318,0.00,N,001470,1000,2296 억,,1362950,N,N,5,N,00,N 20250318,140121,51,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,433,16,2,3.84,9729857112,21906876,145.79,417,466,404,542,292,417,444.15,0.59,0,643913,466,441,425,400,384,433,392,2297,125,1000,0,1,1,229681824,995,-0.79,0.84,12,9.54,-550.00,517.00,2865,20240315,-84.89,404,20250318,7.18,1133,-61.78,20250113,404,7.18,20250318,2680,-83.84,20240318,404,7.18,20250318,0.00,N,001470,1000,2296 억,,1362950,N,N,5,N,00,N diff --git a/001500/price/prices-20250301.csv b/001500/price/prices-20250301.csv index e39d012c7c0d..09c27b6a1564 100644 --- a/001500/price/prices-20250301.csv +++ b/001500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5780,-20,5,-0.34,2527774245,435635,130.61,5800,5840,5780,7540,4060,5800,5802.52,3.04,773416,44652,5846,5822,5796,5772,5746,5835,5785,3092,1740,5000,4060,10,1,61833044,3574,4.45,0.19,12,0.70,1298.00,31002.00,8621,20240307,-32.95,5750,20250317,0.52,6850,-15.62,20250114,5750,0.52,20250317,9620,-39.92,20240325,5750,0.52,20250317,0.41,N,001500,5000,3091 억,,1881223,N,N,88,N,00,N +20250319,150122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5790,-10,5,-0.17,2277596130,392396,117.65,5800,5840,5780,7540,4060,5800,5804.33,3.04,773416,31158,5846,5822,5796,5772,5746,5835,5785,3092,1740,5000,4060,10,1,61833044,3580,4.46,0.19,12,0.63,1298.00,31002.00,8621,20240307,-32.84,5750,20250317,0.70,6850,-15.47,20250114,5750,0.70,20250317,9620,-39.81,20240325,5750,0.70,20250317,0.41,N,001500,5000,3091 억,,1881223,N,N,88,N,00,N +20250319,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5800,0,3,0.00,2039314570,351240,105.31,5800,5840,5780,7540,4060,5800,5806.04,3.04,773416,23011,5846,5822,5796,5772,5746,5835,5785,3092,1740,5000,4060,10,1,61833044,3586,4.47,0.19,12,0.57,1298.00,31002.00,8621,20240307,-32.72,5750,20250317,0.87,6850,-15.33,20250114,5750,0.87,20250317,9620,-39.71,20240325,5750,0.87,20250317,0.41,N,001500,5000,3091 억,,1881223,N,N,88,N,00,N +20250319,130122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5800,0,3,0.00,1773668240,305363,91.55,5800,5840,5780,7540,4060,5800,5808.39,3.04,773416,21299,5846,5822,5796,5772,5746,5835,5785,3092,1740,5000,4060,10,1,61833044,3586,4.47,0.19,12,0.49,1298.00,31002.00,8621,20240307,-32.72,5750,20250317,0.87,6850,-15.33,20250114,5750,0.87,20250317,9620,-39.71,20240325,5750,0.87,20250317,0.41,N,001500,5000,3091 억,,1881223,N,N,88,N,00,N +20250319,120121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5790,-10,5,-0.17,1485397855,255595,76.63,5800,5840,5780,7540,4060,5800,5811.53,3.04,773416,23648,5846,5822,5796,5772,5746,5835,5785,3092,1740,5000,4060,10,1,61833044,3580,4.46,0.19,12,0.41,1298.00,31002.00,8621,20240307,-32.84,5750,20250317,0.70,6850,-15.47,20250114,5750,0.70,20250317,9620,-39.81,20240325,5750,0.70,20250317,0.41,N,001500,5000,3091 억,,1881223,N,N,88,N,00,N +20250319,110121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5815,15,2,0.26,1009597590,173518,52.02,5800,5840,5800,7540,4060,5800,5818.40,3.04,773416,18677,5846,5822,5796,5772,5746,5835,5785,3092,1740,5000,4060,10,1,61833044,3596,4.48,0.19,12,0.28,1298.00,31002.00,8621,20240307,-32.55,5750,20250317,1.13,6850,-15.11,20250114,5750,1.13,20250317,9620,-39.55,20240325,5750,1.13,20250317,0.41,N,001500,5000,3091 억,,1881223,N,N,88,N,00,N +20250319,100122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5830,30,2,0.52,688108825,118237,35.45,5800,5840,5800,7540,4060,5800,5819.74,3.04,773416,21768,5846,5822,5796,5772,5746,5835,5785,3092,1740,5000,4060,10,1,61833044,3605,4.49,0.19,12,0.19,1298.00,31002.00,8621,20240307,-32.37,5750,20250317,1.39,6850,-14.89,20250114,5750,1.39,20250317,9620,-39.40,20240325,5750,1.39,20250317,0.41,N,001500,5000,3091 억,,1881223,N,N,88,N,00,N +20250319,090121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5810,10,2,0.17,63714930,10985,3.29,5800,5810,5800,7540,4060,5800,5800.18,3.04,773416,-89,5846,5822,5796,5772,5746,5835,5785,3092,1740,5000,4060,10,1,61833044,3592,4.48,0.19,12,0.02,1298.00,31002.00,8621,20240307,-32.61,5750,20250317,1.04,6850,-15.18,20250114,5750,1.04,20250317,9620,-39.60,20240325,5750,1.04,20250317,0.41,N,001500,5000,3091 억,,1881223,N,N,88,N,00,N 20250318,160121,54,100.00,KOSPI,,증권,N,N,N,N, ,N,5800,10,2,0.17,1892536595,326889,15.12,5790,5820,5770,7520,4060,5790,5789.49,3.50,0,-254,6003,5896,5823,5716,5643,5860,5680,1586,1730,5000,4050,10,1,31712562,1839,4.47,0.19,12,1.03,1298.00,31002.00,8621,20240307,-32.72,5750,20250317,0.87,6850,-15.33,20250114,5750,0.87,20250317,9620,-39.71,20240325,5750,0.87,20250317,0.44,N,001500,5000,1585 억,,1110011,N,N,88,N,01,N 20250318,150122,54,100.00,KOSPI,,증권,N,N,N,N, ,N,5790,0,3,0.00,1663852740,287465,13.29,5790,5820,5770,7520,4060,5790,5788.02,3.50,0,-12230,6003,5896,5823,5716,5643,5860,5680,1586,1730,5000,4050,10,1,31712562,1836,4.46,0.19,12,0.91,1298.00,31002.00,8621,20240307,-32.84,5750,20250317,0.70,6850,-15.47,20250114,5750,0.70,20250317,9620,-39.81,20240325,5750,0.70,20250317,0.44,N,001500,5000,1585 억,,1110011,N,N,2,N,01,N 20250318,140121,54,100.00,KOSPI,,증권,N,N,N,N, ,N,5780,-10,5,-0.17,1240191845,214127,9.90,5790,5820,5770,7520,4060,5790,5791.85,3.50,0,-8007,6003,5896,5823,5716,5643,5860,5680,1586,1730,5000,4050,10,1,31712562,1833,4.45,0.19,12,0.68,1298.00,31002.00,8621,20240307,-32.95,5750,20250317,0.52,6850,-15.62,20250114,5750,0.52,20250317,9620,-39.92,20240325,5750,0.52,20250317,0.44,N,001500,5000,1585 억,,1110011,N,N,2,N,01,N diff --git a/001510/price/prices-20250301.csv b/001510/price/prices-20250301.csv index 7155f9bea9cc..a10f9f710ce1 100644 --- a/001510/price/prices-20250301.csv +++ b/001510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,-3,5,-0.64,136580120,291233,84.94,471,471,466,612,330,471,468.97,5.89,0,-36814,473,471,469,467,465,473,469,2363,141,500,340,1,1,472590171,2212,93.60,0.33,12,0.06,5.00,1420.00,634,20240315,-26.18,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,630,-25.71,20240904,452,3.54,20241209,1.45,N,001510,500,2362 억,,27828172,N,N,5191,N,00,N +20250319,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,-3,5,-0.64,129605524,276331,80.59,471,471,466,612,330,471,469.02,5.89,0,-36822,473,471,469,467,465,473,469,2363,141,500,340,1,1,472590171,2212,93.60,0.33,12,0.06,5.00,1420.00,634,20240315,-26.18,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,630,-25.71,20240904,452,3.54,20241209,1.45,N,001510,500,2362 억,,27828172,N,N,101,N,00,N +20250319,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,469,-2,5,-0.42,124636575,265734,77.50,471,471,466,612,330,471,469.03,5.89,0,-37054,473,471,469,467,465,473,469,2363,141,500,340,1,1,472590171,2216,93.80,0.33,12,0.06,5.00,1420.00,634,20240315,-26.03,452,20241209,3.76,500,-6.20,20250113,462,1.52,20250102,630,-25.56,20240904,452,3.76,20241209,1.45,N,001510,500,2362 억,,27828172,N,N,101,N,00,N +20250319,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,469,-2,5,-0.42,118998557,253715,74.00,471,471,466,612,330,471,469.02,5.89,0,-38116,473,471,469,467,465,473,469,2363,141,500,340,1,1,472590171,2216,93.80,0.33,12,0.05,5.00,1420.00,634,20240315,-26.03,452,20241209,3.76,500,-6.20,20250113,462,1.52,20250102,630,-25.56,20240904,452,3.76,20241209,1.45,N,001510,500,2362 억,,27828172,N,N,101,N,00,N +20250319,120121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,469,-2,5,-0.42,102294237,218127,63.62,471,471,466,612,330,471,468.97,5.89,0,-37187,473,471,469,467,465,473,469,2363,141,500,340,1,1,472590171,2216,93.80,0.33,12,0.05,5.00,1420.00,634,20240315,-26.03,452,20241209,3.76,500,-6.20,20250113,462,1.52,20250102,630,-25.56,20240904,452,3.76,20241209,1.45,N,001510,500,2362 억,,27828172,N,N,101,N,00,N +20250319,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,-3,5,-0.64,87323090,186200,54.30,471,471,466,612,330,471,468.97,5.89,0,-36250,473,471,469,467,465,473,469,2363,141,500,340,1,1,472590171,2212,93.60,0.33,12,0.04,5.00,1420.00,634,20240315,-26.18,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,630,-25.71,20240904,452,3.54,20241209,1.45,N,001510,500,2362 억,,27828172,N,N,101,N,00,N +20250319,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,469,-2,5,-0.42,14864546,31696,9.24,471,471,466,612,330,471,468.97,5.89,0,1021,473,471,469,467,465,473,469,2363,141,500,340,1,1,472590171,2216,93.80,0.33,12,0.01,5.00,1420.00,634,20240315,-26.03,452,20241209,3.76,500,-6.20,20250113,462,1.52,20250102,630,-25.56,20240904,452,3.76,20241209,1.45,N,001510,500,2362 억,,27828172,N,N,101,N,00,N +20250319,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,471,0,3,0.00,1726215,3665,1.07,471,471,471,612,330,471,471.00,5.89,0,-1819,473,471,469,467,465,473,469,2363,141,500,340,1,1,472590171,2226,94.20,0.33,12,0.00,5.00,1420.00,634,20240315,-25.71,452,20241209,4.20,500,-5.80,20250113,462,1.95,20250102,630,-25.24,20240904,452,4.20,20241209,1.45,N,001510,500,2362 억,,27828172,N,N,101,N,00,N 20250318,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,471,1,2,0.21,151418256,322845,46.14,470,471,467,611,329,470,469.00,5.85,0,-28317,476,473,470,467,464,474,468,2363,141,500,340,1,1,472590171,2226,94.20,0.33,12,0.07,5.00,1420.00,635,20240306,-25.83,452,20241209,4.20,500,-5.80,20250113,462,1.95,20250102,630,-25.24,20240904,452,4.20,20241209,1.44,N,001510,500,2362 억,,27668903,N,N,101,N,00,N 20250318,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,469,-1,5,-0.21,116661775,248956,35.58,470,470,467,611,329,470,468.60,5.85,0,-23054,476,473,470,467,464,474,468,2363,141,500,340,1,1,472590171,2216,93.80,0.33,12,0.05,5.00,1420.00,635,20240306,-26.14,452,20241209,3.76,500,-6.20,20250113,462,1.52,20250102,630,-25.56,20240904,452,3.76,20241209,1.44,N,001510,500,2362 억,,27668903,N,N,1,N,00,N 20250318,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,-2,5,-0.43,107963547,230352,32.92,470,470,467,611,329,470,468.69,5.85,0,-23046,476,473,470,467,464,474,468,2363,141,500,340,1,1,472590171,2212,93.60,0.33,12,0.05,5.00,1420.00,635,20240306,-26.30,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,630,-25.71,20240904,452,3.54,20241209,1.44,N,001510,500,2362 억,,27668903,N,N,1,N,00,N diff --git a/001520/price/prices-20250301.csv b/001520/price/prices-20250301.csv index 78bf254b3832..da3f8f2fe0b5 100644 --- a/001520/price/prices-20250301.csv +++ b/001520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,615,-2,5,-0.32,108788171,176593,104.72,620,620,613,802,432,617,616.04,4.31,0,30495,624,620,617,613,610,619,612,1193,185,500,440,1,1,238684063,1468,8.09,0.16,12,0.07,76.00,3880.00,996,20240307,-38.25,607,20250314,1.32,715,-13.99,20250109,607,1.32,20250314,990,-37.88,20240326,607,1.32,20250314,0.77,N,001520,500,1193 억,,10283196,N,N,26,N,00,N +20250319,150122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,616,-1,5,-0.16,94197750,152886,90.66,620,620,613,802,432,617,616.13,4.31,0,29632,624,620,617,613,610,619,612,1193,185,500,440,1,1,238684063,1470,8.11,0.16,12,0.06,76.00,3880.00,996,20240307,-38.15,607,20250314,1.48,715,-13.85,20250109,607,1.48,20250314,990,-37.78,20240326,607,1.48,20250314,0.77,N,001520,500,1193 억,,10283196,N,N,201,N,00,N +20250319,140122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,617,0,3,0.00,86869102,141009,83.62,620,620,613,802,432,617,616.05,4.31,0,26473,624,620,617,613,610,619,612,1193,185,500,440,1,1,238684063,1473,8.12,0.16,12,0.06,76.00,3880.00,996,20240307,-38.05,607,20250314,1.65,715,-13.71,20250109,607,1.65,20250314,990,-37.68,20240326,607,1.65,20250314,0.77,N,001520,500,1193 억,,10283196,N,N,201,N,00,N +20250319,130122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,615,-2,5,-0.32,83007750,134735,79.90,620,620,613,802,432,617,616.08,4.31,0,25949,624,620,617,613,610,619,612,1193,185,500,440,1,1,238684063,1468,8.09,0.16,12,0.06,76.00,3880.00,996,20240307,-38.25,607,20250314,1.32,715,-13.99,20250109,607,1.32,20250314,990,-37.88,20240326,607,1.32,20250314,0.77,N,001520,500,1193 억,,10283196,N,N,201,N,00,N +20250319,120122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,615,-2,5,-0.32,59490475,96493,57.22,620,620,615,802,432,617,616.53,4.31,0,9651,624,620,617,613,610,619,612,1193,185,500,440,1,1,238684063,1468,8.09,0.16,12,0.04,76.00,3880.00,996,20240307,-38.25,607,20250314,1.32,715,-13.99,20250109,607,1.32,20250314,990,-37.88,20240326,607,1.32,20250314,0.77,N,001520,500,1193 억,,10283196,N,N,201,N,00,N +20250319,110122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,617,0,3,0.00,27866883,45175,26.79,620,620,615,802,432,617,616.87,4.31,0,9629,624,620,617,613,610,619,612,1193,185,500,440,1,1,238684063,1473,8.12,0.16,12,0.02,76.00,3880.00,996,20240307,-38.05,607,20250314,1.65,715,-13.71,20250109,607,1.65,20250314,990,-37.68,20240326,607,1.65,20250314,0.77,N,001520,500,1193 억,,10283196,N,N,201,N,00,N +20250319,100122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,617,0,3,0.00,17805140,28849,17.11,620,620,616,802,432,617,617.18,4.31,0,4506,624,620,617,613,610,619,612,1193,185,500,440,1,1,238684063,1473,8.12,0.16,12,0.01,76.00,3880.00,996,20240307,-38.05,607,20250314,1.65,715,-13.71,20250109,607,1.65,20250314,990,-37.68,20240326,607,1.65,20250314,0.77,N,001520,500,1193 억,,10283196,N,N,201,N,00,N +20250319,090122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,617,0,3,0.00,675605,1090,0.65,620,620,617,802,432,617,619.82,4.31,0,-215,624,620,617,613,610,619,612,1193,185,500,440,1,1,238684063,1473,8.12,0.16,12,0.00,76.00,3880.00,996,20240307,-38.05,607,20250314,1.65,715,-13.71,20250109,607,1.65,20250314,990,-37.68,20240326,607,1.65,20250314,0.77,N,001520,500,1193 억,,10283196,N,N,201,N,00,N 20250318,160122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,617,-1,5,-0.16,103437036,167586,25.97,619,621,614,803,433,618,617.22,4.29,0,35000,635,626,619,610,603,623,607,1193,185,500,440,1,1,238684063,1473,8.12,0.16,12,0.07,76.00,3880.00,996,20240307,-38.05,607,20250314,1.65,715,-13.71,20250109,607,1.65,20250314,990,-37.68,20240326,607,1.65,20250314,0.72,N,001520,500,1193 억,,10249939,N,N,201,N,00,N 20250318,150122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,618,0,3,0.00,79596837,128957,19.99,619,621,614,803,433,618,617.24,4.29,0,35279,635,626,619,610,603,623,607,1193,185,500,440,1,1,238684063,1475,8.13,0.16,12,0.05,76.00,3880.00,996,20240307,-37.95,607,20250314,1.81,715,-13.57,20250109,607,1.81,20250314,990,-37.58,20240326,607,1.81,20250314,0.72,N,001520,500,1193 억,,10249939,N,N,63,N,00,N 20250318,140122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,617,-1,5,-0.16,76802873,124430,19.28,619,621,614,803,433,618,617.24,4.29,0,34531,635,626,619,610,603,623,607,1193,185,500,440,1,1,238684063,1473,8.12,0.16,12,0.05,76.00,3880.00,996,20240307,-38.05,607,20250314,1.65,715,-13.71,20250109,607,1.65,20250314,990,-37.68,20240326,607,1.65,20250314,0.72,N,001520,500,1193 억,,10249939,N,N,63,N,00,N diff --git a/001530/price/prices-20250301.csv b/001530/price/prices-20250301.csv index dbe8975f3fa4..50f0efdbd28d 100644 --- a/001530/price/prices-20250301.csv +++ b/001530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45100,-800,5,-1.74,1820575600,40089,103.17,45800,46100,45100,59600,32150,45900,45413.36,7.73,0,-6596,46533,46216,45933,45616,45333,46075,45475,133,13700,500,30290,50,1,19370819,8736,369.67,1.84,12,0.21,122.00,24509.00,50500,20241227,-10.69,22442,20240426,100.96,50300,-10.34,20250114,41700,8.15,20250210,51500,-12.43,20241223,23450,92.32,20240426,2.14,N,001530,500,132 억,,1497546,N,N,3,N,00,N +20250319,150122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45250,-650,5,-1.42,1549261200,34082,87.71,45800,46100,45150,59600,32150,45900,45456.87,7.73,0,-4536,46533,46216,45933,45616,45333,46075,45475,133,13700,500,30290,50,1,19370819,8765,370.90,1.85,12,0.18,122.00,24509.00,50500,20241227,-10.40,22442,20240426,101.63,50300,-10.04,20250114,41700,8.51,20250210,51500,-12.14,20241223,23450,92.96,20240426,2.14,N,001530,500,132 억,,1497546,N,N,19,N,00,N +20250319,140122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45350,-550,5,-1.20,1224715100,26919,69.28,45800,46100,45150,59600,32150,45900,45496.31,7.73,0,-3136,46533,46216,45933,45616,45333,46075,45475,133,13700,500,30290,50,1,19370819,8785,371.72,1.85,12,0.14,122.00,24509.00,50500,20241227,-10.20,22442,20240426,102.08,50300,-9.84,20250114,41700,8.75,20250210,51500,-11.94,20241223,23450,93.39,20240426,2.14,N,001530,500,132 억,,1497546,N,N,19,N,00,N +20250319,130122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45350,-550,5,-1.20,1004907825,22074,56.81,45800,46100,45150,59600,32150,45900,45524.50,7.73,0,-1157,46533,46216,45933,45616,45333,46075,45475,133,13700,500,30290,50,1,19370819,8785,371.72,1.85,12,0.11,122.00,24509.00,50500,20241227,-10.20,22442,20240426,102.08,50300,-9.84,20250114,41700,8.75,20250210,51500,-11.94,20241223,23450,93.39,20240426,2.14,N,001530,500,132 억,,1497546,N,N,19,N,00,N +20250319,120122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45500,-400,5,-0.87,772329625,16955,43.63,45800,46100,45150,59600,32150,45900,45551.73,7.73,0,268,46533,46216,45933,45616,45333,46075,45475,133,13700,500,30290,50,1,19370819,8814,372.95,1.86,12,0.09,122.00,24509.00,50500,20241227,-9.90,22442,20240426,102.74,50300,-9.54,20250114,41700,9.11,20250210,51500,-11.65,20241223,23450,94.03,20240426,2.14,N,001530,500,132 억,,1497546,N,N,19,N,00,N +20250319,110122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45600,-300,5,-0.65,514316925,11290,29.06,45800,46100,45150,59600,32150,45900,45555.09,7.73,0,2597,46533,46216,45933,45616,45333,46075,45475,133,13700,500,30290,50,1,19370819,8833,373.77,1.86,12,0.06,122.00,24509.00,50500,20241227,-9.70,22442,20240426,103.19,50300,-9.34,20250114,41700,9.35,20250210,51500,-11.46,20241223,23450,94.46,20240426,2.14,N,001530,500,132 억,,1497546,N,N,19,N,00,N +20250319,100123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45500,-400,5,-0.87,180155850,3930,10.11,45800,46100,45500,59600,32150,45900,45841.18,7.73,0,1877,46533,46216,45933,45616,45333,46075,45475,133,13700,500,30290,50,1,19370819,8814,372.95,1.86,12,0.02,122.00,24509.00,50500,20241227,-9.90,22442,20240426,102.74,50300,-9.54,20250114,41700,9.11,20250210,51500,-11.65,20241223,23450,94.03,20240426,2.14,N,001530,500,132 억,,1497546,N,N,19,N,00,N +20250319,090122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45550,-350,5,-0.76,1417150,31,0.08,45800,45800,45550,59600,32150,45900,45714.52,7.73,0,-1,46533,46216,45933,45616,45333,46075,45475,133,13700,500,30290,50,1,19370819,8823,373.36,1.86,12,0.00,122.00,24509.00,50500,20241227,-9.80,22442,20240426,102.97,50300,-9.44,20250114,41700,9.23,20250210,51500,-11.55,20241223,23450,94.24,20240426,2.14,N,001530,500,132 억,,1497546,N,N,19,N,00,N 20250318,160122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45900,-50,5,-0.11,1484847575,32274,103.16,46000,46250,45650,59700,32200,45950,46007.57,7.66,0,15390,47516,46732,45866,45082,44216,47125,45475,133,13750,500,30320,50,1,19370819,8891,376.23,1.87,12,0.17,122.00,24509.00,50500,20241227,-9.11,22442,20240426,104.53,50300,-8.75,20250114,41700,10.07,20250210,51500,-10.87,20241223,23450,95.74,20240426,2.17,N,001530,500,132 억,,1482878,N,N,19,N,00,N 20250318,150122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45900,-50,5,-0.11,1273729325,27673,88.45,46000,46250,45650,59700,32200,45950,46027.87,7.66,0,15980,47516,46732,45866,45082,44216,47125,45475,133,13750,500,30320,50,1,19370819,8891,376.23,1.87,12,0.14,122.00,24509.00,50500,20241227,-9.11,22442,20240426,104.53,50300,-8.75,20250114,41700,10.07,20250210,51500,-10.87,20241223,23450,95.74,20240426,2.17,N,001530,500,132 억,,1482878,N,N,4,N,00,N 20250318,140122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45850,-100,5,-0.22,1080649825,23468,75.01,46000,46250,45650,59700,32200,45950,46047.80,7.66,0,14018,47516,46732,45866,45082,44216,47125,45475,133,13750,500,30320,50,1,19370819,8882,375.82,1.87,12,0.12,122.00,24509.00,50500,20241227,-9.21,22442,20240426,104.30,50300,-8.85,20250114,41700,9.95,20250210,51500,-10.97,20241223,23450,95.52,20240426,2.17,N,001530,500,132 억,,1482878,N,N,4,N,00,N diff --git a/001540/price/prices-20250301.csv b/001540/price/prices-20250301.csv index 49a5e871a209..4101ba06e6ea 100644 --- a/001540/price/prices-20250301.csv +++ b/001540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,20,2,0.30,143797785,21720,51.84,6620,6690,6590,8610,4650,6630,6620.52,3.57,0,209,6763,6696,6633,6566,6503,6730,6600,65,1980,500,4770,10,1,13042420,867,67.17,0.55,12,0.17,99.00,12040.00,8310,20240325,-19.98,6240,20241209,6.57,7250,-8.28,20250317,6280,5.89,20250205,8310,-19.98,20240325,6240,6.57,20241209,1.07,N,001540,500,65 억,,465061,N,N,0,N,00,N +20250319,150123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,20,2,0.30,134206355,20282,48.41,6620,6670,6590,8610,4650,6630,6617.02,3.57,0,145,6763,6696,6633,6566,6503,6730,6600,65,1980,500,4770,10,1,13042420,867,67.17,0.55,12,0.16,99.00,12040.00,8310,20240325,-19.98,6240,20241209,6.57,7250,-8.28,20250317,6280,5.89,20250205,8310,-19.98,20240325,6240,6.57,20241209,1.07,N,001540,500,65 억,,465061,N,N,0,N,00,N +20250319,140122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,20,2,0.30,122161335,18472,44.09,6620,6660,6590,8610,4650,6630,6613.32,3.57,0,140,6763,6696,6633,6566,6503,6730,6600,65,1980,500,4770,10,1,13042420,867,67.17,0.55,12,0.14,99.00,12040.00,8310,20240325,-19.98,6240,20241209,6.57,7250,-8.28,20250317,6280,5.89,20250205,8310,-19.98,20240325,6240,6.57,20241209,1.07,N,001540,500,65 억,,465061,N,N,0,N,00,N +20250319,130123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,-10,5,-0.15,102166530,15456,36.89,6620,6660,6590,8610,4650,6630,6610.15,3.57,0,144,6763,6696,6633,6566,6503,6730,6600,65,1980,500,4770,10,1,13042420,863,66.87,0.55,12,0.12,99.00,12040.00,8310,20240325,-20.34,6240,20241209,6.09,7250,-8.69,20250317,6280,5.41,20250205,8310,-20.34,20240325,6240,6.09,20241209,1.07,N,001540,500,65 억,,465061,N,N,0,N,00,N +20250319,120122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,-10,5,-0.15,73249520,11079,26.44,6620,6660,6590,8610,4650,6630,6611.56,3.57,0,104,6763,6696,6633,6566,6503,6730,6600,65,1980,500,4770,10,1,13042420,863,66.87,0.55,12,0.08,99.00,12040.00,8310,20240325,-20.34,6240,20241209,6.09,7250,-8.69,20250317,6280,5.41,20250205,8310,-20.34,20240325,6240,6.09,20241209,1.07,N,001540,500,65 억,,465061,N,N,0,N,00,N +20250319,110122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,20,2,0.30,32973150,4981,11.89,6620,6660,6600,8610,4650,6630,6619.79,3.57,0,-209,6763,6696,6633,6566,6503,6730,6600,65,1980,500,4770,10,1,13042420,867,67.17,0.55,12,0.04,99.00,12040.00,8310,20240325,-19.98,6240,20241209,6.57,7250,-8.28,20250317,6280,5.89,20250205,8310,-19.98,20240325,6240,6.57,20241209,1.07,N,001540,500,65 억,,465061,N,N,0,N,00,N +20250319,100123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,10,2,0.15,28118210,4250,10.14,6620,6660,6600,8610,4650,6630,6616.05,3.57,0,-89,6763,6696,6633,6566,6503,6730,6600,65,1980,500,4770,10,1,13042420,866,67.07,0.55,12,0.03,99.00,12040.00,8310,20240325,-20.10,6240,20241209,6.41,7250,-8.41,20250317,6280,5.73,20250205,8310,-20.10,20240325,6240,6.41,20241209,1.07,N,001540,500,65 억,,465061,N,N,0,N,00,N +20250319,090122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,-10,5,-0.15,873850,132,0.32,6620,6630,6620,8610,4650,6630,6620.08,3.57,0,-96,6763,6696,6633,6566,6503,6730,6600,65,1980,500,4770,10,1,13042420,863,66.87,0.55,12,0.00,99.00,12040.00,8310,20240325,-20.34,6240,20241209,6.09,7250,-8.69,20250317,6280,5.41,20250205,8310,-20.34,20240325,6240,6.09,20241209,1.07,N,001540,500,65 억,,465061,N,N,0,N,00,N 20250318,160122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,20,2,0.30,276015740,41530,9.26,6610,6700,6570,8590,4630,6610,6646.18,3.56,0,1069,7530,7070,6790,6330,6050,7300,6560,65,1980,500,4750,10,1,13042420,865,66.97,0.55,12,0.32,99.00,12040.00,8310,20240325,-20.22,6240,20241209,6.25,7250,-8.55,20250317,6280,5.57,20250205,8310,-20.22,20240325,6240,6.25,20241209,1.07,N,001540,500,65 억,,463995,N,N,0,N,00,N 20250318,150123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,20,2,0.30,240534140,36168,8.06,6610,6700,6600,8590,4630,6610,6650.47,3.56,0,372,7530,7070,6790,6330,6050,7300,6560,65,1980,500,4750,10,1,13042420,865,66.97,0.55,12,0.28,99.00,12040.00,8310,20240325,-20.22,6240,20241209,6.25,7250,-8.55,20250317,6280,5.57,20250205,8310,-20.22,20240325,6240,6.25,20241209,1.07,N,001540,500,65 억,,463995,N,N,0,N,00,N 20250318,140122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,50,2,0.76,215107400,32349,7.21,6610,6700,6600,8590,4630,6610,6649.58,3.56,0,353,7530,7070,6790,6330,6050,7300,6560,65,1980,500,4750,10,1,13042420,869,67.27,0.55,12,0.25,99.00,12040.00,8310,20240325,-19.86,6240,20241209,6.73,7250,-8.14,20250317,6280,6.05,20250205,8310,-19.86,20240325,6240,6.73,20241209,1.07,N,001540,500,65 억,,463995,N,N,0,N,00,N diff --git a/001550/price/prices-20250301.csv b/001550/price/prices-20250301.csv index d8bf48a12046..26bb7d2f239f 100644 --- a/001550/price/prices-20250301.csv +++ b/001550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10450,-20,5,-0.19,29899600,2861,57.81,10420,10480,10370,13610,7330,10470,10450.76,0.60,0,-71,10550,10510,10430,10390,10310,10530,10410,260,3140,5000,7530,10,1,5192239,543,-6.01,1.04,12,0.06,-1740.00,10070.00,13500,20240326,-22.59,9310,20241115,12.24,11860,-11.89,20250123,10180,2.65,20250311,13500,-22.59,20240326,9310,12.24,20241115,1.47,N,001550,5000,259 억,,31373,N,N,1,N,00,N +20250319,150123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10450,-20,5,-0.19,29356300,2809,56.76,10420,10480,10370,13610,7330,10470,10450.80,0.60,0,-71,10550,10510,10430,10390,10310,10530,10410,260,3140,5000,7530,10,1,5192239,543,-6.01,1.04,12,0.05,-1740.00,10070.00,13500,20240326,-22.59,9310,20241115,12.24,11860,-11.89,20250123,10180,2.65,20250311,13500,-22.59,20240326,9310,12.24,20241115,1.47,N,001550,5000,259 억,,31373,N,N,4,N,00,N +20250319,140123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10450,-20,5,-0.19,28718940,2748,55.53,10420,10480,10370,13610,7330,10470,10450.85,0.60,0,-71,10550,10510,10430,10390,10310,10530,10410,260,3140,5000,7530,10,1,5192239,543,-6.01,1.04,12,0.05,-1740.00,10070.00,13500,20240326,-22.59,9310,20241115,12.24,11860,-11.89,20250123,10180,2.65,20250311,13500,-22.59,20240326,9310,12.24,20241115,1.47,N,001550,5000,259 억,,31373,N,N,4,N,00,N +20250319,130123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10440,-30,5,-0.29,25288590,2419,48.88,10420,10480,10370,13610,7330,10470,10454.15,0.60,0,-71,10550,10510,10430,10390,10310,10530,10410,260,3140,5000,7530,10,1,5192239,542,-6.00,1.04,12,0.05,-1740.00,10070.00,13500,20240326,-22.67,9310,20241115,12.14,11860,-11.97,20250123,10180,2.55,20250311,13500,-22.67,20240326,9310,12.14,20241115,1.47,N,001550,5000,259 억,,31373,N,N,4,N,00,N +20250319,120123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10430,-40,5,-0.38,23754410,2272,45.91,10420,10480,10370,13610,7330,10470,10455.29,0.60,0,-71,10550,10510,10430,10390,10310,10530,10410,260,3140,5000,7530,10,1,5192239,542,-5.99,1.04,12,0.04,-1740.00,10070.00,13500,20240326,-22.74,9310,20241115,12.03,11860,-12.06,20250123,10180,2.46,20250311,13500,-22.74,20240326,9310,12.03,20241115,1.47,N,001550,5000,259 억,,31373,N,N,4,N,00,N +20250319,110123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10470,0,3,0.00,22205130,2124,42.92,10420,10480,10370,13610,7330,10470,10454.39,0.60,0,-11,10550,10510,10430,10390,10310,10530,10410,260,3140,5000,7530,10,1,5192239,544,-6.02,1.04,12,0.04,-1740.00,10070.00,13500,20240326,-22.44,9310,20241115,12.46,11860,-11.72,20250123,10180,2.85,20250311,13500,-22.44,20240326,9310,12.46,20241115,1.47,N,001550,5000,259 억,,31373,N,N,4,N,00,N +20250319,100123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10460,-10,5,-0.10,967350,93,1.88,10420,10460,10370,13610,7330,10470,10401.61,0.60,0,-4,10550,10510,10430,10390,10310,10530,10410,260,3140,5000,7530,10,1,5192239,543,-6.01,1.04,12,0.00,-1740.00,10070.00,13500,20240326,-22.52,9310,20241115,12.35,11860,-11.80,20250123,10180,2.75,20250311,13500,-22.52,20240326,9310,12.35,20241115,1.47,N,001550,5000,259 억,,31373,N,N,4,N,00,N +20250319,090123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10400,-70,5,-0.67,135440,13,0.26,10420,10420,10400,13610,7330,10470,10418.46,0.60,0,-2,10550,10510,10430,10390,10310,10530,10410,260,3140,5000,7530,10,1,5192239,540,-5.98,1.03,12,0.00,-1740.00,10070.00,13500,20240326,-22.96,9310,20241115,11.71,11860,-12.31,20250123,10180,2.16,20250311,13500,-22.96,20240326,9310,11.71,20241115,1.47,N,001550,5000,259 억,,31373,N,N,4,N,00,N 20250318,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10470,50,2,0.48,51350850,4949,120.06,10420,10470,10350,13540,7300,10420,10375.97,0.62,0,-717,10506,10462,10396,10352,10286,10485,10375,260,3120,5000,7500,10,1,5192239,544,-6.02,1.04,12,0.10,-1740.00,10070.00,13500,20240326,-22.44,9310,20241115,12.46,11860,-11.72,20250123,10180,2.85,20250311,13500,-22.44,20240326,9310,12.46,20241115,1.48,N,001550,5000,259 억,,32090,N,N,4,N,00,N 20250318,150123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10370,-50,5,-0.48,41860920,4037,97.94,10420,10430,10350,13540,7300,10420,10369.31,0.62,0,-664,10506,10462,10396,10352,10286,10485,10375,260,3120,5000,7500,10,1,5192239,538,-5.96,1.03,12,0.08,-1740.00,10070.00,13500,20240326,-23.19,9310,20241115,11.39,11860,-12.56,20250123,10180,1.87,20250311,13500,-23.19,20240326,9310,11.39,20241115,1.48,N,001550,5000,259 억,,32090,N,N,2,N,00,N 20250318,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10390,-30,5,-0.29,36921270,3561,86.39,10420,10430,10350,13540,7300,10420,10368.23,0.62,0,-683,10506,10462,10396,10352,10286,10485,10375,260,3120,5000,7500,10,1,5192239,539,-5.97,1.03,12,0.07,-1740.00,10070.00,13500,20240326,-23.04,9310,20241115,11.60,11860,-12.39,20250123,10180,2.06,20250311,13500,-23.04,20240326,9310,11.60,20241115,1.48,N,001550,5000,259 억,,32090,N,N,2,N,00,N diff --git a/001560/price/prices-20250301.csv b/001560/price/prices-20250301.csv index 716797b2693f..b7665096e81c 100644 --- a/001560/price/prices-20250301.csv +++ b/001560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9020,50,2,0.56,67705410,7633,150.88,9100,9100,8800,11660,6280,8970,8870.09,4.71,0,367,9263,9116,8993,8846,8723,9190,8920,50,2690,500,6450,10,1,9900000,893,8.28,0.77,12,0.08,1090.00,11735.00,9990,20250211,-9.71,7750,20240409,16.39,9990,-9.71,20250211,8650,4.28,20250120,9990,-9.71,20250211,7750,16.39,20240409,0.06,N,001560,500,50 억,,466267,N,N,1,N,00,N +20250319,150123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8830,-140,5,-1.56,42836600,4847,95.81,9100,9100,8800,11660,6280,8970,8837.76,4.71,0,307,9263,9116,8993,8846,8723,9190,8920,50,2690,500,6450,10,1,9900000,874,8.10,0.75,12,0.05,1090.00,11735.00,9990,20250211,-11.61,7750,20240409,13.94,9990,-11.61,20250211,8650,2.08,20250120,9990,-11.61,20250211,7750,13.94,20240409,0.06,N,001560,500,50 억,,466267,N,N,9,N,00,N +20250319,140123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8850,-120,5,-1.34,27681840,3130,61.87,9100,9100,8820,11660,6280,8970,8844.04,4.71,0,845,9263,9116,8993,8846,8723,9190,8920,50,2690,500,6450,10,1,9900000,876,8.12,0.75,12,0.03,1090.00,11735.00,9990,20250211,-11.41,7750,20240409,14.19,9990,-11.41,20250211,8650,2.31,20250120,9990,-11.41,20250211,7750,14.19,20240409,0.06,N,001560,500,50 억,,466267,N,N,9,N,00,N +20250319,130123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8860,-110,5,-1.23,25761290,2913,57.58,9100,9100,8820,11660,6280,8970,8843.56,4.71,0,859,9263,9116,8993,8846,8723,9190,8920,50,2690,500,6450,10,1,9900000,877,8.13,0.76,12,0.03,1090.00,11735.00,9990,20250211,-11.31,7750,20240409,14.32,9990,-11.31,20250211,8650,2.43,20250120,9990,-11.31,20250211,7750,14.32,20240409,0.06,N,001560,500,50 억,,466267,N,N,9,N,00,N +20250319,120123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8870,-100,5,-1.11,24884870,2814,55.62,9100,9100,8820,11660,6280,8970,8843.24,4.71,0,859,9263,9116,8993,8846,8723,9190,8920,50,2690,500,6450,10,1,9900000,878,8.14,0.76,12,0.03,1090.00,11735.00,9990,20250211,-11.21,7750,20240409,14.45,9990,-11.21,20250211,8650,2.54,20250120,9990,-11.21,20250211,7750,14.45,20240409,0.06,N,001560,500,50 억,,466267,N,N,9,N,00,N +20250319,110123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8870,-100,5,-1.11,24769560,2801,55.37,9100,9100,8820,11660,6280,8970,8843.11,4.71,0,859,9263,9116,8993,8846,8723,9190,8920,50,2690,500,6450,10,1,9900000,878,8.14,0.76,12,0.03,1090.00,11735.00,9990,20250211,-11.21,7750,20240409,14.45,9990,-11.21,20250211,8650,2.54,20250120,9990,-11.21,20250211,7750,14.45,20240409,0.06,N,001560,500,50 억,,466267,N,N,9,N,00,N +20250319,100123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8870,-100,5,-1.11,23456690,2653,52.44,9100,9100,8820,11660,6280,8970,8841.57,4.71,0,859,9263,9116,8993,8846,8723,9190,8920,50,2690,500,6450,10,1,9900000,878,8.14,0.76,12,0.03,1090.00,11735.00,9990,20250211,-11.21,7750,20240409,14.45,9990,-11.21,20250211,8650,2.54,20250120,9990,-11.21,20250211,7750,14.45,20240409,0.06,N,001560,500,50 억,,466267,N,N,9,N,00,N +20250319,090123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8870,-100,5,-1.11,1170200,131,2.59,9100,9100,8870,11660,6280,8970,8932.82,4.71,0,-56,9263,9116,8993,8846,8723,9190,8920,50,2690,500,6450,10,1,9900000,878,8.14,0.76,12,0.00,1090.00,11735.00,9990,20250211,-11.21,7750,20240409,14.45,9990,-11.21,20250211,8650,2.54,20250120,9990,-11.21,20250211,7750,14.45,20240409,0.06,N,001560,500,50 억,,466267,N,N,9,N,00,N 20250318,160123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8970,10,2,0.11,45553580,5059,130.69,8870,9140,8870,11640,6280,8960,9004.46,4.71,0,117,9273,9116,8983,8826,8693,9050,8760,50,2680,500,6450,10,1,9900000,888,8.23,0.76,12,0.05,1090.00,11735.00,9990,20250211,-10.21,7750,20240409,15.74,9990,-10.21,20250211,8650,3.70,20250120,9990,-10.21,20250211,7750,15.74,20240409,0.06,N,001560,500,50 억,,466150,N,N,9,N,00,N 20250318,150123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8970,10,2,0.11,43991630,4885,126.19,8870,9140,8870,11640,6280,8960,9005.45,4.71,0,236,9273,9116,8983,8826,8693,9050,8760,50,2680,500,6450,10,1,9900000,888,8.23,0.76,12,0.05,1090.00,11735.00,9990,20250211,-10.21,7750,20240409,15.74,9990,-10.21,20250211,8650,3.70,20250120,9990,-10.21,20250211,7750,15.74,20240409,0.06,N,001560,500,50 억,,466150,N,N,3,N,00,N 20250318,140123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8970,10,2,0.11,43991630,4885,126.19,8870,9140,8870,11640,6280,8960,9005.45,4.71,0,236,9273,9116,8983,8826,8693,9050,8760,50,2680,500,6450,10,1,9900000,888,8.23,0.76,12,0.05,1090.00,11735.00,9990,20250211,-10.21,7750,20240409,15.74,9990,-10.21,20250211,8650,3.70,20250120,9990,-10.21,20250211,7750,15.74,20240409,0.06,N,001560,500,50 억,,466150,N,N,3,N,00,N diff --git a/001570/price/prices-20250301.csv b/001570/price/prices-20250301.csv index 3ce6889b030c..95a7b6f414fc 100644 --- a/001570/price/prices-20250301.csv +++ b/001570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160123,51,100.00,KOSPI,,화학,N,N,N,N, ,N,11520,-450,5,-3.76,25253790685,2152340,79.53,11810,12220,11430,15560,8380,11970,11733.39,5.29,0,-152110,13163,12566,12213,11616,11263,12390,11440,320,3590,500,0,10,1,63967196,7369,-11.08,3.42,12,3.36,-1040.00,3371.00,133600,20240319,-91.38,11420,20250311,0.88,24650,-53.27,20250227,11420,0.88,20250311,133600,-91.38,20240319,11420,0.88,20250311,0.00,N,001570,500,319 억,,3382375,N,N,1,N,00,N +20250319,150124,51,100.00,KOSPI,,화학,N,N,N,N, ,N,11510,-460,5,-3.84,24319508775,2071240,76.53,11810,12220,11430,15560,8380,11970,11741.52,5.29,0,-151702,13163,12566,12213,11616,11263,12390,11440,320,3590,500,0,10,1,63967196,7363,-11.07,3.41,12,3.24,-1040.00,3371.00,133600,20240319,-91.38,11420,20250311,0.79,24650,-53.31,20250227,11420,0.79,20250311,133600,-91.38,20240319,11420,0.79,20250311,0.00,N,001570,500,319 억,,3382375,N,N,32,N,00,N +20250319,140123,51,100.00,KOSPI,,화학,N,N,N,N, ,N,11520,-450,5,-3.76,22548521625,1917710,70.86,11810,12220,11430,15560,8380,11970,11758.04,5.29,0,-142395,13163,12566,12213,11616,11263,12390,11440,320,3590,500,0,10,1,63967196,7369,-11.08,3.42,12,3.00,-1040.00,3371.00,133600,20240319,-91.38,11420,20250311,0.88,24650,-53.27,20250227,11420,0.88,20250311,133600,-91.38,20240319,11420,0.88,20250311,0.00,N,001570,500,319 억,,3382375,N,N,32,N,00,N +20250319,130124,51,100.00,KOSPI,,화학,N,N,N,N, ,N,11480,-490,5,-4.09,20833098640,1768512,65.34,11810,12220,11430,15560,8380,11970,11780.01,5.29,0,-125370,13163,12566,12213,11616,11263,12390,11440,320,3590,500,0,10,1,63967196,7343,-11.04,3.41,12,2.76,-1040.00,3371.00,133600,20240319,-91.41,11420,20250311,0.53,24650,-53.43,20250227,11420,0.53,20250311,133600,-91.41,20240319,11420,0.53,20250311,0.00,N,001570,500,319 억,,3382375,N,N,32,N,00,N +20250319,120123,51,100.00,KOSPI,,화학,N,N,N,N, ,N,11580,-390,5,-3.26,16781810435,1415972,52.32,11810,12220,11560,15560,8380,11970,11851.79,5.29,0,-110522,13163,12566,12213,11616,11263,12390,11440,320,3590,500,0,10,1,63967196,7407,-11.13,3.44,12,2.21,-1040.00,3371.00,133600,20240319,-91.33,11420,20250311,1.40,24650,-53.02,20250227,11420,1.40,20250311,133600,-91.33,20240319,11420,1.40,20250311,0.00,N,001570,500,319 억,,3382375,N,N,32,N,00,N +20250319,110123,51,100.00,KOSPI,,화학,N,N,N,N, ,N,11810,-160,5,-1.34,13500717150,1135087,41.94,11810,12220,11700,15560,8380,11970,11893.99,5.29,0,-91366,13163,12566,12213,11616,11263,12390,11440,320,3590,500,0,10,1,63967196,7555,-11.36,3.50,12,1.77,-1040.00,3371.00,133600,20240319,-91.16,11420,20250311,3.42,24650,-52.09,20250227,11420,3.42,20250311,133600,-91.16,20240319,11420,3.42,20250311,0.00,N,001570,500,319 억,,3382375,N,N,32,N,00,N +20250319,100124,51,100.00,KOSPI,,화학,N,N,N,N, ,N,12040,70,2,0.58,10307979275,865418,31.98,11810,12220,11700,15560,8380,11970,11910.98,5.29,0,-60419,13163,12566,12213,11616,11263,12390,11440,320,3590,500,0,10,1,63967196,7702,-11.58,3.57,12,1.35,-1040.00,3371.00,133600,20240319,-90.99,11420,20250311,5.43,24650,-51.16,20250227,11420,5.43,20250311,133600,-90.99,20240319,11420,5.43,20250311,0.00,N,001570,500,319 억,,3382375,N,N,32,N,00,N +20250319,090123,51,100.00,KOSPI,,화학,N,N,N,N, ,N,11810,-160,5,-1.34,554352505,47110,1.74,11810,11850,11700,15560,8380,11970,11767.01,5.29,0,10281,13163,12566,12213,11616,11263,12390,11440,320,3590,500,0,10,1,63967196,7555,-11.36,3.50,12,0.07,-1040.00,3371.00,133600,20240319,-91.16,11420,20250311,3.42,24650,-52.09,20250227,11420,3.42,20250311,133600,-91.16,20240319,11420,3.42,20250311,0.00,N,001570,500,319 억,,3382375,N,N,32,N,00,N 20250318,160123,51,100.00,KOSPI,,화학,N,N,N,N, ,N,11970,-750,5,-5.90,32955763430,2681107,112.84,12600,12810,11860,16530,8910,12720,12292.27,5.50,0,-160453,14026,13372,12986,12332,11946,13180,12140,320,3810,500,0,10,1,63967196,7657,-11.51,3.55,12,4.19,-1040.00,3371.00,134100,20240306,-91.07,11420,20250311,4.82,24650,-51.44,20250227,11420,4.82,20250311,133600,-91.04,20240319,11420,4.82,20250311,0.00,N,001570,500,319 억,,3515226,N,N,32,N,00,N 20250318,150124,51,100.00,KOSPI,,화학,N,N,N,N, ,N,11990,-730,5,-5.74,31364367060,2548390,107.26,12600,12810,11860,16530,8910,12720,12307.52,5.50,0,-140630,14026,13372,12986,12332,11946,13180,12140,320,3810,500,0,10,1,63967196,7670,-11.53,3.56,12,3.98,-1040.00,3371.00,134100,20240306,-91.06,11420,20250311,4.99,24650,-51.36,20250227,11420,4.99,20250311,133600,-91.03,20240319,11420,4.99,20250311,0.00,N,001570,500,319 억,,3515226,N,N,8,N,00,N 20250318,140123,51,100.00,KOSPI,,화학,N,N,N,N, ,N,11920,-800,5,-6.29,28435227090,2303244,96.94,12600,12810,11860,16530,8910,12720,12345.72,5.50,0,-183325,14026,13372,12986,12332,11946,13180,12140,320,3810,500,0,10,1,63967196,7625,-11.46,3.54,12,3.60,-1040.00,3371.00,134100,20240306,-91.11,11420,20250311,4.38,24650,-51.64,20250227,11420,4.38,20250311,133600,-91.08,20240319,11420,4.38,20250311,0.00,N,001570,500,319 억,,3515226,N,N,8,N,00,N diff --git a/001620/price/prices-20250301.csv b/001620/price/prices-20250301.csv index f44e42b30b48..feeaf967e89a 100644 --- a/001620/price/prices-20250301.csv +++ b/001620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,0,3,0.00,13218854,27032,159.52,494,494,484,633,341,487,489.01,0.34,0,41,503,495,491,483,479,493,481,556,146,500,340,1,1,111293031,542,7.16,0.28,12,0.02,68.00,1726.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,N,001620,500,556 억,,374058,N,N,14,N,00,N +20250319,150124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,0,3,0.00,12322439,25194,148.67,494,494,484,633,341,487,489.10,0.34,0,42,503,495,491,483,479,493,481,556,146,500,340,1,1,111293031,542,7.16,0.28,12,0.02,68.00,1726.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,N,001620,500,556 억,,374058,N,N,62,N,00,N +20250319,140124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,2,2,0.41,12007264,24547,144.85,494,494,484,633,341,487,489.15,0.34,0,29,503,495,491,483,479,493,481,556,146,500,340,1,1,111293031,544,7.19,0.28,12,0.02,68.00,1726.00,666,20240517,-26.58,440,20241209,11.14,511,-4.31,20250107,470,4.04,20250219,666,-26.58,20240517,440,11.14,20241209,0.00,N,001620,500,556 억,,374058,N,N,62,N,00,N +20250319,130124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,491,4,2,0.82,11969051,24469,144.39,494,494,484,633,341,487,489.15,0.34,0,29,503,495,491,483,479,493,481,556,146,500,340,1,1,111293031,546,7.22,0.28,12,0.02,68.00,1726.00,666,20240517,-26.28,440,20241209,11.59,511,-3.91,20250107,470,4.47,20250219,666,-26.28,20240517,440,11.59,20241209,0.00,N,001620,500,556 억,,374058,N,N,62,N,00,N +20250319,120123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,-1,5,-0.21,5869451,12044,71.07,494,494,484,633,341,487,487.33,0.34,0,2717,503,495,491,483,479,493,481,556,146,500,340,1,1,111293031,541,7.15,0.28,12,0.01,68.00,1726.00,666,20240517,-27.03,440,20241209,10.45,511,-4.89,20250107,470,3.40,20250219,666,-27.03,20240517,440,10.45,20241209,0.00,N,001620,500,556 억,,374058,N,N,62,N,00,N +20250319,110123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-2,5,-0.41,5078696,10420,61.49,494,494,484,633,341,487,487.40,0.34,0,2692,503,495,491,483,479,493,481,556,146,500,340,1,1,111293031,540,7.13,0.28,12,0.01,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,374058,N,N,62,N,00,N +20250319,100124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,-1,5,-0.21,2385840,4900,28.92,494,494,485,633,341,487,486.91,0.34,0,2202,503,495,491,483,479,493,481,556,146,500,340,1,1,111293031,541,7.15,0.28,12,0.00,68.00,1726.00,666,20240517,-27.03,440,20241209,10.45,511,-4.89,20250107,470,3.40,20250219,666,-27.03,20240517,440,10.45,20241209,0.00,N,001620,500,556 억,,374058,N,N,62,N,00,N +20250319,090123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,494,7,2,1.44,4940,10,0.06,494,494,494,633,341,487,494.00,0.34,0,-1,503,495,491,483,479,493,481,556,146,500,340,1,1,111293031,550,7.26,0.29,12,0.00,68.00,1726.00,666,20240517,-25.83,440,20241209,12.27,511,-3.33,20250107,470,5.11,20250219,666,-25.83,20240517,440,12.27,20241209,0.00,N,001620,500,556 억,,374058,N,N,62,N,00,N 20250318,160123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,-8,5,-1.62,8112255,16526,43.02,499,499,487,643,347,495,490.90,0.34,0,-104,504,499,492,487,480,502,490,556,148,500,340,1,1,111293031,542,7.16,0.28,12,0.01,68.00,1726.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,N,001620,500,556 억,,374162,N,N,62,N,00,N 20250318,150124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,493,-2,5,-0.40,2549068,5193,13.52,499,499,487,643,347,495,490.87,0.34,0,32,504,499,492,487,480,502,490,556,148,500,340,1,1,111293031,549,7.25,0.29,12,0.00,68.00,1726.00,666,20240517,-25.98,440,20241209,12.05,511,-3.52,20250107,470,4.89,20250219,666,-25.98,20240517,440,12.05,20241209,0.00,N,001620,500,556 억,,374162,N,N,12,N,00,N 20250318,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,494,-1,5,-0.20,2357882,4805,12.51,499,499,487,643,347,495,490.71,0.34,0,79,504,499,492,487,480,502,490,556,148,500,340,1,1,111293031,550,7.26,0.29,12,0.00,68.00,1726.00,666,20240517,-25.83,440,20241209,12.27,511,-3.33,20250107,470,5.11,20250219,666,-25.83,20240517,440,12.27,20241209,0.00,N,001620,500,556 억,,374162,N,N,12,N,00,N diff --git a/001630/price/prices-20250301.csv b/001630/price/prices-20250301.csv index 7f2e1f53ae82..7bd3a60a38a2 100644 --- a/001630/price/prices-20250301.csv +++ b/001630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43500,400,2,0.93,189548600,4339,76.54,43200,44900,43150,56000,30200,43100,43684.86,4.41,0,1050,43800,43450,43250,42900,42700,43350,42800,125,12900,2500,30170,50,1,5009861,2179,4.64,0.38,12,0.09,9383.00,115613.00,64300,20240326,-32.35,43050,20250317,1.05,48000,-9.38,20250102,43050,1.05,20250317,64300,-32.35,20240326,43050,1.05,20250317,0.37,N,001630,2500,125 억,,220689,N,N,1,N,00,N +20250319,150124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43650,550,2,1.28,180006100,4120,72.68,43200,44900,43150,56000,30200,43100,43690.80,4.41,0,992,43800,43450,43250,42900,42700,43350,42800,125,12900,2500,30170,50,1,5009861,2187,4.65,0.38,12,0.08,9383.00,115613.00,64300,20240326,-32.12,43050,20250317,1.39,48000,-9.06,20250102,43050,1.39,20250317,64300,-32.12,20240326,43050,1.39,20250317,0.37,N,001630,2500,125 억,,220689,N,N,4,N,00,N +20250319,140124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43800,700,2,1.62,158037075,3617,63.80,43200,44900,43150,56000,30200,43100,43692.86,4.41,0,993,43800,43450,43250,42900,42700,43350,42800,125,12900,2500,30170,50,1,5009861,2194,4.67,0.38,12,0.07,9383.00,115613.00,64300,20240326,-31.88,43050,20250317,1.74,48000,-8.75,20250102,43050,1.74,20250317,64300,-31.88,20240326,43050,1.74,20250317,0.37,N,001630,2500,125 억,,220689,N,N,4,N,00,N +20250319,130124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43550,450,2,1.04,149436575,3420,60.33,43200,44900,43150,56000,30200,43100,43694.90,4.41,0,964,43800,43450,43250,42900,42700,43350,42800,125,12900,2500,30170,50,1,5009861,2182,4.64,0.38,12,0.07,9383.00,115613.00,64300,20240326,-32.27,43050,20250317,1.16,48000,-9.27,20250102,43050,1.16,20250317,64300,-32.27,20240326,43050,1.16,20250317,0.37,N,001630,2500,125 억,,220689,N,N,4,N,00,N +20250319,120124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43700,600,2,1.39,146034575,3342,58.95,43200,44900,43150,56000,30200,43100,43696.76,4.41,0,924,43800,43450,43250,42900,42700,43350,42800,125,12900,2500,30170,50,1,5009861,2189,4.66,0.38,12,0.07,9383.00,115613.00,64300,20240326,-32.04,43050,20250317,1.51,48000,-8.96,20250102,43050,1.51,20250317,64300,-32.04,20240326,43050,1.51,20250317,0.37,N,001630,2500,125 억,,220689,N,N,4,N,00,N +20250319,110124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43850,750,2,1.74,107068225,2449,43.20,43200,44900,43150,56000,30200,43100,43719.16,4.41,0,669,43800,43450,43250,42900,42700,43350,42800,125,12900,2500,30170,50,1,5009861,2197,4.67,0.38,12,0.05,9383.00,115613.00,64300,20240326,-31.80,43050,20250317,1.86,48000,-8.65,20250102,43050,1.86,20250317,64300,-31.80,20240326,43050,1.86,20250317,0.37,N,001630,2500,125 억,,220689,N,N,4,N,00,N +20250319,100124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43550,450,2,1.04,38583675,890,15.70,43200,43600,43150,56000,30200,43100,43352.44,4.41,0,386,43800,43450,43250,42900,42700,43350,42800,125,12900,2500,30170,50,1,5009861,2182,4.64,0.38,12,0.02,9383.00,115613.00,64300,20240326,-32.27,43050,20250317,1.16,48000,-9.27,20250102,43050,1.16,20250317,64300,-32.27,20240326,43050,1.16,20250317,0.37,N,001630,2500,125 억,,220689,N,N,4,N,00,N +20250319,090124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43200,100,2,0.23,518400,12,0.21,43200,43200,43200,56000,30200,43100,43200.00,4.41,0,0,43800,43450,43250,42900,42700,43350,42800,125,12900,2500,30170,50,1,5009861,2164,4.60,0.37,12,0.00,9383.00,115613.00,64300,20240326,-32.81,43050,20250317,0.35,48000,-10.00,20250102,43050,0.35,20250317,64300,-32.81,20240326,43050,0.35,20250317,0.37,N,001630,2500,125 억,,220689,N,N,4,N,00,N 20250318,160124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43100,-200,5,-0.46,203086550,4701,93.83,43350,43600,43050,56200,30350,43300,43200.71,4.47,0,-837,44266,43782,43416,42932,42566,43600,42750,125,12900,2500,30310,50,1,5009861,2159,4.59,0.37,12,0.09,9383.00,115613.00,64300,20240326,-32.97,43050,20250318,0.12,48000,-10.21,20250102,43050,0.12,20250318,64300,-32.97,20240326,43050,0.12,20250318,0.38,N,001630,2500,125 억,,223946,N,N,4,N,00,N 20250318,150124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43050,-250,5,-0.58,185164850,4285,85.53,43350,43600,43050,56200,30350,43300,43212.33,4.47,0,-726,44266,43782,43416,42932,42566,43600,42750,125,12900,2500,30310,50,1,5009861,2157,4.59,0.37,12,0.09,9383.00,115613.00,64300,20240326,-33.05,43050,20250318,0.00,48000,-10.31,20250102,43050,0.00,20250318,64300,-33.05,20240326,43050,0.00,20250318,0.38,N,001630,2500,125 억,,223946,N,N,2,N,00,N 20250318,140124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43050,-250,5,-0.58,161335525,3732,74.49,43350,43600,43050,56200,30350,43300,43230.31,4.47,0,-615,44266,43782,43416,42932,42566,43600,42750,125,12900,2500,30310,50,1,5009861,2157,4.59,0.37,12,0.07,9383.00,115613.00,64300,20240326,-33.05,43050,20250318,0.00,48000,-10.31,20250102,43050,0.00,20250318,64300,-33.05,20240326,43050,0.00,20250318,0.38,N,001630,2500,125 억,,223946,N,N,2,N,00,N diff --git a/001680/price/prices-20250301.csv b/001680/price/prices-20250301.csv index 30ca2e4cdaba..a76dc7443fc8 100644 --- a/001680/price/prices-20250301.csv +++ b/001680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24800,400,2,1.64,3004344925,121508,94.66,24400,25000,24350,31700,17100,24400,24725.46,17.95,0,8009,25000,24700,24500,24200,24000,24600,24100,346,7300,1000,18540,50,1,34648025,8593,13.32,0.68,12,0.35,1862.00,36679.00,30900,20240617,-19.74,18290,20250123,35.59,25400,-2.36,20250306,18290,35.59,20250123,30900,-19.74,20240617,18290,35.59,20250123,0.62,N,001680,1000,346 억,,6218200,N,N,10,N,00,N +20250319,150124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24700,300,2,1.23,2710792375,109645,85.42,24400,25000,24350,31700,17100,24400,24723.36,17.95,0,10941,25000,24700,24500,24200,24000,24600,24100,346,7300,1000,18540,50,1,34648025,8558,13.27,0.67,12,0.32,1862.00,36679.00,30900,20240617,-20.06,18290,20250123,35.05,25400,-2.76,20250306,18290,35.05,20250123,30900,-20.06,20240617,18290,35.05,20250123,0.62,N,001680,1000,346 억,,6218200,N,N,7,N,00,N +20250319,140124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24650,250,2,1.02,2410749625,97496,75.96,24400,25000,24350,31700,17100,24400,24726.65,17.95,0,15429,25000,24700,24500,24200,24000,24600,24100,346,7300,1000,18540,50,1,34648025,8541,13.24,0.67,12,0.28,1862.00,36679.00,30900,20240617,-20.23,18290,20250123,34.77,25400,-2.95,20250306,18290,34.77,20250123,30900,-20.23,20240617,18290,34.77,20250123,0.62,N,001680,1000,346 억,,6218200,N,N,7,N,00,N +20250319,130124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24700,300,2,1.23,2115150525,85533,66.64,24400,25000,24350,31700,17100,24400,24729.06,17.95,0,20609,25000,24700,24500,24200,24000,24600,24100,346,7300,1000,18540,50,1,34648025,8558,13.27,0.67,12,0.25,1862.00,36679.00,30900,20240617,-20.06,18290,20250123,35.05,25400,-2.76,20250306,18290,35.05,20250123,30900,-20.06,20240617,18290,35.05,20250123,0.62,N,001680,1000,346 억,,6218200,N,N,7,N,00,N +20250319,120124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24850,450,2,1.84,1845622525,74662,58.17,24400,25000,24350,31700,17100,24400,24719.70,17.95,0,23771,25000,24700,24500,24200,24000,24600,24100,346,7300,1000,18540,50,1,34648025,8610,13.35,0.68,12,0.22,1862.00,36679.00,30900,20240617,-19.58,18290,20250123,35.87,25400,-2.17,20250306,18290,35.87,20250123,30900,-19.58,20240617,18290,35.87,20250123,0.62,N,001680,1000,346 억,,6218200,N,N,7,N,00,N +20250319,110124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24800,400,2,1.64,1582529625,64077,49.92,24400,25000,24350,31700,17100,24400,24697.31,17.95,0,25558,25000,24700,24500,24200,24000,24600,24100,346,7300,1000,18540,50,1,34648025,8593,13.32,0.68,12,0.18,1862.00,36679.00,30900,20240617,-19.74,18290,20250123,35.59,25400,-2.36,20250306,18290,35.59,20250123,30900,-19.74,20240617,18290,35.59,20250123,0.62,N,001680,1000,346 억,,6218200,N,N,7,N,00,N +20250319,100124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24850,450,2,1.84,1092119925,44354,34.56,24400,24900,24350,31700,17100,24400,24622.81,17.95,0,19692,25000,24700,24500,24200,24000,24600,24100,346,7300,1000,18540,50,1,34648025,8610,13.35,0.68,12,0.13,1862.00,36679.00,30900,20240617,-19.58,18290,20250123,35.87,25400,-2.17,20250306,18290,35.87,20250123,30900,-19.58,20240617,18290,35.87,20250123,0.62,N,001680,1000,346 억,,6218200,N,N,7,N,00,N +20250319,090124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24450,50,2,0.20,2611150,107,0.08,24400,24450,24400,31700,17100,24400,24403.27,17.95,0,20,25000,24700,24500,24200,24000,24600,24100,346,7300,1000,18540,50,1,34648025,8471,13.13,0.67,12,0.00,1862.00,36679.00,30900,20240617,-20.87,18290,20250123,33.68,25400,-3.74,20250306,18290,33.68,20250123,30900,-20.87,20240617,18290,33.68,20250123,0.62,N,001680,1000,346 억,,6218200,N,N,7,N,00,N 20250318,160124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24400,-100,5,-0.41,3054550575,124953,220.42,24700,24800,24300,31850,17150,24500,24445.60,17.84,0,21863,25166,24832,24566,24232,23966,24700,24100,346,7350,1000,18620,50,1,34648025,8454,13.10,0.67,12,0.36,1862.00,36679.00,30900,20240617,-21.04,18290,20250123,33.41,25400,-3.94,20250306,18290,33.41,20250123,30900,-21.04,20240617,18290,33.41,20250123,0.62,N,001680,1000,346 억,,6181727,N,N,7,N,00,N 20250318,150124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24400,-100,5,-0.41,2892914050,118324,208.73,24700,24800,24300,31850,17150,24500,24449.09,17.84,0,21850,25166,24832,24566,24232,23966,24700,24100,346,7350,1000,18620,50,1,34648025,8454,13.10,0.67,12,0.34,1862.00,36679.00,30900,20240617,-21.04,18290,20250123,33.41,25400,-3.94,20250306,18290,33.41,20250123,30900,-21.04,20240617,18290,33.41,20250123,0.62,N,001680,1000,346 억,,6181727,N,N,326,N,00,N 20250318,140124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24450,-50,5,-0.20,2417248925,98815,174.31,24700,24800,24300,31850,17150,24500,24462.37,17.84,0,20815,25166,24832,24566,24232,23966,24700,24100,346,7350,1000,18620,50,1,34648025,8471,13.13,0.67,12,0.29,1862.00,36679.00,30900,20240617,-20.87,18290,20250123,33.68,25400,-3.74,20250306,18290,33.68,20250123,30900,-20.87,20240617,18290,33.68,20250123,0.62,N,001680,1000,346 억,,6181727,N,N,326,N,00,N diff --git a/001720/price/prices-20250301.csv b/001720/price/prices-20250301.csv index 75302bcba4ae..3afc44e87080 100644 --- a/001720/price/prices-20250301.csv +++ b/001720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80000,-400,5,-0.50,363086800,4501,26.50,80900,81200,80000,104500,56300,80400,80668.03,7.04,0,-908,82666,81532,79766,78632,76866,82100,79200,822,24100,5000,61100,100,1,16440000,13152,9.22,0.73,03,0.03,8677.00,109160.00,89000,20250217,-10.11,62400,20240401,28.21,89000,-10.11,20250217,75200,6.38,20250123,89000,-10.11,20250217,62400,28.21,20240401,0.23,N,001720,5000,822 억,,1157758,N,N,118,N,00,N +20250319,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80600,200,2,0.25,332643100,4121,24.26,80900,81200,80200,104500,56300,80400,80719.02,7.04,0,-899,82666,81532,79766,78632,76866,82100,79200,822,24100,5000,61100,100,1,16440000,13251,9.29,0.74,03,0.03,8677.00,109160.00,89000,20250217,-9.44,62400,20240401,29.17,89000,-9.44,20250217,75200,7.18,20250123,89000,-9.44,20250217,62400,29.17,20240401,0.23,N,001720,5000,822 억,,1157758,N,N,1,N,00,N +20250319,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80400,0,3,0.00,251543300,3112,18.32,80900,81200,80400,104500,56300,80400,80830.11,7.04,0,-1039,82666,81532,79766,78632,76866,82100,79200,822,24100,5000,61100,100,1,16440000,13218,9.27,0.74,03,0.02,8677.00,109160.00,89000,20250217,-9.66,62400,20240401,28.85,89000,-9.66,20250217,75200,6.91,20250123,89000,-9.66,20250217,62400,28.85,20240401,0.23,N,001720,5000,822 억,,1157758,N,N,1,N,00,N +20250319,130125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80900,500,2,0.62,157261250,1945,11.45,80900,81200,80400,104500,56300,80400,80854.11,7.04,0,-470,82666,81532,79766,78632,76866,82100,79200,822,24100,5000,61100,100,1,16440000,13300,9.32,0.74,03,0.01,8677.00,109160.00,89000,20250217,-9.10,62400,20240401,29.65,89000,-9.10,20250217,75200,7.58,20250123,89000,-9.10,20250217,62400,29.65,20240401,0.23,N,001720,5000,822 억,,1157758,N,N,1,N,00,N +20250319,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80700,300,2,0.37,61010950,756,4.45,80900,81200,80400,104500,56300,80400,80702.31,7.04,0,-275,82666,81532,79766,78632,76866,82100,79200,822,24100,5000,61100,100,1,16440000,13267,9.30,0.74,03,0.00,8677.00,109160.00,89000,20250217,-9.33,62400,20240401,29.33,89000,-9.33,20250217,75200,7.31,20250123,89000,-9.33,20250217,62400,29.33,20240401,0.23,N,001720,5000,822 억,,1157758,N,N,1,N,00,N +20250319,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80700,300,2,0.37,42637800,528,3.11,80900,81200,80400,104500,56300,80400,80753.41,7.04,0,-306,82666,81532,79766,78632,76866,82100,79200,822,24100,5000,61100,100,1,16440000,13267,9.30,0.74,03,0.00,8677.00,109160.00,89000,20250217,-9.33,62400,20240401,29.33,89000,-9.33,20250217,75200,7.31,20250123,89000,-9.33,20250217,62400,29.33,20240401,0.23,N,001720,5000,822 억,,1157758,N,N,1,N,00,N +20250319,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80800,400,2,0.50,33449100,414,2.44,80900,81200,80400,104500,56300,80400,80794.93,7.04,0,-262,82666,81532,79766,78632,76866,82100,79200,822,24100,5000,61100,100,1,16440000,13284,9.31,0.74,03,0.00,8677.00,109160.00,89000,20250217,-9.21,62400,20240401,29.49,89000,-9.21,20250217,75200,7.45,20250123,89000,-9.21,20250217,62400,29.49,20240401,0.23,N,001720,5000,822 억,,1157758,N,N,1,N,00,N +20250319,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80900,500,2,0.62,647200,8,0.05,80900,80900,80900,104500,56300,80400,80900.00,7.04,0,1,82666,81532,79766,78632,76866,82100,79200,822,24100,5000,61100,100,1,16440000,13300,9.32,0.74,03,0.00,8677.00,109160.00,89000,20250217,-9.10,62400,20240401,29.65,89000,-9.10,20250217,75200,7.58,20250123,89000,-9.10,20250217,62400,29.65,20240401,0.23,N,001720,5000,822 억,,1157758,N,N,1,N,00,N 20250318,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80400,2700,2,3.47,1360738150,16972,62.84,79000,80900,78000,101000,54400,77700,80175.42,7.04,0,708,80433,79066,77733,76366,75033,78400,75700,822,23300,5000,59050,100,1,16440000,13218,9.27,0.74,03,0.10,8677.00,109160.00,89000,20250217,-9.66,62400,20240401,28.85,89000,-9.66,20250217,75200,6.91,20250123,89000,-9.66,20250217,62400,28.85,20240401,0.23,N,001720,5000,822 억,,1156978,N,N,1,N,00,N 20250318,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80500,2800,2,3.60,1292177550,16119,59.68,79000,80900,78000,101000,54400,77700,80164.87,7.04,0,959,80433,79066,77733,76366,75033,78400,75700,822,23300,5000,59050,100,1,16440000,13234,9.28,0.74,03,0.10,8677.00,109160.00,89000,20250217,-9.55,62400,20240401,29.01,89000,-9.55,20250217,75200,7.05,20250123,89000,-9.55,20250217,62400,29.01,20240401,0.23,N,001720,5000,822 억,,1156978,N,N,0,N,00,N 20250318,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80200,2500,2,3.22,1204689700,15031,55.66,79000,80900,78000,101000,54400,77700,80147.01,7.04,0,1269,80433,79066,77733,76366,75033,78400,75700,822,23300,5000,59050,100,1,16440000,13185,9.24,0.73,03,0.09,8677.00,109160.00,89000,20250217,-9.89,62400,20240401,28.53,89000,-9.89,20250217,75200,6.65,20250123,89000,-9.89,20250217,62400,28.53,20240401,0.23,N,001720,5000,822 억,,1156978,N,N,0,N,00,N diff --git a/001740/price/prices-20250301.csv b/001740/price/prices-20250301.csv index fcbecb6e5f9f..62a024bbae82 100644 --- a/001740/price/prices-20250301.csv +++ b/001740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4425,45,2,1.03,977398714,220594,106.10,4400,4465,4375,5690,3070,4380,4430.76,14.55,0,32796,4460,4420,4400,4360,4340,4410,4350,6205,1310,2500,3150,5,1,221277902,9792,20.68,0.45,12,0.10,214.00,9930.00,6520,20240326,-32.13,4005,20250203,10.49,4875,-9.23,20250225,4005,10.49,20250203,6520,-32.13,20240326,4005,10.49,20250203,0.56,N,001740,2500,6204 억,,32187292,N,N,480,N,00,N +20250319,150125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4412,32,2,0.73,915695768,206637,99.39,4400,4465,4375,5690,3070,4380,4431.42,14.55,0,34204,4460,4420,4400,4360,4340,4410,4350,6205,1310,2500,3150,5,1,221277902,9763,20.62,0.44,12,0.09,214.00,9930.00,6520,20240326,-32.33,4005,20250203,10.16,4875,-9.50,20250225,4005,10.16,20250203,6520,-32.33,20240326,4005,10.16,20250203,0.56,N,001740,2500,6204 억,,32187292,N,N,693,N,00,N +20250319,140125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4415,35,2,0.80,866483125,195489,94.03,4400,4465,4375,5690,3070,4380,4432.39,14.55,0,36069,4460,4420,4400,4360,4340,4410,4350,6205,1310,2500,3150,5,1,221277902,9769,20.63,0.44,12,0.09,214.00,9930.00,6520,20240326,-32.29,4005,20250203,10.24,4875,-9.44,20250225,4005,10.24,20250203,6520,-32.29,20240326,4005,10.24,20250203,0.56,N,001740,2500,6204 억,,32187292,N,N,693,N,00,N +20250319,130125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4410,30,2,0.68,823019440,185630,89.29,4400,4465,4375,5690,3070,4380,4433.66,14.55,0,38895,4460,4420,4400,4360,4340,4410,4350,6205,1310,2500,3150,5,1,221277902,9758,20.61,0.44,12,0.08,214.00,9930.00,6520,20240326,-32.36,4005,20250203,10.11,4875,-9.54,20250225,4005,10.11,20250203,6520,-32.36,20240326,4005,10.11,20250203,0.56,N,001740,2500,6204 억,,32187292,N,N,693,N,00,N +20250319,120125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4420,40,2,0.91,748488655,168747,81.17,4400,4465,4375,5690,3070,4380,4435.57,14.55,0,45391,4460,4420,4400,4360,4340,4410,4350,6205,1310,2500,3150,5,1,221277902,9780,20.65,0.45,12,0.08,214.00,9930.00,6520,20240326,-32.21,4005,20250203,10.36,4875,-9.33,20250225,4005,10.36,20250203,6520,-32.21,20240326,4005,10.36,20250203,0.56,N,001740,2500,6204 억,,32187292,N,N,693,N,00,N +20250319,110125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4430,50,2,1.14,662463185,149292,71.81,4400,4465,4375,5690,3070,4380,4437.37,14.55,0,48891,4460,4420,4400,4360,4340,4410,4350,6205,1310,2500,3150,5,1,221277902,9803,20.70,0.45,12,0.07,214.00,9930.00,6520,20240326,-32.06,4005,20250203,10.61,4875,-9.13,20250225,4005,10.61,20250203,6520,-32.06,20240326,4005,10.61,20250203,0.56,N,001740,2500,6204 억,,32187292,N,N,693,N,00,N +20250319,100125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4435,55,2,1.26,543302990,122410,58.88,4400,4465,4375,5690,3070,4380,4438.39,14.55,0,54131,4460,4420,4400,4360,4340,4410,4350,6205,1310,2500,3150,5,1,221277902,9814,20.72,0.45,12,0.06,214.00,9930.00,6520,20240326,-31.98,4005,20250203,10.74,4875,-9.03,20250225,4005,10.74,20250203,6520,-31.98,20240326,4005,10.74,20250203,0.56,N,001740,2500,6204 억,,32187292,N,N,693,N,00,N +20250319,090125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4390,10,2,0.23,8162775,1859,0.89,4400,4400,4375,5690,3070,4380,4390.96,14.55,0,-857,4460,4420,4400,4360,4340,4410,4350,6205,1310,2500,3150,5,1,221277902,9714,20.51,0.44,12,0.00,214.00,9930.00,6520,20240326,-32.67,4005,20250203,9.61,4875,-9.95,20250225,4005,9.61,20250203,6520,-32.67,20240326,4005,9.61,20250203,0.56,N,001740,2500,6204 억,,32187292,N,N,693,N,00,N 20250318,160124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4380,-30,5,-0.68,900393730,204596,102.76,4405,4440,4380,5730,3090,4410,4400.84,14.56,0,-34078,4473,4441,4378,4346,4283,4457,4362,6205,1320,2500,3170,5,1,221277902,9692,20.47,0.44,12,0.09,214.00,9930.00,6520,20240326,-32.82,4005,20250203,9.36,4875,-10.15,20250225,4005,9.36,20250203,6520,-32.82,20240326,4005,9.36,20250203,0.56,N,001740,2500,6204 억,,32221812,N,N,693,N,00,N 20250318,150125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4385,-25,5,-0.57,830539128,188651,94.75,4405,4440,4380,5730,3090,4410,4402.52,14.56,0,-24335,4473,4441,4378,4346,4283,4457,4362,6205,1320,2500,3170,5,1,221277902,9703,20.49,0.44,12,0.09,214.00,9930.00,6520,20240326,-32.75,4005,20250203,9.49,4875,-10.05,20250225,4005,9.49,20250203,6520,-32.75,20240326,4005,9.49,20250203,0.56,N,001740,2500,6204 억,,32221812,N,N,4264,N,00,N 20250318,140124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4380,-30,5,-0.68,767617973,174295,87.54,4405,4440,4380,5730,3090,4410,4404.13,14.56,0,-15490,4473,4441,4378,4346,4283,4457,4362,6205,1320,2500,3170,5,1,221277902,9692,20.47,0.44,12,0.08,214.00,9930.00,6520,20240326,-32.82,4005,20250203,9.36,4875,-10.15,20250225,4005,9.36,20250203,6520,-32.82,20240326,4005,9.36,20250203,0.56,N,001740,2500,6204 억,,32221812,N,N,4264,N,00,N diff --git a/001750/price/prices-20250301.csv b/001750/price/prices-20250301.csv index b4c25b26a7e0..2ab756bc0efa 100644 --- a/001750/price/prices-20250301.csv +++ b/001750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12500,500,2,4.17,710620145,57966,199.96,12000,12500,11940,15600,8400,12000,12259.25,11.17,0,12444,12206,12102,12006,11902,11806,12055,11855,636,3600,5000,7440,10,1,12728534,1591,4.72,0.34,12,0.46,2649.00,36995.00,19410,20240805,-35.60,10010,20240417,24.88,12850,-2.72,20250226,11300,10.62,20250313,19410,-35.60,20240805,10010,24.88,20240417,0.88,N,001750,5000,636 억,,1421815,N,N,0,N,00,N +20250319,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12380,380,2,3.17,499613825,41022,141.51,12000,12380,11940,15600,8400,12000,12179.17,11.17,0,12801,12206,12102,12006,11902,11806,12055,11855,636,3600,5000,7440,10,1,12728534,1576,4.67,0.33,12,0.32,2649.00,36995.00,19410,20240805,-36.22,10010,20240417,23.68,12850,-3.66,20250226,11300,9.56,20250313,19410,-36.22,20240805,10010,23.68,20240417,0.88,N,001750,5000,636 억,,1421815,N,N,0,N,00,N +20250319,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12280,280,2,2.33,355117640,29306,101.09,12000,12310,11940,15600,8400,12000,12117.57,11.17,0,10275,12206,12102,12006,11902,11806,12055,11855,636,3600,5000,7440,10,1,12728534,1563,4.64,0.33,12,0.23,2649.00,36995.00,19410,20240805,-36.73,10010,20240417,22.68,12850,-4.44,20250226,11300,8.67,20250313,19410,-36.73,20240805,10010,22.68,20240417,0.88,N,001750,5000,636 억,,1421815,N,N,0,N,00,N +20250319,130125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11980,-20,5,-0.17,80854350,6744,23.26,12000,12020,11940,15600,8400,12000,11989.08,11.17,0,115,12206,12102,12006,11902,11806,12055,11855,636,3600,5000,7440,10,1,12728534,1525,4.52,0.32,12,0.05,2649.00,36995.00,19410,20240805,-38.28,10010,20240417,19.68,12850,-6.77,20250226,11300,6.02,20250313,19410,-38.28,20240805,10010,19.68,20240417,0.88,N,001750,5000,636 억,,1421815,N,N,0,N,00,N +20250319,120125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11980,-20,5,-0.17,68300740,5697,19.65,12000,12020,11940,15600,8400,12000,11988.90,11.17,0,369,12206,12102,12006,11902,11806,12055,11855,636,3600,5000,7440,10,1,12728534,1525,4.52,0.32,12,0.04,2649.00,36995.00,19410,20240805,-38.28,10010,20240417,19.68,12850,-6.77,20250226,11300,6.02,20250313,19410,-38.28,20240805,10010,19.68,20240417,0.88,N,001750,5000,636 억,,1421815,N,N,0,N,00,N +20250319,110125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12000,0,3,0.00,62078630,5178,17.86,12000,12020,11940,15600,8400,12000,11988.92,11.17,0,462,12206,12102,12006,11902,11806,12055,11855,636,3600,5000,7440,10,1,12728534,1527,4.53,0.32,12,0.04,2649.00,36995.00,19410,20240805,-38.18,10010,20240417,19.88,12850,-6.61,20250226,11300,6.19,20250313,19410,-38.18,20240805,10010,19.88,20240417,0.88,N,001750,5000,636 억,,1421815,N,N,0,N,00,N +20250319,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12000,0,3,0.00,29325730,2447,8.44,12000,12020,11940,15600,8400,12000,11984.36,11.17,0,1100,12206,12102,12006,11902,11806,12055,11855,636,3600,5000,7440,10,1,12728534,1527,4.53,0.32,12,0.02,2649.00,36995.00,19410,20240805,-38.18,10010,20240417,19.88,12850,-6.61,20250226,11300,6.19,20250313,19410,-38.18,20240805,10010,19.88,20240417,0.88,N,001750,5000,636 억,,1421815,N,N,0,N,00,N +20250319,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11990,-10,5,-0.08,647990,54,0.19,12000,12000,11990,15600,8400,12000,11999.81,11.17,0,-10,12206,12102,12006,11902,11806,12055,11855,636,3600,5000,7440,10,1,12728534,1526,4.53,0.32,12,0.00,2649.00,36995.00,19410,20240805,-38.23,10010,20240417,19.78,12850,-6.69,20250226,11300,6.11,20250313,19410,-38.23,20240805,10010,19.78,20240417,0.88,N,001750,5000,636 억,,1421815,N,N,0,N,00,N 20250318,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12000,-40,5,-0.33,348255790,28989,76.41,12110,12110,11910,15650,8430,12040,12013.38,11.23,0,-7913,12340,12190,11960,11810,11580,12265,11885,636,3610,5000,7460,10,1,12728534,1527,4.53,0.32,12,0.23,2649.00,36995.00,19410,20240805,-38.18,10010,20240417,19.88,12850,-6.61,20250226,11300,6.19,20250313,19410,-38.18,20240805,10010,19.88,20240417,0.94,N,001750,5000,636 억,,1429451,N,N,1,N,00,N 20250318,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12040,0,3,0.00,307910010,25628,67.55,12110,12110,11910,15650,8430,12040,12014.59,11.23,0,-5883,12340,12190,11960,11810,11580,12265,11885,636,3610,5000,7460,10,1,12728534,1533,4.55,0.33,12,0.20,2649.00,36995.00,19410,20240805,-37.97,10010,20240417,20.28,12850,-6.30,20250226,11300,6.55,20250313,19410,-37.97,20240805,10010,20.28,20240417,0.94,N,001750,5000,636 억,,1429451,N,N,1,N,00,N 20250318,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11990,-50,5,-0.42,290917460,24214,63.82,12110,12110,11910,15650,8430,12040,12014.43,11.23,0,-5215,12340,12190,11960,11810,11580,12265,11885,636,3610,5000,7460,10,1,12728534,1526,4.53,0.32,12,0.19,2649.00,36995.00,19410,20240805,-38.23,10010,20240417,19.78,12850,-6.69,20250226,11300,6.11,20250313,19410,-38.23,20240805,10010,19.78,20240417,0.94,N,001750,5000,636 억,,1429451,N,N,1,N,00,N diff --git a/001770/price/prices-20250301.csv b/001770/price/prices-20250301.csv index 4261f8443e53..8c1e1fcb38a3 100644 --- a/001770/price/prices-20250301.csv +++ b/001770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14790,-200,5,-1.33,23469990,1580,55.58,14990,14990,14790,19480,10500,14990,14854.42,0.00,0,-10,15290,15140,14850,14700,14410,15215,14775,61,4490,5000,10490,10,1,1214878,180,6.14,0.34,12,0.13,2410.00,44133.00,20200,20240315,-26.78,13150,20241209,12.47,15400,-3.96,20250117,13640,8.43,20250102,20050,-26.23,20240319,13150,12.47,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250319,150125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14800,-190,5,-1.27,21843090,1470,51.71,14990,14990,14800,19480,10500,14990,14859.24,0.00,0,-10,15290,15140,14850,14700,14410,15215,14775,61,4490,5000,10490,10,1,1214878,180,6.14,0.34,12,0.12,2410.00,44133.00,20200,20240315,-26.73,13150,20241209,12.55,15400,-3.90,20250117,13640,8.50,20250102,20050,-26.18,20240319,13150,12.55,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250319,140125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14800,-190,5,-1.27,21591480,1453,51.11,14990,14990,14800,19480,10500,14990,14859.93,0.00,0,-10,15290,15140,14850,14700,14410,15215,14775,61,4490,5000,10490,10,1,1214878,180,6.14,0.34,12,0.12,2410.00,44133.00,20200,20240315,-26.73,13150,20241209,12.55,15400,-3.90,20250117,13640,8.50,20250102,20050,-26.18,20240319,13150,12.55,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250319,130126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14800,-190,5,-1.27,15671480,1053,37.04,14990,14990,14800,19480,10500,14990,14882.70,0.00,0,-10,15290,15140,14850,14700,14410,15215,14775,61,4490,5000,10490,10,1,1214878,180,6.14,0.34,12,0.09,2410.00,44133.00,20200,20240315,-26.73,13150,20241209,12.55,15400,-3.90,20250117,13640,8.50,20250102,20050,-26.18,20240319,13150,12.55,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250319,120125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14830,-160,5,-1.07,14161850,951,33.45,14990,14990,14800,19480,10500,14990,14891.54,0.00,0,-10,15290,15140,14850,14700,14410,15215,14775,61,4490,5000,10490,10,1,1214878,180,6.15,0.34,12,0.08,2410.00,44133.00,20200,20240315,-26.58,13150,20241209,12.78,15400,-3.70,20250117,13640,8.72,20250102,20050,-26.03,20240319,13150,12.78,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250319,110125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14810,-180,5,-1.20,10992300,737,25.92,14990,14990,14810,19480,10500,14990,14914.93,0.00,0,-10,15290,15140,14850,14700,14410,15215,14775,61,4490,5000,10490,10,1,1214878,180,6.15,0.34,12,0.06,2410.00,44133.00,20200,20240315,-26.68,13150,20241209,12.62,15400,-3.83,20250117,13640,8.58,20250102,20050,-26.13,20240319,13150,12.62,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250319,100126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14880,-110,5,-0.73,9566380,641,22.55,14990,14990,14880,19480,10500,14990,14924.15,0.00,0,-7,15290,15140,14850,14700,14410,15215,14775,61,4490,5000,10490,10,1,1214878,181,6.17,0.34,12,0.05,2410.00,44133.00,20200,20240315,-26.34,13150,20241209,13.16,15400,-3.38,20250117,13640,9.09,20250102,20050,-25.79,20240319,13150,13.16,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250319,090125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14990,0,3,0.00,749500,50,1.76,14990,14990,14990,19480,10500,14990,14990.00,0.00,0,-7,15290,15140,14850,14700,14410,15215,14775,61,4490,5000,10490,10,1,1214878,182,6.22,0.34,12,0.00,2410.00,44133.00,20200,20240315,-25.79,13150,20241209,13.99,15400,-2.66,20250117,13640,9.90,20250102,20050,-25.24,20240319,13150,13.99,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N 20250318,160125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14990,230,2,1.56,41757980,2839,148.10,14760,15000,14560,19180,10340,14760,14708.69,0.00,0,10,14946,14852,14806,14712,14666,14830,14690,61,4420,5000,10330,10,1,1214878,182,164.73,0.36,12,0.23,91.00,42198.00,20200,20240315,-25.79,13150,20241209,13.99,15400,-2.66,20250117,13640,9.90,20250102,20050,-25.24,20240319,13150,13.99,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N 20250318,150126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14930,170,2,1.15,40004510,2722,141.99,14760,15000,14560,19180,10340,14760,14696.73,0.00,0,114,14946,14852,14806,14712,14666,14830,14690,61,4420,5000,10330,10,1,1214878,181,164.07,0.35,12,0.22,91.00,42198.00,20200,20240315,-26.09,13150,20241209,13.54,15400,-3.05,20250117,13640,9.46,20250102,20050,-25.54,20240319,13150,13.54,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N 20250318,140125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14950,190,2,1.29,39974730,2720,141.89,14760,15000,14560,19180,10340,14760,14696.59,0.00,0,114,14946,14852,14806,14712,14666,14830,14690,61,4420,5000,10330,10,1,1214878,182,164.29,0.35,12,0.22,91.00,42198.00,20200,20240315,-25.99,13150,20241209,13.69,15400,-2.92,20250117,13640,9.60,20250102,20050,-25.44,20240319,13150,13.69,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N diff --git a/001780/price/prices-20250301.csv b/001780/price/prices-20250301.csv index 9679b515030e..db5c26a32592 100644 --- a/001780/price/prices-20250301.csv +++ b/001780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2280,15,2,0.66,912314178,400081,71.68,2265,2300,2260,2940,1590,2265,2280.32,2.19,0,78680,2328,2296,2243,2211,2158,2312,2227,484,675,500,1670,5,1,96830132,2208,11.57,0.79,12,0.41,197.00,2883.00,4520,20240326,-49.56,1755,20241209,29.91,2400,-5.00,20250211,1921,18.69,20250203,4520,-49.56,20240326,1755,29.91,20241209,3.11,N,001780,500,484 억,,2117658,N,N,113,N,00,N +20250319,150126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2285,20,2,0.88,828102286,363147,65.06,2265,2300,2260,2940,1590,2265,2280.35,2.19,0,76283,2328,2296,2243,2211,2158,2312,2227,484,675,500,1670,5,1,96830132,2213,11.60,0.79,12,0.38,197.00,2883.00,4520,20240326,-49.45,1755,20241209,30.20,2400,-4.79,20250211,1921,18.95,20250203,4520,-49.45,20240326,1755,30.20,20241209,3.11,N,001780,500,484 억,,2117658,N,N,568,N,00,N +20250319,140126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2280,15,2,0.66,745076395,326704,58.53,2265,2300,2260,2940,1590,2265,2280.59,2.19,0,73799,2328,2296,2243,2211,2158,2312,2227,484,675,500,1670,5,1,96830132,2208,11.57,0.79,12,0.34,197.00,2883.00,4520,20240326,-49.56,1755,20241209,29.91,2400,-5.00,20250211,1921,18.69,20250203,4520,-49.56,20240326,1755,29.91,20241209,3.11,N,001780,500,484 억,,2117658,N,N,568,N,00,N +20250319,130126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2280,15,2,0.66,716271973,314083,56.27,2265,2300,2260,2940,1590,2265,2280.52,2.19,0,73293,2328,2296,2243,2211,2158,2312,2227,484,675,500,1670,5,1,96830132,2208,11.57,0.79,12,0.32,197.00,2883.00,4520,20240326,-49.56,1755,20241209,29.91,2400,-5.00,20250211,1921,18.69,20250203,4520,-49.56,20240326,1755,29.91,20241209,3.11,N,001780,500,484 억,,2117658,N,N,568,N,00,N +20250319,120125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2280,15,2,0.66,662353093,290514,52.05,2265,2300,2260,2940,1590,2265,2279.94,2.19,0,71600,2328,2296,2243,2211,2158,2312,2227,484,675,500,1670,5,1,96830132,2208,11.57,0.79,12,0.30,197.00,2883.00,4520,20240326,-49.56,1755,20241209,29.91,2400,-5.00,20250211,1921,18.69,20250203,4520,-49.56,20240326,1755,29.91,20241209,3.11,N,001780,500,484 억,,2117658,N,N,568,N,00,N +20250319,110125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,10,2,0.44,468749848,205872,36.88,2265,2290,2260,2940,1590,2265,2276.90,2.19,0,22046,2328,2296,2243,2211,2158,2312,2227,484,675,500,1670,5,1,96830132,2203,11.55,0.79,12,0.21,197.00,2883.00,4520,20240326,-49.67,1755,20241209,29.63,2400,-5.21,20250211,1921,18.43,20250203,4520,-49.67,20240326,1755,29.63,20241209,3.11,N,001780,500,484 억,,2117658,N,N,568,N,00,N +20250319,100126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2280,15,2,0.66,367408493,161344,28.91,2265,2290,2260,2940,1590,2265,2277.17,2.19,0,22459,2328,2296,2243,2211,2158,2312,2227,484,675,500,1670,5,1,96830132,2208,11.57,0.79,12,0.17,197.00,2883.00,4520,20240326,-49.56,1755,20241209,29.91,2400,-5.00,20250211,1921,18.69,20250203,4520,-49.56,20240326,1755,29.91,20241209,3.11,N,001780,500,484 억,,2117658,N,N,568,N,00,N +20250319,090126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2270,5,2,0.22,31493640,13911,2.49,2265,2270,2260,2940,1590,2265,2263.94,2.19,0,-650,2328,2296,2243,2211,2158,2312,2227,484,675,500,1670,5,1,96830132,2198,11.52,0.79,12,0.01,197.00,2883.00,4520,20240326,-49.78,1755,20241209,29.34,2400,-5.42,20250211,1921,18.17,20250203,4520,-49.78,20240326,1755,29.34,20241209,3.11,N,001780,500,484 억,,2117658,N,N,568,N,00,N 20250318,160125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,80,2,3.66,1242723052,552679,308.35,2190,2275,2190,2840,1530,2185,2248.53,2.08,0,108148,2251,2217,2201,2167,2151,2210,2160,484,655,500,1610,5,1,96830132,2193,11.50,0.79,12,0.57,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,3.11,N,001780,500,484 억,,2015390,N,N,568,N,00,N 20250318,150126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,80,2,3.66,1124085835,500265,279.11,2190,2275,2190,2840,1530,2185,2246.98,2.08,0,96430,2251,2217,2201,2167,2151,2210,2160,484,655,500,1610,5,1,96830132,2193,11.50,0.79,12,0.52,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,3.11,N,001780,500,484 억,,2015390,N,N,893,N,00,N 20250318,140125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,80,2,3.66,945501681,421412,235.11,2190,2275,2190,2840,1530,2185,2243.65,2.08,0,81119,2251,2217,2201,2167,2151,2210,2160,484,655,500,1610,5,1,96830132,2193,11.50,0.79,12,0.44,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,3.11,N,001780,500,484 억,,2015390,N,N,893,N,00,N diff --git a/001790/price/prices-20250301.csv b/001790/price/prices-20250301.csv index fe0c3c902dd8..1f72a942e80f 100644 --- a/001790/price/prices-20250301.csv +++ b/001790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2840,55,2,1.97,1354991158,479158,152.86,2820,2850,2800,3620,1950,2785,2827.80,1.93,0,14215,2868,2826,2798,2756,2728,2847,2777,448,835,500,2110,5,1,89696580,2547,13.33,0.48,12,0.53,213.00,5865.00,3570,20240617,-20.45,2510,20241209,13.15,2850,-0.35,20250319,2595,9.44,20250304,3570,-20.45,20240617,2510,13.15,20241209,1.34,N,001790,500,448 억,,1735217,N,N,49,N,00,N +20250319,150126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2840,55,2,1.97,1292420193,457119,145.83,2820,2850,2800,3620,1950,2785,2827.32,1.93,0,17900,2868,2826,2798,2756,2728,2847,2777,448,835,500,2110,5,1,89696580,2547,13.33,0.48,12,0.51,213.00,5865.00,3570,20240617,-20.45,2510,20241209,13.15,2850,-0.35,20250319,2595,9.44,20250304,3570,-20.45,20240617,2510,13.15,20241209,1.34,N,001790,500,448 억,,1735217,N,N,66,N,00,N +20250319,140126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2830,45,2,1.62,702994543,249203,79.50,2820,2840,2800,3620,1950,2785,2820.97,1.93,0,14333,2868,2826,2798,2756,2728,2847,2777,448,835,500,2110,5,1,89696580,2538,13.29,0.48,12,0.28,213.00,5865.00,3570,20240617,-20.73,2510,20241209,12.75,2840,0.00,20250318,2595,9.06,20250304,3570,-20.73,20240617,2510,12.75,20241209,1.34,N,001790,500,448 억,,1735217,N,N,66,N,00,N +20250319,130126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2825,40,2,1.44,616574318,218579,69.73,2820,2840,2800,3620,1950,2785,2820.83,1.93,0,9809,2868,2826,2798,2756,2728,2847,2777,448,835,500,2110,5,1,89696580,2534,13.26,0.48,12,0.24,213.00,5865.00,3570,20240617,-20.87,2510,20241209,12.55,2840,0.00,20250318,2595,8.86,20250304,3570,-20.87,20240617,2510,12.55,20241209,1.34,N,001790,500,448 억,,1735217,N,N,66,N,00,N +20250319,120126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2810,25,2,0.90,481727783,170830,54.50,2820,2840,2800,3620,1950,2785,2819.93,1.93,0,-11597,2868,2826,2798,2756,2728,2847,2777,448,835,500,2110,5,1,89696580,2520,13.19,0.48,12,0.19,213.00,5865.00,3570,20240617,-21.29,2510,20241209,11.95,2840,0.00,20250318,2595,8.29,20250304,3570,-21.29,20240617,2510,11.95,20241209,1.34,N,001790,500,448 억,,1735217,N,N,66,N,00,N +20250319,110126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2810,25,2,0.90,444197013,157475,50.24,2820,2840,2800,3620,1950,2785,2820.75,1.93,0,-15324,2868,2826,2798,2756,2728,2847,2777,448,835,500,2110,5,1,89696580,2520,13.19,0.48,12,0.18,213.00,5865.00,3570,20240617,-21.29,2510,20241209,11.95,2840,0.00,20250318,2595,8.29,20250304,3570,-21.29,20240617,2510,11.95,20241209,1.34,N,001790,500,448 억,,1735217,N,N,66,N,00,N +20250319,100126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2830,45,2,1.62,333886836,118410,37.78,2820,2840,2800,3620,1950,2785,2819.75,1.93,0,-20639,2868,2826,2798,2756,2728,2847,2777,448,835,500,2110,5,1,89696580,2538,13.29,0.48,12,0.13,213.00,5865.00,3570,20240617,-20.73,2510,20241209,12.75,2840,0.00,20250318,2595,9.06,20250304,3570,-20.73,20240617,2510,12.75,20241209,1.34,N,001790,500,448 억,,1735217,N,N,66,N,00,N +20250319,090126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2820,35,2,1.26,25442120,9020,2.88,2820,2825,2810,3620,1950,2785,2820.66,1.93,0,510,2868,2826,2798,2756,2728,2847,2777,448,835,500,2110,5,1,89696580,2529,13.24,0.48,12,0.01,213.00,5865.00,3570,20240617,-21.01,2510,20241209,12.35,2840,-0.70,20250318,2595,8.67,20250304,3570,-21.01,20240617,2510,12.35,20241209,1.34,N,001790,500,448 억,,1735217,N,N,66,N,00,N 20250318,160125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2785,25,2,0.91,871920556,312230,139.26,2770,2840,2770,3585,1935,2760,2792.59,1.90,0,34850,2803,2781,2753,2731,2703,2792,2742,448,825,500,2090,5,1,89696580,2498,8.22,0.48,12,0.35,339.00,5764.00,3570,20240617,-21.99,2510,20241209,10.96,2840,-1.94,20250318,2595,7.32,20250304,3570,-21.99,20240617,2510,10.96,20241209,1.35,N,001790,500,448 억,,1702169,N,N,66,N,00,N 20250318,150126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2810,50,2,1.81,839945522,300776,134.15,2770,2840,2770,3585,1935,2760,2792.60,1.90,0,33032,2803,2781,2753,2731,2703,2792,2742,448,825,500,2090,5,1,89696580,2520,8.29,0.49,12,0.34,339.00,5764.00,3570,20240617,-21.29,2510,20241209,11.95,2840,-1.06,20250318,2595,8.29,20250304,3570,-21.29,20240617,2510,11.95,20241209,1.35,N,001790,500,448 억,,1702169,N,N,23,N,00,N 20250318,140126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2790,30,2,1.09,519732865,186825,83.33,2770,2800,2770,3585,1935,2760,2781.92,1.90,0,39498,2803,2781,2753,2731,2703,2792,2742,448,825,500,2090,5,1,89696580,2503,8.23,0.48,12,0.21,339.00,5764.00,3570,20240617,-21.85,2510,20241209,11.16,2800,-0.36,20250318,2595,7.51,20250304,3570,-21.85,20240617,2510,11.16,20241209,1.35,N,001790,500,448 억,,1702169,N,N,23,N,00,N diff --git a/001800/price/prices-20250301.csv b/001800/price/prices-20250301.csv index d76d25598c83..52e8f4a09d71 100644 --- a/001800/price/prices-20250301.csv +++ b/001800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15780,490,2,3.20,7015973545,446525,513.26,15290,15860,15220,19870,10710,15290,15712.38,8.97,0,170339,15470,15380,15280,15190,15090,15330,15140,313,4580,500,11920,10,1,62645422,9885,11.54,0.45,12,0.71,1367.00,35248.00,17090,20241031,-7.67,13700,20240419,15.18,15910,-0.82,20250224,14650,7.71,20250116,17090,-7.67,20241031,13700,15.18,20240419,0.14,N,001800,500,313 억,,5621522,N,N,77,N,00,N +20250319,150126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15730,440,2,2.88,6713753415,427298,491.16,15290,15860,15220,19870,10710,15290,15712.11,8.97,0,164377,15470,15380,15280,15190,15090,15330,15140,313,4580,500,11920,10,1,62645422,9854,11.51,0.45,12,0.68,1367.00,35248.00,17090,20241031,-7.96,13700,20240419,14.82,15910,-1.13,20250224,14650,7.37,20250116,17090,-7.96,20241031,13700,14.82,20240419,0.14,N,001800,500,313 억,,5621522,N,N,77,N,00,N +20250319,140126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15760,470,2,3.07,6132649585,390397,448.75,15290,15860,15220,19870,10710,15290,15708.75,8.97,0,155817,15470,15380,15280,15190,15090,15330,15140,313,4580,500,11920,10,1,62645422,9873,11.53,0.45,12,0.62,1367.00,35248.00,17090,20241031,-7.78,13700,20240419,15.04,15910,-0.94,20250224,14650,7.58,20250116,17090,-7.78,20241031,13700,15.04,20240419,0.14,N,001800,500,313 억,,5621522,N,N,77,N,00,N +20250319,130126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15720,430,2,2.81,5694701780,362618,416.82,15290,15860,15220,19870,10710,15290,15704.41,8.97,0,148652,15470,15380,15280,15190,15090,15330,15140,313,4580,500,11920,10,1,62645422,9848,11.50,0.45,12,0.58,1367.00,35248.00,17090,20241031,-8.02,13700,20240419,14.74,15910,-1.19,20250224,14650,7.30,20250116,17090,-8.02,20241031,13700,14.74,20240419,0.14,N,001800,500,313 억,,5621522,N,N,77,N,00,N +20250319,120126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15750,460,2,3.01,5238353495,333687,383.56,15290,15860,15220,19870,10710,15290,15698.40,8.97,0,143624,15470,15380,15280,15190,15090,15330,15140,313,4580,500,11920,10,1,62645422,9867,11.52,0.45,12,0.53,1367.00,35248.00,17090,20241031,-7.84,13700,20240419,14.96,15910,-1.01,20250224,14650,7.51,20250116,17090,-7.84,20241031,13700,14.96,20240419,0.14,N,001800,500,313 억,,5621522,N,N,77,N,00,N +20250319,110126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15810,520,2,3.40,4625848635,294858,338.93,15290,15860,15220,19870,10710,15290,15688.39,8.97,0,135641,15470,15380,15280,15190,15090,15330,15140,313,4580,500,11920,10,1,62645422,9904,11.57,0.45,12,0.47,1367.00,35248.00,17090,20241031,-7.49,13700,20240419,15.40,15910,-0.63,20250224,14650,7.92,20250116,17090,-7.49,20241031,13700,15.40,20240419,0.14,N,001800,500,313 억,,5621522,N,N,77,N,00,N +20250319,100126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15720,430,2,2.81,3442587890,219872,252.74,15290,15860,15220,19870,10710,15290,15657.24,8.97,0,95430,15470,15380,15280,15190,15090,15330,15140,313,4580,500,11920,10,1,62645422,9848,11.50,0.45,12,0.35,1367.00,35248.00,17090,20241031,-8.02,13700,20240419,14.74,15910,-1.19,20250224,14650,7.30,20250116,17090,-8.02,20241031,13700,14.74,20240419,0.14,N,001800,500,313 억,,5621522,N,N,77,N,00,N +20250319,090126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15220,-70,5,-0.46,11056530,724,0.83,15290,15290,15220,19870,10710,15290,15271.45,8.97,0,-212,15470,15380,15280,15190,15090,15330,15140,313,4580,500,11920,10,1,62645422,9535,11.13,0.43,12,0.00,1367.00,35248.00,17090,20241031,-10.94,13700,20240419,11.09,15910,-4.34,20250224,14650,3.89,20250116,17090,-10.94,20241031,13700,11.09,20240419,0.14,N,001800,500,313 억,,5621522,N,N,77,N,00,N 20250318,160126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15290,-10,5,-0.07,1320747260,86653,64.89,15350,15370,15180,19890,10710,15300,15241.74,8.95,0,10744,15420,15360,15240,15180,15060,15390,15210,313,4590,500,11930,10,1,62645422,9578,11.19,0.43,12,0.14,1367.00,35248.00,17090,20241031,-10.53,13700,20240419,11.61,15910,-3.90,20250224,14650,4.37,20250116,17090,-10.53,20241031,13700,11.61,20240419,0.14,N,001800,500,313 억,,5605985,N,N,77,N,00,N 20250318,150126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15200,-100,5,-0.65,1222755655,80219,60.07,15350,15370,15180,19890,10710,15300,15242.72,8.95,0,8426,15420,15360,15240,15180,15060,15390,15210,313,4590,500,11930,10,1,62645422,9522,11.12,0.43,12,0.13,1367.00,35248.00,17090,20241031,-11.06,13700,20240419,10.95,15910,-4.46,20250224,14650,3.75,20250116,17090,-11.06,20241031,13700,10.95,20240419,0.14,N,001800,500,313 억,,5605985,N,N,203,N,00,N 20250318,140126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15200,-100,5,-0.65,1020709905,66925,50.12,15350,15370,15180,19890,10710,15300,15251.55,8.95,0,6392,15420,15360,15240,15180,15060,15390,15210,313,4590,500,11930,10,1,62645422,9522,11.12,0.43,12,0.11,1367.00,35248.00,17090,20241031,-11.06,13700,20240419,10.95,15910,-4.46,20250224,14650,3.75,20250116,17090,-11.06,20241031,13700,10.95,20240419,0.14,N,001800,500,313 억,,5605985,N,N,203,N,00,N diff --git a/001810/price/prices-20250301.csv b/001810/price/prices-20250301.csv index fbe0b835dceb..a23a1461e2e8 100644 --- a/001810/price/prices-20250301.csv +++ b/001810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1449,17,2,1.19,9342103,6432,35.19,1440,1461,1432,1861,1003,1432,1452.44,0.49,0,-264,1474,1452,1442,1420,1410,1448,1416,111,429,500,970,1,1,22137500,321,-5.55,0.16,12,0.03,-261.00,8956.00,2120,20240529,-31.65,1340,20241210,8.13,1700,-14.76,20250102,1345,7.73,20250313,2120,-31.65,20240529,1340,8.13,20241210,0.25,N,001810,500,110 억,,109302,N,N,0,N,00,N +20250319,150127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1449,17,2,1.19,9250816,6369,34.85,1440,1461,1432,1861,1003,1432,1452.48,0.49,0,-264,1474,1452,1442,1420,1410,1448,1416,111,429,500,970,1,1,22137500,321,-5.55,0.16,12,0.03,-261.00,8956.00,2120,20240529,-31.65,1340,20241210,8.13,1700,-14.76,20250102,1345,7.73,20250313,2120,-31.65,20240529,1340,8.13,20241210,0.25,N,001810,500,110 억,,109302,N,N,0,N,00,N +20250319,140126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1440,8,2,0.56,9108728,6270,34.31,1440,1461,1432,1861,1003,1432,1452.75,0.49,0,-264,1474,1452,1442,1420,1410,1448,1416,111,429,500,970,1,1,22137500,319,-5.52,0.16,12,0.03,-261.00,8956.00,2120,20240529,-32.08,1340,20241210,7.46,1700,-15.29,20250102,1345,7.06,20250313,2120,-32.08,20240529,1340,7.46,20241210,0.25,N,001810,500,110 억,,109302,N,N,0,N,00,N +20250319,130127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1457,25,2,1.75,8631867,5939,32.49,1440,1461,1432,1861,1003,1432,1453.42,0.49,0,-277,1474,1452,1442,1420,1410,1448,1416,111,429,500,970,1,1,22137500,323,-5.58,0.16,12,0.03,-261.00,8956.00,2120,20240529,-31.27,1340,20241210,8.73,1700,-14.29,20250102,1345,8.33,20250313,2120,-31.27,20240529,1340,8.73,20241210,0.25,N,001810,500,110 억,,109302,N,N,0,N,00,N +20250319,120126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1457,25,2,1.75,8460490,5821,31.85,1440,1461,1432,1861,1003,1432,1453.44,0.49,0,-277,1474,1452,1442,1420,1410,1448,1416,111,429,500,970,1,1,22137500,323,-5.58,0.16,12,0.03,-261.00,8956.00,2120,20240529,-31.27,1340,20241210,8.73,1700,-14.29,20250102,1345,8.33,20250313,2120,-31.27,20240529,1340,8.73,20241210,0.25,N,001810,500,110 억,,109302,N,N,0,N,00,N +20250319,110126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1460,28,2,1.96,5634171,3882,21.24,1440,1461,1432,1861,1003,1432,1451.36,0.49,0,-274,1474,1452,1442,1420,1410,1448,1416,111,429,500,970,1,1,22137500,323,-5.59,0.16,12,0.02,-261.00,8956.00,2120,20240529,-31.13,1340,20241210,8.96,1700,-14.12,20250102,1345,8.55,20250313,2120,-31.13,20240529,1340,8.96,20241210,0.25,N,001810,500,110 억,,109302,N,N,0,N,00,N +20250319,100127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1452,20,2,1.40,223336,155,0.85,1440,1461,1432,1861,1003,1432,1440.88,0.49,0,-6,1474,1452,1442,1420,1410,1448,1416,111,429,500,970,1,1,22137500,321,-5.56,0.16,12,0.00,-261.00,8956.00,2120,20240529,-31.51,1340,20241210,8.36,1700,-14.59,20250102,1345,7.96,20250313,2120,-31.51,20240529,1340,8.36,20241210,0.25,N,001810,500,110 억,,109302,N,N,0,N,00,N +20250319,090126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1432,0,3,0.00,0,0,0.00,0,0,0,1861,1003,1432,0.00,0.49,0,0,1474,1452,1442,1420,1410,1448,1416,111,429,500,970,1,1,22137500,317,-5.49,0.16,12,0.00,-261.00,8956.00,2120,20240529,-32.45,1340,20241210,6.87,1700,-15.76,20250102,1345,6.47,20250313,2120,-32.45,20240529,1340,6.87,20241210,0.25,N,001810,500,110 억,,109302,N,N,0,N,00,N 20250318,160126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1432,-8,5,-0.56,26541233,18277,204.62,1450,1464,1432,1872,1008,1440,1452.17,0.49,0,-109,1465,1452,1438,1425,1411,1459,1432,111,432,500,970,1,1,22137500,317,-5.49,0.16,12,0.08,-261.00,8956.00,2120,20240529,-32.45,1340,20241210,6.87,1700,-15.76,20250102,1345,6.47,20250313,2120,-32.45,20240529,1340,6.87,20241210,0.25,N,001810,500,110 억,,109411,N,N,0,N,00,N 20250318,150127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1458,18,2,1.25,25984185,17888,200.27,1450,1464,1440,1872,1008,1440,1452.60,0.49,0,280,1465,1452,1438,1425,1411,1459,1432,111,432,500,970,1,1,22137500,323,-5.59,0.16,12,0.08,-261.00,8956.00,2120,20240529,-31.23,1340,20241210,8.81,1700,-14.24,20250102,1345,8.40,20250313,2120,-31.23,20240529,1340,8.81,20241210,0.25,N,001810,500,110 억,,109411,N,N,0,N,00,N 20250318,140126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1462,22,2,1.53,25775997,17744,198.66,1450,1464,1440,1872,1008,1440,1452.66,0.49,0,190,1465,1452,1438,1425,1411,1459,1432,111,432,500,970,1,1,22137500,324,-5.60,0.16,12,0.08,-261.00,8956.00,2120,20240529,-31.04,1340,20241210,9.10,1700,-14.00,20250102,1345,8.70,20250313,2120,-31.04,20240529,1340,9.10,20241210,0.25,N,001810,500,110 억,,109411,N,N,0,N,00,N diff --git a/001820/price/prices-20250301.csv b/001820/price/prices-20250301.csv index 9bd98f0ce1dd..19b1eba44dcc 100644 --- a/001820/price/prices-20250301.csv +++ b/001820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28000,100,2,0.36,1042931550,37259,192.52,27850,28250,27750,36250,19550,27900,27991.39,6.61,0,8313,28366,28132,27966,27732,27566,28250,27850,104,8350,1000,20640,50,1,10395000,2911,13.33,1.09,12,0.36,2100.00,25647.00,54500,20240429,-48.62,23150,20241209,20.95,32800,-14.63,20250211,26200,6.87,20250311,54500,-48.62,20240429,23150,20.95,20241209,2.10,N,001820,1000,103 억,,686601,N,N,27,N,00,N +20250319,150127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,0,3,0.00,907628250,32423,167.53,27850,28250,27750,36250,19550,27900,27993.35,6.61,0,4995,28366,28132,27966,27732,27566,28250,27850,104,8350,1000,20640,50,1,10395000,2900,13.29,1.09,12,0.31,2100.00,25647.00,54500,20240429,-48.81,23150,20241209,20.52,32800,-14.94,20250211,26200,6.49,20250311,54500,-48.81,20240429,23150,20.52,20241209,2.10,N,001820,1000,103 억,,686601,N,N,95,N,00,N +20250319,140127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,0,3,0.00,726473550,25928,133.97,27850,28250,27750,36250,19550,27900,28018.88,6.61,0,4198,28366,28132,27966,27732,27566,28250,27850,104,8350,1000,20640,50,1,10395000,2900,13.29,1.09,12,0.25,2100.00,25647.00,54500,20240429,-48.81,23150,20241209,20.52,32800,-14.94,20250211,26200,6.49,20250311,54500,-48.81,20240429,23150,20.52,20241209,2.10,N,001820,1000,103 억,,686601,N,N,95,N,00,N +20250319,130127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28100,200,2,0.72,479025950,17073,88.22,27850,28250,27750,36250,19550,27900,28057.51,6.61,0,4304,28366,28132,27966,27732,27566,28250,27850,104,8350,1000,20640,50,1,10395000,2921,13.38,1.10,12,0.16,2100.00,25647.00,54500,20240429,-48.44,23150,20241209,21.38,32800,-14.33,20250211,26200,7.25,20250311,54500,-48.44,20240429,23150,21.38,20241209,2.10,N,001820,1000,103 억,,686601,N,N,95,N,00,N +20250319,120127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28100,200,2,0.72,375215525,13378,69.13,27850,28250,27750,36250,19550,27900,28047.21,6.61,0,3367,28366,28132,27966,27732,27566,28250,27850,104,8350,1000,20640,50,1,10395000,2921,13.38,1.10,12,0.13,2100.00,25647.00,54500,20240429,-48.44,23150,20241209,21.38,32800,-14.33,20250211,26200,7.25,20250311,54500,-48.44,20240429,23150,21.38,20241209,2.10,N,001820,1000,103 억,,686601,N,N,95,N,00,N +20250319,110127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28000,100,2,0.36,289937900,10339,53.42,27850,28250,27750,36250,19550,27900,28043.13,6.61,0,1875,28366,28132,27966,27732,27566,28250,27850,104,8350,1000,20640,50,1,10395000,2911,13.33,1.09,12,0.10,2100.00,25647.00,54500,20240429,-48.62,23150,20241209,20.95,32800,-14.63,20250211,26200,6.87,20250311,54500,-48.62,20240429,23150,20.95,20241209,2.10,N,001820,1000,103 억,,686601,N,N,95,N,00,N +20250319,100127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28250,350,2,1.25,193160450,6893,35.62,27850,28250,27750,36250,19550,27900,28022.70,6.61,0,1860,28366,28132,27966,27732,27566,28250,27850,104,8350,1000,20640,50,1,10395000,2937,13.45,1.10,12,0.07,2100.00,25647.00,54500,20240429,-48.17,23150,20241209,22.03,32800,-13.87,20250211,26200,7.82,20250311,54500,-48.17,20240429,23150,22.03,20241209,2.10,N,001820,1000,103 억,,686601,N,N,95,N,00,N +20250319,090127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,0,3,0.00,2950900,106,0.55,27850,27900,27750,36250,19550,27900,27838.68,6.61,0,-16,28366,28132,27966,27732,27566,28250,27850,104,8350,1000,20640,50,1,10395000,2900,13.29,1.09,12,0.00,2100.00,25647.00,54500,20240429,-48.81,23150,20241209,20.52,32800,-14.94,20250211,26200,6.49,20250311,54500,-48.81,20240429,23150,20.52,20241209,2.10,N,001820,1000,103 억,,686601,N,N,95,N,00,N 20250318,160126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,100,2,0.36,514382400,18430,49.20,27850,28200,27800,36100,19500,27800,27910.06,6.58,0,3408,28800,28300,28050,27550,27300,28175,27425,104,8300,1000,20570,50,1,10395000,2900,13.29,1.09,12,0.18,2100.00,25647.00,54500,20240429,-48.81,23150,20241209,20.52,32800,-14.94,20250211,26200,6.49,20250311,54500,-48.81,20240429,23150,20.52,20241209,2.11,N,001820,1000,103 억,,683520,N,N,95,N,00,N 20250318,150127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,50,2,0.18,467750900,16760,44.74,27850,28200,27800,36100,19500,27800,27908.76,6.58,0,2582,28800,28300,28050,27550,27300,28175,27425,104,8300,1000,20570,50,1,10395000,2895,13.26,1.09,12,0.16,2100.00,25647.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26200,6.30,20250311,54500,-48.90,20240429,23150,20.30,20241209,2.11,N,001820,1000,103 억,,683520,N,N,0,N,00,N 20250318,140126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27800,0,3,0.00,425205300,15232,40.66,27850,28200,27800,36100,19500,27800,27915.26,6.58,0,2099,28800,28300,28050,27550,27300,28175,27425,104,8300,1000,20570,50,1,10395000,2890,13.24,1.08,12,0.15,2100.00,25647.00,54500,20240429,-48.99,23150,20241209,20.09,32800,-15.24,20250211,26200,6.11,20250311,54500,-48.99,20240429,23150,20.09,20241209,2.11,N,001820,1000,103 억,,683520,N,N,0,N,00,N diff --git a/001840/price/prices-20250301.csv b/001840/price/prices-20250301.csv index bb2bfffdcee1..24a1c24d5e0c 100644 --- a/001840/price/prices-20250301.csv +++ b/001840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1775,-63,5,-3.43,219099317,122758,204.19,1812,1829,1766,2385,1287,1838,1784.81,1.18,0,194,1952,1895,1865,1808,1778,1880,1793,111,547,500,1130,1,1,22283636,396,-25.72,0.75,12,0.55,-69.00,2352.00,4000,20240802,-55.62,1766,20250319,0.51,3040,-41.61,20250103,1766,0.51,20250319,4000,-55.62,20240802,1766,0.51,20250319,0.38,N,001840,500,111 억,,261842,N,N,0,N,00,N +20250319,150127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1780,-58,5,-3.16,211253038,118342,196.84,1812,1829,1766,2385,1287,1838,1785.11,1.18,0,1347,1952,1895,1865,1808,1778,1880,1793,111,547,500,1130,1,1,22283636,397,-25.80,0.76,12,0.53,-69.00,2352.00,4000,20240802,-55.50,1766,20250319,0.79,3040,-41.45,20250103,1766,0.79,20250319,4000,-55.50,20240802,1766,0.79,20250319,0.38,N,001840,500,111 억,,261842,N,N,0,N,00,N +20250319,140127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1771,-67,5,-3.65,204987015,114810,190.97,1812,1829,1766,2385,1287,1838,1785.45,1.18,0,1256,1952,1895,1865,1808,1778,1880,1793,111,547,500,1130,1,1,22283636,395,-25.67,0.75,12,0.52,-69.00,2352.00,4000,20240802,-55.73,1766,20250319,0.28,3040,-41.74,20250103,1766,0.28,20250319,4000,-55.73,20240802,1766,0.28,20250319,0.38,N,001840,500,111 억,,261842,N,N,0,N,00,N +20250319,130127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1794,-44,5,-2.39,192015339,107506,178.82,1812,1829,1766,2385,1287,1838,1786.09,1.18,0,431,1952,1895,1865,1808,1778,1880,1793,111,547,500,1130,1,1,22283636,400,-26.00,0.76,12,0.48,-69.00,2352.00,4000,20240802,-55.15,1766,20250319,1.59,3040,-40.99,20250103,1766,1.59,20250319,4000,-55.15,20240802,1766,1.59,20250319,0.38,N,001840,500,111 억,,261842,N,N,0,N,00,N +20250319,120127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1780,-58,5,-3.16,165241789,92463,153.80,1812,1829,1766,2385,1287,1838,1787.11,1.18,0,-1617,1952,1895,1865,1808,1778,1880,1793,111,547,500,1130,1,1,22283636,397,-25.80,0.76,12,0.41,-69.00,2352.00,4000,20240802,-55.50,1766,20250319,0.79,3040,-41.45,20250103,1766,0.79,20250319,4000,-55.50,20240802,1766,0.79,20250319,0.38,N,001840,500,111 억,,261842,N,N,0,N,00,N +20250319,110127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1773,-65,5,-3.54,153794505,86015,143.07,1812,1829,1766,2385,1287,1838,1788.00,1.18,0,-3433,1952,1895,1865,1808,1778,1880,1793,111,547,500,1130,1,1,22283636,395,-25.70,0.75,12,0.39,-69.00,2352.00,4000,20240802,-55.67,1766,20250319,0.40,3040,-41.68,20250103,1766,0.40,20250319,4000,-55.67,20240802,1766,0.40,20250319,0.38,N,001840,500,111 억,,261842,N,N,0,N,00,N +20250319,100127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1771,-67,5,-3.65,86918147,48323,80.38,1812,1829,1771,2385,1287,1838,1798.69,1.18,0,-7230,1952,1895,1865,1808,1778,1880,1793,111,547,500,1130,1,1,22283636,395,-25.67,0.75,12,0.22,-69.00,2352.00,4000,20240802,-55.73,1771,20250319,0.00,3040,-41.74,20250103,1771,0.00,20250319,4000,-55.73,20240802,1771,0.00,20250319,0.38,N,001840,500,111 억,,261842,N,N,0,N,00,N +20250319,090127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1817,-21,5,-1.14,6174618,3404,5.66,1812,1828,1812,2385,1287,1838,1813.93,1.18,0,175,1952,1895,1865,1808,1778,1880,1793,111,547,500,1130,1,1,22283636,405,-26.33,0.77,12,0.02,-69.00,2352.00,4000,20240802,-54.58,1812,20250319,0.28,3040,-40.23,20250103,1812,0.28,20250319,4000,-54.58,20240802,1812,0.28,20250319,0.38,N,001840,500,111 억,,261842,N,N,0,N,00,N 20250318,160127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1838,-23,5,-1.24,111194219,60099,145.39,1840,1922,1835,2415,1303,1861,1850.18,1.22,0,-9933,1956,1908,1877,1829,1798,1932,1853,111,554,500,1150,1,1,22283636,410,-26.64,0.78,12,0.27,-69.00,2352.00,4000,20240802,-54.05,1835,20250318,0.16,3040,-39.54,20250103,1835,0.16,20250318,4000,-54.05,20240802,1835,0.16,20250318,0.39,N,001840,500,111 억,,271775,N,N,0,N,00,N 20250318,150127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1842,-19,5,-1.02,103216072,55769,134.92,1840,1922,1835,2415,1303,1861,1850.78,1.22,0,-9387,1956,1908,1877,1829,1798,1932,1853,111,554,500,1150,1,1,22283636,410,-26.70,0.78,12,0.25,-69.00,2352.00,4000,20240802,-53.95,1835,20250318,0.38,3040,-39.41,20250103,1835,0.38,20250318,4000,-53.95,20240802,1835,0.38,20250318,0.39,N,001840,500,111 억,,271775,N,N,0,N,00,N 20250318,140127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1860,-1,5,-0.05,99324450,53662,129.82,1840,1922,1835,2415,1303,1861,1850.93,1.22,0,-8168,1956,1908,1877,1829,1798,1932,1853,111,554,500,1150,1,1,22283636,414,-26.96,0.79,12,0.24,-69.00,2352.00,4000,20240802,-53.50,1835,20250318,1.36,3040,-38.82,20250103,1835,1.36,20250318,4000,-53.50,20240802,1835,1.36,20250318,0.39,N,001840,500,111 억,,271775,N,N,0,N,00,N diff --git a/001940/price/prices-20250301.csv b/001940/price/prices-20250301.csv index 2e2cbbad1fc2..b01cdf35bcc4 100644 --- a/001940/price/prices-20250301.csv +++ b/001940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19800,120,2,0.61,143854595,7335,65.18,19680,19840,19510,25550,13780,19680,19612.08,6.65,0,-3992,20060,19870,19710,19520,19360,19790,19440,185,5870,1000,14160,10,1,14176380,2807,3.52,0.28,12,0.05,5627.00,70799.00,27400,20240315,-27.74,18060,20250203,9.63,20100,-1.49,20250313,18060,9.63,20250203,26900,-26.39,20240319,18060,9.63,20250203,0.13,N,001940,1000,184 억,,943353,N,N,9,N,00,N +20250319,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19670,-10,5,-0.05,127673895,6516,57.90,19680,19840,19510,25550,13780,19680,19593.91,6.65,0,-3842,20060,19870,19710,19520,19360,19790,19440,185,5870,1000,14160,10,1,14176380,2788,3.50,0.28,12,0.05,5627.00,70799.00,27400,20240315,-28.21,18060,20250203,8.91,20100,-2.14,20250313,18060,8.91,20250203,26900,-26.88,20240319,18060,8.91,20250203,0.13,N,001940,1000,184 억,,943353,N,N,23,N,00,N +20250319,140127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19590,-90,5,-0.46,112474975,5743,51.03,19680,19840,19510,25550,13780,19680,19584.71,6.65,0,-3851,20060,19870,19710,19520,19360,19790,19440,185,5870,1000,14160,10,1,14176380,2777,3.48,0.28,12,0.04,5627.00,70799.00,27400,20240315,-28.50,18060,20250203,8.47,20100,-2.54,20250313,18060,8.47,20250203,26900,-27.17,20240319,18060,8.47,20250203,0.13,N,001940,1000,184 억,,943353,N,N,23,N,00,N +20250319,130128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19580,-100,5,-0.51,103252165,5272,46.85,19680,19840,19510,25550,13780,19680,19585.01,6.65,0,-3677,20060,19870,19710,19520,19360,19790,19440,185,5870,1000,14160,10,1,14176380,2776,3.48,0.28,12,0.04,5627.00,70799.00,27400,20240315,-28.54,18060,20250203,8.42,20100,-2.59,20250313,18060,8.42,20250203,26900,-27.21,20240319,18060,8.42,20250203,0.13,N,001940,1000,184 억,,943353,N,N,23,N,00,N +20250319,120127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19580,-100,5,-0.51,93785340,4789,42.55,19680,19840,19510,25550,13780,19680,19583.49,6.65,0,-3339,20060,19870,19710,19520,19360,19790,19440,185,5870,1000,14160,10,1,14176380,2776,3.48,0.28,12,0.03,5627.00,70799.00,27400,20240315,-28.54,18060,20250203,8.42,20100,-2.59,20250313,18060,8.42,20250203,26900,-27.21,20240319,18060,8.42,20250203,0.13,N,001940,1000,184 억,,943353,N,N,23,N,00,N +20250319,110127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19580,-100,5,-0.51,89947920,4593,40.81,19680,19840,19510,25550,13780,19680,19583.70,6.65,0,-3279,20060,19870,19710,19520,19360,19790,19440,185,5870,1000,14160,10,1,14176380,2776,3.48,0.28,12,0.03,5627.00,70799.00,27400,20240315,-28.54,18060,20250203,8.42,20100,-2.59,20250313,18060,8.42,20250203,26900,-27.21,20240319,18060,8.42,20250203,0.13,N,001940,1000,184 억,,943353,N,N,23,N,00,N +20250319,100128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19590,-90,5,-0.46,61616670,3145,27.95,19680,19840,19510,25550,13780,19680,19591.95,6.65,0,-1990,20060,19870,19710,19520,19360,19790,19440,185,5870,1000,14160,10,1,14176380,2777,3.48,0.28,12,0.02,5627.00,70799.00,27400,20240315,-28.50,18060,20250203,8.47,20100,-2.54,20250313,18060,8.47,20250203,26900,-27.17,20240319,18060,8.47,20250203,0.13,N,001940,1000,184 억,,943353,N,N,23,N,00,N +20250319,090127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19680,0,3,0.00,3248480,165,1.47,19680,19840,19680,25550,13780,19680,19687.76,6.65,0,-66,20060,19870,19710,19520,19360,19790,19440,185,5870,1000,14160,10,1,14176380,2790,3.50,0.28,12,0.00,5627.00,70799.00,27400,20240315,-28.18,18060,20250203,8.97,20100,-2.09,20250313,18060,8.97,20250203,26900,-26.84,20240319,18060,8.97,20250203,0.13,N,001940,1000,184 억,,943353,N,N,23,N,00,N 20250318,160127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19680,-90,5,-0.46,221456090,11254,244.12,19720,19900,19550,25700,13840,19770,19677.99,6.66,0,-1367,20070,19920,19810,19660,19550,19865,19605,185,5930,1000,14230,10,1,14176380,2790,3.50,0.28,12,0.08,5627.00,70799.00,27400,20240315,-28.18,18060,20250203,8.97,20100,-2.09,20250313,18060,8.97,20250203,27250,-27.78,20240318,18060,8.97,20250203,0.11,N,001940,1000,184 억,,944759,N,N,23,N,00,N 20250318,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19600,-170,5,-0.86,217444815,11050,239.70,19720,19900,19550,25700,13840,19770,19678.26,6.66,0,-1280,20070,19920,19810,19660,19550,19865,19605,185,5930,1000,14230,10,1,14176380,2779,3.48,0.28,12,0.08,5627.00,70799.00,27400,20240315,-28.47,18060,20250203,8.53,20100,-2.49,20250313,18060,8.53,20250203,27250,-28.07,20240318,18060,8.53,20250203,0.11,N,001940,1000,184 억,,944759,N,N,1,N,00,N 20250318,140127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19590,-180,5,-0.91,216798150,11017,238.98,19720,19900,19550,25700,13840,19770,19678.51,6.66,0,-1258,20070,19920,19810,19660,19550,19865,19605,185,5930,1000,14230,10,1,14176380,2777,3.48,0.28,12,0.08,5627.00,70799.00,27400,20240315,-28.50,18060,20250203,8.47,20100,-2.54,20250313,18060,8.47,20250203,27250,-28.11,20240318,18060,8.47,20250203,0.11,N,001940,1000,184 억,,944759,N,N,1,N,00,N diff --git a/002020/price/prices-20250301.csv b/002020/price/prices-20250301.csv index 3fcfab19c0cb..7b664a77e1eb 100644 --- a/002020/price/prices-20250301.csv +++ b/002020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,29900,2700,2,9.93,20173083000,706441,205.22,27350,30550,25950,35350,19050,27200,28555.38,5.72,0,-42694,28433,27816,26583,25966,24733,28125,26275,631,8150,5000,20120,50,1,12626426,3775,47.84,0.38,12,5.59,625.00,78295.00,30550,20250319,-2.13,12570,20241209,137.87,30550,-2.13,20250319,13650,119.05,20250203,30550,-2.13,20250319,12570,137.87,20241209,2.39,N,002020,5000,631 억,,722301,N,N,1,N,00,N +20250319,150128,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,29950,2750,2,10.11,17995238900,634064,184.20,27350,30500,25950,35350,19050,27200,28380.91,5.72,0,-44449,28433,27816,26583,25966,24733,28125,26275,631,8150,5000,20120,50,1,12626426,3782,47.92,0.38,12,5.02,625.00,78295.00,30500,20250319,-1.80,12570,20241209,138.27,30500,-1.80,20250319,13650,119.41,20250203,30500,-1.80,20250319,12570,138.27,20241209,2.39,N,002020,5000,631 억,,722301,N,N,9,N,00,N +20250319,140128,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,28500,1300,2,4.78,8033304650,296001,85.99,27350,28500,25950,35350,19050,27200,27139.44,5.72,0,-26046,28433,27816,26583,25966,24733,28125,26275,631,8150,5000,20120,50,1,12626426,3599,45.60,0.36,12,2.34,625.00,78295.00,28500,20250319,0.00,12570,20241209,126.73,28500,0.00,20250319,13650,108.79,20250203,28500,0.00,20250319,12570,126.73,20241209,2.39,N,002020,5000,631 억,,722301,N,N,9,N,00,N +20250319,130128,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,27400,200,2,0.74,6214743900,230996,67.11,27350,27750,25950,35350,19050,27200,26904.04,5.72,0,-24323,28433,27816,26583,25966,24733,28125,26275,631,8150,5000,20120,50,1,12626426,3460,43.84,0.35,12,1.83,625.00,78295.00,27750,20250319,-1.26,12570,20241209,117.98,27750,-1.26,20250319,13650,100.73,20250203,27750,-1.26,20250319,12570,117.98,20241209,2.39,N,002020,5000,631 억,,722301,N,N,9,N,00,N +20250319,120127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,27350,150,2,0.55,5672756225,211213,61.36,27350,27750,25950,35350,19050,27200,26857.88,5.72,0,-26049,28433,27816,26583,25966,24733,28125,26275,631,8150,5000,20120,50,1,12626426,3453,43.76,0.35,12,1.67,625.00,78295.00,27750,20250319,-1.44,12570,20241209,117.58,27750,-1.44,20250319,13650,100.37,20250203,27750,-1.44,20250319,12570,117.58,20241209,2.39,N,002020,5000,631 억,,722301,N,N,9,N,00,N +20250319,110127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,27250,50,2,0.18,5116885600,190916,55.46,27350,27750,25950,35350,19050,27200,26801.63,5.72,0,-24307,28433,27816,26583,25966,24733,28125,26275,631,8150,5000,20120,50,1,12626426,3441,43.60,0.35,12,1.51,625.00,78295.00,27750,20250319,-1.80,12570,20241209,116.79,27750,-1.80,20250319,13650,99.63,20250203,27750,-1.80,20250319,12570,116.79,20241209,2.39,N,002020,5000,631 억,,722301,N,N,9,N,00,N +20250319,100128,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,26800,-400,5,-1.47,4308902225,161161,46.82,27350,27750,25950,35350,19050,27200,26736.44,5.72,0,-19137,28433,27816,26583,25966,24733,28125,26275,631,8150,5000,20120,50,1,12626426,3384,42.88,0.34,12,1.28,625.00,78295.00,27750,20250319,-3.42,12570,20241209,113.21,27750,-3.42,20250319,13650,96.34,20250203,27750,-3.42,20250319,12570,113.21,20241209,2.39,N,002020,5000,631 억,,722301,N,N,9,N,00,N +20250319,090127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,27450,250,2,0.92,343399700,12485,3.63,27350,27750,27350,35350,19050,27200,27506.58,5.72,0,-546,28433,27816,26583,25966,24733,28125,26275,631,8150,5000,20120,50,1,12626426,3466,43.92,0.35,12,0.10,625.00,78295.00,27750,20250319,-1.08,12570,20241209,118.38,27750,-1.08,20250319,13650,101.10,20250203,27750,-1.08,20250319,12570,118.38,20241209,2.39,N,002020,5000,631 억,,722301,N,N,9,N,00,N 20250318,160127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,27200,1700,2,6.67,8931139975,338997,65.54,25500,27200,25350,33150,17850,25500,26344.96,5.63,0,10926,27300,26400,25500,24600,23700,26850,25050,631,7650,5000,18870,50,1,12626426,3434,43.52,0.35,12,2.68,625.00,78295.00,27200,20250318,0.00,12570,20241209,116.39,27200,0.00,20250318,13650,99.27,20250203,27200,0.00,20250318,12570,116.39,20241209,1.91,N,002020,5000,631 억,,710264,N,N,9,N,00,N 20250318,150128,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,27000,1500,2,5.88,8321170800,316487,61.19,25500,27200,25350,33150,17850,25500,26293.21,5.63,0,14031,27300,26400,25500,24600,23700,26850,25050,631,7650,5000,18870,50,1,12626426,3409,43.20,0.34,12,2.51,625.00,78295.00,27200,20250318,-0.74,12570,20241209,114.80,27200,-0.74,20250318,13650,97.80,20250203,27200,-0.74,20250318,12570,114.80,20241209,1.91,N,002020,5000,631 억,,710264,N,N,4,N,00,N 20250318,140127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26600,1100,2,4.31,5288440075,203765,39.39,25500,26650,25350,33150,17850,25500,25954.43,5.63,0,17568,27300,26400,25500,24600,23700,26850,25050,631,7650,5000,18870,50,1,12626426,3359,42.56,0.34,12,1.61,625.00,78295.00,26900,20250314,-1.12,12570,20241209,111.61,26900,-1.12,20250314,13650,94.87,20250203,26900,-1.12,20250314,12570,111.61,20241209,1.91,N,002020,5000,631 억,,710264,N,N,4,N,00,N diff --git a/002030/price/prices-20250301.csv b/002030/price/prices-20250301.csv index 180124e6536c..61bafbfa288d 100644 --- a/002030/price/prices-20250301.csv +++ b/002030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,264000,0,3,0.00,315674000,1201,59.37,264000,265500,261000,343000,185000,264000,262842.63,7.91,0,-589,269666,266832,264666,261832,259666,265750,260750,110,79000,5000,195360,500,1,2099584,5543,9.00,0.47,12,0.06,29335.00,564755.00,279000,20240520,-5.38,198500,20240307,33.00,269000,-1.86,20250314,228500,15.54,20250106,279000,-5.38,20240520,219000,20.55,20240426,0.08,N,002030,5000,109 억,,166159,N,N,1,N,00,N +20250319,150128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,-2000,5,-0.76,213647000,814,40.24,264000,265500,261000,343000,185000,264000,262465.60,7.91,0,-433,269666,266832,264666,261832,259666,265750,260750,110,79000,5000,195360,500,1,2099584,5501,8.93,0.46,12,0.04,29335.00,564755.00,279000,20240520,-6.09,198500,20240307,31.99,269000,-2.60,20250314,228500,14.66,20250106,279000,-6.09,20240520,219000,19.63,20240426,0.08,N,002030,5000,109 억,,166159,N,N,1,N,00,N +20250319,140128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,-2000,5,-0.76,143725000,548,27.09,264000,265500,261000,343000,185000,264000,262271.90,7.91,0,-250,269666,266832,264666,261832,259666,265750,260750,110,79000,5000,195360,500,1,2099584,5501,8.93,0.46,12,0.03,29335.00,564755.00,279000,20240520,-6.09,198500,20240307,31.99,269000,-2.60,20250314,228500,14.66,20250106,279000,-6.09,20240520,219000,19.63,20240426,0.08,N,002030,5000,109 억,,166159,N,N,1,N,00,N +20250319,130128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,-2000,5,-0.76,60836000,232,11.47,264000,265500,261000,343000,185000,264000,262224.14,7.91,0,-124,269666,266832,264666,261832,259666,265750,260750,110,79000,5000,195360,500,1,2099584,5501,8.93,0.46,12,0.01,29335.00,564755.00,279000,20240520,-6.09,198500,20240307,31.99,269000,-2.60,20250314,228500,14.66,20250106,279000,-6.09,20240520,219000,19.63,20240426,0.08,N,002030,5000,109 억,,166159,N,N,1,N,00,N +20250319,120128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,-2000,5,-0.76,51410000,196,9.69,264000,265500,261000,343000,185000,264000,262295.92,7.91,0,-111,269666,266832,264666,261832,259666,265750,260750,110,79000,5000,195360,500,1,2099584,5501,8.93,0.46,12,0.01,29335.00,564755.00,279000,20240520,-6.09,198500,20240307,31.99,269000,-2.60,20250314,228500,14.66,20250106,279000,-6.09,20240520,219000,19.63,20240426,0.08,N,002030,5000,109 억,,166159,N,N,1,N,00,N +20250319,110128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,-2000,5,-0.76,29686500,113,5.59,264000,265500,261500,343000,185000,264000,262712.39,7.91,0,-42,269666,266832,264666,261832,259666,265750,260750,110,79000,5000,195360,500,1,2099584,5501,8.93,0.46,12,0.01,29335.00,564755.00,279000,20240520,-6.09,198500,20240307,31.99,269000,-2.60,20250314,228500,14.66,20250106,279000,-6.09,20240520,219000,19.63,20240426,0.08,N,002030,5000,109 억,,166159,N,N,1,N,00,N +20250319,100128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263000,-1000,5,-0.38,8178500,31,1.53,264000,265500,263000,343000,185000,264000,263822.58,7.91,0,-5,269666,266832,264666,261832,259666,265750,260750,110,79000,5000,195360,500,1,2099584,5522,8.97,0.47,12,0.00,29335.00,564755.00,279000,20240520,-5.73,198500,20240307,32.49,269000,-2.23,20250314,228500,15.10,20250106,279000,-5.73,20240520,219000,20.09,20240426,0.08,N,002030,5000,109 억,,166159,N,N,1,N,00,N +20250319,090128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,264000,0,3,0.00,264000,1,0.05,264000,264000,264000,343000,185000,264000,264000.00,7.91,0,-1,269666,266832,264666,261832,259666,265750,260750,110,79000,5000,195360,500,1,2099584,5543,9.00,0.47,12,0.00,29335.00,564755.00,279000,20240520,-5.38,198500,20240307,33.00,269000,-1.86,20250314,228500,15.54,20250106,279000,-5.38,20240520,219000,20.55,20240426,0.08,N,002030,5000,109 억,,166159,N,N,1,N,00,N 20250318,160128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,264000,-2000,5,-0.75,533798500,2023,241.41,266000,267500,262500,345500,186500,266000,263864.80,7.93,0,-349,268333,267166,265333,264166,262333,266250,263250,110,79500,5000,196840,500,1,2099584,5543,9.00,0.47,12,0.10,29335.00,564755.00,279000,20240520,-5.38,198500,20240307,33.00,269000,-1.86,20250314,228500,15.54,20250106,279000,-5.38,20240520,218500,20.82,20240318,0.08,N,002030,5000,109 억,,166442,N,N,1,N,00,N 20250318,150128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263500,-2500,5,-0.94,323293500,1225,146.18,266000,267500,262500,345500,186500,266000,263913.06,7.93,0,-190,268333,267166,265333,264166,262333,266250,263250,110,79500,5000,196840,500,1,2099584,5532,8.98,0.47,12,0.06,29335.00,564755.00,279000,20240520,-5.56,198500,20240307,32.75,269000,-2.04,20250314,228500,15.32,20250106,279000,-5.56,20240520,218500,20.59,20240318,0.08,N,002030,5000,109 억,,166442,N,N,1,N,00,N 20250318,140128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,264500,-1500,5,-0.56,211269750,800,95.47,266000,267500,263000,345500,186500,266000,264087.19,7.93,0,-43,268333,267166,265333,264166,262333,266250,263250,110,79500,5000,196840,500,1,2099584,5553,9.02,0.47,12,0.04,29335.00,564755.00,279000,20240520,-5.20,198500,20240307,33.25,269000,-1.67,20250314,228500,15.75,20250106,279000,-5.20,20240520,218500,21.05,20240318,0.08,N,002030,5000,109 억,,166442,N,N,1,N,00,N diff --git a/002070/price/prices-20250301.csv b/002070/price/prices-20250301.csv index 07c56e8cb4d3..e98b1a4241e1 100644 --- a/002070/price/prices-20250301.csv +++ b/002070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,788,0,3,0.00,89183772,113143,117.46,787,794,782,1024,552,788,788.24,1.08,0,-2366,800,793,786,779,772,790,776,156,236,500,560,1,1,31123777,245,-3.02,0.27,12,0.36,-261.00,2957.00,1197,20241211,-34.17,730,20241115,7.95,965,-18.34,20250305,765,3.01,20250314,1197,-34.17,20241211,730,7.95,20241115,0.06,N,002070,500,155 억,,335957,N,N,1,N,00,N +20250319,150128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,788,0,3,0.00,79856911,101307,105.17,787,794,782,1024,552,788,788.27,1.08,0,-2241,800,793,786,779,772,790,776,156,236,500,560,1,1,31123777,245,-3.02,0.27,12,0.33,-261.00,2957.00,1197,20241211,-34.17,730,20241115,7.95,965,-18.34,20250305,765,3.01,20250314,1197,-34.17,20241211,730,7.95,20241115,0.06,N,002070,500,155 억,,335957,N,N,1,N,00,N +20250319,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,786,-2,5,-0.25,63351821,80382,83.45,787,794,782,1024,552,788,788.13,1.08,0,-1359,800,793,786,779,772,790,776,156,236,500,560,1,1,31123777,245,-3.01,0.27,12,0.26,-261.00,2957.00,1197,20241211,-34.34,730,20241115,7.67,965,-18.55,20250305,765,2.75,20250314,1197,-34.34,20241211,730,7.67,20241115,0.06,N,002070,500,155 억,,335957,N,N,1,N,00,N +20250319,130128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,787,-1,5,-0.13,56174974,71244,73.96,787,794,782,1024,552,788,788.49,1.08,0,-1170,800,793,786,779,772,790,776,156,236,500,560,1,1,31123777,245,-3.02,0.27,12,0.23,-261.00,2957.00,1197,20241211,-34.25,730,20241115,7.81,965,-18.45,20250305,765,2.88,20250314,1197,-34.25,20241211,730,7.81,20241115,0.06,N,002070,500,155 억,,335957,N,N,1,N,00,N +20250319,120128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,785,-3,5,-0.38,50489114,63983,66.42,787,794,782,1024,552,788,789.10,1.08,0,-1223,800,793,786,779,772,790,776,156,236,500,560,1,1,31123777,244,-3.01,0.27,12,0.21,-261.00,2957.00,1197,20241211,-34.42,730,20241115,7.53,965,-18.65,20250305,765,2.61,20250314,1197,-34.42,20241211,730,7.53,20241115,0.06,N,002070,500,155 억,,335957,N,N,1,N,00,N +20250319,110128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,784,-4,5,-0.51,45636301,57808,60.01,787,794,782,1024,552,788,789.45,1.08,0,-1759,800,793,786,779,772,790,776,156,236,500,560,1,1,31123777,244,-3.00,0.27,12,0.19,-261.00,2957.00,1197,20241211,-34.50,730,20241115,7.40,965,-18.76,20250305,765,2.48,20250314,1197,-34.50,20241211,730,7.40,20241115,0.06,N,002070,500,155 억,,335957,N,N,1,N,00,N +20250319,100129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,790,2,2,0.25,40500332,51259,53.22,787,794,787,1024,552,788,790.11,1.08,0,-2252,800,793,786,779,772,790,776,156,236,500,560,1,1,31123777,246,-3.03,0.27,12,0.16,-261.00,2957.00,1197,20241211,-34.00,730,20241115,8.22,965,-18.13,20250305,765,3.27,20250314,1197,-34.00,20241211,730,8.22,20241115,0.06,N,002070,500,155 억,,335957,N,N,1,N,00,N +20250319,090128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,788,0,3,0.00,3228275,4102,4.26,787,788,787,1024,552,788,787.00,1.08,0,-168,800,793,786,779,772,790,776,156,236,500,560,1,1,31123777,245,-3.02,0.27,12,0.01,-261.00,2957.00,1197,20241211,-34.17,730,20241115,7.95,965,-18.34,20250305,765,3.01,20250314,1197,-34.17,20241211,730,7.95,20241115,0.06,N,002070,500,155 억,,335957,N,N,1,N,00,N 20250318,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,788,-1,5,-0.13,72342640,92209,52.62,793,793,779,1025,553,789,784.55,1.05,0,9199,796,792,785,781,774,794,783,156,236,500,560,1,1,31123777,245,-3.02,0.27,12,0.30,-261.00,2957.00,1197,20241211,-34.17,730,20241115,7.95,965,-18.34,20250305,765,3.01,20250314,1197,-34.17,20241211,730,7.95,20241115,0.06,N,002070,500,155 억,,326758,N,N,1,N,00,N 20250318,150128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,787,-2,5,-0.25,68008953,86701,49.48,793,793,779,1025,553,789,784.41,1.05,0,8562,796,792,785,781,774,794,783,156,236,500,560,1,1,31123777,245,-3.02,0.27,12,0.28,-261.00,2957.00,1197,20241211,-34.25,730,20241115,7.81,965,-18.45,20250305,765,2.88,20250314,1197,-34.25,20241211,730,7.81,20241115,0.06,N,002070,500,155 억,,326758,N,N,1,N,00,N 20250318,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,786,-3,5,-0.38,60032161,76555,43.69,793,793,779,1025,553,789,784.17,1.05,0,8488,796,792,785,781,774,794,783,156,236,500,560,1,1,31123777,245,-3.01,0.27,12,0.25,-261.00,2957.00,1197,20241211,-34.34,730,20241115,7.67,965,-18.55,20250305,765,2.75,20250314,1197,-34.34,20241211,730,7.67,20241115,0.06,N,002070,500,155 억,,326758,N,N,1,N,00,N diff --git a/002100/price/prices-20250301.csv b/002100/price/prices-20250301.csv index 81530af75ad1..6e17a85934fa 100644 --- a/002100/price/prices-20250301.csv +++ b/002100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9210,-20,5,-0.22,86056500,9322,88.34,9160,9260,9160,11990,6470,9230,9231.55,0.57,0,591,9310,9270,9210,9170,9110,9290,9190,108,2760,500,6830,10,1,19522575,1798,9.50,0.74,12,0.05,969.00,12519.00,10860,20240325,-15.19,8600,20241209,7.09,9550,-3.56,20250207,8930,3.14,20250304,10860,-15.19,20240325,8600,7.09,20241209,0.52,N,002100,500,108 억,,111127,N,N,2,N,00,N +20250319,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9220,-10,5,-0.11,78805650,8535,80.89,9160,9260,9160,11990,6470,9230,9233.23,0.57,0,923,9310,9270,9210,9170,9110,9290,9190,108,2760,500,6830,10,1,19522575,1800,9.51,0.74,12,0.04,969.00,12519.00,10860,20240325,-15.10,8600,20241209,7.21,9550,-3.46,20250207,8930,3.25,20250304,10860,-15.10,20240325,8600,7.21,20241209,0.52,N,002100,500,108 억,,111127,N,N,17,N,00,N +20250319,140128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9230,0,3,0.00,69302130,7505,71.12,9160,9260,9160,11990,6470,9230,9234.13,0.57,0,658,9310,9270,9210,9170,9110,9290,9190,108,2760,500,6830,10,1,19522575,1802,9.53,0.74,12,0.04,969.00,12519.00,10860,20240325,-15.01,8600,20241209,7.33,9550,-3.35,20250207,8930,3.36,20250304,10860,-15.01,20240325,8600,7.33,20241209,0.52,N,002100,500,108 억,,111127,N,N,17,N,00,N +20250319,130129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9230,0,3,0.00,53026160,5740,54.40,9160,9260,9160,11990,6470,9230,9238.01,0.57,0,444,9310,9270,9210,9170,9110,9290,9190,108,2760,500,6830,10,1,19522575,1802,9.53,0.74,12,0.03,969.00,12519.00,10860,20240325,-15.01,8600,20241209,7.33,9550,-3.35,20250207,8930,3.36,20250304,10860,-15.01,20240325,8600,7.33,20241209,0.52,N,002100,500,108 억,,111127,N,N,17,N,00,N +20250319,120128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9240,10,2,0.11,46339220,5015,47.53,9160,9260,9160,11990,6470,9230,9240.12,0.57,0,197,9310,9270,9210,9170,9110,9290,9190,108,2760,500,6830,10,1,19522575,1804,9.54,0.74,12,0.03,969.00,12519.00,10860,20240325,-14.92,8600,20241209,7.44,9550,-3.25,20250207,8930,3.47,20250304,10860,-14.92,20240325,8600,7.44,20241209,0.52,N,002100,500,108 억,,111127,N,N,17,N,00,N +20250319,110128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9240,10,2,0.11,33773650,3653,34.62,9160,9260,9160,11990,6470,9230,9245.46,0.57,0,-54,9310,9270,9210,9170,9110,9290,9190,108,2760,500,6830,10,1,19522575,1804,9.54,0.74,12,0.02,969.00,12519.00,10860,20240325,-14.92,8600,20241209,7.44,9550,-3.25,20250207,8930,3.47,20250304,10860,-14.92,20240325,8600,7.44,20241209,0.52,N,002100,500,108 억,,111127,N,N,17,N,00,N +20250319,100129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9250,20,2,0.22,24300450,2628,24.91,9160,9260,9160,11990,6470,9230,9246.75,0.57,0,-294,9310,9270,9210,9170,9110,9290,9190,108,2760,500,6830,10,1,19522575,1806,9.55,0.74,12,0.01,969.00,12519.00,10860,20240325,-14.83,8600,20241209,7.56,9550,-3.14,20250207,8930,3.58,20250304,10860,-14.83,20240325,8600,7.56,20241209,0.52,N,002100,500,108 억,,111127,N,N,17,N,00,N +20250319,090128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9160,-70,5,-0.76,27480,3,0.03,9160,9160,9160,11990,6470,9230,9160.00,0.57,0,0,9310,9270,9210,9170,9110,9290,9190,108,2760,500,6830,10,1,19522575,1788,9.45,0.73,12,0.00,969.00,12519.00,10860,20240325,-15.65,8600,20241209,6.51,9550,-4.08,20250207,8930,2.58,20250304,10860,-15.65,20240325,8600,6.51,20241209,0.52,N,002100,500,108 억,,111127,N,N,17,N,00,N 20250318,160128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9230,40,2,0.44,86844115,9425,47.11,9190,9250,9150,11940,6440,9190,9214.23,0.55,0,2472,9350,9270,9190,9110,9030,9310,9150,108,2750,500,6800,10,1,19522575,1802,9.53,0.74,12,0.05,969.00,12519.00,10860,20240325,-15.01,8600,20241209,7.33,9550,-3.35,20250207,8930,3.36,20250304,10860,-15.01,20240325,8600,7.33,20241209,0.52,N,002100,500,108 억,,106831,N,N,17,N,00,N 20250318,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9230,40,2,0.44,84720255,9195,45.96,9190,9250,9150,11940,6440,9190,9213.73,0.55,0,2485,9350,9270,9190,9110,9030,9310,9150,108,2750,500,6800,10,1,19522575,1802,9.53,0.74,12,0.05,969.00,12519.00,10860,20240325,-15.01,8600,20241209,7.33,9550,-3.35,20250207,8930,3.36,20250304,10860,-15.01,20240325,8600,7.33,20241209,0.52,N,002100,500,108 억,,106831,N,N,6,N,00,N 20250318,140128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9210,20,2,0.22,82507405,8955,44.76,9190,9250,9150,11940,6440,9190,9213.56,0.55,0,2486,9350,9270,9190,9110,9030,9310,9150,108,2750,500,6800,10,1,19522575,1798,9.50,0.74,12,0.05,969.00,12519.00,10860,20240325,-15.19,8600,20241209,7.09,9550,-3.56,20250207,8930,3.14,20250304,10860,-15.19,20240325,8600,7.09,20241209,0.52,N,002100,500,108 억,,106831,N,N,6,N,00,N diff --git a/002140/price/prices-20250301.csv b/002140/price/prices-20250301.csv index d2c879333b2b..a3d6d6b10cd2 100644 --- a/002140/price/prices-20250301.csv +++ b/002140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2770,-30,5,-1.07,482523332,173676,109.18,2790,2815,2755,3640,1960,2800,2778.28,2.14,0,-28965,2840,2820,2810,2790,2780,2815,2785,249,840,1000,1790,5,1,24939425,691,17.20,0.63,12,0.70,161.00,4375.00,3800,20241016,-27.11,2330,20240909,18.88,3280,-15.55,20250311,2580,7.36,20250102,3800,-27.11,20241016,2330,18.88,20240909,3.11,N,002140,1000,249 억,,533174,N,N,3,N,00,N +20250319,150129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2765,-35,5,-1.25,412161568,148205,93.17,2790,2815,2760,3640,1960,2800,2781.01,2.14,0,-19860,2840,2820,2810,2790,2780,2815,2785,249,840,1000,1790,5,1,24939425,690,17.17,0.63,12,0.59,161.00,4375.00,3800,20241016,-27.24,2330,20240909,18.67,3280,-15.70,20250311,2580,7.17,20250102,3800,-27.24,20241016,2330,18.67,20240909,3.11,N,002140,1000,249 억,,533174,N,N,20,N,00,N +20250319,140129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2775,-25,5,-0.89,271401003,97336,61.19,2790,2815,2770,3640,1960,2800,2788.28,2.14,0,-8029,2840,2820,2810,2790,2780,2815,2785,249,840,1000,1790,5,1,24939425,692,17.24,0.63,12,0.39,161.00,4375.00,3800,20241016,-26.97,2330,20240909,19.10,3280,-15.40,20250311,2580,7.56,20250102,3800,-26.97,20241016,2330,19.10,20240909,3.11,N,002140,1000,249 억,,533174,N,N,20,N,00,N +20250319,130129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2795,-5,5,-0.18,210604088,75452,47.43,2790,2815,2780,3640,1960,2800,2791.22,2.14,0,-4399,2840,2820,2810,2790,2780,2815,2785,249,840,1000,1790,5,1,24939425,697,17.36,0.64,12,0.30,161.00,4375.00,3800,20241016,-26.45,2330,20240909,19.96,3280,-14.79,20250311,2580,8.33,20250102,3800,-26.45,20241016,2330,19.96,20240909,3.11,N,002140,1000,249 억,,533174,N,N,20,N,00,N +20250319,120129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2785,-15,5,-0.54,183559558,65744,41.33,2790,2815,2780,3640,1960,2800,2792.02,2.14,0,-2184,2840,2820,2810,2790,2780,2815,2785,249,840,1000,1790,5,1,24939425,695,17.30,0.64,12,0.26,161.00,4375.00,3800,20241016,-26.71,2330,20240909,19.53,3280,-15.09,20250311,2580,7.95,20250102,3800,-26.71,20241016,2330,19.53,20240909,3.11,N,002140,1000,249 억,,533174,N,N,20,N,00,N +20250319,110129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2792,-8,5,-0.29,142374343,50962,32.04,2790,2815,2780,3640,1960,2800,2793.72,2.14,0,-2087,2840,2820,2810,2790,2780,2815,2785,249,840,1000,1790,5,1,24939425,696,17.34,0.64,12,0.20,161.00,4375.00,3800,20241016,-26.53,2330,20240909,19.83,3280,-14.88,20250311,2580,8.22,20250102,3800,-26.53,20241016,2330,19.83,20240909,3.11,N,002140,1000,249 억,,533174,N,N,20,N,00,N +20250319,100129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2800,0,3,0.00,78594223,28105,17.67,2790,2815,2785,3640,1960,2800,2796.44,2.14,0,6580,2840,2820,2810,2790,2780,2815,2785,249,840,1000,1790,5,1,24939425,698,17.39,0.64,12,0.11,161.00,4375.00,3800,20241016,-26.32,2330,20240909,20.17,3280,-14.63,20250311,2580,8.53,20250102,3800,-26.32,20241016,2330,20.17,20240909,3.11,N,002140,1000,249 억,,533174,N,N,20,N,00,N +20250319,090129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2800,0,3,0.00,12999200,4658,2.93,2790,2800,2790,3640,1960,2800,2790.50,2.14,0,1281,2840,2820,2810,2790,2780,2815,2785,249,840,1000,1790,5,1,24939425,698,17.39,0.64,12,0.02,161.00,4375.00,3800,20241016,-26.32,2330,20240909,20.17,3280,-14.63,20250311,2580,8.53,20250102,3800,-26.32,20241016,2330,20.17,20240909,3.11,N,002140,1000,249 억,,533174,N,N,20,N,00,N 20250318,160128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2800,-15,5,-0.53,444617211,158249,79.37,2810,2830,2800,3655,1975,2815,2809.62,2.04,0,24186,2858,2836,2808,2786,2758,2847,2797,249,840,1000,1800,5,1,24939425,698,17.39,0.64,12,0.63,161.00,4375.00,3800,20241016,-26.32,2330,20240909,20.17,3280,-14.63,20250311,2580,8.53,20250102,3800,-26.32,20241016,2330,20.17,20240909,3.14,N,002140,1000,249 억,,508988,N,N,20,N,00,N 20250318,150129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2810,-5,5,-0.18,406144196,144520,72.49,2810,2830,2800,3655,1975,2815,2810.30,2.04,0,22982,2858,2836,2808,2786,2758,2847,2797,249,840,1000,1800,5,1,24939425,701,17.45,0.64,12,0.58,161.00,4375.00,3800,20241016,-26.05,2330,20240909,20.60,3280,-14.33,20250311,2580,8.91,20250102,3800,-26.05,20241016,2330,20.60,20240909,3.14,N,002140,1000,249 억,,508988,N,N,5,N,00,N 20250318,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2810,-5,5,-0.18,326063859,115956,58.16,2810,2830,2800,3655,1975,2815,2811.96,2.04,0,22977,2858,2836,2808,2786,2758,2847,2797,249,840,1000,1800,5,1,24939425,701,17.45,0.64,12,0.46,161.00,4375.00,3800,20241016,-26.05,2330,20240909,20.60,3280,-14.33,20250311,2580,8.91,20250102,3800,-26.05,20241016,2330,20.60,20240909,3.14,N,002140,1000,249 억,,508988,N,N,5,N,00,N diff --git a/002150/price/prices-20250301.csv b/002150/price/prices-20250301.csv index 3df0d69fa368..c0ba0db18566 100644 --- a/002150/price/prices-20250301.csv +++ b/002150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,-10,5,-0.15,121173145,18178,90.87,6740,6740,6640,8650,4670,6660,6665.92,1.42,0,-2623,6813,6736,6673,6596,6533,6775,6635,169,1990,500,5060,10,1,33720000,2242,10.81,0.81,12,0.05,615.00,8182.00,8950,20240528,-25.70,6230,20241209,6.74,7010,-5.14,20250219,6350,4.72,20250203,8950,-25.70,20240528,6230,6.74,20241209,1.19,N,002150,500,168 억,,480420,N,N,4,N,00,N +20250319,150129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,-10,5,-0.15,119039195,17857,89.27,6740,6740,6640,8650,4670,6660,6666.25,1.42,0,-2655,6813,6736,6673,6596,6533,6775,6635,169,1990,500,5060,10,1,33720000,2242,10.81,0.81,12,0.05,615.00,8182.00,8950,20240528,-25.70,6230,20241209,6.74,7010,-5.14,20250219,6350,4.72,20250203,8950,-25.70,20240528,6230,6.74,20241209,1.19,N,002150,500,168 억,,480420,N,N,29,N,00,N +20250319,140129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,30,2,0.45,69529365,10423,52.10,6740,6740,6640,8650,4670,6660,6670.76,1.42,0,-2883,6813,6736,6673,6596,6533,6775,6635,169,1990,500,5060,10,1,33720000,2256,10.88,0.82,12,0.03,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.19,N,002150,500,168 억,,480420,N,N,29,N,00,N +20250319,130129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,0,3,0.00,66886620,10027,50.12,6740,6740,6640,8650,4670,6660,6670.65,1.42,0,-2815,6813,6736,6673,6596,6533,6775,6635,169,1990,500,5060,10,1,33720000,2246,10.83,0.81,12,0.03,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,7010,-4.99,20250219,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.19,N,002150,500,168 억,,480420,N,N,29,N,00,N +20250319,120129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,10,2,0.15,60339630,9045,45.22,6740,6740,6640,8650,4670,6660,6671.05,1.42,0,-2619,6813,6736,6673,6596,6533,6775,6635,169,1990,500,5060,10,1,33720000,2249,10.85,0.82,12,0.03,615.00,8182.00,8950,20240528,-25.47,6230,20241209,7.06,7010,-4.85,20250219,6350,5.04,20250203,8950,-25.47,20240528,6230,7.06,20241209,1.19,N,002150,500,168 억,,480420,N,N,29,N,00,N +20250319,110129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,-10,5,-0.15,51663800,7742,38.70,6740,6740,6640,8650,4670,6660,6673.19,1.42,0,-2538,6813,6736,6673,6596,6533,6775,6635,169,1990,500,5060,10,1,33720000,2242,10.81,0.81,12,0.02,615.00,8182.00,8950,20240528,-25.70,6230,20241209,6.74,7010,-5.14,20250219,6350,4.72,20250203,8950,-25.70,20240528,6230,6.74,20241209,1.19,N,002150,500,168 억,,480420,N,N,29,N,00,N +20250319,100129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,0,3,0.00,30910510,4624,23.12,6740,6740,6660,8650,4670,6660,6684.80,1.42,0,-1392,6813,6736,6673,6596,6533,6775,6635,169,1990,500,5060,10,1,33720000,2246,10.83,0.81,12,0.01,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,7010,-4.99,20250219,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.19,N,002150,500,168 억,,480420,N,N,29,N,00,N +20250319,090129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6740,80,2,1.20,2062440,306,1.53,6740,6740,6740,8650,4670,6660,6740.00,1.42,0,-42,6813,6736,6673,6596,6533,6775,6635,169,1990,500,5060,10,1,33720000,2273,10.96,0.82,12,0.00,615.00,8182.00,8950,20240528,-24.69,6230,20241209,8.19,7010,-3.85,20250219,6350,6.14,20250203,8950,-24.69,20240528,6230,8.19,20241209,1.19,N,002150,500,168 억,,480420,N,N,29,N,00,N 20250318,160129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,10,2,0.15,90262690,13553,69.54,6610,6750,6610,8640,4660,6650,6659.98,1.43,0,-2896,6816,6732,6676,6592,6536,6775,6635,169,1990,500,5050,10,1,33720000,2246,10.83,0.81,12,0.04,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,7010,-4.99,20250219,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.20,N,002150,500,168 억,,483259,N,N,29,N,00,N 20250318,150129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,0,3,0.00,71248485,10692,54.86,6610,6750,6610,8640,4660,6650,6663.72,1.43,0,-2856,6816,6732,6676,6592,6536,6775,6635,169,1990,500,5050,10,1,33720000,2242,10.81,0.81,12,0.03,615.00,8182.00,8950,20240528,-25.70,6230,20241209,6.74,7010,-5.14,20250219,6350,4.72,20250203,8950,-25.70,20240528,6230,6.74,20241209,1.20,N,002150,500,168 억,,483259,N,N,8,N,00,N 20250318,140129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6620,-30,5,-0.45,64816380,9723,49.89,6610,6750,6610,8640,4660,6650,6666.29,1.43,0,-2837,6816,6732,6676,6592,6536,6775,6635,169,1990,500,5050,10,1,33720000,2232,10.76,0.81,12,0.03,615.00,8182.00,8950,20240528,-26.03,6230,20241209,6.26,7010,-5.56,20250219,6350,4.25,20250203,8950,-26.03,20240528,6230,6.26,20241209,1.20,N,002150,500,168 억,,483259,N,N,8,N,00,N diff --git a/002170/price/prices-20250301.csv b/002170/price/prices-20250301.csv index 78e6e5036f06..9cc462f1b423 100644 --- a/002170/price/prices-20250301.csv +++ b/002170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48200,400,2,0.84,378306250,7842,425.27,47450,48750,47450,62100,33500,47800,48241.04,2.81,0,-86,48933,48366,47883,47316,46833,48650,47600,150,14300,5000,35370,50,1,3000000,1446,6.68,0.33,12,0.26,7213.00,147683.00,52700,20250102,-8.54,43500,20240806,10.80,52700,-8.54,20250102,46400,3.88,20250310,52700,-8.54,20250102,43500,10.80,20240806,0.01,N,002170,5000,150 억,,84254,N,N,3,N,00,N +20250319,150130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48450,650,2,1.36,377342100,7822,424.19,47450,48750,47450,62100,33500,47800,48241.13,2.81,0,-81,48933,48366,47883,47316,46833,48650,47600,150,14300,5000,35370,50,1,3000000,1454,6.72,0.33,12,0.26,7213.00,147683.00,52700,20250102,-8.06,43500,20240806,11.38,52700,-8.06,20250102,46400,4.42,20250310,52700,-8.06,20250102,43500,11.38,20240806,0.01,N,002170,5000,150 억,,84254,N,N,3,N,00,N +20250319,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48500,700,2,1.46,309315450,6418,348.05,47450,48700,47450,62100,33500,47800,48194.99,2.81,0,236,48933,48366,47883,47316,46833,48650,47600,150,14300,5000,35370,50,1,3000000,1455,6.72,0.33,12,0.21,7213.00,147683.00,52700,20250102,-7.97,43500,20240806,11.49,52700,-7.97,20250102,46400,4.53,20250310,52700,-7.97,20250102,43500,11.49,20240806,0.01,N,002170,5000,150 억,,84254,N,N,3,N,00,N +20250319,130130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48050,250,2,0.52,212932550,4424,239.91,47450,48650,47450,62100,33500,47800,48131.23,2.81,0,160,48933,48366,47883,47316,46833,48650,47600,150,14300,5000,35370,50,1,3000000,1442,6.66,0.33,12,0.15,7213.00,147683.00,52700,20250102,-8.82,43500,20240806,10.46,52700,-8.82,20250102,46400,3.56,20250310,52700,-8.82,20250102,43500,10.46,20240806,0.01,N,002170,5000,150 억,,84254,N,N,3,N,00,N +20250319,120129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47900,100,2,0.21,166112400,3453,187.26,47450,48650,47450,62100,33500,47800,48106.69,2.81,0,137,48933,48366,47883,47316,46833,48650,47600,150,14300,5000,35370,50,1,3000000,1437,6.64,0.32,12,0.12,7213.00,147683.00,52700,20250102,-9.11,43500,20240806,10.11,52700,-9.11,20250102,46400,3.23,20250310,52700,-9.11,20250102,43500,10.11,20240806,0.01,N,002170,5000,150 억,,84254,N,N,3,N,00,N +20250319,110129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47950,150,2,0.31,68516700,1425,77.28,47450,48650,47450,62100,33500,47800,48081.89,2.81,0,51,48933,48366,47883,47316,46833,48650,47600,150,14300,5000,35370,50,1,3000000,1439,6.65,0.32,12,0.05,7213.00,147683.00,52700,20250102,-9.01,43500,20240806,10.23,52700,-9.01,20250102,46400,3.34,20250310,52700,-9.01,20250102,43500,10.23,20240806,0.01,N,002170,5000,150 억,,84254,N,N,3,N,00,N +20250319,100130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47950,150,2,0.31,67127050,1396,75.70,47450,48650,47450,62100,33500,47800,48085.28,2.81,0,66,48933,48366,47883,47316,46833,48650,47600,150,14300,5000,35370,50,1,3000000,1439,6.65,0.32,12,0.05,7213.00,147683.00,52700,20250102,-9.01,43500,20240806,10.23,52700,-9.01,20250102,46400,3.34,20250310,52700,-9.01,20250102,43500,10.23,20240806,0.01,N,002170,5000,150 억,,84254,N,N,3,N,00,N +20250319,090129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47500,-300,5,-0.63,902050,19,1.03,47450,47500,47450,62100,33500,47800,47476.32,2.81,0,13,48933,48366,47883,47316,46833,48650,47600,150,14300,5000,35370,50,1,3000000,1425,6.59,0.32,12,0.00,7213.00,147683.00,52700,20250102,-9.87,43500,20240806,9.20,52700,-9.87,20250102,46400,2.37,20250310,52700,-9.87,20250102,43500,9.20,20240806,0.01,N,002170,5000,150 억,,84254,N,N,3,N,00,N 20250318,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47800,50,2,0.10,47602500,994,65.70,47650,48450,47400,62000,33450,47750,47892.71,2.81,0,4,48383,48066,47483,47166,46583,48225,47325,150,14250,5000,35330,50,1,3000000,1434,6.63,0.32,12,0.03,7213.00,147683.00,52700,20250102,-9.30,43500,20240806,9.89,52700,-9.30,20250102,46400,3.02,20250310,52700,-9.30,20250102,43500,9.89,20240806,0.01,N,002170,5000,150 억,,84282,N,N,3,N,00,N 20250318,150130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48000,250,2,0.52,45832850,957,63.25,47650,48450,47400,62000,33450,47750,47895.25,2.81,0,3,48383,48066,47483,47166,46583,48225,47325,150,14250,5000,35330,50,1,3000000,1440,6.65,0.33,12,0.03,7213.00,147683.00,52700,20250102,-8.92,43500,20240806,10.34,52700,-8.92,20250102,46400,3.45,20250310,52700,-8.92,20250102,43500,10.34,20240806,0.01,N,002170,5000,150 억,,84282,N,N,1,N,00,N 20250318,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47900,150,2,0.31,43817650,915,60.48,47650,48450,47400,62000,33450,47750,47891.23,2.81,0,3,48383,48066,47483,47166,46583,48225,47325,150,14250,5000,35330,50,1,3000000,1437,6.64,0.32,12,0.03,7213.00,147683.00,52700,20250102,-9.11,43500,20240806,10.11,52700,-9.11,20250102,46400,3.23,20250310,52700,-9.11,20250102,43500,10.11,20240806,0.01,N,002170,5000,150 억,,84282,N,N,1,N,00,N diff --git a/002200/price/prices-20250301.csv b/002200/price/prices-20250301.csv index 4c0e129e4a0a..099a880d5081 100644 --- a/002200/price/prices-20250301.csv +++ b/002200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,0,3,0.00,127898515,46908,354.64,2770,2770,2710,3575,1925,2750,2726.58,2.85,0,-11940,2820,2785,2760,2725,2700,2802,2742,200,825,500,2030,5,1,40000000,1100,32.35,0.37,12,0.12,85.00,7531.00,3210,20240319,-14.33,1933,20240805,42.27,2890,-4.84,20250204,2495,10.22,20250212,3210,-14.33,20240319,1933,42.27,20240805,2.92,N,002200,500,200 억,,1140649,N,N,5,N,00,N +20250319,150130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,-15,5,-0.55,111208130,40812,308.55,2770,2770,2710,3575,1925,2750,2724.89,2.85,0,-8113,2820,2785,2760,2725,2700,2802,2742,200,825,500,2030,5,1,40000000,1094,32.18,0.36,12,0.10,85.00,7531.00,3210,20240319,-14.80,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.92,N,002200,500,200 억,,1140649,N,N,34,N,00,N +20250319,140130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,-15,5,-0.55,105998415,38903,294.12,2770,2770,2710,3575,1925,2750,2724.68,2.85,0,-7670,2820,2785,2760,2725,2700,2802,2742,200,825,500,2030,5,1,40000000,1094,32.18,0.36,12,0.10,85.00,7531.00,3210,20240319,-14.80,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.92,N,002200,500,200 억,,1140649,N,N,34,N,00,N +20250319,130130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2720,-30,5,-1.09,105373195,38674,292.39,2770,2770,2710,3575,1925,2750,2724.65,2.85,0,-7663,2820,2785,2760,2725,2700,2802,2742,200,825,500,2030,5,1,40000000,1088,32.00,0.36,12,0.10,85.00,7531.00,3210,20240319,-15.26,1933,20240805,40.71,2890,-5.88,20250204,2495,9.02,20250212,3210,-15.26,20240319,1933,40.71,20240805,2.92,N,002200,500,200 억,,1140649,N,N,34,N,00,N +20250319,120129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-20,5,-0.73,61953510,22702,171.63,2770,2770,2720,3575,1925,2750,2728.99,2.85,0,-5345,2820,2785,2760,2725,2700,2802,2742,200,825,500,2030,5,1,40000000,1092,32.12,0.36,12,0.06,85.00,7531.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.92,N,002200,500,200 억,,1140649,N,N,34,N,00,N +20250319,110129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,-15,5,-0.55,60034310,21999,166.32,2770,2770,2720,3575,1925,2750,2728.96,2.85,0,-5345,2820,2785,2760,2725,2700,2802,2742,200,825,500,2030,5,1,40000000,1094,32.18,0.36,12,0.05,85.00,7531.00,3210,20240319,-14.80,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.92,N,002200,500,200 억,,1140649,N,N,34,N,00,N +20250319,100130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,-15,5,-0.55,44531720,16319,123.38,2770,2770,2720,3575,1925,2750,2728.83,2.85,0,-2298,2820,2785,2760,2725,2700,2802,2742,200,825,500,2030,5,1,40000000,1094,32.18,0.36,12,0.04,85.00,7531.00,3210,20240319,-14.80,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.92,N,002200,500,200 억,,1140649,N,N,34,N,00,N +20250319,090129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,0,3,0.00,0,0,0.00,0,0,0,3575,1925,2750,0.00,2.85,0,0,2820,2785,2760,2725,2700,2802,2742,200,825,500,2030,5,1,40000000,1100,32.35,0.37,12,0.00,85.00,7531.00,3210,20240319,-14.33,1933,20240805,42.27,2890,-4.84,20250204,2495,10.22,20250212,3210,-14.33,20240319,1933,42.27,20240805,2.92,N,002200,500,200 억,,1140649,N,N,34,N,00,N 20250318,160129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,5,2,0.18,36351525,13225,52.51,2745,2795,2735,3565,1925,2745,2748.70,2.82,0,-1994,2768,2756,2743,2731,2718,2750,2725,200,820,500,2030,5,1,40000000,1100,32.35,0.37,12,0.03,85.00,7531.00,3210,20240319,-14.33,1933,20240805,42.27,2890,-4.84,20250204,2495,10.22,20250212,3210,-14.33,20240319,1933,42.27,20240805,2.93,N,002200,500,200 억,,1127642,N,N,34,N,00,N 20250318,150130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,-5,5,-0.18,28129150,10227,40.60,2745,2795,2735,3565,1925,2745,2750.48,2.82,0,-1791,2768,2756,2743,2731,2718,2750,2725,200,820,500,2030,5,1,40000000,1096,32.24,0.36,12,0.03,85.00,7531.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.93,N,002200,500,200 억,,1127642,N,N,11,N,00,N 20250318,140129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,-10,5,-0.36,26398495,9595,38.09,2745,2795,2735,3565,1925,2745,2751.28,2.82,0,-1531,2768,2756,2743,2731,2718,2750,2725,200,820,500,2030,5,1,40000000,1094,32.18,0.36,12,0.02,85.00,7531.00,3210,20240319,-14.80,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.93,N,002200,500,200 억,,1127642,N,N,11,N,00,N diff --git a/002210/price/prices-20250301.csv b/002210/price/prices-20250301.csv index 6e490a9299a7..9b629f3ed130 100644 --- a/002210/price/prices-20250301.csv +++ b/002210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3870,-5,5,-0.13,112018502,29109,136.15,3850,3875,3815,5030,2715,3875,3847.85,3.73,0,-7093,3928,3901,3873,3846,3818,3915,3860,261,1155,1000,2860,5,1,26100970,1010,-48.99,2.03,12,0.11,-79.00,1904.00,5780,20240327,-33.04,3645,20250218,6.17,4725,-18.10,20250107,3645,6.17,20250218,5780,-33.04,20240327,3645,6.17,20250218,0.29,N,002210,1000,261 억,,974094,N,N,3,N,00,N +20250319,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3850,-25,5,-0.65,72940997,18992,88.83,3850,3875,3815,5030,2715,3875,3840.62,3.73,0,-4662,3928,3901,3873,3846,3818,3915,3860,261,1155,1000,2860,5,1,26100970,1005,-48.73,2.02,12,0.07,-79.00,1904.00,5780,20240327,-33.39,3645,20250218,5.62,4725,-18.52,20250107,3645,5.62,20250218,5780,-33.39,20240327,3645,5.62,20250218,0.29,N,002210,1000,261 억,,974094,N,N,21,N,00,N +20250319,140130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3835,-40,5,-1.03,48811322,12707,59.43,3850,3875,3820,5030,2715,3875,3841.29,3.73,0,-3999,3928,3901,3873,3846,3818,3915,3860,261,1155,1000,2860,5,1,26100970,1001,-48.54,2.01,12,0.05,-79.00,1904.00,5780,20240327,-33.65,3645,20250218,5.21,4725,-18.84,20250107,3645,5.21,20250218,5780,-33.65,20240327,3645,5.21,20250218,0.29,N,002210,1000,261 억,,974094,N,N,21,N,00,N +20250319,130130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3830,-45,5,-1.16,42326082,11015,51.52,3850,3875,3820,5030,2715,3875,3842.59,3.73,0,-2920,3928,3901,3873,3846,3818,3915,3860,261,1155,1000,2860,5,1,26100970,1000,-48.48,2.01,12,0.04,-79.00,1904.00,5780,20240327,-33.74,3645,20250218,5.08,4725,-18.94,20250107,3645,5.08,20250218,5780,-33.74,20240327,3645,5.08,20250218,0.29,N,002210,1000,261 억,,974094,N,N,21,N,00,N +20250319,120130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3845,-30,5,-0.77,27529952,7156,33.47,3850,3875,3830,5030,2715,3875,3847.11,3.73,0,-698,3928,3901,3873,3846,3818,3915,3860,261,1155,1000,2860,5,1,26100970,1004,-48.67,2.02,12,0.03,-79.00,1904.00,5780,20240327,-33.48,3645,20250218,5.49,4725,-18.62,20250107,3645,5.49,20250218,5780,-33.48,20240327,3645,5.49,20250218,0.29,N,002210,1000,261 억,,974094,N,N,21,N,00,N +20250319,110130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3845,-30,5,-0.77,12999402,3370,15.76,3850,3875,3845,5030,2715,3875,3857.39,3.73,0,-42,3928,3901,3873,3846,3818,3915,3860,261,1155,1000,2860,5,1,26100970,1004,-48.67,2.02,12,0.01,-79.00,1904.00,5780,20240327,-33.48,3645,20250218,5.49,4725,-18.62,20250107,3645,5.49,20250218,5780,-33.48,20240327,3645,5.49,20250218,0.29,N,002210,1000,261 억,,974094,N,N,21,N,00,N +20250319,100130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3870,-5,5,-0.13,10882985,2821,13.19,3850,3875,3850,5030,2715,3875,3857.85,3.73,0,14,3928,3901,3873,3846,3818,3915,3860,261,1155,1000,2860,5,1,26100970,1010,-48.99,2.03,12,0.01,-79.00,1904.00,5780,20240327,-33.04,3645,20250218,6.17,4725,-18.10,20250107,3645,6.17,20250218,5780,-33.04,20240327,3645,6.17,20250218,0.29,N,002210,1000,261 억,,974094,N,N,21,N,00,N +20250319,090130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3855,-20,5,-0.52,296455,77,0.36,3850,3855,3850,5030,2715,3875,3850.06,3.73,0,-16,3928,3901,3873,3846,3818,3915,3860,261,1155,1000,2860,5,1,26100970,1006,-48.80,2.02,12,0.00,-79.00,1904.00,5780,20240327,-33.30,3645,20250218,5.76,4725,-18.41,20250107,3645,5.76,20250218,5780,-33.30,20240327,3645,5.76,20250218,0.29,N,002210,1000,261 억,,974094,N,N,21,N,00,N 20250318,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3875,10,2,0.26,82708435,21380,85.01,3865,3900,3845,5020,2710,3865,3868.50,3.75,0,-5506,3928,3896,3878,3846,3828,3912,3862,261,1155,1000,2860,5,1,26100970,1011,-49.05,2.04,12,0.08,-79.00,1904.00,5780,20240327,-32.96,3645,20250218,6.31,4725,-17.99,20250107,3645,6.31,20250218,5780,-32.96,20240327,3645,6.31,20250218,0.29,N,002210,1000,261 억,,979487,N,N,21,N,00,N 20250318,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3870,5,2,0.13,75270385,19459,77.37,3865,3900,3845,5020,2710,3865,3868.15,3.75,0,-4929,3928,3896,3878,3846,3828,3912,3862,261,1155,1000,2860,5,1,26100970,1010,-48.99,2.03,12,0.07,-79.00,1904.00,5780,20240327,-33.04,3645,20250218,6.17,4725,-18.10,20250107,3645,6.17,20250218,5780,-33.04,20240327,3645,6.17,20250218,0.29,N,002210,1000,261 억,,979487,N,N,3,N,00,N 20250318,140130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3845,-20,5,-0.52,57925075,14970,59.52,3865,3900,3845,5020,2710,3865,3869.41,3.75,0,-2913,3928,3896,3878,3846,3828,3912,3862,261,1155,1000,2860,5,1,26100970,1004,-48.67,2.02,12,0.06,-79.00,1904.00,5780,20240327,-33.48,3645,20250218,5.49,4725,-18.62,20250107,3645,5.49,20250218,5780,-33.48,20240327,3645,5.49,20250218,0.29,N,002210,1000,261 억,,979487,N,N,3,N,00,N diff --git a/002220/price/prices-20250301.csv b/002220/price/prices-20250301.csv index 3c0290c4e856..7c0482335337 100644 --- a/002220/price/prices-20250301.csv +++ b/002220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1890,-12,5,-0.63,3554360,1878,9.33,1904,1914,1883,2470,1332,1902,1892.63,0.17,0,-4,1969,1935,1906,1872,1843,1952,1889,133,568,500,1360,1,1,26697460,505,-9.59,0.30,12,0.01,-197.00,6294.00,2765,20240418,-31.65,1609,20250203,17.46,2025,-6.67,20250221,1609,17.46,20250203,2765,-31.65,20240418,1609,17.46,20250203,0.14,N,002220,500,133 억,,44220,N,N,3,N,00,N +20250319,150130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1888,-14,5,-0.74,2593205,1369,6.80,1904,1914,1883,2470,1332,1902,1894.23,0.17,0,14,1969,1935,1906,1872,1843,1952,1889,133,568,500,1360,1,1,26697460,504,-9.58,0.30,12,0.01,-197.00,6294.00,2765,20240418,-31.72,1609,20250203,17.34,2025,-6.77,20250221,1609,17.34,20250203,2765,-31.72,20240418,1609,17.34,20250203,0.14,N,002220,500,133 억,,44220,N,N,24,N,00,N +20250319,140130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1883,-19,5,-1.00,2553555,1348,6.70,1904,1914,1883,2470,1332,1902,1894.33,0.17,0,14,1969,1935,1906,1872,1843,1952,1889,133,568,500,1360,1,1,26697460,503,-9.56,0.30,12,0.01,-197.00,6294.00,2765,20240418,-31.90,1609,20250203,17.03,2025,-7.01,20250221,1609,17.03,20250203,2765,-31.90,20240418,1609,17.03,20250203,0.14,N,002220,500,133 억,,44220,N,N,24,N,00,N +20250319,130131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1887,-15,5,-0.79,1547255,814,4.04,1904,1914,1884,2470,1332,1902,1900.80,0.17,0,22,1969,1935,1906,1872,1843,1952,1889,133,568,500,1360,1,1,26697460,504,-9.58,0.30,12,0.00,-197.00,6294.00,2765,20240418,-31.75,1609,20250203,17.28,2025,-6.81,20250221,1609,17.28,20250203,2765,-31.75,20240418,1609,17.28,20250203,0.14,N,002220,500,133 억,,44220,N,N,24,N,00,N +20250319,120130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1892,-10,5,-0.53,1333700,701,3.48,1904,1914,1884,2470,1332,1902,1902.57,0.17,0,23,1969,1935,1906,1872,1843,1952,1889,133,568,500,1360,1,1,26697460,505,-9.60,0.30,12,0.00,-197.00,6294.00,2765,20240418,-31.57,1609,20250203,17.59,2025,-6.57,20250221,1609,17.59,20250203,2765,-31.57,20240418,1609,17.59,20250203,0.14,N,002220,500,133 억,,44220,N,N,24,N,00,N +20250319,110130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1892,-10,5,-0.53,1271264,668,3.32,1904,1914,1884,2470,1332,1902,1903.09,0.17,0,23,1969,1935,1906,1872,1843,1952,1889,133,568,500,1360,1,1,26697460,505,-9.60,0.30,12,0.00,-197.00,6294.00,2765,20240418,-31.57,1609,20250203,17.59,2025,-6.57,20250221,1609,17.59,20250203,2765,-31.57,20240418,1609,17.59,20250203,0.14,N,002220,500,133 억,,44220,N,N,24,N,00,N +20250319,100131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1893,-9,5,-0.47,951348,499,2.48,1904,1914,1884,2470,1332,1902,1906.51,0.17,0,23,1969,1935,1906,1872,1843,1952,1889,133,568,500,1360,1,1,26697460,505,-9.61,0.30,12,0.00,-197.00,6294.00,2765,20240418,-31.54,1609,20250203,17.65,2025,-6.52,20250221,1609,17.65,20250203,2765,-31.54,20240418,1609,17.65,20250203,0.14,N,002220,500,133 억,,44220,N,N,24,N,00,N +20250319,090130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1904,2,2,0.11,1904,1,0.00,1904,1904,1904,2470,1332,1902,1904.00,0.17,0,0,1969,1935,1906,1872,1843,1952,1889,133,568,500,1360,1,1,26697460,508,-9.66,0.30,12,0.00,-197.00,6294.00,2765,20240418,-31.14,1609,20250203,18.33,2025,-5.98,20250221,1609,18.33,20250203,2765,-31.14,20240418,1609,18.33,20250203,0.14,N,002220,500,133 억,,44220,N,N,24,N,00,N 20250318,160130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1902,-9,5,-0.47,31730164,16686,88.49,1887,1940,1877,2480,1338,1911,1901.60,0.17,0,-60,1947,1929,1897,1879,1847,1938,1888,133,569,500,1370,1,1,26697460,508,-9.65,0.30,12,0.06,-197.00,6294.00,2765,20240418,-31.21,1609,20250203,18.21,2025,-6.07,20250221,1609,18.21,20250203,2765,-31.21,20240418,1609,18.21,20250203,0.14,N,002220,500,133 억,,44280,N,N,24,N,00,N 20250318,150130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1907,-4,5,-0.21,30614983,16099,85.37,1887,1940,1877,2480,1338,1911,1901.67,0.17,0,15,1947,1929,1897,1879,1847,1938,1888,133,569,500,1370,1,1,26697460,509,-9.68,0.30,12,0.06,-197.00,6294.00,2765,20240418,-31.03,1609,20250203,18.52,2025,-5.83,20250221,1609,18.52,20250203,2765,-31.03,20240418,1609,18.52,20250203,0.14,N,002220,500,133 억,,44280,N,N,7,N,00,N 20250318,140130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1909,-2,5,-0.10,7799164,4097,21.73,1887,1940,1877,2480,1338,1911,1903.63,0.17,0,15,1947,1929,1897,1879,1847,1938,1888,133,569,500,1370,1,1,26697460,510,-9.69,0.30,12,0.02,-197.00,6294.00,2765,20240418,-30.96,1609,20250203,18.65,2025,-5.73,20250221,1609,18.65,20250203,2765,-30.96,20240418,1609,18.65,20250203,0.14,N,002220,500,133 억,,44280,N,N,7,N,00,N diff --git a/002230/price/prices-20250301.csv b/002230/price/prices-20250301.csv index eeb1baccf869..d76fa0dccf69 100644 --- a/002230/price/prices-20250301.csv +++ b/002230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,0,3,0.00,4312435,1108,100.91,3910,3910,3885,5070,2730,3900,3892.09,5.30,0,-86,3928,3913,3900,3885,3872,3907,3879,98,1170,500,2880,5,1,19370673,755,19.40,0.54,12,0.01,201.00,7271.00,4390,20240514,-11.16,3420,20240326,14.04,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,1026063,N,N,0,N,00,N +20250319,150131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,0,3,0.00,4312435,1108,100.91,3910,3910,3885,5070,2730,3900,3892.09,5.30,0,-86,3928,3913,3900,3885,3872,3907,3879,98,1170,500,2880,5,1,19370673,755,19.40,0.54,12,0.01,201.00,7271.00,4390,20240514,-11.16,3420,20240326,14.04,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,1026063,N,N,0,N,00,N +20250319,140130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,0,3,0.00,4308535,1107,100.82,3910,3910,3885,5070,2730,3900,3892.08,5.30,0,-86,3928,3913,3900,3885,3872,3907,3879,98,1170,500,2880,5,1,19370673,755,19.40,0.54,12,0.01,201.00,7271.00,4390,20240514,-11.16,3420,20240326,14.04,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,1026063,N,N,0,N,00,N +20250319,130131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,0,3,0.00,3752605,964,87.80,3910,3910,3885,5070,2730,3900,3892.74,5.30,0,-8,3928,3913,3900,3885,3872,3907,3879,98,1170,500,2880,5,1,19370673,755,19.40,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.16,3420,20240326,14.04,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,1026063,N,N,0,N,00,N +20250319,120130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,5,2,0.13,2554205,656,59.74,3910,3910,3890,5070,2730,3900,3893.61,5.30,0,-8,3928,3913,3900,3885,3872,3907,3879,98,1170,500,2880,5,1,19370673,756,19.43,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.05,3420,20240326,14.18,4150,-5.90,20250213,3760,3.86,20250131,4390,-11.05,20240514,3420,14.18,20240326,0.00,N,002230,500,98 억,,1026063,N,N,0,N,00,N +20250319,110130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3890,-10,5,-0.26,2355055,605,55.10,3910,3910,3890,5070,2730,3900,3892.65,5.30,0,-7,3928,3913,3900,3885,3872,3907,3879,98,1170,500,2880,5,1,19370673,754,19.35,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.39,3420,20240326,13.74,4150,-6.27,20250213,3760,3.46,20250131,4390,-11.39,20240514,3420,13.74,20240326,0.00,N,002230,500,98 억,,1026063,N,N,0,N,00,N +20250319,100131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,5,2,0.13,97595,25,2.28,3910,3910,3895,5070,2730,3900,3903.80,5.30,0,-6,3928,3913,3900,3885,3872,3907,3879,98,1170,500,2880,5,1,19370673,756,19.43,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.05,3420,20240326,14.18,4150,-5.90,20250213,3760,3.86,20250131,4390,-11.05,20240514,3420,14.18,20240326,0.00,N,002230,500,98 억,,1026063,N,N,0,N,00,N +20250319,090130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,5070,2730,3900,0.00,5.30,0,0,3928,3913,3900,3885,3872,3907,3879,98,1170,500,2880,5,1,19370673,755,19.40,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.16,3420,20240326,14.04,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,1026063,N,N,0,N,00,N 20250318,160130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,0,3,0.00,4279892,1098,428.91,3915,3915,3887,5070,2730,3900,3897.90,4.99,0,86,3980,3940,3880,3840,3780,3960,3860,98,1170,500,2880,5,1,19370673,755,19.40,0.54,12,0.01,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,965977,N,N,0,N,00,N 20250318,150131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,0,3,0.00,4279892,1098,428.91,3915,3915,3887,5070,2730,3900,3897.90,4.99,0,86,3980,3940,3880,3840,3780,3960,3860,98,1170,500,2880,5,1,19370673,755,19.40,0.54,12,0.01,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,965977,N,N,0,N,00,N 20250318,140130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3890,-10,5,-0.26,3501397,898,350.78,3915,3915,3887,5070,2730,3900,3899.11,4.99,0,96,3980,3940,3880,3840,3780,3960,3860,98,1170,500,2880,5,1,19370673,754,19.35,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.39,3400,20240306,14.41,4150,-6.27,20250213,3760,3.46,20250131,4390,-11.39,20240514,3420,13.74,20240326,0.00,N,002230,500,98 억,,965977,N,N,0,N,00,N diff --git a/002240/price/prices-20250301.csv b/002240/price/prices-20250301.csv index 704684be8919..c0eb823bf29f 100644 --- a/002240/price/prices-20250301.csv +++ b/002240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17660,-40,5,-0.23,143683520,8124,79.17,17700,17800,17650,23000,12390,17700,17686.30,5.90,0,54,18020,17860,17760,17600,17500,17810,17550,270,5300,1000,11680,10,1,27000000,4768,6.67,0.28,12,0.03,2646.00,62129.00,25932,20240430,-31.90,16068,20241209,9.91,19470,-9.30,20250310,17500,0.91,20250305,28000,-36.93,20240430,17350,1.79,20241209,0.27,N,002240,1000,270 억,,1593443,N,N,108,N,00,N +20250319,150131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17680,-20,5,-0.11,109257320,6175,60.18,17700,17800,17660,23000,12390,17700,17693.49,5.90,0,247,18020,17860,17760,17600,17500,17810,17550,270,5300,1000,11680,10,1,27000000,4774,6.68,0.28,12,0.02,2646.00,62129.00,25932,20240430,-31.82,16068,20241209,10.03,19470,-9.19,20250310,17500,1.03,20250305,28000,-36.86,20240430,17350,1.90,20241209,0.27,N,002240,1000,270 억,,1593443,N,N,572,N,00,N +20250319,140131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17680,-20,5,-0.11,77003020,4350,42.39,17700,17800,17660,23000,12390,17700,17701.84,5.90,0,234,18020,17860,17760,17600,17500,17810,17550,270,5300,1000,11680,10,1,27000000,4774,6.68,0.28,12,0.02,2646.00,62129.00,25932,20240430,-31.82,16068,20241209,10.03,19470,-9.19,20250310,17500,1.03,20250305,28000,-36.86,20240430,17350,1.90,20241209,0.27,N,002240,1000,270 억,,1593443,N,N,572,N,00,N +20250319,130131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17700,0,3,0.00,60463730,3415,33.28,17700,17800,17660,23000,12390,17700,17705.34,5.90,0,102,18020,17860,17760,17600,17500,17810,17550,270,5300,1000,11680,10,1,27000000,4779,6.69,0.28,12,0.01,2646.00,62129.00,25932,20240430,-31.74,16068,20241209,10.16,19470,-9.09,20250310,17500,1.14,20250305,28000,-36.79,20240430,17350,2.02,20241209,0.27,N,002240,1000,270 억,,1593443,N,N,572,N,00,N +20250319,120130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17680,-20,5,-0.11,58303220,3293,32.09,17700,17800,17660,23000,12390,17700,17705.20,5.90,0,142,18020,17860,17760,17600,17500,17810,17550,270,5300,1000,11680,10,1,27000000,4774,6.68,0.28,12,0.01,2646.00,62129.00,25932,20240430,-31.82,16068,20241209,10.03,19470,-9.19,20250310,17500,1.03,20250305,28000,-36.86,20240430,17350,1.90,20241209,0.27,N,002240,1000,270 억,,1593443,N,N,572,N,00,N +20250319,110131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17680,-20,5,-0.11,44082670,2489,24.26,17700,17800,17660,23000,12390,17700,17711.00,5.90,0,-197,18020,17860,17760,17600,17500,17810,17550,270,5300,1000,11680,10,1,27000000,4774,6.68,0.28,12,0.01,2646.00,62129.00,25932,20240430,-31.82,16068,20241209,10.03,19470,-9.19,20250310,17500,1.03,20250305,28000,-36.86,20240430,17350,1.90,20241209,0.27,N,002240,1000,270 억,,1593443,N,N,572,N,00,N +20250319,100131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17680,-20,5,-0.11,20609680,1163,11.33,17700,17800,17680,23000,12390,17700,17721.13,5.90,0,-128,18020,17860,17760,17600,17500,17810,17550,270,5300,1000,11680,10,1,27000000,4774,6.68,0.28,12,0.00,2646.00,62129.00,25932,20240430,-31.82,16068,20241209,10.03,19470,-9.19,20250310,17500,1.03,20250305,28000,-36.86,20240430,17350,1.90,20241209,0.27,N,002240,1000,270 억,,1593443,N,N,572,N,00,N +20250319,090131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17800,100,2,0.56,248000,14,0.14,17700,17800,17700,23000,12390,17700,17714.29,5.90,0,-1,18020,17860,17760,17600,17500,17810,17550,270,5300,1000,11680,10,1,27000000,4806,6.73,0.29,12,0.00,2646.00,62129.00,25932,20240430,-31.36,16068,20241209,10.78,19470,-8.58,20250310,17500,1.71,20250305,28000,-36.43,20240430,17350,2.59,20241209,0.27,N,002240,1000,270 억,,1593443,N,N,572,N,00,N 20250318,160130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17700,-50,5,-0.28,142347490,8035,121.78,17920,17920,17660,23050,12430,17750,17715.94,5.91,0,-2321,18303,18026,17883,17606,17463,17955,17535,270,5300,1000,11710,10,1,27000000,4779,6.69,0.28,12,0.03,2646.00,62129.00,25932,20240430,-31.74,16068,20241209,10.16,19470,-9.09,20250310,17500,1.14,20250305,28000,-36.79,20240430,17350,2.02,20241209,0.27,N,002240,1000,270 억,,1594929,N,N,572,N,00,N 20250318,150131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17780,30,2,0.17,120590925,6806,103.15,17920,17920,17660,23050,12430,17750,17718.33,5.91,0,-2204,18303,18026,17883,17606,17463,17955,17535,270,5300,1000,11710,10,1,27000000,4801,6.72,0.29,12,0.03,2646.00,62129.00,25932,20240430,-31.44,16068,20241209,10.65,19470,-8.68,20250310,17500,1.60,20250305,28000,-36.50,20240430,17350,2.48,20241209,0.27,N,002240,1000,270 억,,1594929,N,N,50,N,00,N 20250318,140130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17750,0,3,0.00,110746175,6251,94.74,17920,17920,17660,23050,12430,17750,17716.55,5.91,0,-1698,18303,18026,17883,17606,17463,17955,17535,270,5300,1000,11710,10,1,27000000,4793,6.71,0.29,12,0.02,2646.00,62129.00,25932,20240430,-31.55,16068,20241209,10.47,19470,-8.83,20250310,17500,1.43,20250305,28000,-36.61,20240430,17350,2.31,20241209,0.27,N,002240,1000,270 억,,1594929,N,N,50,N,00,N diff --git a/002290/price/prices-20250301.csv b/002290/price/prices-20250301.csv index 7f8395aee20d..2001a049b3b9 100644 --- a/002290/price/prices-20250301.csv +++ b/002290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,-10,5,-0.25,148181905,37774,80.81,3980,4020,3870,5170,2790,3980,3922.85,2.56,0,-10468,4063,4021,3958,3916,3853,4042,3937,62,1190,500,2620,5,1,12400000,492,12.81,0.75,12,0.30,310.00,5262.00,4880,20241219,-18.65,2750,20240909,44.36,4085,-2.82,20250103,3500,13.43,20250304,4880,-18.65,20241219,2750,44.36,20240909,1.96,N,002290,500,62 억,,317067,N,N,0,N,00,N +20250319,150131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3915,-65,5,-1.63,99886685,25536,54.63,3980,4020,3870,5170,2790,3980,3911.60,2.56,0,-5846,4063,4021,3958,3916,3853,4042,3937,62,1190,500,2620,5,1,12400000,485,12.63,0.74,12,0.21,310.00,5262.00,4880,20241219,-19.77,2750,20240909,42.36,4085,-4.16,20250103,3500,11.86,20250304,4880,-19.77,20241219,2750,42.36,20240909,1.96,N,002290,500,62 억,,317067,N,N,0,N,00,N +20250319,140131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3885,-95,5,-2.39,77532540,19831,42.42,3980,4020,3870,5170,2790,3980,3909.66,2.56,0,-3400,4063,4021,3958,3916,3853,4042,3937,62,1190,500,2620,5,1,12400000,482,12.53,0.74,12,0.16,310.00,5262.00,4880,20241219,-20.39,2750,20240909,41.27,4085,-4.90,20250103,3500,11.00,20250304,4880,-20.39,20241219,2750,41.27,20240909,1.96,N,002290,500,62 억,,317067,N,N,0,N,00,N +20250319,130131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,-80,5,-2.01,55332325,14117,30.20,3980,4020,3870,5170,2790,3980,3919.55,2.56,0,-4816,4063,4021,3958,3916,3853,4042,3937,62,1190,500,2620,5,1,12400000,484,12.58,0.74,12,0.11,310.00,5262.00,4880,20241219,-20.08,2750,20240909,41.82,4085,-4.53,20250103,3500,11.43,20250304,4880,-20.08,20241219,2750,41.82,20240909,1.96,N,002290,500,62 억,,317067,N,N,0,N,00,N +20250319,120131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3915,-65,5,-1.63,50022945,12759,27.29,3980,4020,3870,5170,2790,3980,3920.60,2.56,0,-4247,4063,4021,3958,3916,3853,4042,3937,62,1190,500,2620,5,1,12400000,485,12.63,0.74,12,0.10,310.00,5262.00,4880,20241219,-19.77,2750,20240909,42.36,4085,-4.16,20250103,3500,11.86,20250304,4880,-19.77,20241219,2750,42.36,20240909,1.96,N,002290,500,62 억,,317067,N,N,0,N,00,N +20250319,110131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3885,-95,5,-2.39,39094985,9953,21.29,3980,4020,3870,5170,2790,3980,3927.96,2.56,0,-3024,4063,4021,3958,3916,3853,4042,3937,62,1190,500,2620,5,1,12400000,482,12.53,0.74,12,0.08,310.00,5262.00,4880,20241219,-20.39,2750,20240909,41.27,4085,-4.90,20250103,3500,11.00,20250304,4880,-20.39,20241219,2750,41.27,20240909,1.96,N,002290,500,62 억,,317067,N,N,0,N,00,N +20250319,100131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3930,-50,5,-1.26,23037990,5822,12.45,3980,4020,3910,5170,2790,3980,3957.06,2.56,0,-2006,4063,4021,3958,3916,3853,4042,3937,62,1190,500,2620,5,1,12400000,487,12.68,0.75,12,0.05,310.00,5262.00,4880,20241219,-19.47,2750,20240909,42.91,4085,-3.79,20250103,3500,12.29,20250304,4880,-19.47,20241219,2750,42.91,20240909,1.96,N,002290,500,62 억,,317067,N,N,0,N,00,N +20250319,090131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,0,3,0.00,604960,152,0.33,3980,3980,3980,5170,2790,3980,3980.00,2.56,0,-22,4063,4021,3958,3916,3853,4042,3937,62,1190,500,2620,5,1,12400000,494,12.84,0.76,12,0.00,310.00,5262.00,4880,20241219,-18.44,2750,20240909,44.73,4085,-2.57,20250103,3500,13.71,20250304,4880,-18.44,20241219,2750,44.73,20240909,1.96,N,002290,500,62 억,,317067,N,N,0,N,00,N 20250318,160131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,80,2,2.05,183852830,46425,241.47,3900,4000,3895,5070,2730,3900,3960.21,2.48,0,9409,3950,3925,3895,3870,3840,3910,3855,62,1170,500,2570,5,1,12400000,494,12.84,0.76,12,0.37,310.00,5262.00,4880,20241219,-18.44,2750,20240909,44.73,4085,-2.57,20250103,3500,13.71,20250304,4880,-18.44,20241219,2750,44.73,20240909,1.93,N,002290,500,62 억,,307641,N,N,0,N,00,N 20250318,150131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,80,2,2.05,177933320,44937,233.73,3900,4000,3895,5070,2730,3900,3959.62,2.48,0,9195,3950,3925,3895,3870,3840,3910,3855,62,1170,500,2570,5,1,12400000,494,12.84,0.76,12,0.36,310.00,5262.00,4880,20241219,-18.44,2750,20240909,44.73,4085,-2.57,20250103,3500,13.71,20250304,4880,-18.44,20241219,2750,44.73,20240909,1.93,N,002290,500,62 억,,307641,N,N,0,N,00,N 20250318,140131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,70,2,1.79,172210245,43497,226.24,3900,4000,3895,5070,2730,3900,3959.13,2.48,0,8765,3950,3925,3895,3870,3840,3910,3855,62,1170,500,2570,5,1,12400000,492,12.81,0.75,12,0.35,310.00,5262.00,4880,20241219,-18.65,2750,20240909,44.36,4085,-2.82,20250103,3500,13.43,20250304,4880,-18.65,20241219,2750,44.36,20240909,1.93,N,002290,500,62 억,,307641,N,N,0,N,00,N diff --git a/002310/price/prices-20250301.csv b/002310/price/prices-20250301.csv index a9c604fb62c0..08559c0d07aa 100644 --- a/002310/price/prices-20250301.csv +++ b/002310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7440,200,2,2.76,1476419745,201193,102.36,7250,7440,7230,9410,5070,7240,7338.19,5.46,0,8223,7280,7260,7220,7200,7160,7270,7210,448,2170,1000,5500,10,1,42782510,3183,13.75,0.37,12,0.47,541.00,20103.00,9960,20240307,-25.30,6790,20250228,9.57,7760,-4.12,20250210,6790,9.57,20250228,46450,-83.98,20240319,6790,9.57,20250228,0.95,N,002310,1000,447 억,,2337318,N,N,162,N,00,N +20250319,150131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7335,95,2,1.31,958787775,131559,66.93,7250,7360,7230,9410,5070,7240,7287.89,5.46,0,12138,7280,7260,7220,7200,7160,7270,7210,448,2170,1000,5500,10,1,42782510,3138,13.56,0.36,12,0.31,541.00,20103.00,9960,20240307,-26.36,6790,20250228,8.03,7760,-5.48,20250210,6790,8.03,20250228,46450,-84.21,20240319,6790,8.03,20250228,0.95,N,002310,1000,447 억,,2337318,N,N,17,N,00,N +20250319,140131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7350,110,2,1.52,907534515,124568,63.38,7250,7360,7230,9410,5070,7240,7285.45,5.46,0,11918,7280,7260,7220,7200,7160,7270,7210,448,2170,1000,5500,10,1,42782510,3145,13.59,0.37,12,0.29,541.00,20103.00,9960,20240307,-26.20,6790,20250228,8.25,7760,-5.28,20250210,6790,8.25,20250228,46450,-84.18,20240319,6790,8.25,20250228,0.95,N,002310,1000,447 억,,2337318,N,N,17,N,00,N +20250319,130132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7340,100,2,1.38,878905550,120668,61.39,7250,7360,7230,9410,5070,7240,7283.67,5.46,0,12073,7280,7260,7220,7200,7160,7270,7210,448,2170,1000,5500,10,1,42782510,3140,13.57,0.37,12,0.28,541.00,20103.00,9960,20240307,-26.31,6790,20250228,8.10,7760,-5.41,20250210,6790,8.10,20250228,46450,-84.20,20240319,6790,8.10,20250228,0.95,N,002310,1000,447 억,,2337318,N,N,17,N,00,N +20250319,120131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7330,90,2,1.24,741716965,101990,51.89,7250,7330,7230,9410,5070,7240,7272.45,5.46,0,24066,7280,7260,7220,7200,7160,7270,7210,448,2170,1000,5500,10,1,42782510,3136,13.55,0.36,12,0.24,541.00,20103.00,9960,20240307,-26.41,6790,20250228,7.95,7760,-5.54,20250210,6790,7.95,20250228,46450,-84.22,20240319,6790,7.95,20250228,0.95,N,002310,1000,447 억,,2337318,N,N,17,N,00,N +20250319,110131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7250,10,2,0.14,83467475,11499,5.85,7250,7270,7230,9410,5070,7240,7258.67,5.46,0,-179,7280,7260,7220,7200,7160,7270,7210,448,2170,1000,5500,10,1,42782510,3102,13.40,0.36,12,0.03,541.00,20103.00,9960,20240307,-27.21,6790,20250228,6.77,7760,-6.57,20250210,6790,6.77,20250228,46450,-84.39,20240319,6790,6.77,20250228,0.95,N,002310,1000,447 억,,2337318,N,N,17,N,00,N +20250319,100132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7250,10,2,0.14,32828410,4529,2.30,7250,7260,7230,9410,5070,7240,7248.49,5.46,0,179,7280,7260,7220,7200,7160,7270,7210,448,2170,1000,5500,10,1,42782510,3102,13.40,0.36,12,0.01,541.00,20103.00,9960,20240307,-27.21,6790,20250228,6.77,7760,-6.57,20250210,6790,6.77,20250228,46450,-84.39,20240319,6790,6.77,20250228,0.95,N,002310,1000,447 억,,2337318,N,N,17,N,00,N +20250319,090131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7250,10,2,0.14,434990,60,0.03,7250,7250,7240,9410,5070,7240,7249.83,5.46,0,-2,7280,7260,7220,7200,7160,7270,7210,448,2170,1000,5500,10,1,42782510,3102,13.40,0.36,12,0.00,541.00,20103.00,9960,20240307,-27.21,6790,20250228,6.77,7760,-6.57,20250210,6790,6.77,20250228,46450,-84.39,20240319,6790,6.77,20250228,0.95,N,002310,1000,447 억,,2337318,N,N,17,N,00,N 20250318,160131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7240,10,2,0.14,1361771375,188585,188.26,7230,7240,7180,9390,5070,7230,7221.00,5.43,0,11575,7290,7260,7220,7190,7150,7275,7205,448,2160,1000,5490,10,1,42782510,3097,13.38,0.36,12,0.44,541.00,20103.00,9960,20240307,-27.31,6790,20250228,6.63,7760,-6.70,20250210,6790,6.63,20250228,47000,-84.60,20240318,6790,6.63,20250228,0.96,N,002310,1000,447 억,,2321980,N,N,17,N,00,N 20250318,150132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7220,-10,5,-0.14,790600890,109661,109.47,7230,7240,7180,9390,5070,7230,7209.50,5.43,0,19370,7290,7260,7220,7190,7150,7275,7205,448,2160,1000,5490,10,1,42782510,3089,13.35,0.36,12,0.26,541.00,20103.00,9960,20240307,-27.51,6790,20250228,6.33,7760,-6.96,20250210,6790,6.33,20250228,47000,-84.64,20240318,6790,6.33,20250228,0.96,N,002310,1000,447 억,,2321980,N,N,325,N,00,N 20250318,140131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7230,0,3,0.00,585864435,81280,81.14,7230,7240,7180,9390,5070,7230,7207.98,5.43,0,17041,7290,7260,7220,7190,7150,7275,7205,448,2160,1000,5490,10,1,42782510,3093,13.36,0.36,12,0.19,541.00,20103.00,9960,20240307,-27.41,6790,20250228,6.48,7760,-6.83,20250210,6790,6.48,20250228,47000,-84.62,20240318,6790,6.48,20250228,0.96,N,002310,1000,447 억,,2321980,N,N,325,N,00,N diff --git a/002320/price/prices-20250301.csv b/002320/price/prices-20250301.csv index abfb2b93e620..f6dea28f036d 100644 --- a/002320/price/prices-20250301.csv +++ b/002320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19510,0,3,0.00,173605160,8895,67.92,19460,19630,19460,25350,13660,19510,19517.16,6.12,0,-679,19676,19592,19506,19422,19336,19595,19425,747,5840,5000,14430,10,1,14947628,2916,11.16,0.20,12,0.06,1748.00,95708.00,24750,20240307,-21.17,17000,20240805,14.76,19830,-1.61,20250306,18400,6.03,20250310,24400,-20.04,20240325,17000,14.76,20240805,0.61,N,002320,5000,747 억,,914050,N,N,2,N,00,N +20250319,150132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19540,30,2,0.15,157159230,8053,61.49,19460,19630,19460,25350,13660,19510,19515.61,6.12,0,-550,19676,19592,19506,19422,19336,19595,19425,747,5840,5000,14430,10,1,14947628,2921,11.18,0.20,12,0.05,1748.00,95708.00,24750,20240307,-21.05,17000,20240805,14.94,19830,-1.46,20250306,18400,6.20,20250310,24400,-19.92,20240325,17000,14.94,20240805,0.61,N,002320,5000,747 억,,914050,N,N,13,N,00,N +20250319,140132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19520,10,2,0.05,129797040,6650,50.77,19460,19630,19460,25350,13660,19510,19518.35,6.12,0,-533,19676,19592,19506,19422,19336,19595,19425,747,5840,5000,14430,10,1,14947628,2918,11.17,0.20,12,0.04,1748.00,95708.00,24750,20240307,-21.13,17000,20240805,14.82,19830,-1.56,20250306,18400,6.09,20250310,24400,-20.00,20240325,17000,14.82,20240805,0.61,N,002320,5000,747 억,,914050,N,N,13,N,00,N +20250319,130132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19540,30,2,0.15,91865220,4706,35.93,19460,19630,19460,25350,13660,19510,19520.87,6.12,0,-500,19676,19592,19506,19422,19336,19595,19425,747,5840,5000,14430,10,1,14947628,2921,11.18,0.20,12,0.03,1748.00,95708.00,24750,20240307,-21.05,17000,20240805,14.94,19830,-1.46,20250306,18400,6.20,20250310,24400,-19.92,20240325,17000,14.94,20240805,0.61,N,002320,5000,747 억,,914050,N,N,13,N,00,N +20250319,120131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19530,20,2,0.10,89246490,4572,34.91,19460,19630,19460,25350,13660,19510,19520.23,6.12,0,-439,19676,19592,19506,19422,19336,19595,19425,747,5840,5000,14430,10,1,14947628,2919,11.17,0.20,12,0.03,1748.00,95708.00,24750,20240307,-21.09,17000,20240805,14.88,19830,-1.51,20250306,18400,6.14,20250310,24400,-19.96,20240325,17000,14.88,20240805,0.61,N,002320,5000,747 억,,914050,N,N,13,N,00,N +20250319,110131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19510,0,3,0.00,84149970,4311,32.92,19460,19630,19460,25350,13660,19510,19519.83,6.12,0,-372,19676,19592,19506,19422,19336,19595,19425,747,5840,5000,14430,10,1,14947628,2916,11.16,0.20,12,0.03,1748.00,95708.00,24750,20240307,-21.17,17000,20240805,14.76,19830,-1.61,20250306,18400,6.03,20250310,24400,-20.04,20240325,17000,14.76,20240805,0.61,N,002320,5000,747 억,,914050,N,N,13,N,00,N +20250319,100132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19580,70,2,0.36,76658990,3928,29.99,19460,19630,19460,25350,13660,19510,19516.04,6.12,0,-272,19676,19592,19506,19422,19336,19595,19425,747,5840,5000,14430,10,1,14947628,2927,11.20,0.20,12,0.03,1748.00,95708.00,24750,20240307,-20.89,17000,20240805,15.18,19830,-1.26,20250306,18400,6.41,20250310,24400,-19.75,20240325,17000,15.18,20240805,0.61,N,002320,5000,747 억,,914050,N,N,13,N,00,N +20250319,090132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19460,-50,5,-0.26,467040,24,0.18,19460,19460,19460,25350,13660,19510,19460.00,6.12,0,-22,19676,19592,19506,19422,19336,19595,19425,747,5840,5000,14430,10,1,14947628,2909,11.13,0.20,12,0.00,1748.00,95708.00,24750,20240307,-21.37,17000,20240805,14.47,19830,-1.87,20250306,18400,5.76,20250310,24400,-20.25,20240325,17000,14.47,20240805,0.61,N,002320,5000,747 억,,914050,N,N,13,N,00,N 20250318,160131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19510,40,2,0.21,235253395,12056,478.22,19510,19590,19420,25300,13630,19470,19513.39,5.84,0,1614,19556,19512,19456,19412,19356,19535,19435,747,5830,5000,14400,10,1,14947628,2916,11.16,0.20,12,0.08,1748.00,95708.00,25500,20240306,-23.49,17000,20240805,14.76,19830,-1.61,20250306,18400,6.03,20250310,24400,-20.04,20240325,17000,14.76,20240805,0.62,N,002320,5000,747 억,,872364,N,N,13,N,00,N 20250318,150132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19510,40,2,0.21,231526435,11865,470.65,19510,19590,19420,25300,13630,19470,19513.40,5.84,0,1573,19556,19512,19456,19412,19356,19535,19435,747,5830,5000,14400,10,1,14947628,2916,11.16,0.20,12,0.08,1748.00,95708.00,25500,20240306,-23.49,17000,20240805,14.76,19830,-1.61,20250306,18400,6.03,20250310,24400,-20.04,20240325,17000,14.76,20240805,0.62,N,002320,5000,747 억,,872364,N,N,4,N,00,N 20250318,140131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19540,70,2,0.36,221201390,11336,449.66,19510,19590,19420,25300,13630,19470,19513.18,5.84,0,1611,19556,19512,19456,19412,19356,19535,19435,747,5830,5000,14400,10,1,14947628,2921,11.18,0.20,12,0.08,1748.00,95708.00,25500,20240306,-23.37,17000,20240805,14.94,19830,-1.46,20250306,18400,6.20,20250310,24400,-19.92,20240325,17000,14.94,20240805,0.62,N,002320,5000,747 억,,872364,N,N,4,N,00,N diff --git a/002350/price/prices-20250301.csv b/002350/price/prices-20250301.csv index 8110c79ceb75..3169d20c5c24 100644 --- a/002350/price/prices-20250301.csv +++ b/002350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5460,20,2,0.37,570646015,104946,86.90,5400,5490,5400,7070,3810,5440,5437.52,6.87,0,-8905,5533,5486,5423,5376,5313,5510,5400,508,1630,500,4130,10,1,97667877,5333,5.53,0.33,12,0.11,987.00,16314.00,9600,20240502,-43.12,5060,20250304,7.91,6180,-11.65,20250106,5060,7.91,20250304,9600,-43.12,20240502,5060,7.91,20250304,0.24,N,002350,500,508 억,,6713897,N,N,52,N,00,N +20250319,150132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5430,-10,5,-0.18,511937225,94158,77.97,5400,5490,5400,7070,3810,5440,5437.00,6.87,0,-5122,5533,5486,5423,5376,5313,5510,5400,508,1630,500,4130,10,1,97667877,5303,5.50,0.33,12,0.10,987.00,16314.00,9600,20240502,-43.44,5060,20250304,7.31,6180,-12.14,20250106,5060,7.31,20250304,9600,-43.44,20240502,5060,7.31,20250304,0.24,N,002350,500,508 억,,6713897,N,N,43,N,00,N +20250319,140132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5440,0,3,0.00,453991725,83502,69.14,5400,5490,5400,7070,3810,5440,5436.90,6.87,0,-5011,5533,5486,5423,5376,5313,5510,5400,508,1630,500,4130,10,1,97667877,5313,5.51,0.33,12,0.09,987.00,16314.00,9600,20240502,-43.33,5060,20250304,7.51,6180,-11.97,20250106,5060,7.51,20250304,9600,-43.33,20240502,5060,7.51,20250304,0.24,N,002350,500,508 억,,6713897,N,N,43,N,00,N +20250319,130132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5440,0,3,0.00,385252915,70861,58.68,5400,5490,5400,7070,3810,5440,5436.74,6.87,0,-4903,5533,5486,5423,5376,5313,5510,5400,508,1630,500,4130,10,1,97667877,5313,5.51,0.33,12,0.07,987.00,16314.00,9600,20240502,-43.33,5060,20250304,7.51,6180,-11.97,20250106,5060,7.51,20250304,9600,-43.33,20240502,5060,7.51,20250304,0.24,N,002350,500,508 억,,6713897,N,N,43,N,00,N +20250319,120132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5420,-20,5,-0.37,347587795,63929,52.94,5400,5490,5400,7070,3810,5440,5437.09,6.87,0,-3458,5533,5486,5423,5376,5313,5510,5400,508,1630,500,4130,10,1,97667877,5294,5.49,0.33,12,0.07,987.00,16314.00,9600,20240502,-43.54,5060,20250304,7.11,6180,-12.30,20250106,5060,7.11,20250304,9600,-43.54,20240502,5060,7.11,20250304,0.24,N,002350,500,508 억,,6713897,N,N,43,N,00,N +20250319,110132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5440,0,3,0.00,210636665,38704,32.05,5400,5490,5400,7070,3810,5440,5442.25,6.87,0,-682,5533,5486,5423,5376,5313,5510,5400,508,1630,500,4130,10,1,97667877,5313,5.51,0.33,12,0.04,987.00,16314.00,9600,20240502,-43.33,5060,20250304,7.51,6180,-11.97,20250106,5060,7.51,20250304,9600,-43.33,20240502,5060,7.51,20250304,0.24,N,002350,500,508 억,,6713897,N,N,43,N,00,N +20250319,100132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5420,-20,5,-0.37,95715045,17622,14.59,5400,5460,5400,7070,3810,5440,5431.57,6.87,0,-1119,5533,5486,5423,5376,5313,5510,5400,508,1630,500,4130,10,1,97667877,5294,5.49,0.33,12,0.02,987.00,16314.00,9600,20240502,-43.54,5060,20250304,7.11,6180,-12.30,20250106,5060,7.11,20250304,9600,-43.54,20240502,5060,7.11,20250304,0.24,N,002350,500,508 억,,6713897,N,N,43,N,00,N +20250319,090132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5400,-40,5,-0.74,4811400,891,0.74,5400,5400,5400,7070,3810,5440,5400.00,6.87,0,-213,5533,5486,5423,5376,5313,5510,5400,508,1630,500,4130,10,1,97667877,5274,5.47,0.33,12,0.00,987.00,16314.00,9600,20240502,-43.75,5060,20250304,6.72,6180,-12.62,20250106,5060,6.72,20250304,9600,-43.75,20240502,5060,6.72,20250304,0.24,N,002350,500,508 억,,6713897,N,N,43,N,00,N 20250318,160132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5440,70,2,1.30,631312735,116547,196.79,5370,5470,5360,6980,3760,5370,5416.80,6.84,0,22312,5410,5390,5360,5340,5310,5400,5350,508,1610,500,4080,10,1,97667877,5313,5.51,0.33,12,0.12,987.00,16314.00,9600,20240502,-43.33,5060,20250304,7.51,6180,-11.97,20250106,5060,7.51,20250304,9600,-43.33,20240502,5060,7.51,20250304,0.24,N,002350,500,508 억,,6682521,N,N,43,N,00,N 20250318,150132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5440,70,2,1.30,431497230,79878,134.87,5370,5460,5360,6980,3760,5370,5401.95,6.84,0,16710,5410,5390,5360,5340,5310,5400,5350,508,1610,500,4080,10,1,97667877,5313,5.51,0.33,12,0.08,987.00,16314.00,9600,20240502,-43.33,5060,20250304,7.51,6180,-11.97,20250106,5060,7.51,20250304,9600,-43.33,20240502,5060,7.51,20250304,0.24,N,002350,500,508 억,,6682521,N,N,3,N,00,N 20250318,140132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5390,20,2,0.37,296877000,55050,92.95,5370,5410,5360,6980,3760,5370,5392.86,6.84,0,15936,5410,5390,5360,5340,5310,5400,5350,508,1610,500,4080,10,1,97667877,5264,5.46,0.33,12,0.06,987.00,16314.00,9600,20240502,-43.85,5060,20250304,6.52,6180,-12.78,20250106,5060,6.52,20250304,9600,-43.85,20240502,5060,6.52,20250304,0.24,N,002350,500,508 억,,6682521,N,N,3,N,00,N diff --git a/002360/price/prices-20250301.csv b/002360/price/prices-20250301.csv index a8880999f516..a3a084c5e0a7 100644 --- a/002360/price/prices-20250301.csv +++ b/002360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,473,-3,5,-0.63,85682870,181062,162.13,476,479,470,618,334,476,473.22,32.55,0,-10363,484,480,477,473,470,478,471,556,142,500,350,1,1,111133730,526,-20.57,0.57,12,0.16,-23.00,829.00,835,20240604,-43.35,449,20241209,5.35,582,-18.73,20250120,461,2.60,20250304,835,-43.35,20240604,449,5.35,20241209,2.36,N,002360,500,555 억,,36169246,N,N,12,N,00,N +20250319,150132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,473,-3,5,-0.63,82446604,174218,156.00,476,479,470,618,334,476,473.24,32.55,0,-10347,484,480,477,473,470,478,471,556,142,500,350,1,1,111133730,526,-20.57,0.57,12,0.16,-23.00,829.00,835,20240604,-43.35,449,20241209,5.35,582,-18.73,20250120,461,2.60,20250304,835,-43.35,20240604,449,5.35,20241209,2.36,N,002360,500,555 억,,36169246,N,N,97,N,00,N +20250319,140132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,475,-1,5,-0.21,60540013,127841,114.47,476,479,470,618,334,476,473.56,32.55,0,-9986,484,480,477,473,470,478,471,556,142,500,350,1,1,111133730,528,-20.65,0.57,12,0.12,-23.00,829.00,835,20240604,-43.11,449,20241209,5.79,582,-18.38,20250120,461,3.04,20250304,835,-43.11,20240604,449,5.79,20241209,2.36,N,002360,500,555 억,,36169246,N,N,97,N,00,N +20250319,130132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,476,0,3,0.00,58272677,123071,110.20,476,479,470,618,334,476,473.49,32.55,0,-9618,484,480,477,473,470,478,471,556,142,500,350,1,1,111133730,529,-20.70,0.57,12,0.11,-23.00,829.00,835,20240604,-42.99,449,20241209,6.01,582,-18.21,20250120,461,3.25,20250304,835,-42.99,20240604,449,6.01,20241209,2.36,N,002360,500,555 억,,36169246,N,N,97,N,00,N +20250319,120132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,477,1,2,0.21,56485806,119320,106.84,476,479,470,618,334,476,473.40,32.55,0,-8984,484,480,477,473,470,478,471,556,142,500,350,1,1,111133730,530,-20.74,0.58,12,0.11,-23.00,829.00,835,20240604,-42.87,449,20241209,6.24,582,-18.04,20250120,461,3.47,20250304,835,-42.87,20240604,449,6.24,20241209,2.36,N,002360,500,555 억,,36169246,N,N,97,N,00,N +20250319,110132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,475,-1,5,-0.21,46685076,98713,88.39,476,479,470,618,334,476,472.94,32.55,0,-6732,484,480,477,473,470,478,471,556,142,500,350,1,1,111133730,528,-20.65,0.57,12,0.09,-23.00,829.00,835,20240604,-43.11,449,20241209,5.79,582,-18.38,20250120,461,3.04,20250304,835,-43.11,20240604,449,5.79,20241209,2.36,N,002360,500,555 억,,36169246,N,N,97,N,00,N +20250319,100133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,474,-2,5,-0.42,35125193,74313,66.54,476,479,470,618,334,476,472.67,32.55,0,-5766,484,480,477,473,470,478,471,556,142,500,350,1,1,111133730,527,-20.61,0.57,12,0.07,-23.00,829.00,835,20240604,-43.23,449,20241209,5.57,582,-18.56,20250120,461,2.82,20250304,835,-43.23,20240604,449,5.57,20241209,2.36,N,002360,500,555 억,,36169246,N,N,97,N,00,N +20250319,090132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,476,0,3,0.00,349860,735,0.66,476,476,476,618,334,476,476.00,32.55,0,-110,484,480,477,473,470,478,471,556,142,500,350,1,1,111133730,529,-20.70,0.57,12,0.00,-23.00,829.00,835,20240604,-42.99,449,20241209,6.01,582,-18.21,20250120,461,3.25,20250304,835,-42.99,20240604,449,6.01,20241209,2.36,N,002360,500,555 억,,36169246,N,N,97,N,00,N 20250318,160132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,476,-1,5,-0.21,52851651,110843,85.13,478,481,474,620,334,477,476.82,32.55,0,-1873,492,484,480,472,468,482,470,556,143,500,350,1,1,111133730,529,-20.70,0.57,12,0.10,-23.00,829.00,835,20240604,-42.99,449,20241209,6.01,582,-18.21,20250120,461,3.25,20250304,835,-42.99,20240604,449,6.01,20241209,2.36,N,002360,500,555 억,,36171119,N,N,97,N,00,N 20250318,150132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,479,2,2,0.42,49548714,103910,79.81,478,481,474,620,334,477,476.84,32.55,0,-1656,492,484,480,472,468,482,470,556,143,500,350,1,1,111133730,532,-20.83,0.58,12,0.09,-23.00,829.00,835,20240604,-42.63,449,20241209,6.68,582,-17.70,20250120,461,3.90,20250304,835,-42.63,20240604,449,6.68,20241209,2.36,N,002360,500,555 억,,36171119,N,N,30,N,00,N 20250318,140132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,478,1,2,0.21,45810413,96088,73.80,478,481,474,620,334,477,476.75,32.55,0,115,492,484,480,472,468,482,470,556,143,500,350,1,1,111133730,531,-20.78,0.58,12,0.09,-23.00,829.00,835,20240604,-42.75,449,20241209,6.46,582,-17.87,20250120,461,3.69,20250304,835,-42.75,20240604,449,6.46,20241209,2.36,N,002360,500,555 억,,36171119,N,N,30,N,00,N diff --git a/002380/price/prices-20250301.csv b/002380/price/prices-20250301.csv index dfab05ff2e0f..0066ee436d45 100644 --- a/002380/price/prices-20250301.csv +++ b/002380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,283000,4500,2,1.62,7958324250,28006,128.42,278500,286500,278500,362000,195000,278500,284165.85,10.82,0,6781,287500,283000,280500,276000,273500,281750,274750,481,83500,5000,211660,500,1,8886471,25149,8.10,0.47,12,0.32,34948.00,601382.00,345000,20240717,-17.97,216500,20241209,30.72,289500,-2.25,20250317,226500,24.94,20250103,345000,-17.97,20240717,216500,30.72,20241209,0.39,N,002380,5000,480 억,,961221,N,N,10,N,00,N +20250319,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,284500,6000,2,2.15,6984947750,24575,112.69,278500,286500,278500,362000,195000,278500,284229.82,10.82,0,7104,287500,283000,280500,276000,273500,281750,274750,481,83500,5000,211660,500,1,8886471,25282,8.14,0.47,12,0.28,34948.00,601382.00,345000,20240717,-17.54,216500,20241209,31.41,289500,-1.73,20250317,226500,25.61,20250103,345000,-17.54,20240717,216500,31.41,20241209,0.39,N,002380,5000,480 억,,961221,N,N,10,N,00,N +20250319,140132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,286000,7500,2,2.69,5535098500,19491,89.38,278500,286500,278500,362000,195000,278500,283982.27,10.82,0,6785,287500,283000,280500,276000,273500,281750,274750,481,83500,5000,211660,500,1,8886471,25415,8.18,0.48,12,0.22,34948.00,601382.00,345000,20240717,-17.10,216500,20241209,32.10,289500,-1.21,20250317,226500,26.27,20250103,345000,-17.10,20240717,216500,32.10,20241209,0.39,N,002380,5000,480 억,,961221,N,N,10,N,00,N +20250319,130133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,286000,7500,2,2.69,4271166500,15066,69.08,278500,286000,278500,362000,195000,278500,283497.05,10.82,0,6164,287500,283000,280500,276000,273500,281750,274750,481,83500,5000,211660,500,1,8886471,25415,8.18,0.48,12,0.17,34948.00,601382.00,345000,20240717,-17.10,216500,20241209,32.10,289500,-1.21,20250317,226500,26.27,20250103,345000,-17.10,20240717,216500,32.10,20241209,0.39,N,002380,5000,480 억,,961221,N,N,10,N,00,N +20250319,120132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,285500,7000,2,2.51,3333823500,11782,54.03,278500,285500,278500,362000,195000,278500,282959.05,10.82,0,4531,287500,283000,280500,276000,273500,281750,274750,481,83500,5000,211660,500,1,8886471,25371,8.17,0.47,12,0.13,34948.00,601382.00,345000,20240717,-17.25,216500,20241209,31.87,289500,-1.38,20250317,226500,26.05,20250103,345000,-17.25,20240717,216500,31.87,20241209,0.39,N,002380,5000,480 억,,961221,N,N,10,N,00,N +20250319,110132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,285000,6500,2,2.33,2423408500,8587,39.38,278500,285000,278500,362000,195000,278500,282218.30,10.82,0,2970,287500,283000,280500,276000,273500,281750,274750,481,83500,5000,211660,500,1,8886471,25326,8.15,0.47,12,0.10,34948.00,601382.00,345000,20240717,-17.39,216500,20241209,31.64,289500,-1.55,20250317,226500,25.83,20250103,345000,-17.39,20240717,216500,31.64,20241209,0.39,N,002380,5000,480 억,,961221,N,N,10,N,00,N +20250319,100133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,281000,2500,2,0.90,1323813750,4710,21.60,278500,284000,278500,362000,195000,278500,281064.49,10.82,0,1619,287500,283000,280500,276000,273500,281750,274750,481,83500,5000,211660,500,1,8886471,24971,8.04,0.47,12,0.05,34948.00,601382.00,345000,20240717,-18.55,216500,20241209,29.79,289500,-2.94,20250317,226500,24.06,20250103,345000,-18.55,20240717,216500,29.79,20241209,0.39,N,002380,5000,480 억,,961221,N,N,10,N,00,N +20250319,090132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,280500,2000,2,0.72,368284000,1320,6.05,278500,280500,278500,362000,195000,278500,279003.03,10.82,0,1173,287500,283000,280500,276000,273500,281750,274750,481,83500,5000,211660,500,1,8886471,24927,8.03,0.47,12,0.01,34948.00,601382.00,345000,20240717,-18.70,216500,20241209,29.56,289500,-3.11,20250317,226500,23.84,20250103,345000,-18.70,20240717,216500,29.56,20241209,0.39,N,002380,5000,480 억,,961221,N,N,10,N,00,N 20250318,160132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,278500,-3000,5,-1.07,6036962750,21533,98.86,285000,285000,278000,365500,197500,281500,280358.73,10.88,0,-5866,292833,287166,283833,278166,274833,285500,276500,481,84000,5000,213940,500,1,8886471,24749,11.64,0.45,12,0.24,23931.00,616916.00,345000,20240717,-19.28,216500,20241209,28.64,289500,-3.80,20250317,226500,22.96,20250103,345000,-19.28,20240717,216500,28.64,20241209,0.40,N,002380,5000,480 억,,967131,N,N,10,N,00,N 20250318,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,280000,-1500,5,-0.53,5047346250,17986,82.57,285000,285000,278000,365500,197500,281500,280626.39,10.88,0,-5443,292833,287166,283833,278166,274833,285500,276500,481,84000,5000,213940,500,1,8886471,24882,11.70,0.45,12,0.20,23931.00,616916.00,345000,20240717,-18.84,216500,20241209,29.33,289500,-3.28,20250317,226500,23.62,20250103,345000,-18.84,20240717,216500,29.33,20241209,0.40,N,002380,5000,480 억,,967131,N,N,31,N,00,N 20250318,140132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,280500,-1000,5,-0.36,3785776250,13502,61.99,285000,285000,278000,365500,197500,281500,280386.33,10.88,0,-3172,292833,287166,283833,278166,274833,285500,276500,481,84000,5000,213940,500,1,8886471,24927,11.72,0.45,12,0.15,23931.00,616916.00,345000,20240717,-18.70,216500,20241209,29.56,289500,-3.11,20250317,226500,23.84,20250103,345000,-18.70,20240717,216500,29.56,20241209,0.40,N,002380,5000,480 억,,967131,N,N,31,N,00,N diff --git a/002390/price/prices-20250301.csv b/002390/price/prices-20250301.csv index 41b729a62b8a..3145fef116ad 100644 --- a/002390/price/prices-20250301.csv +++ b/002390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11260,-60,5,-0.53,128465450,11396,112.34,11300,11350,11240,14710,7930,11320,11272.85,1.96,0,-2740,11426,11372,11316,11262,11206,11345,11235,69,3390,500,7690,10,1,13763533,1550,-2.95,0.54,12,0.08,-3819.00,20871.00,20300,20240528,-44.53,11060,20250311,1.81,13100,-14.05,20250108,11060,1.81,20250311,20300,-44.53,20240528,11060,1.81,20250311,1.33,N,002390,500,68 억,,269758,N,N,1,N,00,N +20250319,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11270,-50,5,-0.44,117758770,10445,102.97,11300,11350,11240,14710,7930,11320,11274.18,1.96,0,-2695,11426,11372,11316,11262,11206,11345,11235,69,3390,500,7690,10,1,13763533,1551,-2.95,0.54,12,0.08,-3819.00,20871.00,20300,20240528,-44.48,11060,20250311,1.90,13100,-13.97,20250108,11060,1.90,20250311,20300,-44.48,20240528,11060,1.90,20250311,1.33,N,002390,500,68 억,,269758,N,N,12,N,00,N +20250319,140133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11300,-20,5,-0.18,110246150,9778,96.39,11300,11350,11240,14710,7930,11320,11274.92,1.96,0,-2688,11426,11372,11316,11262,11206,11345,11235,69,3390,500,7690,10,1,13763533,1555,-2.96,0.54,12,0.07,-3819.00,20871.00,20300,20240528,-44.33,11060,20250311,2.17,13100,-13.74,20250108,11060,2.17,20250311,20300,-44.33,20240528,11060,2.17,20250311,1.33,N,002390,500,68 억,,269758,N,N,12,N,00,N +20250319,130133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11270,-50,5,-0.44,106820570,9474,93.40,11300,11350,11240,14710,7930,11320,11275.13,1.96,0,-2691,11426,11372,11316,11262,11206,11345,11235,69,3390,500,7690,10,1,13763533,1551,-2.95,0.54,12,0.07,-3819.00,20871.00,20300,20240528,-44.48,11060,20250311,1.90,13100,-13.97,20250108,11060,1.90,20250311,20300,-44.48,20240528,11060,1.90,20250311,1.33,N,002390,500,68 억,,269758,N,N,12,N,00,N +20250319,120132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11310,-10,5,-0.09,87129380,7729,76.19,11300,11350,11240,14710,7930,11320,11273.05,1.96,0,-2961,11426,11372,11316,11262,11206,11345,11235,69,3390,500,7690,10,1,13763533,1557,-2.96,0.54,12,0.06,-3819.00,20871.00,20300,20240528,-44.29,11060,20250311,2.26,13100,-13.66,20250108,11060,2.26,20250311,20300,-44.29,20240528,11060,2.26,20250311,1.33,N,002390,500,68 억,,269758,N,N,12,N,00,N +20250319,110133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11250,-70,5,-0.62,47390210,4202,41.42,11300,11350,11240,14710,7930,11320,11278.01,1.96,0,-2841,11426,11372,11316,11262,11206,11345,11235,69,3390,500,7690,10,1,13763533,1548,-2.95,0.54,12,0.03,-3819.00,20871.00,20300,20240528,-44.58,11060,20250311,1.72,13100,-14.12,20250108,11060,1.72,20250311,20300,-44.58,20240528,11060,1.72,20250311,1.33,N,002390,500,68 억,,269758,N,N,12,N,00,N +20250319,100133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,-40,5,-0.35,23793430,2106,20.76,11300,11350,11260,14710,7930,11320,11297.92,1.96,0,-1314,11426,11372,11316,11262,11206,11345,11235,69,3390,500,7690,10,1,13763533,1553,-2.95,0.54,12,0.02,-3819.00,20871.00,20300,20240528,-44.43,11060,20250311,1.99,13100,-13.89,20250108,11060,1.99,20250311,20300,-44.43,20240528,11060,1.99,20250311,1.33,N,002390,500,68 억,,269758,N,N,12,N,00,N +20250319,090133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11330,10,2,0.09,6001830,531,5.23,11300,11330,11300,14710,7930,11320,11302.88,1.96,0,-299,11426,11372,11316,11262,11206,11345,11235,69,3390,500,7690,10,1,13763533,1559,-2.97,0.54,12,0.00,-3819.00,20871.00,20300,20240528,-44.19,11060,20250311,2.44,13100,-13.51,20250108,11060,2.44,20250311,20300,-44.19,20240528,11060,2.44,20250311,1.33,N,002390,500,68 억,,269758,N,N,12,N,00,N 20250318,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11320,-30,5,-0.26,114510020,10141,64.72,11350,11370,11260,14750,7950,11350,11291.79,1.96,0,-3031,11510,11430,11340,11260,11170,11385,11215,69,3400,500,7710,10,1,13763533,1558,-2.96,0.54,12,0.07,-3819.00,20871.00,20300,20240528,-44.24,11060,20250311,2.35,13100,-13.59,20250108,11060,2.35,20250311,20300,-44.24,20240528,11060,2.35,20250311,1.33,N,002390,500,68 억,,269970,N,N,12,N,00,N 20250318,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11300,-50,5,-0.44,90757130,8035,51.28,11350,11370,11260,14750,7950,11350,11295.22,1.96,0,-2834,11510,11430,11340,11260,11170,11385,11215,69,3400,500,7710,10,1,13763533,1555,-2.96,0.54,12,0.06,-3819.00,20871.00,20300,20240528,-44.33,11060,20250311,2.17,13100,-13.74,20250108,11060,2.17,20250311,20300,-44.33,20240528,11060,2.17,20250311,1.33,N,002390,500,68 억,,269970,N,N,3,N,00,N 20250318,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11310,-40,5,-0.35,69169660,6120,39.06,11350,11370,11290,14750,7950,11350,11302.23,1.96,0,-2786,11510,11430,11340,11260,11170,11385,11215,69,3400,500,7710,10,1,13763533,1557,-2.96,0.54,12,0.04,-3819.00,20871.00,20300,20240528,-44.29,11060,20250311,2.26,13100,-13.66,20250108,11060,2.26,20250311,20300,-44.29,20240528,11060,2.26,20250311,1.33,N,002390,500,68 억,,269970,N,N,3,N,00,N diff --git a/002410/price/prices-20250301.csv b/002410/price/prices-20250301.csv index d1a6c120ebfe..311203e3dc39 100644 --- a/002410/price/prices-20250301.csv +++ b/002410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2045,-155,5,-7.05,2991533492,1429598,30.34,2215,2220,2040,2860,1540,2200,2092.11,1.21,0,-98194,2563,2381,2193,2011,1823,2472,2102,275,660,1000,1400,5,1,27479820,562,-5.57,0.82,12,5.20,-367.00,2497.00,4195,20241213,-51.25,985,20241031,107.61,4175,-51.02,20250213,1950,4.87,20250314,4195,-51.25,20241213,985,107.61,20241031,0.10,N,002410,1000,274 억,,331509,N,N,2,N,00,N +20250319,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2040,-160,5,-7.27,2864987342,1367736,29.03,2215,2220,2040,2860,1540,2200,2094.07,1.21,0,-81832,2563,2381,2193,2011,1823,2472,2102,275,660,1000,1400,5,1,27479820,561,-5.56,0.82,12,4.98,-367.00,2497.00,4195,20241213,-51.37,985,20241031,107.11,4175,-51.14,20250213,1950,4.62,20250314,4195,-51.37,20241213,985,107.11,20241031,0.10,N,002410,1000,274 억,,331509,N,N,2,N,00,N +20250319,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2065,-135,5,-6.14,2488546263,1184289,25.14,2215,2220,2050,2860,1540,2200,2100.63,1.21,0,-84482,2563,2381,2193,2011,1823,2472,2102,275,660,1000,1400,5,1,27479820,567,-5.63,0.83,12,4.31,-367.00,2497.00,4195,20241213,-50.77,985,20241031,109.64,4175,-50.54,20250213,1950,5.90,20250314,4195,-50.77,20241213,985,109.64,20241031,0.10,N,002410,1000,274 억,,331509,N,N,2,N,00,N +20250319,130133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2080,-120,5,-5.45,2292119113,1089311,23.12,2215,2220,2050,2860,1540,2200,2103.48,1.21,0,-73870,2563,2381,2193,2011,1823,2472,2102,275,660,1000,1400,5,1,27479820,572,-5.67,0.83,12,3.96,-367.00,2497.00,4195,20241213,-50.42,985,20241031,111.17,4175,-50.18,20250213,1950,6.67,20250314,4195,-50.42,20241213,985,111.17,20241031,0.10,N,002410,1000,274 억,,331509,N,N,2,N,00,N +20250319,120133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2075,-125,5,-5.68,2121692203,1007226,21.38,2215,2220,2050,2860,1540,2200,2105.72,1.21,0,-48495,2563,2381,2193,2011,1823,2472,2102,275,660,1000,1400,5,1,27479820,570,-5.65,0.83,12,3.67,-367.00,2497.00,4195,20241213,-50.54,985,20241031,110.66,4175,-50.30,20250213,1950,6.41,20250314,4195,-50.54,20241213,985,110.66,20241031,0.10,N,002410,1000,274 억,,331509,N,N,2,N,00,N +20250319,110133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2067,-133,5,-6.05,1936119001,917518,19.47,2215,2220,2050,2860,1540,2200,2109.38,1.21,0,-12202,2563,2381,2193,2011,1823,2472,2102,275,660,1000,1400,5,1,27479820,568,-5.63,0.83,12,3.34,-367.00,2497.00,4195,20241213,-50.73,985,20241031,109.85,4175,-50.49,20250213,1950,6.00,20250314,4195,-50.73,20241213,985,109.85,20241031,0.10,N,002410,1000,274 억,,331509,N,N,2,N,00,N +20250319,100133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2085,-115,5,-5.23,1653106336,780753,16.57,2215,2220,2050,2860,1540,2200,2116.47,1.21,0,-11441,2563,2381,2193,2011,1823,2472,2102,275,660,1000,1400,5,1,27479820,573,-5.68,0.84,12,2.84,-367.00,2497.00,4195,20241213,-50.30,985,20241031,111.68,4175,-50.06,20250213,1950,6.92,20250314,4195,-50.30,20241213,985,111.68,20241031,0.10,N,002410,1000,274 억,,331509,N,N,2,N,00,N +20250319,090133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2190,-10,5,-0.45,199014570,90429,1.92,2215,2220,2155,2860,1540,2200,2200.86,1.21,0,-23321,2563,2381,2193,2011,1823,2472,2102,275,660,1000,1400,5,1,27479820,602,-5.97,0.88,12,0.33,-367.00,2497.00,4195,20241213,-47.79,985,20241031,122.34,4175,-47.54,20250213,1950,12.31,20250314,4195,-47.79,20241213,985,122.34,20241031,0.10,N,002410,1000,274 억,,331509,N,N,2,N,00,N 20250318,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2200,135,2,6.54,10499187144,4669843,359.83,2075,2375,2005,2680,1450,2065,2248.32,1.66,0,-123897,2181,2123,2042,1984,1903,2152,2013,275,615,1000,1320,5,1,27479820,605,-5.99,0.88,12,16.99,-367.00,2497.00,4195,20241213,-47.56,985,20241031,123.35,4175,-47.31,20250213,1950,12.82,20250314,4195,-47.56,20241213,985,123.35,20241031,0.10,N,002410,1000,274 억,,455009,N,N,2,N,00,N 20250318,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2215,150,2,7.26,10170483629,4520324,348.31,2075,2375,2005,2680,1450,2065,2249.95,1.66,0,-118409,2181,2123,2042,1984,1903,2152,2013,275,615,1000,1320,5,1,27479820,609,-6.04,0.89,12,16.45,-367.00,2497.00,4195,20241213,-47.20,985,20241031,124.87,4175,-46.95,20250213,1950,13.59,20250314,4195,-47.20,20241213,985,124.87,20241031,0.10,N,002410,1000,274 억,,455009,N,N,4,N,00,N 20250318,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2205,140,2,6.78,9833260501,4368684,336.63,2075,2375,2005,2680,1450,2065,2250.85,1.66,0,-129984,2181,2123,2042,1984,1903,2152,2013,275,615,1000,1320,5,1,27479820,606,-6.01,0.88,12,15.90,-367.00,2497.00,4195,20241213,-47.44,985,20241031,123.86,4175,-47.19,20250213,1950,13.08,20250314,4195,-47.44,20241213,985,123.86,20241031,0.10,N,002410,1000,274 억,,455009,N,N,4,N,00,N diff --git a/002420/price/prices-20250301.csv b/002420/price/prices-20250301.csv index 1b85fd3e0fea..f75e221ab9b4 100644 --- a/002420/price/prices-20250301.csv +++ b/002420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,10,2,0.20,4004520,792,34.24,5040,5110,5030,6590,3550,5070,5056.21,0.83,0,-18,5190,5130,5090,5030,4990,5110,5010,28,1520,500,3140,10,1,5558848,282,-17.95,1.04,12,0.01,-283.00,4867.00,9730,20240416,-47.79,4805,20240805,5.72,5390,-5.75,20250211,4900,3.67,20250103,9730,-47.79,20240416,4805,5.72,20240805,0.08,N,002420,500,27 억,,46130,N,N,1,N,00,N +20250319,150133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5090,20,2,0.39,3791160,750,32.43,5040,5110,5030,6590,3550,5070,5054.88,0.83,0,-18,5190,5130,5090,5030,4990,5110,5010,28,1520,500,3140,10,1,5558848,283,-17.99,1.05,12,0.01,-283.00,4867.00,9730,20240416,-47.69,4805,20240805,5.93,5390,-5.57,20250211,4900,3.88,20250103,9730,-47.69,20240416,4805,5.93,20240805,0.08,N,002420,500,27 억,,46130,N,N,0,N,00,N +20250319,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5075,5,2,0.10,3166290,627,27.11,5040,5110,5030,6590,3550,5070,5049.90,0.83,0,-16,5190,5130,5090,5030,4990,5110,5010,28,1520,500,3140,10,1,5558848,282,-17.93,1.04,12,0.01,-283.00,4867.00,9730,20240416,-47.84,4805,20240805,5.62,5390,-5.84,20250211,4900,3.57,20250103,9730,-47.84,20240416,4805,5.62,20240805,0.08,N,002420,500,27 억,,46130,N,N,0,N,00,N +20250319,130134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,10,2,0.20,3135830,621,26.85,5040,5110,5030,6590,3550,5070,5049.65,0.83,0,-18,5190,5130,5090,5030,4990,5110,5010,28,1520,500,3140,10,1,5558848,282,-17.95,1.04,12,0.01,-283.00,4867.00,9730,20240416,-47.79,4805,20240805,5.72,5390,-5.75,20250211,4900,3.67,20250103,9730,-47.79,20240416,4805,5.72,20240805,0.08,N,002420,500,27 억,,46130,N,N,0,N,00,N +20250319,120133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,30,2,0.59,3069690,608,26.29,5040,5110,5030,6590,3550,5070,5048.83,0.83,0,-18,5190,5130,5090,5030,4990,5110,5010,28,1520,500,3140,10,1,5558848,284,-18.02,1.05,12,0.01,-283.00,4867.00,9730,20240416,-47.58,4805,20240805,6.14,5390,-5.38,20250211,4900,4.08,20250103,9730,-47.58,20240416,4805,6.14,20240805,0.08,N,002420,500,27 억,,46130,N,N,0,N,00,N +20250319,110133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,10,2,0.20,3064590,607,26.24,5040,5110,5030,6590,3550,5070,5048.75,0.83,0,-18,5190,5130,5090,5030,4990,5110,5010,28,1520,500,3140,10,1,5558848,282,-17.95,1.04,12,0.01,-283.00,4867.00,9730,20240416,-47.79,4805,20240805,5.72,5390,-5.75,20250211,4900,3.67,20250103,9730,-47.79,20240416,4805,5.72,20240805,0.08,N,002420,500,27 억,,46130,N,N,0,N,00,N +20250319,100134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5030,-40,5,-0.79,2667090,529,22.87,5040,5100,5030,6590,3550,5070,5041.76,0.83,0,-8,5190,5130,5090,5030,4990,5110,5010,28,1520,500,3140,10,1,5558848,280,-17.77,1.03,12,0.01,-283.00,4867.00,9730,20240416,-48.30,4805,20240805,4.68,5390,-6.68,20250211,4900,2.65,20250103,9730,-48.30,20240416,4805,4.68,20240805,0.08,N,002420,500,27 억,,46130,N,N,0,N,00,N +20250319,090133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,-30,5,-0.59,231840,46,1.99,5040,5040,5040,6590,3550,5070,5040.00,0.83,0,-6,5190,5130,5090,5030,4990,5110,5010,28,1520,500,3140,10,1,5558848,280,-17.81,1.04,12,0.00,-283.00,4867.00,9730,20240416,-48.20,4805,20240805,4.89,5390,-6.49,20250211,4900,2.86,20250103,9730,-48.20,20240416,4805,4.89,20240805,0.08,N,002420,500,27 억,,46130,N,N,0,N,00,N 20250318,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5070,-30,5,-0.59,11726320,2312,300.65,5100,5150,5050,6630,3570,5100,5071.94,0.83,0,6,5226,5162,5116,5052,5006,5140,5030,28,1530,500,3160,10,1,5558848,282,-17.92,1.04,12,0.04,-283.00,4867.00,9730,20240416,-47.89,4805,20240805,5.52,5390,-5.94,20250211,4900,3.47,20250103,9730,-47.89,20240416,4805,5.52,20240805,0.08,N,002420,500,27 억,,46124,N,N,0,N,00,N 20250318,150133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5070,-30,5,-0.59,8598090,1695,220.42,5100,5150,5050,6630,3570,5100,5072.62,0.83,0,71,5226,5162,5116,5052,5006,5140,5030,28,1530,500,3160,10,1,5558848,282,-17.92,1.04,12,0.03,-283.00,4867.00,9730,20240416,-47.89,4805,20240805,5.52,5390,-5.94,20250211,4900,3.47,20250103,9730,-47.89,20240416,4805,5.52,20240805,0.08,N,002420,500,27 억,,46124,N,N,0,N,00,N 20250318,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5060,-40,5,-0.78,5911300,1164,151.37,5100,5150,5060,6630,3570,5100,5078.44,0.83,0,71,5226,5162,5116,5052,5006,5140,5030,28,1530,500,3160,10,1,5558848,281,-17.88,1.04,12,0.02,-283.00,4867.00,9730,20240416,-48.00,4805,20240805,5.31,5390,-6.12,20250211,4900,3.27,20250103,9730,-48.00,20240416,4805,5.31,20240805,0.08,N,002420,500,27 억,,46124,N,N,0,N,00,N diff --git a/002450/price/prices-20250301.csv b/002450/price/prices-20250301.csv index c0363729d97d..468fec00ef65 100644 --- a/002450/price/prices-20250301.csv +++ b/002450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1179,-1,5,-0.08,116609113,99169,86.53,1195,1195,1165,1534,826,1180,1175.86,1.48,0,-57864,1194,1187,1178,1171,1162,1182,1166,453,354,500,820,1,1,90530915,1067,31.03,0.38,12,0.11,38.00,3103.00,1612,20250124,-26.86,992,20240805,18.85,1612,-26.86,20250124,1100,7.18,20250312,1612,-26.86,20250124,992,18.85,20240805,0.61,N,002450,500,452 억,,1335749,N,N,10,N,00,N +20250319,150134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1172,-8,5,-0.68,111279211,94631,82.58,1195,1195,1165,1534,826,1180,1175.93,1.48,0,-56277,1194,1187,1178,1171,1162,1182,1166,453,354,500,820,1,1,90530915,1061,30.84,0.38,12,0.10,38.00,3103.00,1612,20250124,-27.30,992,20240805,18.15,1612,-27.30,20250124,1100,6.55,20250312,1612,-27.30,20250124,992,18.15,20240805,0.61,N,002450,500,452 억,,1335749,N,N,79,N,00,N +20250319,140134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1174,-6,5,-0.51,98039267,83295,72.68,1195,1195,1166,1534,826,1180,1177.01,1.48,0,-57118,1194,1187,1178,1171,1162,1182,1166,453,354,500,820,1,1,90530915,1063,30.89,0.38,12,0.09,38.00,3103.00,1612,20250124,-27.17,992,20240805,18.35,1612,-27.17,20250124,1100,6.73,20250312,1612,-27.17,20250124,992,18.35,20240805,0.61,N,002450,500,452 억,,1335749,N,N,79,N,00,N +20250319,130134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1171,-9,5,-0.76,93750240,79634,69.49,1195,1195,1166,1534,826,1180,1177.26,1.48,0,-56714,1194,1187,1178,1171,1162,1182,1166,453,354,500,820,1,1,90530915,1060,30.82,0.38,12,0.09,38.00,3103.00,1612,20250124,-27.36,992,20240805,18.04,1612,-27.36,20250124,1100,6.45,20250312,1612,-27.36,20250124,992,18.04,20240805,0.61,N,002450,500,452 억,,1335749,N,N,79,N,00,N +20250319,120133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1178,-2,5,-0.17,86734792,73646,64.26,1195,1195,1166,1534,826,1180,1177.73,1.48,0,-55244,1194,1187,1178,1171,1162,1182,1166,453,354,500,820,1,1,90530915,1066,31.00,0.38,12,0.08,38.00,3103.00,1612,20250124,-26.92,992,20240805,18.75,1612,-26.92,20250124,1100,7.09,20250312,1612,-26.92,20250124,992,18.75,20240805,0.61,N,002450,500,452 억,,1335749,N,N,79,N,00,N +20250319,110133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1172,-8,5,-0.68,73771057,62628,54.65,1195,1195,1166,1534,826,1180,1177.92,1.48,0,-48103,1194,1187,1178,1171,1162,1182,1166,453,354,500,820,1,1,90530915,1061,30.84,0.38,12,0.07,38.00,3103.00,1612,20250124,-27.30,992,20240805,18.15,1612,-27.30,20250124,1100,6.55,20250312,1612,-27.30,20250124,992,18.15,20240805,0.61,N,002450,500,452 억,,1335749,N,N,79,N,00,N +20250319,100134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1175,-5,5,-0.42,65860642,55886,48.77,1195,1195,1166,1534,826,1180,1178.48,1.48,0,-42280,1194,1187,1178,1171,1162,1182,1166,453,354,500,820,1,1,90530915,1064,30.92,0.38,12,0.06,38.00,3103.00,1612,20250124,-27.11,992,20240805,18.45,1612,-27.11,20250124,1100,6.82,20250312,1612,-27.11,20250124,992,18.45,20240805,0.61,N,002450,500,452 억,,1335749,N,N,79,N,00,N +20250319,090134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1195,15,2,1.27,2390,2,0.00,1195,1195,1195,1534,826,1180,1195.00,1.48,0,0,1194,1187,1178,1171,1162,1182,1166,453,354,500,820,1,1,90530915,1082,31.45,0.39,12,0.00,38.00,3103.00,1612,20250124,-25.87,992,20240805,20.46,1612,-25.87,20250124,1100,8.64,20250312,1612,-25.87,20250124,992,20.46,20240805,0.61,N,002450,500,452 억,,1335749,N,N,79,N,00,N 20250318,160133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1180,5,2,0.43,114692860,97530,102.36,1184,1185,1169,1527,823,1175,1175.97,1.47,0,8107,1194,1184,1169,1159,1144,1189,1164,453,352,500,820,1,1,90530915,1068,31.05,0.38,12,0.11,38.00,3103.00,1612,20250124,-26.80,992,20240805,18.95,1612,-26.80,20250124,1100,7.27,20250312,1612,-26.80,20250124,992,18.95,20240805,0.61,N,002450,500,452 억,,1333481,N,N,79,N,00,N 20250318,150134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1182,7,2,0.60,107978286,91841,96.39,1184,1185,1169,1527,823,1175,1175.71,1.47,0,6743,1194,1184,1169,1159,1144,1189,1164,453,352,500,820,1,1,90530915,1070,31.11,0.38,12,0.10,38.00,3103.00,1612,20250124,-26.67,992,20240805,19.15,1612,-26.67,20250124,1100,7.45,20250312,1612,-26.67,20250124,992,19.15,20240805,0.61,N,002450,500,452 억,,1333481,N,N,24,N,00,N 20250318,140133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1177,2,2,0.17,42119884,35840,37.62,1184,1185,1169,1527,823,1175,1175.22,1.47,0,4728,1194,1184,1169,1159,1144,1189,1164,453,352,500,820,1,1,90530915,1066,30.97,0.38,12,0.04,38.00,3103.00,1612,20250124,-26.99,992,20240805,18.65,1612,-26.99,20250124,1100,7.00,20250312,1612,-26.99,20250124,992,18.65,20240805,0.61,N,002450,500,452 억,,1333481,N,N,24,N,00,N diff --git a/002460/price/prices-20250301.csv b/002460/price/prices-20250301.csv index 43c17c1d138f..21cc1ac29a19 100644 --- a/002460/price/prices-20250301.csv +++ b/002460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9740,-10,5,-0.10,116027320,11895,94.88,9850,9880,9650,12670,6830,9750,9754.29,1.50,0,-815,9963,9856,9743,9636,9523,9910,9690,623,2920,5000,7020,10,1,10150000,989,4.69,0.25,12,0.12,2075.00,38436.00,10340,20240307,-5.80,8320,20241209,17.07,10250,-4.98,20250131,8960,8.71,20250304,10250,-4.98,20250131,8320,17.07,20241209,0.07,N,002460,5000,622 억,,152745,N,N,19,N,00,N +20250319,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9740,-10,5,-0.10,113348780,11620,92.69,9850,9880,9650,12670,6830,9750,9754.63,1.50,0,-813,9963,9856,9743,9636,9523,9910,9690,623,2920,5000,7020,10,1,10150000,989,4.69,0.25,12,0.11,2075.00,38436.00,10340,20240307,-5.80,8320,20241209,17.07,10250,-4.98,20250131,8960,8.71,20250304,10250,-4.98,20250131,8320,17.07,20241209,0.07,N,002460,5000,622 억,,152745,N,N,6,N,00,N +20250319,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9770,20,2,0.21,110172030,11294,90.09,9850,9880,9650,12670,6830,9750,9754.92,1.50,0,-813,9963,9856,9743,9636,9523,9910,9690,623,2920,5000,7020,10,1,10150000,992,4.71,0.25,12,0.11,2075.00,38436.00,10340,20240307,-5.51,8320,20241209,17.43,10250,-4.68,20250131,8960,9.04,20250304,10250,-4.68,20250131,8320,17.43,20241209,0.07,N,002460,5000,622 억,,152745,N,N,6,N,00,N +20250319,130134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9780,30,2,0.31,92955990,9535,76.05,9850,9880,9650,12670,6830,9750,9748.92,1.50,0,-813,9963,9856,9743,9636,9523,9910,9690,623,2920,5000,7020,10,1,10150000,993,4.71,0.25,12,0.09,2075.00,38436.00,10340,20240307,-5.42,8320,20241209,17.55,10250,-4.59,20250131,8960,9.15,20250304,10250,-4.59,20250131,8320,17.55,20241209,0.07,N,002460,5000,622 억,,152745,N,N,6,N,00,N +20250319,120133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9780,30,2,0.31,92955990,9535,76.05,9850,9880,9650,12670,6830,9750,9748.92,1.50,0,-813,9963,9856,9743,9636,9523,9910,9690,623,2920,5000,7020,10,1,10150000,993,4.71,0.25,12,0.09,2075.00,38436.00,10340,20240307,-5.42,8320,20241209,17.55,10250,-4.59,20250131,8960,9.15,20250304,10250,-4.59,20250131,8320,17.55,20241209,0.07,N,002460,5000,622 억,,152745,N,N,6,N,00,N +20250319,110134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9700,-50,5,-0.51,69854010,7183,57.29,9850,9850,9650,12670,6830,9750,9724.91,1.50,0,-752,9963,9856,9743,9636,9523,9910,9690,623,2920,5000,7020,10,1,10150000,985,4.67,0.25,12,0.07,2075.00,38436.00,10340,20240307,-6.19,8320,20241209,16.59,10250,-5.37,20250131,8960,8.26,20250304,10250,-5.37,20250131,8320,16.59,20241209,0.07,N,002460,5000,622 억,,152745,N,N,6,N,00,N +20250319,100134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9710,-40,5,-0.41,19162920,1972,15.73,9850,9850,9650,12670,6830,9750,9717.51,1.50,0,-20,9963,9856,9743,9636,9523,9910,9690,623,2920,5000,7020,10,1,10150000,986,4.68,0.25,12,0.02,2075.00,38436.00,10340,20240307,-6.09,8320,20241209,16.71,10250,-5.27,20250131,8960,8.37,20250304,10250,-5.27,20250131,8320,16.71,20241209,0.07,N,002460,5000,622 억,,152745,N,N,6,N,00,N +20250319,090134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9750,0,3,0.00,0,0,0.00,0,0,0,12670,6830,9750,0.00,1.50,0,0,9963,9856,9743,9636,9523,9910,9690,623,2920,5000,7020,10,1,10150000,990,4.70,0.25,12,0.00,2075.00,38436.00,10340,20240307,-5.71,8320,20241209,17.19,10250,-4.88,20250131,8960,8.82,20250304,10250,-4.88,20250131,8320,17.19,20241209,0.07,N,002460,5000,622 억,,152745,N,N,6,N,00,N 20250318,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9750,50,2,0.52,112687300,11585,65.55,9630,9850,9630,12610,6790,9700,9727.00,1.49,0,1390,10033,9866,9723,9556,9413,9950,9640,623,2910,5000,6980,10,1,10150000,990,4.70,0.25,12,0.11,2075.00,38436.00,10340,20240307,-5.71,8320,20241209,17.19,10250,-4.88,20250131,8960,8.82,20250304,10250,-4.88,20250131,8320,17.19,20241209,0.07,N,002460,5000,622 억,,151242,N,N,6,N,00,N 20250318,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9700,0,3,0.00,110844550,11396,64.48,9630,9850,9630,12610,6790,9700,9726.62,1.49,0,1351,10033,9866,9723,9556,9413,9950,9640,623,2910,5000,6980,10,1,10150000,985,4.67,0.25,12,0.11,2075.00,38436.00,10340,20240307,-6.19,8320,20241209,16.59,10250,-5.37,20250131,8960,8.26,20250304,10250,-5.37,20250131,8320,16.59,20241209,0.07,N,002460,5000,622 억,,151242,N,N,1,N,00,N 20250318,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9760,60,2,0.62,110464350,11357,64.26,9630,9850,9630,12610,6790,9700,9726.54,1.49,0,1350,10033,9866,9723,9556,9413,9950,9640,623,2910,5000,6980,10,1,10150000,991,4.70,0.25,12,0.11,2075.00,38436.00,10340,20240307,-5.61,8320,20241209,17.31,10250,-4.78,20250131,8960,8.93,20250304,10250,-4.78,20250131,8320,17.31,20241209,0.07,N,002460,5000,622 억,,151242,N,N,1,N,00,N diff --git a/002600/price/prices-20250301.csv b/002600/price/prices-20250301.csv index fe0eaf0094f5..c025fcc69f44 100644 --- a/002600/price/prices-20250301.csv +++ b/002600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164500,1000,2,0.61,2457300,15,39.47,163500,165200,163200,212500,114500,163500,163820.00,0.00,0,0,163700,163600,163400,163300,163100,163650,163350,30,49000,5000,117720,100,1,600000,987,39.25,0.67,12,0.00,4191.00,245918.00,195000,20241014,-15.64,162000,20250307,1.54,173000,-4.91,20250131,162000,1.54,20250307,195000,-15.64,20241014,162000,1.54,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250319,150134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163200,-300,5,-0.18,1966400,12,31.58,163500,165200,163200,212500,114500,163500,163866.67,0.00,0,0,163700,163600,163400,163300,163100,163650,163350,30,49000,5000,117720,100,1,600000,979,38.94,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.31,162000,20250307,0.74,173000,-5.66,20250131,162000,0.74,20250307,195000,-16.31,20241014,162000,0.74,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250319,140134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163700,200,2,0.12,1313000,8,21.05,163500,165200,163500,212500,114500,163500,164125.00,0.00,0,0,163700,163600,163400,163300,163100,163650,163350,30,49000,5000,117720,100,1,600000,982,39.06,0.67,12,0.00,4191.00,245918.00,195000,20241014,-16.05,162000,20250307,1.05,173000,-5.38,20250131,162000,1.05,20250307,195000,-16.05,20241014,162000,1.05,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250319,130135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163600,100,2,0.06,1149300,7,18.42,163500,165200,163500,212500,114500,163500,164185.71,0.00,0,0,163700,163600,163400,163300,163100,163650,163350,30,49000,5000,117720,100,1,600000,982,39.04,0.67,12,0.00,4191.00,245918.00,195000,20241014,-16.10,162000,20250307,0.99,173000,-5.43,20250131,162000,0.99,20250307,195000,-16.10,20241014,162000,0.99,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250319,120134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165200,1700,2,1.04,985700,6,15.79,163500,165200,163500,212500,114500,163500,164283.33,0.00,0,0,163700,163600,163400,163300,163100,163650,163350,30,49000,5000,117720,100,1,600000,991,39.42,0.67,12,0.00,4191.00,245918.00,195000,20241014,-15.28,162000,20250307,1.98,173000,-4.51,20250131,162000,1.98,20250307,195000,-15.28,20241014,162000,1.98,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250319,110134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165200,1700,2,1.04,985700,6,15.79,163500,165200,163500,212500,114500,163500,164283.33,0.00,0,0,163700,163600,163400,163300,163100,163650,163350,30,49000,5000,117720,100,1,600000,991,39.42,0.67,12,0.00,4191.00,245918.00,195000,20241014,-15.28,162000,20250307,1.98,173000,-4.51,20250131,162000,1.98,20250307,195000,-15.28,20241014,162000,1.98,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250319,100135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163500,0,3,0.00,327000,2,5.26,163500,163500,163500,212500,114500,163500,163500.00,0.00,0,0,163700,163600,163400,163300,163100,163650,163350,30,49000,5000,117720,100,1,600000,981,39.01,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.15,162000,20250307,0.93,173000,-5.49,20250131,162000,0.93,20250307,195000,-16.15,20241014,162000,0.93,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250319,090134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163500,0,3,0.00,0,0,0.00,0,0,0,212500,114500,163500,0.00,0.00,0,0,163700,163600,163400,163300,163100,163650,163350,30,49000,5000,117720,100,1,600000,981,39.01,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.15,162000,20250307,0.93,173000,-5.49,20250131,162000,0.93,20250307,195000,-16.15,20241014,162000,0.93,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20250318,160134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163500,0,3,0.00,6204400,38,271.43,163500,163500,163200,212500,114500,163500,163273.68,0.00,0,0,166100,164800,164000,162700,161900,164400,162300,30,49000,5000,117720,100,1,600000,981,39.01,0.66,12,0.01,4191.00,245918.00,195000,20241014,-16.15,162000,20250307,0.93,173000,-5.49,20250131,162000,0.93,20250307,195000,-16.15,20241014,162000,0.93,20250307,0.00,N,002600,5000,30 억,,0,N,N,1,N,00,N 20250318,150134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163500,0,3,0.00,6204400,38,271.43,163500,163500,163200,212500,114500,163500,163273.68,0.00,0,0,166100,164800,164000,162700,161900,164400,162300,30,49000,5000,117720,100,1,600000,981,39.01,0.66,12,0.01,4191.00,245918.00,195000,20241014,-16.15,162000,20250307,0.93,173000,-5.49,20250131,162000,0.93,20250307,195000,-16.15,20241014,162000,0.93,20250307,0.00,N,002600,5000,30 억,,0,N,N,1,N,00,N 20250318,140134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163200,-300,5,-0.18,2939200,18,128.57,163500,163500,163200,212500,114500,163500,163288.89,0.00,0,0,166100,164800,164000,162700,161900,164400,162300,30,49000,5000,117720,100,1,600000,979,38.94,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.31,162000,20250307,0.74,173000,-5.66,20250131,162000,0.74,20250307,195000,-16.31,20241014,162000,0.74,20250307,0.00,N,002600,5000,30 억,,0,N,N,1,N,00,N diff --git a/002620/price/prices-20250301.csv b/002620/price/prices-20250301.csv index d5eb90cdda57..26b79fc5fe4e 100644 --- a/002620/price/prices-20250301.csv +++ b/002620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7820,-580,5,-6.90,1005050940,125599,7.58,8200,8320,7820,10920,5880,8400,8002.06,9.58,0,-3328,10280,9340,8310,7370,6340,9810,7840,80,2520,500,5540,10,1,15973355,1249,-7.69,0.39,12,0.79,-1017.00,20214.00,12380,20240411,-36.83,6950,20250210,12.52,9250,-15.46,20250318,6950,12.52,20250210,12380,-36.83,20240411,6950,12.52,20250210,0.44,N,002620,500,79 억,,1530901,N,N,2,N,00,N +20250319,150135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7900,-500,5,-5.95,948564240,118391,7.15,8200,8320,7820,10920,5880,8400,8012.13,9.58,0,-3242,10280,9340,8310,7370,6340,9810,7840,80,2520,500,5540,10,1,15973355,1262,-7.77,0.39,12,0.74,-1017.00,20214.00,12380,20240411,-36.19,6950,20250210,13.67,9250,-14.59,20250318,6950,13.67,20250210,12380,-36.19,20240411,6950,13.67,20250210,0.44,N,002620,500,79 억,,1530901,N,N,13,N,00,N +20250319,140134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7890,-510,5,-6.07,919993825,114772,6.93,8200,8320,7820,10920,5880,8400,8015.84,9.58,0,-3080,10280,9340,8310,7370,6340,9810,7840,80,2520,500,5540,10,1,15973355,1260,-7.76,0.39,12,0.72,-1017.00,20214.00,12380,20240411,-36.27,6950,20250210,13.53,9250,-14.70,20250318,6950,13.53,20250210,12380,-36.27,20240411,6950,13.53,20250210,0.44,N,002620,500,79 억,,1530901,N,N,13,N,00,N +20250319,130135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7920,-480,5,-5.71,864787335,107753,6.51,8200,8320,7860,10920,5880,8400,8025.65,9.58,0,-2514,10280,9340,8310,7370,6340,9810,7840,80,2520,500,5540,10,1,15973355,1265,-7.79,0.39,12,0.67,-1017.00,20214.00,12380,20240411,-36.03,6950,20250210,13.96,9250,-14.38,20250318,6950,13.96,20250210,12380,-36.03,20240411,6950,13.96,20250210,0.44,N,002620,500,79 억,,1530901,N,N,13,N,00,N +20250319,120134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7950,-450,5,-5.36,844595925,105210,6.35,8200,8320,7860,10920,5880,8400,8027.72,9.58,0,-2754,10280,9340,8310,7370,6340,9810,7840,80,2520,500,5540,10,1,15973355,1270,-7.82,0.39,12,0.66,-1017.00,20214.00,12380,20240411,-35.78,6950,20250210,14.39,9250,-14.05,20250318,6950,14.39,20250210,12380,-35.78,20240411,6950,14.39,20250210,0.44,N,002620,500,79 억,,1530901,N,N,13,N,00,N +20250319,110134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7890,-510,5,-6.07,754631955,93810,5.66,8200,8320,7880,10920,5880,8400,8044.26,9.58,0,-2535,10280,9340,8310,7370,6340,9810,7840,80,2520,500,5540,10,1,15973355,1260,-7.76,0.39,12,0.59,-1017.00,20214.00,12380,20240411,-36.27,6950,20250210,13.53,9250,-14.70,20250318,6950,13.53,20250210,12380,-36.27,20240411,6950,13.53,20250210,0.44,N,002620,500,79 억,,1530901,N,N,13,N,00,N +20250319,100135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7960,-440,5,-5.24,638285435,79114,4.78,8200,8320,7920,10920,5880,8400,8067.92,9.58,0,-926,10280,9340,8310,7370,6340,9810,7840,80,2520,500,5540,10,1,15973355,1271,-7.83,0.39,12,0.50,-1017.00,20214.00,12380,20240411,-35.70,6950,20250210,14.53,9250,-13.95,20250318,6950,14.53,20250210,12380,-35.70,20240411,6950,14.53,20250210,0.44,N,002620,500,79 억,,1530901,N,N,13,N,00,N +20250319,090134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8245,-155,5,-1.85,115340605,14034,0.85,8200,8320,8200,10920,5880,8400,8218.66,9.58,0,532,10280,9340,8310,7370,6340,9810,7840,80,2520,500,5540,10,1,15973355,1317,-8.11,0.41,12,0.09,-1017.00,20214.00,12380,20240411,-33.40,6950,20250210,18.63,9250,-10.86,20250318,6950,18.63,20250210,12380,-33.40,20240411,6950,18.63,20250210,0.44,N,002620,500,79 억,,1530901,N,N,13,N,00,N 20250318,160134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8400,1070,2,14.60,14274923750,1642677,101462.45,7280,9250,7280,9520,5140,7330,8690.18,9.56,0,4683,7503,7416,7373,7286,7243,7395,7265,80,2190,500,4830,10,1,15973355,1342,-8.26,0.42,12,10.28,-1017.00,20214.00,12380,20240411,-32.15,6950,20250210,20.86,9250,-9.19,20250318,6950,20.86,20250210,12380,-32.15,20240411,6950,20.86,20250210,0.44,N,002620,500,79 억,,1526258,N,N,13,N,00,N 20250318,150135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8380,1050,2,14.32,13801194115,1585509,97931.38,7280,9250,7280,9520,5140,7330,8704.58,9.56,0,4956,7503,7416,7373,7286,7243,7395,7265,80,2190,500,4830,10,1,15973355,1339,-8.24,0.41,12,9.93,-1017.00,20214.00,12380,20240411,-32.31,6950,20250210,20.58,9250,-9.41,20250318,6950,20.58,20250210,12380,-32.31,20240411,6950,20.58,20250210,0.44,N,002620,500,79 억,,1526258,N,N,5,N,00,N 20250318,140134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8900,1570,2,21.42,12577528540,1444591,89227.36,7280,9250,7280,9520,5140,7330,8706.64,9.56,0,4335,7503,7416,7373,7286,7243,7395,7265,80,2190,500,4830,10,1,15973355,1422,-8.75,0.44,12,9.04,-1017.00,20214.00,12380,20240411,-28.11,6950,20250210,28.06,9250,-3.78,20250318,6950,28.06,20250210,12380,-28.11,20240411,6950,28.06,20250210,0.44,N,002620,500,79 억,,1526258,N,N,5,N,00,N diff --git a/002630/price/prices-20250301.csv b/002630/price/prices-20250301.csv index 019fa6a00745..7d796f020e34 100644 --- a/002630/price/prices-20250301.csv +++ b/002630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160134,54,100.00,KOSPI,,제약,N,N,N,N, ,N,1636,-195,5,-10.65,23765294466,13751565,29.21,1831,1850,1634,2380,1282,1831,1727.96,3.78,0,-953328,2071,1951,1797,1677,1523,2011,1737,593,549,500,1130,1,1,118583005,1940,15.01,2.28,03,11.60,109.00,718.00,2055,20250115,-20.39,408,20241115,300.98,2055,-20.39,20250115,1232,32.79,20250121,2055,-20.39,20250115,408,300.98,20241115,0.00,N,002630,500,592 억,,4478983,N,N,3,N,01,N +20250319,150135,54,100.00,KOSPI,,제약,N,N,N,N, ,N,1649,-182,5,-9.94,22851078761,13194975,28.02,1831,1850,1634,2380,1282,1831,1731.43,3.78,0,-935015,2071,1951,1797,1677,1523,2011,1737,593,549,500,1130,1,1,118583005,1955,15.13,2.30,03,11.13,109.00,718.00,2055,20250115,-19.76,408,20241115,304.17,2055,-19.76,20250115,1232,33.85,20250121,2055,-19.76,20250115,408,304.17,20241115,0.00,N,002630,500,592 억,,4478983,N,N,18,N,01,N +20250319,140135,54,100.00,KOSPI,,제약,N,N,N,N, ,N,1668,-163,5,-8.90,21690109592,12496624,26.54,1831,1850,1634,2380,1282,1831,1735.30,3.78,0,-852016,2071,1951,1797,1677,1523,2011,1737,593,549,500,1130,1,1,118583005,1978,15.30,2.32,03,10.54,109.00,718.00,2055,20250115,-18.83,408,20241115,308.82,2055,-18.83,20250115,1232,35.39,20250121,2055,-18.83,20250115,408,308.82,20241115,0.00,N,002630,500,592 억,,4478983,N,N,18,N,01,N +20250319,130135,54,100.00,KOSPI,,제약,N,N,N,N, ,N,1652,-179,5,-9.78,18942177259,10843184,23.03,1831,1850,1637,2380,1282,1831,1746.54,3.78,0,-611405,2071,1951,1797,1677,1523,2011,1737,593,549,500,1130,1,1,118583005,1959,15.16,2.30,03,9.14,109.00,718.00,2055,20250115,-19.61,408,20241115,304.90,2055,-19.61,20250115,1232,34.09,20250121,2055,-19.61,20250115,408,304.90,20241115,0.00,N,002630,500,592 억,,4478983,N,N,18,N,01,N +20250319,120134,54,100.00,KOSPI,,제약,N,N,N,N, ,N,1672,-159,5,-8.68,16749689552,9521697,20.22,1831,1850,1670,2380,1282,1831,1758.74,3.78,0,-532240,2071,1951,1797,1677,1523,2011,1737,593,549,500,1130,1,1,118583005,1983,15.34,2.33,03,8.03,109.00,718.00,2055,20250115,-18.64,408,20241115,309.80,2055,-18.64,20250115,1232,35.71,20250121,2055,-18.64,20250115,408,309.80,20241115,0.00,N,002630,500,592 억,,4478983,N,N,18,N,01,N +20250319,110135,54,100.00,KOSPI,,제약,N,N,N,N, ,N,1696,-135,5,-7.37,15222926901,8618068,18.30,1831,1850,1670,2380,1282,1831,1766.03,3.78,0,-334689,2071,1951,1797,1677,1523,2011,1737,593,549,500,1130,1,1,118583005,2011,15.56,2.36,03,7.27,109.00,718.00,2055,20250115,-17.47,408,20241115,315.69,2055,-17.47,20250115,1232,37.66,20250121,2055,-17.47,20250115,408,315.69,20241115,0.00,N,002630,500,592 억,,4478983,N,N,18,N,01,N +20250319,100135,54,100.00,KOSPI,,제약,N,N,N,N, ,N,1723,-108,5,-5.90,10482621310,5837055,12.40,1831,1850,1710,2380,1282,1831,1795.58,3.78,0,-89844,2071,1951,1797,1677,1523,2011,1737,593,549,500,1130,1,1,118583005,2043,15.81,2.40,03,4.92,109.00,718.00,2055,20250115,-16.16,408,20241115,322.30,2055,-16.16,20250115,1232,39.85,20250121,2055,-16.16,20250115,408,322.30,20241115,0.00,N,002630,500,592 억,,4478983,N,N,18,N,01,N +20250319,090135,54,100.00,KOSPI,,제약,N,N,N,N, ,N,1842,11,2,0.60,885823539,483816,1.03,1831,1844,1816,2380,1282,1831,1830.90,3.78,0,-44154,2071,1951,1797,1677,1523,2011,1737,593,549,500,1130,1,1,118583005,2184,16.90,2.57,03,0.41,109.00,718.00,2055,20250115,-10.36,408,20241115,351.47,2055,-10.36,20250115,1232,49.51,20250121,2055,-10.36,20250115,408,351.47,20241115,0.00,N,002630,500,592 억,,4478983,N,N,18,N,01,N 20250318,160134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1831,198,2,12.12,84334696011,46680276,211.82,1643,1917,1643,2120,1144,1633,1806.64,1.92,0,2237761,1896,1764,1607,1475,1318,1830,1541,593,487,500,1010,1,1,118583005,2171,16.80,2.55,03,39.37,109.00,718.00,2055,20250115,-10.90,408,20241115,348.77,2055,-10.90,20250115,1232,48.62,20250121,2055,-10.90,20250115,408,348.77,20241115,0.00,N,002630,500,592 억,,2276268,N,N,18,N,00,N 20250318,150135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1829,196,2,12.00,81940867995,45368023,205.86,1643,1917,1643,2120,1144,1633,1806.14,1.92,0,2265223,1896,1764,1607,1475,1318,1830,1541,593,487,500,1010,1,1,118583005,2169,16.78,2.55,03,38.26,109.00,718.00,2055,20250115,-11.00,408,20241115,348.28,2055,-11.00,20250115,1232,48.46,20250121,2055,-11.00,20250115,408,348.28,20241115,0.00,N,002630,500,592 억,,2276268,N,N,14,N,00,N 20250318,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1807,174,2,10.66,75657321049,41888560,190.07,1643,1917,1643,2120,1144,1633,1806.16,1.92,0,2068690,1896,1764,1607,1475,1318,1830,1541,593,487,500,1010,1,1,118583005,2143,16.58,2.52,03,35.32,109.00,718.00,2055,20250115,-12.07,408,20241115,342.89,2055,-12.07,20250115,1232,46.67,20250121,2055,-12.07,20250115,408,342.89,20241115,0.00,N,002630,500,592 억,,2276268,N,N,14,N,00,N diff --git a/002680/price/prices-20250301.csv b/002680/price/prices-20250301.csv index a6d36c1c2391..b14208b45106 100644 --- a/002680/price/prices-20250301.csv +++ b/002680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,789,-11,5,-1.38,55332896,69019,124.06,799,816,788,1040,560,800,801.71,0.41,0,-678,815,807,798,790,781,803,786,162,240,500,570,1,1,32316799,255,-4.72,0.54,12,0.21,-167.00,1469.00,1196,20240325,-34.03,650,20241113,21.38,998,-20.94,20250304,691,14.18,20250203,1196,-34.03,20240325,650,21.38,20241113,0.00,N,002680,500,161 억,,132877,N,N,0,N,00,N +20250319,150135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,798,-2,5,-0.25,52211364,65065,116.95,799,816,788,1040,560,800,802.45,0.41,0,832,815,807,798,790,781,803,786,162,240,500,570,1,1,32316799,258,-4.78,0.54,12,0.20,-167.00,1469.00,1196,20240325,-33.28,650,20241113,22.77,998,-20.04,20250304,691,15.48,20250203,1196,-33.28,20240325,650,22.77,20241113,0.00,N,002680,500,161 억,,132877,N,N,0,N,00,N +20250319,140135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,801,1,2,0.12,37638415,46667,83.88,799,816,790,1040,560,800,806.53,0.41,0,-2503,815,807,798,790,781,803,786,162,240,500,570,1,1,32316799,259,-4.80,0.55,12,0.14,-167.00,1469.00,1196,20240325,-33.03,650,20241113,23.23,998,-19.74,20250304,691,15.92,20250203,1196,-33.03,20240325,650,23.23,20241113,0.00,N,002680,500,161 억,,132877,N,N,0,N,00,N +20250319,130135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,803,3,2,0.38,37540040,46544,83.66,799,816,790,1040,560,800,806.55,0.41,0,-2520,815,807,798,790,781,803,786,162,240,500,570,1,1,32316799,260,-4.81,0.55,12,0.14,-167.00,1469.00,1196,20240325,-32.86,650,20241113,23.54,998,-19.54,20250304,691,16.21,20250203,1196,-32.86,20240325,650,23.54,20241113,0.00,N,002680,500,161 억,,132877,N,N,0,N,00,N +20250319,120135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,813,13,2,1.62,28197312,34870,62.68,799,816,790,1040,560,800,808.64,0.41,0,-6629,815,807,798,790,781,803,786,162,240,500,570,1,1,32316799,263,-4.87,0.55,12,0.11,-167.00,1469.00,1196,20240325,-32.02,650,20241113,25.08,998,-18.54,20250304,691,17.66,20250203,1196,-32.02,20240325,650,25.08,20241113,0.00,N,002680,500,161 억,,132877,N,N,0,N,00,N +20250319,110135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,810,10,2,1.25,21638003,26792,48.16,799,816,790,1040,560,800,807.63,0.41,0,-5350,815,807,798,790,781,803,786,162,240,500,570,1,1,32316799,262,-4.85,0.55,12,0.08,-167.00,1469.00,1196,20240325,-32.27,650,20241113,24.62,998,-18.84,20250304,691,17.22,20250203,1196,-32.27,20240325,650,24.62,20241113,0.00,N,002680,500,161 억,,132877,N,N,0,N,00,N +20250319,100135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,810,10,2,1.25,7999105,9981,17.94,799,812,790,1040,560,800,801.43,0.41,0,434,815,807,798,790,781,803,786,162,240,500,570,1,1,32316799,262,-4.85,0.55,12,0.03,-167.00,1469.00,1196,20240325,-32.27,650,20241113,24.62,998,-18.84,20250304,691,17.22,20250203,1196,-32.27,20240325,650,24.62,20241113,0.00,N,002680,500,161 억,,132877,N,N,0,N,00,N +20250319,090135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,799,-1,5,-0.12,35156,44,0.08,799,799,799,1040,560,800,799.00,0.41,0,-6,815,807,798,790,781,803,786,162,240,500,570,1,1,32316799,258,-4.78,0.54,12,0.00,-167.00,1469.00,1196,20240325,-33.19,650,20241113,22.92,998,-19.94,20250304,691,15.63,20250203,1196,-33.19,20240325,650,22.92,20241113,0.00,N,002680,500,161 억,,132877,N,N,0,N,00,N 20250318,160135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,800,0,3,0.00,44251585,55633,106.82,801,806,789,1040,560,800,795.42,0.40,0,3421,820,810,798,788,776,804,782,162,240,500,570,1,1,32316799,259,-4.79,0.54,12,0.17,-167.00,1469.00,1196,20240325,-33.11,650,20241113,23.08,998,-19.84,20250304,691,15.77,20250203,1196,-33.11,20240325,650,23.08,20241113,0.00,N,002680,500,161 억,,129456,N,N,0,N,00,N 20250318,150135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,802,2,2,0.25,43845185,55125,105.84,801,806,789,1040,560,800,795.38,0.40,0,3589,820,810,798,788,776,804,782,162,240,500,570,1,1,32316799,259,-4.80,0.55,12,0.17,-167.00,1469.00,1196,20240325,-32.94,650,20241113,23.38,998,-19.64,20250304,691,16.06,20250203,1196,-32.94,20240325,650,23.38,20241113,0.00,N,002680,500,161 억,,129456,N,N,0,N,00,N 20250318,140135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,804,4,2,0.50,35040573,44122,84.71,801,806,789,1040,560,800,794.17,0.40,0,3683,820,810,798,788,776,804,782,162,240,500,570,1,1,32316799,260,-4.81,0.55,12,0.14,-167.00,1469.00,1196,20240325,-32.78,650,20241113,23.69,998,-19.44,20250304,691,16.35,20250203,1196,-32.78,20240325,650,23.69,20241113,0.00,N,002680,500,161 억,,129456,N,N,0,N,00,N diff --git a/002690/price/prices-20250301.csv b/002690/price/prices-20250301.csv index dfa5fa4e4cb3..2692fd948978 100644 --- a/002690/price/prices-20250301.csv +++ b/002690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1227,-10,5,-0.81,19433242,15835,81.37,1250,1250,1221,1608,866,1237,1227.23,0.24,0,340,1262,1249,1242,1229,1222,1246,1226,102,371,500,860,1,1,20300360,249,-7.87,0.16,12,0.08,-156.00,7631.00,1930,20240319,-36.42,1190,20241210,3.11,1377,-10.89,20250103,1205,1.83,20250217,1930,-36.42,20240319,1190,3.11,20241210,0.13,N,002690,500,101 억,,48776,N,N,2,N,00,N +20250319,150136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1232,-5,5,-0.40,17230695,14044,72.16,1250,1250,1221,1608,866,1237,1226.91,0.24,0,345,1262,1249,1242,1229,1222,1246,1226,102,371,500,860,1,1,20300360,250,-7.90,0.16,12,0.07,-156.00,7631.00,1930,20240319,-36.17,1190,20241210,3.53,1377,-10.53,20250103,1205,2.24,20250217,1930,-36.17,20240319,1190,3.53,20241210,0.13,N,002690,500,101 억,,48776,N,N,17,N,00,N +20250319,140135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1232,-5,5,-0.40,17222080,14037,72.13,1250,1250,1221,1608,866,1237,1226.91,0.24,0,346,1262,1249,1242,1229,1222,1246,1226,102,371,500,860,1,1,20300360,250,-7.90,0.16,12,0.07,-156.00,7631.00,1930,20240319,-36.17,1190,20241210,3.53,1377,-10.53,20250103,1205,2.24,20250217,1930,-36.17,20240319,1190,3.53,20241210,0.13,N,002690,500,101 억,,48776,N,N,17,N,00,N +20250319,130136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,-7,5,-0.57,15433652,12583,64.66,1250,1250,1221,1608,866,1237,1226.55,0.24,0,343,1262,1249,1242,1229,1222,1246,1226,102,371,500,860,1,1,20300360,250,-7.88,0.16,12,0.06,-156.00,7631.00,1930,20240319,-36.27,1190,20241210,3.36,1377,-10.68,20250103,1205,2.07,20250217,1930,-36.27,20240319,1190,3.36,20241210,0.13,N,002690,500,101 억,,48776,N,N,17,N,00,N +20250319,120135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1231,-6,5,-0.49,14019035,11433,58.75,1250,1250,1221,1608,866,1237,1226.19,0.24,0,340,1262,1249,1242,1229,1222,1246,1226,102,371,500,860,1,1,20300360,250,-7.89,0.16,12,0.06,-156.00,7631.00,1930,20240319,-36.22,1190,20241210,3.45,1377,-10.60,20250103,1205,2.16,20250217,1930,-36.22,20240319,1190,3.45,20241210,0.13,N,002690,500,101 억,,48776,N,N,17,N,00,N +20250319,110135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1227,-10,5,-0.81,12260131,10000,51.38,1250,1250,1221,1608,866,1237,1226.01,0.24,0,246,1262,1249,1242,1229,1222,1246,1226,102,371,500,860,1,1,20300360,249,-7.87,0.16,12,0.05,-156.00,7631.00,1930,20240319,-36.42,1190,20241210,3.11,1377,-10.89,20250103,1205,1.83,20250217,1930,-36.42,20240319,1190,3.11,20241210,0.13,N,002690,500,101 억,,48776,N,N,17,N,00,N +20250319,100136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1234,-3,5,-0.24,11369048,9276,47.66,1250,1250,1221,1608,866,1237,1225.64,0.24,0,314,1262,1249,1242,1229,1222,1246,1226,102,371,500,860,1,1,20300360,251,-7.91,0.16,12,0.05,-156.00,7631.00,1930,20240319,-36.06,1190,20241210,3.70,1377,-10.38,20250103,1205,2.41,20250217,1930,-36.06,20240319,1190,3.70,20241210,0.13,N,002690,500,101 억,,48776,N,N,17,N,00,N +20250319,090135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1237,0,3,0.00,18737,15,0.08,1250,1250,1237,1608,866,1237,1249.13,0.24,0,0,1262,1249,1242,1229,1222,1246,1226,102,371,500,860,1,1,20300360,251,-7.93,0.16,12,0.00,-156.00,7631.00,1930,20240319,-35.91,1190,20241210,3.95,1377,-10.17,20250103,1205,2.66,20250217,1930,-35.91,20240319,1190,3.95,20241210,0.13,N,002690,500,101 억,,48776,N,N,17,N,00,N 20250318,160135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1237,-7,5,-0.56,24221298,19460,66.29,1251,1255,1235,1617,871,1244,1244.71,0.24,0,-1150,1308,1276,1258,1226,1208,1267,1217,102,373,500,870,1,1,20300360,251,-7.93,0.16,12,0.10,-156.00,7631.00,1930,20240319,-35.91,1190,20241210,3.95,1377,-10.17,20250103,1205,2.66,20250217,1930,-35.91,20240319,1190,3.95,20241210,0.15,N,002690,500,101 억,,47777,N,N,17,N,00,N 20250318,150135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1235,-9,5,-0.72,24066639,19335,65.86,1251,1255,1235,1617,871,1244,1244.72,0.24,0,-1150,1308,1276,1258,1226,1208,1267,1217,102,373,500,870,1,1,20300360,251,-7.92,0.16,12,0.10,-156.00,7631.00,1930,20240319,-36.01,1190,20241210,3.78,1377,-10.31,20250103,1205,2.49,20250217,1930,-36.01,20240319,1190,3.78,20241210,0.15,N,002690,500,101 억,,47777,N,N,5,N,00,N 20250318,140135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1253,9,2,0.72,23053358,18518,63.08,1251,1255,1235,1617,871,1244,1244.92,0.24,0,-1158,1308,1276,1258,1226,1208,1267,1217,102,373,500,870,1,1,20300360,254,-8.03,0.16,12,0.09,-156.00,7631.00,1930,20240319,-35.08,1190,20241210,5.29,1377,-9.01,20250103,1205,3.98,20250217,1930,-35.08,20240319,1190,5.29,20241210,0.15,N,002690,500,101 억,,47777,N,N,5,N,00,N diff --git a/002700/price/prices-20250301.csv b/002700/price/prices-20250301.csv index 5ddf4675a688..47f0cca18b95 100644 --- a/002700/price/prices-20250301.csv +++ b/002700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1463,5,2,0.34,122362383,83710,114.00,1458,1473,1454,1895,1021,1458,1461.74,1.96,0,11937,1468,1463,1458,1453,1448,1463,1453,355,437,500,1100,1,1,71047521,1039,97.53,1.25,12,0.12,15.00,1174.00,1916,20240408,-23.64,1289,20241209,13.50,1516,-3.50,20250226,1360,7.57,20250203,1916,-23.64,20240408,1289,13.50,20241209,1.97,N,002700,500,355 억,,1390079,N,N,8,N,00,N +20250319,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1468,10,2,0.69,113220942,77473,105.51,1458,1473,1454,1895,1021,1458,1461.42,1.96,0,10099,1468,1463,1458,1453,1448,1463,1453,355,437,500,1100,1,1,71047521,1043,97.87,1.25,12,0.11,15.00,1174.00,1916,20240408,-23.38,1289,20241209,13.89,1516,-3.17,20250226,1360,7.94,20250203,1916,-23.38,20240408,1289,13.89,20241209,1.97,N,002700,500,355 억,,1390079,N,N,62,N,00,N +20250319,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1467,9,2,0.62,95057667,65100,88.66,1458,1473,1454,1895,1021,1458,1460.18,1.96,0,3121,1468,1463,1458,1453,1448,1463,1453,355,437,500,1100,1,1,71047521,1042,97.80,1.25,12,0.09,15.00,1174.00,1916,20240408,-23.43,1289,20241209,13.81,1516,-3.23,20250226,1360,7.87,20250203,1916,-23.43,20240408,1289,13.81,20241209,1.97,N,002700,500,355 억,,1390079,N,N,62,N,00,N +20250319,130136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1465,7,2,0.48,77430504,53055,72.25,1458,1473,1454,1895,1021,1458,1459.44,1.96,0,-1015,1468,1463,1458,1453,1448,1463,1453,355,437,500,1100,1,1,71047521,1041,97.67,1.25,12,0.07,15.00,1174.00,1916,20240408,-23.54,1289,20241209,13.65,1516,-3.36,20250226,1360,7.72,20250203,1916,-23.54,20240408,1289,13.65,20241209,1.97,N,002700,500,355 억,,1390079,N,N,62,N,00,N +20250319,120135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1457,-1,5,-0.07,56616597,38809,52.85,1458,1473,1454,1895,1021,1458,1458.85,1.96,0,-610,1468,1463,1458,1453,1448,1463,1453,355,437,500,1100,1,1,71047521,1035,97.13,1.24,12,0.05,15.00,1174.00,1916,20240408,-23.96,1289,20241209,13.03,1516,-3.89,20250226,1360,7.13,20250203,1916,-23.96,20240408,1289,13.03,20241209,1.97,N,002700,500,355 억,,1390079,N,N,62,N,00,N +20250319,110135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1457,-1,5,-0.07,41860619,28671,39.05,1458,1473,1455,1895,1021,1458,1460.03,1.96,0,-610,1468,1463,1458,1453,1448,1463,1453,355,437,500,1100,1,1,71047521,1035,97.13,1.24,12,0.04,15.00,1174.00,1916,20240408,-23.96,1289,20241209,13.03,1516,-3.89,20250226,1360,7.13,20250203,1916,-23.96,20240408,1289,13.03,20241209,1.97,N,002700,500,355 억,,1390079,N,N,62,N,00,N +20250319,100136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1462,4,2,0.27,18950802,12957,17.65,1458,1473,1458,1895,1021,1458,1462.59,1.96,0,-631,1468,1463,1458,1453,1448,1463,1453,355,437,500,1100,1,1,71047521,1039,97.47,1.25,12,0.02,15.00,1174.00,1916,20240408,-23.70,1289,20241209,13.42,1516,-3.56,20250226,1360,7.50,20250203,1916,-23.70,20240408,1289,13.42,20241209,1.97,N,002700,500,355 억,,1390079,N,N,62,N,00,N +20250319,090136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1458,0,3,0.00,240570,165,0.22,1458,1458,1458,1895,1021,1458,1458.00,1.96,0,-24,1468,1463,1458,1453,1448,1463,1453,355,437,500,1100,1,1,71047521,1036,97.20,1.24,12,0.00,15.00,1174.00,1916,20240408,-23.90,1289,20241209,13.11,1516,-3.83,20250226,1360,7.21,20250203,1916,-23.90,20240408,1289,13.11,20241209,1.97,N,002700,500,355 억,,1390079,N,N,62,N,00,N 20250318,160135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1458,1,2,0.07,103607469,71138,69.19,1458,1463,1453,1894,1020,1457,1456.43,1.96,0,-1252,1483,1470,1461,1448,1439,1465,1443,355,437,500,1100,1,1,71047521,1036,97.20,1.24,12,0.10,15.00,1174.00,1916,20240408,-23.90,1289,20241209,13.11,1516,-3.83,20250226,1360,7.21,20250203,1916,-23.90,20240408,1289,13.11,20241209,2.02,N,002700,500,355 억,,1391331,N,N,62,N,00,N 20250318,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1458,1,2,0.07,100624561,69092,67.20,1458,1463,1453,1894,1020,1457,1456.39,1.96,0,-1284,1483,1470,1461,1448,1439,1465,1443,355,437,500,1100,1,1,71047521,1036,97.20,1.24,12,0.10,15.00,1174.00,1916,20240408,-23.90,1289,20241209,13.11,1516,-3.83,20250226,1360,7.21,20250203,1916,-23.90,20240408,1289,13.11,20241209,2.02,N,002700,500,355 억,,1391331,N,N,19,N,00,N 20250318,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1459,2,2,0.14,93393390,64134,62.38,1458,1463,1453,1894,1020,1457,1456.22,1.96,0,-1941,1483,1470,1461,1448,1439,1465,1443,355,437,500,1100,1,1,71047521,1037,97.27,1.24,12,0.09,15.00,1174.00,1916,20240408,-23.85,1289,20241209,13.19,1516,-3.76,20250226,1360,7.28,20250203,1916,-23.85,20240408,1289,13.19,20241209,2.02,N,002700,500,355 억,,1391331,N,N,19,N,00,N diff --git a/002710/price/prices-20250301.csv b/002710/price/prices-20250301.csv index c1dca7e786d4..c46e54695ae2 100644 --- a/002710/price/prices-20250301.csv +++ b/002710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,26600,-350,5,-1.30,3535330225,131109,100.64,26750,27500,26600,35000,18900,26950,26965.60,7.00,0,-3450,27916,27432,27066,26582,26216,27250,26400,262,8050,1000,19400,50,1,26213697,6973,34.59,2.73,12,0.50,769.00,9726.00,68500,20240307,-61.17,23050,20250217,15.40,33300,-20.12,20250225,23050,15.40,20250217,66700,-60.12,20240321,23050,15.40,20250217,2.00,N,002710,1000,262 억,,1834424,N,N,495,N,00,N +20250319,150136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,26800,-150,5,-0.56,3023265800,111902,85.90,26750,27500,26750,35000,18900,26950,27017.08,7.00,0,-3547,27916,27432,27066,26582,26216,27250,26400,262,8050,1000,19400,50,1,26213697,7025,34.85,2.76,12,0.43,769.00,9726.00,68500,20240307,-60.88,23050,20250217,16.27,33300,-19.52,20250225,23050,16.27,20250217,66700,-59.82,20240321,23050,16.27,20250217,2.00,N,002710,1000,262 억,,1834424,N,N,1405,N,00,N +20250319,140136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,26850,-100,5,-0.37,2688620800,99422,76.32,26750,27500,26750,35000,18900,26950,27042.51,7.00,0,-1879,27916,27432,27066,26582,26216,27250,26400,262,8050,1000,19400,50,1,26213697,7038,34.92,2.76,12,0.38,769.00,9726.00,68500,20240307,-60.80,23050,20250217,16.49,33300,-19.37,20250225,23050,16.49,20250217,66700,-59.75,20240321,23050,16.49,20250217,2.00,N,002710,1000,262 억,,1834424,N,N,1405,N,00,N +20250319,130136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,26850,-100,5,-0.37,2510285775,92798,71.23,26750,27500,26750,35000,18900,26950,27051.08,7.00,0,-1929,27916,27432,27066,26582,26216,27250,26400,262,8050,1000,19400,50,1,26213697,7038,34.92,2.76,12,0.35,769.00,9726.00,68500,20240307,-60.80,23050,20250217,16.49,33300,-19.37,20250225,23050,16.49,20250217,66700,-59.75,20240321,23050,16.49,20250217,2.00,N,002710,1000,262 억,,1834424,N,N,1405,N,00,N +20250319,120135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,26950,0,3,0.00,2212003025,81686,62.70,26750,27500,26750,35000,18900,26950,27079.34,7.00,0,-2027,27916,27432,27066,26582,26216,27250,26400,262,8050,1000,19400,50,1,26213697,7065,35.05,2.77,12,0.31,769.00,9726.00,68500,20240307,-60.66,23050,20250217,16.92,33300,-19.07,20250225,23050,16.92,20250217,66700,-59.60,20240321,23050,16.92,20250217,2.00,N,002710,1000,262 억,,1834424,N,N,1405,N,00,N +20250319,110136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,26900,-50,5,-0.19,1967435400,72602,55.73,26750,27500,26750,35000,18900,26950,27098.91,7.00,0,-1763,27916,27432,27066,26582,26216,27250,26400,262,8050,1000,19400,50,1,26213697,7051,34.98,2.77,12,0.28,769.00,9726.00,68500,20240307,-60.73,23050,20250217,16.70,33300,-19.22,20250225,23050,16.70,20250217,66700,-59.67,20240321,23050,16.70,20250217,2.00,N,002710,1000,262 억,,1834424,N,N,1405,N,00,N +20250319,100136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27200,250,2,0.93,1333566100,49143,37.72,26750,27500,26750,35000,18900,26950,27136.44,7.00,0,2892,27916,27432,27066,26582,26216,27250,26400,262,8050,1000,19400,50,1,26213697,7130,35.37,2.80,12,0.19,769.00,9726.00,68500,20240307,-60.29,23050,20250217,18.00,33300,-18.32,20250225,23050,18.00,20250217,66700,-59.22,20240321,23050,18.00,20250217,2.00,N,002710,1000,262 억,,1834424,N,N,1405,N,00,N +20250319,090136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,26800,-150,5,-0.56,40374400,1505,1.16,26750,26900,26750,35000,18900,26950,26826.84,7.00,0,659,27916,27432,27066,26582,26216,27250,26400,262,8050,1000,19400,50,1,26213697,7025,34.85,2.76,12,0.01,769.00,9726.00,68500,20240307,-60.88,23050,20250217,16.27,33300,-19.52,20250225,23050,16.27,20250217,66700,-59.82,20240321,23050,16.27,20250217,2.00,N,002710,1000,262 억,,1834424,N,N,1405,N,00,N 20250318,160136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,26950,50,2,0.19,3501053350,129121,67.56,27200,27550,26700,34950,18850,26900,27114.85,6.86,0,10540,28033,27466,27083,26516,26133,27275,26325,262,8050,1000,19360,50,1,26213697,7065,35.05,2.77,12,0.49,769.00,9726.00,68500,20240307,-60.66,23050,20250217,16.92,33300,-19.07,20250225,23050,16.92,20250217,66700,-59.60,20240321,23050,16.92,20250217,2.01,N,002710,1000,262 억,,1797002,N,N,1405,N,00,N 20250318,150136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,26850,-50,5,-0.19,3188541275,117519,61.49,27200,27550,26700,34950,18850,26900,27132.13,6.86,0,8941,28033,27466,27083,26516,26133,27275,26325,262,8050,1000,19360,50,1,26213697,7038,34.92,2.76,12,0.45,769.00,9726.00,68500,20240307,-60.80,23050,20250217,16.49,33300,-19.37,20250225,23050,16.49,20250217,66700,-59.75,20240321,23050,16.49,20250217,2.01,N,002710,1000,262 억,,1797002,N,N,959,N,00,N 20250318,140136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,26800,-100,5,-0.37,2911724100,107211,56.10,27200,27550,26700,34950,18850,26900,27158.82,6.86,0,8933,28033,27466,27083,26516,26133,27275,26325,262,8050,1000,19360,50,1,26213697,7025,34.85,2.76,12,0.41,769.00,9726.00,68500,20240307,-60.88,23050,20250217,16.27,33300,-19.52,20250225,23050,16.27,20250217,66700,-59.82,20240321,23050,16.27,20250217,2.01,N,002710,1000,262 억,,1797002,N,N,959,N,00,N diff --git a/002720/price/prices-20250301.csv b/002720/price/prices-20250301.csv index a20dd19418dd..8ab98843295c 100644 --- a/002720/price/prices-20250301.csv +++ b/002720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4700,-10,5,-0.21,277724633,59162,72.06,4705,4720,4675,6120,3300,4710,4694.30,2.37,0,-2410,4796,4752,4706,4662,4616,4730,4640,212,1410,1000,3010,5,1,21159832,995,-11.81,1.14,12,0.28,-398.00,4136.00,8120,20240322,-42.12,4365,20240315,7.67,5770,-18.54,20250106,4660,0.86,20250318,8120,-42.12,20240322,4530,3.75,20240319,5.42,N,002720,1000,211 억,,500585,N,N,2,N,00,N +20250319,150136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4695,-15,5,-0.32,256686903,54683,66.60,4705,4720,4675,6120,3300,4710,4694.09,2.37,0,-2098,4796,4752,4706,4662,4616,4730,4640,212,1410,1000,3010,5,1,21159832,993,-11.80,1.14,12,0.26,-398.00,4136.00,8120,20240322,-42.18,4365,20240315,7.56,5770,-18.63,20250106,4660,0.75,20250318,8120,-42.18,20240322,4530,3.64,20240319,5.42,N,002720,1000,211 억,,500585,N,N,19,N,00,N +20250319,140136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4705,-5,5,-0.11,235090858,50080,61.00,4705,4720,4675,6120,3300,4710,4694.31,2.37,0,-2039,4796,4752,4706,4662,4616,4730,4640,212,1410,1000,3010,5,1,21159832,996,-11.82,1.14,12,0.24,-398.00,4136.00,8120,20240322,-42.06,4365,20240315,7.79,5770,-18.46,20250106,4660,0.97,20250318,8120,-42.06,20240322,4530,3.86,20240319,5.42,N,002720,1000,211 억,,500585,N,N,19,N,00,N +20250319,130137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4705,-5,5,-0.11,226672628,48286,58.81,4705,4720,4675,6120,3300,4710,4694.38,2.37,0,-2534,4796,4752,4706,4662,4616,4730,4640,212,1410,1000,3010,5,1,21159832,996,-11.82,1.14,12,0.23,-398.00,4136.00,8120,20240322,-42.06,4365,20240315,7.79,5770,-18.46,20250106,4660,0.97,20250318,8120,-42.06,20240322,4530,3.86,20240319,5.42,N,002720,1000,211 억,,500585,N,N,19,N,00,N +20250319,120136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4715,5,2,0.11,191647448,40822,49.72,4705,4720,4675,6120,3300,4710,4694.71,2.37,0,-1510,4796,4752,4706,4662,4616,4730,4640,212,1410,1000,3010,5,1,21159832,998,-11.85,1.14,12,0.19,-398.00,4136.00,8120,20240322,-41.93,4365,20240315,8.02,5770,-18.28,20250106,4660,1.18,20250318,8120,-41.93,20240322,4530,4.08,20240319,5.42,N,002720,1000,211 억,,500585,N,N,19,N,00,N +20250319,110136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4695,-15,5,-0.32,160679088,34229,41.69,4705,4715,4675,6120,3300,4710,4694.24,2.37,0,-1196,4796,4752,4706,4662,4616,4730,4640,212,1410,1000,3010,5,1,21159832,993,-11.80,1.14,12,0.16,-398.00,4136.00,8120,20240322,-42.18,4365,20240315,7.56,5770,-18.63,20250106,4660,0.75,20250318,8120,-42.18,20240322,4530,3.64,20240319,5.42,N,002720,1000,211 억,,500585,N,N,19,N,00,N +20250319,100137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4700,-10,5,-0.21,127354245,27122,33.03,4705,4715,4675,6120,3300,4710,4695.61,2.37,0,-329,4796,4752,4706,4662,4616,4730,4640,212,1410,1000,3010,5,1,21159832,995,-11.81,1.14,12,0.13,-398.00,4136.00,8120,20240322,-42.12,4365,20240315,7.67,5770,-18.54,20250106,4660,0.86,20250318,8120,-42.12,20240322,4530,3.75,20240319,5.42,N,002720,1000,211 억,,500585,N,N,19,N,00,N +20250319,090136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4705,-5,5,-0.11,7044760,1499,1.83,4705,4705,4690,6120,3300,4710,4699.64,2.37,0,280,4796,4752,4706,4662,4616,4730,4640,212,1410,1000,3010,5,1,21159832,996,-11.82,1.14,12,0.01,-398.00,4136.00,8120,20240322,-42.06,4365,20240315,7.79,5770,-18.46,20250106,4660,0.97,20250318,8120,-42.06,20240322,4530,3.86,20240319,5.42,N,002720,1000,211 억,,500585,N,N,19,N,00,N 20250318,160136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4710,-15,5,-0.32,382033711,81339,96.47,4725,4750,4660,6140,3310,4725,4696.81,2.36,0,1046,4885,4805,4755,4675,4625,4780,4650,212,1415,1000,3020,5,1,21159832,997,-11.83,1.14,12,0.38,-398.00,4136.00,8120,20240322,-42.00,4365,20240315,7.90,5770,-18.37,20250106,4660,1.07,20250318,8120,-42.00,20240322,4530,3.97,20240319,5.41,N,002720,1000,211 억,,499639,N,N,19,N,00,N 20250318,150136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4705,-20,5,-0.42,366930536,78130,92.66,4725,4750,4660,6140,3310,4725,4696.41,2.36,0,2013,4885,4805,4755,4675,4625,4780,4650,212,1415,1000,3020,5,1,21159832,996,-11.82,1.14,12,0.37,-398.00,4136.00,8120,20240322,-42.06,4365,20240315,7.79,5770,-18.46,20250106,4660,0.97,20250318,8120,-42.06,20240322,4530,3.86,20240319,5.41,N,002720,1000,211 억,,499639,N,N,6,N,00,N 20250318,140136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4705,-20,5,-0.42,332442011,70801,83.97,4725,4750,4660,6140,3310,4725,4695.44,2.36,0,2132,4885,4805,4755,4675,4625,4780,4650,212,1415,1000,3020,5,1,21159832,996,-11.82,1.14,12,0.33,-398.00,4136.00,8120,20240322,-42.06,4365,20240315,7.79,5770,-18.46,20250106,4660,0.97,20250318,8120,-42.06,20240322,4530,3.86,20240319,5.41,N,002720,1000,211 억,,499639,N,N,6,N,00,N diff --git a/002760/price/prices-20250301.csv b/002760/price/prices-20250301.csv index f7c81acf9b4b..828641d7dc6d 100644 --- a/002760/price/prices-20250301.csv +++ b/002760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1081,-20,5,-1.82,185046162,170760,70.55,1085,1094,1077,1431,771,1101,1083.66,2.48,0,64232,1111,1105,1095,1089,1079,1109,1093,120,330,200,700,1,1,59900000,648,77.21,1.33,12,0.29,14.00,814.00,1693,20241010,-36.15,925,20240806,16.86,1193,-9.39,20250311,1033,4.65,20250304,1693,-36.15,20241010,925,16.86,20240806,3.50,N,002760,200,119 억,,1488398,N,N,7,N,00,N +20250319,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1082,-19,5,-1.73,180357408,166424,68.76,1085,1094,1077,1431,771,1101,1083.72,2.48,0,64214,1111,1105,1095,1089,1079,1109,1093,120,330,200,700,1,1,59900000,648,77.29,1.33,12,0.28,14.00,814.00,1693,20241010,-36.09,925,20240806,16.97,1193,-9.30,20250311,1033,4.74,20250304,1693,-36.09,20241010,925,16.97,20240806,3.50,N,002760,200,119 억,,1488398,N,N,53,N,00,N +20250319,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1081,-20,5,-1.82,166962726,154037,63.64,1085,1094,1077,1431,771,1101,1083.91,2.48,0,57829,1111,1105,1095,1089,1079,1109,1093,120,330,200,700,1,1,59900000,648,77.21,1.33,12,0.26,14.00,814.00,1693,20241010,-36.15,925,20240806,16.86,1193,-9.39,20250311,1033,4.65,20250304,1693,-36.15,20241010,925,16.86,20240806,3.50,N,002760,200,119 억,,1488398,N,N,53,N,00,N +20250319,130137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1081,-20,5,-1.82,145236723,133972,55.35,1085,1094,1077,1431,771,1101,1084.08,2.48,0,50065,1111,1105,1095,1089,1079,1109,1093,120,330,200,700,1,1,59900000,648,77.21,1.33,12,0.22,14.00,814.00,1693,20241010,-36.15,925,20240806,16.86,1193,-9.39,20250311,1033,4.65,20250304,1693,-36.15,20241010,925,16.86,20240806,3.50,N,002760,200,119 억,,1488398,N,N,53,N,00,N +20250319,120136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1085,-16,5,-1.45,111161701,102515,42.35,1085,1094,1077,1431,771,1101,1084.35,2.48,0,42681,1111,1105,1095,1089,1079,1109,1093,120,330,200,700,1,1,59900000,650,77.50,1.33,12,0.17,14.00,814.00,1693,20241010,-35.91,925,20240806,17.30,1193,-9.05,20250311,1033,5.03,20250304,1693,-35.91,20241010,925,17.30,20240806,3.50,N,002760,200,119 억,,1488398,N,N,53,N,00,N +20250319,110136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1088,-13,5,-1.18,105273316,97091,40.11,1085,1094,1077,1431,771,1101,1084.27,2.48,0,42729,1111,1105,1095,1089,1079,1109,1093,120,330,200,700,1,1,59900000,652,77.71,1.34,12,0.16,14.00,814.00,1693,20241010,-35.74,925,20240806,17.62,1193,-8.80,20250311,1033,5.32,20250304,1693,-35.74,20241010,925,17.62,20240806,3.50,N,002760,200,119 억,,1488398,N,N,53,N,00,N +20250319,100137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1085,-16,5,-1.45,96306545,88835,36.70,1085,1094,1077,1431,771,1101,1084.11,2.48,0,44835,1111,1105,1095,1089,1079,1109,1093,120,330,200,700,1,1,59900000,650,77.50,1.33,12,0.15,14.00,814.00,1693,20241010,-35.91,925,20240806,17.30,1193,-9.05,20250311,1033,5.03,20250304,1693,-35.91,20241010,925,17.30,20240806,3.50,N,002760,200,119 억,,1488398,N,N,53,N,00,N +20250319,090136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1088,-13,5,-1.18,2990988,2755,1.14,1085,1088,1085,1431,771,1101,1085.65,2.48,0,-630,1111,1105,1095,1089,1079,1109,1093,120,330,200,700,1,1,59900000,652,77.71,1.34,12,0.00,14.00,814.00,1693,20241010,-35.74,925,20240806,17.62,1193,-8.80,20250311,1033,5.32,20250304,1693,-35.74,20241010,925,17.62,20240806,3.50,N,002760,200,119 억,,1488398,N,N,53,N,00,N 20250318,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1101,1,2,0.09,261884758,239822,40.96,1100,1101,1085,1430,770,1100,1092.00,2.39,0,58791,1130,1114,1094,1078,1058,1123,1087,120,330,200,700,1,1,59900000,659,78.64,1.35,12,0.40,14.00,814.00,1693,20241010,-34.97,925,20240806,19.03,1193,-7.71,20250311,1033,6.58,20250304,1693,-34.97,20241010,925,19.03,20240806,3.52,N,002760,200,119 억,,1429401,N,N,53,N,00,N 20250318,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1095,-5,5,-0.45,249837962,228852,39.09,1100,1101,1085,1430,770,1100,1091.70,2.39,0,56579,1130,1114,1094,1078,1058,1123,1087,120,330,200,700,1,1,59900000,656,78.21,1.35,12,0.38,14.00,814.00,1693,20241010,-35.32,925,20240806,18.38,1193,-8.21,20250311,1033,6.00,20250304,1693,-35.32,20241010,925,18.38,20240806,3.52,N,002760,200,119 억,,1429401,N,N,16,N,00,N 20250318,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1088,-12,5,-1.09,232985528,213419,36.45,1100,1101,1085,1430,770,1100,1091.68,2.39,0,49178,1130,1114,1094,1078,1058,1123,1087,120,330,200,700,1,1,59900000,652,77.71,1.34,12,0.36,14.00,814.00,1693,20241010,-35.74,925,20240806,17.62,1193,-8.80,20250311,1033,5.32,20250304,1693,-35.74,20241010,925,17.62,20240806,3.52,N,002760,200,119 억,,1429401,N,N,16,N,00,N diff --git a/002780/price/prices-20250301.csv b/002780/price/prices-20250301.csv index e836b56ef8da..a35d81cbdf3c 100644 --- a/002780/price/prices-20250301.csv +++ b/002780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,774,-11,5,-1.40,209774390,270192,203.90,783,789,770,1020,550,785,776.42,0.81,0,-34777,793,789,782,778,771,791,780,727,235,500,580,1,1,145471745,1126,51.60,0.42,12,0.19,15.00,1830.00,1070,20240319,-27.66,720,20241025,7.50,890,-13.03,20250213,763,1.44,20250311,1070,-27.66,20240319,720,7.50,20241025,0.84,N,002780,500,727 억,,1183597,N,N,16,N,00,N +20250319,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,778,-7,5,-0.89,199052529,256336,193.45,783,789,770,1020,550,785,776.53,0.81,0,-33586,793,789,782,778,771,791,780,727,235,500,580,1,1,145471745,1132,51.87,0.43,12,0.18,15.00,1830.00,1070,20240319,-27.29,720,20241025,8.06,890,-12.58,20250213,763,1.97,20250311,1070,-27.29,20240319,720,8.06,20241025,0.84,N,002780,500,727 억,,1183597,N,N,127,N,00,N +20250319,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,773,-12,5,-1.53,170111094,219029,165.29,783,789,770,1020,550,785,776.66,0.81,0,-20946,793,789,782,778,771,791,780,727,235,500,580,1,1,145471745,1124,51.53,0.42,12,0.15,15.00,1830.00,1070,20240319,-27.76,720,20241025,7.36,890,-13.15,20250213,763,1.31,20250311,1070,-27.76,20240319,720,7.36,20241025,0.84,N,002780,500,727 억,,1183597,N,N,127,N,00,N +20250319,130137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,781,-4,5,-0.51,65390265,83777,63.22,783,789,777,1020,550,785,780.53,0.81,0,-11886,793,789,782,778,771,791,780,727,235,500,580,1,1,145471745,1136,52.07,0.43,12,0.06,15.00,1830.00,1070,20240319,-27.01,720,20241025,8.47,890,-12.25,20250213,763,2.36,20250311,1070,-27.01,20240319,720,8.47,20241025,0.84,N,002780,500,727 억,,1183597,N,N,127,N,00,N +20250319,120136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,780,-5,5,-0.64,50726143,64918,48.99,783,789,777,1020,550,785,781.39,0.81,0,-10226,793,789,782,778,771,791,780,727,235,500,580,1,1,145471745,1135,52.00,0.43,12,0.04,15.00,1830.00,1070,20240319,-27.10,720,20241025,8.33,890,-12.36,20250213,763,2.23,20250311,1070,-27.10,20240319,720,8.33,20241025,0.84,N,002780,500,727 억,,1183597,N,N,127,N,00,N +20250319,110137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,782,-3,5,-0.38,37303350,47684,35.99,783,789,777,1020,550,785,782.30,0.81,0,-7880,793,789,782,778,771,791,780,727,235,500,580,1,1,145471745,1138,52.13,0.43,12,0.03,15.00,1830.00,1070,20240319,-26.92,720,20241025,8.61,890,-12.13,20250213,763,2.49,20250311,1070,-26.92,20240319,720,8.61,20241025,0.84,N,002780,500,727 억,,1183597,N,N,127,N,00,N +20250319,100137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,784,-1,5,-0.13,25455180,32565,24.58,783,788,777,1020,550,785,781.67,0.81,0,-2956,793,789,782,778,771,791,780,727,235,500,580,1,1,145471745,1140,52.27,0.43,12,0.02,15.00,1830.00,1070,20240319,-26.73,720,20241025,8.89,890,-11.91,20250213,763,2.75,20250311,1070,-26.73,20240319,720,8.89,20241025,0.84,N,002780,500,727 억,,1183597,N,N,127,N,00,N +20250319,090137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,782,-3,5,-0.38,827413,1056,0.80,783,787,782,1020,550,785,783.54,0.81,0,-572,793,789,782,778,771,791,780,727,235,500,580,1,1,145471745,1138,52.13,0.43,12,0.00,15.00,1830.00,1070,20240319,-26.92,720,20241025,8.61,890,-12.13,20250213,763,2.49,20250311,1070,-26.92,20240319,720,8.61,20241025,0.84,N,002780,500,727 억,,1183597,N,N,127,N,00,N 20250318,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,785,7,2,0.90,103737786,132423,105.70,778,786,775,1011,545,778,783.38,0.83,0,-26552,792,785,780,773,768,782,770,727,233,500,570,1,1,145471745,1142,52.33,0.43,12,0.09,15.00,1830.00,1070,20240319,-26.64,720,20241025,9.03,890,-11.80,20250213,763,2.88,20250311,1070,-26.64,20240319,720,9.03,20241025,0.85,N,002780,500,727 억,,1210683,N,N,127,N,00,N 20250318,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,784,6,2,0.77,97632263,124615,99.47,778,786,775,1011,545,778,783.47,0.83,0,-23891,792,785,780,773,768,782,770,727,233,500,570,1,1,145471745,1140,52.27,0.43,12,0.09,15.00,1830.00,1070,20240319,-26.73,720,20241025,8.89,890,-11.91,20250213,763,2.75,20250311,1070,-26.73,20240319,720,8.89,20241025,0.85,N,002780,500,727 억,,1210683,N,N,39,N,00,N 20250318,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,781,3,2,0.39,91833450,117216,93.56,778,786,775,1011,545,778,783.45,0.83,0,-21550,792,785,780,773,768,782,770,727,233,500,570,1,1,145471745,1136,52.07,0.43,12,0.08,15.00,1830.00,1070,20240319,-27.01,720,20241025,8.47,890,-12.25,20250213,763,2.36,20250311,1070,-27.01,20240319,720,8.47,20241025,0.85,N,002780,500,727 억,,1210683,N,N,39,N,00,N diff --git a/002790/price/prices-20250301.csv b/002790/price/prices-20250301.csv index 86f417d35552..1ccae4be5996 100644 --- a/002790/price/prices-20250301.csv +++ b/002790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21450,0,3,0.00,1394946250,64840,75.09,21550,21700,21400,27850,15050,21450,21513.67,9.08,0,-2483,22050,21750,21600,21300,21150,21675,21225,412,6400,500,15440,50,1,79458180,17044,17.26,0.59,12,0.08,1243.00,36593.00,40150,20240531,-46.58,20350,20250102,5.41,24600,-12.80,20250122,20350,5.41,20250102,40150,-46.58,20240531,20350,5.41,20250102,0.71,N,002790,500,412 억,,7216718,N,N,1276,N,00,N +20250319,150137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21450,0,3,0.00,1157279550,53767,62.26,21550,21700,21400,27850,15050,21450,21523.98,9.08,0,-3483,22050,21750,21600,21300,21150,21675,21225,412,6400,500,15440,50,1,79458180,17044,17.26,0.59,12,0.07,1243.00,36593.00,40150,20240531,-46.58,20350,20250102,5.41,24600,-12.80,20250122,20350,5.41,20250102,40150,-46.58,20240531,20350,5.41,20250102,0.71,N,002790,500,412 억,,7216718,N,N,730,N,00,N +20250319,140137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21450,0,3,0.00,919217275,42674,49.42,21550,21700,21400,27850,15050,21450,21540.45,9.08,0,-3727,22050,21750,21600,21300,21150,21675,21225,412,6400,500,15440,50,1,79458180,17044,17.26,0.59,12,0.05,1243.00,36593.00,40150,20240531,-46.58,20350,20250102,5.41,24600,-12.80,20250122,20350,5.41,20250102,40150,-46.58,20240531,20350,5.41,20250102,0.71,N,002790,500,412 억,,7216718,N,N,730,N,00,N +20250319,130137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21550,100,2,0.47,711527750,33002,38.22,21550,21700,21400,27850,15050,21450,21560.14,9.08,0,-5087,22050,21750,21600,21300,21150,21675,21225,412,6400,500,15440,50,1,79458180,17123,17.34,0.59,12,0.04,1243.00,36593.00,40150,20240531,-46.33,20350,20250102,5.90,24600,-12.40,20250122,20350,5.90,20250102,40150,-46.33,20240531,20350,5.90,20250102,0.71,N,002790,500,412 억,,7216718,N,N,730,N,00,N +20250319,120137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21500,50,2,0.23,580398000,26911,31.16,21550,21700,21400,27850,15050,21450,21567.32,9.08,0,-1902,22050,21750,21600,21300,21150,21675,21225,412,6400,500,15440,50,1,79458180,17084,17.30,0.59,12,0.03,1243.00,36593.00,40150,20240531,-46.45,20350,20250102,5.65,24600,-12.60,20250122,20350,5.65,20250102,40150,-46.45,20240531,20350,5.65,20250102,0.71,N,002790,500,412 억,,7216718,N,N,730,N,00,N +20250319,110137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21500,50,2,0.23,503521375,23340,27.03,21550,21700,21400,27850,15050,21450,21573.33,9.08,0,-1267,22050,21750,21600,21300,21150,21675,21225,412,6400,500,15440,50,1,79458180,17084,17.30,0.59,12,0.03,1243.00,36593.00,40150,20240531,-46.45,20350,20250102,5.65,24600,-12.60,20250122,20350,5.65,20250102,40150,-46.45,20240531,20350,5.65,20250102,0.71,N,002790,500,412 억,,7216718,N,N,730,N,00,N +20250319,100137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21600,150,2,0.70,271201325,12583,14.57,21550,21700,21400,27850,15050,21450,21553.00,9.08,0,-605,22050,21750,21600,21300,21150,21675,21225,412,6400,500,15440,50,1,79458180,17163,17.38,0.59,12,0.02,1243.00,36593.00,40150,20240531,-46.20,20350,20250102,6.14,24600,-12.20,20250122,20350,6.14,20250102,40150,-46.20,20240531,20350,6.14,20250102,0.71,N,002790,500,412 억,,7216718,N,N,730,N,00,N +20250319,090137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21600,150,2,0.70,3837900,178,0.21,21550,21600,21550,27850,15050,21450,21561.86,9.08,0,83,22050,21750,21600,21300,21150,21675,21225,412,6400,500,15440,50,1,79458180,17163,17.38,0.59,12,0.00,1243.00,36593.00,40150,20240531,-46.20,20350,20250102,6.14,24600,-12.20,20250122,20350,6.14,20250102,40150,-46.20,20240531,20350,6.14,20250102,0.71,N,002790,500,412 억,,7216718,N,N,730,N,00,N 20250318,160137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21450,-150,5,-0.69,1863113675,85879,77.31,21600,21900,21450,28050,15150,21600,21695.22,9.07,0,9033,21933,21766,21583,21416,21233,21775,21425,412,6450,500,15550,50,1,79458180,17044,17.26,0.59,12,0.11,1243.00,36593.00,40150,20240531,-46.58,20350,20250102,5.41,24600,-12.80,20250122,20350,5.41,20250102,40150,-46.58,20240531,20350,5.41,20250102,0.73,N,002790,500,412 억,,7208543,N,N,730,N,00,N 20250318,150137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21500,-100,5,-0.46,1662634950,76548,68.91,21600,21900,21500,28050,15150,21600,21720.16,9.07,0,11643,21933,21766,21583,21416,21233,21775,21425,412,6450,500,15550,50,1,79458180,17084,17.30,0.59,12,0.10,1243.00,36593.00,40150,20240531,-46.45,20350,20250102,5.65,24600,-12.60,20250122,20350,5.65,20250102,40150,-46.45,20240531,20350,5.65,20250102,0.73,N,002790,500,412 억,,7208543,N,N,1403,N,00,N 20250318,140137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21550,-50,5,-0.23,1528787050,70341,63.32,21600,21900,21500,28050,15150,21600,21733.94,9.07,0,13360,21933,21766,21583,21416,21233,21775,21425,412,6450,500,15550,50,1,79458180,17123,17.34,0.59,12,0.09,1243.00,36593.00,40150,20240531,-46.33,20350,20250102,5.90,24600,-12.40,20250122,20350,5.90,20250102,40150,-46.33,20240531,20350,5.90,20250102,0.73,N,002790,500,412 억,,7208543,N,N,1403,N,00,N diff --git a/002800/price/prices-20250301.csv b/002800/price/prices-20250301.csv index b4cdbf31eff3..b6f43bea9e5e 100644 --- a/002800/price/prices-20250301.csv +++ b/002800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,10,2,0.19,358528185,68900,83.22,5200,5250,5160,6760,3640,5200,5203.60,2.28,0,11871,5320,5260,5220,5160,5120,5240,5140,76,1560,500,3430,10,1,15170500,790,16.92,1.27,12,0.45,308.00,4106.00,8100,20240730,-35.68,4700,20241209,10.85,5760,-9.55,20250113,5000,4.20,20250304,8100,-35.68,20240730,4700,10.85,20241209,3.20,N,002800,500,75 억,,345857,N,N,0,N,00,N +20250319,150138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,40,2,0.77,327019070,62856,75.92,5200,5250,5160,6760,3640,5200,5202.67,2.28,0,11299,5320,5260,5220,5160,5120,5240,5140,76,1560,500,3430,10,1,15170500,795,17.01,1.28,12,0.41,308.00,4106.00,8100,20240730,-35.31,4700,20241209,11.49,5760,-9.03,20250113,5000,4.80,20250304,8100,-35.31,20240730,4700,11.49,20241209,3.20,N,002800,500,75 억,,345857,N,N,0,N,00,N +20250319,140137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,50,2,0.96,314882250,60533,73.11,5200,5250,5160,6760,3640,5200,5201.83,2.28,0,11093,5320,5260,5220,5160,5120,5240,5140,76,1560,500,3430,10,1,15170500,796,17.05,1.28,12,0.40,308.00,4106.00,8100,20240730,-35.19,4700,20241209,11.70,5760,-8.85,20250113,5000,5.00,20250304,8100,-35.19,20240730,4700,11.70,20241209,3.20,N,002800,500,75 억,,345857,N,N,0,N,00,N +20250319,130138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,10,2,0.19,246756450,47497,57.37,5200,5250,5160,6760,3640,5200,5195.20,2.28,0,2965,5320,5260,5220,5160,5120,5240,5140,76,1560,500,3430,10,1,15170500,790,16.92,1.27,12,0.31,308.00,4106.00,8100,20240730,-35.68,4700,20241209,10.85,5760,-9.55,20250113,5000,4.20,20250304,8100,-35.68,20240730,4700,10.85,20241209,3.20,N,002800,500,75 억,,345857,N,N,0,N,00,N +20250319,120137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-10,5,-0.19,225326140,43375,52.39,5200,5250,5160,6760,3640,5200,5194.84,2.28,0,1272,5320,5260,5220,5160,5120,5240,5140,76,1560,500,3430,10,1,15170500,787,16.85,1.26,12,0.29,308.00,4106.00,8100,20240730,-35.93,4700,20241209,10.43,5760,-9.90,20250113,5000,3.80,20250304,8100,-35.93,20240730,4700,10.43,20241209,3.20,N,002800,500,75 억,,345857,N,N,0,N,00,N +20250319,110137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,20,2,0.38,134666090,25892,31.27,5200,5250,5160,6760,3640,5200,5201.07,2.28,0,925,5320,5260,5220,5160,5120,5240,5140,76,1560,500,3430,10,1,15170500,792,16.95,1.27,12,0.17,308.00,4106.00,8100,20240730,-35.56,4700,20241209,11.06,5760,-9.38,20250113,5000,4.40,20250304,8100,-35.56,20240730,4700,11.06,20241209,3.20,N,002800,500,75 억,,345857,N,N,0,N,00,N +20250319,100138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,30,2,0.58,94777350,18235,22.02,5200,5250,5160,6760,3640,5200,5197.55,2.28,0,1591,5320,5260,5220,5160,5120,5240,5140,76,1560,500,3430,10,1,15170500,793,16.98,1.27,12,0.12,308.00,4106.00,8100,20240730,-35.43,4700,20241209,11.28,5760,-9.20,20250113,5000,4.60,20250304,8100,-35.43,20240730,4700,11.28,20241209,3.20,N,002800,500,75 억,,345857,N,N,0,N,00,N +20250319,090137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,0,3,0.00,1617200,311,0.38,5200,5200,5200,6760,3640,5200,5200.00,2.28,0,16,5320,5260,5220,5160,5120,5240,5140,76,1560,500,3430,10,1,15170500,789,16.88,1.27,12,0.00,308.00,4106.00,8100,20240730,-35.80,4700,20241209,10.64,5760,-9.72,20250113,5000,4.00,20250304,8100,-35.80,20240730,4700,10.64,20241209,3.20,N,002800,500,75 억,,345857,N,N,0,N,00,N 20250318,160137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-50,5,-0.95,427349500,82172,236.09,5250,5280,5180,6820,3680,5250,5200.67,2.18,0,15095,5323,5286,5243,5206,5163,5305,5225,76,1570,500,3460,10,1,15170500,789,16.88,1.27,12,0.54,308.00,4106.00,8100,20240730,-35.80,4700,20241209,10.64,5760,-9.72,20250113,5000,4.00,20250304,8100,-35.80,20240730,4700,10.64,20241209,3.19,N,002800,500,75 억,,330762,N,N,0,N,00,N 20250318,150137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,-30,5,-0.57,358429030,68907,197.98,5250,5280,5180,6820,3680,5250,5201.63,2.18,0,15739,5323,5286,5243,5206,5163,5305,5225,76,1570,500,3460,10,1,15170500,792,16.95,1.27,12,0.45,308.00,4106.00,8100,20240730,-35.56,4700,20241209,11.06,5760,-9.38,20250113,5000,4.40,20250304,8100,-35.56,20240730,4700,11.06,20241209,3.19,N,002800,500,75 억,,330762,N,N,0,N,00,N 20250318,140137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-60,5,-1.14,295431140,56816,163.24,5250,5280,5180,6820,3680,5250,5199.79,2.18,0,15916,5323,5286,5243,5206,5163,5305,5225,76,1570,500,3460,10,1,15170500,787,16.85,1.26,12,0.37,308.00,4106.00,8100,20240730,-35.93,4700,20241209,10.43,5760,-9.90,20250113,5000,3.80,20250304,8100,-35.93,20240730,4700,10.43,20241209,3.19,N,002800,500,75 억,,330762,N,N,0,N,00,N diff --git a/002810/price/prices-20250301.csv b/002810/price/prices-20250301.csv index c4ccf211ef10..6cf5fb2b4845 100644 --- a/002810/price/prices-20250301.csv +++ b/002810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13530,10,2,0.07,259785995,19266,311.39,13520,13530,13400,17570,9470,13520,13484.17,17.59,0,-2059,13593,13556,13483,13446,13373,13575,13465,92,4050,500,10270,10,1,18466948,2499,4.99,0.49,12,0.10,2711.00,27780.00,14890,20240307,-9.13,12300,20250205,10.00,13600,-0.51,20250313,12300,10.00,20250205,14100,-4.04,20240319,12300,10.00,20250205,0.01,N,002810,500,92 억,,3249197,N,N,30,N,00,N +20250319,150138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13520,0,3,0.00,253320115,18788,303.67,13520,13520,13400,17570,9470,13520,13483.08,17.59,0,-2036,13593,13556,13483,13446,13373,13575,13465,92,4050,500,10270,10,1,18466948,2497,4.99,0.49,12,0.10,2711.00,27780.00,14890,20240307,-9.20,12300,20250205,9.92,13600,-0.59,20250313,12300,9.92,20250205,14100,-4.11,20240319,12300,9.92,20250205,0.01,N,002810,500,92 억,,3249197,N,N,30,N,00,N +20250319,140138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13420,-100,5,-0.74,232656725,17257,278.92,13520,13520,13400,17570,9470,13520,13481.88,17.59,0,-2014,13593,13556,13483,13446,13373,13575,13465,92,4050,500,10270,10,1,18466948,2478,4.95,0.48,12,0.09,2711.00,27780.00,14890,20240307,-9.87,12300,20250205,9.11,13600,-1.32,20250313,12300,9.11,20250205,14100,-4.82,20240319,12300,9.11,20250205,0.01,N,002810,500,92 억,,3249197,N,N,30,N,00,N +20250319,130138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13420,-100,5,-0.74,210287845,15589,251.96,13520,13520,13400,17570,9470,13520,13489.50,17.59,0,-2273,13593,13556,13483,13446,13373,13575,13465,92,4050,500,10270,10,1,18466948,2478,4.95,0.48,12,0.08,2711.00,27780.00,14890,20240307,-9.87,12300,20250205,9.11,13600,-1.32,20250313,12300,9.11,20250205,14100,-4.82,20240319,12300,9.11,20250205,0.01,N,002810,500,92 억,,3249197,N,N,30,N,00,N +20250319,120137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13410,-110,5,-0.81,197047385,14603,236.03,13520,13520,13400,17570,9470,13520,13493.62,17.59,0,-2387,13593,13556,13483,13446,13373,13575,13465,92,4050,500,10270,10,1,18466948,2476,4.95,0.48,12,0.08,2711.00,27780.00,14890,20240307,-9.94,12300,20250205,9.02,13600,-1.40,20250313,12300,9.02,20250205,14100,-4.89,20240319,12300,9.02,20250205,0.01,N,002810,500,92 억,,3249197,N,N,30,N,00,N +20250319,110138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13440,-80,5,-0.59,188366555,13956,225.57,13520,13520,13440,17570,9470,13520,13497.17,17.59,0,-2497,13593,13556,13483,13446,13373,13575,13465,92,4050,500,10270,10,1,18466948,2482,4.96,0.48,12,0.08,2711.00,27780.00,14890,20240307,-9.74,12300,20250205,9.27,13600,-1.18,20250313,12300,9.27,20250205,14100,-4.68,20240319,12300,9.27,20250205,0.01,N,002810,500,92 억,,3249197,N,N,30,N,00,N +20250319,100138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13460,-60,5,-0.44,10694130,793,12.82,13520,13520,13460,17570,9470,13520,13485.66,17.59,0,-377,13593,13556,13483,13446,13373,13575,13465,92,4050,500,10270,10,1,18466948,2486,4.96,0.48,12,0.00,2711.00,27780.00,14890,20240307,-9.60,12300,20250205,9.43,13600,-1.03,20250313,12300,9.43,20250205,14100,-4.54,20240319,12300,9.43,20250205,0.01,N,002810,500,92 억,,3249197,N,N,30,N,00,N +20250319,090138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,-20,5,-0.15,540720,40,0.65,13520,13520,13500,17570,9470,13520,13518.00,17.59,0,3,13593,13556,13483,13446,13373,13575,13465,92,4050,500,10270,10,1,18466948,2493,4.98,0.49,12,0.00,2711.00,27780.00,14890,20240307,-9.34,12300,20250205,9.76,13600,-0.74,20250313,12300,9.76,20250205,14100,-4.26,20240319,12300,9.76,20250205,0.01,N,002810,500,92 억,,3249197,N,N,30,N,00,N 20250318,160137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13520,0,3,0.00,70441300,5234,66.56,13510,13520,13410,17570,9470,13520,13458.41,17.59,0,-871,13673,13596,13483,13406,13293,13615,13425,92,4050,500,10270,10,1,18466948,2497,4.99,0.49,12,0.03,2711.00,27780.00,14950,20240306,-9.57,12300,20250205,9.92,13600,-0.59,20250313,12300,9.92,20250205,14100,-4.11,20240319,12300,9.92,20250205,0.01,N,002810,500,92 억,,3247543,N,N,30,N,00,N 20250318,150138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13450,-70,5,-0.52,62353375,4634,58.93,13510,13520,13410,17570,9470,13520,13455.63,17.59,0,-625,13673,13596,13483,13406,13293,13615,13425,92,4050,500,10270,10,1,18466948,2484,4.96,0.48,12,0.03,2711.00,27780.00,14950,20240306,-10.03,12300,20250205,9.35,13600,-1.10,20250313,12300,9.35,20250205,14100,-4.61,20240319,12300,9.35,20250205,0.01,N,002810,500,92 억,,3247543,N,N,0,N,00,N 20250318,140137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13440,-80,5,-0.59,38844165,2886,36.70,13510,13520,13420,17570,9470,13520,13459.52,17.59,0,-417,13673,13596,13483,13406,13293,13615,13425,92,4050,500,10270,10,1,18466948,2482,4.96,0.48,12,0.02,2711.00,27780.00,14950,20240306,-10.10,12300,20250205,9.27,13600,-1.18,20250313,12300,9.27,20250205,14100,-4.68,20240319,12300,9.27,20250205,0.01,N,002810,500,92 억,,3247543,N,N,0,N,00,N diff --git a/002820/price/prices-20250301.csv b/002820/price/prices-20250301.csv index a47de7a59480..be01b422a64b 100644 --- a/002820/price/prices-20250301.csv +++ b/002820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,-65,5,-2.32,62571495,22689,757.56,2885,2885,2730,3640,1960,2800,2757.79,0.56,0,941,2946,2872,2816,2742,2686,2845,2715,126,840,1000,1840,5,1,12607989,345,-0.21,0.14,12,0.18,-12762.00,18943.00,4095,20240624,-33.21,2305,20240320,18.66,3160,-13.45,20250122,2680,2.05,20250224,4095,-33.21,20240624,2305,18.66,20240320,0.26,N,002820,1000,126 억,,70885,N,N,1,N,00,N +20250319,150138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2770,-30,5,-1.07,61060245,22137,739.13,2885,2885,2730,3640,1960,2800,2758.29,0.56,0,1129,2946,2872,2816,2742,2686,2845,2715,126,840,1000,1840,5,1,12607989,349,-0.22,0.15,12,0.18,-12762.00,18943.00,4095,20240624,-32.36,2305,20240320,20.17,3160,-12.34,20250122,2680,3.36,20250224,4095,-32.36,20240624,2305,20.17,20240320,0.26,N,002820,1000,126 억,,70885,N,N,11,N,00,N +20250319,140138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2770,-30,5,-1.07,61004940,22117,738.46,2885,2885,2730,3640,1960,2800,2758.28,0.56,0,1148,2946,2872,2816,2742,2686,2845,2715,126,840,1000,1840,5,1,12607989,349,-0.22,0.15,12,0.18,-12762.00,18943.00,4095,20240624,-32.36,2305,20240320,20.17,3160,-12.34,20250122,2680,3.36,20250224,4095,-32.36,20240624,2305,20.17,20240320,0.26,N,002820,1000,126 억,,70885,N,N,11,N,00,N +20250319,130138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,-50,5,-1.79,34824020,12640,422.04,2885,2885,2730,3640,1960,2800,2755.06,0.56,0,1740,2946,2872,2816,2742,2686,2845,2715,126,840,1000,1840,5,1,12607989,347,-0.22,0.15,12,0.10,-12762.00,18943.00,4095,20240624,-32.84,2305,20240320,19.31,3160,-12.97,20250122,2680,2.61,20250224,4095,-32.84,20240624,2305,19.31,20240320,0.26,N,002820,1000,126 억,,70885,N,N,11,N,00,N +20250319,120138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2770,-30,5,-1.07,20632685,7445,248.58,2885,2885,2735,3640,1960,2800,2771.35,0.56,0,1659,2946,2872,2816,2742,2686,2845,2715,126,840,1000,1840,5,1,12607989,349,-0.22,0.15,12,0.06,-12762.00,18943.00,4095,20240624,-32.36,2305,20240320,20.17,3160,-12.34,20250122,2680,3.36,20250224,4095,-32.36,20240624,2305,20.17,20240320,0.26,N,002820,1000,126 억,,70885,N,N,11,N,00,N +20250319,110138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2805,5,2,0.18,5511770,1968,65.71,2885,2885,2795,3640,1960,2800,2800.70,0.56,0,903,2946,2872,2816,2742,2686,2845,2715,126,840,1000,1840,5,1,12607989,354,-0.22,0.15,12,0.02,-12762.00,18943.00,4095,20240624,-31.50,2305,20240320,21.69,3160,-11.23,20250122,2680,4.66,20250224,4095,-31.50,20240624,2305,21.69,20240320,0.26,N,002820,1000,126 억,,70885,N,N,11,N,00,N +20250319,100138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2800,0,3,0.00,4738750,1692,56.49,2885,2885,2800,3640,1960,2800,2800.68,0.56,0,900,2946,2872,2816,2742,2686,2845,2715,126,840,1000,1840,5,1,12607989,353,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.62,2305,20240320,21.48,3160,-11.39,20250122,2680,4.48,20250224,4095,-31.62,20240624,2305,21.48,20240320,0.26,N,002820,1000,126 억,,70885,N,N,11,N,00,N +20250319,090138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2800,0,3,0.00,0,0,0.00,0,0,0,3640,1960,2800,0.00,0.56,0,0,2946,2872,2816,2742,2686,2845,2715,126,840,1000,1840,5,1,12607989,353,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.62,2305,20240320,21.48,3160,-11.39,20250122,2680,4.48,20250224,4095,-31.62,20240624,2305,21.48,20240320,0.26,N,002820,1000,126 억,,70885,N,N,11,N,00,N 20250318,160137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2800,-10,5,-0.36,8384385,2995,40.06,2810,2890,2760,3650,1970,2810,2799.46,0.56,0,355,2863,2836,2783,2756,2703,2850,2770,126,840,1000,1850,5,1,12607989,353,-0.22,0.15,12,0.02,-12762.00,18943.00,4095,20240624,-31.62,2305,20240320,21.48,3160,-11.39,20250122,2680,4.48,20250224,4095,-31.62,20240624,2305,21.48,20240320,0.26,N,002820,1000,126 억,,70530,N,N,11,N,00,N 20250318,150138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2880,70,2,2.49,8107185,2896,38.73,2810,2890,2760,3650,1970,2810,2799.44,0.56,0,355,2863,2836,2783,2756,2703,2850,2770,126,840,1000,1850,5,1,12607989,363,-0.23,0.15,12,0.02,-12762.00,18943.00,4095,20240624,-29.67,2305,20240320,24.95,3160,-8.86,20250122,2680,7.46,20250224,4095,-29.67,20240624,2305,24.95,20240320,0.26,N,002820,1000,126 억,,70530,N,N,4,N,00,N 20250318,140138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,0,3,0.00,7510530,2684,35.90,2810,2810,2760,3650,1970,2810,2798.26,0.56,0,355,2863,2836,2783,2756,2703,2850,2770,126,840,1000,1850,5,1,12607989,354,-0.22,0.15,12,0.02,-12762.00,18943.00,4095,20240624,-31.38,2305,20240320,21.91,3160,-11.08,20250122,2680,4.85,20250224,4095,-31.38,20240624,2305,21.91,20240320,0.26,N,002820,1000,126 억,,70530,N,N,4,N,00,N diff --git a/002840/price/prices-20250301.csv b/002840/price/prices-20250301.csv index 79935437b4b4..46dd56313337 100644 --- a/002840/price/prices-20250301.csv +++ b/002840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184400,1000,2,0.55,303361700,1652,87.87,183400,186800,181900,238000,128400,183400,183632.99,3.39,0,130,185200,184300,182600,181700,180000,183450,180850,67,54600,500,132040,100,1,4750000,8759,14.64,2.31,12,0.03,12593.00,79867.00,216000,20240510,-14.63,163500,20250204,12.78,188000,-1.91,20250102,163500,12.78,20250204,216000,-14.63,20240510,163500,12.78,20250204,0.01,N,002840,500,66 억,,160851,N,N,7,N,00,N +20250319,150138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183500,100,2,0.05,276661900,1507,80.16,183400,186800,181900,238000,128400,183400,183584.54,3.39,0,88,185200,184300,182600,181700,180000,183450,180850,67,54600,500,132040,100,1,4750000,8716,14.57,2.30,12,0.03,12593.00,79867.00,216000,20240510,-15.05,163500,20250204,12.23,188000,-2.39,20250102,163500,12.23,20250204,216000,-15.05,20240510,163500,12.23,20250204,0.01,N,002840,500,66 억,,160851,N,N,7,N,00,N +20250319,140138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183000,-400,5,-0.22,266578600,1452,77.23,183400,186800,181900,238000,128400,183400,183594.08,3.39,0,97,185200,184300,182600,181700,180000,183450,180850,67,54600,500,132040,100,1,4750000,8693,14.53,2.29,12,0.03,12593.00,79867.00,216000,20240510,-15.28,163500,20250204,11.93,188000,-2.66,20250102,163500,11.93,20250204,216000,-15.28,20240510,163500,11.93,20250204,0.01,N,002840,500,66 억,,160851,N,N,7,N,00,N +20250319,130139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183000,-400,5,-0.22,255214200,1390,73.94,183400,186800,181900,238000,128400,183400,183607.34,3.39,0,113,185200,184300,182600,181700,180000,183450,180850,67,54600,500,132040,100,1,4750000,8693,14.53,2.29,12,0.03,12593.00,79867.00,216000,20240510,-15.28,163500,20250204,11.93,188000,-2.66,20250102,163500,11.93,20250204,216000,-15.28,20240510,163500,11.93,20250204,0.01,N,002840,500,66 억,,160851,N,N,7,N,00,N +20250319,120138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183100,-300,5,-0.16,244772600,1333,70.90,183400,186800,181900,238000,128400,183400,183625.36,3.39,0,111,185200,184300,182600,181700,180000,183450,180850,67,54600,500,132040,100,1,4750000,8697,14.54,2.29,12,0.03,12593.00,79867.00,216000,20240510,-15.23,163500,20250204,11.99,188000,-2.61,20250102,163500,11.99,20250204,216000,-15.23,20240510,163500,11.99,20250204,0.01,N,002840,500,66 억,,160851,N,N,7,N,00,N +20250319,110138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183300,-100,5,-0.05,231571400,1261,67.07,183400,186800,181900,238000,128400,183400,183641.08,3.39,0,145,185200,184300,182600,181700,180000,183450,180850,67,54600,500,132040,100,1,4750000,8707,14.56,2.30,12,0.03,12593.00,79867.00,216000,20240510,-15.14,163500,20250204,12.11,188000,-2.50,20250102,163500,12.11,20250204,216000,-15.14,20240510,163500,12.11,20250204,0.01,N,002840,500,66 억,,160851,N,N,7,N,00,N +20250319,100138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184000,600,2,0.33,222934500,1214,64.57,183400,186800,181900,238000,128400,183400,183636.33,3.39,0,160,185200,184300,182600,181700,180000,183450,180850,67,54600,500,132040,100,1,4750000,8740,14.61,2.30,12,0.03,12593.00,79867.00,216000,20240510,-14.81,163500,20250204,12.54,188000,-2.13,20250102,163500,12.54,20250204,216000,-14.81,20240510,163500,12.54,20250204,0.01,N,002840,500,66 억,,160851,N,N,7,N,00,N +20250319,090138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183400,0,3,0.00,128930200,703,37.39,183400,183400,183400,238000,128400,183400,183400.00,3.39,0,1,185200,184300,182600,181700,180000,183450,180850,67,54600,500,132040,100,1,4750000,8712,14.56,2.30,12,0.01,12593.00,79867.00,216000,20240510,-15.09,163500,20250204,12.17,188000,-2.45,20250102,163500,12.17,20250204,216000,-15.09,20240510,163500,12.17,20250204,0.01,N,002840,500,66 억,,160851,N,N,7,N,00,N 20250318,160138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183400,-100,5,-0.05,343871300,1880,75.68,183500,183500,180900,238500,128500,183500,182910.01,3.39,0,-18,186100,184800,182200,180900,178300,185450,181550,67,55000,500,132120,100,1,4750000,8712,14.56,2.30,12,0.04,12593.00,79867.00,216000,20240510,-15.09,163500,20250204,12.17,188000,-2.45,20250102,163500,12.17,20250204,216000,-15.09,20240510,163500,12.17,20250204,0.01,N,002840,500,66 억,,160975,N,N,7,N,00,N 20250318,150138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182500,-1000,5,-0.54,299888200,1640,66.02,183500,183500,180900,238500,128500,183500,182858.66,3.39,0,83,186100,184800,182200,180900,178300,185450,181550,67,55000,500,132120,100,1,4750000,8669,14.49,2.29,12,0.03,12593.00,79867.00,216000,20240510,-15.51,163500,20250204,11.62,188000,-2.93,20250102,163500,11.62,20250204,216000,-15.51,20240510,163500,11.62,20250204,0.01,N,002840,500,66 억,,160975,N,N,4,N,00,N 20250318,140138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182600,-900,5,-0.49,284919600,1558,62.72,183500,183500,180900,238500,128500,183500,182875.22,3.39,0,121,186100,184800,182200,180900,178300,185450,181550,67,55000,500,132120,100,1,4750000,8674,14.50,2.29,12,0.03,12593.00,79867.00,216000,20240510,-15.46,163500,20250204,11.68,188000,-2.87,20250102,163500,11.68,20250204,216000,-15.46,20240510,163500,11.68,20250204,0.01,N,002840,500,66 억,,160975,N,N,4,N,00,N diff --git a/002870/price/prices-20250301.csv b/002870/price/prices-20250301.csv index f792773af07a..1afa82a76b44 100644 --- a/002870/price/prices-20250301.csv +++ b/002870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1413,148,2,11.70,12501693482,8618240,209.54,1263,1577,1253,1644,886,1265,1450.63,0.51,0,112113,1583,1424,1342,1183,1101,1383,1142,175,379,500,830,1,1,34958700,494,-7.60,0.62,12,24.65,-186.00,2297.00,1799,20240906,-21.46,747,20241114,89.16,1577,-10.40,20250319,972,45.37,20250313,1799,-21.46,20240906,747,89.16,20241114,0.62,N,002870,500,174 억,,179259,N,N,3,N,00,N +20250319,150139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1398,133,2,10.51,12244316913,8435431,205.10,1263,1577,1253,1644,886,1265,1451.54,0.51,0,80783,1583,1424,1342,1183,1101,1383,1142,175,379,500,830,1,1,34958700,489,-7.52,0.61,12,24.13,-186.00,2297.00,1799,20240906,-22.29,747,20241114,87.15,1577,-11.35,20250319,972,43.83,20250313,1799,-22.29,20240906,747,87.15,20241114,0.62,N,002870,500,174 억,,179259,N,N,31,N,00,N +20250319,140139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1431,166,2,13.12,9916345825,6827852,166.01,1263,1577,1253,1644,886,1265,1452.34,0.51,0,119175,1583,1424,1342,1183,1101,1383,1142,175,379,500,830,1,1,34958700,500,-7.69,0.62,12,19.53,-186.00,2297.00,1799,20240906,-20.46,747,20241114,91.57,1577,-9.26,20250319,972,47.22,20250313,1799,-20.46,20240906,747,91.57,20241114,0.62,N,002870,500,174 억,,179259,N,N,31,N,00,N +20250319,130139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1458,193,2,15.26,9586805448,6598297,160.43,1263,1577,1253,1644,886,1265,1452.93,0.51,0,135120,1583,1424,1342,1183,1101,1383,1142,175,379,500,830,1,1,34958700,510,-7.84,0.63,12,18.87,-186.00,2297.00,1799,20240906,-18.95,747,20241114,95.18,1577,-7.55,20250319,972,50.00,20250313,1799,-18.95,20240906,747,95.18,20241114,0.62,N,002870,500,174 억,,179259,N,N,31,N,00,N +20250319,120138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1440,175,2,13.83,9082772810,6249350,151.94,1263,1577,1253,1644,886,1265,1453.40,0.51,0,124639,1583,1424,1342,1183,1101,1383,1142,175,379,500,830,1,1,34958700,503,-7.74,0.63,12,17.88,-186.00,2297.00,1799,20240906,-19.96,747,20241114,92.77,1577,-8.69,20250319,972,48.15,20250313,1799,-19.96,20240906,747,92.77,20241114,0.62,N,002870,500,174 억,,179259,N,N,31,N,00,N +20250319,110138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1492,227,2,17.94,7833079177,5397707,131.24,1263,1577,1253,1644,886,1265,1451.19,0.51,0,144997,1583,1424,1342,1183,1101,1383,1142,175,379,500,830,1,1,34958700,522,-8.02,0.65,12,15.44,-186.00,2297.00,1799,20240906,-17.07,747,20241114,99.73,1577,-5.39,20250319,972,53.50,20250313,1799,-17.07,20240906,747,99.73,20241114,0.62,N,002870,500,174 억,,179259,N,N,31,N,00,N +20250319,100139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1442,177,2,13.99,2765449997,1996623,48.55,1263,1450,1253,1644,886,1265,1385.08,0.51,0,173793,1583,1424,1342,1183,1101,1383,1142,175,379,500,830,1,1,34958700,504,-7.75,0.63,12,5.71,-186.00,2297.00,1799,20240906,-19.84,747,20241114,93.04,1501,-3.93,20250318,972,48.35,20250313,1799,-19.84,20240906,747,93.04,20241114,0.62,N,002870,500,174 억,,179259,N,N,31,N,00,N +20250319,090139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1298,33,2,2.61,30104615,23805,0.58,1263,1298,1253,1644,886,1265,1264.63,0.51,0,8268,1583,1424,1342,1183,1101,1383,1142,175,379,500,830,1,1,34958700,454,-6.98,0.57,12,0.07,-186.00,2297.00,1799,20240906,-27.85,747,20241114,73.76,1501,-13.52,20250318,972,33.54,20250313,1799,-27.85,20240906,747,73.76,20241114,0.62,N,002870,500,174 억,,179259,N,N,31,N,00,N 20250318,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1265,2,2,0.16,5623972508,4084271,78.21,1365,1501,1260,1641,885,1263,1377.04,0.60,0,-30996,1603,1433,1330,1160,1057,1381,1108,175,378,500,830,1,1,34958700,442,-6.80,0.55,12,11.68,-186.00,2297.00,1799,20240906,-29.68,747,20241114,69.34,1501,-15.72,20250318,972,30.14,20250313,1799,-29.68,20240906,747,69.34,20241114,0.63,N,002870,500,174 억,,210359,N,N,31,N,00,N 20250318,150139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1267,4,2,0.32,5535902452,4014678,76.88,1365,1501,1260,1641,885,1263,1378.92,0.60,0,-27204,1603,1433,1330,1160,1057,1381,1108,175,378,500,830,1,1,34958700,443,-6.81,0.55,12,11.48,-186.00,2297.00,1799,20240906,-29.57,747,20241114,69.61,1501,-15.59,20250318,972,30.35,20250313,1799,-29.57,20240906,747,69.61,20241114,0.63,N,002870,500,174 억,,210359,N,N,9,N,00,N 20250318,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1290,27,2,2.14,5399175062,3907452,74.83,1365,1501,1264,1641,885,1263,1381.76,0.60,0,-32735,1603,1433,1330,1160,1057,1381,1108,175,378,500,830,1,1,34958700,451,-6.94,0.56,12,11.18,-186.00,2297.00,1799,20240906,-28.29,747,20241114,72.69,1501,-14.06,20250318,972,32.72,20250313,1799,-28.29,20240906,747,72.69,20241114,0.63,N,002870,500,174 억,,210359,N,N,9,N,00,N diff --git a/002880/price/prices-20250301.csv b/002880/price/prices-20250301.csv index 10880ec39275..1af819cac7af 100644 --- a/002880/price/prices-20250301.csv +++ b/002880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,910,-38,5,-4.01,83035285,89728,113.72,950,959,890,1232,664,948,925.41,2.34,0,-801,976,962,952,938,928,957,933,234,284,500,600,1,1,46744020,425,-0.34,1.16,12,0.19,-2645.00,783.00,1439,20240618,-36.76,890,20250319,2.25,1179,-22.82,20250102,890,2.25,20250319,1439,-36.76,20240618,890,2.25,20250319,0.00,N,002880,500,233 억,,1092569,N,N,4,N,00,N +20250319,150139,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,910,-38,5,-4.01,71360640,76902,97.46,950,959,890,1232,664,948,927.94,2.34,0,-644,976,962,952,938,928,957,933,234,284,500,600,1,1,46744020,425,-0.34,1.16,12,0.16,-2645.00,783.00,1439,20240618,-36.76,890,20250319,2.25,1179,-22.82,20250102,890,2.25,20250319,1439,-36.76,20240618,890,2.25,20250319,0.00,N,002880,500,233 억,,1092569,N,N,30,N,00,N +20250319,140139,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,916,-32,5,-3.38,65890961,70910,89.87,950,959,890,1232,664,948,929.22,2.34,0,-437,976,962,952,938,928,957,933,234,284,500,600,1,1,46744020,428,-0.35,1.17,12,0.15,-2645.00,783.00,1439,20240618,-36.34,890,20250319,2.92,1179,-22.31,20250102,890,2.92,20250319,1439,-36.34,20240618,890,2.92,20250319,0.00,N,002880,500,233 억,,1092569,N,N,30,N,00,N +20250319,130139,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,920,-28,5,-2.95,57484126,61728,78.23,950,959,890,1232,664,948,931.25,2.34,0,936,976,962,952,938,928,957,933,234,284,500,600,1,1,46744020,430,-0.35,1.17,12,0.13,-2645.00,783.00,1439,20240618,-36.07,890,20250319,3.37,1179,-21.97,20250102,890,3.37,20250319,1439,-36.07,20240618,890,3.37,20250319,0.00,N,002880,500,233 억,,1092569,N,N,30,N,00,N +20250319,120138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,921,-27,5,-2.85,55898599,60005,76.05,950,959,890,1232,664,948,931.57,2.34,0,936,976,962,952,938,928,957,933,234,284,500,600,1,1,46744020,431,-0.35,1.18,12,0.13,-2645.00,783.00,1439,20240618,-36.00,890,20250319,3.48,1179,-21.88,20250102,890,3.48,20250319,1439,-36.00,20240618,890,3.48,20250319,0.00,N,002880,500,233 억,,1092569,N,N,30,N,00,N +20250319,110139,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,923,-25,5,-2.64,50580985,54231,68.73,950,959,890,1232,664,948,932.70,2.34,0,1216,976,962,952,938,928,957,933,234,284,500,600,1,1,46744020,431,-0.35,1.18,12,0.12,-2645.00,783.00,1439,20240618,-35.86,890,20250319,3.71,1179,-21.71,20250102,890,3.71,20250319,1439,-35.86,20240618,890,3.71,20250319,0.00,N,002880,500,233 억,,1092569,N,N,30,N,00,N +20250319,100139,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,945,-3,5,-0.32,26318173,27898,35.36,950,959,940,1232,664,948,943.37,2.34,0,1154,976,962,952,938,928,957,933,234,284,500,600,1,1,46744020,442,-0.36,1.21,12,0.06,-2645.00,783.00,1439,20240618,-34.33,940,20250319,0.53,1179,-19.85,20250102,940,0.53,20250319,1439,-34.33,20240618,940,0.53,20250319,0.00,N,002880,500,233 억,,1092569,N,N,30,N,00,N +20250319,090139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,959,11,2,1.16,136692,143,0.18,950,959,950,1232,664,948,955.89,2.34,0,38,976,962,952,938,928,957,933,234,284,500,600,1,1,46744020,448,-0.36,1.22,12,0.00,-2645.00,783.00,1439,20240618,-33.36,942,20250318,1.80,1179,-18.66,20250102,942,1.80,20250318,1439,-33.36,20240618,942,1.80,20250318,0.00,N,002880,500,233 억,,1092569,N,N,30,N,00,N 20250318,160138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,948,-23,5,-2.37,74838165,78660,427.64,966,966,942,1262,680,971,951.41,2.34,0,44,983,976,970,963,957,980,967,234,291,500,620,1,1,46744020,443,-0.36,1.21,12,0.17,-2645.00,783.00,1439,20240618,-34.12,942,20250318,0.64,1179,-19.59,20250102,942,0.64,20250318,1439,-34.12,20240618,942,0.64,20250318,0.00,N,002880,500,233 억,,1092486,N,N,30,N,00,N 20250318,150139,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,946,-25,5,-2.57,71880074,75534,410.64,966,966,942,1262,680,971,951.63,2.34,0,577,983,976,970,963,957,980,967,234,291,500,620,1,1,46744020,442,-0.36,1.21,12,0.16,-2645.00,783.00,1439,20240618,-34.26,942,20250318,0.42,1179,-19.76,20250102,942,0.42,20250318,1439,-34.26,20240618,942,0.42,20250318,0.00,N,002880,500,233 억,,1092486,N,N,6,N,00,N 20250318,140138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,947,-24,5,-2.47,61096870,64144,348.72,966,966,947,1262,680,971,952.50,2.34,0,556,983,976,970,963,957,980,967,234,291,500,620,1,1,46744020,443,-0.36,1.21,12,0.14,-2645.00,783.00,1439,20240618,-34.19,947,20250318,0.00,1179,-19.68,20250102,947,0.00,20250318,1439,-34.19,20240618,947,0.00,20250318,0.00,N,002880,500,233 억,,1092486,N,N,6,N,00,N diff --git a/002900/price/prices-20250301.csv b/002900/price/prices-20250301.csv index e838d8317c2d..fa3623b6fd29 100644 --- a/002900/price/prices-20250301.csv +++ b/002900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4885,-145,5,-2.88,926352597,188491,81.28,4960,5000,4885,6530,3530,5030,4914.43,8.42,0,-36180,5160,5095,4985,4920,4810,5127,4952,1126,1500,2500,3110,5,1,45050956,2201,3.64,0.55,12,0.42,1341.00,8857.00,6530,20250213,-25.19,2725,20240805,79.27,6530,-25.19,20250213,4290,13.87,20250102,6530,-25.19,20250213,2725,79.27,20240805,2.75,N,002900,2500,1126 억,,3795322,N,N,31,N,00,N +20250319,150139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4895,-135,5,-2.68,868999140,176756,76.22,4960,5000,4885,6530,3530,5030,4916.23,8.42,0,-37953,5160,5095,4985,4920,4810,5127,4952,1126,1500,2500,3110,5,1,45050956,2205,3.65,0.55,12,0.39,1341.00,8857.00,6530,20250213,-25.04,2725,20240805,79.63,6530,-25.04,20250213,4290,14.10,20250102,6530,-25.04,20250213,2725,79.63,20240805,2.75,N,002900,2500,1126 억,,3795322,N,N,123,N,00,N +20250319,140139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4900,-130,5,-2.58,761137500,154698,66.71,4960,5000,4890,6530,3530,5030,4919.98,8.42,0,-36527,5160,5095,4985,4920,4810,5127,4952,1126,1500,2500,3110,5,1,45050956,2207,3.65,0.55,12,0.34,1341.00,8857.00,6530,20250213,-24.96,2725,20240805,79.82,6530,-24.96,20250213,4290,14.22,20250102,6530,-24.96,20250213,2725,79.82,20240805,2.75,N,002900,2500,1126 억,,3795322,N,N,123,N,00,N +20250319,130139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4895,-135,5,-2.68,689546392,140078,60.41,4960,5000,4890,6530,3530,5030,4922.41,8.42,0,-31913,5160,5095,4985,4920,4810,5127,4952,1126,1500,2500,3110,5,1,45050956,2205,3.65,0.55,12,0.31,1341.00,8857.00,6530,20250213,-25.04,2725,20240805,79.63,6530,-25.04,20250213,4290,14.10,20250102,6530,-25.04,20250213,2725,79.63,20240805,2.75,N,002900,2500,1126 억,,3795322,N,N,123,N,00,N +20250319,120139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4915,-115,5,-2.29,627724140,127466,54.97,4960,5000,4890,6530,3530,5030,4924.45,8.42,0,-37068,5160,5095,4985,4920,4810,5127,4952,1126,1500,2500,3110,5,1,45050956,2214,3.67,0.55,12,0.28,1341.00,8857.00,6530,20250213,-24.73,2725,20240805,80.37,6530,-24.73,20250213,4290,14.57,20250102,6530,-24.73,20250213,2725,80.37,20240805,2.75,N,002900,2500,1126 억,,3795322,N,N,123,N,00,N +20250319,110139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4895,-135,5,-2.68,586342488,119029,51.33,4960,5000,4890,6530,3530,5030,4925.84,8.42,0,-38997,5160,5095,4985,4920,4810,5127,4952,1126,1500,2500,3110,5,1,45050956,2205,3.65,0.55,12,0.26,1341.00,8857.00,6530,20250213,-25.04,2725,20240805,79.63,6530,-25.04,20250213,4290,14.10,20250102,6530,-25.04,20250213,2725,79.63,20240805,2.75,N,002900,2500,1126 억,,3795322,N,N,123,N,00,N +20250319,100139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4895,-135,5,-2.68,433347542,87814,37.87,4960,5000,4895,6530,3530,5030,4934.58,8.42,0,-26978,5160,5095,4985,4920,4810,5127,4952,1126,1500,2500,3110,5,1,45050956,2205,3.65,0.55,12,0.19,1341.00,8857.00,6530,20250213,-25.04,2725,20240805,79.63,6530,-25.04,20250213,4290,14.10,20250102,6530,-25.04,20250213,2725,79.63,20240805,2.75,N,002900,2500,1126 억,,3795322,N,N,123,N,00,N +20250319,090139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4965,-65,5,-1.29,24332935,4900,2.11,4960,5000,4955,6530,3530,5030,4962.68,8.42,0,-543,5160,5095,4985,4920,4810,5127,4952,1126,1500,2500,3110,5,1,45050956,2237,3.70,0.56,12,0.01,1341.00,8857.00,6530,20250213,-23.97,2725,20240805,82.20,6530,-23.97,20250213,4290,15.73,20250102,6530,-23.97,20250213,2725,82.20,20240805,2.75,N,002900,2500,1126 억,,3795322,N,N,123,N,00,N 20250318,160139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5030,100,2,2.03,1144300600,229627,149.04,4915,5050,4875,6400,3455,4930,4982.68,8.33,0,41837,5053,4991,4903,4841,4753,5022,4872,1126,1470,2500,3050,10,1,45050956,2266,3.75,0.57,12,0.51,1341.00,8857.00,6530,20250213,-22.97,2725,20240805,84.59,6530,-22.97,20250213,4290,17.25,20250102,6530,-22.97,20250213,2725,84.59,20240805,2.76,N,002900,2500,1126 억,,3754855,N,N,123,N,00,N 20250318,150139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5020,90,2,1.83,1013538770,203556,132.12,4915,5050,4875,6400,3455,4930,4979.17,8.33,0,30357,5053,4991,4903,4841,4753,5022,4872,1126,1470,2500,3050,10,1,45050956,2262,3.74,0.57,12,0.45,1341.00,8857.00,6530,20250213,-23.12,2725,20240805,84.22,6530,-23.12,20250213,4290,17.02,20250102,6530,-23.12,20250213,2725,84.22,20240805,2.76,N,002900,2500,1126 억,,3754855,N,N,0,N,00,N 20250318,140139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4985,55,2,1.12,692190763,139528,90.56,4915,5020,4875,6400,3455,4930,4960.95,8.33,0,11576,5053,4991,4903,4841,4753,5022,4872,1126,1470,2500,3050,5,1,45050956,2246,3.72,0.56,12,0.31,1341.00,8857.00,6530,20250213,-23.66,2725,20240805,82.94,6530,-23.66,20250213,4290,16.20,20250102,6530,-23.66,20250213,2725,82.94,20240805,2.76,N,002900,2500,1126 억,,3754855,N,N,0,N,00,N diff --git a/002920/price/prices-20250301.csv b/002920/price/prices-20250301.csv index 049068aa699c..903bc1dc04ce 100644 --- a/002920/price/prices-20250301.csv +++ b/002920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1834,-1,5,-0.05,48563661,26346,334.81,1871,1871,1834,2385,1285,1835,1843.30,8.95,0,-359,1845,1839,1837,1831,1829,1839,1831,130,550,500,1320,1,1,25947500,476,4.88,0.16,12,0.10,376.00,11510.00,2865,20240307,-35.99,1746,20241209,5.04,1930,-4.97,20250120,1800,1.89,20250102,2825,-35.08,20240327,1746,5.04,20241209,0.50,N,002920,500,129 억,,2323061,N,N,3,N,00,N +20250319,150139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1839,4,2,0.22,30691222,16612,211.11,1871,1871,1834,2385,1285,1835,1847.53,8.95,0,-359,1845,1839,1837,1831,1829,1839,1831,130,550,500,1320,1,1,25947500,477,4.89,0.16,12,0.06,376.00,11510.00,2865,20240307,-35.81,1746,20241209,5.33,1930,-4.72,20250120,1800,2.17,20250102,2825,-34.90,20240327,1746,5.33,20241209,0.50,N,002920,500,129 억,,2323061,N,N,24,N,00,N +20250319,140139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1839,4,2,0.22,29659543,16051,203.98,1871,1871,1834,2385,1285,1835,1847.83,8.95,0,-362,1845,1839,1837,1831,1829,1839,1831,130,550,500,1320,1,1,25947500,477,4.89,0.16,12,0.06,376.00,11510.00,2865,20240307,-35.81,1746,20241209,5.33,1930,-4.72,20250120,1800,2.17,20250102,2825,-34.90,20240327,1746,5.33,20241209,0.50,N,002920,500,129 억,,2323061,N,N,24,N,00,N +20250319,130140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1840,5,2,0.27,28432866,15384,195.50,1871,1871,1834,2385,1285,1835,1848.21,8.95,0,-362,1845,1839,1837,1831,1829,1839,1831,130,550,500,1320,1,1,25947500,477,4.89,0.16,12,0.06,376.00,11510.00,2865,20240307,-35.78,1746,20241209,5.38,1930,-4.66,20250120,1800,2.22,20250102,2825,-34.87,20240327,1746,5.38,20241209,0.50,N,002920,500,129 억,,2323061,N,N,24,N,00,N +20250319,120139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1841,6,2,0.33,27982063,15139,192.39,1871,1871,1834,2385,1285,1835,1848.34,8.95,0,-362,1845,1839,1837,1831,1829,1839,1831,130,550,500,1320,1,1,25947500,478,4.90,0.16,12,0.06,376.00,11510.00,2865,20240307,-35.74,1746,20241209,5.44,1930,-4.61,20250120,1800,2.28,20250102,2825,-34.83,20240327,1746,5.44,20241209,0.50,N,002920,500,129 억,,2323061,N,N,24,N,00,N +20250319,110139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1840,5,2,0.27,27889973,15089,191.75,1871,1871,1834,2385,1285,1835,1848.36,8.95,0,-362,1845,1839,1837,1831,1829,1839,1831,130,550,500,1320,1,1,25947500,477,4.89,0.16,12,0.06,376.00,11510.00,2865,20240307,-35.78,1746,20241209,5.38,1930,-4.66,20250120,1800,2.22,20250102,2825,-34.87,20240327,1746,5.38,20241209,0.50,N,002920,500,129 억,,2323061,N,N,24,N,00,N +20250319,100140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1846,11,2,0.60,23723317,12822,162.94,1871,1871,1834,2385,1285,1835,1850.20,8.95,0,-545,1845,1839,1837,1831,1829,1839,1831,130,550,500,1320,1,1,25947500,479,4.91,0.16,12,0.05,376.00,11510.00,2865,20240307,-35.57,1746,20241209,5.73,1930,-4.35,20250120,1800,2.56,20250102,2825,-34.65,20240327,1746,5.73,20241209,0.50,N,002920,500,129 억,,2323061,N,N,24,N,00,N +20250319,090139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1871,36,2,1.96,273166,146,1.86,1871,1871,1871,2385,1285,1835,1871.00,8.95,0,-21,1845,1839,1837,1831,1829,1839,1831,130,550,500,1320,1,1,25947500,485,4.98,0.16,12,0.00,376.00,11510.00,2865,20240307,-34.69,1746,20241209,7.16,1930,-3.06,20250120,1800,3.94,20250102,2825,-33.77,20240327,1746,7.16,20241209,0.50,N,002920,500,129 억,,2323061,N,N,24,N,00,N 20250318,160139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1835,-4,5,-0.22,14494364,7869,84.09,1843,1843,1835,2390,1288,1839,1841.96,8.95,0,-49,1844,1841,1837,1834,1830,1843,1836,130,551,500,1320,1,1,25947500,476,4.88,0.16,12,0.03,376.00,11510.00,2900,20240306,-36.72,1746,20241209,5.10,1930,-4.92,20250120,1800,1.94,20250102,2825,-35.04,20240327,1746,5.10,20241209,0.50,N,002920,500,129 억,,2322059,N,N,24,N,00,N 20250318,150139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1839,0,3,0.00,13329119,7234,77.30,1843,1843,1838,2390,1288,1839,1842.57,8.95,0,-18,1844,1841,1837,1834,1830,1843,1836,130,551,500,1320,1,1,25947500,477,4.89,0.16,12,0.03,376.00,11510.00,2900,20240306,-36.59,1746,20241209,5.33,1930,-4.72,20250120,1800,2.17,20250102,2825,-34.90,20240327,1746,5.33,20241209,0.50,N,002920,500,129 억,,2322059,N,N,7,N,00,N 20250318,140139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1840,1,2,0.05,12733293,6910,73.84,1843,1843,1839,2390,1288,1839,1842.73,8.95,0,-18,1844,1841,1837,1834,1830,1843,1836,130,551,500,1320,1,1,25947500,477,4.89,0.16,12,0.03,376.00,11510.00,2900,20240306,-36.55,1746,20241209,5.38,1930,-4.66,20250120,1800,2.22,20250102,2825,-34.87,20240327,1746,5.38,20241209,0.50,N,002920,500,129 억,,2322059,N,N,7,N,00,N diff --git a/002960/price/prices-20250301.csv b/002960/price/prices-20250301.csv index f99abb487d7f..a9fe9a8b5e14 100644 --- a/002960/price/prices-20250301.csv +++ b/002960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310000,500,2,0.16,698979000,2247,214.00,311000,312500,309500,402000,217000,309500,311074.97,58.39,0,427,311833,310666,309833,308666,307833,310500,308500,70,92500,5000,235220,500,1,1300000,4030,10.78,3.19,12,0.17,28753.00,97039.00,354500,20240801,-12.55,245000,20240312,26.53,325000,-4.62,20250102,306500,1.14,20250305,354500,-12.55,20240801,246000,26.02,20240319,1.20,N,002960,5000,70 억,,759090,N,N,8,N,00,N +20250319,150140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310500,1000,2,0.32,566964500,1821,173.43,311000,312500,309500,402000,217000,309500,311347.89,58.39,0,327,311833,310666,309833,308666,307833,310500,308500,70,92500,5000,235220,500,1,1300000,4037,10.80,3.20,12,0.14,28753.00,97039.00,354500,20240801,-12.41,245000,20240312,26.73,325000,-4.46,20250102,306500,1.31,20250305,354500,-12.41,20240801,246000,26.22,20240319,1.20,N,002960,5000,70 억,,759090,N,N,1,N,00,N +20250319,140140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311000,1500,2,0.48,460852500,1480,140.95,311000,312500,309500,402000,217000,309500,311386.82,58.39,0,439,311833,310666,309833,308666,307833,310500,308500,70,92500,5000,235220,500,1,1300000,4043,10.82,3.20,12,0.11,28753.00,97039.00,354500,20240801,-12.27,245000,20240312,26.94,325000,-4.31,20250102,306500,1.47,20250305,354500,-12.27,20240801,246000,26.42,20240319,1.20,N,002960,5000,70 억,,759090,N,N,1,N,00,N +20250319,130140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311500,2000,2,0.65,382582000,1229,117.05,311000,312500,309500,402000,217000,309500,311295.36,58.39,0,325,311833,310666,309833,308666,307833,310500,308500,70,92500,5000,235220,500,1,1300000,4050,10.83,3.21,12,0.09,28753.00,97039.00,354500,20240801,-12.13,245000,20240312,27.14,325000,-4.15,20250102,306500,1.63,20250305,354500,-12.13,20240801,246000,26.63,20240319,1.20,N,002960,5000,70 억,,759090,N,N,1,N,00,N +20250319,120139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,312000,2500,2,0.81,357633500,1149,109.43,311000,312500,309500,402000,217000,309500,311256.31,58.39,0,329,311833,310666,309833,308666,307833,310500,308500,70,92500,5000,235220,500,1,1300000,4056,10.85,3.22,12,0.09,28753.00,97039.00,354500,20240801,-11.99,245000,20240312,27.35,325000,-4.00,20250102,306500,1.79,20250305,354500,-11.99,20240801,246000,26.83,20240319,1.20,N,002960,5000,70 억,,759090,N,N,1,N,00,N +20250319,110139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,312000,2500,2,0.81,250649500,806,76.76,311000,312500,309500,402000,217000,309500,310979.53,58.39,0,220,311833,310666,309833,308666,307833,310500,308500,70,92500,5000,235220,500,1,1300000,4056,10.85,3.22,12,0.06,28753.00,97039.00,354500,20240801,-11.99,245000,20240312,27.35,325000,-4.00,20250102,306500,1.79,20250305,354500,-11.99,20240801,246000,26.83,20240319,1.20,N,002960,5000,70 억,,759090,N,N,1,N,00,N +20250319,100140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311000,1500,2,0.48,162726000,524,49.90,311000,311500,309500,402000,217000,309500,310545.80,58.39,0,269,311833,310666,309833,308666,307833,310500,308500,70,92500,5000,235220,500,1,1300000,4043,10.82,3.20,12,0.04,28753.00,97039.00,354500,20240801,-12.27,245000,20240312,26.94,325000,-4.31,20250102,306500,1.47,20250305,354500,-12.27,20240801,246000,26.42,20240319,1.20,N,002960,5000,70 억,,759090,N,N,1,N,00,N +20250319,090140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311000,1500,2,0.48,933000,3,0.29,311000,311000,311000,402000,217000,309500,311000.00,58.39,0,1,311833,310666,309833,308666,307833,310500,308500,70,92500,5000,235220,500,1,1300000,4043,10.82,3.20,12,0.00,28753.00,97039.00,354500,20240801,-12.27,245000,20240312,26.94,325000,-4.31,20250102,306500,1.47,20250305,354500,-12.27,20240801,246000,26.42,20240319,1.20,N,002960,5000,70 억,,759090,N,N,1,N,00,N 20250318,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,500,2,0.16,285691000,923,63.18,309500,311000,309000,401500,216500,309000,309524.38,58.39,0,-48,312333,310666,309333,307666,306333,310500,307500,70,92500,5000,234840,500,1,1300000,4024,10.76,3.19,12,0.07,28753.00,97039.00,354500,20240801,-12.69,245000,20240312,26.33,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,246000,25.81,20240319,1.20,N,002960,5000,70 억,,759119,N,N,1,N,00,N 20250318,150140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310000,1000,2,0.32,271440500,877,60.03,309500,311000,309000,401500,216500,309000,309510.26,58.39,0,-46,312333,310666,309333,307666,306333,310500,307500,70,92500,5000,234840,500,1,1300000,4030,10.78,3.19,12,0.07,28753.00,97039.00,354500,20240801,-12.55,245000,20240312,26.53,325000,-4.62,20250102,306500,1.14,20250305,354500,-12.55,20240801,246000,26.02,20240319,1.20,N,002960,5000,70 억,,759119,N,N,13,N,00,N 20250318,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,500,2,0.16,226507500,732,50.10,309500,311000,309000,401500,216500,309000,309436.48,58.39,0,-61,312333,310666,309333,307666,306333,310500,307500,70,92500,5000,234840,500,1,1300000,4024,10.76,3.19,12,0.06,28753.00,97039.00,354500,20240801,-12.69,245000,20240312,26.33,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,246000,25.81,20240319,1.20,N,002960,5000,70 억,,759119,N,N,13,N,00,N diff --git a/002990/price/prices-20250301.csv b/002990/price/prices-20250301.csv index 8a574d710a9a..b6df97e116cd 100644 --- a/002990/price/prices-20250301.csv +++ b/002990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2540,-15,5,-0.59,51300930,20025,57.80,2580,2590,2540,3320,1790,2555,2561.84,0.01,0,-6755,2571,2562,2546,2537,2521,2567,2542,1848,765,5000,1830,5,1,36953595,939,84.67,0.20,12,0.05,30.00,12912.00,5000,20240307,-49.20,2305,20250205,10.20,2850,-10.88,20250110,2305,10.20,20250205,4780,-46.86,20240618,2305,10.20,20250205,0.03,N,002990,5000,1847 억,,3675,N,N,4,N,00,N +20250319,150140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2565,10,2,0.39,46458345,18126,52.32,2580,2590,2540,3320,1790,2555,2563.08,0.01,0,-6016,2571,2562,2546,2537,2521,2567,2542,1848,765,5000,1830,5,1,36953595,948,85.50,0.20,12,0.05,30.00,12912.00,5000,20240307,-48.70,2305,20250205,11.28,2850,-10.00,20250110,2305,11.28,20250205,4780,-46.34,20240618,2305,11.28,20250205,0.03,N,002990,5000,1847 억,,3675,N,N,32,N,00,N +20250319,140140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2570,15,2,0.59,44085120,17201,49.65,2580,2590,2540,3320,1790,2555,2562.94,0.01,0,-5502,2571,2562,2546,2537,2521,2567,2542,1848,765,5000,1830,5,1,36953595,950,85.67,0.20,12,0.05,30.00,12912.00,5000,20240307,-48.60,2305,20250205,11.50,2850,-9.82,20250110,2305,11.50,20250205,4780,-46.23,20240618,2305,11.50,20250205,0.03,N,002990,5000,1847 억,,3675,N,N,32,N,00,N +20250319,130140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2560,5,2,0.20,32605325,12712,36.69,2580,2590,2555,3320,1790,2555,2564.92,0.01,0,-4740,2571,2562,2546,2537,2521,2567,2542,1848,765,5000,1830,5,1,36953595,946,85.33,0.20,12,0.03,30.00,12912.00,5000,20240307,-48.80,2305,20250205,11.06,2850,-10.18,20250110,2305,11.06,20250205,4780,-46.44,20240618,2305,11.06,20250205,0.03,N,002990,5000,1847 억,,3675,N,N,32,N,00,N +20250319,120140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2565,10,2,0.39,23876535,9300,26.84,2580,2590,2555,3320,1790,2555,2567.37,0.01,0,-2683,2571,2562,2546,2537,2521,2567,2542,1848,765,5000,1830,5,1,36953595,948,85.50,0.20,12,0.03,30.00,12912.00,5000,20240307,-48.70,2305,20250205,11.28,2850,-10.00,20250110,2305,11.28,20250205,4780,-46.34,20240618,2305,11.28,20250205,0.03,N,002990,5000,1847 억,,3675,N,N,32,N,00,N +20250319,110140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2555,0,3,0.00,22512320,8767,25.30,2580,2590,2555,3320,1790,2555,2567.85,0.01,0,-2612,2571,2562,2546,2537,2521,2567,2542,1848,765,5000,1830,5,1,36953595,944,85.17,0.20,12,0.02,30.00,12912.00,5000,20240307,-48.90,2305,20250205,10.85,2850,-10.35,20250110,2305,10.85,20250205,4780,-46.55,20240618,2305,10.85,20250205,0.03,N,002990,5000,1847 억,,3675,N,N,32,N,00,N +20250319,100140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2560,5,2,0.20,9293245,3606,10.41,2580,2590,2555,3320,1790,2555,2577.16,0.01,0,-912,2571,2562,2546,2537,2521,2567,2542,1848,765,5000,1830,5,1,36953595,946,85.33,0.20,12,0.01,30.00,12912.00,5000,20240307,-48.80,2305,20250205,11.06,2850,-10.18,20250110,2305,11.06,20250205,4780,-46.44,20240618,2305,11.06,20250205,0.03,N,002990,5000,1847 억,,3675,N,N,32,N,00,N +20250319,090140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2555,0,3,0.00,523665,203,0.59,2580,2580,2555,3320,1790,2555,2579.63,0.01,0,-82,2571,2562,2546,2537,2521,2567,2542,1848,765,5000,1830,5,1,36953595,944,85.17,0.20,12,0.00,30.00,12912.00,5000,20240307,-48.90,2305,20250205,10.85,2850,-10.35,20250110,2305,10.85,20250205,4780,-46.55,20240618,2305,10.85,20250205,0.03,N,002990,5000,1847 억,,3675,N,N,32,N,00,N 20250318,160139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2555,20,2,0.79,78005762,30684,112.48,2545,2555,2530,3295,1775,2535,2542.23,0.00,0,2675,2595,2565,2550,2520,2505,2557,2512,1848,760,5000,1820,5,1,36953595,944,85.17,0.20,12,0.08,30.00,12912.00,5000,20240307,-48.90,2305,20250205,10.85,2850,-10.35,20250110,2305,10.85,20250205,4780,-46.55,20240618,2305,10.85,20250205,0.04,N,002990,5000,1847 억,,926,N,N,32,N,00,N 20250318,150140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2545,10,2,0.39,75398902,29662,108.73,2545,2555,2530,3295,1775,2535,2541.94,0.00,0,3070,2595,2565,2550,2520,2505,2557,2512,1848,760,5000,1820,5,1,36953595,940,84.83,0.20,12,0.08,30.00,12912.00,5000,20240307,-49.10,2305,20250205,10.41,2850,-10.70,20250110,2305,10.41,20250205,4780,-46.76,20240618,2305,10.41,20250205,0.04,N,002990,5000,1847 억,,926,N,N,10,N,00,N 20250318,140139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2537,2,2,0.08,68325059,26876,98.52,2545,2555,2530,3295,1775,2535,2542.23,0.00,0,4587,2595,2565,2550,2520,2505,2557,2512,1848,760,5000,1820,5,1,36953595,938,84.57,0.20,12,0.07,30.00,12912.00,5000,20240307,-49.26,2305,20250205,10.07,2850,-10.98,20250110,2305,10.07,20250205,4780,-46.92,20240618,2305,10.07,20250205,0.04,N,002990,5000,1847 억,,926,N,N,10,N,00,N diff --git a/003000/price/prices-20250301.csv b/003000/price/prices-20250301.csv index 8f9fecf9af76..b5928d3e558c 100644 --- a/003000/price/prices-20250301.csv +++ b/003000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4615,0,3,0.00,445646887,96226,155.01,4615,4745,4595,5990,3235,4615,4631.27,4.29,0,-8124,4665,4640,4620,4595,4575,4652,4607,364,1375,500,3320,5,1,68454671,3159,-10.46,1.18,12,0.14,-441.00,3899.00,8240,20240327,-43.99,4070,20241209,13.39,5160,-10.56,20250218,4530,1.88,20250102,8240,-43.99,20240327,4070,13.39,20241209,1.50,N,003000,500,364 억,,2934939,N,N,809,N,00,N +20250319,150140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4625,10,2,0.22,420342527,90744,146.18,4615,4745,4595,5990,3235,4615,4632.18,4.29,0,-5270,4665,4640,4620,4595,4575,4652,4607,364,1375,500,3320,5,1,68454671,3166,-10.49,1.19,12,0.13,-441.00,3899.00,8240,20240327,-43.87,4070,20241209,13.64,5160,-10.37,20250218,4530,2.10,20250102,8240,-43.87,20240327,4070,13.64,20241209,1.50,N,003000,500,364 억,,2934939,N,N,283,N,00,N +20250319,140140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4625,10,2,0.22,381852037,82418,132.77,4615,4745,4595,5990,3235,4615,4633.11,4.29,0,-859,4665,4640,4620,4595,4575,4652,4607,364,1375,500,3320,5,1,68454671,3166,-10.49,1.19,12,0.12,-441.00,3899.00,8240,20240327,-43.87,4070,20241209,13.64,5160,-10.37,20250218,4530,2.10,20250102,8240,-43.87,20240327,4070,13.64,20241209,1.50,N,003000,500,364 억,,2934939,N,N,283,N,00,N +20250319,130141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4630,15,2,0.33,363865437,78526,126.50,4615,4745,4595,5990,3235,4615,4633.69,4.29,0,357,4665,4640,4620,4595,4575,4652,4607,364,1375,500,3320,5,1,68454671,3169,-10.50,1.19,12,0.11,-441.00,3899.00,8240,20240327,-43.81,4070,20241209,13.76,5160,-10.27,20250218,4530,2.21,20250102,8240,-43.81,20240327,4070,13.76,20241209,1.50,N,003000,500,364 억,,2934939,N,N,283,N,00,N +20250319,120140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4625,10,2,0.22,344115707,74254,119.62,4615,4745,4595,5990,3235,4615,4634.31,4.29,0,2135,4665,4640,4620,4595,4575,4652,4607,364,1375,500,3320,5,1,68454671,3166,-10.49,1.19,12,0.11,-441.00,3899.00,8240,20240327,-43.87,4070,20241209,13.64,5160,-10.37,20250218,4530,2.10,20250102,8240,-43.87,20240327,4070,13.64,20241209,1.50,N,003000,500,364 억,,2934939,N,N,283,N,00,N +20250319,110140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4625,10,2,0.22,323956670,69888,112.58,4615,4745,4595,5990,3235,4615,4635.37,4.29,0,2061,4665,4640,4620,4595,4575,4652,4607,364,1375,500,3320,5,1,68454671,3166,-10.49,1.19,12,0.10,-441.00,3899.00,8240,20240327,-43.87,4070,20241209,13.64,5160,-10.37,20250218,4530,2.10,20250102,8240,-43.87,20240327,4070,13.64,20241209,1.50,N,003000,500,364 억,,2934939,N,N,283,N,00,N +20250319,100141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4620,5,2,0.11,95112800,20620,33.22,4615,4640,4595,5990,3235,4615,4612.65,4.29,0,-5921,4665,4640,4620,4595,4575,4652,4607,364,1375,500,3320,5,1,68454671,3163,-10.48,1.18,12,0.03,-441.00,3899.00,8240,20240327,-43.93,4070,20241209,13.51,5160,-10.47,20250218,4530,1.99,20250102,8240,-43.93,20240327,4070,13.51,20241209,1.50,N,003000,500,364 억,,2934939,N,N,283,N,00,N +20250319,090140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4625,10,2,0.22,16632195,3602,5.80,4615,4640,4615,5990,3235,4615,4617.49,4.29,0,282,4665,4640,4620,4595,4575,4652,4607,364,1375,500,3320,5,1,68454671,3166,-10.49,1.19,12,0.01,-441.00,3899.00,8240,20240327,-43.87,4070,20241209,13.64,5160,-10.37,20250218,4530,2.10,20250102,8240,-43.87,20240327,4070,13.64,20241209,1.50,N,003000,500,364 억,,2934939,N,N,283,N,00,N 20250318,160140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4615,5,2,0.11,253873744,54951,85.00,4610,4645,4600,5990,3230,4610,4620.03,4.29,0,-2214,4683,4646,4623,4586,4563,4635,4575,364,1380,500,3310,5,1,68454671,3159,-10.46,1.18,12,0.08,-441.00,3899.00,8240,20240327,-43.99,4070,20241209,13.39,5160,-10.56,20250218,4530,1.88,20250102,8240,-43.99,20240327,4070,13.39,20241209,1.49,N,003000,500,364 억,,2934562,N,N,283,N,00,N 20250318,150140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4630,20,2,0.43,226172239,48955,75.72,4610,4645,4600,5990,3230,4610,4620.00,4.29,0,-2106,4683,4646,4623,4586,4563,4635,4575,364,1380,500,3310,5,1,68454671,3169,-10.50,1.19,12,0.07,-441.00,3899.00,8240,20240327,-43.81,4070,20241209,13.76,5160,-10.27,20250218,4530,2.21,20250102,8240,-43.81,20240327,4070,13.76,20241209,1.49,N,003000,500,364 억,,2934562,N,N,441,N,00,N 20250318,140140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4640,30,2,0.65,210179349,45497,70.38,4610,4645,4600,5990,3230,4610,4619.63,4.29,0,-2201,4683,4646,4623,4586,4563,4635,4575,364,1380,500,3310,5,1,68454671,3176,-10.52,1.19,12,0.07,-441.00,3899.00,8240,20240327,-43.69,4070,20241209,14.00,5160,-10.08,20250218,4530,2.43,20250102,8240,-43.69,20240327,4070,14.00,20241209,1.49,N,003000,500,364 억,,2934562,N,N,441,N,00,N diff --git a/003010/price/prices-20250301.csv b/003010/price/prices-20250301.csv index 5e863a5f56da..324cd7609907 100644 --- a/003010/price/prices-20250301.csv +++ b/003010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,-70,5,-1.35,201576635,39286,111.89,5160,5200,5110,6740,3640,5190,5131.01,5.57,0,-14779,5296,5242,5196,5142,5096,5240,5140,64,1550,500,3840,10,1,12712747,651,8.80,0.53,12,0.31,582.00,9678.00,6500,20240607,-21.23,4210,20241209,21.62,5660,-9.54,20250213,4840,5.79,20250102,6500,-21.23,20240607,4210,21.62,20241209,4.10,N,003010,500,63 억,,707776,N,N,2,N,00,N +20250319,150141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,-70,5,-1.35,173317965,33759,96.15,5160,5200,5110,6740,3640,5190,5133.98,5.57,0,-13520,5296,5242,5196,5142,5096,5240,5140,64,1550,500,3840,10,1,12712747,651,8.80,0.53,12,0.27,582.00,9678.00,6500,20240607,-21.23,4210,20241209,21.62,5660,-9.54,20250213,4840,5.79,20250102,6500,-21.23,20240607,4210,21.62,20241209,4.10,N,003010,500,63 억,,707776,N,N,9,N,00,N +20250319,140141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,-70,5,-1.35,139817670,27217,77.51,5160,5200,5110,6740,3640,5190,5137.14,5.57,0,-9141,5296,5242,5196,5142,5096,5240,5140,64,1550,500,3840,10,1,12712747,651,8.80,0.53,12,0.21,582.00,9678.00,6500,20240607,-21.23,4210,20241209,21.62,5660,-9.54,20250213,4840,5.79,20250102,6500,-21.23,20240607,4210,21.62,20241209,4.10,N,003010,500,63 억,,707776,N,N,9,N,00,N +20250319,130141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,-60,5,-1.16,130009960,25303,72.06,5160,5200,5110,6740,3640,5190,5138.12,5.57,0,-8717,5296,5242,5196,5142,5096,5240,5140,64,1550,500,3840,10,1,12712747,652,8.81,0.53,12,0.20,582.00,9678.00,6500,20240607,-21.08,4210,20241209,21.85,5660,-9.36,20250213,4840,5.99,20250102,6500,-21.08,20240607,4210,21.85,20241209,4.10,N,003010,500,63 억,,707776,N,N,9,N,00,N +20250319,120140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,-60,5,-1.16,119801240,23314,66.40,5160,5200,5110,6740,3640,5190,5138.60,5.57,0,-7271,5296,5242,5196,5142,5096,5240,5140,64,1550,500,3840,10,1,12712747,652,8.81,0.53,12,0.18,582.00,9678.00,6500,20240607,-21.08,4210,20241209,21.85,5660,-9.36,20250213,4840,5.99,20250102,6500,-21.08,20240607,4210,21.85,20241209,4.10,N,003010,500,63 억,,707776,N,N,9,N,00,N +20250319,110140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,-70,5,-1.35,77431215,15035,42.82,5160,5200,5120,6740,3640,5190,5150.06,5.57,0,-6653,5296,5242,5196,5142,5096,5240,5140,64,1550,500,3840,10,1,12712747,651,8.80,0.53,12,0.12,582.00,9678.00,6500,20240607,-21.23,4210,20241209,21.62,5660,-9.54,20250213,4840,5.79,20250102,6500,-21.23,20240607,4210,21.62,20241209,4.10,N,003010,500,63 억,,707776,N,N,9,N,00,N +20250319,100141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5140,-50,5,-0.96,46782230,9061,25.81,5160,5200,5140,6740,3640,5190,5163.03,5.57,0,-3253,5296,5242,5196,5142,5096,5240,5140,64,1550,500,3840,10,1,12712747,653,8.83,0.53,12,0.07,582.00,9678.00,6500,20240607,-20.92,4210,20241209,22.09,5660,-9.19,20250213,4840,6.20,20250102,6500,-20.92,20240607,4210,22.09,20241209,4.10,N,003010,500,63 억,,707776,N,N,9,N,00,N +20250319,090141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5160,-30,5,-0.58,7543920,1462,4.16,5160,5160,5160,6740,3640,5190,5160.00,5.57,0,631,5296,5242,5196,5142,5096,5240,5140,64,1550,500,3840,10,1,12712747,656,8.87,0.53,12,0.01,582.00,9678.00,6500,20240607,-20.62,4210,20241209,22.57,5660,-8.83,20250213,4840,6.61,20250102,6500,-20.62,20240607,4210,22.57,20241209,4.10,N,003010,500,63 억,,707776,N,N,9,N,00,N 20250318,160140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,0,3,0.00,182266510,35112,92.77,5190,5250,5150,6740,3640,5190,5191.02,5.60,0,-4611,5250,5220,5200,5170,5150,5215,5165,64,1550,500,3840,10,1,12712747,660,8.92,0.54,12,0.28,582.00,9678.00,6500,20240607,-20.15,4210,20241209,23.28,5660,-8.30,20250213,4840,7.23,20250102,6500,-20.15,20240607,4210,23.28,20241209,4.08,N,003010,500,63 억,,712389,N,N,9,N,00,N 20250318,150141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,10,2,0.19,170683720,32881,86.87,5190,5250,5150,6740,3640,5190,5190.95,5.60,0,-4106,5250,5220,5200,5170,5150,5215,5165,64,1550,500,3840,10,1,12712747,661,8.93,0.54,12,0.26,582.00,9678.00,6500,20240607,-20.00,4210,20241209,23.52,5660,-8.13,20250213,4840,7.44,20250102,6500,-20.00,20240607,4210,23.52,20241209,4.08,N,003010,500,63 억,,712389,N,N,1,N,00,N 20250318,140140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5170,-20,5,-0.39,149768665,28844,76.21,5190,5250,5150,6740,3640,5190,5192.37,5.60,0,-4888,5250,5220,5200,5170,5150,5215,5165,64,1550,500,3840,10,1,12712747,657,8.88,0.53,12,0.23,582.00,9678.00,6500,20240607,-20.46,4210,20241209,22.80,5660,-8.66,20250213,4840,6.82,20250102,6500,-20.46,20240607,4210,22.80,20241209,4.08,N,003010,500,63 억,,712389,N,N,1,N,00,N diff --git a/003030/price/prices-20250301.csv b/003030/price/prices-20250301.csv index acd13b9c3078..0fc9067826ab 100644 --- a/003030/price/prices-20250301.csv +++ b/003030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,256500,-4000,5,-1.54,5393931500,21211,202.38,257500,261000,250000,338500,182500,260500,254297.75,7.71,0,1055,273166,266832,263666,257332,254166,265250,255750,207,78000,5000,192770,500,1,4141657,10623,3.75,0.59,12,0.51,68482.00,434617.00,292500,20250306,-12.31,143100,20240805,79.25,292500,-12.31,20250306,176500,45.33,20250106,292500,-12.31,20250306,143100,79.25,20240805,0.40,N,003030,5000,207 억,,319363,N,N,3,N,00,N +20250319,150141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,255000,-5500,5,-2.11,5191529250,20421,194.84,257500,261000,250000,338500,182500,260500,254225.03,7.71,0,1182,273166,266832,263666,257332,254166,265250,255750,207,78000,5000,192770,500,1,4141657,10561,3.72,0.59,12,0.49,68482.00,434617.00,292500,20250306,-12.82,143100,20240805,78.20,292500,-12.82,20250306,176500,44.48,20250106,292500,-12.82,20250306,143100,78.20,20240805,0.40,N,003030,5000,207 억,,319363,N,N,129,N,00,N +20250319,140141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,255000,-5500,5,-2.11,4457744000,17555,167.49,257500,261000,250000,338500,182500,260500,253930.16,7.71,0,1658,273166,266832,263666,257332,254166,265250,255750,207,78000,5000,192770,500,1,4141657,10561,3.72,0.59,12,0.42,68482.00,434617.00,292500,20250306,-12.82,143100,20240805,78.20,292500,-12.82,20250306,176500,44.48,20250106,292500,-12.82,20250306,143100,78.20,20240805,0.40,N,003030,5000,207 억,,319363,N,N,129,N,00,N +20250319,130141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,253500,-7000,5,-2.69,3802676000,14974,142.87,257500,261000,250000,338500,182500,260500,253951.92,7.71,0,1059,273166,266832,263666,257332,254166,265250,255750,207,78000,5000,192770,500,1,4141657,10499,3.70,0.58,12,0.36,68482.00,434617.00,292500,20250306,-13.33,143100,20240805,77.15,292500,-13.33,20250306,176500,43.63,20250106,292500,-13.33,20250306,143100,77.15,20240805,0.40,N,003030,5000,207 억,,319363,N,N,129,N,00,N +20250319,120140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,253000,-7500,5,-2.88,3264767000,12848,122.58,257500,261000,250000,338500,182500,260500,254107.02,7.71,0,774,273166,266832,263666,257332,254166,265250,255750,207,78000,5000,192770,500,1,4141657,10478,3.69,0.58,12,0.31,68482.00,434617.00,292500,20250306,-13.50,143100,20240805,76.80,292500,-13.50,20250306,176500,43.34,20250106,292500,-13.50,20250306,143100,76.80,20240805,0.40,N,003030,5000,207 억,,319363,N,N,129,N,00,N +20250319,110141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,251500,-9000,5,-3.45,2076062500,8155,77.81,257500,261000,250500,338500,182500,260500,254575.41,7.71,0,157,273166,266832,263666,257332,254166,265250,255750,207,78000,5000,192770,500,1,4141657,10416,3.67,0.58,12,0.20,68482.00,434617.00,292500,20250306,-14.02,143100,20240805,75.75,292500,-14.02,20250306,176500,42.49,20250106,292500,-14.02,20250306,143100,75.75,20240805,0.40,N,003030,5000,207 억,,319363,N,N,129,N,00,N +20250319,100141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,254500,-6000,5,-2.30,1084072250,4219,40.25,257500,261000,252000,338500,182500,260500,256950.05,7.71,0,-700,273166,266832,263666,257332,254166,265250,255750,207,78000,5000,192770,500,1,4141657,10541,3.72,0.59,12,0.10,68482.00,434617.00,292500,20250306,-12.99,143100,20240805,77.85,292500,-12.99,20250306,176500,44.19,20250106,292500,-12.99,20250306,143100,77.85,20240805,0.40,N,003030,5000,207 억,,319363,N,N,129,N,00,N +20250319,090141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,259500,-1000,5,-0.38,60051500,233,2.22,257500,259500,257500,338500,182500,260500,257731.76,7.71,0,15,273166,266832,263666,257332,254166,265250,255750,207,78000,5000,192770,500,1,4141657,10748,3.79,0.60,12,0.01,68482.00,434617.00,292500,20250306,-11.28,143100,20240805,81.34,292500,-11.28,20250306,176500,47.03,20250106,292500,-11.28,20250306,143100,81.34,20240805,0.40,N,003030,5000,207 억,,319363,N,N,129,N,00,N 20250318,160140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,260500,-7500,5,-2.80,2548984750,9601,59.12,268000,270000,260500,348000,188000,268000,265500.44,7.72,0,-1374,281666,274832,267666,260832,253666,278250,264250,207,80000,5000,198320,500,1,4141657,10789,3.80,0.60,12,0.23,68482.00,434617.00,292500,20250306,-10.94,143100,20240805,82.04,292500,-10.94,20250306,176500,47.59,20250106,292500,-10.94,20250306,143100,82.04,20240805,0.54,N,003030,5000,207 억,,319776,N,N,129,N,00,N 20250318,150141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,261500,-6500,5,-2.43,2341954250,8808,54.24,268000,270000,260500,348000,188000,268000,265889.45,7.72,0,-1636,281666,274832,267666,260832,253666,278250,264250,207,80000,5000,198320,500,1,4141657,10830,3.82,0.60,12,0.21,68482.00,434617.00,292500,20250306,-10.60,143100,20240805,82.74,292500,-10.60,20250306,176500,48.16,20250106,292500,-10.60,20250306,143100,82.74,20240805,0.54,N,003030,5000,207 억,,319776,N,N,39,N,00,N 20250318,140140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,264500,-3500,5,-1.31,1709282750,6396,39.38,268000,270000,264000,348000,188000,268000,267242.46,7.72,0,-956,281666,274832,267666,260832,253666,278250,264250,207,80000,5000,198320,500,1,4141657,10955,3.86,0.61,12,0.15,68482.00,434617.00,292500,20250306,-9.57,143100,20240805,84.84,292500,-9.57,20250306,176500,49.86,20250106,292500,-9.57,20250306,143100,84.84,20240805,0.54,N,003030,5000,207 억,,319776,N,N,39,N,00,N diff --git a/003060/price/prices-20250301.csv b/003060/price/prices-20250301.csv index b8e81828aaba..bc4b3d902f81 100644 --- a/003060/price/prices-20250301.csv +++ b/003060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,813,8,2,0.99,361317555,448925,52.68,805,827,791,1046,564,805,804.85,1.13,0,-8094,864,834,799,769,734,849,784,992,241,500,480,1,1,198407845,1613,-1.00,0.42,12,0.23,-810.00,1930.00,1780,20240708,-54.33,600,20250116,35.50,887,-8.34,20250214,600,35.50,20250116,2180,-62.71,20240416,173,369.94,20240319,0.00,N,003060,500,992 억,,2240082,N,N,18,N,00,N +20250319,150141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,807,2,2,0.25,229291657,286488,33.62,805,819,791,1046,564,805,800.35,1.13,0,-79311,864,834,799,769,734,849,784,992,241,500,480,1,1,198407845,1601,-1.00,0.42,12,0.14,-810.00,1930.00,1780,20240708,-54.66,600,20250116,34.50,887,-9.02,20250214,600,34.50,20250116,2180,-62.98,20240416,173,366.47,20240319,0.00,N,003060,500,992 억,,2240082,N,N,122,N,00,N +20250319,140141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,801,-4,5,-0.50,195918037,244853,28.73,805,819,791,1046,564,805,800.15,1.13,0,-89658,864,834,799,769,734,849,784,992,241,500,480,1,1,198407845,1589,-0.99,0.42,12,0.12,-810.00,1930.00,1780,20240708,-55.00,600,20250116,33.50,887,-9.70,20250214,600,33.50,20250116,2180,-63.26,20240416,173,363.01,20240319,0.00,N,003060,500,992 억,,2240082,N,N,122,N,00,N +20250319,130141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,806,1,2,0.12,165006528,206412,24.22,805,819,791,1046,564,805,799.40,1.13,0,-78214,864,834,799,769,734,849,784,992,241,500,480,1,1,198407845,1599,-1.00,0.42,12,0.10,-810.00,1930.00,1780,20240708,-54.72,600,20250116,34.33,887,-9.13,20250214,600,34.33,20250116,2180,-63.03,20240416,173,365.90,20240319,0.00,N,003060,500,992 억,,2240082,N,N,122,N,00,N +20250319,120141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,805,0,3,0.00,142615722,178562,20.95,805,819,791,1046,564,805,798.69,1.13,0,-62130,864,834,799,769,734,849,784,992,241,500,480,1,1,198407845,1597,-0.99,0.42,12,0.09,-810.00,1930.00,1780,20240708,-54.78,600,20250116,34.17,887,-9.24,20250214,600,34.17,20250116,2180,-63.07,20240416,173,365.32,20240319,0.00,N,003060,500,992 억,,2240082,N,N,122,N,00,N +20250319,110141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,796,-9,5,-1.12,104662709,131237,15.40,805,819,791,1046,564,805,797.51,1.13,0,-42068,864,834,799,769,734,849,784,992,241,500,480,1,1,198407845,1579,-0.98,0.41,12,0.07,-810.00,1930.00,1780,20240708,-55.28,600,20250116,32.67,887,-10.26,20250214,600,32.67,20250116,2180,-63.49,20240416,173,360.12,20240319,0.00,N,003060,500,992 억,,2240082,N,N,122,N,00,N +20250319,100141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,791,-14,5,-1.74,85824250,107543,12.62,805,819,791,1046,564,805,798.05,1.13,0,-41126,864,834,799,769,734,849,784,992,241,500,480,1,1,198407845,1569,-0.98,0.41,12,0.05,-810.00,1930.00,1780,20240708,-55.56,600,20250116,31.83,887,-10.82,20250214,600,31.83,20250116,2180,-63.72,20240416,173,357.23,20240319,0.00,N,003060,500,992 억,,2240082,N,N,122,N,00,N +20250319,090141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,805,0,3,0.00,3325988,4131,0.48,805,813,805,1046,564,805,805.13,1.13,0,-3158,864,834,799,769,734,849,784,992,241,500,480,1,1,198407845,1597,-0.99,0.42,12,0.00,-810.00,1930.00,1780,20240708,-54.78,600,20250116,34.17,887,-9.24,20250214,600,34.17,20250116,2180,-63.07,20240416,173,365.32,20240319,0.00,N,003060,500,992 억,,2240082,N,N,122,N,00,N 20250318,160141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,805,34,2,4.41,677993567,844500,285.29,771,829,764,1002,540,771,802.83,1.03,0,203549,797,783,771,757,745,778,752,992,231,500,460,1,1,198407845,1597,-0.48,0.16,12,0.43,-1680.00,5124.00,1780,20240708,-54.78,600,20250116,34.17,887,-9.24,20250214,600,34.17,20250116,2180,-63.07,20240416,168,379.17,20240318,0.00,N,003060,500,992 억,,2036360,N,N,122,N,00,N 20250318,150141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,803,32,2,4.15,661229240,823660,278.25,771,829,764,1002,540,771,802.79,1.03,0,198820,797,783,771,757,745,778,752,992,231,500,460,1,1,198407845,1593,-0.48,0.16,12,0.42,-1680.00,5124.00,1780,20240708,-54.89,600,20250116,33.83,887,-9.47,20250214,600,33.83,20250116,2180,-63.17,20240416,168,377.98,20240318,0.00,N,003060,500,992 억,,2036360,N,N,23,N,00,N 20250318,140141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,807,36,2,4.67,628011857,782337,264.29,771,829,764,1002,540,771,802.74,1.03,0,206312,797,783,771,757,745,778,752,992,231,500,460,1,1,198407845,1601,-0.48,0.16,12,0.39,-1680.00,5124.00,1780,20240708,-54.66,600,20250116,34.50,887,-9.02,20250214,600,34.50,20250116,2180,-62.98,20240416,168,380.36,20240318,0.00,N,003060,500,992 억,,2036360,N,N,23,N,00,N diff --git a/003070/price/prices-20250301.csv b/003070/price/prices-20250301.csv index e322727ed2f3..75010348f935 100644 --- a/003070/price/prices-20250301.csv +++ b/003070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8960,60,2,0.67,151449245,17029,100.58,8960,8970,8840,11570,6230,8900,8893.58,0.42,0,-4184,9046,8972,8916,8842,8786,8945,8815,947,2670,5000,5690,10,1,18932713,1696,640.00,0.31,12,0.09,14.00,28473.00,16110,20240621,-44.38,7920,20241209,13.13,9630,-6.96,20250214,8670,3.34,20250102,16110,-44.38,20240621,7920,13.13,20241209,0.15,N,003070,5000,946 억,,80118,N,N,23,N,00,N +20250319,150141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8960,60,2,0.67,128343905,14448,85.34,8960,8970,8840,11570,6230,8900,8883.16,0.42,0,-3461,9046,8972,8916,8842,8786,8945,8815,947,2670,5000,5690,10,1,18932713,1696,640.00,0.31,12,0.08,14.00,28473.00,16110,20240621,-44.38,7920,20241209,13.13,9630,-6.96,20250214,8670,3.34,20250102,16110,-44.38,20240621,7920,13.13,20241209,0.15,N,003070,5000,946 억,,80118,N,N,66,N,00,N +20250319,140141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8910,10,2,0.11,105868605,11925,70.44,8960,8970,8840,11570,6230,8900,8877.87,0.42,0,-3147,9046,8972,8916,8842,8786,8945,8815,947,2670,5000,5690,10,1,18932713,1687,636.43,0.31,12,0.06,14.00,28473.00,16110,20240621,-44.69,7920,20241209,12.50,9630,-7.48,20250214,8670,2.77,20250102,16110,-44.69,20240621,7920,12.50,20241209,0.15,N,003070,5000,946 억,,80118,N,N,66,N,00,N +20250319,130142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8880,-20,5,-0.22,98823305,11132,65.75,8960,8970,8840,11570,6230,8900,8877.41,0.42,0,-3184,9046,8972,8916,8842,8786,8945,8815,947,2670,5000,5690,10,1,18932713,1681,634.29,0.31,12,0.06,14.00,28473.00,16110,20240621,-44.88,7920,20241209,12.12,9630,-7.79,20250214,8670,2.42,20250102,16110,-44.88,20240621,7920,12.12,20241209,0.15,N,003070,5000,946 억,,80118,N,N,66,N,00,N +20250319,120141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8900,0,3,0.00,93410680,10523,62.16,8960,8970,8840,11570,6230,8900,8876.81,0.42,0,-3187,9046,8972,8916,8842,8786,8945,8815,947,2670,5000,5690,10,1,18932713,1685,635.71,0.31,12,0.06,14.00,28473.00,16110,20240621,-44.75,7920,20241209,12.37,9630,-7.58,20250214,8670,2.65,20250102,16110,-44.75,20240621,7920,12.37,20241209,0.15,N,003070,5000,946 억,,80118,N,N,66,N,00,N +20250319,110141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8860,-40,5,-0.45,76458830,8610,50.86,8960,8970,8840,11570,6230,8900,8880.24,0.42,0,-3638,9046,8972,8916,8842,8786,8945,8815,947,2670,5000,5690,10,1,18932713,1677,632.86,0.31,12,0.05,14.00,28473.00,16110,20240621,-45.00,7920,20241209,11.87,9630,-8.00,20250214,8670,2.19,20250102,16110,-45.00,20240621,7920,11.87,20241209,0.15,N,003070,5000,946 억,,80118,N,N,66,N,00,N +20250319,100142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8870,-30,5,-0.34,38647530,4344,25.66,8960,8970,8870,11570,6230,8900,8896.76,0.42,0,-1325,9046,8972,8916,8842,8786,8945,8815,947,2670,5000,5690,10,1,18932713,1679,633.57,0.31,12,0.02,14.00,28473.00,16110,20240621,-44.94,7920,20241209,11.99,9630,-7.89,20250214,8670,2.31,20250102,16110,-44.94,20240621,7920,11.99,20241209,0.15,N,003070,5000,946 억,,80118,N,N,66,N,00,N +20250319,090141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8900,0,3,0.00,2971330,333,1.97,8960,8970,8900,11570,6230,8900,8922.91,0.42,0,-45,9046,8972,8916,8842,8786,8945,8815,947,2670,5000,5690,10,1,18932713,1685,635.71,0.31,12,0.00,14.00,28473.00,16110,20240621,-44.75,7920,20241209,12.37,9630,-7.58,20250214,8670,2.65,20250102,16110,-44.75,20240621,7920,12.37,20241209,0.15,N,003070,5000,946 억,,80118,N,N,66,N,00,N 20250318,160141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8900,-20,5,-0.22,141587830,15868,72.64,8930,8990,8860,11590,6250,8920,8922.85,0.44,0,-2641,9173,9046,8973,8846,8773,9010,8810,947,2670,5000,5700,10,1,18932713,1685,635.71,0.31,12,0.08,14.00,28473.00,16110,20240621,-44.75,7920,20241209,12.37,9630,-7.58,20250214,8670,2.65,20250102,16110,-44.75,20240621,7920,12.37,20241209,0.15,N,003070,5000,946 억,,82750,N,N,66,N,00,N 20250318,150141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8930,10,2,0.11,135129480,15142,69.32,8930,8990,8860,11590,6250,8920,8924.15,0.44,0,-2641,9173,9046,8973,8846,8773,9010,8810,947,2670,5000,5700,10,1,18932713,1691,637.86,0.31,12,0.08,14.00,28473.00,16110,20240621,-44.57,7920,20241209,12.75,9630,-7.27,20250214,8670,3.00,20250102,16110,-44.57,20240621,7920,12.75,20241209,0.15,N,003070,5000,946 억,,82750,N,N,0,N,00,N 20250318,140141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8900,-20,5,-0.22,118701280,13299,60.88,8930,8990,8860,11590,6250,8920,8925.58,0.44,0,-2227,9173,9046,8973,8846,8773,9010,8810,947,2670,5000,5700,10,1,18932713,1685,635.71,0.31,12,0.07,14.00,28473.00,16110,20240621,-44.75,7920,20241209,12.37,9630,-7.58,20250214,8670,2.65,20250102,16110,-44.75,20240621,7920,12.37,20241209,0.15,N,003070,5000,946 억,,82750,N,N,0,N,00,N diff --git a/003080/price/prices-20250301.csv b/003080/price/prices-20250301.csv index d6ae2f705c5a..9cdb81fbbb73 100644 --- a/003080/price/prices-20250301.csv +++ b/003080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2445,5,2,0.20,1211350,497,8.22,2445,2450,2435,3170,1710,2440,2437.32,0.42,0,-9,2460,2450,2440,2430,2420,2445,2425,100,730,500,1750,5,1,20020000,489,38.20,0.36,12,0.00,64.00,6722.00,3035,20240516,-19.44,2415,20250304,1.24,2580,-5.23,20250108,2415,1.24,20250304,3035,-19.44,20240516,2415,1.24,20250304,0.65,N,003080,500,100 억,,83778,N,N,3,N,00,N +20250319,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2440,0,3,0.00,1164895,478,7.91,2445,2450,2435,3170,1710,2440,2437.02,0.42,0,-9,2460,2450,2440,2430,2420,2445,2425,100,730,500,1750,5,1,20020000,488,38.12,0.36,12,0.00,64.00,6722.00,3035,20240516,-19.60,2415,20250304,1.04,2580,-5.43,20250108,2415,1.04,20250304,3035,-19.60,20240516,2415,1.04,20250304,0.65,N,003080,500,100 억,,83778,N,N,17,N,00,N +20250319,140142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2440,0,3,0.00,1162455,477,7.89,2445,2450,2435,3170,1710,2440,2437.01,0.42,0,-9,2460,2450,2440,2430,2420,2445,2425,100,730,500,1750,5,1,20020000,488,38.12,0.36,12,0.00,64.00,6722.00,3035,20240516,-19.60,2415,20250304,1.04,2580,-5.43,20250108,2415,1.04,20250304,3035,-19.60,20240516,2415,1.04,20250304,0.65,N,003080,500,100 억,,83778,N,N,17,N,00,N +20250319,130142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2440,0,3,0.00,1147815,471,7.79,2445,2450,2435,3170,1710,2440,2436.97,0.42,0,-9,2460,2450,2440,2430,2420,2445,2425,100,730,500,1750,5,1,20020000,488,38.12,0.36,12,0.00,64.00,6722.00,3035,20240516,-19.60,2415,20250304,1.04,2580,-5.43,20250108,2415,1.04,20250304,3035,-19.60,20240516,2415,1.04,20250304,0.65,N,003080,500,100 억,,83778,N,N,17,N,00,N +20250319,120141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2440,0,3,0.00,948085,389,6.44,2445,2450,2435,3170,1710,2440,2437.24,0.42,0,-9,2460,2450,2440,2430,2420,2445,2425,100,730,500,1750,5,1,20020000,488,38.12,0.36,12,0.00,64.00,6722.00,3035,20240516,-19.60,2415,20250304,1.04,2580,-5.43,20250108,2415,1.04,20250304,3035,-19.60,20240516,2415,1.04,20250304,0.65,N,003080,500,100 억,,83778,N,N,17,N,00,N +20250319,110141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2440,0,3,0.00,680160,279,4.62,2445,2450,2435,3170,1710,2440,2437.85,0.42,0,-9,2460,2450,2440,2430,2420,2445,2425,100,730,500,1750,5,1,20020000,488,38.12,0.36,12,0.00,64.00,6722.00,3035,20240516,-19.60,2415,20250304,1.04,2580,-5.43,20250108,2415,1.04,20250304,3035,-19.60,20240516,2415,1.04,20250304,0.65,N,003080,500,100 억,,83778,N,N,17,N,00,N +20250319,100142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2440,0,3,0.00,670400,275,4.55,2445,2450,2435,3170,1710,2440,2437.82,0.42,0,-9,2460,2450,2440,2430,2420,2445,2425,100,730,500,1750,5,1,20020000,488,38.12,0.36,12,0.00,64.00,6722.00,3035,20240516,-19.60,2415,20250304,1.04,2580,-5.43,20250108,2415,1.04,20250304,3035,-19.60,20240516,2415,1.04,20250304,0.65,N,003080,500,100 억,,83778,N,N,17,N,00,N +20250319,090142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,10,2,0.41,24495,10,0.17,2445,2450,2445,3170,1710,2440,2449.50,0.42,0,0,2460,2450,2440,2430,2420,2445,2425,100,730,500,1750,5,1,20020000,490,38.28,0.36,12,0.00,64.00,6722.00,3035,20240516,-19.28,2415,20250304,1.45,2580,-5.04,20250108,2415,1.45,20250304,3035,-19.28,20240516,2415,1.45,20250304,0.65,N,003080,500,100 억,,83778,N,N,17,N,00,N 20250318,160141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2440,-15,5,-0.61,14744167,6043,16.03,2450,2450,2430,3190,1720,2455,2439.88,0.42,0,-90,2481,2467,2446,2432,2411,2475,2440,100,735,500,1760,5,1,20020000,488,38.12,0.36,12,0.03,64.00,6722.00,3035,20240516,-19.60,2415,20250304,1.04,2580,-5.43,20250108,2415,1.04,20250304,3035,-19.60,20240516,2415,1.04,20250304,0.66,N,003080,500,100 억,,83837,N,N,17,N,00,N 20250318,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2445,-10,5,-0.41,12779267,5239,13.90,2450,2450,2430,3190,1720,2455,2439.26,0.42,0,70,2481,2467,2446,2432,2411,2475,2440,100,735,500,1760,5,1,20020000,489,38.20,0.36,12,0.03,64.00,6722.00,3035,20240516,-19.44,2415,20250304,1.24,2580,-5.23,20250108,2415,1.24,20250304,3035,-19.44,20240516,2415,1.24,20250304,0.66,N,003080,500,100 억,,83837,N,N,5,N,00,N 20250318,140141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2442,-13,5,-0.53,10741322,4405,11.69,2450,2450,2430,3190,1720,2455,2438.44,0.42,0,-63,2481,2467,2446,2432,2411,2475,2440,100,735,500,1760,5,1,20020000,489,38.16,0.36,12,0.02,64.00,6722.00,3035,20240516,-19.54,2415,20250304,1.12,2580,-5.35,20250108,2415,1.12,20250304,3035,-19.54,20240516,2415,1.12,20250304,0.66,N,003080,500,100 억,,83837,N,N,5,N,00,N diff --git a/003090/price/prices-20250301.csv b/003090/price/prices-20250301.csv index c976fa729152..3e6089c7f6df 100644 --- a/003090/price/prices-20250301.csv +++ b/003090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20150,100,2,0.50,301930410,15068,55.64,20150,20250,19900,26050,14050,20050,20037.84,5.25,0,-2742,20536,20292,20006,19762,19476,20415,19885,291,6000,500,14430,50,1,58141980,11716,20.23,1.09,12,0.03,996.00,18447.00,28100,20241018,-28.29,15050,20240627,33.89,22900,-12.01,20250109,19070,5.66,20250311,28100,-28.29,20241018,15050,33.89,20240627,0.37,N,003090,500,290 억,,3052993,N,N,146,N,00,N +20250319,150142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20050,0,3,0.00,262439010,13105,48.40,20150,20250,19900,26050,14050,20050,20025.87,5.25,0,-2564,20536,20292,20006,19762,19476,20415,19885,291,6000,500,14430,50,1,58141980,11657,20.13,1.09,12,0.02,996.00,18447.00,28100,20241018,-28.65,15050,20240627,33.22,22900,-12.45,20250109,19070,5.14,20250311,28100,-28.65,20241018,15050,33.22,20240627,0.37,N,003090,500,290 억,,3052993,N,N,194,N,00,N +20250319,140142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19900,-150,5,-0.75,221137060,11037,40.76,20150,20250,19900,26050,14050,20050,20035.98,5.25,0,-1864,20536,20292,20006,19762,19476,20415,19885,291,6000,500,14430,10,1,58141980,11570,19.98,1.08,12,0.02,996.00,18447.00,28100,20241018,-29.18,15050,20240627,32.23,22900,-13.10,20250109,19070,4.35,20250311,28100,-29.18,20241018,15050,32.23,20240627,0.37,N,003090,500,290 억,,3052993,N,N,194,N,00,N +20250319,130142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20000,-50,5,-0.25,180814280,9019,33.31,20150,20250,19970,26050,14050,20050,20048.15,5.25,0,-813,20536,20292,20006,19762,19476,20415,19885,291,6000,500,14430,50,1,58141980,11628,20.08,1.08,12,0.02,996.00,18447.00,28100,20241018,-28.83,15050,20240627,32.89,22900,-12.66,20250109,19070,4.88,20250311,28100,-28.83,20241018,15050,32.89,20240627,0.37,N,003090,500,290 억,,3052993,N,N,194,N,00,N +20250319,120141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19970,-80,5,-0.40,165285250,8243,30.44,20150,20250,19970,26050,14050,20050,20051.59,5.25,0,-425,20536,20292,20006,19762,19476,20415,19885,291,6000,500,14430,10,1,58141980,11611,20.05,1.08,12,0.01,996.00,18447.00,28100,20241018,-28.93,15050,20240627,32.69,22900,-12.79,20250109,19070,4.72,20250311,28100,-28.93,20241018,15050,32.69,20240627,0.37,N,003090,500,290 억,,3052993,N,N,194,N,00,N +20250319,110142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19990,-60,5,-0.30,125568580,6257,23.11,20150,20250,19980,26050,14050,20050,20068.50,5.25,0,-742,20536,20292,20006,19762,19476,20415,19885,291,6000,500,14430,10,1,58141980,11623,20.07,1.08,12,0.01,996.00,18447.00,28100,20241018,-28.86,15050,20240627,32.82,22900,-12.71,20250109,19070,4.82,20250311,28100,-28.86,20241018,15050,32.82,20240627,0.37,N,003090,500,290 억,,3052993,N,N,194,N,00,N +20250319,100142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20050,0,3,0.00,89589390,4462,16.48,20150,20250,19990,26050,14050,20050,20078.30,5.25,0,272,20536,20292,20006,19762,19476,20415,19885,291,6000,500,14430,50,1,58141980,11657,20.13,1.09,12,0.01,996.00,18447.00,28100,20241018,-28.65,15050,20240627,33.22,22900,-12.45,20250109,19070,5.14,20250311,28100,-28.65,20241018,15050,33.22,20240627,0.37,N,003090,500,290 억,,3052993,N,N,194,N,00,N +20250319,090142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20100,50,2,0.25,1428400,71,0.26,20150,20150,20000,26050,14050,20050,20118.31,5.25,0,0,20536,20292,20006,19762,19476,20415,19885,291,6000,500,14430,50,1,58141980,11687,20.18,1.09,12,0.00,996.00,18447.00,28100,20241018,-28.47,15050,20240627,33.55,22900,-12.23,20250109,19070,5.40,20250311,28100,-28.47,20241018,15050,33.55,20240627,0.37,N,003090,500,290 억,,3052993,N,N,194,N,00,N 20250318,160142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20050,150,2,0.75,448723365,22407,91.00,19980,20250,19720,25850,13930,19900,20026.03,5.25,0,2049,20220,20060,19740,19580,19260,20140,19660,291,5950,500,14320,50,1,58141980,11657,20.13,1.09,12,0.04,996.00,18447.00,28100,20241018,-28.65,15050,20240627,33.22,22900,-12.45,20250109,19070,5.14,20250311,28100,-28.65,20241018,15050,33.22,20240627,0.37,N,003090,500,290 억,,3054741,N,N,194,N,00,N 20250318,150142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19960,60,2,0.30,417660390,20856,84.70,19980,20250,19720,25850,13930,19900,20025.91,5.25,0,2908,20220,20060,19740,19580,19260,20140,19660,291,5950,500,14320,10,1,58141980,11605,20.04,1.08,12,0.04,996.00,18447.00,28100,20241018,-28.97,15050,20240627,32.62,22900,-12.84,20250109,19070,4.67,20250311,28100,-28.97,20241018,15050,32.62,20240627,0.37,N,003090,500,290 억,,3054741,N,N,57,N,00,N 20250318,140141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19910,10,2,0.05,377713360,18851,76.56,19980,20250,19720,25850,13930,19900,20036.78,5.25,0,2991,20220,20060,19740,19580,19260,20140,19660,291,5950,500,14320,10,1,58141980,11576,19.99,1.08,12,0.03,996.00,18447.00,28100,20241018,-29.15,15050,20240627,32.29,22900,-13.06,20250109,19070,4.40,20250311,28100,-29.15,20241018,15050,32.29,20240627,0.37,N,003090,500,290 억,,3054741,N,N,57,N,00,N diff --git a/003100/price/prices-20250301.csv b/003100/price/prices-20250301.csv index ec57d0deab00..a7576121c279 100644 --- a/003100/price/prices-20250301.csv +++ b/003100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16020,170,2,1.07,97725670,6155,178.46,15710,16090,15710,20600,11100,15850,15876.18,1.48,0,-278,15936,15892,15826,15782,15716,15905,15795,66,4750,1000,12040,10,1,6600000,1057,3.71,0.26,12,0.09,4315.00,60561.00,19300,20240419,-16.99,14170,20241209,13.06,16280,-1.60,20250131,14360,11.56,20250106,19300,-16.99,20240419,14170,13.06,20241209,0.02,N,003100,1000,66 억,,97758,N,N,0,N,00,N +20250319,150142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15810,-40,5,-0.25,49422820,3123,90.55,15710,15880,15710,20600,11100,15850,15825.43,1.48,0,-269,15936,15892,15826,15782,15716,15905,15795,66,4750,1000,12040,10,1,6600000,1043,3.66,0.26,12,0.05,4315.00,60561.00,19300,20240419,-18.08,14170,20241209,11.57,16280,-2.89,20250131,14360,10.10,20250106,19300,-18.08,20240419,14170,11.57,20241209,0.02,N,003100,1000,66 억,,97758,N,N,0,N,00,N +20250319,140142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15780,-70,5,-0.44,42384750,2678,77.65,15710,15880,15710,20600,11100,15850,15827.02,1.48,0,-193,15936,15892,15826,15782,15716,15905,15795,66,4750,1000,12040,10,1,6600000,1041,3.66,0.26,12,0.04,4315.00,60561.00,19300,20240419,-18.24,14170,20241209,11.36,16280,-3.07,20250131,14360,9.89,20250106,19300,-18.24,20240419,14170,11.36,20241209,0.02,N,003100,1000,66 억,,97758,N,N,0,N,00,N +20250319,130143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15790,-60,5,-0.38,34828510,2201,63.82,15710,15880,15710,20600,11100,15850,15823.95,1.48,0,-125,15936,15892,15826,15782,15716,15905,15795,66,4750,1000,12040,10,1,6600000,1042,3.66,0.26,12,0.03,4315.00,60561.00,19300,20240419,-18.19,14170,20241209,11.43,16280,-3.01,20250131,14360,9.96,20250106,19300,-18.19,20240419,14170,11.43,20241209,0.02,N,003100,1000,66 억,,97758,N,N,0,N,00,N +20250319,120142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15790,-60,5,-0.38,33172790,2096,60.77,15710,15880,15710,20600,11100,15850,15826.71,1.48,0,-116,15936,15892,15826,15782,15716,15905,15795,66,4750,1000,12040,10,1,6600000,1042,3.66,0.26,12,0.03,4315.00,60561.00,19300,20240419,-18.19,14170,20241209,11.43,16280,-3.01,20250131,14360,9.96,20250106,19300,-18.19,20240419,14170,11.43,20241209,0.02,N,003100,1000,66 억,,97758,N,N,0,N,00,N +20250319,110142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15800,-50,5,-0.32,23088820,1458,42.27,15710,15880,15710,20600,11100,15850,15835.95,1.48,0,-159,15936,15892,15826,15782,15716,15905,15795,66,4750,1000,12040,10,1,6600000,1043,3.66,0.26,12,0.02,4315.00,60561.00,19300,20240419,-18.13,14170,20241209,11.50,16280,-2.95,20250131,14360,10.03,20250106,19300,-18.13,20240419,14170,11.50,20241209,0.02,N,003100,1000,66 억,,97758,N,N,0,N,00,N +20250319,100143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15800,-50,5,-0.32,1719990,109,3.16,15710,15870,15710,20600,11100,15850,15779.72,1.48,0,-11,15936,15892,15826,15782,15716,15905,15795,66,4750,1000,12040,10,1,6600000,1043,3.66,0.26,12,0.00,4315.00,60561.00,19300,20240419,-18.13,14170,20241209,11.50,16280,-2.95,20250131,14360,10.03,20250106,19300,-18.13,20240419,14170,11.50,20241209,0.02,N,003100,1000,66 억,,97758,N,N,0,N,00,N +20250319,090142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15710,-140,5,-0.88,502720,32,0.93,15710,15710,15710,20600,11100,15850,15710.00,1.48,0,-4,15936,15892,15826,15782,15716,15905,15795,66,4750,1000,12040,10,1,6600000,1037,3.64,0.26,12,0.00,4315.00,60561.00,19300,20240419,-18.60,14170,20241209,10.87,16280,-3.50,20250131,14360,9.40,20250106,19300,-18.60,20240419,14170,10.87,20241209,0.02,N,003100,1000,66 억,,97758,N,N,0,N,00,N 20250318,160142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15850,0,3,0.00,54503595,3447,60.75,15850,15870,15760,20600,11100,15850,15811.88,1.48,0,-11,15990,15920,15820,15750,15650,15955,15785,66,4750,1000,12040,10,1,6600000,1046,3.67,0.26,12,0.05,4315.00,60561.00,19300,20240419,-17.88,14170,20241209,11.86,16280,-2.64,20250131,14360,10.38,20250106,19300,-17.88,20240419,14170,11.86,20241209,0.02,N,003100,1000,66 억,,97769,N,N,0,N,00,N 20250318,150142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15800,-50,5,-0.32,52617645,3328,58.65,15850,15870,15760,20600,11100,15850,15810.59,1.48,0,-11,15990,15920,15820,15750,15650,15955,15785,66,4750,1000,12040,10,1,6600000,1043,3.66,0.26,12,0.05,4315.00,60561.00,19300,20240419,-18.13,14170,20241209,11.50,16280,-2.95,20250131,14360,10.03,20250106,19300,-18.13,20240419,14170,11.50,20241209,0.02,N,003100,1000,66 억,,97769,N,N,0,N,00,N 20250318,140142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15850,0,3,0.00,49836625,3152,55.55,15850,15870,15760,20600,11100,15850,15811.11,1.48,0,24,15990,15920,15820,15750,15650,15955,15785,66,4750,1000,12040,10,1,6600000,1046,3.67,0.26,12,0.05,4315.00,60561.00,19300,20240419,-17.88,14170,20241209,11.86,16280,-2.64,20250131,14360,10.38,20250106,19300,-17.88,20240419,14170,11.86,20241209,0.02,N,003100,1000,66 억,,97769,N,N,0,N,00,N diff --git a/003120/price/prices-20250301.csv b/003120/price/prices-20250301.csv index bfcc5dd676be..969a0aab60e1 100644 --- a/003120/price/prices-20250301.csv +++ b/003120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15290,10,2,0.07,16094915,1054,72.79,15300,15300,15250,19860,10700,15280,15270.32,0.10,0,-141,15366,15322,15296,15252,15226,15345,15275,133,4580,1000,10690,10,1,13300000,2034,15.52,0.41,12,0.01,985.00,36859.00,24500,20240320,-37.59,15000,20250120,1.93,17390,-12.08,20250108,15000,1.93,20250120,24500,-37.59,20240320,15000,1.93,20250120,0.13,N,003120,1000,133 억,,13956,N,N,2,N,00,N +20250319,150143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15280,0,3,0.00,16018465,1049,72.44,15300,15300,15250,19860,10700,15280,15270.22,0.10,0,-142,15366,15322,15296,15252,15226,15345,15275,133,4580,1000,10690,10,1,13300000,2032,15.51,0.41,12,0.01,985.00,36859.00,24500,20240320,-37.63,15000,20250120,1.87,17390,-12.13,20250108,15000,1.87,20250120,24500,-37.63,20240320,15000,1.87,20250120,0.13,N,003120,1000,133 억,,13956,N,N,12,N,00,N +20250319,140143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15280,0,3,0.00,9131565,598,41.30,15300,15300,15250,19860,10700,15280,15270.18,0.10,0,-138,15366,15322,15296,15252,15226,15345,15275,133,4580,1000,10690,10,1,13300000,2032,15.51,0.41,12,0.00,985.00,36859.00,24500,20240320,-37.63,15000,20250120,1.87,17390,-12.13,20250108,15000,1.87,20250120,24500,-37.63,20240320,15000,1.87,20250120,0.13,N,003120,1000,133 억,,13956,N,N,12,N,00,N +20250319,130143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15270,-10,5,-0.07,8413500,551,38.05,15300,15300,15250,19860,10700,15280,15269.51,0.10,0,-119,15366,15322,15296,15252,15226,15345,15275,133,4580,1000,10690,10,1,13300000,2031,15.50,0.41,12,0.00,985.00,36859.00,24500,20240320,-37.67,15000,20250120,1.80,17390,-12.19,20250108,15000,1.80,20250120,24500,-37.67,20240320,15000,1.80,20250120,0.13,N,003120,1000,133 억,,13956,N,N,12,N,00,N +20250319,120142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15260,-20,5,-0.13,7680730,503,34.74,15300,15300,15250,19860,10700,15280,15269.84,0.10,0,-79,15366,15322,15296,15252,15226,15345,15275,133,4580,1000,10690,10,1,13300000,2030,15.49,0.41,12,0.00,985.00,36859.00,24500,20240320,-37.71,15000,20250120,1.73,17390,-12.25,20250108,15000,1.73,20250120,24500,-37.71,20240320,15000,1.73,20250120,0.13,N,003120,1000,133 억,,13956,N,N,12,N,00,N +20250319,110142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15260,-20,5,-0.13,5543160,363,25.07,15300,15300,15250,19860,10700,15280,15270.41,0.10,0,-40,15366,15322,15296,15252,15226,15345,15275,133,4580,1000,10690,10,1,13300000,2030,15.49,0.41,12,0.00,985.00,36859.00,24500,20240320,-37.71,15000,20250120,1.73,17390,-12.25,20250108,15000,1.73,20250120,24500,-37.71,20240320,15000,1.73,20250120,0.13,N,003120,1000,133 억,,13956,N,N,12,N,00,N +20250319,100143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15270,-10,5,-0.07,2672410,175,12.09,15300,15300,15250,19860,10700,15280,15270.91,0.10,0,-4,15366,15322,15296,15252,15226,15345,15275,133,4580,1000,10690,10,1,13300000,2031,15.50,0.41,12,0.00,985.00,36859.00,24500,20240320,-37.67,15000,20250120,1.80,17390,-12.19,20250108,15000,1.80,20250120,24500,-37.67,20240320,15000,1.80,20250120,0.13,N,003120,1000,133 억,,13956,N,N,12,N,00,N +20250319,090143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15280,0,3,0.00,0,0,0.00,0,0,0,19860,10700,15280,0.00,0.10,0,0,15366,15322,15296,15252,15226,15345,15275,133,4580,1000,10690,10,1,13300000,2032,15.51,0.41,12,0.00,985.00,36859.00,24500,20240320,-37.63,15000,20250120,1.87,17390,-12.13,20250108,15000,1.87,20250120,24500,-37.63,20240320,15000,1.87,20250120,0.13,N,003120,1000,133 억,,13956,N,N,12,N,00,N 20250318,160142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15280,-60,5,-0.39,22156645,1448,41.25,15270,15340,15270,19940,10740,15340,15301.55,0.11,0,-127,15640,15490,15370,15220,15100,15430,15160,133,4600,1000,10730,10,1,13300000,2032,-9.70,0.42,12,0.01,-1575.00,36680.00,24500,20240320,-37.63,15000,20250120,1.87,17390,-12.13,20250108,15000,1.87,20250120,24500,-37.63,20240320,15000,1.87,20250120,0.13,N,003120,1000,133 억,,14072,N,N,12,N,00,N 20250318,150143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15310,-30,5,-0.20,21407855,1399,39.86,15270,15340,15270,19940,10740,15340,15302.26,0.11,0,-95,15640,15490,15370,15220,15100,15430,15160,133,4600,1000,10730,10,1,13300000,2036,-9.72,0.42,12,0.01,-1575.00,36680.00,24500,20240320,-37.51,15000,20250120,2.07,17390,-11.96,20250108,15000,2.07,20250120,24500,-37.51,20240320,15000,2.07,20250120,0.13,N,003120,1000,133 억,,14072,N,N,4,N,00,N 20250318,140142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15290,-50,5,-0.33,18259400,1193,33.99,15270,15340,15270,19940,10740,15340,15305.45,0.11,0,-92,15640,15490,15370,15220,15100,15430,15160,133,4600,1000,10730,10,1,13300000,2034,-9.71,0.42,12,0.01,-1575.00,36680.00,24500,20240320,-37.59,15000,20250120,1.93,17390,-12.08,20250108,15000,1.93,20250120,24500,-37.59,20240320,15000,1.93,20250120,0.13,N,003120,1000,133 억,,14072,N,N,4,N,00,N diff --git a/003160/price/prices-20250301.csv b/003160/price/prices-20250301.csv index 674a80dee354..4394dfb3808f 100644 --- a/003160/price/prices-20250301.csv +++ b/003160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15220,1060,2,7.49,38795342695,2580915,213.50,14050,15560,13750,18400,9920,14160,15031.77,9.11,0,142012,15300,14730,14320,13750,13340,14525,13545,172,4240,500,8770,10,1,28300000,4307,390.26,2.69,12,9.12,39.00,5657.00,30800,20240627,-50.58,9240,20240326,64.72,20650,-26.30,20250220,10870,40.02,20250311,30800,-50.58,20240627,9240,64.72,20240326,4.62,N,003160,500,172 억,,2578459,N,N,164,N,00,N +20250319,150143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15200,1040,2,7.34,37398595615,2489097,205.90,14050,15560,13750,18400,9920,14160,15025.17,9.11,0,146481,15300,14730,14320,13750,13340,14525,13545,172,4240,500,8770,10,1,28300000,4302,389.74,2.69,12,8.80,39.00,5657.00,30800,20240627,-50.65,9240,20240326,64.50,20650,-26.39,20250220,10870,39.83,20250311,30800,-50.65,20240627,9240,64.50,20240326,4.62,N,003160,500,172 억,,2578459,N,N,387,N,00,N +20250319,140143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15280,1120,2,7.91,34718257045,2312451,191.29,14050,15560,13750,18400,9920,14160,15013.84,9.11,0,110451,15300,14730,14320,13750,13340,14525,13545,172,4240,500,8770,10,1,28300000,4324,391.79,2.70,12,8.17,39.00,5657.00,30800,20240627,-50.39,9240,20240326,65.37,20650,-26.00,20250220,10870,40.57,20250311,30800,-50.39,20240627,9240,65.37,20240326,4.62,N,003160,500,172 억,,2578459,N,N,387,N,00,N +20250319,130143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15410,1250,2,8.83,31890884750,2128082,176.04,14050,15560,13750,18400,9920,14160,14985.97,9.11,0,102556,15300,14730,14320,13750,13340,14525,13545,172,4240,500,8770,10,1,28300000,4361,395.13,2.72,12,7.52,39.00,5657.00,30800,20240627,-49.97,9240,20240326,66.77,20650,-25.38,20250220,10870,41.77,20250311,30800,-49.97,20240627,9240,66.77,20240326,4.62,N,003160,500,172 억,,2578459,N,N,387,N,00,N +20250319,120142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15480,1320,2,9.32,28431713665,1903911,157.50,14050,15500,13750,18400,9920,14160,14933.56,9.11,0,59987,15300,14730,14320,13750,13340,14525,13545,172,4240,500,8770,10,1,28300000,4381,396.92,2.74,12,6.73,39.00,5657.00,30800,20240627,-49.74,9240,20240326,67.53,20650,-25.04,20250220,10870,42.41,20250311,30800,-49.74,20240627,9240,67.53,20240326,4.62,N,003160,500,172 억,,2578459,N,N,387,N,00,N +20250319,110143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15370,1210,2,8.55,22034898755,1487085,123.02,14050,15400,13750,18400,9920,14160,14817.78,9.11,0,53762,15300,14730,14320,13750,13340,14525,13545,172,4240,500,8770,10,1,28300000,4350,394.10,2.72,12,5.25,39.00,5657.00,30800,20240627,-50.10,9240,20240326,66.34,20650,-25.57,20250220,10870,41.40,20250311,30800,-50.10,20240627,9240,66.34,20240326,4.62,N,003160,500,172 억,,2578459,N,N,387,N,00,N +20250319,100143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14830,670,2,4.73,9576726775,659992,54.60,14050,14890,13750,18400,9920,14160,14510.69,9.11,0,244,15300,14730,14320,13750,13340,14525,13545,172,4240,500,8770,10,1,28300000,4197,380.26,2.62,12,2.33,39.00,5657.00,30800,20240627,-51.85,9240,20240326,60.50,20650,-28.18,20250220,10870,36.43,20250311,30800,-51.85,20240627,9240,60.50,20240326,4.62,N,003160,500,172 억,,2578459,N,N,387,N,00,N +20250319,090143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13980,-180,5,-1.27,423084670,30441,2.52,14050,14050,13750,18400,9920,14160,13893.25,9.11,0,1945,15300,14730,14320,13750,13340,14525,13545,172,4240,500,8770,10,1,28300000,3956,358.46,2.47,12,0.11,39.00,5657.00,30800,20240627,-54.61,9240,20240326,51.30,20650,-32.30,20250220,10870,28.61,20250311,30800,-54.61,20240627,9240,51.30,20240326,4.62,N,003160,500,172 억,,2578459,N,N,387,N,00,N 20250318,160142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14160,140,2,1.00,17068106455,1199028,61.65,14610,14890,13910,18220,9820,14020,14235.07,9.93,0,-238386,14793,14406,13903,13516,13013,14600,13710,172,4200,500,8690,10,1,28300000,4007,363.08,2.50,12,4.24,39.00,5657.00,30800,20240627,-54.03,9240,20240326,53.25,20650,-31.43,20250220,10870,30.27,20250311,30800,-54.03,20240627,9240,53.25,20240326,4.65,N,003160,500,172 억,,2808958,N,N,387,N,00,N 20250318,150143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14080,60,2,0.43,16167688635,1135237,58.37,14610,14890,13910,18220,9820,14020,14241.69,9.93,0,-239315,14793,14406,13903,13516,13013,14600,13710,172,4200,500,8690,10,1,28300000,3985,361.03,2.49,12,4.01,39.00,5657.00,30800,20240627,-54.29,9240,20240326,52.38,20650,-31.82,20250220,10870,29.53,20250311,30800,-54.29,20240627,9240,52.38,20240326,4.65,N,003160,500,172 억,,2808958,N,N,5292,N,00,N 20250318,140142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13970,-50,5,-0.36,15303046295,1073599,55.20,14610,14890,13910,18220,9820,14020,14253.97,9.93,0,-235851,14793,14406,13903,13516,13013,14600,13710,172,4200,500,8690,10,1,28300000,3954,358.21,2.47,12,3.79,39.00,5657.00,30800,20240627,-54.64,9240,20240326,51.19,20650,-32.35,20250220,10870,28.52,20250311,30800,-54.64,20240627,9240,51.19,20240326,4.65,N,003160,500,172 억,,2808958,N,N,5292,N,00,N diff --git a/003200/price/prices-20250301.csv b/003200/price/prices-20250301.csv index 5eac20a5166e..644601946324 100644 --- a/003200/price/prices-20250301.csv +++ b/003200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8100,60,2,0.75,80853780,10002,139.13,8040,8140,8010,10450,5630,8040,8083.43,7.64,0,478,8120,8080,8010,7970,7900,8045,7935,120,2410,500,5940,10,1,22960000,1860,24.18,0.21,12,0.04,335.00,37927.00,9360,20240318,-13.46,6880,20241209,17.73,8530,-5.04,20250206,7550,7.28,20250102,9350,-13.37,20240619,6880,17.73,20241209,0.37,N,003200,500,120 억,,1753734,N,N,3,N,00,N +20250319,150143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8110,70,2,0.87,75143320,9297,129.32,8040,8140,8010,10450,5630,8040,8082.53,7.64,0,424,8120,8080,8010,7970,7900,8045,7935,120,2410,500,5940,10,1,22960000,1862,24.21,0.21,12,0.04,335.00,37927.00,9360,20240318,-13.35,6880,20241209,17.88,8530,-4.92,20250206,7550,7.42,20250102,9350,-13.26,20240619,6880,17.88,20241209,0.37,N,003200,500,120 억,,1753734,N,N,20,N,00,N +20250319,140143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8140,100,2,1.24,55889220,6924,96.31,8040,8140,8010,10450,5630,8040,8071.81,7.64,0,86,8120,8080,8010,7970,7900,8045,7935,120,2410,500,5940,10,1,22960000,1869,24.30,0.21,12,0.03,335.00,37927.00,9360,20240318,-13.03,6880,20241209,18.31,8530,-4.57,20250206,7550,7.81,20250102,9350,-12.94,20240619,6880,18.31,20241209,0.37,N,003200,500,120 억,,1753734,N,N,20,N,00,N +20250319,130143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8080,40,2,0.50,43688805,5420,75.39,8040,8130,8010,10450,5630,8040,8060.67,7.64,0,98,8120,8080,8010,7970,7900,8045,7935,120,2410,500,5940,10,1,22960000,1855,24.12,0.21,12,0.02,335.00,37927.00,9360,20240318,-13.68,6880,20241209,17.44,8530,-5.28,20250206,7550,7.02,20250102,9350,-13.58,20240619,6880,17.44,20241209,0.37,N,003200,500,120 억,,1753734,N,N,20,N,00,N +20250319,120143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8010,-30,5,-0.37,12199920,1519,21.13,8040,8060,8010,10450,5630,8040,8031.55,7.64,0,-123,8120,8080,8010,7970,7900,8045,7935,120,2410,500,5940,10,1,22960000,1839,23.91,0.21,12,0.01,335.00,37927.00,9360,20240318,-14.42,6880,20241209,16.42,8530,-6.10,20250206,7550,6.09,20250102,9350,-14.33,20240619,6880,16.42,20241209,0.37,N,003200,500,120 억,,1753734,N,N,20,N,00,N +20250319,110143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8020,-20,5,-0.25,9648220,1201,16.71,8040,8060,8010,10450,5630,8040,8033.49,7.64,0,-50,8120,8080,8010,7970,7900,8045,7935,120,2410,500,5940,10,1,22960000,1841,23.94,0.21,12,0.01,335.00,37927.00,9360,20240318,-14.32,6880,20241209,16.57,8530,-5.98,20250206,7550,6.23,20250102,9350,-14.22,20240619,6880,16.57,20241209,0.37,N,003200,500,120 억,,1753734,N,N,20,N,00,N +20250319,100143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8060,20,2,0.25,2655150,330,4.59,8040,8060,8040,10450,5630,8040,8045.91,7.64,0,-119,8120,8080,8010,7970,7900,8045,7935,120,2410,500,5940,10,1,22960000,1851,24.06,0.21,12,0.00,335.00,37927.00,9360,20240318,-13.89,6880,20241209,17.15,8530,-5.51,20250206,7550,6.75,20250102,9350,-13.80,20240619,6880,17.15,20241209,0.37,N,003200,500,120 억,,1753734,N,N,20,N,00,N +20250319,090143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8040,0,3,0.00,1061280,132,1.84,8040,8040,8040,10450,5630,8040,8040.00,7.64,0,-15,8120,8080,8010,7970,7900,8045,7935,120,2410,500,5940,10,1,22960000,1846,24.00,0.21,12,0.00,335.00,37927.00,9360,20240318,-14.10,6880,20241209,16.86,8530,-5.74,20250206,7550,6.49,20250102,9350,-14.01,20240619,6880,16.86,20241209,0.37,N,003200,500,120 억,,1753734,N,N,20,N,00,N 20250318,160143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8040,80,2,1.01,47431700,5936,12.80,8050,8050,7940,10340,5580,7960,7990.52,7.65,0,-1842,8186,8072,7956,7842,7726,8015,7785,120,2380,500,5890,10,1,22960000,1846,24.00,0.21,12,0.03,335.00,37927.00,9360,20240318,-14.10,6880,20241209,16.86,8530,-5.74,20250206,7550,6.49,20250102,9360,-14.10,20240318,6880,16.86,20241209,0.36,N,003200,500,120 억,,1755791,N,N,20,N,00,N 20250318,150143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8010,50,2,0.63,44134720,5525,11.91,8050,8050,7940,10340,5580,7960,7988.18,7.65,0,-1828,8186,8072,7956,7842,7726,8015,7785,120,2380,500,5890,10,1,22960000,1839,23.91,0.21,12,0.02,335.00,37927.00,9360,20240318,-14.42,6880,20241209,16.42,8530,-6.10,20250206,7550,6.09,20250102,9360,-14.42,20240318,6880,16.42,20241209,0.36,N,003200,500,120 억,,1755791,N,N,7,N,00,N 20250318,140143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8000,40,2,0.50,30495435,3819,8.23,8050,8050,7940,10340,5580,7960,7985.19,7.65,0,-1734,8186,8072,7956,7842,7726,8015,7785,120,2380,500,5890,10,1,22960000,1837,23.88,0.21,12,0.02,335.00,37927.00,9360,20240318,-14.53,6880,20241209,16.28,8530,-6.21,20250206,7550,5.96,20250102,9360,-14.53,20240318,6880,16.28,20241209,0.36,N,003200,500,120 억,,1755791,N,N,7,N,00,N diff --git a/003220/price/prices-20250301.csv b/003220/price/prices-20250301.csv index 8752e36d3694..d5daff630055 100644 --- a/003220/price/prices-20250301.csv +++ b/003220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14030,-30,5,-0.21,848702295,60497,120.70,14080,14080,14000,18270,9850,14060,14028.83,14.32,0,-958,14140,14100,14060,14020,13980,14100,14020,112,4210,500,10680,10,1,22427583,3147,13.01,1.11,12,0.27,1078.00,12675.00,20700,20240717,-32.22,13350,20241210,5.09,15910,-11.82,20250106,13900,0.94,20250304,20700,-32.22,20240717,13350,5.09,20241210,3.45,N,003220,500,112 억,,3210542,N,N,18,N,00,N +20250319,150143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14040,-20,5,-0.14,766998325,54671,109.08,14080,14080,14000,18270,9850,14060,14029.34,14.32,0,502,14140,14100,14060,14020,13980,14100,14020,112,4210,500,10680,10,1,22427583,3149,13.02,1.11,12,0.24,1078.00,12675.00,20700,20240717,-32.17,13350,20241210,5.17,15910,-11.75,20250106,13900,1.01,20250304,20700,-32.17,20240717,13350,5.17,20241210,3.45,N,003220,500,112 억,,3210542,N,N,15,N,00,N +20250319,140143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14030,-30,5,-0.21,649657705,46300,92.38,14080,14080,14000,18270,9850,14060,14031.48,14.32,0,760,14140,14100,14060,14020,13980,14100,14020,112,4210,500,10680,10,1,22427583,3147,13.01,1.11,12,0.21,1078.00,12675.00,20700,20240717,-32.22,13350,20241210,5.09,15910,-11.82,20250106,13900,0.94,20250304,20700,-32.22,20240717,13350,5.09,20241210,3.45,N,003220,500,112 억,,3210542,N,N,15,N,00,N +20250319,130144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14050,-10,5,-0.07,574183840,40925,81.65,14080,14080,14000,18270,9850,14060,14030.15,14.32,0,1428,14140,14100,14060,14020,13980,14100,14020,112,4210,500,10680,10,1,22427583,3151,13.03,1.11,12,0.18,1078.00,12675.00,20700,20240717,-32.13,13350,20241210,5.24,15910,-11.69,20250106,13900,1.08,20250304,20700,-32.13,20240717,13350,5.24,20241210,3.45,N,003220,500,112 억,,3210542,N,N,15,N,00,N +20250319,120143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14020,-40,5,-0.28,540929530,38554,76.92,14080,14080,14000,18270,9850,14060,14030.43,14.32,0,1467,14140,14100,14060,14020,13980,14100,14020,112,4210,500,10680,10,1,22427583,3144,13.01,1.11,12,0.17,1078.00,12675.00,20700,20240717,-32.27,13350,20241210,5.02,15910,-11.88,20250106,13900,0.86,20250304,20700,-32.27,20240717,13350,5.02,20241210,3.45,N,003220,500,112 억,,3210542,N,N,15,N,00,N +20250319,110143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14050,-10,5,-0.07,364557985,25977,51.83,14080,14080,14010,18270,9850,14060,14033.87,14.32,0,2022,14140,14100,14060,14020,13980,14100,14020,112,4210,500,10680,10,1,22427583,3151,13.03,1.11,12,0.12,1078.00,12675.00,20700,20240717,-32.13,13350,20241210,5.24,15910,-11.69,20250106,13900,1.08,20250304,20700,-32.13,20240717,13350,5.24,20241210,3.45,N,003220,500,112 억,,3210542,N,N,15,N,00,N +20250319,100144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14030,-30,5,-0.21,196188950,13977,27.89,14080,14080,14020,18270,9850,14060,14036.55,14.32,0,1136,14140,14100,14060,14020,13980,14100,14020,112,4210,500,10680,10,1,22427583,3147,13.01,1.11,12,0.06,1078.00,12675.00,20700,20240717,-32.22,13350,20241210,5.09,15910,-11.82,20250106,13900,0.94,20250304,20700,-32.22,20240717,13350,5.09,20241210,3.45,N,003220,500,112 억,,3210542,N,N,15,N,00,N +20250319,090144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14080,20,2,0.14,1210780,86,0.17,14080,14080,14080,18270,9850,14060,14080.00,14.32,0,-6,14140,14100,14060,14020,13980,14100,14020,112,4210,500,10680,10,1,22427583,3158,13.06,1.11,12,0.00,1078.00,12675.00,20700,20240717,-31.98,13350,20241210,5.47,15910,-11.50,20250106,13900,1.29,20250304,20700,-31.98,20240717,13350,5.47,20241210,3.45,N,003220,500,112 억,,3210542,N,N,15,N,00,N 20250318,160143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14060,10,2,0.07,602123035,42835,38.44,14060,14100,14020,18260,9840,14050,14056.80,14.29,0,6290,14263,14156,14083,13976,13903,14120,13940,112,4210,500,10670,10,1,22427583,3153,13.04,1.11,12,0.19,1078.00,12675.00,20700,20240717,-32.08,13350,20241210,5.32,15910,-11.63,20250106,13900,1.15,20250304,20700,-32.08,20240717,13350,5.32,20241210,3.41,N,003220,500,112 억,,3204229,N,N,15,N,00,N 20250318,150143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14080,30,2,0.21,484847685,34502,30.96,14060,14090,14020,18260,9840,14050,14052.74,14.29,0,2850,14263,14156,14083,13976,13903,14120,13940,112,4210,500,10670,10,1,22427583,3158,13.06,1.11,12,0.15,1078.00,12675.00,20700,20240717,-31.98,13350,20241210,5.47,15910,-11.50,20250106,13900,1.29,20250304,20700,-31.98,20240717,13350,5.47,20241210,3.41,N,003220,500,112 억,,3204229,N,N,8,N,00,N 20250318,140143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14070,20,2,0.14,413280385,29417,26.40,14060,14090,14020,18260,9840,14050,14049.03,14.29,0,2684,14263,14156,14083,13976,13903,14120,13940,112,4210,500,10670,10,1,22427583,3156,13.05,1.11,12,0.13,1078.00,12675.00,20700,20240717,-32.03,13350,20241210,5.39,15910,-11.57,20250106,13900,1.22,20250304,20700,-32.03,20240717,13350,5.39,20241210,3.41,N,003220,500,112 억,,3204229,N,N,8,N,00,N diff --git a/003230/price/prices-20250301.csv b/003230/price/prices-20250301.csv index 16b45202be49..d674f0e356e7 100644 --- a/003230/price/prices-20250301.csv +++ b/003230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160143,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,921000,-5000,5,-0.54,70128889500,74776,190.38,931000,958000,918000,1203000,649000,926000,937859.46,16.41,0,4882,960666,943332,931666,914332,902666,952000,923000,377,277000,5000,703760,1000,1,7533015,69379,54.95,12.14,12,0.99,16761.00,75884.00,958000,20250319,-3.86,184700,20240314,398.65,958000,-3.86,20250319,667000,38.08,20250203,958000,-3.86,20250319,186400,394.10,20240321,1.75,N,003230,5000,376 억,,1235942,N,N,17,N,00,N +20250319,150144,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,920000,-6000,5,-0.65,66770834500,71129,181.09,931000,958000,918000,1203000,649000,926000,938730.50,16.41,0,3771,960666,943332,931666,914332,902666,952000,923000,377,277000,5000,703760,1000,1,7533015,69304,54.89,12.12,12,0.94,16761.00,75884.00,958000,20250319,-3.97,184700,20240314,398.11,958000,-3.97,20250319,667000,37.93,20250203,958000,-3.97,20250319,186400,393.56,20240321,1.75,N,003230,5000,376 억,,1235942,N,N,32,N,00,N +20250319,140144,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,920000,-6000,5,-0.65,60027039500,63809,162.45,931000,958000,919000,1203000,649000,926000,940732.29,16.41,0,1253,960666,943332,931666,914332,902666,952000,923000,377,277000,5000,703760,1000,1,7533015,69304,54.89,12.12,12,0.85,16761.00,75884.00,958000,20250319,-3.97,184700,20240314,398.11,958000,-3.97,20250319,667000,37.93,20250203,958000,-3.97,20250319,186400,393.56,20240321,1.75,N,003230,5000,376 억,,1235942,N,N,32,N,00,N +20250319,130144,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,928000,2000,2,0.22,52787637500,55979,142.52,931000,958000,926000,1203000,649000,926000,942993.04,16.41,0,1904,960666,943332,931666,914332,902666,952000,923000,377,277000,5000,703760,1000,1,7533015,69906,55.37,12.23,12,0.74,16761.00,75884.00,958000,20250319,-3.13,184700,20240314,402.44,958000,-3.13,20250319,667000,39.13,20250203,958000,-3.13,20250319,186400,397.85,20240321,1.75,N,003230,5000,376 억,,1235942,N,N,32,N,00,N +20250319,120143,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,928000,2000,2,0.22,48380975000,51229,130.43,931000,958000,926000,1203000,649000,926000,944409.59,16.41,0,3009,960666,943332,931666,914332,902666,952000,923000,377,277000,5000,703760,1000,1,7533015,69906,55.37,12.23,12,0.68,16761.00,75884.00,958000,20250319,-3.13,184700,20240314,402.44,958000,-3.13,20250319,667000,39.13,20250203,958000,-3.13,20250319,186400,397.85,20240321,1.75,N,003230,5000,376 억,,1235942,N,N,32,N,00,N +20250319,110143,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,942000,16000,2,1.73,38896283000,41071,104.56,931000,958000,929000,1203000,649000,926000,947054.94,16.41,0,7409,960666,943332,931666,914332,902666,952000,923000,377,277000,5000,703760,1000,1,7533015,70961,56.20,12.41,12,0.55,16761.00,75884.00,958000,20250319,-1.67,184700,20240314,410.02,958000,-1.67,20250319,667000,41.23,20250203,958000,-1.67,20250319,186400,405.36,20240321,1.75,N,003230,5000,376 억,,1235942,N,N,32,N,00,N +20250319,100144,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,944000,18000,2,1.94,22910439500,24282,61.82,931000,954000,929000,1203000,649000,926000,943522.56,16.41,0,4387,960666,943332,931666,914332,902666,952000,923000,377,277000,5000,703760,1000,1,7533015,71112,56.32,12.44,12,0.32,16761.00,75884.00,954000,20250319,-1.05,184700,20240314,411.10,954000,-1.05,20250319,667000,41.53,20250203,954000,-1.05,20250319,186400,406.44,20240321,1.75,N,003230,5000,376 억,,1235942,N,N,32,N,00,N +20250319,090144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,933000,7000,2,0.76,973328000,1045,2.66,931000,935000,929000,1203000,649000,926000,931466.67,16.41,0,30,960666,943332,931666,914332,902666,952000,923000,377,277000,5000,703760,1000,1,7533015,70283,55.66,12.30,12,0.01,16761.00,75884.00,949000,20250318,-1.69,184700,20240314,405.14,949000,-1.69,20250318,667000,39.88,20250203,949000,-1.69,20250318,186400,400.54,20240321,1.75,N,003230,5000,376 억,,1235942,N,N,32,N,00,N 20250318,160143,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,926000,0,3,0.00,35194229500,37947,65.65,920000,949000,920000,1203000,649000,926000,927459.80,16.34,0,3260,952000,939000,914000,901000,876000,945500,907500,377,277000,5000,703760,1000,1,7533015,69756,55.25,12.20,12,0.50,16761.00,75884.00,949000,20250318,-2.42,184700,20240314,401.35,949000,-2.42,20250318,667000,38.83,20250203,949000,-2.42,20250318,186400,396.78,20240321,1.75,N,003230,5000,376 억,,1230787,N,N,32,N,00,N 20250318,150144,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,924000,-2000,5,-0.22,33055707000,35635,61.65,920000,949000,920000,1203000,649000,926000,927619.16,16.34,0,1990,952000,939000,914000,901000,876000,945500,907500,377,277000,5000,703760,1000,1,7533015,69605,55.13,12.18,12,0.47,16761.00,75884.00,949000,20250318,-2.63,184700,20240314,400.27,949000,-2.63,20250318,667000,38.53,20250203,949000,-2.63,20250318,186400,395.71,20240321,1.75,N,003230,5000,376 억,,1230787,N,N,23,N,00,N 20250318,140143,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,921000,-5000,5,-0.54,27851994500,29997,51.90,920000,949000,920000,1203000,649000,926000,928492.75,16.34,0,120,952000,939000,914000,901000,876000,945500,907500,377,277000,5000,703760,1000,1,7533015,69379,54.95,12.14,12,0.40,16761.00,75884.00,949000,20250318,-2.95,184700,20240314,398.65,949000,-2.95,20250318,667000,38.08,20250203,949000,-2.95,20250318,186400,394.10,20240321,1.75,N,003230,5000,376 억,,1230787,N,N,23,N,00,N diff --git a/003240/price/prices-20250301.csv b/003240/price/prices-20250301.csv index e627b094df91..ab24e48b0651 100644 --- a/003240/price/prices-20250301.csv +++ b/003240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,741000,3000,2,0.41,352531000,475,140.12,742000,749000,734000,959000,517000,738000,742170.53,4.84,0,-31,744666,741332,735666,732332,726666,742500,733500,56,221000,5000,546120,1000,1,1113400,8250,-44.59,0.19,12,0.04,-16618.00,3800650.00,849000,20250307,-12.72,510000,20240805,45.29,849000,-12.72,20250307,590000,25.59,20250102,849000,-12.72,20250307,510000,45.29,20240805,0.11,N,003240,5000,55 억,,53835,N,N,2,N,00,N +20250319,150144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,738000,0,3,0.00,333304000,449,132.45,742000,749000,734000,959000,517000,738000,742325.17,4.84,0,-32,744666,741332,735666,732332,726666,742500,733500,56,221000,5000,546120,1000,1,1113400,8217,-44.41,0.19,12,0.04,-16618.00,3800650.00,849000,20250307,-13.07,510000,20240805,44.71,849000,-13.07,20250307,590000,25.08,20250102,849000,-13.07,20250307,510000,44.71,20240805,0.11,N,003240,5000,55 억,,53835,N,N,2,N,00,N +20250319,140144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,740000,2000,2,0.27,280858000,378,111.50,742000,749000,734000,959000,517000,738000,743010.58,4.84,0,17,744666,741332,735666,732332,726666,742500,733500,56,221000,5000,546120,1000,1,1113400,8239,-44.53,0.19,12,0.03,-16618.00,3800650.00,849000,20250307,-12.84,510000,20240805,45.10,849000,-12.84,20250307,590000,25.42,20250102,849000,-12.84,20250307,510000,45.10,20240805,0.11,N,003240,5000,55 억,,53835,N,N,2,N,00,N +20250319,130144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,742000,4000,2,0.54,252698000,340,100.29,742000,749000,734000,959000,517000,738000,743229.41,4.84,0,9,744666,741332,735666,732332,726666,742500,733500,56,221000,5000,546120,1000,1,1113400,8261,-44.65,0.20,12,0.03,-16618.00,3800650.00,849000,20250307,-12.60,510000,20240805,45.49,849000,-12.60,20250307,590000,25.76,20250102,849000,-12.60,20250307,510000,45.49,20240805,0.11,N,003240,5000,55 억,,53835,N,N,2,N,00,N +20250319,120143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,741000,3000,2,0.41,239354000,322,94.99,742000,749000,734000,959000,517000,738000,743335.40,4.84,0,9,744666,741332,735666,732332,726666,742500,733500,56,221000,5000,546120,1000,1,1113400,8250,-44.59,0.19,12,0.03,-16618.00,3800650.00,849000,20250307,-12.72,510000,20240805,45.29,849000,-12.72,20250307,590000,25.59,20250102,849000,-12.72,20250307,510000,45.29,20240805,0.11,N,003240,5000,55 억,,53835,N,N,2,N,00,N +20250319,110144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,741000,3000,2,0.41,212689000,286,84.37,742000,749000,734000,959000,517000,738000,743667.83,4.84,0,10,744666,741332,735666,732332,726666,742500,733500,56,221000,5000,546120,1000,1,1113400,8250,-44.59,0.19,12,0.03,-16618.00,3800650.00,849000,20250307,-12.72,510000,20240805,45.29,849000,-12.72,20250307,590000,25.59,20250102,849000,-12.72,20250307,510000,45.29,20240805,0.11,N,003240,5000,55 억,,53835,N,N,2,N,00,N +20250319,100144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,740000,2000,2,0.27,180888000,243,71.68,742000,749000,734000,959000,517000,738000,744395.06,4.84,0,24,744666,741332,735666,732332,726666,742500,733500,56,221000,5000,546120,1000,1,1113400,8239,-44.53,0.19,12,0.02,-16618.00,3800650.00,849000,20250307,-12.84,510000,20240805,45.10,849000,-12.84,20250307,590000,25.42,20250102,849000,-12.84,20250307,510000,45.10,20240805,0.11,N,003240,5000,55 억,,53835,N,N,2,N,00,N +20250319,090144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,742000,4000,2,0.54,742000,1,0.29,742000,742000,742000,959000,517000,738000,742000.00,4.84,0,1,744666,741332,735666,732332,726666,742500,733500,56,221000,5000,546120,1000,1,1113400,8261,-44.65,0.20,12,0.00,-16618.00,3800650.00,849000,20250307,-12.60,510000,20240805,45.49,849000,-12.60,20250307,590000,25.76,20250102,849000,-12.60,20250307,510000,45.49,20240805,0.11,N,003240,5000,55 억,,53835,N,N,2,N,00,N 20250318,160144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,738000,9000,2,1.23,239334500,326,30.47,738000,739000,730000,947000,511000,729000,734095.02,4.79,0,-5,767000,748000,738000,719000,709000,743000,714000,56,218000,5000,539460,1000,1,1113400,8217,-44.41,0.19,12,0.03,-16618.00,3800650.00,849000,20250307,-13.07,510000,20240805,44.71,849000,-13.07,20250307,590000,25.08,20250102,849000,-13.07,20250307,510000,44.71,20240805,0.11,N,003240,5000,55 억,,53277,N,N,2,N,00,N 20250318,150144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,736000,7000,2,0.96,206943500,282,26.36,738000,739000,730000,947000,511000,729000,733842.20,4.79,0,-5,767000,748000,738000,719000,709000,743000,714000,56,218000,5000,539460,1000,1,1113400,8195,-44.29,0.19,12,0.03,-16618.00,3800650.00,849000,20250307,-13.31,510000,20240805,44.31,849000,-13.31,20250307,590000,24.75,20250102,849000,-13.31,20250307,510000,44.31,20240805,0.11,N,003240,5000,55 억,,53277,N,N,0,N,00,N 20250318,140143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,733000,4000,2,0.55,176846500,241,22.52,738000,739000,730000,947000,511000,729000,733802.90,4.79,0,15,767000,748000,738000,719000,709000,743000,714000,56,218000,5000,539460,1000,1,1113400,8161,-44.11,0.19,12,0.02,-16618.00,3800650.00,849000,20250307,-13.66,510000,20240805,43.73,849000,-13.66,20250307,590000,24.24,20250102,849000,-13.66,20250307,510000,43.73,20240805,0.11,N,003240,5000,55 억,,53277,N,N,0,N,00,N diff --git a/003280/price/prices-20250301.csv b/003280/price/prices-20250301.csv index 1206f85451d0..36dcce21b73b 100644 --- a/003280/price/prices-20250301.csv +++ b/003280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1645,-33,5,-1.97,2376479249,1439170,95.20,1678,1678,1638,2180,1175,1678,1651.30,1.19,0,-35808,1732,1704,1690,1662,1648,1698,1656,1202,502,500,1070,1,1,240424899,3955,11.58,2.38,12,0.60,142.00,691.00,4050,20240411,-59.38,1454,20241209,13.14,2055,-19.95,20250115,1589,3.52,20250102,4050,-59.38,20240411,1454,13.14,20241209,2.66,N,003280,500,1202 억,,2869555,N,N,4683,N,00,N +20250319,150144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1650,-28,5,-1.67,2214737335,1340938,88.71,1678,1678,1638,2180,1175,1678,1651.62,1.19,0,-37838,1732,1704,1690,1662,1648,1698,1656,1202,502,500,1070,1,1,240424899,3967,11.62,2.39,12,0.56,142.00,691.00,4050,20240411,-59.26,1454,20241209,13.48,2055,-19.71,20250115,1589,3.84,20250102,4050,-59.26,20240411,1454,13.48,20241209,2.66,N,003280,500,1202 억,,2869555,N,N,123,N,00,N +20250319,140144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1652,-26,5,-1.55,2029623596,1228716,81.28,1678,1678,1638,2180,1175,1678,1651.81,1.19,0,-49227,1732,1704,1690,1662,1648,1698,1656,1202,502,500,1070,1,1,240424899,3972,11.63,2.39,12,0.51,142.00,691.00,4050,20240411,-59.21,1454,20241209,13.62,2055,-19.61,20250115,1589,3.96,20250102,4050,-59.21,20240411,1454,13.62,20241209,2.66,N,003280,500,1202 억,,2869555,N,N,123,N,00,N +20250319,130145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1652,-26,5,-1.55,1873032548,1133880,75.01,1678,1678,1638,2180,1175,1678,1651.87,1.19,0,-35073,1732,1704,1690,1662,1648,1698,1656,1202,502,500,1070,1,1,240424899,3972,11.63,2.39,12,0.47,142.00,691.00,4050,20240411,-59.21,1454,20241209,13.62,2055,-19.61,20250115,1589,3.96,20250102,4050,-59.21,20240411,1454,13.62,20241209,2.66,N,003280,500,1202 억,,2869555,N,N,123,N,00,N +20250319,120144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1652,-26,5,-1.55,1804420051,1092360,72.26,1678,1678,1638,2180,1175,1678,1651.84,1.19,0,-45941,1732,1704,1690,1662,1648,1698,1656,1202,502,500,1070,1,1,240424899,3972,11.63,2.39,12,0.45,142.00,691.00,4050,20240411,-59.21,1454,20241209,13.62,2055,-19.61,20250115,1589,3.96,20250102,4050,-59.21,20240411,1454,13.62,20241209,2.66,N,003280,500,1202 억,,2869555,N,N,123,N,00,N +20250319,110144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1650,-28,5,-1.67,1659155034,1004371,66.44,1678,1678,1638,2180,1175,1678,1651.92,1.19,0,-40240,1732,1704,1690,1662,1648,1698,1656,1202,502,500,1070,1,1,240424899,3967,11.62,2.39,12,0.42,142.00,691.00,4050,20240411,-59.26,1454,20241209,13.48,2055,-19.71,20250115,1589,3.84,20250102,4050,-59.26,20240411,1454,13.48,20241209,2.66,N,003280,500,1202 억,,2869555,N,N,123,N,00,N +20250319,100145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1652,-26,5,-1.55,1366341516,826584,54.68,1678,1678,1638,2180,1175,1678,1652.98,1.19,0,3559,1732,1704,1690,1662,1648,1698,1656,1202,502,500,1070,1,1,240424899,3972,11.63,2.39,12,0.34,142.00,691.00,4050,20240411,-59.21,1454,20241209,13.62,2055,-19.61,20250115,1589,3.96,20250102,4050,-59.21,20240411,1454,13.62,20241209,2.66,N,003280,500,1202 억,,2869555,N,N,123,N,00,N +20250319,090144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1678,0,3,0.00,42550764,25375,1.68,1678,1678,1675,2180,1175,1678,1676.86,1.19,0,-10701,1732,1704,1690,1662,1648,1698,1656,1202,502,500,1070,1,1,240424899,4034,11.82,2.43,12,0.01,142.00,691.00,4050,20240411,-58.57,1454,20241209,15.41,2055,-18.35,20250115,1589,5.60,20250102,4050,-58.57,20240411,1454,15.41,20241209,2.66,N,003280,500,1202 억,,2869555,N,N,123,N,00,N 20250318,160144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1678,-29,5,-1.70,2521688948,1489508,92.48,1717,1718,1676,2215,1195,1707,1693.02,1.30,0,-255506,1789,1747,1727,1685,1665,1738,1676,1202,508,500,1090,1,1,240424899,4034,11.82,2.43,12,0.62,142.00,691.00,4050,20240411,-58.57,1454,20241209,15.41,2055,-18.35,20250115,1589,5.60,20250102,4050,-58.57,20240411,1454,15.41,20241209,2.65,N,003280,500,1202 억,,3124522,N,N,123,N,00,N 20250318,150144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1679,-28,5,-1.64,2196263723,1295534,80.44,1717,1718,1678,2215,1195,1707,1695.26,1.30,0,-241296,1789,1747,1727,1685,1665,1738,1676,1202,508,500,1090,1,1,240424899,4037,11.82,2.43,12,0.54,142.00,691.00,4050,20240411,-58.54,1454,20241209,15.47,2055,-18.30,20250115,1589,5.66,20250102,4050,-58.54,20240411,1454,15.47,20241209,2.65,N,003280,500,1202 억,,3124522,N,N,73,N,00,N 20250318,140144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1688,-19,5,-1.11,1658022073,975799,60.59,1717,1718,1687,2215,1195,1707,1699.14,1.30,0,-220892,1789,1747,1727,1685,1665,1738,1676,1202,508,500,1090,1,1,240424899,4058,11.89,2.44,12,0.41,142.00,691.00,4050,20240411,-58.32,1454,20241209,16.09,2055,-17.86,20250115,1589,6.23,20250102,4050,-58.32,20240411,1454,16.09,20241209,2.65,N,003280,500,1202 억,,3124522,N,N,73,N,00,N diff --git a/003300/price/prices-20250301.csv b/003300/price/prices-20250301.csv index 0dc669c9fefb..ebb0ad73a4fc 100644 --- a/003300/price/prices-20250301.csv +++ b/003300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14130,50,2,0.36,142163710,10075,112.86,14080,14230,14020,18300,9860,14080,14110.54,3.97,0,1181,14300,14190,14100,13990,13900,14245,14045,334,4220,1000,10130,10,1,30832884,4357,4.18,0.29,12,0.03,3384.00,48961.00,16040,20241226,-11.91,12030,20240417,17.46,14410,-1.94,20250114,13600,3.90,20250102,16040,-11.91,20241226,12030,17.46,20240417,0.03,N,003300,1000,333 억,,1223302,N,N,4,N,00,N +20250319,150144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14140,60,2,0.43,140962730,9990,111.91,14080,14230,14020,18300,9860,14080,14110.38,3.97,0,1191,14300,14190,14100,13990,13900,14245,14045,334,4220,1000,10130,10,1,30832884,4360,4.18,0.29,12,0.03,3384.00,48961.00,16040,20241226,-11.85,12030,20240417,17.54,14410,-1.87,20250114,13600,3.97,20250102,16040,-11.85,20241226,12030,17.54,20240417,0.03,N,003300,1000,333 억,,1223302,N,N,34,N,00,N +20250319,140145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14170,90,2,0.64,136067360,9644,108.03,14080,14230,14020,18300,9860,14080,14109.02,3.97,0,1380,14300,14190,14100,13990,13900,14245,14045,334,4220,1000,10130,10,1,30832884,4369,4.19,0.29,12,0.03,3384.00,48961.00,16040,20241226,-11.66,12030,20240417,17.79,14410,-1.67,20250114,13600,4.19,20250102,16040,-11.66,20241226,12030,17.79,20240417,0.03,N,003300,1000,333 억,,1223302,N,N,34,N,00,N +20250319,130145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14190,110,2,0.78,132169860,9369,104.95,14080,14230,14020,18300,9860,14080,14107.15,3.97,0,1387,14300,14190,14100,13990,13900,14245,14045,334,4220,1000,10130,10,1,30832884,4375,4.19,0.29,12,0.03,3384.00,48961.00,16040,20241226,-11.53,12030,20240417,17.96,14410,-1.53,20250114,13600,4.34,20250102,16040,-11.53,20241226,12030,17.96,20240417,0.03,N,003300,1000,333 억,,1223302,N,N,34,N,00,N +20250319,120144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14180,100,2,0.71,112377370,7975,89.34,14080,14190,14020,18300,9860,14080,14091.21,3.97,0,1227,14300,14190,14100,13990,13900,14245,14045,334,4220,1000,10130,10,1,30832884,4372,4.19,0.29,12,0.03,3384.00,48961.00,16040,20241226,-11.60,12030,20240417,17.87,14410,-1.60,20250114,13600,4.26,20250102,16040,-11.60,20241226,12030,17.87,20240417,0.03,N,003300,1000,333 억,,1223302,N,N,34,N,00,N +20250319,110144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14150,70,2,0.50,72829340,5181,58.04,14080,14180,14020,18300,9860,14080,14057.00,3.97,0,685,14300,14190,14100,13990,13900,14245,14045,334,4220,1000,10130,10,1,30832884,4363,4.18,0.29,12,0.02,3384.00,48961.00,16040,20241226,-11.78,12030,20240417,17.62,14410,-1.80,20250114,13600,4.04,20250102,16040,-11.78,20241226,12030,17.62,20240417,0.03,N,003300,1000,333 억,,1223302,N,N,34,N,00,N +20250319,100145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14060,-20,5,-0.14,48332340,3441,38.55,14080,14180,14020,18300,9860,14080,14046.02,3.97,0,1420,14300,14190,14100,13990,13900,14245,14045,334,4220,1000,10130,10,1,30832884,4335,4.15,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.34,12030,20240417,16.87,14410,-2.43,20250114,13600,3.38,20250102,16040,-12.34,20241226,12030,16.87,20240417,0.03,N,003300,1000,333 억,,1223302,N,N,34,N,00,N +20250319,090145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14060,-20,5,-0.14,253030,18,0.20,14080,14080,14050,18300,9860,14080,14057.22,3.97,0,3,14300,14190,14100,13990,13900,14245,14045,334,4220,1000,10130,10,1,30832884,4335,4.15,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.34,12030,20240417,16.87,14410,-2.43,20250114,13600,3.38,20250102,16040,-12.34,20241226,12030,16.87,20240417,0.03,N,003300,1000,333 억,,1223302,N,N,34,N,00,N 20250318,160144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14080,20,2,0.14,97323440,6905,130.04,14050,14210,14010,18270,9850,14060,14094.63,3.97,0,-243,14253,14156,14083,13986,13913,14120,13950,334,4210,1000,10120,10,1,30832884,4341,4.16,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.22,12030,20240417,17.04,14410,-2.29,20250114,13600,3.53,20250102,16040,-12.22,20241226,12030,17.04,20240417,0.03,N,003300,1000,333 억,,1224702,N,N,34,N,00,N 20250318,150145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14090,30,2,0.21,60263110,4286,80.72,14050,14120,14010,18270,9850,14060,14060.45,3.97,0,782,14253,14156,14083,13986,13913,14120,13950,334,4210,1000,10120,10,1,30832884,4344,4.16,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.16,12030,20240417,17.12,14410,-2.22,20250114,13600,3.60,20250102,16040,-12.16,20241226,12030,17.12,20240417,0.03,N,003300,1000,333 억,,1224702,N,N,8,N,00,N 20250318,140144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,10,2,0.07,56515500,4020,75.71,14050,14070,14010,18270,9850,14060,14058.58,3.97,0,722,14253,14156,14083,13986,13913,14120,13950,334,4210,1000,10120,10,1,30832884,4338,4.16,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.28,12030,20240417,16.96,14410,-2.36,20250114,13600,3.46,20250102,16040,-12.28,20241226,12030,16.96,20240417,0.03,N,003300,1000,333 억,,1224702,N,N,8,N,00,N diff --git a/003310/price/prices-20250301.csv b/003310/price/prices-20250301.csv index c7cfd05edd5d..1ac1455a960b 100644 --- a/003310/price/prices-20250301.csv +++ b/003310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1737,-13,5,-0.74,1146311967,658625,125.46,1745,1760,1705,2275,1225,1750,1740.47,0.69,0,-6169,1818,1784,1755,1721,1692,1769,1706,187,525,500,1260,1,1,35392350,615,6.05,0.80,12,1.86,287.00,2167.00,1910,20250306,-9.06,1298,20240909,33.82,1910,-9.06,20250306,1412,23.02,20250102,1910,-9.06,20250306,1298,33.82,20240909,4.86,N,003310,500,186 억,,245673,N,N,0,N,00,N +20250319,150145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1740,-10,5,-0.57,1069716904,614649,117.08,1745,1760,1705,2275,1225,1750,1740.37,0.69,0,-8005,1818,1784,1755,1721,1692,1769,1706,187,525,500,1260,1,1,35392350,616,6.06,0.80,12,1.74,287.00,2167.00,1910,20250306,-8.90,1298,20240909,34.05,1910,-8.90,20250306,1412,23.23,20250102,1910,-8.90,20250306,1298,34.05,20240909,4.86,N,003310,500,186 억,,245673,N,N,0,N,00,N +20250319,140145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1743,-7,5,-0.40,956263101,549333,104.64,1745,1760,1705,2275,1225,1750,1740.77,0.69,0,120,1818,1784,1755,1721,1692,1769,1706,187,525,500,1260,1,1,35392350,617,6.07,0.80,12,1.55,287.00,2167.00,1910,20250306,-8.74,1298,20240909,34.28,1910,-8.74,20250306,1412,23.44,20250102,1910,-8.74,20250306,1298,34.28,20240909,4.86,N,003310,500,186 억,,245673,N,N,0,N,00,N +20250319,130145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1752,2,2,0.11,840736582,483007,92.01,1745,1760,1705,2275,1225,1750,1740.63,0.69,0,12178,1818,1784,1755,1721,1692,1769,1706,187,525,500,1260,1,1,35392350,620,6.10,0.81,12,1.36,287.00,2167.00,1910,20250306,-8.27,1298,20240909,34.98,1910,-8.27,20250306,1412,24.08,20250102,1910,-8.27,20250306,1298,34.98,20240909,4.86,N,003310,500,186 억,,245673,N,N,0,N,00,N +20250319,120144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1758,8,2,0.46,754258214,433599,82.60,1745,1760,1705,2275,1225,1750,1739.53,0.69,0,15978,1818,1784,1755,1721,1692,1769,1706,187,525,500,1260,1,1,35392350,622,6.13,0.81,12,1.23,287.00,2167.00,1910,20250306,-7.96,1298,20240909,35.44,1910,-7.96,20250306,1412,24.50,20250102,1910,-7.96,20250306,1298,35.44,20240909,4.86,N,003310,500,186 억,,245673,N,N,0,N,00,N +20250319,110144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1745,-5,5,-0.29,634853295,365537,69.63,1745,1760,1705,2275,1225,1750,1736.77,0.69,0,26610,1818,1784,1755,1721,1692,1769,1706,187,525,500,1260,1,1,35392350,618,6.08,0.81,12,1.03,287.00,2167.00,1910,20250306,-8.64,1298,20240909,34.44,1910,-8.64,20250306,1412,23.58,20250102,1910,-8.64,20250306,1298,34.44,20240909,4.86,N,003310,500,186 억,,245673,N,N,0,N,00,N +20250319,100145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1741,-9,5,-0.51,453003362,261495,49.81,1745,1760,1705,2275,1225,1750,1732.35,0.69,0,31149,1818,1784,1755,1721,1692,1769,1706,187,525,500,1260,1,1,35392350,616,6.07,0.80,12,0.74,287.00,2167.00,1910,20250306,-8.85,1298,20240909,34.13,1910,-8.85,20250306,1412,23.30,20250102,1910,-8.85,20250306,1298,34.13,20240909,4.86,N,003310,500,186 억,,245673,N,N,0,N,00,N +20250319,090145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1731,-19,5,-1.09,16013735,9195,1.75,1745,1745,1731,2275,1225,1750,1741.48,0.69,0,-4174,1818,1784,1755,1721,1692,1769,1706,187,525,500,1260,1,1,35392350,613,6.03,0.80,12,0.03,287.00,2167.00,1910,20250306,-9.37,1298,20240909,33.36,1910,-9.37,20250306,1412,22.59,20250102,1910,-9.37,20250306,1298,33.36,20240909,4.86,N,003310,500,186 억,,245673,N,N,0,N,00,N 20250318,160144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1750,-27,5,-1.52,884626824,504499,81.36,1783,1789,1726,2310,1244,1777,1753.48,0.74,0,-15762,1843,1810,1753,1720,1663,1826,1736,187,533,500,1270,1,1,35392350,619,6.10,0.81,12,1.43,287.00,2167.00,1910,20250306,-8.38,1298,20240909,34.82,1910,-8.38,20250306,1412,23.94,20250102,1910,-8.38,20250306,1298,34.82,20240909,4.79,N,003310,500,186 억,,260999,N,N,0,N,00,N 20250318,150145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1743,-34,5,-1.91,815313679,464758,74.95,1783,1789,1726,2310,1244,1777,1754.28,0.74,0,-19345,1843,1810,1753,1720,1663,1826,1736,187,533,500,1270,1,1,35392350,617,6.07,0.80,12,1.31,287.00,2167.00,1910,20250306,-8.74,1298,20240909,34.28,1910,-8.74,20250306,1412,23.44,20250102,1910,-8.74,20250306,1298,34.28,20240909,4.79,N,003310,500,186 억,,260999,N,N,0,N,00,N 20250318,140144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1755,-22,5,-1.24,751897924,428394,69.08,1783,1789,1726,2310,1244,1777,1755.16,0.74,0,-18408,1843,1810,1753,1720,1663,1826,1736,187,533,500,1270,1,1,35392350,621,6.11,0.81,12,1.21,287.00,2167.00,1910,20250306,-8.12,1298,20240909,35.21,1910,-8.12,20250306,1412,24.29,20250102,1910,-8.12,20250306,1298,35.21,20240909,4.79,N,003310,500,186 억,,260999,N,N,0,N,00,N diff --git a/003350/price/prices-20250301.csv b/003350/price/prices-20250301.csv index 347e2d4c1663..a1f8ae74ed1a 100644 --- a/003350/price/prices-20250301.csv +++ b/003350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49000,-550,5,-1.11,2028332525,41308,73.93,49500,49900,48650,64400,34700,49550,49102.66,2.74,0,-8150,51316,50432,49916,49032,48516,50175,48775,23,14850,500,30720,50,1,4532000,2221,30.49,4.11,12,0.91,1607.00,11934.00,89400,20240903,-45.19,22700,20240307,115.86,55300,-11.39,20250106,42250,15.98,20250210,89400,-45.19,20240903,23750,106.32,20240321,3.36,N,003350,500,22 억,,124210,N,N,4,N,00,N +20250319,150145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48850,-700,5,-1.41,1895834475,38602,69.09,49500,49900,48650,64400,34700,49550,49112.34,2.74,0,-7310,51316,50432,49916,49032,48516,50175,48775,23,14850,500,30720,50,1,4532000,2214,30.40,4.09,12,0.85,1607.00,11934.00,89400,20240903,-45.36,22700,20240307,115.20,55300,-11.66,20250106,42250,15.62,20250210,89400,-45.36,20240903,23750,105.68,20240321,3.36,N,003350,500,22 억,,124210,N,N,4,N,00,N +20250319,140145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48700,-850,5,-1.72,1733334850,35270,63.12,49500,49900,48650,64400,34700,49550,49144.74,2.74,0,-6457,51316,50432,49916,49032,48516,50175,48775,23,14850,500,30720,50,1,4532000,2207,30.30,4.08,12,0.78,1607.00,11934.00,89400,20240903,-45.53,22700,20240307,114.54,55300,-11.93,20250106,42250,15.27,20250210,89400,-45.53,20240903,23750,105.05,20240321,3.36,N,003350,500,22 억,,124210,N,N,4,N,00,N +20250319,130145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49050,-500,5,-1.01,1386562350,28176,50.43,49500,49900,48900,64400,34700,49550,49210.76,2.74,0,-2695,51316,50432,49916,49032,48516,50175,48775,23,14850,500,30720,50,1,4532000,2223,30.52,4.11,12,0.62,1607.00,11934.00,89400,20240903,-45.13,22700,20240307,116.08,55300,-11.30,20250106,42250,16.09,20250210,89400,-45.13,20240903,23750,106.53,20240321,3.36,N,003350,500,22 억,,124210,N,N,4,N,00,N +20250319,120144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49350,-200,5,-0.40,764560850,15488,27.72,49500,49900,49050,64400,34700,49550,49364.72,2.74,0,661,51316,50432,49916,49032,48516,50175,48775,23,14850,500,30720,50,1,4532000,2237,30.71,4.14,12,0.34,1607.00,11934.00,89400,20240903,-44.80,22700,20240307,117.40,55300,-10.76,20250106,42250,16.80,20250210,89400,-44.80,20240903,23750,107.79,20240321,3.36,N,003350,500,22 억,,124210,N,N,4,N,00,N +20250319,110145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49600,50,2,0.10,651637925,13202,23.63,49500,49900,49050,64400,34700,49550,49359.03,2.74,0,654,51316,50432,49916,49032,48516,50175,48775,23,14850,500,30720,50,1,4532000,2248,30.86,4.16,12,0.29,1607.00,11934.00,89400,20240903,-44.52,22700,20240307,118.50,55300,-10.31,20250106,42250,17.40,20250210,89400,-44.52,20240903,23750,108.84,20240321,3.36,N,003350,500,22 억,,124210,N,N,4,N,00,N +20250319,100145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49200,-350,5,-0.71,483330325,9799,17.54,49500,49900,49050,64400,34700,49550,49324.45,2.74,0,47,51316,50432,49916,49032,48516,50175,48775,23,14850,500,30720,50,1,4532000,2230,30.62,4.12,12,0.22,1607.00,11934.00,89400,20240903,-44.97,22700,20240307,116.74,55300,-11.03,20250106,42250,16.45,20250210,89400,-44.97,20240903,23750,107.16,20240321,3.36,N,003350,500,22 억,,124210,N,N,4,N,00,N +20250319,090145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49450,-100,5,-0.20,57863950,1175,2.10,49500,49500,49100,64400,34700,49550,49245.91,2.74,0,-60,51316,50432,49916,49032,48516,50175,48775,23,14850,500,30720,50,1,4532000,2241,30.77,4.14,12,0.03,1607.00,11934.00,89400,20240903,-44.69,22700,20240307,117.84,55300,-10.58,20250106,42250,17.04,20250210,89400,-44.69,20240903,23750,108.21,20240321,3.36,N,003350,500,22 억,,124210,N,N,4,N,00,N 20250318,160145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49550,-350,5,-0.70,2763938400,55270,91.06,50700,50800,49400,64800,34950,49900,50008.34,2.80,0,1634,52266,51082,49916,48732,47566,51675,49325,23,14900,500,30930,50,1,4532000,2246,30.83,4.15,12,1.22,1607.00,11934.00,89400,20240903,-44.57,22700,20240307,118.28,55300,-10.40,20250106,42250,17.28,20250210,89400,-44.57,20240903,23500,110.85,20240318,3.40,N,003350,500,22 억,,126946,N,N,4,N,00,N 20250318,150145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49800,-100,5,-0.20,2470252600,49345,81.30,50700,50800,49650,64800,34950,49900,50061.18,2.80,0,352,52266,51082,49916,48732,47566,51675,49325,23,14900,500,30930,50,1,4532000,2257,30.99,4.17,12,1.09,1607.00,11934.00,89400,20240903,-44.30,22700,20240307,119.38,55300,-9.95,20250106,42250,17.87,20250210,89400,-44.30,20240903,23500,111.91,20240318,3.40,N,003350,500,22 억,,126946,N,N,2,N,00,N 20250318,140145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50200,300,2,0.60,2248528350,44907,73.98,50700,50800,49650,64800,34950,49900,50071.16,2.80,0,-148,52266,51082,49916,48732,47566,51675,49325,23,14900,500,30930,100,1,4532000,2275,31.24,4.21,12,0.99,1607.00,11934.00,89400,20240903,-43.85,22700,20240307,121.15,55300,-9.22,20250106,42250,18.82,20250210,89400,-43.85,20240903,23500,113.62,20240318,3.40,N,003350,500,22 억,,126946,N,N,2,N,00,N diff --git a/003380/price/prices-20250301.csv b/003380/price/prices-20250301.csv index 0f560557a30f..a25d02587a50 100644 --- a/003380/price/prices-20250301.csv +++ b/003380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,70,2,1.34,1202976805,225875,196.07,5200,5470,5200,6790,3670,5230,5325.85,6.83,0,-28136,5290,5260,5230,5200,5170,5275,5215,112,1560,100,3970,10,1,112005621,5936,16.01,0.21,12,0.20,331.00,25100.00,7340,20240315,-27.79,4990,20240910,6.21,5630,-5.86,20250117,5090,4.13,20250228,7320,-27.60,20240322,4990,6.21,20240910,0.30,N,003380,100,112 억,,7651342,N,N,236,N,00,N +20250319,150145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5310,80,2,1.53,615295705,116442,101.08,5200,5320,5200,6790,3670,5230,5284.14,6.83,0,9548,5290,5260,5230,5200,5170,5275,5215,112,1560,100,3970,10,1,112005621,5947,16.04,0.21,12,0.10,331.00,25100.00,7340,20240315,-27.66,4990,20240910,6.41,5630,-5.68,20250117,5090,4.32,20250228,7320,-27.46,20240322,4990,6.41,20240910,0.30,N,003380,100,112 억,,7651342,N,N,417,N,00,N +20250319,140145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5310,80,2,1.53,498525465,94390,81.93,5200,5320,5200,6790,3670,5230,5281.55,6.83,0,12722,5290,5260,5230,5200,5170,5275,5215,112,1560,100,3970,10,1,112005621,5947,16.04,0.21,12,0.08,331.00,25100.00,7340,20240315,-27.66,4990,20240910,6.41,5630,-5.68,20250117,5090,4.32,20250228,7320,-27.46,20240322,4990,6.41,20240910,0.30,N,003380,100,112 억,,7651342,N,N,417,N,00,N +20250319,130146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5290,60,2,1.15,437607155,82875,71.94,5200,5320,5200,6790,3670,5230,5280.33,6.83,0,12671,5290,5260,5230,5200,5170,5275,5215,112,1560,100,3970,10,1,112005621,5925,15.98,0.21,12,0.07,331.00,25100.00,7340,20240315,-27.93,4990,20240910,6.01,5630,-6.04,20250117,5090,3.93,20250228,7320,-27.73,20240322,4990,6.01,20240910,0.30,N,003380,100,112 억,,7651342,N,N,417,N,00,N +20250319,120145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,70,2,1.34,371431670,70377,61.09,5200,5320,5200,6790,3670,5230,5277.74,6.83,0,15432,5290,5260,5230,5200,5170,5275,5215,112,1560,100,3970,10,1,112005621,5936,16.01,0.21,12,0.06,331.00,25100.00,7340,20240315,-27.79,4990,20240910,6.21,5630,-5.86,20250117,5090,4.13,20250228,7320,-27.60,20240322,4990,6.21,20240910,0.30,N,003380,100,112 억,,7651342,N,N,417,N,00,N +20250319,110145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5290,60,2,1.15,313210140,59377,51.54,5200,5320,5200,6790,3670,5230,5274.94,6.83,0,16899,5290,5260,5230,5200,5170,5275,5215,112,1560,100,3970,10,1,112005621,5925,15.98,0.21,12,0.05,331.00,25100.00,7340,20240315,-27.93,4990,20240910,6.01,5630,-6.04,20250117,5090,3.93,20250228,7320,-27.73,20240322,4990,6.01,20240910,0.30,N,003380,100,112 억,,7651342,N,N,417,N,00,N +20250319,100146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5290,60,2,1.15,260502090,49403,42.88,5200,5320,5200,6790,3670,5230,5273.00,6.83,0,18255,5290,5260,5230,5200,5170,5275,5215,112,1560,100,3970,10,1,112005621,5925,15.98,0.21,12,0.04,331.00,25100.00,7340,20240315,-27.93,4990,20240910,6.01,5630,-6.04,20250117,5090,3.93,20250228,7320,-27.73,20240322,4990,6.01,20240910,0.30,N,003380,100,112 억,,7651342,N,N,417,N,00,N +20250319,090146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5200,-30,5,-0.57,9276810,1784,1.55,5200,5210,5200,6790,3670,5230,5200.01,6.83,0,387,5290,5260,5230,5200,5170,5275,5215,112,1560,100,3970,10,1,112005621,5824,15.71,0.21,12,0.00,331.00,25100.00,7340,20240315,-29.16,4990,20240910,4.21,5630,-7.64,20250117,5090,2.16,20250228,7320,-28.96,20240322,4990,4.21,20240910,0.30,N,003380,100,112 억,,7651342,N,N,417,N,00,N 20250318,160145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5230,20,2,0.38,602289635,115182,141.62,5210,5260,5200,6770,3650,5210,5229.03,6.81,0,18495,5270,5240,5210,5180,5150,5225,5165,112,1560,100,3950,10,1,112005621,5858,15.80,0.21,12,0.10,331.00,25100.00,7400,20240306,-29.32,4990,20240910,4.81,5630,-7.10,20250117,5090,2.75,20250228,7330,-28.65,20240318,4990,4.81,20240910,0.29,N,003380,100,112 억,,7632846,N,N,417,N,00,N 20250318,150145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5220,10,2,0.19,556643115,106435,130.86,5210,5260,5200,6770,3650,5210,5229.89,6.81,0,23102,5270,5240,5210,5180,5150,5225,5165,112,1560,100,3950,10,1,112005621,5847,15.77,0.21,12,0.10,331.00,25100.00,7400,20240306,-29.46,4990,20240910,4.61,5630,-7.28,20250117,5090,2.55,20250228,7330,-28.79,20240318,4990,4.61,20240910,0.29,N,003380,100,112 억,,7632846,N,N,442,N,00,N 20250318,140145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5225,15,2,0.29,502154960,95999,118.03,5210,5260,5200,6770,3650,5210,5230.84,6.81,0,25199,5270,5240,5210,5180,5150,5225,5165,112,1560,100,3950,10,1,112005621,5852,15.79,0.21,12,0.09,331.00,25100.00,7400,20240306,-29.39,4990,20240910,4.71,5630,-7.19,20250117,5090,2.65,20250228,7330,-28.72,20240318,4990,4.71,20240910,0.29,N,003380,100,112 억,,7632846,N,N,442,N,00,N diff --git a/003460/price/prices-20250301.csv b/003460/price/prices-20250301.csv index 8ac01478698a..d66a2650e7a9 100644 --- a/003460/price/prices-20250301.csv +++ b/003460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,-5,5,-0.22,23698160,10224,16.44,2315,2325,2305,3015,1625,2320,2317.90,0.79,0,0,2340,2330,2320,2310,2300,2325,2305,567,695,1000,1710,5,1,56702415,1313,23.38,0.32,12,0.02,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2335,-0.86,20250313,2150,7.67,20250102,2385,-2.94,20240927,2085,11.03,20240805,0.11,N,003460,1000,567 억,,447649,N,N,7,N,00,N +20250319,150146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2310,-10,5,-0.43,22769385,9822,15.80,2315,2325,2310,3015,1625,2320,2318.20,0.79,0,0,2340,2330,2320,2310,2300,2325,2305,567,695,1000,1710,5,1,56702415,1310,23.33,0.32,12,0.02,99.00,7294.00,2390,20240312,-3.35,2085,20240805,10.79,2335,-1.07,20250313,2150,7.44,20250102,2385,-3.14,20240927,2085,10.79,20240805,0.11,N,003460,1000,567 억,,447649,N,N,49,N,00,N +20250319,140146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2310,-10,5,-0.43,22769385,9822,15.80,2315,2325,2310,3015,1625,2320,2318.20,0.79,0,0,2340,2330,2320,2310,2300,2325,2305,567,695,1000,1710,5,1,56702415,1310,23.33,0.32,12,0.02,99.00,7294.00,2390,20240312,-3.35,2085,20240805,10.79,2335,-1.07,20250313,2150,7.44,20250102,2385,-3.14,20240927,2085,10.79,20240805,0.11,N,003460,1000,567 억,,447649,N,N,49,N,00,N +20250319,130146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,0,3,0.00,17585110,7581,12.19,2315,2325,2315,3015,1625,2320,2319.63,0.79,0,0,2340,2330,2320,2310,2300,2325,2305,567,695,1000,1710,5,1,56702415,1315,23.43,0.32,12,0.01,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2335,-0.64,20250313,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,N,003460,1000,567 억,,447649,N,N,49,N,00,N +20250319,120145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,0,3,0.00,12917260,5569,8.96,2315,2320,2315,3015,1625,2320,2319.49,0.79,0,0,2340,2330,2320,2310,2300,2325,2305,567,695,1000,1710,5,1,56702415,1315,23.43,0.32,12,0.01,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2335,-0.64,20250313,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,N,003460,1000,567 억,,447649,N,N,49,N,00,N +20250319,110145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,0,3,0.00,10460380,4510,7.25,2315,2320,2315,3015,1625,2320,2319.37,0.79,0,0,2340,2330,2320,2310,2300,2325,2305,567,695,1000,1710,5,1,56702415,1315,23.43,0.32,12,0.01,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2335,-0.64,20250313,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,N,003460,1000,567 억,,447649,N,N,49,N,00,N +20250319,100146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,-5,5,-0.22,8270300,3566,5.74,2315,2320,2315,3015,1625,2320,2319.21,0.79,0,0,2340,2330,2320,2310,2300,2325,2305,567,695,1000,1710,5,1,56702415,1313,23.38,0.32,12,0.01,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2335,-0.86,20250313,2150,7.67,20250102,2385,-2.94,20240927,2085,11.03,20240805,0.11,N,003460,1000,567 억,,447649,N,N,49,N,00,N +20250319,090146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,0,3,0.00,0,0,0.00,0,0,0,3015,1625,2320,0.00,0.79,0,0,2340,2330,2320,2310,2300,2325,2305,567,695,1000,1710,5,1,56702415,1315,23.43,0.32,12,0.00,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2335,-0.64,20250313,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,N,003460,1000,567 억,,447649,N,N,49,N,00,N 20250318,160145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,-5,5,-0.22,144518280,62171,922.56,2325,2330,2310,3020,1630,2325,2324.53,0.79,0,-427,2345,2335,2320,2310,2295,2327,2302,567,695,1000,1720,5,1,56702415,1315,23.43,0.32,12,0.11,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2335,-0.64,20250313,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,N,003460,1000,567 억,,447589,N,N,49,N,00,N 20250318,150146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,0,3,0.00,141859005,61027,905.58,2325,2330,2310,3020,1630,2325,2324.53,0.79,0,-431,2345,2335,2320,2310,2295,2327,2302,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.11,99.00,7294.00,2390,20240312,-2.72,2085,20240805,11.51,2335,-0.43,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,N,003460,1000,567 억,,447589,N,N,15,N,00,N 20250318,140145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,0,3,0.00,141374100,60818,902.48,2325,2330,2310,3020,1630,2325,2324.54,0.79,0,-430,2345,2335,2320,2310,2295,2327,2302,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.11,99.00,7294.00,2390,20240312,-2.72,2085,20240805,11.51,2335,-0.43,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,N,003460,1000,567 억,,447589,N,N,15,N,00,N diff --git a/003470/price/prices-20250301.csv b/003470/price/prices-20250301.csv index 6069f6f7c149..a94b63aaa888 100644 --- a/003470/price/prices-20250301.csv +++ b/003470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2820,-10,5,-0.35,681806611,240547,131.08,2830,2855,2815,3675,1985,2830,2834.40,63.77,0,63012,2866,2847,2831,2812,2796,2857,2822,9980,845,5000,2030,5,1,199596576,5629,9.31,0.36,12,0.12,303.00,7803.00,3140,20240620,-10.19,2535,20250304,11.24,2855,-1.23,20250319,2535,11.24,20250304,3140,-10.19,20240620,2535,11.24,20250304,0.73,N,003470,5000,9979 억,,127275413,N,N,1523,N,00,N +20250319,150146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2840,10,2,0.35,652253271,230090,125.38,2830,2855,2815,3675,1985,2830,2834.77,63.77,0,60703,2866,2847,2831,2812,2796,2857,2822,9980,845,5000,2030,5,1,199596576,5669,9.37,0.36,12,0.12,303.00,7803.00,3140,20240620,-9.55,2535,20250304,12.03,2855,-0.53,20250319,2535,12.03,20250304,3140,-9.55,20240620,2535,12.03,20250304,0.73,N,003470,5000,9979 억,,127275413,N,N,24,N,00,N +20250319,140146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2830,0,3,0.00,503752801,177643,96.80,2830,2855,2815,3675,1985,2830,2835.76,63.77,0,52287,2866,2847,2831,2812,2796,2857,2822,9980,845,5000,2030,5,1,199596576,5649,9.34,0.36,12,0.09,303.00,7803.00,3140,20240620,-9.87,2535,20250304,11.64,2855,-0.88,20250319,2535,11.64,20250304,3140,-9.87,20240620,2535,11.64,20250304,0.73,N,003470,5000,9979 억,,127275413,N,N,24,N,00,N +20250319,130146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2830,0,3,0.00,469042829,165386,90.12,2830,2855,2815,3675,1985,2830,2836.05,63.77,0,53998,2866,2847,2831,2812,2796,2857,2822,9980,845,5000,2030,5,1,199596576,5649,9.34,0.36,12,0.08,303.00,7803.00,3140,20240620,-9.87,2535,20250304,11.64,2855,-0.88,20250319,2535,11.64,20250304,3140,-9.87,20240620,2535,11.64,20250304,0.73,N,003470,5000,9979 억,,127275413,N,N,24,N,00,N +20250319,120145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2830,0,3,0.00,459847300,162135,88.35,2830,2855,2815,3675,1985,2830,2836.20,63.77,0,52321,2866,2847,2831,2812,2796,2857,2822,9980,845,5000,2030,5,1,199596576,5649,9.34,0.36,12,0.08,303.00,7803.00,3140,20240620,-9.87,2535,20250304,11.64,2855,-0.88,20250319,2535,11.64,20250304,3140,-9.87,20240620,2535,11.64,20250304,0.73,N,003470,5000,9979 억,,127275413,N,N,24,N,00,N +20250319,110146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2835,5,2,0.18,426612004,150370,81.94,2830,2855,2815,3675,1985,2830,2837.08,63.77,0,47806,2866,2847,2831,2812,2796,2857,2822,9980,845,5000,2030,5,1,199596576,5659,9.36,0.36,12,0.08,303.00,7803.00,3140,20240620,-9.71,2535,20250304,11.83,2855,-0.70,20250319,2535,11.83,20250304,3140,-9.71,20240620,2535,11.83,20250304,0.73,N,003470,5000,9979 억,,127275413,N,N,24,N,00,N +20250319,100146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2845,15,2,0.53,291307469,102522,55.87,2830,2855,2820,3675,1985,2830,2841.41,63.77,0,39201,2866,2847,2831,2812,2796,2857,2822,9980,845,5000,2030,5,1,199596576,5679,9.39,0.36,12,0.05,303.00,7803.00,3140,20240620,-9.39,2535,20250304,12.23,2855,-0.35,20250319,2535,12.23,20250304,3140,-9.39,20240620,2535,12.23,20250304,0.73,N,003470,5000,9979 억,,127275413,N,N,24,N,00,N +20250319,090146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2840,10,2,0.35,11557185,4084,2.23,2830,2840,2820,3675,1985,2830,2829.87,63.77,0,-1261,2866,2847,2831,2812,2796,2857,2822,9980,845,5000,2030,5,1,199596576,5669,9.37,0.36,12,0.00,303.00,7803.00,3140,20240620,-9.55,2535,20250304,12.03,2850,-0.35,20250318,2535,12.03,20250304,3140,-9.55,20240620,2535,12.03,20250304,0.73,N,003470,5000,9979 억,,127275413,N,N,24,N,00,N 20250318,160146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2830,0,3,0.00,502253777,177605,52.77,2820,2850,2815,3675,1985,2830,2827.92,63.73,0,27314,2870,2850,2810,2790,2750,2860,2800,9980,845,5000,2030,5,1,199596576,5649,9.34,0.36,12,0.09,303.00,7803.00,3140,20240620,-9.87,2535,20250304,11.64,2850,-0.70,20250318,2535,11.64,20250304,3140,-9.87,20240620,2535,11.64,20250304,0.72,N,003470,5000,9979 억,,127211437,N,N,24,N,00,N 20250318,150146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2825,-5,5,-0.18,424369498,150073,44.59,2820,2850,2815,3675,1985,2830,2827.75,63.73,0,30805,2870,2850,2810,2790,2750,2860,2800,9980,845,5000,2030,5,1,199596576,5639,9.32,0.36,12,0.08,303.00,7803.00,3140,20240620,-10.03,2535,20250304,11.44,2850,-0.88,20250318,2535,11.44,20250304,3140,-10.03,20240620,2535,11.44,20250304,0.72,N,003470,5000,9979 억,,127211437,N,N,1,N,00,N 20250318,140145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2830,0,3,0.00,398029533,140740,41.81,2820,2850,2815,3675,1985,2830,2828.12,63.73,0,23940,2870,2850,2810,2790,2750,2860,2800,9980,845,5000,2030,5,1,199596576,5649,9.34,0.36,12,0.07,303.00,7803.00,3140,20240620,-9.87,2535,20250304,11.64,2850,-0.70,20250318,2535,11.64,20250304,3140,-9.87,20240620,2535,11.64,20250304,0.72,N,003470,5000,9979 억,,127211437,N,N,1,N,00,N diff --git a/003480/price/prices-20250301.csv b/003480/price/prices-20250301.csv index 48247bff9860..a6f9e26e90ba 100644 --- a/003480/price/prices-20250301.csv +++ b/003480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3560,5,2,0.14,165099234,46920,400.44,3555,3565,3480,4620,2490,3555,3518.59,1.14,0,156,3598,3576,3548,3526,3498,3587,3537,1551,1065,5000,2630,5,1,29529812,1051,13.91,0.29,12,0.16,256.00,12352.00,3875,20240603,-8.13,3155,20240405,12.84,3750,-5.07,20250107,3400,4.71,20250213,3875,-8.13,20240603,3155,12.84,20240405,0.13,N,003480,5000,1551 억,,337452,N,N,1,N,00,N +20250319,150146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3520,-35,5,-0.98,155113584,44096,376.34,3555,3565,3480,4620,2490,3555,3517.63,1.14,0,803,3598,3576,3548,3526,3498,3587,3537,1551,1065,5000,2630,5,1,29529812,1039,13.75,0.28,12,0.15,256.00,12352.00,3875,20240603,-9.16,3155,20240405,11.57,3750,-6.13,20250107,3400,3.53,20250213,3875,-9.16,20240603,3155,11.57,20240405,0.13,N,003480,5000,1551 억,,337452,N,N,2,N,00,N +20250319,140146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3530,-25,5,-0.70,99645439,28350,241.96,3555,3565,3480,4620,2490,3555,3514.83,1.14,0,-139,3598,3576,3548,3526,3498,3587,3537,1551,1065,5000,2630,5,1,29529812,1042,13.79,0.29,12,0.10,256.00,12352.00,3875,20240603,-8.90,3155,20240405,11.89,3750,-5.87,20250107,3400,3.82,20250213,3875,-8.90,20240603,3155,11.89,20240405,0.13,N,003480,5000,1551 억,,337452,N,N,2,N,00,N +20250319,130147,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3525,-30,5,-0.84,92962055,26454,225.77,3555,3565,3480,4620,2490,3555,3514.10,1.14,0,-132,3598,3576,3548,3526,3498,3587,3537,1551,1065,5000,2630,5,1,29529812,1041,13.77,0.29,12,0.09,256.00,12352.00,3875,20240603,-9.03,3155,20240405,11.73,3750,-6.00,20250107,3400,3.68,20250213,3875,-9.03,20240603,3155,11.73,20240405,0.13,N,003480,5000,1551 억,,337452,N,N,2,N,00,N +20250319,120146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3515,-40,5,-1.13,79744610,22694,193.68,3555,3565,3480,4620,2490,3555,3513.91,1.14,0,-137,3598,3576,3548,3526,3498,3587,3537,1551,1065,5000,2630,5,1,29529812,1038,13.73,0.28,12,0.08,256.00,12352.00,3875,20240603,-9.29,3155,20240405,11.41,3750,-6.27,20250107,3400,3.38,20250213,3875,-9.29,20240603,3155,11.41,20240405,0.13,N,003480,5000,1551 억,,337452,N,N,2,N,00,N +20250319,110146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3555,0,3,0.00,8777820,2468,21.06,3555,3565,3540,4620,2490,3555,3556.65,1.14,0,-352,3598,3576,3548,3526,3498,3587,3537,1551,1065,5000,2630,5,1,29529812,1050,13.89,0.29,12,0.01,256.00,12352.00,3875,20240603,-8.26,3155,20240405,12.68,3750,-5.20,20250107,3400,4.56,20250213,3875,-8.26,20240603,3155,12.68,20240405,0.13,N,003480,5000,1551 억,,337452,N,N,2,N,00,N +20250319,100147,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3555,0,3,0.00,4591960,1292,11.03,3555,3560,3540,4620,2490,3555,3554.15,1.14,0,-57,3598,3576,3548,3526,3498,3587,3537,1551,1065,5000,2630,5,1,29529812,1050,13.89,0.29,12,0.00,256.00,12352.00,3875,20240603,-8.26,3155,20240405,12.68,3750,-5.20,20250107,3400,4.56,20250213,3875,-8.26,20240603,3155,12.68,20240405,0.13,N,003480,5000,1551 억,,337452,N,N,2,N,00,N +20250319,090146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3555,0,3,0.00,337725,95,0.81,3555,3555,3555,4620,2490,3555,3555.00,1.14,0,-39,3598,3576,3548,3526,3498,3587,3537,1551,1065,5000,2630,5,1,29529812,1050,13.89,0.29,12,0.00,256.00,12352.00,3875,20240603,-8.26,3155,20240405,12.68,3750,-5.20,20250107,3400,4.56,20250213,3875,-8.26,20240603,3155,12.68,20240405,0.13,N,003480,5000,1551 억,,337452,N,N,2,N,00,N 20250318,160146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3555,10,2,0.28,41617700,11717,50.55,3545,3570,3520,4605,2485,3545,3551.91,1.14,0,-466,3611,3577,3541,3507,3471,3595,3525,1551,1060,5000,2620,5,1,29529812,1050,13.89,0.29,12,0.04,256.00,12352.00,3875,20240603,-8.26,3155,20240405,12.68,3750,-5.20,20250107,3400,4.56,20250213,3875,-8.26,20240603,3155,12.68,20240405,0.19,N,003480,5000,1551 억,,337918,N,N,2,N,00,N 20250318,150146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3555,10,2,0.28,40522785,11409,49.22,3545,3570,3520,4605,2485,3545,3551.83,1.14,0,-465,3611,3577,3541,3507,3471,3595,3525,1551,1060,5000,2620,5,1,29529812,1050,13.89,0.29,12,0.04,256.00,12352.00,3875,20240603,-8.26,3155,20240405,12.68,3750,-5.20,20250107,3400,4.56,20250213,3875,-8.26,20240603,3155,12.68,20240405,0.19,N,003480,5000,1551 억,,337918,N,N,4,N,00,N 20250318,140146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3560,15,2,0.42,39625765,11157,48.14,3545,3570,3520,4605,2485,3545,3551.65,1.14,0,-465,3611,3577,3541,3507,3471,3595,3525,1551,1060,5000,2620,5,1,29529812,1051,13.91,0.29,12,0.04,256.00,12352.00,3875,20240603,-8.13,3155,20240405,12.84,3750,-5.07,20250107,3400,4.71,20250213,3875,-8.13,20240603,3155,12.84,20240405,0.19,N,003480,5000,1551 억,,337918,N,N,4,N,00,N diff --git a/003490/price/prices-20250301.csv b/003490/price/prices-20250301.csv index 1e722b574133..9ff9f9a40e1f 100644 --- a/003490/price/prices-20250301.csv +++ b/003490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22750,50,2,0.22,21244652700,936094,92.16,22700,22800,22600,29500,15900,22700,22694.91,36.67,-260890,-268496,23200,22950,22800,22550,22400,22875,22475,18411,6800,5000,17700,50,1,368220661,83770,6.38,0.80,12,0.25,3567.00,28356.00,26150,20241202,-13.00,19400,20240805,17.27,24950,-8.82,20250227,22500,1.11,20250314,26150,-13.00,20241202,19400,17.27,20240805,0.42,N,003490,5000,18411 억,,67492989,N,N,20560,N,00,N +20250319,150147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22700,0,3,0.00,18993084300,836991,82.40,22700,22800,22600,29500,15900,22700,22692.10,36.69,-214135,-258575,23200,22950,22800,22550,22400,22875,22475,18411,6800,5000,17700,50,1,368220661,83586,6.36,0.80,12,0.23,3567.00,28356.00,26150,20241202,-13.19,19400,20240805,17.01,24950,-9.02,20250227,22500,0.89,20250314,26150,-13.19,20241202,19400,17.01,20240805,0.42,N,003490,5000,18411 억,,67539744,N,N,989,N,00,N +20250319,140146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22700,0,3,0.00,15582037050,686643,67.60,22700,22800,22600,29500,15900,22700,22693.07,36.71,-181262,-222381,23200,22950,22800,22550,22400,22875,22475,18411,6800,5000,17700,50,1,368220661,83586,6.36,0.80,12,0.19,3567.00,28356.00,26150,20241202,-13.19,19400,20240805,17.01,24950,-9.02,20250227,22500,0.89,20250314,26150,-13.19,20241202,19400,17.01,20240805,0.42,N,003490,5000,18411 억,,67572617,N,N,989,N,00,N +20250319,130147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22650,-50,5,-0.22,13253234275,583922,57.49,22700,22800,22600,29500,15900,22700,22696.93,36.73,-152116,-181752,23200,22950,22800,22550,22400,22875,22475,18411,6800,5000,17700,50,1,368220661,83402,6.35,0.80,12,0.16,3567.00,28356.00,26150,20241202,-13.38,19400,20240805,16.75,24950,-9.22,20250227,22500,0.67,20250314,26150,-13.38,20241202,19400,16.75,20240805,0.42,N,003490,5000,18411 억,,67601763,N,N,989,N,00,N +20250319,120146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22675,-25,5,-0.11,11724553675,516492,50.85,22700,22800,22600,29500,15900,22700,22700.36,36.73,-143496,-164488,23200,22950,22800,22550,22400,22875,22475,18411,6800,5000,17700,50,1,368220661,83494,6.36,0.80,12,0.14,3567.00,28356.00,26150,20241202,-13.29,19400,20240805,16.88,24950,-9.12,20250227,22500,0.78,20250314,26150,-13.29,20241202,19400,16.88,20240805,0.42,N,003490,5000,18411 억,,67610383,N,N,989,N,00,N +20250319,110146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22700,0,3,0.00,9620799075,423736,41.72,22700,22800,22600,29500,15900,22700,22704.70,36.76,-96119,-113304,23200,22950,22800,22550,22400,22875,22475,18411,6800,5000,17700,50,1,368220661,83586,6.36,0.80,12,0.12,3567.00,28356.00,26150,20241202,-13.19,19400,20240805,17.01,24950,-9.02,20250227,22500,0.89,20250314,26150,-13.19,20241202,19400,17.01,20240805,0.42,N,003490,5000,18411 억,,67657760,N,N,989,N,00,N +20250319,100147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22650,-50,5,-0.22,6213257125,273692,26.95,22700,22800,22600,29500,15900,22700,22701.64,36.77,-68773,-71752,23200,22950,22800,22550,22400,22875,22475,18411,6800,5000,17700,50,1,368220661,83402,6.35,0.80,12,0.07,3567.00,28356.00,26150,20241202,-13.38,19400,20240805,16.75,24950,-9.22,20250227,22500,0.67,20250314,26150,-13.38,20241202,19400,16.75,20240805,0.42,N,003490,5000,18411 억,,67685106,N,N,989,N,00,N +20250319,090147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22750,50,2,0.22,338741750,14906,1.47,22700,22750,22700,29500,15900,22700,22725.21,36.81,-5345,-2549,23200,22950,22800,22550,22400,22875,22475,18411,6800,5000,17700,50,1,368220661,83770,6.38,0.80,12,0.00,3567.00,28356.00,26150,20241202,-13.00,19400,20240805,17.27,24950,-8.82,20250227,22500,1.11,20250314,26150,-13.00,20241202,19400,17.27,20240805,0.42,N,003490,5000,18411 억,,67748534,N,N,989,N,00,N 20250318,160146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22700,-150,5,-0.66,23080169875,1012463,104.10,23000,23050,22650,29700,16000,22850,22796.15,36.81,-385847,-368046,23183,23016,22883,22716,22583,23000,22700,18411,6850,5000,17820,50,1,368220661,83586,6.36,0.80,12,0.27,3567.00,28356.00,26150,20241202,-13.19,19400,20240805,17.01,24950,-9.02,20250227,22500,0.89,20250314,26150,-13.19,20241202,19400,17.01,20240805,0.41,N,003490,5000,18411 억,,67756889,N,N,989,N,00,N 20250318,150147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22700,-150,5,-0.66,20597221400,903143,92.86,23000,23050,22650,29700,16000,22850,22806.16,36.83,-347789,-336142,23183,23016,22883,22716,22583,23000,22700,18411,6850,5000,17820,50,1,368220661,83586,6.36,0.80,12,0.25,3567.00,28356.00,26150,20241202,-13.19,19400,20240805,17.01,24950,-9.02,20250227,22500,0.89,20250314,26150,-13.19,20241202,19400,17.01,20240805,0.41,N,003490,5000,18411 억,,67794947,N,N,1741,N,00,N 20250318,140146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22700,-150,5,-0.66,17433551825,763814,78.53,23000,23050,22650,29700,16000,22850,22824.34,36.85,-310920,-303245,23183,23016,22883,22716,22583,23000,22700,18411,6850,5000,17820,50,1,368220661,83586,6.36,0.80,12,0.21,3567.00,28356.00,26150,20241202,-13.19,19400,20240805,17.01,24950,-9.02,20250227,22500,0.89,20250314,26150,-13.19,20241202,19400,17.01,20240805,0.41,N,003490,5000,18411 억,,67831816,N,N,1741,N,00,N diff --git a/003520/price/prices-20250301.csv b/003520/price/prices-20250301.csv index fcdcdff27282..6839225a18e0 100644 --- a/003520/price/prices-20250301.csv +++ b/003520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1997,-1,5,-0.05,98966984,49522,75.08,1998,2010,1996,2595,1399,1998,1998.44,2.91,0,-6662,2010,2004,1999,1993,1988,2001,1990,914,597,500,1470,1,1,182892731,3652,285.29,4.07,12,0.03,7.00,491.00,2790,20240911,-28.42,1823,20241210,9.54,2220,-10.05,20250106,1960,1.89,20250131,2790,-28.42,20240911,1823,9.54,20241210,0.23,N,003520,500,914 억,,5320239,N,N,1812,N,00,N +20250319,150147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1999,1,2,0.05,78812156,39432,59.78,1998,2010,1996,2595,1399,1998,1998.69,2.91,0,-5073,2010,2004,1999,1993,1988,2001,1990,914,597,500,1470,1,1,182892731,3656,285.57,4.07,12,0.02,7.00,491.00,2790,20240911,-28.35,1823,20241210,9.65,2220,-9.95,20250106,1960,1.99,20250131,2790,-28.35,20240911,1823,9.65,20241210,0.23,N,003520,500,914 억,,5320239,N,N,425,N,00,N +20250319,140147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1999,1,2,0.05,64577794,32311,48.99,1998,2010,1996,2595,1399,1998,1998.63,2.91,0,-5107,2010,2004,1999,1993,1988,2001,1990,914,597,500,1470,1,1,182892731,3656,285.57,4.07,12,0.02,7.00,491.00,2790,20240911,-28.35,1823,20241210,9.65,2220,-9.95,20250106,1960,1.99,20250131,2790,-28.35,20240911,1823,9.65,20241210,0.23,N,003520,500,914 억,,5320239,N,N,425,N,00,N +20250319,130147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1999,1,2,0.05,54816896,27428,41.58,1998,2010,1996,2595,1399,1998,1998.57,2.91,0,-5140,2010,2004,1999,1993,1988,2001,1990,914,597,500,1470,1,1,182892731,3656,285.57,4.07,12,0.01,7.00,491.00,2790,20240911,-28.35,1823,20241210,9.65,2220,-9.95,20250106,1960,1.99,20250131,2790,-28.35,20240911,1823,9.65,20241210,0.23,N,003520,500,914 억,,5320239,N,N,425,N,00,N +20250319,120146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1999,1,2,0.05,48287977,24160,36.63,1998,2010,1996,2595,1399,1998,1998.67,2.91,0,-5174,2010,2004,1999,1993,1988,2001,1990,914,597,500,1470,1,1,182892731,3656,285.57,4.07,12,0.01,7.00,491.00,2790,20240911,-28.35,1823,20241210,9.65,2220,-9.95,20250106,1960,1.99,20250131,2790,-28.35,20240911,1823,9.65,20241210,0.23,N,003520,500,914 억,,5320239,N,N,425,N,00,N +20250319,110147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1998,0,3,0.00,43559803,21793,33.04,1998,2010,1996,2595,1399,1998,1998.80,2.91,0,-5208,2010,2004,1999,1993,1988,2001,1990,914,597,500,1470,1,1,182892731,3654,285.43,4.07,12,0.01,7.00,491.00,2790,20240911,-28.39,1823,20241210,9.60,2220,-10.00,20250106,1960,1.94,20250131,2790,-28.39,20240911,1823,9.60,20241210,0.23,N,003520,500,914 억,,5320239,N,N,425,N,00,N +20250319,100147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2000,2,2,0.10,14587448,7293,11.06,1998,2010,1997,2595,1399,1998,2000.20,2.91,0,-555,2010,2004,1999,1993,1988,2001,1990,914,597,500,1470,5,1,182892731,3658,285.71,4.07,12,0.00,7.00,491.00,2790,20240911,-28.32,1823,20241210,9.71,2220,-9.91,20250106,1960,2.04,20250131,2790,-28.32,20240911,1823,9.71,20241210,0.23,N,003520,500,914 억,,5320239,N,N,425,N,00,N +20250319,090147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2010,12,2,0.60,1201706,601,0.91,1998,2010,1998,2595,1399,1998,1999.51,2.91,0,-69,2010,2004,1999,1993,1988,2001,1990,914,597,500,1470,5,1,182892731,3676,287.14,4.09,12,0.00,7.00,491.00,2790,20240911,-27.96,1823,20241210,10.26,2220,-9.46,20250106,1960,2.55,20250131,2790,-27.96,20240911,1823,10.26,20241210,0.23,N,003520,500,914 억,,5320239,N,N,425,N,00,N 20250318,160146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1998,4,2,0.20,126232497,63162,45.49,1999,2005,1994,2590,1396,1994,1998.55,2.91,0,5304,2016,2005,1999,1988,1982,2002,1985,914,596,500,1470,1,1,182892731,3654,285.43,4.07,12,0.03,7.00,491.00,2790,20240911,-28.39,1823,20241210,9.60,2220,-10.00,20250106,1960,1.94,20250131,2790,-28.39,20240911,1823,9.60,20241210,0.22,N,003520,500,914 억,,5315113,N,N,425,N,00,N 20250318,150147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,11,2,0.55,121108559,60600,43.65,1999,2005,1994,2590,1396,1994,1998.49,2.91,0,5549,2016,2005,1999,1988,1982,2002,1985,914,596,500,1470,5,1,182892731,3667,286.43,4.08,12,0.03,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1960,2.30,20250131,2790,-28.14,20240911,1823,9.98,20241210,0.22,N,003520,500,914 억,,5315113,N,N,687,N,00,N 20250318,140146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1999,5,2,0.25,107595516,53847,38.78,1999,2005,1994,2590,1396,1994,1998.17,2.91,0,3072,2016,2005,1999,1988,1982,2002,1985,914,596,500,1470,1,1,182892731,3656,285.57,4.07,12,0.03,7.00,491.00,2790,20240911,-28.35,1823,20241210,9.65,2220,-9.95,20250106,1960,1.99,20250131,2790,-28.35,20240911,1823,9.65,20241210,0.22,N,003520,500,914 억,,5315113,N,N,687,N,00,N diff --git a/003530/price/prices-20250301.csv b/003530/price/prices-20250301.csv index e1393cd1f7e4..fa768162239c 100644 --- a/003530/price/prices-20250301.csv +++ b/003530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3495,20,2,0.58,1737748388,500583,106.61,3455,3500,3450,4515,2435,3475,3471.44,7.97,0,123423,3525,3500,3485,3460,3445,3492,3452,10727,1040,5000,2500,5,1,214547775,7498,83.21,0.48,12,0.23,42.00,7213.00,4900,20240312,-28.67,2870,20240805,21.78,3875,-9.81,20250218,3280,6.55,20250210,4675,-25.24,20241112,2870,21.78,20240805,2.52,N,003530,5000,10727 억,,17095076,N,N,1802,N,00,N +20250319,150147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3495,20,2,0.58,1547084438,445998,94.98,3455,3500,3450,4515,2435,3475,3468.81,7.97,0,107404,3525,3500,3485,3460,3445,3492,3452,10727,1040,5000,2500,5,1,214547775,7498,83.21,0.48,12,0.21,42.00,7213.00,4900,20240312,-28.67,2870,20240805,21.78,3875,-9.81,20250218,3280,6.55,20250210,4675,-25.24,20241112,2870,21.78,20240805,2.52,N,003530,5000,10727 억,,17095076,N,N,3918,N,00,N +20250319,140147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3490,15,2,0.43,1337528949,385936,82.19,3455,3490,3450,4515,2435,3475,3465.68,7.97,0,72427,3525,3500,3485,3460,3445,3492,3452,10727,1040,5000,2500,5,1,214547775,7488,83.10,0.48,12,0.18,42.00,7213.00,4900,20240312,-28.78,2870,20240805,21.60,3875,-9.94,20250218,3280,6.40,20250210,4675,-25.35,20241112,2870,21.60,20240805,2.52,N,003530,5000,10727 억,,17095076,N,N,3918,N,00,N +20250319,130147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3480,5,2,0.14,1249226679,360580,76.79,3455,3490,3450,4515,2435,3475,3464.49,7.97,0,64285,3525,3500,3485,3460,3445,3492,3452,10727,1040,5000,2500,5,1,214547775,7466,82.86,0.48,12,0.17,42.00,7213.00,4900,20240312,-28.98,2870,20240805,21.25,3875,-10.19,20250218,3280,6.10,20250210,4675,-25.56,20241112,2870,21.25,20240805,2.52,N,003530,5000,10727 억,,17095076,N,N,3918,N,00,N +20250319,120147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3480,5,2,0.14,1179097179,340397,72.49,3455,3490,3450,4515,2435,3475,3463.89,7.97,0,60222,3525,3500,3485,3460,3445,3492,3452,10727,1040,5000,2500,5,1,214547775,7466,82.86,0.48,12,0.16,42.00,7213.00,4900,20240312,-28.98,2870,20240805,21.25,3875,-10.19,20250218,3280,6.10,20250210,4675,-25.56,20241112,2870,21.25,20240805,2.52,N,003530,5000,10727 억,,17095076,N,N,3918,N,00,N +20250319,110147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3465,-10,5,-0.29,981937524,283721,60.42,3455,3480,3450,4515,2435,3475,3460.93,7.97,0,45448,3525,3500,3485,3460,3445,3492,3452,10727,1040,5000,2500,5,1,214547775,7434,82.50,0.48,12,0.13,42.00,7213.00,4900,20240312,-29.29,2870,20240805,20.73,3875,-10.58,20250218,3280,5.64,20250210,4675,-25.88,20241112,2870,20.73,20240805,2.52,N,003530,5000,10727 억,,17095076,N,N,3918,N,00,N +20250319,100147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3465,-10,5,-0.29,715009430,206577,43.99,3455,3480,3450,4515,2435,3475,3461.22,7.97,0,43727,3525,3500,3485,3460,3445,3492,3452,10727,1040,5000,2500,5,1,214547775,7434,82.50,0.48,12,0.10,42.00,7213.00,4900,20240312,-29.29,2870,20240805,20.73,3875,-10.58,20250218,3280,5.64,20250210,4675,-25.88,20241112,2870,20.73,20240805,2.52,N,003530,5000,10727 억,,17095076,N,N,3918,N,00,N +20250319,090147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3460,-15,5,-0.43,23886080,6908,1.47,3455,3475,3455,4515,2435,3475,3457.74,7.97,0,1064,3525,3500,3485,3460,3445,3492,3452,10727,1040,5000,2500,5,1,214547775,7423,82.38,0.48,12,0.00,42.00,7213.00,4900,20240312,-29.39,2870,20240805,20.56,3875,-10.71,20250218,3280,5.49,20250210,4675,-25.99,20241112,2870,20.56,20240805,2.52,N,003530,5000,10727 억,,17095076,N,N,3918,N,00,N 20250318,160147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3475,-10,5,-0.29,1621538192,464883,70.59,3490,3510,3470,4530,2440,3485,3488.06,7.99,0,-48934,3518,3501,3468,3451,3418,3510,3460,10727,1045,5000,2500,5,1,214547775,7456,82.74,0.48,12,0.22,42.00,7213.00,4900,20240312,-29.08,2870,20240805,21.08,3875,-10.32,20250218,3280,5.95,20250210,4675,-25.67,20241112,2870,21.08,20240805,2.51,N,003530,5000,10727 억,,17143687,N,N,3918,N,00,N 20250318,150147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3480,-5,5,-0.14,1535134031,440015,66.82,3490,3510,3470,4530,2440,3485,3488.82,7.99,0,-40502,3518,3501,3468,3451,3418,3510,3460,10727,1045,5000,2500,5,1,214547775,7466,82.86,0.48,12,0.21,42.00,7213.00,4900,20240312,-28.98,2870,20240805,21.25,3875,-10.19,20250218,3280,6.10,20250210,4675,-25.56,20241112,2870,21.25,20240805,2.51,N,003530,5000,10727 억,,17143687,N,N,2625,N,00,N 20250318,140147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3480,-5,5,-0.14,1342599892,384605,58.40,3490,3510,3475,4530,2440,3485,3490.86,7.99,0,-16580,3518,3501,3468,3451,3418,3510,3460,10727,1045,5000,2500,5,1,214547775,7466,82.86,0.48,12,0.18,42.00,7213.00,4900,20240312,-28.98,2870,20240805,21.25,3875,-10.19,20250218,3280,6.10,20250210,4675,-25.56,20241112,2870,21.25,20240805,2.51,N,003530,5000,10727 억,,17143687,N,N,2625,N,00,N diff --git a/003540/price/prices-20250301.csv b/003540/price/prices-20250301.csv index a47d66617121..3ef9fbe5d772 100644 --- a/003540/price/prices-20250301.csv +++ b/003540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17250,-60,5,-0.35,2364642340,136604,84.82,17310,17400,17240,22500,12120,17310,17310.30,9.04,0,25664,17443,17376,17263,17196,17083,17410,17230,2549,5190,5000,13150,10,1,50773400,8758,11.20,0.46,12,0.27,1540.00,37497.00,18100,20240315,-4.70,14390,20240418,19.87,17400,-0.86,20250319,15760,9.45,20250110,17930,-3.79,20240320,14390,19.87,20240418,0.10,N,003540,5000,2548 억,,4589852,N,N,713,N,00,N +20250319,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17290,-20,5,-0.12,1969716950,113724,70.61,17310,17400,17250,22500,12120,17310,17320.15,9.04,0,21131,17443,17376,17263,17196,17083,17410,17230,2549,5190,5000,13150,10,1,50773400,8779,11.23,0.46,12,0.22,1540.00,37497.00,18100,20240315,-4.48,14390,20240418,20.15,17400,-0.63,20250319,15760,9.71,20250110,17930,-3.57,20240320,14390,20.15,20240418,0.10,N,003540,5000,2548 억,,4589852,N,N,260,N,00,N +20250319,140147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17320,10,2,0.06,1565590675,90357,56.10,17310,17400,17250,22500,12120,17310,17326.72,9.04,0,15436,17443,17376,17263,17196,17083,17410,17230,2549,5190,5000,13150,10,1,50773400,8794,11.25,0.46,12,0.18,1540.00,37497.00,18100,20240315,-4.31,14390,20240418,20.36,17400,-0.46,20250319,15760,9.90,20250110,17930,-3.40,20240320,14390,20.36,20240418,0.10,N,003540,5000,2548 억,,4589852,N,N,260,N,00,N +20250319,130148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17310,0,3,0.00,1308116630,75485,46.87,17310,17400,17250,22500,12120,17310,17329.49,9.04,0,11514,17443,17376,17263,17196,17083,17410,17230,2549,5190,5000,13150,10,1,50773400,8789,11.24,0.46,12,0.15,1540.00,37497.00,18100,20240315,-4.36,14390,20240418,20.29,17400,-0.52,20250319,15760,9.84,20250110,17930,-3.46,20240320,14390,20.29,20240418,0.10,N,003540,5000,2548 억,,4589852,N,N,260,N,00,N +20250319,120147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17350,40,2,0.23,1083163350,62494,38.80,17310,17400,17250,22500,12120,17310,17332.28,9.04,0,5004,17443,17376,17263,17196,17083,17410,17230,2549,5190,5000,13150,10,1,50773400,8809,11.27,0.46,12,0.12,1540.00,37497.00,18100,20240315,-4.14,14390,20240418,20.57,17400,-0.29,20250319,15760,10.09,20250110,17930,-3.23,20240320,14390,20.57,20240418,0.10,N,003540,5000,2548 억,,4589852,N,N,260,N,00,N +20250319,110147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17340,30,2,0.17,921712295,53173,33.02,17310,17400,17250,22500,12120,17310,17334.22,9.04,0,2697,17443,17376,17263,17196,17083,17410,17230,2549,5190,5000,13150,10,1,50773400,8804,11.26,0.46,12,0.10,1540.00,37497.00,18100,20240315,-4.20,14390,20240418,20.50,17400,-0.34,20250319,15760,10.03,20250110,17930,-3.29,20240320,14390,20.50,20240418,0.10,N,003540,5000,2548 억,,4589852,N,N,260,N,00,N +20250319,100148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17320,10,2,0.06,651549045,37567,23.33,17310,17400,17250,22500,12120,17310,17343.65,9.04,0,-3269,17443,17376,17263,17196,17083,17410,17230,2549,5190,5000,13150,10,1,50773400,8794,11.25,0.46,12,0.07,1540.00,37497.00,18100,20240315,-4.31,14390,20240418,20.36,17400,-0.46,20250319,15760,9.90,20250110,17930,-3.40,20240320,14390,20.36,20240418,0.10,N,003540,5000,2548 억,,4589852,N,N,260,N,00,N +20250319,090148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17300,-10,5,-0.06,18148690,1049,0.65,17310,17310,17260,22500,12120,17310,17300.94,9.04,0,-678,17443,17376,17263,17196,17083,17410,17230,2549,5190,5000,13150,10,1,50773400,8784,11.23,0.46,12,0.00,1540.00,37497.00,18100,20240315,-4.42,14390,20240418,20.22,17330,-0.17,20250224,15760,9.77,20250110,17930,-3.51,20240320,14390,20.22,20240418,0.10,N,003540,5000,2548 억,,4589852,N,N,260,N,00,N 20250318,160147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17310,140,2,0.82,2732010710,158160,89.66,17170,17330,17150,22300,12020,17170,17273.71,8.94,0,54956,17490,17330,17060,16900,16630,17410,16980,2549,5130,5000,13040,10,1,50773400,8789,11.24,0.46,12,0.31,1540.00,37497.00,18100,20240315,-4.36,14390,20240418,20.29,17330,0.00,20250224,15760,9.84,20250110,18000,-3.83,20240318,14390,20.29,20240418,0.10,N,003540,5000,2548 억,,4538703,N,N,260,N,00,N 20250318,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17320,150,2,0.87,2582193475,149506,84.76,17170,17330,17150,22300,12020,17170,17271.50,8.94,0,52110,17490,17330,17060,16900,16630,17410,16980,2549,5130,5000,13040,10,1,50773400,8794,11.25,0.46,12,0.29,1540.00,37497.00,18100,20240315,-4.31,14390,20240418,20.36,17330,0.00,20250224,15760,9.90,20250110,18000,-3.78,20240318,14390,20.36,20240418,0.10,N,003540,5000,2548 억,,4538703,N,N,683,N,00,N 20250318,140147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17270,100,2,0.58,2274208175,131707,74.67,17170,17320,17150,22300,12020,17170,17267.18,8.94,0,53699,17490,17330,17060,16900,16630,17410,16980,2549,5130,5000,13040,10,1,50773400,8769,11.21,0.46,12,0.26,1540.00,37497.00,18100,20240315,-4.59,14390,20240418,20.01,17330,-0.35,20250224,15760,9.58,20250110,18000,-4.06,20240318,14390,20.01,20240418,0.10,N,003540,5000,2548 억,,4538703,N,N,683,N,00,N diff --git a/003550/price/prices-20250301.csv b/003550/price/prices-20250301.csv index 67cd02037678..146bec9df08b 100644 --- a/003550/price/prices-20250301.csv +++ b/003550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70200,1400,2,2.03,32409272800,459968,233.49,69000,71300,69000,89400,48200,68800,70459.85,34.96,0,36419,69266,69032,68666,68432,68066,69150,68550,7865,20600,5000,52280,100,1,157300993,110425,8.92,0.42,12,0.29,7867.00,165188.00,101500,20240314,-30.84,66000,20250304,6.36,75400,-6.90,20250107,66000,6.36,20250304,92500,-24.11,20240322,66000,6.36,20250304,0.08,N,003550,5000,7865 억,,54998204,N,N,341,N,00,N +20250319,150148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70300,1500,2,2.18,29733068350,421873,214.15,69000,71300,69000,89400,48200,68800,70478.72,34.96,0,32105,69266,69032,68666,68432,68066,69150,68550,7865,20600,5000,52280,100,1,157300993,110583,8.94,0.43,12,0.27,7867.00,165188.00,101500,20240314,-30.74,66000,20250304,6.52,75400,-6.76,20250107,66000,6.52,20250304,92500,-24.00,20240322,66000,6.52,20250304,0.08,N,003550,5000,7865 억,,54998204,N,N,1167,N,00,N +20250319,140148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70200,1400,2,2.03,26130286450,370535,188.09,69000,71300,69000,89400,48200,68800,70520.43,34.96,0,40670,69266,69032,68666,68432,68066,69150,68550,7865,20600,5000,52280,100,1,157300993,110425,8.92,0.42,12,0.24,7867.00,165188.00,101500,20240314,-30.84,66000,20250304,6.36,75400,-6.90,20250107,66000,6.36,20250304,92500,-24.11,20240322,66000,6.36,20250304,0.08,N,003550,5000,7865 억,,54998204,N,N,1167,N,00,N +20250319,130148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70400,1600,2,2.33,23998909300,340252,172.72,69000,71300,69000,89400,48200,68800,70532.75,34.96,0,54126,69266,69032,68666,68432,68066,69150,68550,7865,20600,5000,52280,100,1,157300993,110740,8.95,0.43,12,0.22,7867.00,165188.00,101500,20240314,-30.64,66000,20250304,6.67,75400,-6.63,20250107,66000,6.67,20250304,92500,-23.89,20240322,66000,6.67,20250304,0.08,N,003550,5000,7865 억,,54998204,N,N,1167,N,00,N +20250319,120147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70400,1600,2,2.33,22255144800,315478,160.14,69000,71300,69000,89400,48200,68800,70544.21,34.96,0,63109,69266,69032,68666,68432,68066,69150,68550,7865,20600,5000,52280,100,1,157300993,110740,8.95,0.43,12,0.20,7867.00,165188.00,101500,20240314,-30.64,66000,20250304,6.67,75400,-6.63,20250107,66000,6.67,20250304,92500,-23.89,20240322,66000,6.67,20250304,0.08,N,003550,5000,7865 억,,54998204,N,N,1167,N,00,N +20250319,110147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70900,2100,2,3.05,19107088900,270887,137.51,69000,71300,69000,89400,48200,68800,70535.27,34.96,0,65670,69266,69032,68666,68432,68066,69150,68550,7865,20600,5000,52280,100,1,157300993,111526,9.01,0.43,12,0.17,7867.00,165188.00,101500,20240314,-30.15,66000,20250304,7.42,75400,-5.97,20250107,66000,7.42,20250304,92500,-23.35,20240322,66000,7.42,20250304,0.08,N,003550,5000,7865 억,,54998204,N,N,1167,N,00,N +20250319,100148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70500,1700,2,2.47,16214402400,229906,116.70,69000,71300,69000,89400,48200,68800,70526.23,34.96,0,67713,69266,69032,68666,68432,68066,69150,68550,7865,20600,5000,52280,100,1,157300993,110897,8.96,0.43,12,0.15,7867.00,165188.00,101500,20240314,-30.54,66000,20250304,6.82,75400,-6.50,20250107,66000,6.82,20250304,92500,-23.78,20240322,66000,6.82,20250304,0.08,N,003550,5000,7865 억,,54998204,N,N,1167,N,00,N +20250319,090148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70400,1600,2,2.33,2785017800,39849,20.23,69000,70600,69000,89400,48200,68800,69889.28,34.96,0,22500,69266,69032,68666,68432,68066,69150,68550,7865,20600,5000,52280,100,1,157300993,110740,8.95,0.43,12,0.03,7867.00,165188.00,101500,20240314,-30.64,66000,20250304,6.67,75400,-6.63,20250107,66000,6.67,20250304,92500,-23.89,20240322,66000,6.67,20250304,0.08,N,003550,5000,7865 억,,54998204,N,N,1167,N,00,N 20250318,160147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68800,200,2,0.29,13439954750,195690,75.21,68300,68900,68300,89100,48100,68600,68679.01,34.98,0,-16423,69466,69032,68366,67932,67266,69250,68150,7865,20500,5000,52130,100,1,157300993,108223,8.75,0.42,12,0.12,7867.00,165188.00,101500,20240314,-32.22,66000,20250304,4.24,75400,-8.75,20250107,66000,4.24,20250304,94700,-27.35,20240318,66000,4.24,20250304,0.08,N,003550,5000,7865 억,,55028745,N,N,1167,N,00,N 20250318,150148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68700,100,2,0.15,11032877350,160714,61.77,68300,68900,68300,89100,48100,68600,68649.14,34.98,0,-13733,69466,69032,68366,67932,67266,69250,68150,7865,20500,5000,52130,100,1,157300993,108066,8.73,0.42,12,0.10,7867.00,165188.00,101500,20240314,-32.32,66000,20250304,4.09,75400,-8.89,20250107,66000,4.09,20250304,94700,-27.46,20240318,66000,4.09,20250304,0.08,N,003550,5000,7865 억,,55028745,N,N,452,N,00,N 20250318,140147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68700,100,2,0.15,10016713200,145924,56.08,68300,68900,68300,89100,48100,68600,68643.36,34.98,0,-17801,69466,69032,68366,67932,67266,69250,68150,7865,20500,5000,52130,100,1,157300993,108066,8.73,0.42,12,0.09,7867.00,165188.00,101500,20240314,-32.32,66000,20250304,4.09,75400,-8.89,20250107,66000,4.09,20250304,94700,-27.46,20240318,66000,4.09,20250304,0.08,N,003550,5000,7865 억,,55028745,N,N,452,N,00,N diff --git a/003560/price/prices-20250301.csv b/003560/price/prices-20250301.csv index f4c34d27a473..1afc22dae869 100644 --- a/003560/price/prices-20250301.csv +++ b/003560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240307,0.00,10760,20240307,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240319,10760,0.00,20240319,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250319,150148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240307,0.00,10760,20240307,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240319,10760,0.00,20240319,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250319,140148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240307,0.00,10760,20240307,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240319,10760,0.00,20240319,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250319,130148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240307,0.00,10760,20240307,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240319,10760,0.00,20240319,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250319,120147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240307,0.00,10760,20240307,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240319,10760,0.00,20240319,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250319,110148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240307,0.00,10760,20240307,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240319,10760,0.00,20240319,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250319,100148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240307,0.00,10760,20240307,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240319,10760,0.00,20240319,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250319,090148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240307,0.00,10760,20240307,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240319,10760,0.00,20240319,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250318,160148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240306,0.00,10760,20240306,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240318,10760,0.00,20240318,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250318,150148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240306,0.00,10760,20240306,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240318,10760,0.00,20240318,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250318,140147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240306,0.00,10760,20240306,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240318,10760,0.00,20240318,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N diff --git a/003570/price/prices-20250301.csv b/003570/price/prices-20250301.csv index c79a9cb3e99e..9c6fd02bbb35 100644 --- a/003570/price/prices-20250301.csv +++ b/003570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34900,-50,5,-0.14,2909622675,82579,58.21,34950,36150,34750,45400,24500,34950,35234.44,8.25,0,-16087,37350,36150,35500,34300,33650,35825,33975,856,10450,2500,24460,50,1,33252697,11605,12.07,1.33,12,0.25,2891.00,26304.00,37800,20250312,-7.67,15760,20240502,121.45,37800,-7.67,20250312,18630,87.33,20250102,37800,-7.67,20250312,15760,121.45,20240502,0.68,N,003570,2500,856 억,,2744024,N,N,31,N,00,N +20250319,150148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34900,-50,5,-0.14,2660432175,75433,53.18,34950,36150,34750,45400,24500,34950,35268.81,8.25,0,-13351,37350,36150,35500,34300,33650,35825,33975,856,10450,2500,24460,50,1,33252697,11605,12.07,1.33,12,0.23,2891.00,26304.00,37800,20250312,-7.67,15760,20240502,121.45,37800,-7.67,20250312,18630,87.33,20250102,37800,-7.67,20250312,15760,121.45,20240502,0.68,N,003570,2500,856 억,,2744024,N,N,282,N,00,N +20250319,140148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35000,50,2,0.14,2468798650,69940,49.30,34950,36150,34900,45400,24500,34950,35298.81,8.25,0,-12032,37350,36150,35500,34300,33650,35825,33975,856,10450,2500,24460,50,1,33252697,11638,12.11,1.33,12,0.21,2891.00,26304.00,37800,20250312,-7.41,15760,20240502,122.08,37800,-7.41,20250312,18630,87.87,20250102,37800,-7.41,20250312,15760,122.08,20240502,0.68,N,003570,2500,856 억,,2744024,N,N,282,N,00,N +20250319,130148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35200,250,2,0.72,2134204175,60377,42.56,34950,36150,34900,45400,24500,34950,35347.97,8.25,0,-6664,37350,36150,35500,34300,33650,35825,33975,856,10450,2500,24460,50,1,33252697,11705,12.18,1.34,12,0.18,2891.00,26304.00,37800,20250312,-6.88,15760,20240502,123.35,37800,-6.88,20250312,18630,88.94,20250102,37800,-6.88,20250312,15760,123.35,20240502,0.68,N,003570,2500,856 억,,2744024,N,N,282,N,00,N +20250319,120148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35200,250,2,0.72,1829360775,51715,36.46,34950,36150,34900,45400,24500,34950,35373.89,8.25,0,-9150,37350,36150,35500,34300,33650,35825,33975,856,10450,2500,24460,50,1,33252697,11705,12.18,1.34,12,0.16,2891.00,26304.00,37800,20250312,-6.88,15760,20240502,123.35,37800,-6.88,20250312,18630,88.94,20250102,37800,-6.88,20250312,15760,123.35,20240502,0.68,N,003570,2500,856 억,,2744024,N,N,282,N,00,N +20250319,110148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35100,150,2,0.43,1689334125,47729,33.65,34950,36150,34900,45400,24500,34950,35394.29,8.25,0,-8290,37350,36150,35500,34300,33650,35825,33975,856,10450,2500,24460,50,1,33252697,11672,12.14,1.33,12,0.14,2891.00,26304.00,37800,20250312,-7.14,15760,20240502,122.72,37800,-7.14,20250312,18630,88.41,20250102,37800,-7.14,20250312,15760,122.72,20240502,0.68,N,003570,2500,856 억,,2744024,N,N,282,N,00,N +20250319,100149,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35000,50,2,0.14,1487591450,41971,29.59,34950,36150,34900,45400,24500,34950,35443.32,8.25,0,-8681,37350,36150,35500,34300,33650,35825,33975,856,10450,2500,24460,50,1,33252697,11638,12.11,1.33,12,0.13,2891.00,26304.00,37800,20250312,-7.41,15760,20240502,122.08,37800,-7.41,20250312,18630,87.87,20250102,37800,-7.41,20250312,15760,122.08,20240502,0.68,N,003570,2500,856 억,,2744024,N,N,282,N,00,N +20250319,090148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35050,100,2,0.29,76248400,2171,1.53,34950,35400,34950,45400,24500,34950,35121.33,8.25,0,762,37350,36150,35500,34300,33650,35825,33975,856,10450,2500,24460,50,1,33252697,11655,12.12,1.33,12,0.01,2891.00,26304.00,37800,20250312,-7.28,15760,20240502,122.40,37800,-7.28,20250312,18630,88.14,20250102,37800,-7.28,20250312,15760,122.40,20240502,0.68,N,003570,2500,856 억,,2744024,N,N,282,N,00,N 20250318,160148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34950,-1100,5,-3.05,4810333150,136612,90.53,36100,36700,34850,46850,25250,36050,35211.86,8.31,0,-33953,38150,37100,36000,34950,33850,37625,35475,856,10800,2500,25230,50,1,33252697,11622,12.09,1.33,12,0.41,2891.00,26304.00,37800,20250312,-7.54,15760,20240502,121.76,37800,-7.54,20250312,18630,87.60,20250102,37800,-7.54,20250312,15760,121.76,20240502,0.72,N,003570,2500,856 억,,2763086,N,N,282,N,00,N 20250318,150148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35050,-1000,5,-2.77,4434464950,125867,83.41,36100,36700,34850,46850,25250,36050,35231.35,8.31,0,-28923,38150,37100,36000,34950,33850,37625,35475,856,10800,2500,25230,50,1,33252697,11655,12.12,1.33,12,0.38,2891.00,26304.00,37800,20250312,-7.28,15760,20240502,122.40,37800,-7.28,20250312,18630,88.14,20250102,37800,-7.28,20250312,15760,122.40,20240502,0.72,N,003570,2500,856 억,,2763086,N,N,3700,N,00,N 20250318,140148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34950,-1100,5,-3.05,3742045200,106045,70.28,36100,36700,34900,46850,25250,36050,35287.33,8.31,0,-28103,38150,37100,36000,34950,33850,37625,35475,856,10800,2500,25230,50,1,33252697,11622,12.09,1.33,12,0.32,2891.00,26304.00,37800,20250312,-7.54,15760,20240502,121.76,37800,-7.54,20250312,18630,87.60,20250102,37800,-7.54,20250312,15760,121.76,20240502,0.72,N,003570,2500,856 억,,2763086,N,N,3700,N,00,N diff --git a/003580/price/prices-20250301.csv b/003580/price/prices-20250301.csv index 952578da0fb8..870f45094494 100644 --- a/003580/price/prices-20250301.csv +++ b/003580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3830,-175,5,-4.37,1200306710,310850,319.64,4000,4000,3780,5200,2805,4005,3861.40,3.83,0,-7739,4195,4100,4030,3935,3865,4065,3900,251,1195,500,2800,5,1,50218121,1923,-7.12,3.28,12,0.62,-538.00,1167.00,9600,20240326,-60.10,3400,20250310,12.65,5380,-28.81,20250115,3400,12.65,20250310,9600,-60.10,20240326,3400,12.65,20250310,0.00,N,003580,500,251 억,,1924276,N,N,10,N,00,N +20250319,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3835,-170,5,-4.24,1159502626,300232,308.73,4000,4000,3780,5200,2805,4005,3862.02,3.83,0,-9577,4195,4100,4030,3935,3865,4065,3900,251,1195,500,2800,5,1,50218121,1926,-7.13,3.29,12,0.60,-538.00,1167.00,9600,20240326,-60.05,3400,20250310,12.79,5380,-28.72,20250115,3400,12.79,20250310,9600,-60.05,20240326,3400,12.79,20250310,0.00,N,003580,500,251 억,,1924276,N,N,10,N,00,N +20250319,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3805,-200,5,-4.99,940788830,242902,249.77,4000,4000,3805,5200,2805,4005,3873.12,3.83,0,-21274,4195,4100,4030,3935,3865,4065,3900,251,1195,500,2800,5,1,50218121,1911,-7.07,3.26,12,0.48,-538.00,1167.00,9600,20240326,-60.36,3400,20250310,11.91,5380,-29.28,20250115,3400,11.91,20250310,9600,-60.36,20240326,3400,11.91,20250310,0.00,N,003580,500,251 억,,1924276,N,N,10,N,00,N +20250319,130149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3840,-165,5,-4.12,778211715,200366,206.03,4000,4000,3820,5200,2805,4005,3883.95,3.83,0,-13594,4195,4100,4030,3935,3865,4065,3900,251,1195,500,2800,5,1,50218121,1928,-7.14,3.29,12,0.40,-538.00,1167.00,9600,20240326,-60.00,3400,20250310,12.94,5380,-28.62,20250115,3400,12.94,20250310,9600,-60.00,20240326,3400,12.94,20250310,0.00,N,003580,500,251 억,,1924276,N,N,10,N,00,N +20250319,120148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3865,-140,5,-3.50,715405475,184016,189.22,4000,4000,3820,5200,2805,4005,3887.74,3.83,0,-13175,4195,4100,4030,3935,3865,4065,3900,251,1195,500,2800,5,1,50218121,1941,-7.18,3.31,12,0.37,-538.00,1167.00,9600,20240326,-59.74,3400,20250310,13.68,5380,-28.16,20250115,3400,13.68,20250310,9600,-59.74,20240326,3400,13.68,20250310,0.00,N,003580,500,251 억,,1924276,N,N,10,N,00,N +20250319,110148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3855,-150,5,-3.75,591241470,151654,155.94,4000,4000,3820,5200,2805,4005,3898.62,3.83,0,-15774,4195,4100,4030,3935,3865,4065,3900,251,1195,500,2800,5,1,50218121,1936,-7.17,3.30,12,0.30,-538.00,1167.00,9600,20240326,-59.84,3400,20250310,13.38,5380,-28.35,20250115,3400,13.38,20250310,9600,-59.84,20240326,3400,13.38,20250310,0.00,N,003580,500,251 억,,1924276,N,N,10,N,00,N +20250319,100149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3905,-100,5,-2.50,284770535,72579,74.63,4000,4000,3895,5200,2805,4005,3923.59,3.83,0,7000,4195,4100,4030,3935,3865,4065,3900,251,1195,500,2800,5,1,50218121,1961,-7.26,3.35,12,0.14,-538.00,1167.00,9600,20240326,-59.32,3400,20250310,14.85,5380,-27.42,20250115,3400,14.85,20250310,9600,-59.32,20240326,3400,14.85,20250310,0.00,N,003580,500,251 억,,1924276,N,N,10,N,00,N +20250319,090149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3990,-15,5,-0.37,6516401,1643,1.69,4000,4000,3900,5200,2805,4005,3966.16,3.83,0,-28,4195,4100,4030,3935,3865,4065,3900,251,1195,500,2800,5,1,50218121,2004,-7.42,3.42,12,0.00,-538.00,1167.00,9600,20240326,-58.44,3400,20250310,17.35,5380,-25.84,20250115,3400,17.35,20250310,9600,-58.44,20240326,3400,17.35,20250310,0.00,N,003580,500,251 억,,1924276,N,N,10,N,00,N 20250318,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4005,0,3,0.00,388290907,96786,73.22,4030,4125,3960,5200,2805,4005,4011.85,3.84,0,-2521,4358,4181,4033,3856,3708,4270,3945,251,1195,500,2800,5,1,50218121,2011,-7.44,3.43,12,0.19,-538.00,1167.00,9600,20240326,-58.28,3400,20250310,17.79,5380,-25.56,20250115,3400,17.79,20250310,9600,-58.28,20240326,3400,17.79,20250310,0.00,N,003580,500,251 억,,1926648,N,N,10,N,00,N 20250318,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4005,0,3,0.00,360648013,89876,67.99,4030,4125,3960,5200,2805,4005,4012.73,3.84,0,-900,4358,4181,4033,3856,3708,4270,3945,251,1195,500,2800,5,1,50218121,2011,-7.44,3.43,12,0.18,-538.00,1167.00,9600,20240326,-58.28,3400,20250310,17.79,5380,-25.56,20250115,3400,17.79,20250310,9600,-58.28,20240326,3400,17.79,20250310,0.00,N,003580,500,251 억,,1926648,N,N,15,N,00,N 20250318,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4000,-5,5,-0.12,347654831,86633,65.54,4030,4125,3960,5200,2805,4005,4012.96,3.84,0,261,4358,4181,4033,3856,3708,4270,3945,251,1195,500,2800,5,1,50218121,2009,-7.43,3.43,12,0.17,-538.00,1167.00,9600,20240326,-58.33,3400,20250310,17.65,5380,-25.65,20250115,3400,17.65,20250310,9600,-58.33,20240326,3400,17.65,20250310,0.00,N,003580,500,251 억,,1926648,N,N,15,N,00,N diff --git a/003610/price/prices-20250301.csv b/003610/price/prices-20250301.csv index 3c1762ed8334..6ec4c0bc4530 100644 --- a/003610/price/prices-20250301.csv +++ b/003610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3860,-10,5,-0.26,597105280,156171,116.72,3850,3890,3775,5030,2710,3870,3823.41,0.00,0,-11243,3950,3910,3875,3835,3800,3892,3817,212,1160,500,2780,5,1,40202158,1552,214.44,0.80,09,0.39,18.00,4835.00,4890,20241216,-21.06,2010,20240311,92.04,4495,-14.13,20250103,3345,15.40,20250205,4890,-21.06,20241216,2020,91.09,20240321,2.03,N,003610,500,211 억,,0,N,N,5,N,00,N +20250319,150149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3845,-25,5,-0.65,583730065,152681,114.12,3850,3890,3775,5030,2710,3870,3823.20,0.00,0,-13094,3950,3910,3875,3835,3800,3892,3817,212,1160,500,2780,5,1,40202158,1546,213.61,0.80,09,0.38,18.00,4835.00,4890,20241216,-21.37,2010,20240311,91.29,4495,-14.46,20250103,3345,14.95,20250205,4890,-21.37,20241216,2020,90.35,20240321,2.03,N,003610,500,211 억,,0,N,N,37,N,00,N +20250319,140149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3840,-30,5,-0.78,502713540,131622,98.38,3850,3890,3775,5030,2710,3870,3819.37,0.00,0,-12880,3950,3910,3875,3835,3800,3892,3817,212,1160,500,2780,5,1,40202158,1544,213.33,0.79,09,0.33,18.00,4835.00,4890,20241216,-21.47,2010,20240311,91.04,4495,-14.57,20250103,3345,14.80,20250205,4890,-21.47,20241216,2020,90.10,20240321,2.03,N,003610,500,211 억,,0,N,N,37,N,00,N +20250319,130149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3820,-50,5,-1.29,451285520,118201,88.35,3850,3890,3775,5030,2710,3870,3817.95,0.00,0,-12791,3950,3910,3875,3835,3800,3892,3817,212,1160,500,2780,5,1,40202158,1536,212.22,0.79,09,0.29,18.00,4835.00,4890,20241216,-21.88,2010,20240311,90.05,4495,-15.02,20250103,3345,14.20,20250205,4890,-21.88,20241216,2020,89.11,20240321,2.03,N,003610,500,211 억,,0,N,N,37,N,00,N +20250319,120148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3805,-65,5,-1.68,325370540,85277,63.74,3850,3890,3775,5030,2710,3870,3815.45,0.00,0,-10617,3950,3910,3875,3835,3800,3892,3817,212,1160,500,2780,5,1,40202158,1530,211.39,0.79,09,0.21,18.00,4835.00,4890,20241216,-22.19,2010,20240311,89.30,4495,-15.35,20250103,3345,13.75,20250205,4890,-22.19,20241216,2020,88.37,20240321,2.03,N,003610,500,211 억,,0,N,N,37,N,00,N +20250319,110149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3800,-70,5,-1.81,261649245,68578,51.26,3850,3890,3775,5030,2710,3870,3815.35,0.00,0,-10908,3950,3910,3875,3835,3800,3892,3817,212,1160,500,2780,5,1,40202158,1528,211.11,0.79,09,0.17,18.00,4835.00,4890,20241216,-22.29,2010,20240311,89.05,4495,-15.46,20250103,3345,13.60,20250205,4890,-22.29,20241216,2020,88.12,20240321,2.03,N,003610,500,211 억,,0,N,N,37,N,00,N +20250319,100149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3785,-85,5,-2.20,206397840,53984,40.35,3850,3890,3775,5030,2710,3870,3823.32,0.00,0,-6088,3950,3910,3875,3835,3800,3892,3817,212,1160,500,2780,5,1,40202158,1522,210.28,0.78,09,0.13,18.00,4835.00,4890,20241216,-22.60,2010,20240311,88.31,4495,-15.80,20250103,3345,13.15,20250205,4890,-22.60,20241216,2020,87.38,20240321,2.03,N,003610,500,211 억,,0,N,N,37,N,00,N +20250319,090149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3850,-20,5,-0.52,4036740,1042,0.78,3850,3890,3850,5030,2710,3870,3874.03,0.00,0,-403,3950,3910,3875,3835,3800,3892,3817,212,1160,500,2780,5,1,40202158,1548,213.89,0.80,09,0.00,18.00,4835.00,4890,20241216,-21.27,2010,20240311,91.54,4495,-14.35,20250103,3345,15.10,20250205,4890,-21.27,20241216,2020,90.59,20240321,2.03,N,003610,500,211 억,,0,N,N,37,N,00,N 20250318,160148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3870,-30,5,-0.77,507752400,131127,122.05,3910,3915,3840,5070,2730,3900,3872.22,0.00,0,-14849,3993,3946,3903,3856,3813,3925,3835,212,1170,500,2800,5,1,40202158,1556,215.00,0.80,09,0.33,18.00,4835.00,4890,20241216,-20.86,2010,20240311,92.54,4495,-13.90,20250103,3345,15.70,20250205,4890,-20.86,20241216,2020,91.58,20240321,2.11,N,003610,500,211 억,,0,N,N,37,N,00,N 20250318,150149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3865,-35,5,-0.90,433811285,111914,104.17,3910,3915,3850,5070,2730,3900,3876.29,0.00,0,-17381,3993,3946,3903,3856,3813,3925,3835,212,1170,500,2800,5,1,40202158,1554,214.72,0.80,09,0.28,18.00,4835.00,4890,20241216,-20.96,2010,20240311,92.29,4495,-14.02,20250103,3345,15.55,20250205,4890,-20.96,20241216,2020,91.34,20240321,2.11,N,003610,500,211 억,,0,N,N,11,N,00,N 20250318,140148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3880,-20,5,-0.51,349005665,89991,83.76,3910,3915,3850,5070,2730,3900,3878.23,0.00,0,-18850,3993,3946,3903,3856,3813,3925,3835,212,1170,500,2800,5,1,40202158,1560,215.56,0.80,09,0.22,18.00,4835.00,4890,20241216,-20.65,2010,20240311,93.03,4495,-13.68,20250103,3345,15.99,20250205,4890,-20.65,20241216,2020,92.08,20240321,2.11,N,003610,500,211 억,,0,N,N,11,N,00,N diff --git a/003620/price/prices-20250301.csv b/003620/price/prices-20250301.csv index 0bfc6ece936b..a664e8e98c29 100644 --- a/003620/price/prices-20250301.csv +++ b/003620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3775,70,2,1.89,1761492032,465939,97.74,3680,3850,3670,4815,2595,3705,3780.55,24.36,0,62115,3871,3787,3741,3657,3611,3765,3635,9820,1110,5000,2740,5,1,196404254,7414,78.65,0.65,12,0.24,48.00,5791.00,8230,20240307,-54.13,3540,20250203,6.64,4885,-22.72,20250226,3540,6.64,20250203,7770,-51.42,20240319,3540,6.64,20250203,0.20,N,003620,5000,9820 억,,47846622,N,N,2844,N,00,N +20250319,150149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3785,80,2,2.16,1628968822,430859,90.38,3680,3850,3670,4815,2595,3705,3780.76,24.36,0,47705,3871,3787,3741,3657,3611,3765,3635,9820,1110,5000,2740,5,1,196404254,7434,78.85,0.65,12,0.22,48.00,5791.00,8230,20240307,-54.01,3540,20250203,6.92,4885,-22.52,20250226,3540,6.92,20250203,7770,-51.29,20240319,3540,6.92,20250203,0.20,N,003620,5000,9820 억,,47846622,N,N,3968,N,00,N +20250319,140149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3795,90,2,2.43,1481839030,392127,82.26,3680,3850,3670,4815,2595,3705,3779.00,24.36,0,48089,3871,3787,3741,3657,3611,3765,3635,9820,1110,5000,2740,5,1,196404254,7454,79.06,0.66,12,0.20,48.00,5791.00,8230,20240307,-53.89,3540,20250203,7.20,4885,-22.31,20250226,3540,7.20,20250203,7770,-51.16,20240319,3540,7.20,20250203,0.20,N,003620,5000,9820 억,,47846622,N,N,3968,N,00,N +20250319,130149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3795,90,2,2.43,1375578263,364100,76.38,3680,3850,3670,4815,2595,3705,3778.04,24.36,0,44733,3871,3787,3741,3657,3611,3765,3635,9820,1110,5000,2740,5,1,196404254,7454,79.06,0.66,12,0.19,48.00,5791.00,8230,20240307,-53.89,3540,20250203,7.20,4885,-22.31,20250226,3540,7.20,20250203,7770,-51.16,20240319,3540,7.20,20250203,0.20,N,003620,5000,9820 억,,47846622,N,N,3968,N,00,N +20250319,120148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3785,80,2,2.16,1293777465,342497,71.84,3680,3850,3670,4815,2595,3705,3777.51,24.36,0,38594,3871,3787,3741,3657,3611,3765,3635,9820,1110,5000,2740,5,1,196404254,7434,78.85,0.65,12,0.17,48.00,5791.00,8230,20240307,-54.01,3540,20250203,6.92,4885,-22.52,20250226,3540,6.92,20250203,7770,-51.29,20240319,3540,6.92,20250203,0.20,N,003620,5000,9820 억,,47846622,N,N,3968,N,00,N +20250319,110149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3790,85,2,2.29,1172336615,310407,65.11,3680,3850,3670,4815,2595,3705,3776.80,24.36,0,20594,3871,3787,3741,3657,3611,3765,3635,9820,1110,5000,2740,5,1,196404254,7444,78.96,0.65,12,0.16,48.00,5791.00,8230,20240307,-53.95,3540,20250203,7.06,4885,-22.42,20250226,3540,7.06,20250203,7770,-51.22,20240319,3540,7.06,20250203,0.20,N,003620,5000,9820 억,,47846622,N,N,3968,N,00,N +20250319,100150,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3760,55,2,1.48,459809382,123695,25.95,3680,3767,3670,4815,2595,3705,3717.29,24.36,0,23361,3871,3787,3741,3657,3611,3765,3635,9820,1110,5000,2740,5,1,196404254,7385,78.33,0.65,12,0.06,48.00,5791.00,8230,20240307,-54.31,3540,20250203,6.21,4885,-23.03,20250226,3540,6.21,20250203,7770,-51.61,20240319,3540,6.21,20250203,0.20,N,003620,5000,9820 억,,47846622,N,N,3968,N,00,N +20250319,090149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3675,-30,5,-0.81,53162220,14457,3.03,3680,3690,3670,4815,2595,3705,3677.07,24.36,0,-327,3871,3787,3741,3657,3611,3765,3635,9820,1110,5000,2740,5,1,196404254,7218,76.56,0.63,12,0.01,48.00,5791.00,8230,20240307,-55.35,3540,20250203,3.81,4885,-24.77,20250226,3540,3.81,20250203,7770,-52.70,20240319,3540,3.81,20250203,0.20,N,003620,5000,9820 억,,47846622,N,N,3968,N,00,N 20250318,160149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3705,-110,5,-2.88,1765794064,472118,93.51,3820,3825,3695,4955,2675,3815,3740.17,24.37,0,-20538,3911,3862,3806,3757,3701,3835,3730,9820,1140,5000,2820,5,1,196404254,7277,77.19,0.64,12,0.24,48.00,5791.00,8230,20240307,-54.98,3540,20250203,4.66,4885,-24.16,20250226,3540,4.66,20250203,7890,-53.04,20240318,3540,4.66,20250203,0.19,N,003620,5000,9820 억,,47867868,N,N,3968,N,00,N 20250318,150149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3705,-110,5,-2.88,1665150486,444958,88.13,3820,3825,3695,4955,2675,3815,3742.26,24.37,0,-20189,3911,3862,3806,3757,3701,3835,3730,9820,1140,5000,2820,5,1,196404254,7277,77.19,0.64,12,0.23,48.00,5791.00,8230,20240307,-54.98,3540,20250203,4.66,4885,-24.16,20250226,3540,4.66,20250203,7890,-53.04,20240318,3540,4.66,20250203,0.19,N,003620,5000,9820 억,,47867868,N,N,0,N,00,N 20250318,140149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3720,-95,5,-2.49,1427993234,380962,75.46,3820,3825,3705,4955,2675,3815,3748.39,24.37,0,-19006,3911,3862,3806,3757,3701,3835,3730,9820,1140,5000,2820,5,1,196404254,7306,77.50,0.64,12,0.19,48.00,5791.00,8230,20240307,-54.80,3540,20250203,5.08,4885,-23.85,20250226,3540,5.08,20250203,7890,-52.85,20240318,3540,5.08,20250203,0.19,N,003620,5000,9820 억,,47867868,N,N,0,N,00,N diff --git a/003650/price/prices-20250301.csv b/003650/price/prices-20250301.csv index 132c236900a2..5d6bdeb8ff9f 100644 --- a/003650/price/prices-20250301.csv +++ b/003650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100700,100,2,0.10,150288500,1501,68.48,99800,101700,99500,130700,70500,100600,100125.20,33.90,0,-46,104866,102732,100766,98632,96666,103800,99700,87,30100,5000,72430,100,1,1739672,1752,3.68,0.46,12,0.09,27388.00,219506.00,115900,20250313,-13.11,73600,20240415,36.82,115900,-13.11,20250313,86200,16.82,20250106,115900,-13.11,20250313,73600,36.82,20240415,0.25,N,003650,5000,86 억,,589671,N,N,0,N,00,N +20250319,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99800,-800,5,-0.80,142967800,1428,65.15,99800,101700,99500,130700,70500,100600,100117.51,33.90,0,-17,104866,102732,100766,98632,96666,103800,99700,87,30100,5000,72430,100,1,1739672,1736,3.64,0.45,12,0.08,27388.00,219506.00,115900,20250313,-13.89,73600,20240415,35.60,115900,-13.89,20250313,86200,15.78,20250106,115900,-13.89,20250313,73600,35.60,20240415,0.25,N,003650,5000,86 억,,589671,N,N,0,N,00,N +20250319,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99900,-700,5,-0.70,119187800,1190,54.29,99800,101700,99500,130700,70500,100600,100157.82,33.90,0,32,104866,102732,100766,98632,96666,103800,99700,87,30100,5000,72430,100,1,1739672,1738,3.65,0.46,12,0.07,27388.00,219506.00,115900,20250313,-13.81,73600,20240415,35.73,115900,-13.81,20250313,86200,15.89,20250106,115900,-13.81,20250313,73600,35.73,20240415,0.25,N,003650,5000,86 억,,589671,N,N,0,N,00,N +20250319,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100400,-200,5,-0.20,103523800,1035,47.22,99800,100800,99500,130700,70500,100600,100023.00,33.90,0,113,104866,102732,100766,98632,96666,103800,99700,87,30100,5000,72430,100,1,1739672,1747,3.67,0.46,12,0.06,27388.00,219506.00,115900,20250313,-13.37,73600,20240415,36.41,115900,-13.37,20250313,86200,16.47,20250106,115900,-13.37,20250313,73600,36.41,20240415,0.25,N,003650,5000,86 억,,589671,N,N,0,N,00,N +20250319,120149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100000,-600,5,-0.60,93495600,935,42.66,99800,100500,99500,130700,70500,100600,99995.29,33.90,0,132,104866,102732,100766,98632,96666,103800,99700,87,30100,5000,72430,100,1,1739672,1740,3.65,0.46,12,0.05,27388.00,219506.00,115900,20250313,-13.72,73600,20240415,35.87,115900,-13.72,20250313,86200,16.01,20250106,115900,-13.72,20250313,73600,35.87,20240415,0.25,N,003650,5000,86 억,,589671,N,N,0,N,00,N +20250319,110149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99900,-700,5,-0.70,83877400,839,38.28,99800,100400,99500,130700,70500,100600,99973.06,33.90,0,159,104866,102732,100766,98632,96666,103800,99700,87,30100,5000,72430,100,1,1739672,1738,3.65,0.46,12,0.05,27388.00,219506.00,115900,20250313,-13.81,73600,20240415,35.73,115900,-13.81,20250313,86200,15.89,20250106,115900,-13.81,20250313,73600,35.73,20240415,0.25,N,003650,5000,86 억,,589671,N,N,0,N,00,N +20250319,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100100,-500,5,-0.50,33799900,338,15.42,99800,100400,99500,130700,70500,100600,99999.70,33.90,0,-22,104866,102732,100766,98632,96666,103800,99700,87,30100,5000,72430,100,1,1739672,1741,3.65,0.46,12,0.02,27388.00,219506.00,115900,20250313,-13.63,73600,20240415,36.01,115900,-13.63,20250313,86200,16.13,20250106,115900,-13.63,20250313,73600,36.01,20240415,0.25,N,003650,5000,86 억,,589671,N,N,0,N,00,N +20250319,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100000,-600,5,-0.60,2096200,21,0.96,99800,100000,99800,130700,70500,100600,99819.05,33.90,0,-2,104866,102732,100766,98632,96666,103800,99700,87,30100,5000,72430,100,1,1739672,1740,3.65,0.46,12,0.00,27388.00,219506.00,115900,20250313,-13.72,73600,20240415,35.87,115900,-13.72,20250313,86200,16.01,20250106,115900,-13.72,20250313,73600,35.87,20240415,0.25,N,003650,5000,86 억,,589671,N,N,0,N,00,N 20250318,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100600,1300,2,1.31,219771600,2191,88.67,99700,102900,98800,129000,69600,99300,100306.53,33.92,0,579,103900,101600,100000,97700,96100,100800,96900,87,29700,5000,71490,100,1,1739672,1750,3.67,0.46,12,0.13,27388.00,219506.00,115900,20250313,-13.20,73600,20240415,36.68,115900,-13.20,20250313,86200,16.71,20250106,115900,-13.20,20250313,73600,36.68,20240415,0.24,N,003650,5000,86 억,,590104,N,N,1,N,00,N 20250318,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100300,1000,2,1.01,211014900,2104,85.15,99700,102900,98800,129000,69600,99300,100292.25,33.92,0,508,103900,101600,100000,97700,96100,100800,96900,87,29700,5000,71490,100,1,1739672,1745,3.66,0.46,12,0.12,27388.00,219506.00,115900,20250313,-13.46,73600,20240415,36.28,115900,-13.46,20250313,86200,16.36,20250106,115900,-13.46,20250313,73600,36.28,20240415,0.24,N,003650,5000,86 억,,590104,N,N,1,N,00,N 20250318,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100700,1400,2,1.41,109155300,1085,43.91,99700,102900,98800,129000,69600,99300,100603.96,33.92,0,278,103900,101600,100000,97700,96100,100800,96900,87,29700,5000,71490,100,1,1739672,1752,3.68,0.46,12,0.06,27388.00,219506.00,115900,20250313,-13.11,73600,20240415,36.82,115900,-13.11,20250313,86200,16.82,20250106,115900,-13.11,20250313,73600,36.82,20240415,0.24,N,003650,5000,86 억,,590104,N,N,1,N,00,N diff --git a/003670/price/prices-20250301.csv b/003670/price/prices-20250301.csv index 750d8a0740b0..6e29341a2d6f 100644 --- a/003670/price/prices-20250301.csv +++ b/003670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142200,4700,2,3.42,59919670000,420547,162.56,136900,146200,136200,178700,96300,137500,142484.54,9.30,0,82898,144033,140766,138633,135366,133233,142400,137000,387,41200,500,99000,100,1,77463220,110153,-51.88,3.70,12,0.54,-2741.00,38391.00,341000,20240313,-58.30,122700,20250210,15.89,158200,-10.11,20250107,122700,15.89,20250210,326500,-56.45,20240319,122700,15.89,20250210,0.96,N,003670,500,387 억,,7201689,N,N,6524,N,00,N +20250319,150150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142600,5100,2,3.71,55808539550,391657,151.39,136900,146200,136200,178700,96300,137500,142497.44,9.30,0,84194,144033,140766,138633,135366,133233,142400,137000,387,41200,500,99000,100,1,77463220,110463,-52.02,3.71,12,0.51,-2741.00,38391.00,341000,20240313,-58.18,122700,20250210,16.22,158200,-9.86,20250107,122700,16.22,20250210,326500,-56.32,20240319,122700,16.22,20250210,0.96,N,003670,500,387 억,,7201689,N,N,5291,N,00,N +20250319,140150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142400,4900,2,3.56,52181391250,366260,141.57,136900,146200,136200,178700,96300,137500,142475.19,9.30,0,79983,144033,140766,138633,135366,133233,142400,137000,387,41200,500,99000,100,1,77463220,110308,-51.95,3.71,12,0.47,-2741.00,38391.00,341000,20240313,-58.24,122700,20250210,16.06,158200,-9.99,20250107,122700,16.06,20250210,326500,-56.39,20240319,122700,16.06,20250210,0.96,N,003670,500,387 억,,7201689,N,N,5291,N,00,N +20250319,130150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142500,5000,2,3.64,49188433400,345276,133.46,136900,146200,136200,178700,96300,137500,142465.75,9.30,0,79504,144033,140766,138633,135366,133233,142400,137000,387,41200,500,99000,100,1,77463220,110385,-51.99,3.71,12,0.45,-2741.00,38391.00,341000,20240313,-58.21,122700,20250210,16.14,158200,-9.92,20250107,122700,16.14,20250210,326500,-56.36,20240319,122700,16.14,20250210,0.96,N,003670,500,387 억,,7201689,N,N,5291,N,00,N +20250319,120149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,141700,4200,2,3.05,46894372850,329132,127.22,136900,146200,136200,178700,96300,137500,142483.71,9.30,0,79089,144033,140766,138633,135366,133233,142400,137000,387,41200,500,99000,100,1,77463220,109765,-51.70,3.69,12,0.42,-2741.00,38391.00,341000,20240313,-58.45,122700,20250210,15.48,158200,-10.43,20250107,122700,15.48,20250210,326500,-56.60,20240319,122700,15.48,20250210,0.96,N,003670,500,387 억,,7201689,N,N,5291,N,00,N +20250319,110149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,141400,3900,2,2.84,42979000450,301495,116.54,136900,146200,136200,178700,96300,137500,142558.25,9.30,0,84425,144033,140766,138633,135366,133233,142400,137000,387,41200,500,99000,100,1,77463220,109533,-51.59,3.68,12,0.39,-2741.00,38391.00,341000,20240313,-58.53,122700,20250210,15.24,158200,-10.62,20250107,122700,15.24,20250210,326500,-56.69,20240319,122700,15.24,20250210,0.96,N,003670,500,387 억,,7201689,N,N,5291,N,00,N +20250319,100150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142800,5300,2,3.85,34704301050,243346,94.06,136900,146200,136200,178700,96300,137500,142619.64,9.30,0,92536,144033,140766,138633,135366,133233,142400,137000,387,41200,500,99000,100,1,77463220,110617,-52.10,3.72,12,0.31,-2741.00,38391.00,341000,20240313,-58.12,122700,20250210,16.38,158200,-9.73,20250107,122700,16.38,20250210,326500,-56.26,20240319,122700,16.38,20250210,0.96,N,003670,500,387 억,,7201689,N,N,5291,N,00,N +20250319,090150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137700,200,2,0.15,764840350,5574,2.15,136900,138400,136200,178700,96300,137500,137198.62,9.30,0,-924,144033,140766,138633,135366,133233,142400,137000,387,41200,500,99000,100,1,77463220,106667,-50.24,3.59,12,0.01,-2741.00,38391.00,341000,20240313,-59.62,122700,20250210,12.22,158200,-12.96,20250107,122700,12.22,20250210,326500,-57.83,20240319,122700,12.22,20250210,0.96,N,003670,500,387 억,,7201689,N,N,5291,N,00,N 20250318,160149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137500,1600,2,1.18,35530819050,255333,100.39,136500,141900,136500,176600,95200,135900,139161.53,9.26,0,17206,141033,138466,136733,134166,132433,137600,133300,387,40700,500,97840,100,1,77463220,106512,-50.16,3.58,12,0.33,-2741.00,38391.00,341000,20240313,-59.68,122700,20250210,12.06,158200,-13.08,20250107,122700,12.06,20250210,326500,-57.89,20240319,122700,12.06,20250210,0.95,N,003670,500,387 억,,7175486,N,N,5291,N,00,N 20250318,150150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137800,1900,2,1.40,33102583700,237692,93.46,136500,141900,136500,176600,95200,135900,139267.99,9.26,0,17830,141033,138466,136733,134166,132433,137600,133300,387,40700,500,97840,100,1,77463220,106744,-50.27,3.59,12,0.31,-2741.00,38391.00,341000,20240313,-59.59,122700,20250210,12.31,158200,-12.90,20250107,122700,12.31,20250210,326500,-57.79,20240319,122700,12.31,20250210,0.95,N,003670,500,387 억,,7175486,N,N,11342,N,00,N 20250318,140149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137300,1400,2,1.03,31291771600,224529,88.28,136500,141900,136500,176600,95200,135900,139367.67,9.26,0,17437,141033,138466,136733,134166,132433,137600,133300,387,40700,500,97840,100,1,77463220,106357,-50.09,3.58,12,0.29,-2741.00,38391.00,341000,20240313,-59.74,122700,20250210,11.90,158200,-13.21,20250107,122700,11.90,20250210,326500,-57.95,20240319,122700,11.90,20250210,0.95,N,003670,500,387 억,,7175486,N,N,11342,N,00,N diff --git a/003680/price/prices-20250301.csv b/003680/price/prices-20250301.csv index 0333aca67e71..de7856cac84c 100644 --- a/003680/price/prices-20250301.csv +++ b/003680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4870,50,2,1.04,93004270,19182,80.28,4800,4900,4795,6260,3375,4820,4848.52,2.58,0,-513,4856,4837,4816,4797,4776,4847,4807,310,1440,5000,3370,5,1,6209515,302,24.72,0.54,12,0.31,197.00,9078.00,11740,20240614,-58.52,4500,20241115,8.22,5220,-6.70,20250107,4640,4.96,20250304,11740,-58.52,20240614,4500,8.22,20241115,1.21,N,003680,5000,310 억,,160003,N,N,1,N,00,N +20250319,150150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4850,30,2,0.62,87143010,17975,75.23,4800,4900,4795,6260,3375,4820,4848.01,2.58,0,-525,4856,4837,4816,4797,4776,4847,4807,310,1440,5000,3370,5,1,6209515,301,24.62,0.53,12,0.29,197.00,9078.00,11740,20240614,-58.69,4500,20241115,7.78,5220,-7.09,20250107,4640,4.53,20250304,11740,-58.69,20240614,4500,7.78,20241115,1.21,N,003680,5000,310 억,,160003,N,N,5,N,00,N +20250319,140150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4850,30,2,0.62,80039140,16513,69.11,4800,4900,4795,6260,3375,4820,4847.04,2.58,0,-535,4856,4837,4816,4797,4776,4847,4807,310,1440,5000,3370,5,1,6209515,301,24.62,0.53,12,0.27,197.00,9078.00,11740,20240614,-58.69,4500,20241115,7.78,5220,-7.09,20250107,4640,4.53,20250304,11740,-58.69,20240614,4500,7.78,20241115,1.21,N,003680,5000,310 억,,160003,N,N,5,N,00,N +20250319,130150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4875,55,2,1.14,76244085,15732,65.84,4800,4900,4795,6260,3375,4820,4846.43,2.58,0,-524,4856,4837,4816,4797,4776,4847,4807,310,1440,5000,3370,5,1,6209515,303,24.75,0.54,12,0.25,197.00,9078.00,11740,20240614,-58.48,4500,20241115,8.33,5220,-6.61,20250107,4640,5.06,20250304,11740,-58.48,20240614,4500,8.33,20241115,1.21,N,003680,5000,310 억,,160003,N,N,5,N,00,N +20250319,120149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4855,35,2,0.73,70249745,14498,60.68,4800,4900,4795,6260,3375,4820,4845.48,2.58,0,-528,4856,4837,4816,4797,4776,4847,4807,310,1440,5000,3370,5,1,6209515,301,24.64,0.53,12,0.23,197.00,9078.00,11740,20240614,-58.65,4500,20241115,7.89,5220,-6.99,20250107,4640,4.63,20250304,11740,-58.65,20240614,4500,7.89,20241115,1.21,N,003680,5000,310 억,,160003,N,N,5,N,00,N +20250319,110150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4865,45,2,0.93,51846440,10717,44.85,4800,4900,4795,6260,3375,4820,4837.78,2.58,0,-543,4856,4837,4816,4797,4776,4847,4807,310,1440,5000,3370,5,1,6209515,302,24.70,0.54,12,0.17,197.00,9078.00,11740,20240614,-58.56,4500,20241115,8.11,5220,-6.80,20250107,4640,4.85,20250304,11740,-58.56,20240614,4500,8.11,20241115,1.21,N,003680,5000,310 억,,160003,N,N,5,N,00,N +20250319,100150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4865,45,2,0.93,40265475,8338,34.90,4800,4900,4795,6260,3375,4820,4829.15,2.58,0,-550,4856,4837,4816,4797,4776,4847,4807,310,1440,5000,3370,5,1,6209515,302,24.70,0.54,12,0.13,197.00,9078.00,11740,20240614,-58.56,4500,20241115,8.11,5220,-6.80,20250107,4640,4.85,20250304,11740,-58.56,20240614,4500,8.11,20241115,1.21,N,003680,5000,310 억,,160003,N,N,5,N,00,N +20250319,090150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,0,3,0.00,22435595,4673,19.56,4800,4820,4795,6260,3375,4820,4801.11,2.58,0,-401,4856,4837,4816,4797,4776,4847,4807,310,1440,5000,3370,5,1,6209515,299,24.47,0.53,12,0.08,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4640,3.88,20250304,11740,-58.94,20240614,4500,7.11,20241115,1.21,N,003680,5000,310 억,,160003,N,N,5,N,00,N 20250318,160150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,5,2,0.10,115057143,23891,59.14,4805,4835,4795,6250,3375,4815,4815.92,2.55,0,450,4885,4850,4805,4770,4725,4855,4775,310,1435,5000,3370,5,1,6209515,299,24.47,0.53,12,0.38,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4640,3.88,20250304,11740,-58.94,20240614,4500,7.11,20241115,1.20,N,003680,5000,310 억,,158105,N,N,5,N,00,N 20250318,150150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,5,2,0.10,86374803,17923,44.36,4805,4835,4805,6250,3375,4815,4819.22,2.55,0,439,4885,4850,4805,4770,4725,4855,4775,310,1435,5000,3370,5,1,6209515,299,24.47,0.53,12,0.29,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4640,3.88,20250304,11740,-58.94,20240614,4500,7.11,20241115,1.20,N,003680,5000,310 억,,158105,N,N,2,N,00,N 20250318,140149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,10,2,0.21,78949843,16381,40.55,4805,4835,4805,6250,3375,4815,4819.60,2.55,0,437,4885,4850,4805,4770,4725,4855,4775,310,1435,5000,3370,5,1,6209515,300,24.49,0.53,12,0.26,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.20,N,003680,5000,310 억,,158105,N,N,2,N,00,N diff --git a/003690/price/prices-20250301.csv b/003690/price/prices-20250301.csv index c487d3db66d5..62bd7a304d6e 100644 --- a/003690/price/prices-20250301.csv +++ b/003690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8100,-10,5,-0.12,1706013425,210581,170.80,8150,8150,8060,10540,5680,8110,8101.46,27.23,0,27723,8183,8146,8113,8076,8043,8165,8095,974,2430,500,6320,10,1,194821031,15781,5.56,0.47,12,0.11,1457.00,17385.00,8550,20241203,-5.26,6365,20240415,27.26,8400,-3.57,20250115,7850,3.18,20250106,9550,-15.18,20241105,7500,8.00,20240415,0.01,N,003690,500,974 억,,53040084,N,N,2049,N,00,N +20250319,150150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,0,3,0.00,1546226595,190883,154.83,8150,8150,8060,10540,5680,8110,8100.39,27.23,0,25704,8183,8146,8113,8076,8043,8165,8095,974,2430,500,6320,10,1,194821031,15800,5.57,0.47,12,0.10,1457.00,17385.00,8550,20241203,-5.15,6365,20240415,27.42,8400,-3.45,20250115,7850,3.31,20250106,9550,-15.08,20241105,7500,8.13,20240415,0.01,N,003690,500,974 억,,53040084,N,N,855,N,00,N +20250319,140150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,-20,5,-0.25,1153367015,142352,115.46,8150,8150,8060,10540,5680,8110,8102.22,27.23,0,6122,8183,8146,8113,8076,8043,8165,8095,974,2430,500,6320,10,1,194821031,15761,5.55,0.47,12,0.07,1457.00,17385.00,8550,20241203,-5.38,6365,20240415,27.10,8400,-3.69,20250115,7850,3.06,20250106,9550,-15.29,20241105,7500,7.87,20240415,0.01,N,003690,500,974 억,,53040084,N,N,855,N,00,N +20250319,130151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8100,-10,5,-0.12,872792295,107667,87.33,8150,8150,8060,10540,5680,8110,8106.40,27.23,0,-3738,8183,8146,8113,8076,8043,8165,8095,974,2430,500,6320,10,1,194821031,15781,5.56,0.47,12,0.06,1457.00,17385.00,8550,20241203,-5.26,6365,20240415,27.26,8400,-3.57,20250115,7850,3.18,20250106,9550,-15.18,20241105,7500,8.00,20240415,0.01,N,003690,500,974 억,,53040084,N,N,855,N,00,N +20250319,120150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8130,20,2,0.25,636962750,78540,63.70,8150,8150,8060,10540,5680,8110,8110.04,27.23,0,-4939,8183,8146,8113,8076,8043,8165,8095,974,2430,500,6320,10,1,194821031,15839,5.58,0.47,12,0.04,1457.00,17385.00,8550,20241203,-4.91,6365,20240415,27.73,8400,-3.21,20250115,7850,3.57,20250106,9550,-14.87,20241105,7500,8.40,20240415,0.01,N,003690,500,974 억,,53040084,N,N,855,N,00,N +20250319,110150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,0,3,0.00,312035910,38403,31.15,8150,8150,8090,10540,5680,8110,8125.30,27.23,0,-9601,8183,8146,8113,8076,8043,8165,8095,974,2430,500,6320,10,1,194821031,15800,5.57,0.47,12,0.02,1457.00,17385.00,8550,20241203,-5.15,6365,20240415,27.42,8400,-3.45,20250115,7850,3.31,20250106,9550,-15.08,20241105,7500,8.13,20240415,0.01,N,003690,500,974 억,,53040084,N,N,855,N,00,N +20250319,100151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8130,20,2,0.25,97854950,12028,9.76,8150,8150,8120,10540,5680,8110,8135.60,27.23,0,-3106,8183,8146,8113,8076,8043,8165,8095,974,2430,500,6320,10,1,194821031,15839,5.58,0.47,12,0.01,1457.00,17385.00,8550,20241203,-4.91,6365,20240415,27.73,8400,-3.21,20250115,7850,3.57,20250106,9550,-14.87,20241105,7500,8.40,20240415,0.01,N,003690,500,974 억,,53040084,N,N,855,N,00,N +20250319,090150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8150,40,2,0.49,12588750,1545,1.25,8150,8150,8140,10540,5680,8110,8148.06,27.23,0,-153,8183,8146,8113,8076,8043,8165,8095,974,2430,500,6320,10,1,194821031,15878,5.59,0.47,12,0.00,1457.00,17385.00,8550,20241203,-4.68,6365,20240415,28.04,8400,-2.98,20250115,7850,3.82,20250106,9550,-14.66,20241105,7500,8.67,20240415,0.01,N,003690,500,974 억,,53040084,N,N,855,N,00,N 20250318,160150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,30,2,0.37,911365465,112298,47.87,8080,8150,8080,10500,5660,8080,8115.60,27.14,0,21316,8140,8110,8070,8040,8000,8125,8055,974,2420,500,6300,10,1,194821031,15800,5.57,0.47,12,0.06,1457.00,17385.00,8550,20241203,-5.15,6365,20240415,27.42,8400,-3.45,20250115,7850,3.31,20250106,9550,-15.08,20241105,7500,8.13,20240415,0.01,N,003690,500,974 억,,52874468,N,N,855,N,00,N 20250318,150150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,30,2,0.37,823912635,101516,43.27,8080,8150,8080,10500,5660,8080,8116.09,27.14,0,28362,8140,8110,8070,8040,8000,8125,8055,974,2420,500,6300,10,1,194821031,15800,5.57,0.47,12,0.05,1457.00,17385.00,8550,20241203,-5.15,6365,20240415,27.42,8400,-3.45,20250115,7850,3.31,20250106,9550,-15.08,20241105,7500,8.13,20240415,0.01,N,003690,500,974 억,,52874468,N,N,208,N,00,N 20250318,140150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,30,2,0.37,781855410,96327,41.06,8080,8150,8080,10500,5660,8080,8116.68,27.14,0,27809,8140,8110,8070,8040,8000,8125,8055,974,2420,500,6300,10,1,194821031,15800,5.57,0.47,12,0.05,1457.00,17385.00,8550,20241203,-5.15,6365,20240415,27.42,8400,-3.45,20250115,7850,3.31,20250106,9550,-15.08,20241105,7500,8.13,20240415,0.01,N,003690,500,974 억,,52874468,N,N,208,N,00,N diff --git a/003720/price/prices-20250301.csv b/003720/price/prices-20250301.csv index 776fa253e9ae..78539d3a4f58 100644 --- a/003720/price/prices-20250301.csv +++ b/003720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,-35,5,-0.84,608628355,147443,129.14,4130,4205,4075,5400,2910,4155,4127.90,4.01,0,23536,4275,4215,4175,4115,4075,4195,4095,170,1245,500,2990,5,1,34000000,1401,7.52,2.01,12,0.43,548.00,2051.00,5660,20240924,-27.21,3000,20240805,37.33,4950,-16.77,20250221,3615,13.97,20250102,5660,-27.21,20240924,3000,37.33,20240805,2.62,N,003720,500,170 억,,1363211,N,N,4,N,00,N +20250319,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,-35,5,-0.84,542714305,131459,115.14,4130,4205,4075,5400,2910,4155,4128.39,4.01,0,19467,4275,4215,4175,4115,4075,4195,4095,170,1245,500,2990,5,1,34000000,1401,7.52,2.01,12,0.39,548.00,2051.00,5660,20240924,-27.21,3000,20240805,37.33,4950,-16.77,20250221,3615,13.97,20250102,5660,-27.21,20240924,3000,37.33,20240805,2.62,N,003720,500,170 억,,1363211,N,N,24,N,00,N +20250319,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,-35,5,-0.84,480229970,116309,101.87,4130,4205,4075,5400,2910,4155,4128.91,4.01,0,14333,4275,4215,4175,4115,4075,4195,4095,170,1245,500,2990,5,1,34000000,1401,7.52,2.01,12,0.34,548.00,2051.00,5660,20240924,-27.21,3000,20240805,37.33,4950,-16.77,20250221,3615,13.97,20250102,5660,-27.21,20240924,3000,37.33,20240805,2.62,N,003720,500,170 억,,1363211,N,N,24,N,00,N +20250319,130151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,-55,5,-1.32,419886250,101624,89.01,4130,4205,4075,5400,2910,4155,4131.76,4.01,0,8212,4275,4215,4175,4115,4075,4195,4095,170,1245,500,2990,5,1,34000000,1394,7.48,2.00,12,0.30,548.00,2051.00,5660,20240924,-27.56,3000,20240805,36.67,4950,-17.17,20250221,3615,13.42,20250102,5660,-27.56,20240924,3000,36.67,20240805,2.62,N,003720,500,170 억,,1363211,N,N,24,N,00,N +20250319,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4105,-50,5,-1.20,367578345,88859,77.83,4130,4205,4075,5400,2910,4155,4136.65,4.01,0,3887,4275,4215,4175,4115,4075,4195,4095,170,1245,500,2990,5,1,34000000,1396,7.49,2.00,12,0.26,548.00,2051.00,5660,20240924,-27.47,3000,20240805,36.83,4950,-17.07,20250221,3615,13.55,20250102,5660,-27.47,20240924,3000,36.83,20240805,2.62,N,003720,500,170 억,,1363211,N,N,24,N,00,N +20250319,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4085,-70,5,-1.68,341499845,82505,72.26,4130,4205,4075,5400,2910,4155,4139.14,4.01,0,3692,4275,4215,4175,4115,4075,4195,4095,170,1245,500,2990,5,1,34000000,1389,7.45,1.99,12,0.24,548.00,2051.00,5660,20240924,-27.83,3000,20240805,36.17,4950,-17.47,20250221,3615,13.00,20250102,5660,-27.83,20240924,3000,36.17,20240805,2.62,N,003720,500,170 억,,1363211,N,N,24,N,00,N +20250319,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4155,0,3,0.00,168413300,40458,35.44,4130,4205,4130,5400,2910,4155,4162.67,4.01,0,7845,4275,4215,4175,4115,4075,4195,4095,170,1245,500,2990,5,1,34000000,1413,7.58,2.03,12,0.12,548.00,2051.00,5660,20240924,-26.59,3000,20240805,38.50,4950,-16.06,20250221,3615,14.94,20250102,5660,-26.59,20240924,3000,38.50,20240805,2.62,N,003720,500,170 억,,1363211,N,N,24,N,00,N +20250319,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4205,50,2,1.20,6216585,1500,1.31,4130,4205,4130,5400,2910,4155,4144.39,4.01,0,1443,4275,4215,4175,4115,4075,4195,4095,170,1245,500,2990,5,1,34000000,1430,7.67,2.05,12,0.00,548.00,2051.00,5660,20240924,-25.71,3000,20240805,40.17,4950,-15.05,20250221,3615,16.32,20250102,5660,-25.71,20240924,3000,40.17,20240805,2.62,N,003720,500,170 억,,1363211,N,N,24,N,00,N 20250318,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4155,-35,5,-0.84,464714540,111563,60.91,4200,4235,4135,5440,2935,4190,4165.54,4.01,0,3056,4420,4305,4245,4130,4070,4275,4100,170,1250,500,3010,5,1,34000000,1413,7.58,2.03,12,0.33,548.00,2051.00,5660,20240924,-26.59,3000,20240805,38.50,4950,-16.06,20250221,3615,14.94,20250102,5660,-26.59,20240924,3000,38.50,20240805,2.55,N,003720,500,170 억,,1364145,N,N,24,N,00,N 20250318,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,-30,5,-0.72,438504160,105247,57.46,4200,4235,4145,5440,2935,4190,4166.43,4.01,0,4321,4420,4305,4245,4130,4070,4275,4100,170,1250,500,3010,5,1,34000000,1414,7.59,2.03,12,0.31,548.00,2051.00,5660,20240924,-26.50,3000,20240805,38.67,4950,-15.96,20250221,3615,15.08,20250102,5660,-26.50,20240924,3000,38.67,20240805,2.55,N,003720,500,170 억,,1364145,N,N,5,N,00,N 20250318,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,-30,5,-0.72,356139350,85412,46.63,4200,4235,4150,5440,2935,4190,4169.66,4.01,0,539,4420,4305,4245,4130,4070,4275,4100,170,1250,500,3010,5,1,34000000,1414,7.59,2.03,12,0.25,548.00,2051.00,5660,20240924,-26.50,3000,20240805,38.67,4950,-15.96,20250221,3615,15.08,20250102,5660,-26.50,20240924,3000,38.67,20240805,2.55,N,003720,500,170 억,,1364145,N,N,5,N,00,N diff --git a/003780/price/prices-20250301.csv b/003780/price/prices-20250301.csv index d54c7c6a5dff..40c53e74a396 100644 --- a/003780/price/prices-20250301.csv +++ b/003780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8170,-610,5,-6.95,1773410065,211899,220.71,8750,8770,8170,11410,6150,8780,8370.15,2.30,0,-23392,8986,8882,8756,8652,8526,8895,8665,65,2630,500,6490,10,1,13000000,1062,10.57,1.65,12,1.63,773.00,4951.00,12100,20250203,-32.48,5620,20240805,45.37,12100,-32.48,20250203,8000,2.12,20250307,12100,-32.48,20250203,5620,45.37,20240805,8.08,N,003780,500,65 억,,298920,N,N,2,N,00,N +20250319,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8220,-560,5,-6.38,1607083235,191586,199.55,8750,8770,8190,11410,6150,8780,8388.31,2.30,0,-23812,8986,8882,8756,8652,8526,8895,8665,65,2630,500,6490,10,1,13000000,1069,10.63,1.66,12,1.47,773.00,4951.00,12100,20250203,-32.07,5620,20240805,46.26,12100,-32.07,20250203,8000,2.75,20250307,12100,-32.07,20250203,5620,46.26,20240805,8.08,N,003780,500,65 억,,298920,N,N,11,N,00,N +20250319,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8320,-460,5,-5.24,1321680580,156902,163.42,8750,8770,8230,11410,6150,8780,8423.61,2.30,0,-24492,8986,8882,8756,8652,8526,8895,8665,65,2630,500,6490,10,1,13000000,1082,10.76,1.68,12,1.21,773.00,4951.00,12100,20250203,-31.24,5620,20240805,48.04,12100,-31.24,20250203,8000,4.00,20250307,12100,-31.24,20250203,5620,48.04,20240805,8.08,N,003780,500,65 억,,298920,N,N,11,N,00,N +20250319,130151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8300,-480,5,-5.47,1199993020,142188,148.10,8750,8770,8260,11410,6150,8780,8439.48,2.30,0,-22777,8986,8882,8756,8652,8526,8895,8665,65,2630,500,6490,10,1,13000000,1079,10.74,1.68,12,1.09,773.00,4951.00,12100,20250203,-31.40,5620,20240805,47.69,12100,-31.40,20250203,8000,3.75,20250307,12100,-31.40,20250203,5620,47.69,20240805,8.08,N,003780,500,65 억,,298920,N,N,11,N,00,N +20250319,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8400,-380,5,-4.33,929543590,109569,114.12,8750,8770,8280,11410,6150,8780,8483.64,2.30,0,-20947,8986,8882,8756,8652,8526,8895,8665,65,2630,500,6490,10,1,13000000,1092,10.87,1.70,12,0.84,773.00,4951.00,12100,20250203,-30.58,5620,20240805,49.47,12100,-30.58,20250203,8000,5.00,20250307,12100,-30.58,20250203,5620,49.47,20240805,8.08,N,003780,500,65 억,,298920,N,N,11,N,00,N +20250319,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8400,-380,5,-4.33,692963460,81191,84.57,8750,8770,8390,11410,6150,8780,8534.98,2.30,0,-20305,8986,8882,8756,8652,8526,8895,8665,65,2630,500,6490,10,1,13000000,1092,10.87,1.70,12,0.62,773.00,4951.00,12100,20250203,-30.58,5620,20240805,49.47,12100,-30.58,20250203,8000,5.00,20250307,12100,-30.58,20250203,5620,49.47,20240805,8.08,N,003780,500,65 억,,298920,N,N,11,N,00,N +20250319,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8460,-320,5,-3.64,429749580,50057,52.14,8750,8770,8450,11410,6150,8780,8585.20,2.30,0,-15511,8986,8882,8756,8652,8526,8895,8665,65,2630,500,6490,10,1,13000000,1100,10.94,1.71,12,0.39,773.00,4951.00,12100,20250203,-30.08,5620,20240805,50.53,12100,-30.08,20250203,8000,5.75,20250307,12100,-30.08,20250203,5620,50.53,20240805,8.08,N,003780,500,65 억,,298920,N,N,11,N,00,N +20250319,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8760,-20,5,-0.23,10733310,1230,1.28,8750,8770,8650,11410,6150,8780,8726.27,2.30,0,-355,8986,8882,8756,8652,8526,8895,8665,65,2630,500,6490,10,1,13000000,1139,11.33,1.77,12,0.01,773.00,4951.00,12100,20250203,-27.60,5620,20240805,55.87,12100,-27.60,20250203,8000,9.50,20250307,12100,-27.60,20250203,5620,55.87,20240805,8.08,N,003780,500,65 억,,298920,N,N,11,N,00,N 20250318,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8780,-30,5,-0.34,823495280,93921,57.69,8780,8860,8630,11450,6170,8810,8767.85,2.32,0,-5242,9103,8956,8823,8676,8543,9030,8750,65,2640,500,6510,10,1,13000000,1141,11.36,1.77,12,0.72,773.00,4951.00,12100,20250203,-27.44,5620,20240805,56.23,12100,-27.44,20250203,8000,9.75,20250307,12100,-27.44,20250203,5620,56.23,20240805,8.15,N,003780,500,65 억,,302090,N,N,11,N,00,N 20250318,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8820,10,2,0.11,711243130,81152,49.85,8780,8860,8630,11450,6170,8810,8764.33,2.32,0,-5516,9103,8956,8823,8676,8543,9030,8750,65,2640,500,6510,10,1,13000000,1147,11.41,1.78,12,0.62,773.00,4951.00,12100,20250203,-27.11,5620,20240805,56.94,12100,-27.11,20250203,8000,10.25,20250307,12100,-27.11,20250203,5620,56.94,20240805,8.15,N,003780,500,65 억,,302090,N,N,3,N,00,N 20250318,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8800,-10,5,-0.11,604301925,69004,42.39,8780,8860,8630,11450,6170,8810,8757.49,2.32,0,-7718,9103,8956,8823,8676,8543,9030,8750,65,2640,500,6510,10,1,13000000,1144,11.38,1.78,12,0.53,773.00,4951.00,12100,20250203,-27.27,5620,20240805,56.58,12100,-27.27,20250203,8000,10.00,20250307,12100,-27.27,20250203,5620,56.58,20240805,8.15,N,003780,500,65 억,,302090,N,N,3,N,00,N diff --git a/003800/price/prices-20250301.csv b/003800/price/prices-20250301.csv index 765dddccb9a9..a5a9977228e4 100644 --- a/003800/price/prices-20250301.csv +++ b/003800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,100,2,0.40,10207550,407,29.26,25050,25450,25000,32500,17500,25000,25079.98,1.76,0,-93,25233,25116,25033,24916,24833,25100,24900,111,7500,1000,18000,50,1,11090000,2784,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,N,003800,1000,110 억,,195578,N,N,0,N,00,N +20250319,150151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,100,2,0.40,10157350,405,29.12,25050,25450,25000,32500,17500,25000,25079.88,1.76,0,-95,25233,25116,25033,24916,24833,25100,24900,111,7500,1000,18000,50,1,11090000,2784,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,N,003800,1000,110 억,,195578,N,N,0,N,00,N +20250319,140151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,100,2,0.40,6980750,278,19.99,25050,25450,25000,32500,17500,25000,25110.61,1.76,0,-10,25233,25116,25033,24916,24833,25100,24900,111,7500,1000,18000,50,1,11090000,2784,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,N,003800,1000,110 억,,195578,N,N,0,N,00,N +20250319,130151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,100,2,0.40,6478750,258,18.55,25050,25450,25000,32500,17500,25000,25111.43,1.76,0,-6,25233,25116,25033,24916,24833,25100,24900,111,7500,1000,18000,50,1,11090000,2784,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,N,003800,1000,110 억,,195578,N,N,0,N,00,N +20250319,120151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,100,2,0.40,3798550,151,10.86,25050,25450,25050,32500,17500,25000,25155.96,1.76,0,-5,25233,25116,25033,24916,24833,25100,24900,111,7500,1000,18000,50,1,11090000,2784,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,N,003800,1000,110 억,,195578,N,N,0,N,00,N +20250319,110151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25050,50,2,0.20,3673150,146,10.50,25050,25450,25050,32500,17500,25000,25158.56,1.76,0,-7,25233,25116,25033,24916,24833,25100,24900,111,7500,1000,18000,50,1,11090000,2778,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.72,23400,20240805,7.05,25750,-2.72,20250227,24400,2.66,20250204,28700,-12.72,20240521,23400,7.05,20240805,0.02,N,003800,1000,110 억,,195578,N,N,0,N,00,N +20250319,100152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,150,2,0.60,1839200,73,5.25,25050,25450,25050,32500,17500,25000,25194.52,1.76,0,-1,25233,25116,25033,24916,24833,25100,24900,111,7500,1000,18000,50,1,11090000,2789,4.23,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,N,003800,1000,110 억,,195578,N,N,0,N,00,N +20250319,090151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25400,400,2,1.60,807550,32,2.30,25050,25450,25050,32500,17500,25000,25235.94,1.76,0,-12,25233,25116,25033,24916,24833,25100,24900,111,7500,1000,18000,50,1,11090000,2817,4.27,0.40,12,0.00,5943.00,64030.00,28700,20240521,-11.50,23400,20240805,8.55,25750,-1.36,20250227,24400,4.10,20250204,28700,-11.50,20240521,23400,8.55,20240805,0.02,N,003800,1000,110 억,,195578,N,N,0,N,00,N 20250318,160151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25000,-50,5,-0.20,34848325,1391,148.45,25000,25150,24950,32550,17550,25050,25052.71,1.76,0,-100,25550,25300,25100,24850,24650,25200,24750,111,7500,1000,18030,50,1,11090000,2773,4.21,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.89,23400,20240805,6.84,25750,-2.91,20250227,24400,2.46,20250204,28700,-12.89,20240521,23400,6.84,20240805,0.02,N,003800,1000,110 억,,195678,N,N,0,N,00,N 20250318,150151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25000,-50,5,-0.20,32053375,1279,136.50,25000,25150,24950,32550,17550,25050,25061.28,1.76,0,-105,25550,25300,25100,24850,24650,25200,24750,111,7500,1000,18030,50,1,11090000,2773,4.21,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.89,23400,20240805,6.84,25750,-2.91,20250227,24400,2.46,20250204,28700,-12.89,20240521,23400,6.84,20240805,0.02,N,003800,1000,110 억,,195678,N,N,0,N,00,N 20250318,140150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25000,-50,5,-0.20,29628875,1182,126.15,25000,25150,24950,32550,17550,25050,25066.73,1.76,0,-104,25550,25300,25100,24850,24650,25200,24750,111,7500,1000,18030,50,1,11090000,2773,4.21,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.89,23400,20240805,6.84,25750,-2.91,20250227,24400,2.46,20250204,28700,-12.89,20240521,23400,6.84,20240805,0.02,N,003800,1000,110 억,,195678,N,N,0,N,00,N diff --git a/003830/price/prices-20250301.csv b/003830/price/prices-20250301.csv index 703d83b0e441..8ce22b13e7ca 100644 --- a/003830/price/prices-20250301.csv +++ b/003830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,600,2,0.54,35033600,314,29.82,111500,112400,111100,145000,78200,111600,111571.97,0.17,0,-28,114200,112900,110700,109400,107200,113550,110050,66,33400,5000,75880,100,1,1328000,1490,14.29,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2317,N,N,1,N,00,N +20250319,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,600,2,0.54,34697200,311,29.53,111500,112400,111100,145000,78200,111600,111566.56,0.17,0,-28,114200,112900,110700,109400,107200,113550,110050,66,33400,5000,75880,100,1,1328000,1490,14.29,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2317,N,N,1,N,00,N +20250319,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,600,2,0.54,34585000,310,29.44,111500,112400,111100,145000,78200,111600,111564.52,0.17,0,-28,114200,112900,110700,109400,107200,113550,110050,66,33400,5000,75880,100,1,1328000,1490,14.29,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2317,N,N,1,N,00,N +20250319,130152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,600,2,0.54,34585000,310,29.44,111500,112400,111100,145000,78200,111600,111564.52,0.17,0,-28,114200,112900,110700,109400,107200,113550,110050,66,33400,5000,75880,100,1,1328000,1490,14.29,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2317,N,N,1,N,00,N +20250319,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111700,100,2,0.09,29872600,268,25.45,111500,112400,111100,145000,78200,111600,111464.93,0.17,0,2,114200,112900,110700,109400,107200,113550,110050,66,33400,5000,75880,100,1,1328000,1483,14.23,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.70,94600,20240805,18.08,113900,-1.93,20250310,102600,8.87,20250102,123700,-9.70,20241002,94600,18.08,20240805,0.01,N,003830,5000,66 억,,2317,N,N,1,N,00,N +20250319,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111700,100,2,0.09,29537500,265,25.17,111500,112400,111100,145000,78200,111600,111462.26,0.17,0,2,114200,112900,110700,109400,107200,113550,110050,66,33400,5000,75880,100,1,1328000,1483,14.23,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.70,94600,20240805,18.08,113900,-1.93,20250310,102600,8.87,20250102,123700,-9.70,20241002,94600,18.08,20240805,0.01,N,003830,5000,66 억,,2317,N,N,1,N,00,N +20250319,100152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111100,-500,5,-0.45,10707400,96,9.12,111500,112400,111100,145000,78200,111600,111535.42,0.17,0,2,114200,112900,110700,109400,107200,113550,110050,66,33400,5000,75880,100,1,1328000,1475,14.15,0.20,12,0.01,7852.00,548349.00,123700,20241002,-10.19,94600,20240805,17.44,113900,-2.46,20250310,102600,8.28,20250102,123700,-10.19,20241002,94600,17.44,20240805,0.01,N,003830,5000,66 억,,2317,N,N,1,N,00,N +20250319,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111600,0,3,0.00,0,0,0.00,0,0,0,145000,78200,111600,0.00,0.17,0,0,114200,112900,110700,109400,107200,113550,110050,66,33400,5000,75880,100,1,1328000,1482,14.21,0.20,12,0.00,7852.00,548349.00,123700,20241002,-9.78,94600,20240805,17.97,113900,-2.02,20250310,102600,8.77,20250102,123700,-9.78,20241002,94600,17.97,20240805,0.01,N,003830,5000,66 억,,2317,N,N,1,N,00,N 20250318,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111600,100,2,0.09,116539900,1053,228.42,111000,112000,108500,144900,78100,111500,110674.17,0.18,0,-75,115966,113732,110966,108732,105966,112350,107350,66,33400,5000,75820,100,1,1328000,1482,14.21,0.20,12,0.08,7852.00,548349.00,123700,20241002,-9.78,94600,20240805,17.97,113900,-2.02,20250310,102600,8.77,20250102,123700,-9.78,20241002,94600,17.97,20240805,0.01,N,003830,5000,66 억,,2391,N,N,1,N,00,N 20250318,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109500,-2000,5,-1.79,112240900,1014,219.96,111000,112000,108500,144900,78100,111500,110691.22,0.18,0,-65,115966,113732,110966,108732,105966,112350,107350,66,33400,5000,75820,100,1,1328000,1454,13.95,0.20,12,0.08,7852.00,548349.00,123700,20241002,-11.48,94600,20240805,15.75,113900,-3.86,20250310,102600,6.73,20250102,123700,-11.48,20241002,94600,15.75,20240805,0.01,N,003830,5000,66 억,,2391,N,N,2,N,00,N 20250318,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109700,-1800,5,-1.61,108293600,978,212.15,111000,112000,108500,144900,78100,111500,110729.65,0.18,0,-65,115966,113732,110966,108732,105966,112350,107350,66,33400,5000,75820,100,1,1328000,1457,13.97,0.20,12,0.07,7852.00,548349.00,123700,20241002,-11.32,94600,20240805,15.96,113900,-3.69,20250310,102600,6.92,20250102,123700,-11.32,20241002,94600,15.96,20240805,0.01,N,003830,5000,66 억,,2391,N,N,2,N,00,N diff --git a/003850/price/prices-20250301.csv b/003850/price/prices-20250301.csv index 20b4a0e85060..8526188baedf 100644 --- a/003850/price/prices-20250301.csv +++ b/003850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9480,-20,5,-0.21,601045705,63253,74.81,9510,9590,9440,12350,6650,9500,9502.28,6.90,0,-2983,9653,9576,9533,9456,9413,9555,9435,434,2850,500,7030,10,1,86787207,8227,16.21,1.13,12,0.07,585.00,8367.00,13750,20240320,-31.05,9180,20241209,3.27,10910,-13.11,20250108,9440,0.42,20250319,13750,-31.05,20240320,9180,3.27,20241209,1.08,N,003850,500,433 억,,5987193,N,N,710,N,00,N +20250319,150152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9500,0,3,0.00,547111735,57569,68.09,9510,9590,9440,12350,6650,9500,9503.58,6.90,0,-1616,9653,9576,9533,9456,9413,9555,9435,434,2850,500,7030,10,1,86787207,8245,16.24,1.14,12,0.07,585.00,8367.00,13750,20240320,-30.91,9180,20241209,3.49,10910,-12.92,20250108,9440,0.64,20250319,13750,-30.91,20240320,9180,3.49,20241209,1.08,N,003850,500,433 억,,5987193,N,N,174,N,00,N +20250319,140152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9480,-20,5,-0.21,503349725,52964,62.64,9510,9590,9440,12350,6650,9500,9503.62,6.90,0,10,9653,9576,9533,9456,9413,9555,9435,434,2850,500,7030,10,1,86787207,8227,16.21,1.13,12,0.06,585.00,8367.00,13750,20240320,-31.05,9180,20241209,3.27,10910,-13.11,20250108,9440,0.42,20250319,13750,-31.05,20240320,9180,3.27,20241209,1.08,N,003850,500,433 억,,5987193,N,N,174,N,00,N +20250319,130152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9500,0,3,0.00,441732765,46471,54.96,9510,9590,9440,12350,6650,9500,9505.56,6.90,0,-15,9653,9576,9533,9456,9413,9555,9435,434,2850,500,7030,10,1,86787207,8245,16.24,1.14,12,0.05,585.00,8367.00,13750,20240320,-30.91,9180,20241209,3.49,10910,-12.92,20250108,9440,0.64,20250319,13750,-30.91,20240320,9180,3.49,20241209,1.08,N,003850,500,433 억,,5987193,N,N,174,N,00,N +20250319,120151,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9500,0,3,0.00,373991765,39342,46.53,9510,9590,9440,12350,6650,9500,9506.17,6.90,0,-1286,9653,9576,9533,9456,9413,9555,9435,434,2850,500,7030,10,1,86787207,8245,16.24,1.14,12,0.05,585.00,8367.00,13750,20240320,-30.91,9180,20241209,3.49,10910,-12.92,20250108,9440,0.64,20250319,13750,-30.91,20240320,9180,3.49,20241209,1.08,N,003850,500,433 억,,5987193,N,N,174,N,00,N +20250319,110151,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9490,-10,5,-0.11,333371070,35063,41.47,9510,9590,9440,12350,6650,9500,9507.77,6.90,0,-1290,9653,9576,9533,9456,9413,9555,9435,434,2850,500,7030,10,1,86787207,8236,16.22,1.13,12,0.04,585.00,8367.00,13750,20240320,-30.98,9180,20241209,3.38,10910,-13.02,20250108,9440,0.53,20250319,13750,-30.98,20240320,9180,3.38,20241209,1.08,N,003850,500,433 억,,5987193,N,N,174,N,00,N +20250319,100152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9540,40,2,0.42,115029250,12049,14.25,9510,9590,9500,12350,6650,9500,9546.79,6.90,0,2893,9653,9576,9533,9456,9413,9555,9435,434,2850,500,7030,10,1,86787207,8279,16.31,1.14,12,0.01,585.00,8367.00,13750,20240320,-30.62,9180,20241209,3.92,10910,-12.56,20250108,9440,1.06,20250317,13750,-30.62,20240320,9180,3.92,20241209,1.08,N,003850,500,433 억,,5987193,N,N,174,N,00,N +20250319,090152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9570,70,2,0.74,8804770,925,1.09,9510,9570,9500,12350,6650,9500,9518.67,6.90,0,91,9653,9576,9533,9456,9413,9555,9435,434,2850,500,7030,10,1,86787207,8306,16.36,1.14,12,0.00,585.00,8367.00,13750,20240320,-30.40,9180,20241209,4.25,10910,-12.28,20250108,9440,1.38,20250317,13750,-30.40,20240320,9180,4.25,20241209,1.08,N,003850,500,433 억,,5987193,N,N,174,N,00,N 20250318,160151,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9500,10,2,0.11,769099505,80545,49.73,9530,9610,9490,12330,6650,9490,9548.69,6.85,0,16095,9803,9646,9543,9386,9283,9595,9335,434,2840,500,7020,10,1,86787207,8245,16.24,1.14,12,0.09,585.00,8367.00,13750,20240320,-30.91,9180,20241209,3.49,10910,-12.92,20250108,9440,0.64,20250317,13750,-30.91,20240320,9180,3.49,20241209,1.08,N,003850,500,433 억,,5946536,N,N,174,N,00,N 20250318,150152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9550,60,2,0.63,731077230,76547,47.26,9530,9610,9490,12330,6650,9490,9550.70,6.85,0,16805,9803,9646,9543,9386,9283,9595,9335,434,2840,500,7020,10,1,86787207,8288,16.32,1.14,12,0.09,585.00,8367.00,13750,20240320,-30.55,9180,20241209,4.03,10910,-12.47,20250108,9440,1.17,20250317,13750,-30.55,20240320,9180,4.03,20241209,1.08,N,003850,500,433 억,,5946536,N,N,260,N,00,N 20250318,140151,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9500,10,2,0.11,668259900,69948,43.19,9530,9610,9490,12330,6650,9490,9553.67,6.85,0,18776,9803,9646,9543,9386,9283,9595,9335,434,2840,500,7020,10,1,86787207,8245,16.24,1.14,12,0.08,585.00,8367.00,13750,20240320,-30.91,9180,20241209,3.49,10910,-12.92,20250108,9440,0.64,20250317,13750,-30.91,20240320,9180,3.49,20241209,1.08,N,003850,500,433 억,,5946536,N,N,260,N,00,N diff --git a/003920/price/prices-20250301.csv b/003920/price/prices-20250301.csv index 814784c48027..6086534986af 100644 --- a/003920/price/prices-20250301.csv +++ b/003920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71700,-1600,5,-2.18,911131400,12626,95.90,73700,73700,71200,95200,51400,73300,72163.11,7.03,0,-3532,74433,73866,72833,72266,71233,74150,72550,36,21900,500,54240,100,1,6436810,4615,-9.71,0.94,12,0.20,-7385.00,76232.00,78900,20250225,-9.13,46500,20240909,54.19,78900,-9.13,20250225,58800,21.94,20250102,720000,-90.04,20241105,56300,27.35,20241223,0.07,N,003920,500,36 억,,452760,N,N,4,N,00,N +20250319,150152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72100,-1200,5,-1.64,826934500,11451,86.97,73700,73700,71200,95200,51400,73300,72215.05,7.03,0,-3325,74433,73866,72833,72266,71233,74150,72550,36,21900,500,54240,100,1,6436810,4641,-9.76,0.95,12,0.18,-7385.00,76232.00,78900,20250225,-8.62,46500,20240909,55.05,78900,-8.62,20250225,58800,22.62,20250102,720000,-89.99,20241105,56300,28.06,20241223,0.07,N,003920,500,36 억,,452760,N,N,4,N,00,N +20250319,140152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72000,-1300,5,-1.77,627140300,8671,65.86,73700,73700,71200,95200,51400,73300,72326.18,7.03,0,-2676,74433,73866,72833,72266,71233,74150,72550,36,21900,500,54240,100,1,6436810,4635,-9.75,0.94,12,0.13,-7385.00,76232.00,78900,20250225,-8.75,46500,20240909,54.84,78900,-8.75,20250225,58800,22.45,20250102,720000,-90.00,20241105,56300,27.89,20241223,0.07,N,003920,500,36 억,,452760,N,N,4,N,00,N +20250319,130152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72500,-800,5,-1.09,498071700,6883,52.28,73700,73700,71200,95200,51400,73300,72362.59,7.03,0,-2257,74433,73866,72833,72266,71233,74150,72550,36,21900,500,54240,100,1,6436810,4667,-9.82,0.95,12,0.11,-7385.00,76232.00,78900,20250225,-8.11,46500,20240909,55.91,78900,-8.11,20250225,58800,23.30,20250102,720000,-89.93,20241105,56300,28.77,20241223,0.07,N,003920,500,36 억,,452760,N,N,4,N,00,N +20250319,120151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72500,-800,5,-1.09,373659600,5164,39.22,73700,73700,71200,95200,51400,73300,72358.56,7.03,0,-1559,74433,73866,72833,72266,71233,74150,72550,36,21900,500,54240,100,1,6436810,4667,-9.82,0.95,12,0.08,-7385.00,76232.00,78900,20250225,-8.11,46500,20240909,55.91,78900,-8.11,20250225,58800,23.30,20250102,720000,-89.93,20241105,56300,28.77,20241223,0.07,N,003920,500,36 억,,452760,N,N,4,N,00,N +20250319,110152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72000,-1300,5,-1.77,310020500,4285,32.55,73700,73700,71200,95200,51400,73300,72350.18,7.03,0,-1061,74433,73866,72833,72266,71233,74150,72550,36,21900,500,54240,100,1,6436810,4635,-9.75,0.94,12,0.07,-7385.00,76232.00,78900,20250225,-8.75,46500,20240909,54.84,78900,-8.75,20250225,58800,22.45,20250102,720000,-90.00,20241105,56300,27.89,20241223,0.07,N,003920,500,36 억,,452760,N,N,4,N,00,N +20250319,100152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72400,-900,5,-1.23,207585800,2867,21.78,73700,73700,71200,95200,51400,73300,72405.23,7.03,0,-595,74433,73866,72833,72266,71233,74150,72550,36,21900,500,54240,100,1,6436810,4660,-9.80,0.95,12,0.04,-7385.00,76232.00,78900,20250225,-8.24,46500,20240909,55.70,78900,-8.24,20250225,58800,23.13,20250102,720000,-89.94,20241105,56300,28.60,20241223,0.07,N,003920,500,36 억,,452760,N,N,4,N,00,N +20250319,090152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72800,-500,5,-0.68,882100,12,0.09,73700,73700,72800,95200,51400,73300,73508.33,7.03,0,-2,74433,73866,72833,72266,71233,74150,72550,36,21900,500,54240,100,1,6436810,4686,-9.86,0.95,12,0.00,-7385.00,76232.00,78900,20250225,-7.73,46500,20240909,56.56,78900,-7.73,20250225,58800,23.81,20250102,720000,-89.89,20241105,56300,29.31,20241223,0.07,N,003920,500,36 억,,452760,N,N,4,N,00,N 20250318,160151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73300,1000,2,1.38,950835850,13077,79.64,72300,73400,71800,93900,50700,72300,72710.55,6.55,0,4296,74433,73366,72333,71266,70233,72850,70750,36,21600,500,53500,100,1,6436810,4718,-9.93,0.96,12,0.20,-7385.00,76232.00,78900,20250225,-7.10,46500,20240909,57.63,78900,-7.10,20250225,58800,24.66,20250102,720000,-89.82,20241105,56300,30.20,20241223,0.07,N,003920,500,36 억,,421370,N,N,4,N,00,N 20250318,150152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73000,700,2,0.97,903199150,12425,75.67,72300,73400,71800,93900,50700,72300,72692.08,6.55,0,4338,74433,73366,72333,71266,70233,72850,70750,36,21600,500,53500,100,1,6436810,4699,-9.88,0.96,12,0.19,-7385.00,76232.00,78900,20250225,-7.48,46500,20240909,56.99,78900,-7.48,20250225,58800,24.15,20250102,720000,-89.86,20241105,56300,29.66,20241223,0.07,N,003920,500,36 억,,421370,N,N,2,N,00,N 20250318,140151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72500,200,2,0.28,838826150,11545,70.31,72300,73400,71800,93900,50700,72300,72657.09,6.55,0,4614,74433,73366,72333,71266,70233,72850,70750,36,21600,500,53500,100,1,6436810,4667,-9.82,0.95,12,0.18,-7385.00,76232.00,78900,20250225,-8.11,46500,20240909,55.91,78900,-8.11,20250225,58800,23.30,20250102,720000,-89.93,20241105,56300,28.77,20241223,0.07,N,003920,500,36 억,,421370,N,N,2,N,00,N diff --git a/003960/price/prices-20250301.csv b/003960/price/prices-20250301.csv index e143b6569807..143d74c9bc4b 100644 --- a/003960/price/prices-20250301.csv +++ b/003960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40800,500,2,1.24,1316131650,32055,141.55,40250,41550,40000,52300,28250,40300,41058.55,2.21,0,8705,41633,40966,40333,39666,39033,40650,39350,458,12000,5000,25790,50,1,9164467,3739,4.07,0.52,12,0.35,10013.00,78228.00,109900,20240709,-62.88,33200,20240405,22.89,44900,-9.13,20250306,38050,7.23,20250203,109900,-62.88,20240709,33200,22.89,20240405,1.59,N,003960,5000,458 억,,202201,N,N,3,N,00,N +20250319,150152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40900,600,2,1.49,1274164650,31027,137.01,40250,41550,40000,52300,28250,40300,41066.32,2.21,0,8843,41633,40966,40333,39666,39033,40650,39350,458,12000,5000,25790,50,1,9164467,3748,4.08,0.52,12,0.34,10013.00,78228.00,109900,20240709,-62.78,33200,20240405,23.19,44900,-8.91,20250306,38050,7.49,20250203,109900,-62.78,20240709,33200,23.19,20240405,1.59,N,003960,5000,458 억,,202201,N,N,3,N,00,N +20250319,140152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41050,750,2,1.86,1205439400,29348,129.60,40250,41550,40000,52300,28250,40300,41073.99,2.21,0,9481,41633,40966,40333,39666,39033,40650,39350,458,12000,5000,25790,50,1,9164467,3762,4.10,0.52,12,0.32,10013.00,78228.00,109900,20240709,-62.65,33200,20240405,23.64,44900,-8.57,20250306,38050,7.88,20250203,109900,-62.65,20240709,33200,23.64,20240405,1.59,N,003960,5000,458 억,,202201,N,N,3,N,00,N +20250319,130152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41200,900,2,2.23,1150338650,28005,123.67,40250,41550,40000,52300,28250,40300,41076.19,2.21,0,10258,41633,40966,40333,39666,39033,40650,39350,458,12000,5000,25790,50,1,9164467,3776,4.11,0.53,12,0.31,10013.00,78228.00,109900,20240709,-62.51,33200,20240405,24.10,44900,-8.24,20250306,38050,8.28,20250203,109900,-62.51,20240709,33200,24.10,20240405,1.59,N,003960,5000,458 억,,202201,N,N,3,N,00,N +20250319,120152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41350,1050,2,2.61,1103779300,26875,118.68,40250,41550,40000,52300,28250,40300,41070.86,2.21,0,10896,41633,40966,40333,39666,39033,40650,39350,458,12000,5000,25790,50,1,9164467,3790,4.13,0.53,12,0.29,10013.00,78228.00,109900,20240709,-62.37,33200,20240405,24.55,44900,-7.91,20250306,38050,8.67,20250203,109900,-62.37,20240709,33200,24.55,20240405,1.59,N,003960,5000,458 억,,202201,N,N,3,N,00,N +20250319,110152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41400,1100,2,2.73,1055669650,25710,113.53,40250,41550,40000,52300,28250,40300,41060.66,2.21,0,10993,41633,40966,40333,39666,39033,40650,39350,458,12000,5000,25790,50,1,9164467,3794,4.13,0.53,12,0.28,10013.00,78228.00,109900,20240709,-62.33,33200,20240405,24.70,44900,-7.80,20250306,38050,8.80,20250203,109900,-62.33,20240709,33200,24.70,20240405,1.59,N,003960,5000,458 억,,202201,N,N,3,N,00,N +20250319,100153,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41200,900,2,2.23,583657650,14283,63.07,40250,41450,40000,52300,28250,40300,40863.80,2.21,0,6540,41633,40966,40333,39666,39033,40650,39350,458,12000,5000,25790,50,1,9164467,3776,4.11,0.53,12,0.16,10013.00,78228.00,109900,20240709,-62.51,33200,20240405,24.10,44900,-8.24,20250306,38050,8.28,20250203,109900,-62.51,20240709,33200,24.10,20240405,1.59,N,003960,5000,458 억,,202201,N,N,3,N,00,N +20250319,090152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40150,-150,5,-0.37,3976000,99,0.44,40250,40250,40100,52300,28250,40300,40161.62,2.21,0,78,41633,40966,40333,39666,39033,40650,39350,458,12000,5000,25790,50,1,9164467,3680,4.01,0.51,12,0.00,10013.00,78228.00,109900,20240709,-63.47,33200,20240405,20.93,44900,-10.58,20250306,38050,5.52,20250203,109900,-63.47,20240709,33200,20.93,20240405,1.59,N,003960,5000,458 억,,202201,N,N,3,N,00,N 20250318,160152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40300,-100,5,-0.25,901541850,22432,52.92,40400,41000,39700,52500,28300,40400,40189.91,2.26,0,-5311,41300,40850,40350,39900,39400,40600,39650,458,12100,5000,25850,50,1,9164467,3693,4.02,0.52,12,0.24,10013.00,78228.00,109900,20240709,-63.33,33200,20240405,21.39,44900,-10.24,20250306,38050,5.91,20250203,109900,-63.33,20240709,33200,21.39,20240405,1.64,N,003960,5000,458 억,,207500,N,N,3,N,00,N 20250318,150152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40200,-200,5,-0.50,807959750,20105,47.43,40400,41000,39700,52500,28300,40400,40187.01,2.26,0,-5454,41300,40850,40350,39900,39400,40600,39650,458,12100,5000,25850,50,1,9164467,3684,4.01,0.51,12,0.22,10013.00,78228.00,109900,20240709,-63.42,33200,20240405,21.08,44900,-10.47,20250306,38050,5.65,20250203,109900,-63.42,20240709,33200,21.08,20240405,1.64,N,003960,5000,458 억,,207500,N,N,10,N,00,N 20250318,140152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40150,-250,5,-0.62,723034050,17989,42.43,40400,41000,39700,52500,28300,40400,40193.12,2.26,0,-5310,41300,40850,40350,39900,39400,40600,39650,458,12100,5000,25850,50,1,9164467,3680,4.01,0.51,12,0.20,10013.00,78228.00,109900,20240709,-63.47,33200,20240405,20.93,44900,-10.58,20250306,38050,5.52,20250203,109900,-63.47,20240709,33200,20.93,20240405,1.64,N,003960,5000,458 억,,207500,N,N,10,N,00,N diff --git a/004000/price/prices-20250301.csv b/004000/price/prices-20250301.csv index 3130ffe9c3a3..63f54e74f61b 100644 --- a/004000/price/prices-20250301.csv +++ b/004000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40650,250,2,0.62,1204321675,29502,83.98,40650,41300,40400,52500,28300,40400,40821.70,16.98,0,5243,41000,40700,40500,40200,40000,40650,40150,1290,12100,5000,30700,50,1,25800000,10488,28.83,0.44,12,0.11,1410.00,92173.00,51200,20240905,-20.61,33900,20241205,19.91,43950,-7.51,20250220,37750,7.68,20250203,51200,-20.61,20240905,33900,19.91,20241205,0.36,N,004000,5000,1290 억,,4380552,N,N,19,N,00,N +20250319,150152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40900,500,2,1.24,1081823775,26497,75.43,40650,41300,40400,52500,28300,40400,40828.16,16.98,0,5589,41000,40700,40500,40200,40000,40650,40150,1290,12100,5000,30700,50,1,25800000,10552,29.01,0.44,12,0.10,1410.00,92173.00,51200,20240905,-20.12,33900,20241205,20.65,43950,-6.94,20250220,37750,8.34,20250203,51200,-20.12,20240905,33900,20.65,20241205,0.36,N,004000,5000,1290 억,,4380552,N,N,32,N,00,N +20250319,140153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40800,400,2,0.99,922554100,22596,64.32,40650,41300,40400,52500,28300,40400,40828.20,16.98,0,5625,41000,40700,40500,40200,40000,40650,40150,1290,12100,5000,30700,50,1,25800000,10526,28.94,0.44,12,0.09,1410.00,92173.00,51200,20240905,-20.31,33900,20241205,20.35,43950,-7.17,20250220,37750,8.08,20250203,51200,-20.31,20240905,33900,20.35,20241205,0.36,N,004000,5000,1290 억,,4380552,N,N,32,N,00,N +20250319,130153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40700,300,2,0.74,728944425,17826,50.74,40650,41300,40400,52500,28300,40400,40892.20,16.98,0,3645,41000,40700,40500,40200,40000,40650,40150,1290,12100,5000,30700,50,1,25800000,10501,28.87,0.44,12,0.07,1410.00,92173.00,51200,20240905,-20.51,33900,20241205,20.06,43950,-7.39,20250220,37750,7.81,20250203,51200,-20.51,20240905,33900,20.06,20241205,0.36,N,004000,5000,1290 억,,4380552,N,N,32,N,00,N +20250319,120152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40800,400,2,0.99,656723975,16052,45.69,40650,41300,40400,52500,28300,40400,40912.28,16.98,0,4295,41000,40700,40500,40200,40000,40650,40150,1290,12100,5000,30700,50,1,25800000,10526,28.94,0.44,12,0.06,1410.00,92173.00,51200,20240905,-20.31,33900,20241205,20.35,43950,-7.17,20250220,37750,8.08,20250203,51200,-20.31,20240905,33900,20.35,20241205,0.36,N,004000,5000,1290 억,,4380552,N,N,32,N,00,N +20250319,110152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40650,250,2,0.62,584400525,14275,40.64,40650,41300,40400,52500,28300,40400,40938.74,16.98,0,4130,41000,40700,40500,40200,40000,40650,40150,1290,12100,5000,30700,50,1,25800000,10488,28.83,0.44,12,0.06,1410.00,92173.00,51200,20240905,-20.61,33900,20241205,19.91,43950,-7.51,20250220,37750,7.68,20250203,51200,-20.61,20240905,33900,19.91,20241205,0.36,N,004000,5000,1290 억,,4380552,N,N,32,N,00,N +20250319,100153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40750,350,2,0.87,418501375,10192,29.01,40650,41300,40400,52500,28300,40400,41061.75,16.98,0,4033,41000,40700,40500,40200,40000,40650,40150,1290,12100,5000,30700,50,1,25800000,10514,28.90,0.44,12,0.04,1410.00,92173.00,51200,20240905,-20.41,33900,20241205,20.21,43950,-7.28,20250220,37750,7.95,20250203,51200,-20.41,20240905,33900,20.21,20241205,0.36,N,004000,5000,1290 억,,4380552,N,N,32,N,00,N +20250319,090153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40650,250,2,0.62,11097400,273,0.78,40650,40650,40600,52500,28300,40400,40649.82,16.98,0,-27,41000,40700,40500,40200,40000,40650,40150,1290,12100,5000,30700,50,1,25800000,10488,28.83,0.44,12,0.00,1410.00,92173.00,51200,20240905,-20.61,33900,20241205,19.91,43950,-7.51,20250220,37750,7.68,20250203,51200,-20.61,20240905,33900,19.91,20241205,0.36,N,004000,5000,1290 억,,4380552,N,N,32,N,00,N 20250318,160152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40400,-50,5,-0.12,1372478825,33857,65.77,40400,40800,40300,52500,28350,40450,40537.52,17.00,0,-1603,41716,41082,40516,39882,39316,40800,39600,1290,12050,5000,30740,50,1,25800000,10423,28.65,0.44,12,0.13,1410.00,92173.00,51200,20240905,-21.09,33900,20241205,19.17,43950,-8.08,20250220,37750,7.02,20250203,51200,-21.09,20240905,33900,19.17,20241205,0.36,N,004000,5000,1290 억,,4384914,N,N,32,N,00,N 20250318,150153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40450,0,3,0.00,1288592150,31783,61.74,40400,40800,40300,52500,28350,40450,40543.44,17.00,0,-1492,41716,41082,40516,39882,39316,40800,39600,1290,12050,5000,30740,50,1,25800000,10436,28.69,0.44,12,0.12,1410.00,92173.00,51200,20240905,-21.00,33900,20241205,19.32,43950,-7.96,20250220,37750,7.15,20250203,51200,-21.00,20240905,33900,19.32,20241205,0.36,N,004000,5000,1290 억,,4384914,N,N,27,N,00,N 20250318,140152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40500,50,2,0.12,1128271025,27824,54.05,40400,40800,40300,52500,28350,40450,40550.28,17.00,0,-1442,41716,41082,40516,39882,39316,40800,39600,1290,12050,5000,30740,50,1,25800000,10449,28.72,0.44,12,0.11,1410.00,92173.00,51200,20240905,-20.90,33900,20241205,19.47,43950,-7.85,20250220,37750,7.28,20250203,51200,-20.90,20240905,33900,19.47,20241205,0.36,N,004000,5000,1290 억,,4384914,N,N,27,N,00,N diff --git a/004020/price/prices-20250301.csv b/004020/price/prices-20250301.csv index ae02a8e196f4..a65b6bf57911 100644 --- a/004020/price/prices-20250301.csv +++ b/004020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28650,-700,5,-2.39,20168337150,698341,149.36,29400,29450,28400,38150,20550,29350,28880.43,19.24,0,23672,30383,29866,29383,28866,28383,30125,29125,6672,8800,5000,22300,50,1,133445785,38232,8.29,0.20,12,0.52,3456.00,143973.00,34650,20240307,-17.32,19900,20241209,43.97,32200,-11.02,20250307,20600,39.08,20250102,33300,-13.96,20240322,19900,43.97,20241209,0.46,N,004020,5000,6672 억,,25678376,N,N,3851,N,00,N +20250319,150153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28550,-800,5,-2.73,17629180425,609483,130.35,29400,29450,28500,38150,20550,29350,28924.81,19.24,0,28879,30383,29866,29383,28866,28383,30125,29125,6672,8800,5000,22300,50,1,133445785,38099,8.26,0.20,12,0.46,3456.00,143973.00,34650,20240307,-17.60,19900,20241209,43.47,32200,-11.34,20250307,20600,38.59,20250102,33300,-14.26,20240322,19900,43.47,20241209,0.46,N,004020,5000,6672 억,,25678376,N,N,6577,N,00,N +20250319,140153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28700,-650,5,-2.21,13526454200,466535,99.78,29400,29450,28700,38150,20550,29350,28993.44,19.24,0,39635,30383,29866,29383,28866,28383,30125,29125,6672,8800,5000,22300,50,1,133445785,38299,8.30,0.20,12,0.35,3456.00,143973.00,34650,20240307,-17.17,19900,20241209,44.22,32200,-10.87,20250307,20600,39.32,20250102,33300,-13.81,20240322,19900,44.22,20241209,0.46,N,004020,5000,6672 억,,25678376,N,N,6577,N,00,N +20250319,130153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29000,-350,5,-1.19,10841268900,373345,79.85,29400,29450,28750,38150,20550,29350,29038.20,19.24,0,46734,30383,29866,29383,28866,28383,30125,29125,6672,8800,5000,22300,50,1,133445785,38699,8.39,0.20,12,0.28,3456.00,143973.00,34650,20240307,-16.31,19900,20241209,45.73,32200,-9.94,20250307,20600,40.78,20250102,33300,-12.91,20240322,19900,45.73,20241209,0.46,N,004020,5000,6672 억,,25678376,N,N,6577,N,00,N +20250319,120152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28950,-400,5,-1.36,8941948950,307791,65.83,29400,29450,28750,38150,20550,29350,29052.01,19.24,0,35260,30383,29866,29383,28866,28383,30125,29125,6672,8800,5000,22300,50,1,133445785,38633,8.38,0.20,12,0.23,3456.00,143973.00,34650,20240307,-16.45,19900,20241209,45.48,32200,-10.09,20250307,20600,40.53,20250102,33300,-13.06,20240322,19900,45.48,20241209,0.46,N,004020,5000,6672 억,,25678376,N,N,6577,N,00,N +20250319,110152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28900,-450,5,-1.53,6483286950,222895,47.67,29400,29450,28800,38150,20550,29350,29086.73,19.24,0,22188,30383,29866,29383,28866,28383,30125,29125,6672,8800,5000,22300,50,1,133445785,38566,8.36,0.20,12,0.17,3456.00,143973.00,34650,20240307,-16.59,19900,20241209,45.23,32200,-10.25,20250307,20600,40.29,20250102,33300,-13.21,20240322,19900,45.23,20241209,0.46,N,004020,5000,6672 억,,25678376,N,N,6577,N,00,N +20250319,100153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29150,-200,5,-0.68,3761543125,128919,27.57,29400,29450,28900,38150,20550,29350,29177.56,19.24,0,20240,30383,29866,29383,28866,28383,30125,29125,6672,8800,5000,22300,50,1,133445785,38899,8.43,0.20,12,0.10,3456.00,143973.00,34650,20240307,-15.87,19900,20241209,46.48,32200,-9.47,20250307,20600,41.50,20250102,33300,-12.46,20240322,19900,46.48,20241209,0.46,N,004020,5000,6672 억,,25678376,N,N,6577,N,00,N +20250319,090153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29250,-100,5,-0.34,161347275,5496,1.18,29400,29450,29225,38150,20550,29350,29357.23,19.24,0,-1260,30383,29866,29383,28866,28383,30125,29125,6672,8800,5000,22300,50,1,133445785,39033,8.46,0.20,12,0.00,3456.00,143973.00,34650,20240307,-15.58,19900,20241209,46.98,32200,-9.16,20250307,20600,41.99,20250102,33300,-12.16,20240322,19900,46.98,20241209,0.46,N,004020,5000,6672 억,,25678376,N,N,6577,N,00,N 20250318,160152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29350,200,2,0.69,13724595250,467065,115.79,29250,29900,28900,37850,20450,29150,29384.77,19.23,0,26197,29716,29432,28866,28582,28016,29575,28725,6672,8700,5000,22150,50,1,133445785,39166,8.49,0.20,12,0.35,3456.00,143973.00,34900,20240306,-15.90,19900,20241209,47.49,32200,-8.85,20250307,20600,42.48,20250102,33450,-12.26,20240318,19900,47.49,20241209,0.47,N,004020,5000,6672 억,,25658037,N,N,6577,N,00,N 20250318,150153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29350,200,2,0.69,11534328250,392602,97.33,29250,29900,28900,37850,20450,29150,29379.19,19.23,0,19839,29716,29432,28866,28582,28016,29575,28725,6672,8700,5000,22150,50,1,133445785,39166,8.49,0.20,12,0.29,3456.00,143973.00,34900,20240306,-15.90,19900,20241209,47.49,32200,-8.85,20250307,20600,42.48,20250102,33450,-12.26,20240318,19900,47.49,20241209,0.47,N,004020,5000,6672 억,,25658037,N,N,4962,N,00,N 20250318,140152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29050,-100,5,-0.34,9427621275,320539,79.46,29250,29900,28950,37850,20450,29150,29411.78,19.23,0,15638,29716,29432,28866,28582,28016,29575,28725,6672,8700,5000,22150,50,1,133445785,38766,8.41,0.20,12,0.24,3456.00,143973.00,34900,20240306,-16.76,19900,20241209,45.98,32200,-9.78,20250307,20600,41.02,20250102,33450,-13.15,20240318,19900,45.98,20241209,0.47,N,004020,5000,6672 억,,25658037,N,N,4962,N,00,N diff --git a/004060/price/prices-20250301.csv b/004060/price/prices-20250301.csv index 01b0671ab0a1..ad7350a2403a 100644 --- a/004060/price/prices-20250301.csv +++ b/004060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,0,3,0.00,60377457,189960,142.01,318,320,316,414,224,319,317.84,0.85,0,1391,323,321,318,316,313,322,317,1012,95,500,220,1,1,202424960,646,12.27,0.24,12,0.09,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,310,2.90,20250304,534,-40.26,20240809,300,6.33,20240805,0.65,N,004060,500,1012 억,,1726207,N,N,23,N,00,N +20250319,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,0,3,0.00,43730856,137792,103.01,318,319,316,414,224,319,317.37,0.85,0,12536,323,321,318,316,313,322,317,1012,95,500,220,1,1,202424960,646,12.27,0.24,12,0.07,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,310,2.90,20250304,534,-40.26,20240809,300,6.33,20240805,0.65,N,004060,500,1012 억,,1726207,N,N,177,N,00,N +20250319,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-1,5,-0.31,41027530,129302,96.66,318,319,316,414,224,319,317.30,0.85,0,12568,323,321,318,316,313,322,317,1012,95,500,220,1,1,202424960,644,12.23,0.24,12,0.06,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.65,N,004060,500,1012 억,,1726207,N,N,177,N,00,N +20250319,130153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-1,5,-0.31,40418492,127381,95.22,318,319,316,414,224,319,317.30,0.85,0,12568,323,321,318,316,313,322,317,1012,95,500,220,1,1,202424960,644,12.23,0.24,12,0.06,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.65,N,004060,500,1012 억,,1726207,N,N,177,N,00,N +20250319,120152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-1,5,-0.31,36992010,116596,87.16,318,319,316,414,224,319,317.27,0.85,0,15011,323,321,318,316,313,322,317,1012,95,500,220,1,1,202424960,644,12.23,0.24,12,0.06,26.00,1331.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.65,N,004060,500,1012 억,,1726207,N,N,177,N,00,N +20250319,110153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,0,3,0.00,16540656,52120,38.96,318,319,316,414,224,319,317.36,0.85,0,-12882,323,321,318,316,313,322,317,1012,95,500,220,1,1,202424960,646,12.27,0.24,12,0.03,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,310,2.90,20250304,534,-40.26,20240809,300,6.33,20240805,0.65,N,004060,500,1012 억,,1726207,N,N,177,N,00,N +20250319,100153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,-2,5,-0.63,5025692,15856,11.85,318,319,316,414,224,319,316.96,0.85,0,-595,323,321,318,316,313,322,317,1012,95,500,220,1,1,202424960,642,12.19,0.24,12,0.01,26.00,1331.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,310,2.26,20250304,534,-40.64,20240809,300,5.67,20240805,0.65,N,004060,500,1012 억,,1726207,N,N,177,N,00,N +20250319,090153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,0,3,0.00,32119,101,0.08,318,319,318,414,224,319,318.01,0.85,0,-70,323,321,318,316,313,322,317,1012,95,500,220,1,1,202424960,646,12.27,0.24,12,0.00,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,310,2.90,20250304,534,-40.26,20240809,300,6.33,20240805,0.65,N,004060,500,1012 억,,1726207,N,N,177,N,00,N 20250318,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,1,2,0.31,42286944,133308,57.23,318,320,315,413,223,318,317.21,0.86,0,-24636,322,319,317,314,312,321,316,1012,95,500,220,1,1,202424960,646,12.27,0.24,12,0.07,26.00,1331.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,310,2.90,20250304,534,-40.26,20240809,300,6.33,20240805,0.65,N,004060,500,1012 억,,1750843,N,N,177,N,00,N 20250318,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,-1,5,-0.31,25607020,80998,34.77,318,319,315,413,223,318,316.14,0.86,0,-23655,322,319,317,314,312,321,316,1012,95,500,220,1,1,202424960,642,12.19,0.24,12,0.04,26.00,1331.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,310,2.26,20250304,534,-40.64,20240809,300,5.67,20240805,0.65,N,004060,500,1012 억,,1750843,N,N,54,N,00,N 20250318,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,-1,5,-0.31,18555751,58692,25.20,318,319,315,413,223,318,316.15,0.86,0,-17294,322,319,317,314,312,321,316,1012,95,500,220,1,1,202424960,642,12.19,0.24,12,0.03,26.00,1331.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,310,2.26,20250304,534,-40.64,20240809,300,5.67,20240805,0.65,N,004060,500,1012 억,,1750843,N,N,54,N,00,N diff --git a/004080/price/prices-20250301.csv b/004080/price/prices-20250301.csv index 27d292a72f88..948b1a26d467 100644 --- a/004080/price/prices-20250301.csv +++ b/004080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14670,20,2,0.14,2167110,148,8.13,14650,14670,14600,19040,10260,14650,14642.64,2.08,0,0,14696,14672,14626,14602,14556,14685,14615,67,4390,500,10840,10,1,9500000,1394,15.09,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.00,13430,20240716,9.23,15000,-2.20,20250106,14200,3.31,20250213,16300,-10.00,20240426,13430,9.23,20240716,0.00,N,004080,500,67 억,,198039,N,N,1,N,00,N +20250319,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14640,-10,5,-0.07,205080,14,0.77,14650,14670,14600,19040,10260,14650,14648.57,2.08,0,0,14696,14672,14626,14602,14556,14685,14615,67,4390,500,10840,10,1,9500000,1391,15.06,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.18,13430,20240716,9.01,15000,-2.40,20250106,14200,3.10,20250213,16300,-10.18,20240426,13430,9.01,20240716,0.00,N,004080,500,67 억,,198039,N,N,7,N,00,N +20250319,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14640,-10,5,-0.07,205080,14,0.77,14650,14670,14600,19040,10260,14650,14648.57,2.08,0,0,14696,14672,14626,14602,14556,14685,14615,67,4390,500,10840,10,1,9500000,1391,15.06,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.18,13430,20240716,9.01,15000,-2.40,20250106,14200,3.10,20250213,16300,-10.18,20240426,13430,9.01,20240716,0.00,N,004080,500,67 억,,198039,N,N,7,N,00,N +20250319,130154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14640,-10,5,-0.07,205080,14,0.77,14650,14670,14600,19040,10260,14650,14648.57,2.08,0,0,14696,14672,14626,14602,14556,14685,14615,67,4390,500,10840,10,1,9500000,1391,15.06,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.18,13430,20240716,9.01,15000,-2.40,20250106,14200,3.10,20250213,16300,-10.18,20240426,13430,9.01,20240716,0.00,N,004080,500,67 억,,198039,N,N,7,N,00,N +20250319,120153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14640,-10,5,-0.07,205080,14,0.77,14650,14670,14600,19040,10260,14650,14648.57,2.08,0,0,14696,14672,14626,14602,14556,14685,14615,67,4390,500,10840,10,1,9500000,1391,15.06,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.18,13430,20240716,9.01,15000,-2.40,20250106,14200,3.10,20250213,16300,-10.18,20240426,13430,9.01,20240716,0.00,N,004080,500,67 억,,198039,N,N,7,N,00,N +20250319,110153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14670,20,2,0.14,161130,11,0.60,14650,14670,14600,19040,10260,14650,14648.18,2.08,0,0,14696,14672,14626,14602,14556,14685,14615,67,4390,500,10840,10,1,9500000,1394,15.09,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.00,13430,20240716,9.23,15000,-2.20,20250106,14200,3.31,20250213,16300,-10.00,20240426,13430,9.23,20240716,0.00,N,004080,500,67 억,,198039,N,N,7,N,00,N +20250319,100154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14670,20,2,0.14,131790,9,0.49,14650,14670,14600,19040,10260,14650,14643.33,2.08,0,0,14696,14672,14626,14602,14556,14685,14615,67,4390,500,10840,10,1,9500000,1394,15.09,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.00,13430,20240716,9.23,15000,-2.20,20250106,14200,3.31,20250213,16300,-10.00,20240426,13430,9.23,20240716,0.00,N,004080,500,67 억,,198039,N,N,7,N,00,N +20250319,090154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14650,0,3,0.00,73250,5,0.27,14650,14650,14650,19040,10260,14650,14650.00,2.08,0,0,14696,14672,14626,14602,14556,14685,14615,67,4390,500,10840,10,1,9500000,1392,15.07,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.12,13430,20240716,9.08,15000,-2.33,20250106,14200,3.17,20250213,16300,-10.12,20240426,13430,9.08,20240716,0.00,N,004080,500,67 억,,198039,N,N,7,N,00,N 20250318,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14650,50,2,0.34,26583190,1821,3716.33,14600,14650,14580,18980,10220,14600,14598.13,2.08,0,-6,14680,14640,14610,14570,14540,14625,14555,67,4380,500,10800,10,1,9500000,1392,15.07,1.21,12,0.02,972.00,12094.00,16300,20240426,-10.12,13430,20240716,9.08,15000,-2.33,20250106,14200,3.17,20250213,16300,-10.12,20240426,13430,9.08,20240716,0.00,N,004080,500,67 억,,197739,N,N,7,N,00,N 20250318,150154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,0,3,0.00,6682390,458,934.69,14600,14600,14580,18980,10220,14600,14590.37,2.08,0,0,14680,14640,14610,14570,14540,14625,14555,67,4380,500,10800,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.43,13430,20240716,8.71,15000,-2.67,20250106,14200,2.82,20250213,16300,-10.43,20240426,13430,8.71,20240716,0.00,N,004080,500,67 억,,197739,N,N,3,N,00,N 20250318,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,0,3,0.00,87600,6,12.24,14600,14600,14600,18980,10220,14600,14600.00,2.08,0,0,14680,14640,14610,14570,14540,14625,14555,67,4380,500,10800,10,1,9500000,1387,15.02,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.43,13430,20240716,8.71,15000,-2.67,20250106,14200,2.82,20250213,16300,-10.43,20240426,13430,8.71,20240716,0.00,N,004080,500,67 억,,197739,N,N,3,N,00,N diff --git a/004090/price/prices-20250301.csv b/004090/price/prices-20250301.csv index 3e7b41d67587..a57b19ed97ee 100644 --- a/004090/price/prices-20250301.csv +++ b/004090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12980,-70,5,-0.54,957077980,73965,38.23,12980,13040,12860,16960,9140,13050,12939.34,3.12,0,-1943,13496,13272,13006,12782,12516,13385,12895,63,3910,500,8090,10,1,12694120,1648,11.09,0.90,12,0.58,1170.00,14440.00,28100,20240605,-53.81,11890,20240312,9.17,17210,-24.58,20250204,12230,6.13,20250210,28100,-53.81,20240605,12200,6.39,20241210,4.68,N,004090,500,63 억,,395466,N,N,1,N,00,N +20250319,150154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13020,-30,5,-0.23,879139090,67970,35.13,12980,13040,12860,16960,9140,13050,12934.14,3.12,0,-4764,13496,13272,13006,12782,12516,13385,12895,63,3910,500,8090,10,1,12694120,1653,11.13,0.90,12,0.54,1170.00,14440.00,28100,20240605,-53.67,11890,20240312,9.50,17210,-24.35,20250204,12230,6.46,20250210,28100,-53.67,20240605,12200,6.72,20241210,4.68,N,004090,500,63 억,,395466,N,N,10,N,00,N +20250319,140154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13000,-50,5,-0.38,822816780,63637,32.89,12980,13040,12860,16960,9140,13050,12929.75,3.12,0,-6317,13496,13272,13006,12782,12516,13385,12895,63,3910,500,8090,10,1,12694120,1650,11.11,0.90,12,0.50,1170.00,14440.00,28100,20240605,-53.74,11890,20240312,9.34,17210,-24.46,20250204,12230,6.30,20250210,28100,-53.74,20240605,12200,6.56,20241210,4.68,N,004090,500,63 억,,395466,N,N,10,N,00,N +20250319,130154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12920,-130,5,-1.00,710729250,54993,28.42,12980,13000,12860,16960,9140,13050,12923.88,3.12,0,-9047,13496,13272,13006,12782,12516,13385,12895,63,3910,500,8090,10,1,12694120,1640,11.04,0.89,12,0.43,1170.00,14440.00,28100,20240605,-54.02,11890,20240312,8.66,17210,-24.93,20250204,12230,5.64,20250210,28100,-54.02,20240605,12200,5.90,20241210,4.68,N,004090,500,63 억,,395466,N,N,10,N,00,N +20250319,120153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12950,-100,5,-0.77,628219880,48613,25.12,12980,13000,12860,16960,9140,13050,12922.75,3.12,0,-10341,13496,13272,13006,12782,12516,13385,12895,63,3910,500,8090,10,1,12694120,1644,11.07,0.90,12,0.38,1170.00,14440.00,28100,20240605,-53.91,11890,20240312,8.92,17210,-24.75,20250204,12230,5.89,20250210,28100,-53.91,20240605,12200,6.15,20241210,4.68,N,004090,500,63 억,,395466,N,N,10,N,00,N +20250319,110153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12940,-110,5,-0.84,565514285,43765,22.62,12980,13000,12860,16960,9140,13050,12921.46,3.12,0,-11098,13496,13272,13006,12782,12516,13385,12895,63,3910,500,8090,10,1,12694120,1643,11.06,0.90,12,0.34,1170.00,14440.00,28100,20240605,-53.95,11890,20240312,8.83,17210,-24.81,20250204,12230,5.81,20250210,28100,-53.95,20240605,12200,6.07,20241210,4.68,N,004090,500,63 억,,395466,N,N,10,N,00,N +20250319,100154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12930,-120,5,-0.92,430815890,33369,17.25,12980,12980,12860,16960,9140,13050,12910.45,3.12,0,-4919,13496,13272,13006,12782,12516,13385,12895,63,3910,500,8090,10,1,12694120,1641,11.05,0.90,12,0.26,1170.00,14440.00,28100,20240605,-53.99,11890,20240312,8.75,17210,-24.87,20250204,12230,5.72,20250210,28100,-53.99,20240605,12200,5.98,20241210,4.68,N,004090,500,63 억,,395466,N,N,10,N,00,N +20250319,090154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12920,-130,5,-1.00,77483130,5977,3.09,12980,12980,12900,16960,9140,13050,12962.82,3.12,0,-2223,13496,13272,13006,12782,12516,13385,12895,63,3910,500,8090,10,1,12694120,1640,11.04,0.89,12,0.05,1170.00,14440.00,28100,20240605,-54.02,11890,20240312,8.66,17210,-24.93,20250204,12230,5.64,20250210,28100,-54.02,20240605,12200,5.90,20241210,4.68,N,004090,500,63 억,,395466,N,N,10,N,00,N 20250318,160153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13050,290,2,2.27,2501505200,192660,221.99,12800,13230,12740,16580,8940,12760,12983.90,3.09,0,4678,13206,12982,12866,12642,12526,12925,12585,63,3820,500,7910,10,1,12694120,1657,11.15,0.90,12,1.52,1170.00,14440.00,28100,20240605,-53.56,11890,20240312,9.76,17210,-24.17,20250204,12230,6.70,20250210,28100,-53.56,20240605,12200,6.97,20241210,4.72,N,004090,500,63 억,,391758,N,N,10,N,00,N 20250318,150154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13100,340,2,2.66,2400418190,184916,213.07,12800,13230,12740,16580,8940,12760,12981.13,3.09,0,4374,13206,12982,12866,12642,12526,12925,12585,63,3820,500,7910,10,1,12694120,1663,11.20,0.91,12,1.46,1170.00,14440.00,28100,20240605,-53.38,11890,20240312,10.18,17210,-23.88,20250204,12230,7.11,20250210,28100,-53.38,20240605,12200,7.38,20241210,4.72,N,004090,500,63 억,,391758,N,N,4,N,00,N 20250318,140153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13020,260,2,2.04,2212687080,170509,196.47,12800,13230,12740,16580,8940,12760,12976.95,3.09,0,3130,13206,12982,12866,12642,12526,12925,12585,63,3820,500,7910,10,1,12694120,1653,11.13,0.90,12,1.34,1170.00,14440.00,28100,20240605,-53.67,11890,20240312,9.50,17210,-24.35,20250204,12230,6.46,20250210,28100,-53.67,20240605,12200,6.72,20241210,4.72,N,004090,500,63 억,,391758,N,N,4,N,00,N diff --git a/004100/price/prices-20250301.csv b/004100/price/prices-20250301.csv index bc8ee527a794..59490e86f731 100644 --- a/004100/price/prices-20250301.csv +++ b/004100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2730,-65,5,-2.33,1124520991,410045,87.19,2790,2835,2705,3630,1960,2795,2742.46,2.41,0,-71834,2908,2851,2813,2756,2718,2832,2737,184,835,500,2010,5,1,36700000,1002,1365.00,1.01,12,1.12,2.00,2698.00,3815,20241206,-28.44,1800,20240411,51.67,3410,-19.94,20250224,2460,10.98,20250102,3815,-28.44,20241206,1800,51.67,20240411,1.80,N,004100,500,183 억,,882724,N,N,5,N,00,N +20250319,150154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2725,-70,5,-2.50,1032114475,376189,79.99,2790,2835,2705,3630,1960,2795,2743.54,2.41,0,-67066,2908,2851,2813,2756,2718,2832,2737,184,835,500,2010,5,1,36700000,1000,1362.50,1.01,12,1.03,2.00,2698.00,3815,20241206,-28.57,1800,20240411,51.39,3410,-20.09,20250224,2460,10.77,20250102,3815,-28.57,20241206,1800,51.39,20240411,1.80,N,004100,500,183 억,,882724,N,N,31,N,00,N +20250319,140154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2710,-85,5,-3.04,959397568,349405,74.30,2790,2835,2705,3630,1960,2795,2745.73,2.41,0,-63295,2908,2851,2813,2756,2718,2832,2737,184,835,500,2010,5,1,36700000,995,1355.00,1.00,12,0.95,2.00,2698.00,3815,20241206,-28.96,1800,20240411,50.56,3410,-20.53,20250224,2460,10.16,20250102,3815,-28.96,20241206,1800,50.56,20240411,1.80,N,004100,500,183 억,,882724,N,N,31,N,00,N +20250319,130154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2735,-60,5,-2.15,805019635,292618,62.22,2790,2835,2720,3630,1960,2795,2751.02,2.41,0,-49464,2908,2851,2813,2756,2718,2832,2737,184,835,500,2010,5,1,36700000,1004,1367.50,1.01,12,0.80,2.00,2698.00,3815,20241206,-28.31,1800,20240411,51.94,3410,-19.79,20250224,2460,11.18,20250102,3815,-28.31,20241206,1800,51.94,20240411,1.80,N,004100,500,183 억,,882724,N,N,31,N,00,N +20250319,120153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2755,-40,5,-1.43,736690035,267638,56.91,2790,2835,2720,3630,1960,2795,2752.48,2.41,0,-46687,2908,2851,2813,2756,2718,2832,2737,184,835,500,2010,5,1,36700000,1011,1377.50,1.02,12,0.73,2.00,2698.00,3815,20241206,-27.79,1800,20240411,53.06,3410,-19.21,20250224,2460,11.99,20250102,3815,-27.79,20241206,1800,53.06,20240411,1.80,N,004100,500,183 억,,882724,N,N,31,N,00,N +20250319,110154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2765,-30,5,-1.07,622677795,226248,48.11,2790,2835,2720,3630,1960,2795,2752.10,2.41,0,-45794,2908,2851,2813,2756,2718,2832,2737,184,835,500,2010,5,1,36700000,1015,1382.50,1.02,12,0.62,2.00,2698.00,3815,20241206,-27.52,1800,20240411,53.61,3410,-18.91,20250224,2460,12.40,20250102,3815,-27.52,20241206,1800,53.61,20240411,1.80,N,004100,500,183 억,,882724,N,N,31,N,00,N +20250319,100154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2735,-60,5,-2.15,377403735,136615,29.05,2790,2835,2730,3630,1960,2795,2762.42,2.41,0,-61120,2908,2851,2813,2756,2718,2832,2737,184,835,500,2010,5,1,36700000,1004,1367.50,1.01,12,0.37,2.00,2698.00,3815,20241206,-28.31,1800,20240411,51.94,3410,-19.79,20250224,2460,11.18,20250102,3815,-28.31,20241206,1800,51.94,20240411,1.80,N,004100,500,183 억,,882724,N,N,31,N,00,N +20250319,090154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2805,10,2,0.36,21542585,7713,1.64,2790,2835,2790,3630,1960,2795,2792.89,2.41,0,5932,2908,2851,2813,2756,2718,2832,2737,184,835,500,2010,5,1,36700000,1029,1402.50,1.04,12,0.02,2.00,2698.00,3815,20241206,-26.47,1800,20240411,55.83,3410,-17.74,20250224,2460,14.02,20250102,3815,-26.47,20241206,1800,55.83,20240411,1.80,N,004100,500,183 억,,882724,N,N,31,N,00,N 20250318,160154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2795,10,2,0.36,1304957249,462285,127.32,2820,2870,2775,3620,1950,2785,2823.00,2.30,0,38499,2861,2822,2766,2727,2671,2842,2747,184,835,500,2000,5,1,36700000,1026,1397.50,1.04,12,1.26,2.00,2698.00,3815,20241206,-26.74,1800,20240411,55.28,3410,-18.04,20250224,2460,13.62,20250102,3815,-26.74,20241206,1800,55.28,20240411,1.72,N,004100,500,183 억,,842567,N,N,31,N,00,N 20250318,150154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2800,15,2,0.54,1207687599,427445,117.73,2820,2870,2775,3620,1950,2785,2825.36,2.30,0,43884,2861,2822,2766,2727,2671,2842,2747,184,835,500,2000,5,1,36700000,1028,1400.00,1.04,12,1.16,2.00,2698.00,3815,20241206,-26.61,1800,20240411,55.56,3410,-17.89,20250224,2460,13.82,20250102,3815,-26.61,20241206,1800,55.56,20240411,1.72,N,004100,500,183 억,,842567,N,N,10,N,00,N 20250318,140153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,35,2,1.26,1000771234,353671,97.41,2820,2870,2775,3620,1950,2785,2829.67,2.30,0,48668,2861,2822,2766,2727,2671,2842,2747,184,835,500,2000,5,1,36700000,1035,1410.00,1.05,12,0.96,2.00,2698.00,3815,20241206,-26.08,1800,20240411,56.67,3410,-17.30,20250224,2460,14.63,20250102,3815,-26.08,20241206,1800,56.67,20240411,1.72,N,004100,500,183 억,,842567,N,N,10,N,00,N diff --git a/004140/price/prices-20250301.csv b/004140/price/prices-20250301.csv index b737c5e34b4d..12da880d0425 100644 --- a/004140/price/prices-20250301.csv +++ b/004140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2275,-35,5,-1.52,693711246,305275,152.69,2300,2320,2247,3000,1620,2310,2272.41,5.13,0,-19382,2390,2350,2325,2285,2260,2337,2272,480,690,1000,1470,5,1,47971766,1091,7.36,0.76,12,0.64,309.00,2980.00,3845,20240729,-40.83,1850,20241210,22.97,2495,-8.82,20250311,1990,14.32,20250210,3845,-40.83,20240729,1850,22.97,20241210,3.12,N,004140,1000,479 억,,2462183,N,N,6,N,00,N +20250319,150154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2275,-35,5,-1.52,648291711,285234,142.67,2300,2320,2247,3000,1620,2310,2272.84,5.13,0,-23118,2390,2350,2325,2285,2260,2337,2272,480,690,1000,1470,5,1,47971766,1091,7.36,0.76,12,0.59,309.00,2980.00,3845,20240729,-40.83,1850,20241210,22.97,2495,-8.82,20250311,1990,14.32,20250210,3845,-40.83,20240729,1850,22.97,20241210,3.12,N,004140,1000,479 억,,2462183,N,N,42,N,00,N +20250319,140154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2265,-45,5,-1.95,558890461,245798,122.95,2300,2320,2247,3000,1620,2310,2273.78,5.13,0,-23411,2390,2350,2325,2285,2260,2337,2272,480,690,1000,1470,5,1,47971766,1087,7.33,0.76,12,0.51,309.00,2980.00,3845,20240729,-41.09,1850,20241210,22.43,2495,-9.22,20250311,1990,13.82,20250210,3845,-41.09,20240729,1850,22.43,20241210,3.12,N,004140,1000,479 억,,2462183,N,N,42,N,00,N +20250319,130154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2272,-38,5,-1.65,341592244,150389,75.22,2300,2320,2247,3000,1620,2310,2271.39,5.13,0,-22845,2390,2350,2325,2285,2260,2337,2272,480,690,1000,1470,5,1,47971766,1090,7.35,0.76,12,0.31,309.00,2980.00,3845,20240729,-40.91,1850,20241210,22.81,2495,-8.94,20250311,1990,14.17,20250210,3845,-40.91,20240729,1850,22.81,20241210,3.12,N,004140,1000,479 억,,2462183,N,N,42,N,00,N +20250319,120154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2270,-40,5,-1.73,238541177,104720,52.38,2300,2320,2260,3000,1620,2310,2277.90,5.13,0,-31117,2390,2350,2325,2285,2260,2337,2272,480,690,1000,1470,5,1,47971766,1089,7.35,0.76,12,0.22,309.00,2980.00,3845,20240729,-40.96,1850,20241210,22.70,2495,-9.02,20250311,1990,14.07,20250210,3845,-40.96,20240729,1850,22.70,20241210,3.12,N,004140,1000,479 억,,2462183,N,N,42,N,00,N +20250319,110154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2275,-35,5,-1.52,210318395,92270,46.15,2300,2320,2260,3000,1620,2310,2279.38,5.13,0,-29423,2390,2350,2325,2285,2260,2337,2272,480,690,1000,1470,5,1,47971766,1091,7.36,0.76,12,0.19,309.00,2980.00,3845,20240729,-40.83,1850,20241210,22.97,2495,-8.82,20250311,1990,14.32,20250210,3845,-40.83,20240729,1850,22.97,20241210,3.12,N,004140,1000,479 억,,2462183,N,N,42,N,00,N +20250319,100155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2280,-30,5,-1.30,86565955,37756,18.89,2300,2320,2280,3000,1620,2310,2292.77,5.13,0,-19329,2390,2350,2325,2285,2260,2337,2272,480,690,1000,1470,5,1,47971766,1094,7.38,0.77,12,0.08,309.00,2980.00,3845,20240729,-40.70,1850,20241210,23.24,2495,-8.62,20250311,1990,14.57,20250210,3845,-40.70,20240729,1850,23.24,20241210,3.12,N,004140,1000,479 억,,2462183,N,N,42,N,00,N +20250319,090154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,-5,5,-0.22,853335,371,0.19,2300,2305,2300,3000,1620,2310,2300.09,5.13,0,-123,2390,2350,2325,2285,2260,2337,2272,480,690,1000,1470,5,1,47971766,1106,7.46,0.77,12,0.00,309.00,2980.00,3845,20240729,-40.05,1850,20241210,24.59,2495,-7.62,20250311,1990,15.83,20250210,3845,-40.05,20240729,1850,24.59,20241210,3.12,N,004140,1000,479 억,,2462183,N,N,42,N,00,N 20250318,160154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,-35,5,-1.49,461524735,198375,85.11,2335,2365,2300,3045,1645,2345,2326.61,5.18,0,-20877,2401,2372,2331,2302,2261,2387,2317,480,700,1000,1500,5,1,47971766,1108,7.48,0.78,12,0.41,309.00,2980.00,3845,20240729,-39.92,1850,20241210,24.86,2495,-7.41,20250311,1990,16.08,20250210,3845,-39.92,20240729,1850,24.86,20241210,3.05,N,004140,1000,479 억,,2483061,N,N,42,N,00,N 20250318,150154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,-35,5,-1.49,411267345,176563,75.75,2335,2365,2300,3045,1645,2345,2329.30,5.18,0,-16998,2401,2372,2331,2302,2261,2387,2317,480,700,1000,1500,5,1,47971766,1108,7.48,0.78,12,0.37,309.00,2980.00,3845,20240729,-39.92,1850,20241210,24.86,2495,-7.41,20250311,1990,16.08,20250210,3845,-39.92,20240729,1850,24.86,20241210,3.05,N,004140,1000,479 억,,2483061,N,N,13,N,00,N 20250318,140154,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2320,-25,5,-1.07,316332363,135413,58.10,2335,2365,2315,3045,1645,2345,2336.06,5.18,0,-14598,2401,2372,2331,2302,2261,2387,2317,480,700,1000,1500,5,1,47971766,1113,7.51,0.78,12,0.28,309.00,2980.00,3845,20240729,-39.66,1850,20241210,25.41,2495,-7.01,20250311,1990,16.58,20250210,3845,-39.66,20240729,1850,25.41,20241210,3.05,N,004140,1000,479 억,,2483061,N,N,13,N,00,N diff --git a/004150/price/prices-20250301.csv b/004150/price/prices-20250301.csv index 0159c8873e66..9b3c35e54467 100644 --- a/004150/price/prices-20250301.csv +++ b/004150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,15,2,0.61,105970915,42809,70.90,2460,2495,2455,3195,1725,2460,2475.44,5.29,0,5201,2496,2477,2466,2447,2436,2472,2442,420,735,1000,1820,5,1,41026620,1015,13.98,0.18,12,0.10,177.00,13520.00,3165,20240327,-21.80,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3165,-21.80,20240327,2030,21.92,20241113,0.53,N,004150,1000,420 억,,2169401,N,N,5,N,00,N +20250319,150154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,15,2,0.61,103313075,41736,69.12,2460,2495,2455,3195,1725,2460,2475.39,5.29,0,5416,2496,2477,2466,2447,2436,2472,2442,420,735,1000,1820,5,1,41026620,1015,13.98,0.18,12,0.10,177.00,13520.00,3165,20240327,-21.80,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3165,-21.80,20240327,2030,21.92,20241113,0.53,N,004150,1000,420 억,,2169401,N,N,36,N,00,N +20250319,140154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,15,2,0.61,36961740,14929,24.73,2460,2495,2455,3195,1725,2460,2475.83,5.29,0,6301,2496,2477,2466,2447,2436,2472,2442,420,735,1000,1820,5,1,41026620,1015,13.98,0.18,12,0.04,177.00,13520.00,3165,20240327,-21.80,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3165,-21.80,20240327,2030,21.92,20241113,0.53,N,004150,1000,420 억,,2169401,N,N,36,N,00,N +20250319,130155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,15,2,0.61,32898470,13281,22.00,2460,2495,2455,3195,1725,2460,2477.11,5.29,0,6487,2496,2477,2466,2447,2436,2472,2442,420,735,1000,1820,5,1,41026620,1015,13.98,0.18,12,0.03,177.00,13520.00,3165,20240327,-21.80,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3165,-21.80,20240327,2030,21.92,20241113,0.53,N,004150,1000,420 억,,2169401,N,N,36,N,00,N +20250319,120154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,10,2,0.41,32154985,12980,21.50,2460,2495,2455,3195,1725,2460,2477.27,5.29,0,6329,2496,2477,2466,2447,2436,2472,2442,420,735,1000,1820,5,1,41026620,1013,13.95,0.18,12,0.03,177.00,13520.00,3165,20240327,-21.96,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.53,N,004150,1000,420 억,,2169401,N,N,36,N,00,N +20250319,110154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,5,2,0.20,29854130,12048,19.95,2460,2495,2455,3195,1725,2460,2477.93,5.29,0,6479,2496,2477,2466,2447,2436,2472,2442,420,735,1000,1820,5,1,41026620,1011,13.93,0.18,12,0.03,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.53,N,004150,1000,420 억,,2169401,N,N,36,N,00,N +20250319,100155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,10,2,0.41,8961775,3634,6.02,2460,2480,2455,3195,1725,2460,2466.09,5.29,0,76,2496,2477,2466,2447,2436,2472,2442,420,735,1000,1820,5,1,41026620,1013,13.95,0.18,12,0.01,177.00,13520.00,3165,20240327,-21.96,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.53,N,004150,1000,420 억,,2169401,N,N,36,N,00,N +20250319,090155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,0,3,0.00,2460,1,0.00,2460,2460,2460,3195,1725,2460,2460.00,5.29,0,0,2496,2477,2466,2447,2436,2472,2442,420,735,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.00,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.53,N,004150,1000,420 억,,2169401,N,N,36,N,00,N 20250318,160154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-20,5,-0.81,132519865,53806,199.94,2480,2485,2455,3220,1740,2480,2462.92,5.29,0,-9331,2513,2496,2478,2461,2443,2497,2462,420,740,1000,1830,5,1,41026620,1009,13.90,0.18,12,0.13,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.54,N,004150,1000,420 억,,2171976,N,N,36,N,00,N 20250318,150155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-20,5,-0.81,121640420,49384,183.51,2480,2485,2455,3220,1740,2480,2463.15,5.29,0,-8051,2513,2496,2478,2461,2443,2497,2462,420,740,1000,1830,5,1,41026620,1009,13.90,0.18,12,0.12,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.54,N,004150,1000,420 억,,2171976,N,N,11,N,00,N 20250318,140154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-15,5,-0.60,104742235,42509,157.96,2480,2485,2455,3220,1740,2480,2464.00,5.29,0,-7303,2513,2496,2478,2461,2443,2497,2462,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.10,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.54,N,004150,1000,420 억,,2171976,N,N,11,N,00,N diff --git a/004170/price/prices-20250301.csv b/004170/price/prices-20250301.csv index 4930a512734c..a831780851dc 100644 --- a/004170/price/prices-20250301.csv +++ b/004170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,147400,-200,5,-0.14,2950107650,20003,87.99,148800,148900,146800,191800,103400,147600,147483.26,14.35,0,-5743,154133,150866,148633,145366,143133,149750,144250,492,44200,5000,112170,100,1,9845181,14512,13.46,0.33,12,0.20,10948.00,452779.00,181000,20240509,-18.56,125000,20241209,17.92,162300,-9.18,20250310,128100,15.07,20250203,181000,-18.56,20240509,125000,17.92,20241209,0.38,N,004170,5000,492 억,,1413073,N,N,10,N,00,N +20250319,150155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,147100,-500,5,-0.34,2540399050,17221,75.76,148800,148900,146800,191800,103400,147600,147517.51,14.35,0,-4578,154133,150866,148633,145366,143133,149750,144250,492,44200,5000,112170,100,1,9845181,14482,13.44,0.32,12,0.17,10948.00,452779.00,181000,20240509,-18.73,125000,20241209,17.68,162300,-9.37,20250310,128100,14.83,20250203,181000,-18.73,20240509,125000,17.68,20241209,0.38,N,004170,5000,492 억,,1413073,N,N,55,N,00,N +20250319,140155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,147200,-400,5,-0.27,2035584600,13794,60.68,148800,148900,146800,191800,103400,147600,147570.29,14.35,0,-3914,154133,150866,148633,145366,143133,149750,144250,492,44200,5000,112170,100,1,9845181,14492,13.45,0.33,12,0.14,10948.00,452779.00,181000,20240509,-18.67,125000,20241209,17.76,162300,-9.30,20250310,128100,14.91,20250203,181000,-18.67,20240509,125000,17.76,20241209,0.38,N,004170,5000,492 억,,1413073,N,N,55,N,00,N +20250319,130155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,147800,200,2,0.14,1434327100,9711,42.72,148800,148900,147200,191800,103400,147600,147701.28,14.35,0,-1836,154133,150866,148633,145366,143133,149750,144250,492,44200,5000,112170,100,1,9845181,14551,13.50,0.33,12,0.10,10948.00,452779.00,181000,20240509,-18.34,125000,20241209,18.24,162300,-8.93,20250310,128100,15.38,20250203,181000,-18.34,20240509,125000,18.24,20241209,0.38,N,004170,5000,492 억,,1413073,N,N,55,N,00,N +20250319,120154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,147600,0,3,0.00,1220770700,8263,36.35,148800,148900,147200,191800,103400,147600,147739.40,14.35,0,-1741,154133,150866,148633,145366,143133,149750,144250,492,44200,5000,112170,100,1,9845181,14531,13.48,0.33,12,0.08,10948.00,452779.00,181000,20240509,-18.45,125000,20241209,18.08,162300,-9.06,20250310,128100,15.22,20250203,181000,-18.45,20240509,125000,18.08,20241209,0.38,N,004170,5000,492 억,,1413073,N,N,55,N,00,N +20250319,110154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,147600,0,3,0.00,848250550,5737,25.24,148800,148900,147200,191800,103400,147600,147856.12,14.35,0,-330,154133,150866,148633,145366,143133,149750,144250,492,44200,5000,112170,100,1,9845181,14531,13.48,0.33,12,0.06,10948.00,452779.00,181000,20240509,-18.45,125000,20241209,18.08,162300,-9.06,20250310,128100,15.22,20250203,181000,-18.45,20240509,125000,18.08,20241209,0.38,N,004170,5000,492 억,,1413073,N,N,55,N,00,N +20250319,100155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,147400,-200,5,-0.14,482134250,3256,14.32,148800,148900,147200,191800,103400,147600,148075.63,14.35,0,-643,154133,150866,148633,145366,143133,149750,144250,492,44200,5000,112170,100,1,9845181,14512,13.46,0.33,12,0.03,10948.00,452779.00,181000,20240509,-18.56,125000,20241209,17.92,162300,-9.18,20250310,128100,15.07,20250203,181000,-18.56,20240509,125000,17.92,20241209,0.38,N,004170,5000,492 억,,1413073,N,N,55,N,00,N +20250319,090155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148100,500,2,0.34,4461100,30,0.13,148800,148800,148000,191800,103400,147600,148703.33,14.35,0,19,154133,150866,148633,145366,143133,149750,144250,492,44200,5000,112170,100,1,9845181,14581,13.53,0.33,12,0.00,10948.00,452779.00,181000,20240509,-18.18,125000,20241209,18.48,162300,-8.75,20250310,128100,15.61,20250203,181000,-18.18,20240509,125000,18.48,20241209,0.38,N,004170,5000,492 억,,1413073,N,N,55,N,00,N 20250318,160154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,147600,-2400,5,-1.60,3313595400,22373,106.90,151900,151900,146400,195000,105000,150000,148107.02,14.35,0,-1062,152933,151466,150433,148966,147933,152200,149700,492,45000,5000,114000,100,1,9845181,14531,13.48,0.33,12,0.23,10948.00,452779.00,181000,20240509,-18.45,125000,20241209,18.08,162300,-9.06,20250310,128100,15.22,20250203,181000,-18.45,20240509,125000,18.08,20241209,0.37,N,004170,5000,492 억,,1413012,N,N,55,N,00,N 20250318,150155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,147500,-2500,5,-1.67,3135860700,21169,101.15,151900,151900,146400,195000,105000,150000,148134.57,14.35,0,-998,152933,151466,150433,148966,147933,152200,149700,492,45000,5000,114000,100,1,9845181,14522,13.47,0.33,12,0.22,10948.00,452779.00,181000,20240509,-18.51,125000,20241209,18.00,162300,-9.12,20250310,128100,15.14,20250203,181000,-18.51,20240509,125000,18.00,20241209,0.37,N,004170,5000,492 억,,1413012,N,N,1,N,00,N 20250318,140154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,146900,-3100,5,-2.07,2296338800,15452,73.83,151900,151900,146600,195000,105000,150000,148611.11,14.35,0,-2736,152933,151466,150433,148966,147933,152200,149700,492,45000,5000,114000,100,1,9845181,14463,13.42,0.32,12,0.16,10948.00,452779.00,181000,20240509,-18.84,125000,20241209,17.52,162300,-9.49,20250310,128100,14.68,20250203,181000,-18.84,20240509,125000,17.52,20241209,0.37,N,004170,5000,492 억,,1413012,N,N,1,N,00,N diff --git a/004250/price/prices-20250301.csv b/004250/price/prices-20250301.csv index e36ed70c98e4..a3d1b58c90e4 100644 --- a/004250/price/prices-20250301.csv +++ b/004250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,0,3,0.00,58147428,14631,111.92,3955,4010,3955,5180,2790,3985,3974.26,1.01,0,-248,4071,4027,3991,3947,3911,4050,3970,184,1195,500,2860,5,1,36720000,1463,6.26,0.45,12,0.04,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3950,0.89,20250210,5520,-27.81,20240614,3510,13.53,20240806,1.23,N,004250,500,183 억,,372128,N,N,4,N,00,N +20250319,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,0,3,0.00,56765883,14284,109.26,3955,4010,3955,5180,2790,3985,3974.09,1.01,0,-250,4071,4027,3991,3947,3911,4050,3970,184,1195,500,2860,5,1,36720000,1463,6.26,0.45,12,0.04,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3950,0.89,20250210,5520,-27.81,20240614,3510,13.53,20240806,1.23,N,004250,500,183 억,,372128,N,N,32,N,00,N +20250319,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,0,3,0.00,56570649,14235,108.89,3955,4010,3955,5180,2790,3985,3974.05,1.01,0,-257,4071,4027,3991,3947,3911,4050,3970,184,1195,500,2860,5,1,36720000,1463,6.26,0.45,12,0.04,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3950,0.89,20250210,5520,-27.81,20240614,3510,13.53,20240806,1.23,N,004250,500,183 억,,372128,N,N,32,N,00,N +20250319,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3975,-10,5,-0.25,53019454,13341,102.05,3955,4010,3955,5180,2790,3985,3974.17,1.01,0,-263,4071,4027,3991,3947,3911,4050,3970,184,1195,500,2860,5,1,36720000,1460,6.24,0.45,12,0.04,637.00,8820.00,5520,20240614,-27.99,3510,20240806,13.25,4465,-10.97,20250107,3950,0.63,20250210,5520,-27.99,20240614,3510,13.25,20240806,1.23,N,004250,500,183 억,,372128,N,N,32,N,00,N +20250319,120155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,-5,5,-0.13,34135829,8580,65.63,3955,4010,3955,5180,2790,3985,3978.53,1.01,0,-238,4071,4027,3991,3947,3911,4050,3970,184,1195,500,2860,5,1,36720000,1461,6.25,0.45,12,0.02,637.00,8820.00,5520,20240614,-27.90,3510,20240806,13.39,4465,-10.86,20250107,3950,0.76,20250210,5520,-27.90,20240614,3510,13.39,20240806,1.23,N,004250,500,183 억,,372128,N,N,32,N,00,N +20250319,110155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,0,3,0.00,29758160,7479,57.21,3955,4010,3955,5180,2790,3985,3978.90,1.01,0,-211,4071,4027,3991,3947,3911,4050,3970,184,1195,500,2860,5,1,36720000,1463,6.26,0.45,12,0.02,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3950,0.89,20250210,5520,-27.81,20240614,3510,13.53,20240806,1.23,N,004250,500,183 억,,372128,N,N,32,N,00,N +20250319,100156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,-5,5,-0.13,22586755,5677,43.43,3955,4010,3955,5180,2790,3985,3978.64,1.01,0,-165,4071,4027,3991,3947,3911,4050,3970,184,1195,500,2860,5,1,36720000,1461,6.25,0.45,12,0.02,637.00,8820.00,5520,20240614,-27.90,3510,20240806,13.39,4465,-10.86,20250107,3950,0.76,20250210,5520,-27.90,20240614,3510,13.39,20240806,1.23,N,004250,500,183 억,,372128,N,N,32,N,00,N +20250319,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,0,3,0.00,4552350,1151,8.80,3955,3985,3955,5180,2790,3985,3955.13,1.01,0,-168,4071,4027,3991,3947,3911,4050,3970,184,1195,500,2860,5,1,36720000,1463,6.26,0.45,12,0.00,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3950,0.89,20250210,5520,-27.81,20240614,3510,13.53,20240806,1.23,N,004250,500,183 억,,372128,N,N,32,N,00,N 20250318,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,5,2,0.13,52011087,13062,145.08,3955,4035,3955,5170,2790,3980,3981.86,1.01,0,-206,4036,4007,3991,3962,3946,4000,3955,184,1190,500,2860,5,1,36720000,1463,6.26,0.45,12,0.04,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3950,0.89,20250210,5520,-27.81,20240614,3510,13.53,20240806,1.23,N,004250,500,183 억,,372289,N,N,32,N,00,N 20250318,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,0,3,0.00,47883458,12025,133.57,3955,4035,3955,5170,2790,3980,3981.99,1.01,0,-179,4036,4007,3991,3962,3946,4000,3955,184,1190,500,2860,5,1,36720000,1461,6.25,0.45,12,0.03,637.00,8820.00,5520,20240614,-27.90,3510,20240806,13.39,4465,-10.86,20250107,3950,0.76,20250210,5520,-27.90,20240614,3510,13.39,20240806,1.23,N,004250,500,183 억,,372289,N,N,9,N,00,N 20250318,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,5,2,0.13,40914400,10273,114.11,3955,4035,3955,5170,2790,3980,3982.71,1.01,0,-191,4036,4007,3991,3962,3946,4000,3955,184,1190,500,2860,5,1,36720000,1463,6.26,0.45,12,0.03,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3950,0.89,20250210,5520,-27.81,20240614,3510,13.53,20240806,1.23,N,004250,500,183 억,,372289,N,N,9,N,00,N diff --git a/004270/price/prices-20250301.csv b/004270/price/prices-20250301.csv index 2e06774b3555..63c48c9d60a2 100644 --- a/004270/price/prices-20250301.csv +++ b/004270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1110,27,2,2.49,45851724,42031,146.83,1083,1110,1074,1407,759,1083,1090.90,0.26,0,-1563,1091,1086,1080,1075,1069,1089,1078,181,324,500,690,1,1,36212160,402,-3.96,0.36,12,0.12,-280.00,3072.00,2250,20240328,-50.67,952,20241210,16.60,1313,-15.46,20250227,989,12.23,20250203,2250,-50.67,20240328,952,16.60,20241210,1.11,N,004270,500,181 억,,94113,N,N,4,N,00,N +20250319,150156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1109,26,2,2.40,42024605,38583,134.78,1083,1110,1074,1407,759,1083,1089.20,0.26,0,-1552,1091,1086,1080,1075,1069,1089,1078,181,324,500,690,1,1,36212160,402,-3.96,0.36,12,0.11,-280.00,3072.00,2250,20240328,-50.71,952,20241210,16.49,1313,-15.54,20250227,989,12.13,20250203,2250,-50.71,20240328,952,16.49,20241210,1.11,N,004270,500,181 억,,94113,N,N,32,N,00,N +20250319,140155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1097,14,2,1.29,31506938,29042,101.45,1083,1105,1074,1407,759,1083,1084.87,0.26,0,-1458,1091,1086,1080,1075,1069,1089,1078,181,324,500,690,1,1,36212160,397,-3.92,0.36,12,0.08,-280.00,3072.00,2250,20240328,-51.24,952,20241210,15.23,1313,-16.45,20250227,989,10.92,20250203,2250,-51.24,20240328,952,15.23,20241210,1.11,N,004270,500,181 억,,94113,N,N,32,N,00,N +20250319,130156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1104,21,2,1.94,29504926,27208,95.05,1083,1105,1074,1407,759,1083,1084.42,0.26,0,-1506,1091,1086,1080,1075,1069,1089,1078,181,324,500,690,1,1,36212160,400,-3.94,0.36,12,0.08,-280.00,3072.00,2250,20240328,-50.93,952,20241210,15.97,1313,-15.92,20250227,989,11.63,20250203,2250,-50.93,20240328,952,15.97,20241210,1.11,N,004270,500,181 억,,94113,N,N,32,N,00,N +20250319,120155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1084,1,2,0.09,20003022,18555,64.82,1083,1085,1074,1407,759,1083,1078.04,0.26,0,-160,1091,1086,1080,1075,1069,1089,1078,181,324,500,690,1,1,36212160,393,-3.87,0.35,12,0.05,-280.00,3072.00,2250,20240328,-51.82,952,20241210,13.87,1313,-17.44,20250227,989,9.61,20250203,2250,-51.82,20240328,952,13.87,20241210,1.11,N,004270,500,181 억,,94113,N,N,32,N,00,N +20250319,110155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1085,2,2,0.18,19161178,17778,62.10,1083,1085,1074,1407,759,1083,1077.80,0.26,0,-287,1091,1086,1080,1075,1069,1089,1078,181,324,500,690,1,1,36212160,393,-3.88,0.35,12,0.05,-280.00,3072.00,2250,20240328,-51.78,952,20241210,13.97,1313,-17.36,20250227,989,9.71,20250203,2250,-51.78,20240328,952,13.97,20241210,1.11,N,004270,500,181 억,,94113,N,N,32,N,00,N +20250319,100156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1085,2,2,0.18,15737520,14614,51.05,1083,1085,1074,1407,759,1083,1076.88,0.26,0,213,1091,1086,1080,1075,1069,1089,1078,181,324,500,690,1,1,36212160,393,-3.88,0.35,12,0.04,-280.00,3072.00,2250,20240328,-51.78,952,20241210,13.97,1313,-17.36,20250227,989,9.71,20250203,2250,-51.78,20240328,952,13.97,20241210,1.11,N,004270,500,181 억,,94113,N,N,32,N,00,N +20250319,090156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1080,-3,5,-0.28,240417,222,0.78,1083,1083,1080,1407,759,1083,1082.96,0.26,0,-38,1091,1086,1080,1075,1069,1089,1078,181,324,500,690,1,1,36212160,391,-3.86,0.35,12,0.00,-280.00,3072.00,2250,20240328,-52.00,952,20241210,13.45,1313,-17.75,20250227,989,9.20,20250203,2250,-52.00,20240328,952,13.45,20241210,1.11,N,004270,500,181 억,,94113,N,N,32,N,00,N 20250318,160155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1083,3,2,0.28,28738199,26613,39.68,1080,1085,1074,1404,756,1080,1079.85,0.26,0,-238,1122,1100,1088,1066,1054,1097,1063,181,324,500,690,1,1,36212160,392,-3.87,0.35,12,0.07,-280.00,3072.00,2250,20240328,-51.87,952,20241210,13.76,1313,-17.52,20250227,989,9.50,20250203,2250,-51.87,20240328,952,13.76,20241210,1.11,N,004270,500,181 억,,94351,N,N,32,N,00,N 20250318,150156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1083,3,2,0.28,20401210,18881,28.15,1080,1085,1074,1404,756,1080,1080.52,0.26,0,255,1122,1100,1088,1066,1054,1097,1063,181,324,500,690,1,1,36212160,392,-3.87,0.35,12,0.05,-280.00,3072.00,2250,20240328,-51.87,952,20241210,13.76,1313,-17.52,20250227,989,9.50,20250203,2250,-51.87,20240328,952,13.76,20241210,1.11,N,004270,500,181 억,,94351,N,N,9,N,00,N 20250318,140155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1080,0,3,0.00,19260489,17826,26.58,1080,1085,1074,1404,756,1080,1080.47,0.26,0,351,1122,1100,1088,1066,1054,1097,1063,181,324,500,690,1,1,36212160,391,-3.86,0.35,12,0.05,-280.00,3072.00,2250,20240328,-52.00,952,20241210,13.45,1313,-17.75,20250227,989,9.20,20250203,2250,-52.00,20240328,952,13.45,20241210,1.11,N,004270,500,181 억,,94351,N,N,9,N,00,N diff --git a/004310/price/prices-20250301.csv b/004310/price/prices-20250301.csv index 4b6bde4a41bd..9f127a3e69b5 100644 --- a/004310/price/prices-20250301.csv +++ b/004310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3285,25,2,0.77,182334010,55627,164.41,3270,3295,3260,4235,2285,3260,3277.75,2.29,0,-7025,3303,3281,3268,3246,3233,3275,3240,160,975,500,2210,5,1,32000000,1051,-182.50,1.04,11,0.17,-18.00,3173.00,6620,20240731,-50.38,3135,20241210,4.78,3800,-13.55,20250116,3230,1.70,20250311,6620,-50.38,20240731,3135,4.78,20241210,1.26,N,004310,500,160 억,,732720,N,N,4,N,00,N +20250319,150156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3280,20,2,0.61,174767755,53321,157.60,3270,3295,3260,4235,2285,3260,3277.65,2.29,0,-7543,3303,3281,3268,3246,3233,3275,3240,160,975,500,2210,5,1,32000000,1050,-182.22,1.03,11,0.17,-18.00,3173.00,6620,20240731,-50.45,3135,20241210,4.63,3800,-13.68,20250116,3230,1.55,20250311,6620,-50.45,20240731,3135,4.63,20241210,1.26,N,004310,500,160 억,,732720,N,N,27,N,00,N +20250319,140156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3290,30,2,0.92,168000105,51257,151.50,3270,3295,3260,4235,2285,3260,3277.60,2.29,0,-7516,3303,3281,3268,3246,3233,3275,3240,160,975,500,2210,5,1,32000000,1053,-182.78,1.04,11,0.16,-18.00,3173.00,6620,20240731,-50.30,3135,20241210,4.94,3800,-13.42,20250116,3230,1.86,20250311,6620,-50.30,20240731,3135,4.94,20241210,1.26,N,004310,500,160 억,,732720,N,N,27,N,00,N +20250319,130156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3295,35,2,1.07,166884605,50917,150.49,3270,3295,3260,4235,2285,3260,3277.58,2.29,0,-7718,3303,3281,3268,3246,3233,3275,3240,160,975,500,2210,5,1,32000000,1054,-183.06,1.04,11,0.16,-18.00,3173.00,6620,20240731,-50.23,3135,20241210,5.10,3800,-13.29,20250116,3230,2.01,20250311,6620,-50.23,20240731,3135,5.10,20241210,1.26,N,004310,500,160 억,,732720,N,N,27,N,00,N +20250319,120155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3285,25,2,0.77,93935640,28724,84.90,3270,3290,3260,4235,2285,3260,3270.28,2.29,0,-7573,3303,3281,3268,3246,3233,3275,3240,160,975,500,2210,5,1,32000000,1051,-182.50,1.04,11,0.09,-18.00,3173.00,6620,20240731,-50.38,3135,20241210,4.78,3800,-13.55,20250116,3230,1.70,20250311,6620,-50.38,20240731,3135,4.78,20241210,1.26,N,004310,500,160 억,,732720,N,N,27,N,00,N +20250319,110155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3275,15,2,0.46,74985505,22934,67.78,3270,3290,3260,4235,2285,3260,3269.62,2.29,0,-7317,3303,3281,3268,3246,3233,3275,3240,160,975,500,2210,5,1,32000000,1048,-181.94,1.03,11,0.07,-18.00,3173.00,6620,20240731,-50.53,3135,20241210,4.47,3800,-13.82,20250116,3230,1.39,20250311,6620,-50.53,20240731,3135,4.47,20241210,1.26,N,004310,500,160 억,,732720,N,N,27,N,00,N +20250319,100156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3275,15,2,0.46,55156995,16867,49.85,3270,3290,3260,4235,2285,3260,3270.11,2.29,0,-3378,3303,3281,3268,3246,3233,3275,3240,160,975,500,2210,5,1,32000000,1048,-181.94,1.03,11,0.05,-18.00,3173.00,6620,20240731,-50.53,3135,20241210,4.47,3800,-13.82,20250116,3230,1.39,20250311,6620,-50.53,20240731,3135,4.47,20241210,1.26,N,004310,500,160 억,,732720,N,N,27,N,00,N +20250319,090156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3260,0,3,0.00,3085080,944,2.79,3270,3270,3260,4235,2285,3260,3268.09,2.29,0,620,3303,3281,3268,3246,3233,3275,3240,160,975,500,2210,5,1,32000000,1043,-181.11,1.03,11,0.00,-18.00,3173.00,6620,20240731,-50.76,3135,20241210,3.99,3800,-14.21,20250116,3230,0.93,20250311,6620,-50.76,20240731,3135,3.99,20241210,1.26,N,004310,500,160 억,,732720,N,N,27,N,00,N 20250318,160155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3260,0,3,0.00,107178100,32778,85.01,3285,3290,3255,4235,2285,3260,3269.82,2.28,0,3841,3313,3286,3268,3241,3223,3277,3232,160,975,500,2210,5,1,32000000,1043,-181.11,1.03,11,0.10,-18.00,3173.00,6620,20240731,-50.76,3135,20241210,3.99,3800,-14.21,20250116,3230,0.93,20250311,6620,-50.76,20240731,3135,3.99,20241210,1.27,N,004310,500,160 억,,728878,N,N,27,N,00,N 20250318,150156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3275,15,2,0.46,88902395,27188,70.51,3285,3290,3255,4235,2285,3260,3269.91,2.28,0,3085,3313,3286,3268,3241,3223,3277,3232,160,975,500,2210,5,1,32000000,1048,-181.94,1.03,11,0.08,-18.00,3173.00,6620,20240731,-50.53,3135,20241210,4.47,3800,-13.82,20250116,3230,1.39,20250311,6620,-50.53,20240731,3135,4.47,20241210,1.27,N,004310,500,160 억,,728878,N,N,9,N,00,N 20250318,140155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3270,10,2,0.31,59106680,18062,46.84,3285,3290,3255,4235,2285,3260,3272.43,2.28,0,-754,3313,3286,3268,3241,3223,3277,3232,160,975,500,2210,5,1,32000000,1046,-181.67,1.03,11,0.06,-18.00,3173.00,6620,20240731,-50.60,3135,20241210,4.31,3800,-13.95,20250116,3230,1.24,20250311,6620,-50.60,20240731,3135,4.31,20241210,1.27,N,004310,500,160 억,,728878,N,N,9,N,00,N diff --git a/004360/price/prices-20250301.csv b/004360/price/prices-20250301.csv index abe6bf62de62..0a5f40994f05 100644 --- a/004360/price/prices-20250301.csv +++ b/004360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11800,-100,5,-0.84,253063430,21413,88.88,11850,11900,11770,15470,8330,11900,11818.21,9.96,0,-2940,11986,11942,11876,11832,11766,11955,11845,97,3570,500,9040,10,1,19308690,2278,3.18,0.24,12,0.11,3716.00,50003.00,15160,20240729,-22.16,10630,20241209,11.01,12530,-5.83,20250226,11010,7.18,20250103,15160,-22.16,20240729,10630,11.01,20241209,0.88,N,004360,500,96 억,,1923383,N,N,720,N,00,N +20250319,150156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11820,-80,5,-0.67,223847630,18937,78.60,11850,11900,11770,15470,8330,11900,11820.65,9.96,0,-2361,11986,11942,11876,11832,11766,11955,11845,97,3570,500,9040,10,1,19308690,2282,3.18,0.24,12,0.10,3716.00,50003.00,15160,20240729,-22.03,10630,20241209,11.19,12530,-5.67,20250226,11010,7.36,20250103,15160,-22.03,20240729,10630,11.19,20241209,0.88,N,004360,500,96 억,,1923383,N,N,7,N,00,N +20250319,140156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11800,-100,5,-0.84,213288250,18042,74.88,11850,11900,11770,15470,8330,11900,11821.76,9.96,0,-1860,11986,11942,11876,11832,11766,11955,11845,97,3570,500,9040,10,1,19308690,2278,3.18,0.24,12,0.09,3716.00,50003.00,15160,20240729,-22.16,10630,20241209,11.01,12530,-5.83,20250226,11010,7.18,20250103,15160,-22.16,20240729,10630,11.01,20241209,0.88,N,004360,500,96 억,,1923383,N,N,7,N,00,N +20250319,130156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11840,-60,5,-0.50,138568580,11707,48.59,11850,11900,11800,15470,8330,11900,11836.39,9.96,0,-844,11986,11942,11876,11832,11766,11955,11845,97,3570,500,9040,10,1,19308690,2286,3.19,0.24,12,0.06,3716.00,50003.00,15160,20240729,-21.90,10630,20241209,11.38,12530,-5.51,20250226,11010,7.54,20250103,15160,-21.90,20240729,10630,11.38,20241209,0.88,N,004360,500,96 억,,1923383,N,N,7,N,00,N +20250319,120155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11830,-70,5,-0.59,122137180,10318,42.83,11850,11900,11800,15470,8330,11900,11837.29,9.96,0,-286,11986,11942,11876,11832,11766,11955,11845,97,3570,500,9040,10,1,19308690,2284,3.18,0.24,12,0.05,3716.00,50003.00,15160,20240729,-21.97,10630,20241209,11.29,12530,-5.59,20250226,11010,7.45,20250103,15160,-21.97,20240729,10630,11.29,20241209,0.88,N,004360,500,96 억,,1923383,N,N,7,N,00,N +20250319,110156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11840,-60,5,-0.50,105473960,8910,36.98,11850,11900,11800,15470,8330,11900,11837.71,9.96,0,186,11986,11942,11876,11832,11766,11955,11845,97,3570,500,9040,10,1,19308690,2286,3.19,0.24,12,0.05,3716.00,50003.00,15160,20240729,-21.90,10630,20241209,11.38,12530,-5.51,20250226,11010,7.54,20250103,15160,-21.90,20240729,10630,11.38,20241209,0.88,N,004360,500,96 억,,1923383,N,N,7,N,00,N +20250319,100156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11850,-50,5,-0.42,96737010,8172,33.92,11850,11900,11800,15470,8330,11900,11837.62,9.96,0,399,11986,11942,11876,11832,11766,11955,11845,97,3570,500,9040,10,1,19308690,2288,3.19,0.24,12,0.04,3716.00,50003.00,15160,20240729,-21.83,10630,20241209,11.48,12530,-5.43,20250226,11010,7.63,20250103,15160,-21.83,20240729,10630,11.48,20241209,0.88,N,004360,500,96 억,,1923383,N,N,7,N,00,N +20250319,090156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11850,-50,5,-0.42,485850,41,0.17,11850,11850,11850,15470,8330,11900,11850.00,9.96,0,-16,11986,11942,11876,11832,11766,11955,11845,97,3570,500,9040,10,1,19308690,2288,3.19,0.24,12,0.00,3716.00,50003.00,15160,20240729,-21.83,10630,20241209,11.48,12530,-5.43,20250226,11010,7.63,20250103,15160,-21.83,20240729,10630,11.48,20241209,0.88,N,004360,500,96 억,,1923383,N,N,7,N,00,N 20250318,160156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11900,0,3,0.00,285296950,24069,188.07,11900,11920,11810,15470,8330,11900,11853.29,9.97,0,-2343,12000,11950,11890,11840,11780,11955,11845,97,3570,500,9040,10,1,19308690,2298,3.92,0.25,12,0.12,3033.00,46680.00,15160,20240729,-21.50,10630,20241209,11.95,12530,-5.03,20250226,11010,8.08,20250103,15160,-21.50,20240729,10630,11.95,20241209,0.87,N,004360,500,96 억,,1925699,N,N,7,N,00,N 20250318,150156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11880,-20,5,-0.17,258543900,21814,170.45,11900,11920,11810,15470,8330,11900,11852.20,9.97,0,-2195,12000,11950,11890,11840,11780,11955,11845,97,3570,500,9040,10,1,19308690,2294,3.92,0.25,12,0.11,3033.00,46680.00,15160,20240729,-21.64,10630,20241209,11.76,12530,-5.19,20250226,11010,7.90,20250103,15160,-21.64,20240729,10630,11.76,20241209,0.87,N,004360,500,96 억,,1925699,N,N,7,N,00,N 20250318,140155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11840,-60,5,-0.50,228566500,19284,150.68,11900,11920,11810,15470,8330,11900,11852.65,9.97,0,-2473,12000,11950,11890,11840,11780,11955,11845,97,3570,500,9040,10,1,19308690,2286,3.90,0.25,12,0.10,3033.00,46680.00,15160,20240729,-21.90,10630,20241209,11.38,12530,-5.51,20250226,11010,7.54,20250103,15160,-21.90,20240729,10630,11.38,20241209,0.87,N,004360,500,96 억,,1925699,N,N,7,N,00,N diff --git a/004370/price/prices-20250301.csv b/004370/price/prices-20250301.csv index 7325c2b03ebe..9c23db886e73 100644 --- a/004370/price/prices-20250301.csv +++ b/004370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,422000,22000,2,5.50,32172173500,76199,248.79,402000,431000,399500,520000,280000,400000,422212.61,18.45,0,-4294,407333,403666,396333,392666,385333,405500,394500,304,120000,5000,304000,500,1,6082642,25669,16.32,0.93,12,1.25,25861.00,452565.00,599000,20240613,-29.55,317000,20241115,33.12,431000,-2.09,20250319,331000,27.49,20250123,599000,-29.55,20240613,317000,33.12,20241115,0.34,N,004370,5000,304 억,,1122131,N,N,3,N,00,N +20250319,150157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,420500,20500,2,5.12,31068748250,73581,240.24,402000,431000,399500,520000,280000,400000,422238.73,18.45,0,-3347,407333,403666,396333,392666,385333,405500,394500,304,120000,5000,304000,500,1,6082642,25578,16.26,0.93,12,1.21,25861.00,452565.00,599000,20240613,-29.80,317000,20241115,32.65,431000,-2.44,20250319,331000,27.04,20250123,599000,-29.80,20240613,317000,32.65,20241115,0.34,N,004370,5000,304 억,,1122131,N,N,10,N,00,N +20250319,140156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,423000,23000,2,5.75,28468133500,67400,220.06,402000,431000,399500,520000,280000,400000,422375.87,18.45,0,-2385,407333,403666,396333,392666,385333,405500,394500,304,120000,5000,304000,500,1,6082642,25730,16.36,0.93,12,1.11,25861.00,452565.00,599000,20240613,-29.38,317000,20241115,33.44,431000,-1.86,20250319,331000,27.79,20250123,599000,-29.38,20240613,317000,33.44,20241115,0.34,N,004370,5000,304 억,,1122131,N,N,10,N,00,N +20250319,130156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,422500,22500,2,5.62,26312722750,62291,203.38,402000,431000,399500,520000,280000,400000,422416.12,18.45,0,-1633,407333,403666,396333,392666,385333,405500,394500,304,120000,5000,304000,500,1,6082642,25699,16.34,0.93,12,1.02,25861.00,452565.00,599000,20240613,-29.47,317000,20241115,33.28,431000,-1.97,20250319,331000,27.64,20250123,599000,-29.47,20240613,317000,33.28,20241115,0.34,N,004370,5000,304 억,,1122131,N,N,10,N,00,N +20250319,120156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,423500,23500,2,5.88,24341608750,57622,188.14,402000,431000,399500,520000,280000,400000,422436.03,18.45,0,-361,407333,403666,396333,392666,385333,405500,394500,304,120000,5000,304000,500,1,6082642,25760,16.38,0.94,12,0.95,25861.00,452565.00,599000,20240613,-29.30,317000,20241115,33.60,431000,-1.74,20250319,331000,27.95,20250123,599000,-29.30,20240613,317000,33.60,20241115,0.34,N,004370,5000,304 억,,1122131,N,N,10,N,00,N +20250319,110156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,426000,26000,2,6.50,21809718500,51663,168.68,402000,431000,399500,520000,280000,400000,422153.54,18.45,0,1647,407333,403666,396333,392666,385333,405500,394500,304,120000,5000,304000,500,1,6082642,25912,16.47,0.94,12,0.85,25861.00,452565.00,599000,20240613,-28.88,317000,20241115,34.38,431000,-1.16,20250319,331000,28.70,20250123,599000,-28.88,20240613,317000,34.38,20241115,0.34,N,004370,5000,304 억,,1122131,N,N,10,N,00,N +20250319,100157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,427500,27500,2,6.88,16073583250,38272,124.96,402000,431000,399500,520000,280000,400000,419982.84,18.45,0,-145,407333,403666,396333,392666,385333,405500,394500,304,120000,5000,304000,500,1,6082642,26003,16.53,0.94,12,0.63,25861.00,452565.00,599000,20240613,-28.63,317000,20241115,34.86,431000,-0.81,20250319,331000,29.15,20250123,599000,-28.63,20240613,317000,34.86,20241115,0.34,N,004370,5000,304 억,,1122131,N,N,10,N,00,N +20250319,090156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,403500,3500,2,0.88,566778500,1410,4.60,402000,404500,399500,520000,280000,400000,401970.57,18.45,0,278,407333,403666,396333,392666,385333,405500,394500,304,120000,5000,304000,500,1,6082642,24543,15.60,0.89,12,0.02,25861.00,452565.00,599000,20240613,-32.64,317000,20241115,27.29,408000,-1.10,20250307,331000,21.90,20250123,599000,-32.64,20240613,317000,27.29,20241115,0.34,N,004370,5000,304 억,,1122131,N,N,10,N,00,N 20250318,160156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400000,11000,2,2.83,12012266500,30240,128.29,389000,400000,389000,505000,272500,389000,397229.20,18.49,0,-4737,392666,390832,387166,385332,381666,391750,386250,304,116000,5000,295640,500,1,6082642,24331,15.47,0.88,12,0.50,25861.00,452565.00,599000,20240613,-33.22,317000,20241115,26.18,408000,-1.96,20250307,331000,20.85,20250123,599000,-33.22,20240613,317000,26.18,20241115,0.35,N,004370,5000,304 억,,1124831,N,N,10,N,00,N 20250318,150156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399000,10000,2,2.57,10221168250,25759,109.28,389000,399500,389000,505000,272500,389000,396799.89,18.49,0,-4098,392666,390832,387166,385332,381666,391750,386250,304,116000,5000,295640,500,1,6082642,24270,15.43,0.88,12,0.42,25861.00,452565.00,599000,20240613,-33.39,317000,20241115,25.87,408000,-2.21,20250307,331000,20.54,20250123,599000,-33.39,20240613,317000,25.87,20241115,0.35,N,004370,5000,304 억,,1124831,N,N,11,N,00,N 20250318,140156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398000,9000,2,2.31,8938504250,22539,95.62,389000,399500,389000,505000,272500,389000,396579.45,18.49,0,-3214,392666,390832,387166,385332,381666,391750,386250,304,116000,5000,295640,500,1,6082642,24209,15.39,0.88,12,0.37,25861.00,452565.00,599000,20240613,-33.56,317000,20241115,25.55,408000,-2.45,20250307,331000,20.24,20250123,599000,-33.56,20240613,317000,25.55,20241115,0.35,N,004370,5000,304 억,,1124831,N,N,11,N,00,N diff --git a/004380/price/prices-20250301.csv b/004380/price/prices-20250301.csv index f572c1b7e56c..8408dc1a6796 100644 --- a/004380/price/prices-20250301.csv +++ b/004380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11200,-120,5,-1.06,4813304155,424407,397.07,11200,11750,10960,14710,7930,11320,11341.36,35.59,0,-23247,11553,11436,11333,11216,11113,11385,11165,105,3390,500,7240,10,1,21000000,2352,153.42,1.18,12,2.02,73.00,9512.00,18940,20240321,-40.87,7220,20241209,55.12,15500,-27.74,20250217,8930,25.42,20250102,18940,-40.87,20240321,7220,55.12,20241209,3.62,N,004380,500,105 억,,7474138,N,N,3,N,00,N +20250319,150157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11270,-50,5,-0.44,4672854295,411889,385.36,11200,11750,10960,14710,7930,11320,11344.94,35.59,0,-23652,11553,11436,11333,11216,11113,11385,11165,105,3390,500,7240,10,1,21000000,2367,154.38,1.18,12,1.96,73.00,9512.00,18940,20240321,-40.50,7220,20241209,56.09,15500,-27.29,20250217,8930,26.20,20250102,18940,-40.50,20240321,7220,56.09,20241209,3.62,N,004380,500,105 억,,7474138,N,N,18,N,00,N +20250319,140156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11230,-90,5,-0.80,4447142825,391835,366.59,11200,11750,10960,14710,7930,11320,11349.53,35.59,0,-22519,11553,11436,11333,11216,11113,11385,11165,105,3390,500,7240,10,1,21000000,2358,153.84,1.18,12,1.87,73.00,9512.00,18940,20240321,-40.71,7220,20241209,55.54,15500,-27.55,20250217,8930,25.76,20250102,18940,-40.71,20240321,7220,55.54,20241209,3.62,N,004380,500,105 억,,7474138,N,N,18,N,00,N +20250319,130157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11460,140,2,1.24,2791662695,247231,231.31,11200,11700,10960,14710,7930,11320,11291.72,35.59,0,-22212,11553,11436,11333,11216,11113,11385,11165,105,3390,500,7240,10,1,21000000,2407,156.99,1.20,12,1.18,73.00,9512.00,18940,20240321,-39.49,7220,20241209,58.73,15500,-26.06,20250217,8930,28.33,20250102,18940,-39.49,20240321,7220,58.73,20241209,3.62,N,004380,500,105 억,,7474138,N,N,18,N,00,N +20250319,120156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11080,-240,5,-2.12,1057510190,95782,89.61,11200,11210,10960,14710,7930,11320,11040.80,35.59,0,289,11553,11436,11333,11216,11113,11385,11165,105,3390,500,7240,10,1,21000000,2327,151.78,1.16,12,0.46,73.00,9512.00,18940,20240321,-41.50,7220,20241209,53.46,15500,-28.52,20250217,8930,24.08,20250102,18940,-41.50,20240321,7220,53.46,20241209,3.62,N,004380,500,105 억,,7474138,N,N,18,N,00,N +20250319,110156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11040,-280,5,-2.47,1014586405,91892,85.97,11200,11210,10960,14710,7930,11320,11041.07,35.59,0,-169,11553,11436,11333,11216,11113,11385,11165,105,3390,500,7240,10,1,21000000,2318,151.23,1.16,12,0.44,73.00,9512.00,18940,20240321,-41.71,7220,20241209,52.91,15500,-28.77,20250217,8930,23.63,20250102,18940,-41.71,20240321,7220,52.91,20241209,3.62,N,004380,500,105 억,,7474138,N,N,18,N,00,N +20250319,100157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11100,-220,5,-1.94,615586885,55602,52.02,11200,11210,10970,14710,7930,11320,11071.30,35.59,0,-3359,11553,11436,11333,11216,11113,11385,11165,105,3390,500,7240,10,1,21000000,2331,152.05,1.17,12,0.26,73.00,9512.00,18940,20240321,-41.39,7220,20241209,53.74,15500,-28.39,20250217,8930,24.30,20250102,18940,-41.39,20240321,7220,53.74,20241209,3.62,N,004380,500,105 억,,7474138,N,N,18,N,00,N +20250319,090157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11130,-190,5,-1.68,77909530,6971,6.52,11200,11210,11100,14710,7930,11320,11176.21,35.59,0,-569,11553,11436,11333,11216,11113,11385,11165,105,3390,500,7240,10,1,21000000,2337,152.47,1.17,12,0.03,73.00,9512.00,18940,20240321,-41.24,7220,20241209,54.16,15500,-28.19,20250217,8930,24.64,20250102,18940,-41.24,20240321,7220,54.16,20241209,3.62,N,004380,500,105 억,,7474138,N,N,18,N,00,N 20250318,160156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11320,-60,5,-0.53,1116386550,98417,56.50,11380,11450,11230,14790,7970,11380,11343.43,35.65,0,-13123,11726,11552,11376,11202,11026,11465,11115,105,3410,500,7280,10,1,21000000,2377,240.85,1.17,12,0.47,47.00,9697.00,18940,20240321,-40.23,7220,20241209,56.79,15500,-26.97,20250217,8930,26.76,20250102,18940,-40.23,20240321,7220,56.79,20241209,3.64,N,004380,500,105 억,,7487154,N,N,18,N,00,N 20250318,150157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11340,-40,5,-0.35,1052544970,92782,53.26,11380,11450,11230,14790,7970,11380,11344.28,35.65,0,-13722,11726,11552,11376,11202,11026,11465,11115,105,3410,500,7280,10,1,21000000,2381,241.28,1.17,12,0.44,47.00,9697.00,18940,20240321,-40.13,7220,20241209,57.06,15500,-26.84,20250217,8930,26.99,20250102,18940,-40.13,20240321,7220,57.06,20241209,3.64,N,004380,500,105 억,,7487154,N,N,6,N,00,N 20250318,140156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11340,-40,5,-0.35,956577340,84322,48.41,11380,11450,11230,14790,7970,11380,11344.34,35.65,0,-15528,11726,11552,11376,11202,11026,11465,11115,105,3410,500,7280,10,1,21000000,2381,241.28,1.17,12,0.40,47.00,9697.00,18940,20240321,-40.13,7220,20241209,57.06,15500,-26.84,20250217,8930,26.99,20250102,18940,-40.13,20240321,7220,57.06,20241209,3.64,N,004380,500,105 억,,7487154,N,N,6,N,00,N diff --git a/004410/price/prices-20250301.csv b/004410/price/prices-20250301.csv index 844e417ab533..578d6a139951 100644 --- a/004410/price/prices-20250301.csv +++ b/004410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,99131925,705981,116.36,141,141,140,183,99,141,140.42,1.26,0,1886,142,141,140,139,138,142,140,375,42,100,100,1,1,374755559,528,-70.50,1.99,12,0.19,-2.00,71.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4704722,N,N,40,N,00,N +20250319,150157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,91104616,648793,106.94,141,141,140,183,99,141,140.42,1.26,0,1460,142,141,140,139,138,142,140,375,42,100,100,1,1,374755559,528,-70.50,1.99,12,0.17,-2.00,71.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4704722,N,N,317,N,00,N +20250319,140157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,66136071,471510,77.72,141,141,140,183,99,141,140.26,1.26,0,1059,142,141,140,139,138,142,140,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.13,-2.00,71.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,N,004410,100,374 억,,4704722,N,N,317,N,00,N +20250319,130157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,53916254,384306,63.34,141,141,140,183,99,141,140.30,1.26,0,963,142,141,140,139,138,142,140,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.10,-2.00,71.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,N,004410,100,374 억,,4704722,N,N,317,N,00,N +20250319,120156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,49140811,350212,57.72,141,141,140,183,99,141,140.32,1.26,0,1015,142,141,140,139,138,142,140,375,42,100,100,1,1,374755559,528,-70.50,1.99,12,0.09,-2.00,71.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4704722,N,N,317,N,00,N +20250319,110156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,40796424,290963,47.96,141,141,140,183,99,141,140.21,1.26,0,630,142,141,140,139,138,142,140,375,42,100,100,1,1,374755559,528,-70.50,1.99,12,0.08,-2.00,71.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4704722,N,N,317,N,00,N +20250319,100157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,11750128,83646,13.79,141,141,140,183,99,141,140.47,1.26,0,255,142,141,140,139,138,142,140,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.02,-2.00,71.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,N,004410,100,374 억,,4704722,N,N,317,N,00,N +20250319,090157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,159893,1134,0.19,141,141,140,183,99,141,141.00,1.26,0,-175,142,141,140,139,138,142,140,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.00,-2.00,71.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,N,004410,100,374 억,,4704722,N,N,317,N,00,N 20250318,160156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,1,2,0.71,84339290,601599,109.35,140,141,139,182,98,140,140.19,1.26,0,-4778,142,140,140,138,138,141,139,375,42,100,100,1,1,374755559,528,-70.50,1.99,12,0.16,-2.00,71.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4709500,N,N,317,N,00,N 20250318,150157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,0,3,0.00,82453114,588163,106.91,140,141,139,182,98,140,140.19,1.26,0,-4206,142,140,140,138,138,141,139,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.16,-2.00,71.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,N,004410,100,374 억,,4709500,N,N,98,N,00,N 20250318,140156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,1,2,0.71,63977185,456216,82.92,140,141,139,182,98,140,140.23,1.26,0,-4848,142,140,140,138,138,141,139,375,42,100,100,1,1,374755559,528,-70.50,1.99,12,0.12,-2.00,71.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4709500,N,N,98,N,00,N diff --git a/004430/price/prices-20250301.csv b/004430/price/prices-20250301.csv index 0cb0075a2922..c7a2bee3eb7d 100644 --- a/004430/price/prices-20250301.csv +++ b/004430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12360,360,2,3.00,543607255,44245,201.13,11910,12360,11880,15600,8400,12000,12286.19,14.59,0,2802,12186,12092,12026,11932,11866,12060,11900,120,3600,500,8400,10,1,24000000,2966,6.58,0.39,12,0.18,1879.00,31505.00,14660,20240308,-15.69,9930,20241209,24.47,12840,-3.74,20250220,10790,14.55,20250102,14630,-15.52,20240502,9930,24.47,20241209,1.68,N,004430,500,120 억,,3501140,N,N,18,N,00,N +20250319,150158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12350,350,2,2.92,512066315,41691,189.52,11910,12360,11880,15600,8400,12000,12282.42,14.59,0,3073,12186,12092,12026,11932,11866,12060,11900,120,3600,500,8400,10,1,24000000,2964,6.57,0.39,12,0.17,1879.00,31505.00,14660,20240308,-15.76,9930,20241209,24.37,12840,-3.82,20250220,10790,14.46,20250102,14630,-15.58,20240502,9930,24.37,20241209,1.68,N,004430,500,120 억,,3501140,N,N,16,N,00,N +20250319,140157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12340,340,2,2.83,425532690,34683,157.66,11910,12360,11880,15600,8400,12000,12269.20,14.59,0,4400,12186,12092,12026,11932,11866,12060,11900,120,3600,500,8400,10,1,24000000,2962,6.57,0.39,12,0.14,1879.00,31505.00,14660,20240308,-15.83,9930,20241209,24.27,12840,-3.89,20250220,10790,14.37,20250102,14630,-15.65,20240502,9930,24.27,20241209,1.68,N,004430,500,120 억,,3501140,N,N,16,N,00,N +20250319,130157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12310,310,2,2.58,367468730,29971,136.24,11910,12360,11880,15600,8400,12000,12260.81,14.59,0,4267,12186,12092,12026,11932,11866,12060,11900,120,3600,500,8400,10,1,24000000,2954,6.55,0.39,12,0.12,1879.00,31505.00,14660,20240308,-16.03,9930,20241209,23.97,12840,-4.13,20250220,10790,14.09,20250102,14630,-15.86,20240502,9930,23.97,20241209,1.68,N,004430,500,120 억,,3501140,N,N,16,N,00,N +20250319,120157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12300,300,2,2.50,325793500,26582,120.84,11910,12360,11880,15600,8400,12000,12256.17,14.59,0,4612,12186,12092,12026,11932,11866,12060,11900,120,3600,500,8400,10,1,24000000,2952,6.55,0.39,12,0.11,1879.00,31505.00,14660,20240308,-16.10,9930,20241209,23.87,12840,-4.21,20250220,10790,13.99,20250102,14630,-15.93,20240502,9930,23.87,20241209,1.68,N,004430,500,120 억,,3501140,N,N,16,N,00,N +20250319,110157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12360,360,2,3.00,274107260,22381,101.74,11910,12360,11880,15600,8400,12000,12247.32,14.59,0,6817,12186,12092,12026,11932,11866,12060,11900,120,3600,500,8400,10,1,24000000,2966,6.58,0.39,12,0.09,1879.00,31505.00,14660,20240308,-15.69,9930,20241209,24.47,12840,-3.74,20250220,10790,14.55,20250102,14630,-15.52,20240502,9930,24.47,20241209,1.68,N,004430,500,120 억,,3501140,N,N,16,N,00,N +20250319,100158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12300,300,2,2.50,149273430,12256,55.71,11910,12300,11880,15600,8400,12000,12179.62,14.59,0,5809,12186,12092,12026,11932,11866,12060,11900,120,3600,500,8400,10,1,24000000,2952,6.55,0.39,12,0.05,1879.00,31505.00,14660,20240308,-16.10,9930,20241209,23.87,12840,-4.21,20250220,10790,13.99,20250102,14630,-15.93,20240502,9930,23.87,20241209,1.68,N,004430,500,120 억,,3501140,N,N,16,N,00,N +20250319,090157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12000,0,3,0.00,10561880,887,4.03,11910,12000,11880,15600,8400,12000,11907.42,14.59,0,21,12186,12092,12026,11932,11866,12060,11900,120,3600,500,8400,10,1,24000000,2880,6.39,0.38,12,0.00,1879.00,31505.00,14660,20240308,-18.14,9930,20241209,20.85,12840,-6.54,20250220,10790,11.21,20250102,14630,-17.98,20240502,9930,20.85,20241209,1.68,N,004430,500,120 억,,3501140,N,N,16,N,00,N 20250318,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12000,-10,5,-0.08,206371585,17171,38.22,12100,12120,11960,15610,8410,12010,12018.61,14.60,0,-4961,12530,12270,12100,11840,11670,12185,11755,120,3600,500,8400,10,1,24000000,2880,6.39,0.38,12,0.07,1879.00,31505.00,14690,20240306,-18.31,9930,20241209,20.85,12840,-6.54,20250220,10790,11.21,20250102,14630,-17.98,20240318,9930,20.85,20241209,1.68,N,004430,500,120 억,,3504881,N,N,16,N,00,N 20250318,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12020,10,2,0.08,200956570,16720,37.22,12100,12120,11960,15610,8410,12010,12018.93,14.60,0,-5031,12530,12270,12100,11840,11670,12185,11755,120,3600,500,8400,10,1,24000000,2885,6.40,0.38,12,0.07,1879.00,31505.00,14690,20240306,-18.18,9930,20241209,21.05,12840,-6.39,20250220,10790,11.40,20250102,14630,-17.84,20240318,9930,21.05,20241209,1.68,N,004430,500,120 억,,3504881,N,N,9,N,00,N 20250318,140156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12010,0,3,0.00,179063585,14895,33.15,12100,12120,11960,15610,8410,12010,12021.72,14.60,0,-4122,12530,12270,12100,11840,11670,12185,11755,120,3600,500,8400,10,1,24000000,2882,6.39,0.38,12,0.06,1879.00,31505.00,14690,20240306,-18.24,9930,20241209,20.95,12840,-6.46,20250220,10790,11.31,20250102,14630,-17.91,20240318,9930,20.95,20241209,1.68,N,004430,500,120 억,,3504881,N,N,9,N,00,N diff --git a/004440/price/prices-20250301.csv b/004440/price/prices-20250301.csv index adf50d95d0c1..0d75ebec64fd 100644 --- a/004440/price/prices-20250301.csv +++ b/004440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4165,5,2,0.12,150920300,36049,194.16,4180,4275,4125,5400,2915,4160,4186.53,0.46,0,-9170,4253,4206,4113,4066,3973,4230,4090,127,1240,1000,2740,5,1,12731947,530,26.03,0.20,12,0.28,160.00,21133.00,5600,20250214,-25.62,3135,20250203,32.85,5600,-25.62,20250214,3135,32.85,20250203,5600,-25.62,20250214,3135,32.85,20250203,0.51,N,004440,1000,127 억,,58565,N,N,1,N,00,N +20250319,150158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4150,-10,5,-0.24,149600375,35732,192.45,4180,4275,4125,5400,2915,4160,4186.73,0.46,0,-9173,4253,4206,4113,4066,3973,4230,4090,127,1240,1000,2740,5,1,12731947,528,25.94,0.20,12,0.28,160.00,21133.00,5600,20250214,-25.89,3135,20250203,32.38,5600,-25.89,20250214,3135,32.38,20250203,5600,-25.89,20250214,3135,32.38,20250203,0.51,N,004440,1000,127 억,,58565,N,N,11,N,00,N +20250319,140157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4145,-15,5,-0.36,137380360,32794,176.63,4180,4275,4125,5400,2915,4160,4189.19,0.46,0,-8423,4253,4206,4113,4066,3973,4230,4090,127,1240,1000,2740,5,1,12731947,528,25.91,0.20,12,0.26,160.00,21133.00,5600,20250214,-25.98,3135,20250203,32.22,5600,-25.98,20250214,3135,32.22,20250203,5600,-25.98,20250214,3135,32.22,20250203,0.51,N,004440,1000,127 억,,58565,N,N,11,N,00,N +20250319,130158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4165,5,2,0.12,123885670,29547,159.14,4180,4275,4125,5400,2915,4160,4192.83,0.46,0,-6715,4253,4206,4113,4066,3973,4230,4090,127,1240,1000,2740,5,1,12731947,530,26.03,0.20,12,0.23,160.00,21133.00,5600,20250214,-25.62,3135,20250203,32.85,5600,-25.62,20250214,3135,32.85,20250203,5600,-25.62,20250214,3135,32.85,20250203,0.51,N,004440,1000,127 억,,58565,N,N,11,N,00,N +20250319,120157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4170,10,2,0.24,117702090,28064,151.15,4180,4275,4125,5400,2915,4160,4194.06,0.46,0,-6193,4253,4206,4113,4066,3973,4230,4090,127,1240,1000,2740,5,1,12731947,531,26.06,0.20,12,0.22,160.00,21133.00,5600,20250214,-25.54,3135,20250203,33.01,5600,-25.54,20250214,3135,33.01,20250203,5600,-25.54,20250214,3135,33.01,20250203,0.51,N,004440,1000,127 억,,58565,N,N,11,N,00,N +20250319,110157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4200,40,2,0.96,100094415,23851,128.46,4180,4275,4125,5400,2915,4160,4196.65,0.46,0,-5139,4253,4206,4113,4066,3973,4230,4090,127,1240,1000,2740,5,1,12731947,535,26.25,0.20,12,0.19,160.00,21133.00,5600,20250214,-25.00,3135,20250203,33.97,5600,-25.00,20250214,3135,33.97,20250203,5600,-25.00,20250214,3135,33.97,20250203,0.51,N,004440,1000,127 억,,58565,N,N,11,N,00,N +20250319,100158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4210,50,2,1.20,76782360,18304,98.58,4180,4275,4125,5400,2915,4160,4194.84,0.46,0,-3177,4253,4206,4113,4066,3973,4230,4090,127,1240,1000,2740,5,1,12731947,536,26.31,0.20,12,0.14,160.00,21133.00,5600,20250214,-24.82,3135,20250203,34.29,5600,-24.82,20250214,3135,34.29,20250203,5600,-24.82,20250214,3135,34.29,20250203,0.51,N,004440,1000,127 억,,58565,N,N,11,N,00,N +20250319,090158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4150,-10,5,-0.24,11780030,2832,15.25,4180,4180,4150,5400,2915,4160,4159.62,0.46,0,-1996,4253,4206,4113,4066,3973,4230,4090,127,1240,1000,2740,5,1,12731947,528,25.94,0.20,12,0.02,160.00,21133.00,5600,20250214,-25.89,3135,20250203,32.38,5600,-25.89,20250214,3135,32.38,20250203,5600,-25.89,20250214,3135,32.38,20250203,0.51,N,004440,1000,127 억,,58565,N,N,11,N,00,N 20250318,160157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4160,135,2,3.35,75935235,18523,85.34,4020,4160,4020,5230,2820,4025,4099.18,0.45,0,719,4098,4061,4013,3976,3928,4080,3995,127,1205,1000,2650,5,1,12731947,530,26.00,0.20,12,0.15,160.00,21133.00,5600,20250214,-25.71,3135,20250203,32.70,5600,-25.71,20250214,3135,32.70,20250203,5600,-25.71,20250214,3135,32.70,20250203,0.52,N,004440,1000,127 억,,57849,N,N,11,N,00,N 20250318,150158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4135,110,2,2.73,64035100,15651,72.11,4020,4135,4020,5230,2820,4025,4091.44,0.45,0,510,4098,4061,4013,3976,3928,4080,3995,127,1205,1000,2650,5,1,12731947,526,25.84,0.20,12,0.12,160.00,21133.00,5600,20250214,-26.16,3135,20250203,31.90,5600,-26.16,20250214,3135,31.90,20250203,5600,-26.16,20250214,3135,31.90,20250203,0.52,N,004440,1000,127 억,,57849,N,N,4,N,00,N 20250318,140157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4075,50,2,1.24,52741985,12905,59.46,4020,4120,4020,5230,2820,4025,4086.94,0.45,0,549,4098,4061,4013,3976,3928,4080,3995,127,1205,1000,2650,5,1,12731947,519,25.47,0.19,12,0.10,160.00,21133.00,5600,20250214,-27.23,3135,20250203,29.98,5600,-27.23,20250214,3135,29.98,20250203,5600,-27.23,20250214,3135,29.98,20250203,0.52,N,004440,1000,127 억,,57849,N,N,4,N,00,N diff --git a/004450/price/prices-20250301.csv b/004450/price/prices-20250301.csv index 8e6b247363f5..bc6a5a857177 100644 --- a/004450/price/prices-20250301.csv +++ b/004450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30600,-300,5,-0.97,43995600,1427,145.91,30850,31200,30550,40150,21650,30900,30830.83,4.03,0,-30,31533,31216,30933,30616,30333,31375,30775,108,9250,5000,21010,50,1,2154379,659,-9.91,0.57,12,0.07,-3087.00,53230.00,36700,20240610,-16.62,28800,20241204,6.25,31650,-3.32,20250219,29800,2.68,20250115,36700,-16.62,20240610,28800,6.25,20241204,0.15,N,004450,5000,107 억,,86917,N,N,1,N,00,N +20250319,150158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,-50,5,-0.16,42312350,1372,140.29,30850,31200,30550,40150,21650,30900,30839.91,4.03,0,23,31533,31216,30933,30616,30333,31375,30775,108,9250,5000,21010,50,1,2154379,665,-9.99,0.58,12,0.06,-3087.00,53230.00,36700,20240610,-15.94,28800,20241204,7.12,31650,-2.53,20250219,29800,3.52,20250115,36700,-15.94,20240610,28800,7.12,20241204,0.15,N,004450,5000,107 억,,86917,N,N,1,N,00,N +20250319,140158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,50,2,0.16,42219800,1369,139.98,30850,31200,30550,40150,21650,30900,30839.88,4.03,0,23,31533,31216,30933,30616,30333,31375,30775,108,9250,5000,21010,50,1,2154379,667,-10.03,0.58,12,0.06,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.15,N,004450,5000,107 억,,86917,N,N,1,N,00,N +20250319,130158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,50,2,0.16,42219800,1369,139.98,30850,31200,30550,40150,21650,30900,30839.88,4.03,0,23,31533,31216,30933,30616,30333,31375,30775,108,9250,5000,21010,50,1,2154379,667,-10.03,0.58,12,0.06,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.15,N,004450,5000,107 억,,86917,N,N,1,N,00,N +20250319,120157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,0,3,0.00,42065000,1364,139.47,30850,31200,30550,40150,21650,30900,30839.44,4.03,0,24,31533,31216,30933,30616,30333,31375,30775,108,9250,5000,21010,50,1,2154379,666,-10.01,0.58,12,0.06,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.15,N,004450,5000,107 억,,86917,N,N,1,N,00,N +20250319,110157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,0,3,0.00,42034100,1363,139.37,30850,31200,30550,40150,21650,30900,30839.40,4.03,0,24,31533,31216,30933,30616,30333,31375,30775,108,9250,5000,21010,50,1,2154379,666,-10.01,0.58,12,0.06,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.15,N,004450,5000,107 억,,86917,N,N,1,N,00,N +20250319,100158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30650,-250,5,-0.81,30902300,1002,102.45,30850,31200,30550,40150,21650,30900,30840.62,4.03,0,29,31533,31216,30933,30616,30333,31375,30775,108,9250,5000,21010,50,1,2154379,660,-9.93,0.58,12,0.05,-3087.00,53230.00,36700,20240610,-16.49,28800,20241204,6.42,31650,-3.16,20250219,29800,2.85,20250115,36700,-16.49,20240610,28800,6.42,20241204,0.15,N,004450,5000,107 억,,86917,N,N,1,N,00,N +20250319,090158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,0,3,0.00,0,0,0.00,0,0,0,40150,21650,30900,0.00,4.03,0,0,31533,31216,30933,30616,30333,31375,30775,108,9250,5000,21010,50,1,2154379,666,-10.01,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.15,N,004450,5000,107 억,,86917,N,N,1,N,00,N 20250318,160157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,100,2,0.32,30184225,978,63.96,30800,31250,30650,40000,21600,30800,30863.22,4.03,0,86,31600,31200,30900,30500,30200,31400,30700,108,9200,5000,20940,50,1,2154379,666,-10.01,0.58,12,0.05,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.15,N,004450,5000,107 억,,86919,N,N,1,N,00,N 20250318,150158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,100,2,0.32,28858350,935,61.15,30800,31250,30650,40000,21600,30800,30864.55,4.03,0,79,31600,31200,30900,30500,30200,31400,30700,108,9200,5000,20940,50,1,2154379,666,-10.01,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.15,N,004450,5000,107 억,,86919,N,N,1,N,00,N 20250318,140157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30900,100,2,0.32,28332900,918,60.04,30800,31250,30650,40000,21600,30800,30863.73,4.03,0,62,31600,31200,30900,30500,30200,31400,30700,108,9200,5000,20940,50,1,2154379,666,-10.01,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-15.80,28800,20241204,7.29,31650,-2.37,20250219,29800,3.69,20250115,36700,-15.80,20240610,28800,7.29,20241204,0.15,N,004450,5000,107 억,,86919,N,N,1,N,00,N diff --git a/004490/price/prices-20250301.csv b/004490/price/prices-20250301.csv index b2182e58ee02..9a53b73ebac8 100644 --- a/004490/price/prices-20250301.csv +++ b/004490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70600,600,2,0.86,2416456150,34409,70.52,69700,70700,69500,91000,49000,70000,70226.89,26.67,0,10953,72066,71032,70166,69132,68266,70600,68700,70,21000,500,51800,100,1,14000000,9884,5.83,0.66,12,0.25,12101.00,107493.00,122500,20240513,-42.37,62200,20241209,13.50,88000,-19.77,20250120,68300,3.37,20250311,122500,-42.37,20240513,62200,13.50,20241209,1.10,N,004490,500,70 억,,3734192,N,N,215,N,00,N +20250319,150159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70400,400,2,0.57,2224449050,31684,64.94,69700,70700,69500,91000,49000,70000,70207.33,26.67,0,10223,72066,71032,70166,69132,68266,70600,68700,70,21000,500,51800,100,1,14000000,9856,5.82,0.65,12,0.23,12101.00,107493.00,122500,20240513,-42.53,62200,20241209,13.18,88000,-20.00,20250120,68300,3.07,20250311,122500,-42.53,20240513,62200,13.18,20241209,1.10,N,004490,500,70 억,,3734192,N,N,350,N,00,N +20250319,140158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70100,100,2,0.14,1915105650,27285,55.92,69700,70700,69500,91000,49000,70000,70188.96,26.67,0,9261,72066,71032,70166,69132,68266,70600,68700,70,21000,500,51800,100,1,14000000,9814,5.79,0.65,12,0.19,12101.00,107493.00,122500,20240513,-42.78,62200,20241209,12.70,88000,-20.34,20250120,68300,2.64,20250311,122500,-42.78,20240513,62200,12.70,20241209,1.10,N,004490,500,70 억,,3734192,N,N,350,N,00,N +20250319,130158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70300,300,2,0.43,1704754400,24290,49.78,69700,70700,69500,91000,49000,70000,70183.38,26.67,0,7906,72066,71032,70166,69132,68266,70600,68700,70,21000,500,51800,100,1,14000000,9842,5.81,0.65,12,0.17,12101.00,107493.00,122500,20240513,-42.61,62200,20241209,13.02,88000,-20.11,20250120,68300,2.93,20250311,122500,-42.61,20240513,62200,13.02,20241209,1.10,N,004490,500,70 억,,3734192,N,N,350,N,00,N +20250319,120157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70600,600,2,0.86,1488345800,21220,43.49,69700,70700,69500,91000,49000,70000,70138.82,26.67,0,5771,72066,71032,70166,69132,68266,70600,68700,70,21000,500,51800,100,1,14000000,9884,5.83,0.66,12,0.15,12101.00,107493.00,122500,20240513,-42.37,62200,20241209,13.50,88000,-19.77,20250120,68300,3.37,20250311,122500,-42.37,20240513,62200,13.50,20241209,1.10,N,004490,500,70 억,,3734192,N,N,350,N,00,N +20250319,110158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69900,-100,5,-0.14,1066839800,15230,31.21,69700,70500,69500,91000,49000,70000,70048.58,26.67,0,3661,72066,71032,70166,69132,68266,70600,68700,70,21000,500,51800,100,1,14000000,9786,5.78,0.65,12,0.11,12101.00,107493.00,122500,20240513,-42.94,62200,20241209,12.38,88000,-20.57,20250120,68300,2.34,20250311,122500,-42.94,20240513,62200,12.38,20241209,1.10,N,004490,500,70 억,,3734192,N,N,350,N,00,N +20250319,100158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70400,400,2,0.57,774903700,11065,22.68,69700,70500,69500,91000,49000,70000,70031.97,26.67,0,3240,72066,71032,70166,69132,68266,70600,68700,70,21000,500,51800,100,1,14000000,9856,5.82,0.65,12,0.08,12101.00,107493.00,122500,20240513,-42.53,62200,20241209,13.18,88000,-20.00,20250120,68300,3.07,20250311,122500,-42.53,20240513,62200,13.18,20241209,1.10,N,004490,500,70 억,,3734192,N,N,350,N,00,N +20250319,090158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70000,0,3,0.00,24355000,349,0.72,69700,70000,69700,91000,49000,70000,69785.10,26.67,0,123,72066,71032,70166,69132,68266,70600,68700,70,21000,500,51800,100,1,14000000,9800,5.78,0.65,12,0.00,12101.00,107493.00,122500,20240513,-42.86,62200,20241209,12.54,88000,-20.45,20250120,68300,2.49,20250311,122500,-42.86,20240513,62200,12.54,20241209,1.10,N,004490,500,70 억,,3734192,N,N,350,N,00,N 20250318,160157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70000,-300,5,-0.43,3311073950,47169,112.44,70300,71200,69300,91300,49300,70300,70196.13,26.70,0,-2781,72166,71232,70266,69332,68366,70750,68850,70,21000,500,52020,100,1,14000000,9800,5.78,0.65,12,0.34,12101.00,107493.00,122500,20240513,-42.86,62200,20241209,12.54,88000,-20.45,20250120,68300,2.49,20250311,122500,-42.86,20240513,62200,12.54,20241209,1.09,N,004490,500,70 억,,3737792,N,N,350,N,00,N 20250318,150158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69900,-400,5,-0.57,2988752650,42566,101.47,70300,71200,69300,91300,49300,70300,70214.35,26.70,0,-2286,72166,71232,70266,69332,68366,70750,68850,70,21000,500,52020,100,1,14000000,9786,5.78,0.65,12,0.30,12101.00,107493.00,122500,20240513,-42.94,62200,20241209,12.38,88000,-20.57,20250120,68300,2.34,20250311,122500,-42.94,20240513,62200,12.38,20241209,1.09,N,004490,500,70 억,,3737792,N,N,86,N,00,N 20250318,140157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69300,-1000,5,-1.42,2566389850,36496,87.00,70300,71200,69300,91300,49300,70300,70319.81,26.70,0,-1004,72166,71232,70266,69332,68366,70750,68850,70,21000,500,52020,100,1,14000000,9702,5.73,0.64,12,0.26,12101.00,107493.00,122500,20240513,-43.43,62200,20241209,11.41,88000,-21.25,20250120,68300,1.46,20250311,122500,-43.43,20240513,62200,11.41,20241209,1.09,N,004490,500,70 억,,3737792,N,N,86,N,00,N diff --git a/004540/price/prices-20250301.csv b/004540/price/prices-20250301.csv index 7f323add9ac1..9aea8527a70c 100644 --- a/004540/price/prices-20250301.csv +++ b/004540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2305,-40,5,-1.71,420285942,181215,60.12,2350,2385,2300,3045,1645,2345,2319.27,0.47,0,-14210,2411,2377,2356,2322,2301,2367,2312,372,700,1000,1500,5,1,37240693,858,-2.81,0.41,12,0.49,-820.00,5628.00,3125,20240620,-26.24,1850,20241114,24.59,2715,-15.10,20250317,2135,7.96,20250210,3125,-26.24,20240620,1850,24.59,20241114,0.45,N,004540,1000,372 억,,174307,N,N,6,N,00,N +20250319,150159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2315,-30,5,-1.28,409014317,176323,58.50,2350,2385,2300,3045,1645,2345,2319.69,0.47,0,-14289,2411,2377,2356,2322,2301,2367,2312,372,700,1000,1500,5,1,37240693,862,-2.82,0.41,12,0.47,-820.00,5628.00,3125,20240620,-25.92,1850,20241114,25.14,2715,-14.73,20250317,2135,8.43,20250210,3125,-25.92,20240620,1850,25.14,20241114,0.45,N,004540,1000,372 억,,174307,N,N,30,N,00,N +20250319,140158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2305,-40,5,-1.71,329865512,142105,47.15,2350,2385,2300,3045,1645,2345,2321.28,0.47,0,-11432,2411,2377,2356,2322,2301,2367,2312,372,700,1000,1500,5,1,37240693,858,-2.81,0.41,12,0.38,-820.00,5628.00,3125,20240620,-26.24,1850,20241114,24.59,2715,-15.10,20250317,2135,7.96,20250210,3125,-26.24,20240620,1850,24.59,20241114,0.45,N,004540,1000,372 억,,174307,N,N,30,N,00,N +20250319,130159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2310,-35,5,-1.49,273905570,117799,39.08,2350,2385,2305,3045,1645,2345,2325.19,0.47,0,-8085,2411,2377,2356,2322,2301,2367,2312,372,700,1000,1500,5,1,37240693,860,-2.82,0.41,12,0.32,-820.00,5628.00,3125,20240620,-26.08,1850,20241114,24.86,2715,-14.92,20250317,2135,8.20,20250210,3125,-26.08,20240620,1850,24.86,20241114,0.45,N,004540,1000,372 억,,174307,N,N,30,N,00,N +20250319,120158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2325,-20,5,-0.85,214543460,92112,30.56,2350,2385,2310,3045,1645,2345,2329.16,0.47,0,-7250,2411,2377,2356,2322,2301,2367,2312,372,700,1000,1500,5,1,37240693,866,-2.84,0.41,12,0.25,-820.00,5628.00,3125,20240620,-25.60,1850,20241114,25.68,2715,-14.36,20250317,2135,8.90,20250210,3125,-25.60,20240620,1850,25.68,20241114,0.45,N,004540,1000,372 억,,174307,N,N,30,N,00,N +20250319,110158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2330,-15,5,-0.64,182156700,78183,25.94,2350,2385,2310,3045,1645,2345,2329.88,0.47,0,-5946,2411,2377,2356,2322,2301,2367,2312,372,700,1000,1500,5,1,37240693,868,-2.84,0.41,12,0.21,-820.00,5628.00,3125,20240620,-25.44,1850,20241114,25.95,2715,-14.18,20250317,2135,9.13,20250210,3125,-25.44,20240620,1850,25.95,20241114,0.45,N,004540,1000,372 억,,174307,N,N,30,N,00,N +20250319,100159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2325,-20,5,-0.85,104260170,44628,14.81,2350,2385,2320,3045,1645,2345,2336.21,0.47,0,-288,2411,2377,2356,2322,2301,2367,2312,372,700,1000,1500,5,1,37240693,866,-2.84,0.41,12,0.12,-820.00,5628.00,3125,20240620,-25.60,1850,20241114,25.68,2715,-14.36,20250317,2135,8.90,20250210,3125,-25.60,20240620,1850,25.68,20241114,0.45,N,004540,1000,372 억,,174307,N,N,30,N,00,N +20250319,090158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2375,30,2,1.28,1840490,776,0.26,2350,2385,2350,3045,1645,2345,2371.77,0.47,0,93,2411,2377,2356,2322,2301,2367,2312,372,700,1000,1500,5,1,37240693,884,-2.90,0.42,12,0.00,-820.00,5628.00,3125,20240620,-24.00,1850,20241114,28.38,2715,-12.52,20250317,2135,11.24,20250210,3125,-24.00,20240620,1850,28.38,20241114,0.45,N,004540,1000,372 억,,174307,N,N,30,N,00,N 20250318,160158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2345,-30,5,-1.26,710069982,300945,10.21,2370,2390,2335,3085,1665,2375,2359.47,0.27,0,72801,2878,2626,2463,2211,2048,2752,2337,372,710,1000,1520,5,1,37240693,873,-2.86,0.42,12,0.81,-820.00,5628.00,3125,20240620,-24.96,1850,20241114,26.76,2715,-13.63,20250317,2135,9.84,20250210,3125,-24.96,20240620,1850,26.76,20241114,0.48,N,004540,1000,372 억,,101730,N,N,30,N,00,N 20250318,150158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2360,-15,5,-0.63,648489077,274734,9.32,2370,2390,2335,3085,1665,2375,2360.43,0.27,0,71450,2878,2626,2463,2211,2048,2752,2337,372,710,1000,1520,5,1,37240693,879,-2.88,0.42,12,0.74,-820.00,5628.00,3125,20240620,-24.48,1850,20241114,27.57,2715,-13.08,20250317,2135,10.54,20250210,3125,-24.48,20240620,1850,27.57,20241114,0.48,N,004540,1000,372 억,,101730,N,N,5,N,00,N 20250318,140158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2350,-25,5,-1.05,606774797,257076,8.72,2370,2390,2335,3085,1665,2375,2360.29,0.27,0,72239,2878,2626,2463,2211,2048,2752,2337,372,710,1000,1520,5,1,37240693,875,-2.87,0.42,12,0.69,-820.00,5628.00,3125,20240620,-24.80,1850,20241114,27.03,2715,-13.44,20250317,2135,10.07,20250210,3125,-24.80,20240620,1850,27.03,20241114,0.48,N,004540,1000,372 억,,101730,N,N,5,N,00,N diff --git a/004560/price/prices-20250301.csv b/004560/price/prices-20250301.csv index c85005b5c0d7..b8d5872d1f9a 100644 --- a/004560/price/prices-20250301.csv +++ b/004560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13180,-40,5,-0.30,533047985,40510,88.10,13170,13270,13060,17180,9260,13220,13156.97,3.58,0,42,13546,13382,13266,13102,12986,13325,13045,754,3960,5000,9510,10,1,15078811,1987,-6.63,0.41,12,0.27,-1988.00,32515.00,23150,20240529,-43.07,9890,20241209,33.27,14280,-7.70,20250307,11220,17.47,20250102,23150,-43.07,20240529,9890,33.27,20241209,2.72,N,004560,5000,753 억,,540086,N,N,107,N,00,N +20250319,150159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13190,-30,5,-0.23,474799635,36091,78.49,13170,13270,13060,17180,9260,13220,13155.62,3.58,0,-236,13546,13382,13266,13102,12986,13325,13045,754,3960,5000,9510,10,1,15078811,1989,-6.63,0.41,12,0.24,-1988.00,32515.00,23150,20240529,-43.02,9890,20241209,33.37,14280,-7.63,20250307,11220,17.56,20250102,23150,-43.02,20240529,9890,33.37,20241209,2.72,N,004560,5000,753 억,,540086,N,N,291,N,00,N +20250319,140158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13150,-70,5,-0.53,447610685,34026,74.00,13170,13270,13060,17180,9260,13220,13154.96,3.58,0,-1096,13546,13382,13266,13102,12986,13325,13045,754,3960,5000,9510,10,1,15078811,1983,-6.61,0.40,12,0.23,-1988.00,32515.00,23150,20240529,-43.20,9890,20241209,32.96,14280,-7.91,20250307,11220,17.20,20250102,23150,-43.20,20240529,9890,32.96,20241209,2.72,N,004560,5000,753 억,,540086,N,N,291,N,00,N +20250319,130159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13200,-20,5,-0.15,384801475,29260,63.64,13170,13270,13060,17180,9260,13220,13151.11,3.58,0,-2558,13546,13382,13266,13102,12986,13325,13045,754,3960,5000,9510,10,1,15078811,1990,-6.64,0.41,12,0.19,-1988.00,32515.00,23150,20240529,-42.98,9890,20241209,33.47,14280,-7.56,20250307,11220,17.65,20250102,23150,-42.98,20240529,9890,33.47,20241209,2.72,N,004560,5000,753 억,,540086,N,N,291,N,00,N +20250319,120158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13210,-10,5,-0.08,358797290,27292,59.36,13170,13270,13060,17180,9260,13220,13146.61,3.58,0,-4013,13546,13382,13266,13102,12986,13325,13045,754,3960,5000,9510,10,1,15078811,1992,-6.64,0.41,12,0.18,-1988.00,32515.00,23150,20240529,-42.94,9890,20241209,33.57,14280,-7.49,20250307,11220,17.74,20250102,23150,-42.94,20240529,9890,33.57,20241209,2.72,N,004560,5000,753 억,,540086,N,N,291,N,00,N +20250319,110158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13080,-140,5,-1.06,189860400,14463,31.45,13170,13270,13060,17180,9260,13220,13127.31,3.58,0,-7357,13546,13382,13266,13102,12986,13325,13045,754,3960,5000,9510,10,1,15078811,1972,-6.58,0.40,12,0.10,-1988.00,32515.00,23150,20240529,-43.50,9890,20241209,32.25,14280,-8.40,20250307,11220,16.58,20250102,23150,-43.50,20240529,9890,32.25,20241209,2.72,N,004560,5000,753 억,,540086,N,N,291,N,00,N +20250319,100159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13130,-90,5,-0.68,79603080,6039,13.13,13170,13270,13130,17180,9260,13220,13181.49,3.58,0,-2907,13546,13382,13266,13102,12986,13325,13045,754,3960,5000,9510,10,1,15078811,1980,-6.60,0.40,12,0.04,-1988.00,32515.00,23150,20240529,-43.28,9890,20241209,32.76,14280,-8.05,20250307,11220,17.02,20250102,23150,-43.28,20240529,9890,32.76,20241209,2.72,N,004560,5000,753 억,,540086,N,N,291,N,00,N +20250319,090159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13200,-20,5,-0.15,1093370,83,0.18,13170,13200,13170,17180,9260,13220,13172.56,3.58,0,-9,13546,13382,13266,13102,12986,13325,13045,754,3960,5000,9510,10,1,15078811,1990,-6.64,0.41,12,0.00,-1988.00,32515.00,23150,20240529,-42.98,9890,20241209,33.47,14280,-7.56,20250307,11220,17.65,20250102,23150,-42.98,20240529,9890,33.47,20241209,2.72,N,004560,5000,753 억,,540086,N,N,291,N,00,N 20250318,160158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13220,-20,5,-0.15,518159845,39117,69.11,13240,13430,13150,17210,9270,13240,13247.09,3.53,0,5592,13733,13486,13343,13096,12953,13415,13025,754,3970,5000,9530,10,1,15078811,1993,-6.65,0.41,12,0.26,-1988.00,32515.00,23150,20240529,-42.89,9890,20241209,33.67,14280,-7.42,20250307,11220,17.83,20250102,23150,-42.89,20240529,9890,33.67,20241209,2.74,N,004560,5000,753 억,,532738,N,N,291,N,00,N 20250318,150159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13270,30,2,0.23,481038695,36310,64.15,13240,13430,13150,17210,9270,13240,13248.11,3.53,0,5502,13733,13486,13343,13096,12953,13415,13025,754,3970,5000,9530,10,1,15078811,2001,-6.68,0.41,12,0.24,-1988.00,32515.00,23150,20240529,-42.68,9890,20241209,34.18,14280,-7.07,20250307,11220,18.27,20250102,23150,-42.68,20240529,9890,34.18,20241209,2.74,N,004560,5000,753 억,,532738,N,N,205,N,00,N 20250318,140158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13250,10,2,0.08,447192915,33754,59.63,13240,13430,13150,17210,9270,13240,13248.59,3.53,0,6561,13733,13486,13343,13096,12953,13415,13025,754,3970,5000,9530,10,1,15078811,1998,-6.66,0.41,12,0.22,-1988.00,32515.00,23150,20240529,-42.76,9890,20241209,33.97,14280,-7.21,20250307,11220,18.09,20250102,23150,-42.76,20240529,9890,33.97,20241209,2.74,N,004560,5000,753 억,,532738,N,N,205,N,00,N diff --git a/004590/price/prices-20250301.csv b/004590/price/prices-20250301.csv index 582b78edffc1..5e78b8fcd57e 100644 --- a/004590/price/prices-20250301.csv +++ b/004590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,25,2,0.59,49792555,11716,116.16,4215,4270,4215,5490,2965,4230,4249.96,1.59,0,71,4260,4245,4230,4215,4200,4237,4207,15,1260,100,3130,5,1,15000000,638,3.99,0.33,12,0.08,1066.00,13002.00,4950,20240328,-14.04,3350,20240805,27.01,4550,-6.48,20250206,3805,11.83,20250113,4950,-14.04,20240328,3350,27.01,20240805,0.45,N,004590,100,15 억,,238107,N,N,0,N,00,N +20250319,150159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,25,2,0.59,48962830,11521,114.23,4215,4270,4215,5490,2965,4230,4249.88,1.59,0,82,4260,4245,4230,4215,4200,4237,4207,15,1260,100,3130,5,1,15000000,638,3.99,0.33,12,0.08,1066.00,13002.00,4950,20240328,-14.04,3350,20240805,27.01,4550,-6.48,20250206,3805,11.83,20250113,4950,-14.04,20240328,3350,27.01,20240805,0.45,N,004590,100,15 억,,238107,N,N,0,N,00,N +20250319,140159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,20,2,0.47,46031515,10831,107.39,4215,4270,4215,5490,2965,4230,4249.98,1.59,0,2,4260,4245,4230,4215,4200,4237,4207,15,1260,100,3130,5,1,15000000,638,3.99,0.33,12,0.07,1066.00,13002.00,4950,20240328,-14.14,3350,20240805,26.87,4550,-6.59,20250206,3805,11.70,20250113,4950,-14.14,20240328,3350,26.87,20240805,0.45,N,004590,100,15 억,,238107,N,N,0,N,00,N +20250319,130159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,15,2,0.35,40766325,9588,95.06,4215,4270,4215,5490,2965,4230,4251.81,1.59,0,-480,4260,4245,4230,4215,4200,4237,4207,15,1260,100,3130,5,1,15000000,637,3.98,0.33,12,0.06,1066.00,13002.00,4950,20240328,-14.24,3350,20240805,26.72,4550,-6.70,20250206,3805,11.56,20250113,4950,-14.24,20240328,3350,26.72,20240805,0.45,N,004590,100,15 억,,238107,N,N,0,N,00,N +20250319,120158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,20,2,0.47,40401140,9502,94.21,4215,4270,4215,5490,2965,4230,4251.86,1.59,0,-535,4260,4245,4230,4215,4200,4237,4207,15,1260,100,3130,5,1,15000000,638,3.99,0.33,12,0.06,1066.00,13002.00,4950,20240328,-14.14,3350,20240805,26.87,4550,-6.59,20250206,3805,11.70,20250113,4950,-14.14,20240328,3350,26.87,20240805,0.45,N,004590,100,15 억,,238107,N,N,0,N,00,N +20250319,110158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,20,2,0.47,29728760,6985,69.25,4215,4270,4215,5490,2965,4230,4256.09,1.59,0,-709,4260,4245,4230,4215,4200,4237,4207,15,1260,100,3130,5,1,15000000,638,3.99,0.33,12,0.05,1066.00,13002.00,4950,20240328,-14.14,3350,20240805,26.87,4550,-6.59,20250206,3805,11.70,20250113,4950,-14.14,20240328,3350,26.87,20240805,0.45,N,004590,100,15 억,,238107,N,N,0,N,00,N +20250319,100159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,15,2,0.35,7407335,1743,17.28,4215,4270,4215,5490,2965,4230,4249.76,1.59,0,-707,4260,4245,4230,4215,4200,4237,4207,15,1260,100,3130,5,1,15000000,637,3.98,0.33,12,0.01,1066.00,13002.00,4950,20240328,-14.24,3350,20240805,26.72,4550,-6.70,20250206,3805,11.56,20250113,4950,-14.24,20240328,3350,26.72,20240805,0.45,N,004590,100,15 억,,238107,N,N,0,N,00,N +20250319,090159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,20,2,0.47,758975,180,1.78,4215,4250,4215,5490,2965,4230,4216.53,1.59,0,-25,4260,4245,4230,4215,4200,4237,4207,15,1260,100,3130,5,1,15000000,638,3.99,0.33,12,0.00,1066.00,13002.00,4950,20240328,-14.14,3350,20240805,26.87,4550,-6.59,20250206,3805,11.70,20250113,4950,-14.14,20240328,3350,26.87,20240805,0.45,N,004590,100,15 억,,238107,N,N,0,N,00,N 20250318,160158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,15,2,0.36,42614960,10081,31.75,4235,4245,4215,5470,2955,4215,4227.26,1.59,0,-394,4278,4246,4223,4191,4168,4262,4207,15,1255,100,3110,5,1,15000000,635,3.97,0.33,12,0.07,1066.00,13002.00,4950,20240328,-14.55,3350,20240805,26.27,4550,-7.03,20250206,3805,11.17,20250113,4950,-14.55,20240328,3350,26.27,20240805,0.45,N,004590,100,15 억,,238501,N,N,0,N,00,N 20250318,150159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,20,2,0.47,40715705,9632,30.34,4235,4245,4215,5470,2955,4215,4227.13,1.59,0,-221,4278,4246,4223,4191,4168,4262,4207,15,1255,100,3110,5,1,15000000,635,3.97,0.33,12,0.06,1066.00,13002.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.45,N,004590,100,15 억,,238501,N,N,0,N,00,N 20250318,140158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,20,2,0.47,36600510,8658,27.27,4235,4245,4215,5470,2955,4215,4227.36,1.59,0,-513,4278,4246,4223,4191,4168,4262,4207,15,1255,100,3110,5,1,15000000,635,3.97,0.33,12,0.06,1066.00,13002.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.45,N,004590,100,15 억,,238501,N,N,0,N,00,N diff --git a/004650/price/prices-20250301.csv b/004650/price/prices-20250301.csv index 8a0511860300..8e83b9eb3b60 100644 --- a/004650/price/prices-20250301.csv +++ b/004650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,44594130,5021,94.45,8910,8910,8860,11580,6240,8910,8881.52,0.80,0,-108,9023,8966,8873,8816,8723,8920,8770,46,2670,500,6590,10,1,9190885,817,-21.27,0.59,12,0.05,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8700,2.18,20250314,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,73617,N,N,0,N,00,N +20250319,150200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,43758470,4927,92.68,8910,8910,8860,11580,6240,8910,8881.36,0.80,0,-108,9023,8966,8873,8816,8723,8920,8770,46,2670,500,6590,10,1,9190885,817,-21.27,0.59,12,0.05,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8700,2.18,20250314,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,73617,N,N,0,N,00,N +20250319,140159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,-30,5,-0.34,37892450,4267,80.27,8910,8910,8860,11580,6240,8910,8880.35,0.80,0,-99,9023,8966,8873,8816,8723,8920,8770,46,2670,500,6590,10,1,9190885,816,-21.24,0.59,12,0.05,-418.00,14974.00,9980,20240509,-11.02,8650,20240805,2.66,9080,-2.20,20250114,8700,2.07,20250314,9980,-11.02,20240509,8650,2.66,20240805,1.29,N,004650,500,45 억,,73617,N,N,0,N,00,N +20250319,130159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,-30,5,-0.34,31650700,3564,67.04,8910,8910,8860,11580,6240,8910,8880.67,0.80,0,-91,9023,8966,8873,8816,8723,8920,8770,46,2670,500,6590,10,1,9190885,816,-21.24,0.59,12,0.04,-418.00,14974.00,9980,20240509,-11.02,8650,20240805,2.66,9080,-2.20,20250114,8700,2.07,20250314,9980,-11.02,20240509,8650,2.66,20240805,1.29,N,004650,500,45 억,,73617,N,N,0,N,00,N +20250319,120159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,29535500,3326,62.57,8910,8910,8860,11580,6240,8910,8880.19,0.80,0,-90,9023,8966,8873,8816,8723,8920,8770,46,2670,500,6590,10,1,9190885,817,-21.27,0.59,12,0.04,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8700,2.18,20250314,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,73617,N,N,0,N,00,N +20250319,110159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,28336630,3191,60.03,8910,8910,8860,11580,6240,8910,8880.17,0.80,0,-89,9023,8966,8873,8816,8723,8920,8770,46,2670,500,6590,10,1,9190885,817,-21.27,0.59,12,0.03,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8700,2.18,20250314,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,73617,N,N,0,N,00,N +20250319,100200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,-10,5,-0.11,23513380,2647,49.79,8910,8910,8860,11580,6240,8910,8883.03,0.80,0,-50,9023,8966,8873,8816,8723,8920,8770,46,2670,500,6590,10,1,9190885,818,-21.29,0.59,12,0.03,-418.00,14974.00,9980,20240509,-10.82,8650,20240805,2.89,9080,-1.98,20250114,8700,2.30,20250314,9980,-10.82,20240509,8650,2.89,20240805,1.29,N,004650,500,45 억,,73617,N,N,0,N,00,N +20250319,090159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,0,3,0.00,4731210,531,9.99,8910,8910,8910,11580,6240,8910,8910.00,0.80,0,-62,9023,8966,8873,8816,8723,8920,8770,46,2670,500,6590,10,1,9190885,819,-21.32,0.60,12,0.01,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8700,2.41,20250314,9980,-10.72,20240509,8650,3.01,20240805,1.29,N,004650,500,45 억,,73617,N,N,0,N,00,N 20250318,160159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,-10,5,-0.11,47029480,5315,71.58,8920,8930,8780,11590,6250,8920,8848.44,0.80,0,-731,8966,8942,8896,8872,8826,8955,8885,46,2670,500,6600,10,1,9190885,819,-21.32,0.60,12,0.06,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8700,2.41,20250314,9980,-10.72,20240509,8650,3.01,20240805,1.29,N,004650,500,45 억,,73639,N,N,0,N,00,N 20250318,150159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,-70,5,-0.78,42024360,4752,64.00,8920,8930,8780,11590,6250,8920,8843.51,0.80,0,-644,8966,8942,8896,8872,8826,8955,8885,46,2670,500,6600,10,1,9190885,813,-21.17,0.59,12,0.05,-418.00,14974.00,9980,20240509,-11.32,8650,20240805,2.31,9080,-2.53,20250114,8700,1.72,20250314,9980,-11.32,20240509,8650,2.31,20240805,1.29,N,004650,500,45 억,,73639,N,N,0,N,00,N 20250318,140159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,-70,5,-0.78,40598140,4591,61.83,8920,8930,8780,11590,6250,8920,8842.98,0.80,0,-510,8966,8942,8896,8872,8826,8955,8885,46,2670,500,6600,10,1,9190885,813,-21.17,0.59,12,0.05,-418.00,14974.00,9980,20240509,-11.32,8650,20240805,2.31,9080,-2.53,20250114,8700,1.72,20250314,9980,-11.32,20240509,8650,2.31,20240805,1.29,N,004650,500,45 억,,73639,N,N,0,N,00,N diff --git a/004690/price/prices-20250301.csv b/004690/price/prices-20250301.csv index c6b6aa957925..06b27386fe13 100644 --- a/004690/price/prices-20250301.csv +++ b/004690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89900,400,2,0.45,542950700,6042,75.46,89800,90200,89400,116300,62700,89500,89862.74,8.68,0,-1646,90433,89966,89733,89266,89033,89850,89150,203,26800,5000,69810,100,1,4055025,3645,3.60,0.22,12,0.15,24999.00,404363.00,101400,20240307,-11.34,83900,20240805,7.15,93300,-3.64,20250226,88300,1.81,20250103,99300,-9.47,20240322,83900,7.15,20240805,0.11,N,004690,5000,202 억,,351860,N,N,1,N,00,N +20250319,150200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,500,2,0.56,524322000,5835,72.87,89800,90200,89400,116300,62700,89500,89858.10,8.68,0,-1544,90433,89966,89733,89266,89033,89850,89150,203,26800,5000,69810,100,1,4055025,3650,3.60,0.22,12,0.14,24999.00,404363.00,101400,20240307,-11.24,83900,20240805,7.27,93300,-3.54,20250226,88300,1.93,20250103,99300,-9.37,20240322,83900,7.27,20240805,0.11,N,004690,5000,202 억,,351860,N,N,5,N,00,N +20250319,140159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,500,2,0.56,482920500,5375,67.13,89800,90200,89400,116300,62700,89500,89845.67,8.68,0,-1466,90433,89966,89733,89266,89033,89850,89150,203,26800,5000,69810,100,1,4055025,3650,3.60,0.22,12,0.13,24999.00,404363.00,101400,20240307,-11.24,83900,20240805,7.27,93300,-3.54,20250226,88300,1.93,20250103,99300,-9.37,20240322,83900,7.27,20240805,0.11,N,004690,5000,202 억,,351860,N,N,5,N,00,N +20250319,130200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,500,2,0.56,399938700,4453,55.61,89800,90200,89400,116300,62700,89500,89813.32,8.68,0,-1334,90433,89966,89733,89266,89033,89850,89150,203,26800,5000,69810,100,1,4055025,3650,3.60,0.22,12,0.11,24999.00,404363.00,101400,20240307,-11.24,83900,20240805,7.27,93300,-3.54,20250226,88300,1.93,20250103,99300,-9.37,20240322,83900,7.27,20240805,0.11,N,004690,5000,202 억,,351860,N,N,5,N,00,N +20250319,120159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,500,2,0.56,373837200,4163,51.99,89800,90200,89400,116300,62700,89500,89799.95,8.68,0,-1222,90433,89966,89733,89266,89033,89850,89150,203,26800,5000,69810,100,1,4055025,3650,3.60,0.22,12,0.10,24999.00,404363.00,101400,20240307,-11.24,83900,20240805,7.27,93300,-3.54,20250226,88300,1.93,20250103,99300,-9.37,20240322,83900,7.27,20240805,0.11,N,004690,5000,202 억,,351860,N,N,5,N,00,N +20250319,110159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89900,400,2,0.45,292338400,3257,40.68,89800,90000,89400,116300,62700,89500,89756.95,8.68,0,-1538,90433,89966,89733,89266,89033,89850,89150,203,26800,5000,69810,100,1,4055025,3645,3.60,0.22,12,0.08,24999.00,404363.00,101400,20240307,-11.34,83900,20240805,7.15,93300,-3.64,20250226,88300,1.81,20250103,99300,-9.47,20240322,83900,7.15,20240805,0.11,N,004690,5000,202 억,,351860,N,N,5,N,00,N +20250319,100200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89900,400,2,0.45,177890100,1984,24.78,89800,90000,89400,116300,62700,89500,89662.35,8.68,0,-901,90433,89966,89733,89266,89033,89850,89150,203,26800,5000,69810,100,1,4055025,3645,3.60,0.22,12,0.05,24999.00,404363.00,101400,20240307,-11.34,83900,20240805,7.15,93300,-3.64,20250226,88300,1.81,20250103,99300,-9.47,20240322,83900,7.15,20240805,0.11,N,004690,5000,202 억,,351860,N,N,5,N,00,N +20250319,090200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,300,2,0.34,179600,2,0.02,89800,89800,89800,116300,62700,89500,89800.00,8.68,0,0,90433,89966,89733,89266,89033,89850,89150,203,26800,5000,69810,100,1,4055025,3641,3.59,0.22,12,0.00,24999.00,404363.00,101400,20240307,-11.44,83900,20240805,7.03,93300,-3.75,20250226,88300,1.70,20250103,99300,-9.57,20240322,83900,7.03,20240805,0.11,N,004690,5000,202 억,,351860,N,N,5,N,00,N 20250318,160159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89500,-500,5,-0.56,643920400,7175,74.93,90100,90200,89500,117000,63000,90000,89745.00,8.74,0,-2483,90333,90166,89933,89766,89533,90250,89850,203,27000,5000,70200,100,1,4055025,3629,3.02,0.23,12,0.18,29652.00,388962.00,101400,20240307,-11.74,83900,20240805,6.67,93300,-4.07,20250226,88300,1.36,20250103,99300,-9.87,20240322,83900,6.67,20240805,0.13,N,004690,5000,202 억,,354327,N,N,5,N,00,N 20250318,150200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,-200,5,-0.22,572521100,6378,66.61,90100,90200,89600,117000,63000,90000,89764.99,8.74,0,-1727,90333,90166,89933,89766,89533,90250,89850,203,27000,5000,70200,100,1,4055025,3641,3.03,0.23,12,0.16,29652.00,388962.00,101400,20240307,-11.44,83900,20240805,7.03,93300,-3.75,20250226,88300,1.70,20250103,99300,-9.57,20240322,83900,7.03,20240805,0.13,N,004690,5000,202 억,,354327,N,N,1,N,00,N 20250318,140159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89700,-300,5,-0.33,449498400,5006,52.28,90100,90200,89600,117000,63000,90000,89791.93,8.74,0,-1262,90333,90166,89933,89766,89533,90250,89850,203,27000,5000,70200,100,1,4055025,3637,3.03,0.23,12,0.12,29652.00,388962.00,101400,20240307,-11.54,83900,20240805,6.91,93300,-3.86,20250226,88300,1.59,20250103,99300,-9.67,20240322,83900,6.91,20240805,0.13,N,004690,5000,202 억,,354327,N,N,1,N,00,N diff --git a/004700/price/prices-20250301.csv b/004700/price/prices-20250301.csv index ce54a9b02d0a..35e2f20fde99 100644 --- a/004700/price/prices-20250301.csv +++ b/004700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51800,-200,5,-0.38,50203900,971,135.24,52100,52100,51500,67600,36400,52000,51703.30,0.40,0,-8,52600,52300,51800,51500,51000,52450,51650,342,15600,5000,36400,100,1,6649138,3444,38.09,0.76,12,0.01,1360.00,68246.00,57500,20240913,-9.91,47700,20240805,8.60,54700,-5.30,20250103,50300,2.98,20250206,57500,-9.91,20240913,47700,8.60,20240805,0.02,N,004700,5000,342 억,,26395,N,N,1,N,00,N +20250319,150200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51700,-300,5,-0.58,34001500,658,91.64,52100,52100,51500,67600,36400,52000,51674.01,0.40,0,102,52600,52300,51800,51500,51000,52450,51650,342,15600,5000,36400,100,1,6649138,3438,38.01,0.76,12,0.01,1360.00,68246.00,57500,20240913,-10.09,47700,20240805,8.39,54700,-5.48,20250103,50300,2.78,20250206,57500,-10.09,20240913,47700,8.39,20240805,0.02,N,004700,5000,342 억,,26395,N,N,5,N,00,N +20250319,140200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51900,-100,5,-0.19,10647500,205,28.55,52100,52100,51700,67600,36400,52000,51939.02,0.40,0,-28,52600,52300,51800,51500,51000,52450,51650,342,15600,5000,36400,100,1,6649138,3451,38.16,0.76,12,0.00,1360.00,68246.00,57500,20240913,-9.74,47700,20240805,8.81,54700,-5.12,20250103,50300,3.18,20250206,57500,-9.74,20240913,47700,8.81,20240805,0.02,N,004700,5000,342 억,,26395,N,N,5,N,00,N +20250319,130200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51900,-100,5,-0.19,9972550,192,26.74,52100,52100,51700,67600,36400,52000,51940.36,0.40,0,-28,52600,52300,51800,51500,51000,52450,51650,342,15600,5000,36400,100,1,6649138,3451,38.16,0.76,12,0.00,1360.00,68246.00,57500,20240913,-9.74,47700,20240805,8.81,54700,-5.12,20250103,50300,3.18,20250206,57500,-9.74,20240913,47700,8.81,20240805,0.02,N,004700,5000,342 억,,26395,N,N,5,N,00,N +20250319,120159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51800,-200,5,-0.38,8157650,157,21.87,52100,52100,51700,67600,36400,52000,51959.55,0.40,0,-18,52600,52300,51800,51500,51000,52450,51650,342,15600,5000,36400,100,1,6649138,3444,38.09,0.76,12,0.00,1360.00,68246.00,57500,20240913,-9.91,47700,20240805,8.60,54700,-5.30,20250103,50300,2.98,20250206,57500,-9.91,20240913,47700,8.60,20240805,0.02,N,004700,5000,342 억,,26395,N,N,5,N,00,N +20250319,110159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51800,-200,5,-0.38,7380450,142,19.78,52100,52100,51700,67600,36400,52000,51975.00,0.40,0,-11,52600,52300,51800,51500,51000,52450,51650,342,15600,5000,36400,100,1,6649138,3444,38.09,0.76,12,0.00,1360.00,68246.00,57500,20240913,-9.91,47700,20240805,8.60,54700,-5.30,20250103,50300,2.98,20250206,57500,-9.91,20240913,47700,8.60,20240805,0.02,N,004700,5000,342 억,,26395,N,N,5,N,00,N +20250319,100200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51800,-200,5,-0.38,881800,17,2.37,52100,52100,51800,67600,36400,52000,51870.59,0.40,0,-3,52600,52300,51800,51500,51000,52450,51650,342,15600,5000,36400,100,1,6649138,3444,38.09,0.76,12,0.00,1360.00,68246.00,57500,20240913,-9.91,47700,20240805,8.60,54700,-5.30,20250103,50300,2.98,20250206,57500,-9.91,20240913,47700,8.60,20240805,0.02,N,004700,5000,342 억,,26395,N,N,5,N,00,N +20250319,090200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52000,0,3,0.00,0,0,0.00,0,0,0,67600,36400,52000,0.00,0.40,0,0,52600,52300,51800,51500,51000,52450,51650,342,15600,5000,36400,100,1,6649138,3458,38.24,0.76,12,0.00,1360.00,68246.00,57500,20240913,-9.57,47700,20240805,9.01,54700,-4.94,20250103,50300,3.38,20250206,57500,-9.57,20240913,47700,9.01,20240805,0.02,N,004700,5000,342 억,,26395,N,N,5,N,00,N 20250318,160159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52000,400,2,0.78,37158500,718,98.90,51700,52100,51300,67000,36200,51600,51752.79,0.40,0,-18,52000,51800,51400,51200,50800,51900,51300,342,15400,5000,36120,100,1,6649138,3458,38.24,0.76,12,0.01,1360.00,68246.00,57500,20240913,-9.57,47700,20240805,9.01,54700,-4.94,20250103,50300,3.38,20250206,57500,-9.57,20240913,47700,9.01,20240805,0.02,N,004700,5000,342 억,,26406,N,N,5,N,00,N 20250318,150200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52000,400,2,0.78,27240700,527,72.59,51700,52100,51300,67000,36200,51600,51690.13,0.40,0,-12,52000,51800,51400,51200,50800,51900,51300,342,15400,5000,36120,100,1,6649138,3458,38.24,0.76,12,0.01,1360.00,68246.00,57500,20240913,-9.57,47700,20240805,9.01,54700,-4.94,20250103,50300,3.38,20250206,57500,-9.57,20240913,47700,9.01,20240805,0.02,N,004700,5000,342 억,,26406,N,N,2,N,00,N 20250318,140159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51700,100,2,0.19,17972050,348,47.93,51700,51800,51300,67000,36200,51600,51643.82,0.40,0,-11,52000,51800,51400,51200,50800,51900,51300,342,15400,5000,36120,100,1,6649138,3438,38.01,0.76,12,0.01,1360.00,68246.00,57500,20240913,-10.09,47700,20240805,8.39,54700,-5.48,20250103,50300,2.78,20250206,57500,-10.09,20240913,47700,8.39,20240805,0.02,N,004700,5000,342 억,,26406,N,N,2,N,00,N diff --git a/004710/price/prices-20250301.csv b/004710/price/prices-20250301.csv index 401e103fc381..a412ec3573d2 100644 --- a/004710/price/prices-20250301.csv +++ b/004710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4310,120,2,2.86,407275033,94553,206.21,4180,4355,4180,5440,2935,4190,4307.37,8.00,0,2459,4283,4236,4183,4136,4083,4260,4160,1605,1250,5000,2930,5,1,32109878,1384,20.62,0.35,12,0.29,209.00,12301.00,6740,20240307,-36.05,3415,20241209,26.21,4410,-2.27,20250225,3700,16.49,20250203,6410,-32.76,20240321,3415,26.21,20241209,1.79,N,004710,5000,1605 억,,2567544,N,N,45,N,00,N +20250319,150200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4310,120,2,2.86,386973008,89843,195.94,4180,4355,4180,5440,2935,4190,4307.21,8.00,0,2210,4283,4236,4183,4136,4083,4260,4160,1605,1250,5000,2930,5,1,32109878,1384,20.62,0.35,12,0.28,209.00,12301.00,6740,20240307,-36.05,3415,20241209,26.21,4410,-2.27,20250225,3700,16.49,20250203,6410,-32.76,20240321,3415,26.21,20241209,1.79,N,004710,5000,1605 억,,2567544,N,N,18,N,00,N +20250319,140200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4300,110,2,2.63,378602738,87898,191.70,4180,4355,4180,5440,2935,4190,4307.30,8.00,0,2928,4283,4236,4183,4136,4083,4260,4160,1605,1250,5000,2930,5,1,32109878,1381,20.57,0.35,12,0.27,209.00,12301.00,6740,20240307,-36.20,3415,20241209,25.92,4410,-2.49,20250225,3700,16.22,20250203,6410,-32.92,20240321,3415,25.92,20241209,1.79,N,004710,5000,1605 억,,2567544,N,N,18,N,00,N +20250319,130200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4325,135,2,3.22,339630455,78856,171.98,4180,4355,4180,5440,2935,4190,4306.97,8.00,0,6231,4283,4236,4183,4136,4083,4260,4160,1605,1250,5000,2930,5,1,32109878,1389,20.69,0.35,12,0.25,209.00,12301.00,6740,20240307,-35.83,3415,20241209,26.65,4410,-1.93,20250225,3700,16.89,20250203,6410,-32.53,20240321,3415,26.65,20241209,1.79,N,004710,5000,1605 억,,2567544,N,N,18,N,00,N +20250319,120159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4330,140,2,3.34,327248495,75984,165.72,4180,4355,4180,5440,2935,4190,4306.81,8.00,0,5877,4283,4236,4183,4136,4083,4260,4160,1605,1250,5000,2930,5,1,32109878,1390,20.72,0.35,12,0.24,209.00,12301.00,6740,20240307,-35.76,3415,20241209,26.79,4410,-1.81,20250225,3700,17.03,20250203,6410,-32.45,20240321,3415,26.79,20241209,1.79,N,004710,5000,1605 억,,2567544,N,N,18,N,00,N +20250319,110200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4315,125,2,2.98,313379025,72775,158.72,4180,4355,4180,5440,2935,4190,4306.14,8.00,0,6008,4283,4236,4183,4136,4083,4260,4160,1605,1250,5000,2930,5,1,32109878,1386,20.65,0.35,12,0.23,209.00,12301.00,6740,20240307,-35.98,3415,20241209,26.35,4410,-2.15,20250225,3700,16.62,20250203,6410,-32.68,20240321,3415,26.35,20241209,1.79,N,004710,5000,1605 억,,2567544,N,N,18,N,00,N +20250319,100201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4340,150,2,3.58,203656840,47465,103.52,4180,4355,4180,5440,2935,4190,4290.67,8.00,0,12087,4283,4236,4183,4136,4083,4260,4160,1605,1250,5000,2930,5,1,32109878,1394,20.77,0.35,12,0.15,209.00,12301.00,6740,20240307,-35.61,3415,20241209,27.09,4410,-1.59,20250225,3700,17.30,20250203,6410,-32.29,20240321,3415,27.09,20241209,1.79,N,004710,5000,1605 억,,2567544,N,N,18,N,00,N +20250319,090200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4180,-10,5,-0.24,5488340,1313,2.86,4180,4180,4180,5440,2935,4190,4180.00,8.00,0,339,4283,4236,4183,4136,4083,4260,4160,1605,1250,5000,2930,5,1,32109878,1342,20.00,0.34,12,0.00,209.00,12301.00,6740,20240307,-37.98,3415,20241209,22.40,4410,-5.22,20250225,3700,12.97,20250203,6410,-34.79,20240321,3415,22.40,20241209,1.79,N,004710,5000,1605 억,,2567544,N,N,18,N,00,N 20250318,160200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4190,0,3,0.00,169397215,40655,79.86,4175,4230,4130,5440,2935,4190,4166.70,8.07,0,-18406,4303,4246,4173,4116,4043,4275,4145,1605,1250,5000,2930,5,1,32109878,1345,20.05,0.34,12,0.13,209.00,12301.00,6750,20240306,-37.93,3415,20241209,22.69,4410,-4.99,20250225,3700,13.24,20250203,6450,-35.04,20240318,3415,22.69,20241209,1.79,N,004710,5000,1605 억,,2590185,N,N,18,N,00,N 20250318,150200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4190,0,3,0.00,159793105,38363,75.36,4175,4230,4130,5440,2935,4190,4165.29,8.07,0,-17957,4303,4246,4173,4116,4043,4275,4145,1605,1250,5000,2930,5,1,32109878,1345,20.05,0.34,12,0.12,209.00,12301.00,6750,20240306,-37.93,3415,20241209,22.69,4410,-4.99,20250225,3700,13.24,20250203,6450,-35.04,20240318,3415,22.69,20241209,1.79,N,004710,5000,1605 억,,2590185,N,N,14,N,00,N 20250318,140159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4180,-10,5,-0.24,134366665,32299,63.44,4175,4230,4130,5440,2935,4190,4160.09,8.07,0,-14582,4303,4246,4173,4116,4043,4275,4145,1605,1250,5000,2930,5,1,32109878,1342,20.00,0.34,12,0.10,209.00,12301.00,6750,20240306,-38.07,3415,20241209,22.40,4410,-5.22,20250225,3700,12.97,20250203,6450,-35.19,20240318,3415,22.40,20241209,1.79,N,004710,5000,1605 억,,2590185,N,N,14,N,00,N diff --git a/004720/price/prices-20250301.csv b/004720/price/prices-20250301.csv index c9a5107fc627..3256491809fc 100644 --- a/004720/price/prices-20250301.csv +++ b/004720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4130,15,2,0.36,46450880,11290,77.30,4115,4145,4075,5340,2885,4115,4114.00,1.65,0,2219,4171,4142,4106,4077,4041,4157,4092,91,1225,500,2960,5,1,18201304,752,12.08,0.32,12,0.06,342.00,12710.00,6430,20240819,-35.77,3800,20241230,8.68,4740,-12.87,20250109,4000,3.25,20250311,6430,-35.77,20240819,3800,8.68,20241230,2.22,N,004720,500,91 억,,300555,N,N,1,N,00,N +20250319,150201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4145,30,2,0.73,44629550,10849,74.28,4115,4145,4075,5340,2885,4115,4113.70,1.65,0,2217,4171,4142,4106,4077,4041,4157,4092,91,1225,500,2960,5,1,18201304,754,12.12,0.33,12,0.06,342.00,12710.00,6430,20240819,-35.54,3800,20241230,9.08,4740,-12.55,20250109,4000,3.62,20250311,6430,-35.54,20240819,3800,9.08,20241230,2.22,N,004720,500,91 억,,300555,N,N,13,N,00,N +20250319,140200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4140,25,2,0.61,42968730,10448,71.54,4115,4140,4075,5340,2885,4115,4112.63,1.65,0,2000,4171,4142,4106,4077,4041,4157,4092,91,1225,500,2960,5,1,18201304,754,12.11,0.33,12,0.06,342.00,12710.00,6430,20240819,-35.61,3800,20241230,8.95,4740,-12.66,20250109,4000,3.50,20250311,6430,-35.61,20240819,3800,8.95,20241230,2.22,N,004720,500,91 억,,300555,N,N,13,N,00,N +20250319,130200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4115,0,3,0.00,30652185,7460,51.08,4115,4120,4075,5340,2885,4115,4108.87,1.65,0,1277,4171,4142,4106,4077,4041,4157,4092,91,1225,500,2960,5,1,18201304,749,12.03,0.32,12,0.04,342.00,12710.00,6430,20240819,-36.00,3800,20241230,8.29,4740,-13.19,20250109,4000,2.88,20250311,6430,-36.00,20240819,3800,8.29,20241230,2.22,N,004720,500,91 억,,300555,N,N,13,N,00,N +20250319,120200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4120,5,2,0.12,30471135,7416,50.78,4115,4120,4075,5340,2885,4115,4108.84,1.65,0,1278,4171,4142,4106,4077,4041,4157,4092,91,1225,500,2960,5,1,18201304,750,12.05,0.32,12,0.04,342.00,12710.00,6430,20240819,-35.93,3800,20241230,8.42,4740,-13.08,20250109,4000,3.00,20250311,6430,-35.93,20240819,3800,8.42,20241230,2.22,N,004720,500,91 억,,300555,N,N,13,N,00,N +20250319,110200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4120,5,2,0.12,30051410,7314,50.08,4115,4120,4075,5340,2885,4115,4108.75,1.65,0,1279,4171,4142,4106,4077,4041,4157,4092,91,1225,500,2960,5,1,18201304,750,12.05,0.32,12,0.04,342.00,12710.00,6430,20240819,-35.93,3800,20241230,8.42,4740,-13.08,20250109,4000,3.00,20250311,6430,-35.93,20240819,3800,8.42,20241230,2.22,N,004720,500,91 억,,300555,N,N,13,N,00,N +20250319,100201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4100,-15,5,-0.36,17123590,4175,28.59,4115,4120,4075,5340,2885,4115,4101.46,1.65,0,697,4171,4142,4106,4077,4041,4157,4092,91,1225,500,2960,5,1,18201304,746,11.99,0.32,12,0.02,342.00,12710.00,6430,20240819,-36.24,3800,20241230,7.89,4740,-13.50,20250109,4000,2.50,20250311,6430,-36.24,20240819,3800,7.89,20241230,2.22,N,004720,500,91 억,,300555,N,N,13,N,00,N +20250319,090200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4115,0,3,0.00,2036925,495,3.39,4115,4115,4115,5340,2885,4115,4115.00,1.65,0,-351,4171,4142,4106,4077,4041,4157,4092,91,1225,500,2960,5,1,18201304,749,12.03,0.32,12,0.00,342.00,12710.00,6430,20240819,-36.00,3800,20241230,8.29,4740,-13.19,20250109,4000,2.88,20250311,6430,-36.00,20240819,3800,8.29,20241230,2.22,N,004720,500,91 억,,300555,N,N,13,N,00,N 20250318,160200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4115,-5,5,-0.12,59244055,14449,55.83,4105,4135,4070,5350,2885,4120,4100.22,1.69,0,-6186,4243,4181,4128,4066,4013,4155,4040,91,1230,500,2960,5,1,18201304,749,12.03,0.32,12,0.08,342.00,12710.00,6430,20240819,-36.00,3800,20241230,8.29,4740,-13.19,20250109,4000,2.88,20250311,6430,-36.00,20240819,3800,8.29,20241230,2.23,N,004720,500,91 억,,306719,N,N,13,N,00,N 20250318,150200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4090,-30,5,-0.73,50459330,12303,47.53,4105,4135,4070,5350,2885,4120,4101.38,1.69,0,-5829,4243,4181,4128,4066,4013,4155,4040,91,1230,500,2960,5,1,18201304,744,11.96,0.32,12,0.07,342.00,12710.00,6430,20240819,-36.39,3800,20241230,7.63,4740,-13.71,20250109,4000,2.25,20250311,6430,-36.39,20240819,3800,7.63,20241230,2.23,N,004720,500,91 억,,306719,N,N,4,N,00,N 20250318,140200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4090,-30,5,-0.73,40010095,9762,37.72,4105,4135,4070,5350,2885,4120,4098.56,1.69,0,-5572,4243,4181,4128,4066,4013,4155,4040,91,1230,500,2960,5,1,18201304,744,11.96,0.32,12,0.05,342.00,12710.00,6430,20240819,-36.39,3800,20241230,7.63,4740,-13.71,20250109,4000,2.25,20250311,6430,-36.39,20240819,3800,7.63,20241230,2.23,N,004720,500,91 억,,306719,N,N,4,N,00,N diff --git a/004770/price/prices-20250301.csv b/004770/price/prices-20250301.csv index 42b61b156eab..ab444d4b7105 100644 --- a/004770/price/prices-20250301.csv +++ b/004770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2250,-60,5,-2.60,1074869837,474097,78.64,2300,2320,2225,3000,1620,2310,2267.19,4.43,0,-33863,2376,2342,2311,2277,2246,2327,2262,193,690,500,1430,5,1,36702884,826,20.27,1.02,12,1.29,111.00,2207.00,3235,20241212,-30.45,1321,20240806,70.33,2450,-8.16,20250120,1939,16.04,20250211,3235,-30.45,20241212,1321,70.33,20240806,3.90,N,004770,500,193 억,,1626394,N,N,4,N,00,N +20250319,150201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2245,-65,5,-2.81,964299128,424654,70.44,2300,2320,2240,3000,1620,2310,2270.79,4.43,0,-32957,2376,2342,2311,2277,2246,2327,2262,193,690,500,1430,5,1,36702884,824,20.23,1.02,12,1.16,111.00,2207.00,3235,20241212,-30.60,1321,20240806,69.95,2450,-8.37,20250120,1939,15.78,20250211,3235,-30.60,20241212,1321,69.95,20240806,3.90,N,004770,500,193 억,,1626394,N,N,31,N,00,N +20250319,140200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2260,-50,5,-2.16,870318833,382850,63.50,2300,2320,2240,3000,1620,2310,2273.26,4.43,0,-13156,2376,2342,2311,2277,2246,2327,2262,193,690,500,1430,5,1,36702884,829,20.36,1.02,12,1.04,111.00,2207.00,3235,20241212,-30.14,1321,20240806,71.08,2450,-7.76,20250120,1939,16.55,20250211,3235,-30.14,20241212,1321,71.08,20240806,3.90,N,004770,500,193 억,,1626394,N,N,31,N,00,N +20250319,130201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2255,-55,5,-2.38,791208319,347699,57.67,2300,2320,2240,3000,1620,2310,2275.55,4.43,0,-12403,2376,2342,2311,2277,2246,2327,2262,193,690,500,1430,5,1,36702884,828,20.32,1.02,12,0.95,111.00,2207.00,3235,20241212,-30.29,1321,20240806,70.70,2450,-7.96,20250120,1939,16.30,20250211,3235,-30.29,20241212,1321,70.70,20240806,3.90,N,004770,500,193 억,,1626394,N,N,31,N,00,N +20250319,120200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2270,-40,5,-1.73,605433680,265451,44.03,2300,2320,2260,3000,1620,2310,2280.77,4.43,0,12836,2376,2342,2311,2277,2246,2327,2262,193,690,500,1430,5,1,36702884,833,20.45,1.03,12,0.72,111.00,2207.00,3235,20241212,-29.83,1321,20240806,71.84,2450,-7.35,20250120,1939,17.07,20250211,3235,-29.83,20241212,1321,71.84,20240806,3.90,N,004770,500,193 억,,1626394,N,N,31,N,00,N +20250319,110200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2275,-35,5,-1.52,538435877,235901,39.13,2300,2320,2265,3000,1620,2310,2282.46,4.43,0,10936,2376,2342,2311,2277,2246,2327,2262,193,690,500,1430,5,1,36702884,835,20.50,1.03,12,0.64,111.00,2207.00,3235,20241212,-29.68,1321,20240806,72.22,2450,-7.14,20250120,1939,17.33,20250211,3235,-29.68,20241212,1321,72.22,20240806,3.90,N,004770,500,193 억,,1626394,N,N,31,N,00,N +20250319,100201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2280,-30,5,-1.30,389401353,170389,28.26,2300,2320,2265,3000,1620,2310,2285.37,4.43,0,20339,2376,2342,2311,2277,2246,2327,2262,193,690,500,1430,5,1,36702884,837,20.54,1.03,12,0.46,111.00,2207.00,3235,20241212,-29.52,1321,20240806,72.60,2450,-6.94,20250120,1939,17.59,20250211,3235,-29.52,20241212,1321,72.60,20240806,3.90,N,004770,500,193 억,,1626394,N,N,31,N,00,N +20250319,090201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2310,0,3,0.00,15288805,6634,1.10,2300,2310,2300,3000,1620,2310,2304.61,4.43,0,2963,2376,2342,2311,2277,2246,2327,2262,193,690,500,1430,5,1,36702884,848,20.81,1.05,12,0.02,111.00,2207.00,3235,20241212,-28.59,1321,20240806,74.87,2450,-5.71,20250120,1939,19.13,20250211,3235,-28.59,20241212,1321,74.87,20240806,3.90,N,004770,500,193 억,,1626394,N,N,31,N,00,N 20250318,160200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2310,10,2,0.43,1382236602,596780,71.14,2335,2345,2280,2990,1610,2300,2316.16,4.23,0,75944,2410,2355,2255,2200,2100,2382,2227,193,690,500,1420,5,1,36702884,848,20.81,1.05,12,1.63,111.00,2207.00,3235,20241212,-28.59,1321,20240806,74.87,2450,-5.71,20250120,1939,19.13,20250211,3235,-28.59,20241212,1321,74.87,20240806,3.91,N,004770,500,193 억,,1553632,N,N,31,N,00,N 20250318,150201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2305,5,2,0.22,1326359542,572599,68.26,2335,2345,2280,2990,1610,2300,2316.38,4.23,0,71535,2410,2355,2255,2200,2100,2382,2227,193,690,500,1420,5,1,36702884,846,20.77,1.04,12,1.56,111.00,2207.00,3235,20241212,-28.75,1321,20240806,74.49,2450,-5.92,20250120,1939,18.88,20250211,3235,-28.75,20241212,1321,74.49,20240806,3.91,N,004770,500,193 억,,1553632,N,N,9,N,00,N 20250318,140200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2310,10,2,0.43,1225726990,529085,63.07,2335,2345,2280,2990,1610,2300,2316.69,4.23,0,73644,2410,2355,2255,2200,2100,2382,2227,193,690,500,1420,5,1,36702884,848,20.81,1.05,12,1.44,111.00,2207.00,3235,20241212,-28.59,1321,20240806,74.87,2450,-5.71,20250120,1939,19.13,20250211,3235,-28.59,20241212,1321,74.87,20240806,3.91,N,004770,500,193 억,,1553632,N,N,9,N,00,N diff --git a/004780/price/prices-20250301.csv b/004780/price/prices-20250301.csv index a77192456ec3..52d64c40bc82 100644 --- a/004780/price/prices-20250301.csv +++ b/004780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,5,2,0.13,28829100,7634,201.80,3750,3800,3750,4930,2660,3795,3776.41,3.33,0,-1399,3868,3831,3803,3766,3738,3817,3752,80,1135,500,2800,5,1,15903199,604,5.25,0.40,12,0.05,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3745,1.47,20250311,4285,-11.32,20241219,3550,7.04,20240805,1.17,N,004780,500,79 억,,529201,N,N,0,N,00,N +20250319,150201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,0,3,0.00,27800045,7363,194.63,3750,3800,3750,4930,2660,3795,3775.64,3.33,0,-1375,3868,3831,3803,3766,3738,3817,3752,80,1135,500,2800,5,1,15903199,604,5.24,0.40,12,0.05,724.00,9484.00,4285,20241219,-11.44,3550,20240805,6.90,3970,-4.41,20250103,3745,1.34,20250311,4285,-11.44,20241219,3550,6.90,20240805,1.17,N,004780,500,79 억,,529201,N,N,0,N,00,N +20250319,140201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,5,2,0.13,26858945,7115,188.08,3750,3800,3750,4930,2660,3795,3774.97,3.33,0,-1272,3868,3831,3803,3766,3738,3817,3752,80,1135,500,2800,5,1,15903199,604,5.25,0.40,12,0.04,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3745,1.47,20250311,4285,-11.32,20241219,3550,7.04,20240805,1.17,N,004780,500,79 억,,529201,N,N,0,N,00,N +20250319,130201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,-10,5,-0.26,21454615,5691,150.44,3750,3800,3750,4930,2660,3795,3769.92,3.33,0,-1054,3868,3831,3803,3766,3738,3817,3752,80,1135,500,2800,5,1,15903199,602,5.23,0.40,12,0.04,724.00,9484.00,4285,20241219,-11.67,3550,20240805,6.62,3970,-4.66,20250103,3745,1.07,20250311,4285,-11.67,20241219,3550,6.62,20240805,1.17,N,004780,500,79 억,,529201,N,N,0,N,00,N +20250319,120200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,0,3,0.00,15832725,4203,111.10,3750,3800,3750,4930,2660,3795,3767.01,3.33,0,-823,3868,3831,3803,3766,3738,3817,3752,80,1135,500,2800,5,1,15903199,604,5.24,0.40,12,0.03,724.00,9484.00,4285,20241219,-11.44,3550,20240805,6.90,3970,-4.41,20250103,3745,1.34,20250311,4285,-11.44,20241219,3550,6.90,20240805,1.17,N,004780,500,79 억,,529201,N,N,0,N,00,N +20250319,110200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,0,3,0.00,14938250,3967,104.86,3750,3800,3750,4930,2660,3795,3765.63,3.33,0,-801,3868,3831,3803,3766,3738,3817,3752,80,1135,500,2800,5,1,15903199,604,5.24,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.44,3550,20240805,6.90,3970,-4.41,20250103,3745,1.34,20250311,4285,-11.44,20241219,3550,6.90,20240805,1.17,N,004780,500,79 억,,529201,N,N,0,N,00,N +20250319,100201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,0,3,0.00,14315865,3803,100.53,3750,3800,3750,4930,2660,3795,3764.36,3.33,0,-719,3868,3831,3803,3766,3738,3817,3752,80,1135,500,2800,5,1,15903199,604,5.24,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.44,3550,20240805,6.90,3970,-4.41,20250103,3745,1.34,20250311,4285,-11.44,20241219,3550,6.90,20240805,1.17,N,004780,500,79 억,,529201,N,N,0,N,00,N +20250319,090201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-35,5,-0.92,8430995,2248,59.42,3750,3795,3750,4930,2660,3795,3750.44,3.33,0,-101,3868,3831,3803,3766,3738,3817,3752,80,1135,500,2800,5,1,15903199,598,5.19,0.40,12,0.01,724.00,9484.00,4285,20241219,-12.25,3550,20240805,5.92,3970,-5.29,20250103,3745,0.40,20250311,4285,-12.25,20241219,3550,5.92,20240805,1.17,N,004780,500,79 억,,529201,N,N,0,N,00,N 20250318,160200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,-5,5,-0.13,14358425,3783,106.32,3840,3840,3775,4940,2660,3800,3795.51,3.33,0,-775,3870,3835,3810,3775,3750,3830,3770,80,1140,500,2810,5,1,15903199,604,5.24,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.44,3550,20240805,6.90,3970,-4.41,20250103,3745,1.34,20250311,4285,-11.44,20241219,3550,6.90,20240805,1.17,N,004780,500,79 억,,529976,N,N,0,N,00,N 20250318,150201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-10,5,-0.26,14179995,3736,105.00,3840,3840,3775,4940,2660,3800,3795.50,3.33,0,-757,3870,3835,3810,3775,3750,3830,3770,80,1140,500,2810,5,1,15903199,603,5.23,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3745,1.20,20250311,4285,-11.55,20241219,3550,6.76,20240805,1.17,N,004780,500,79 억,,529976,N,N,0,N,00,N 20250318,140200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,-15,5,-0.39,13294030,3502,98.43,3840,3840,3775,4940,2660,3800,3796.13,3.33,0,-740,3870,3835,3810,3775,3750,3830,3770,80,1140,500,2810,5,1,15903199,602,5.23,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.67,3550,20240805,6.62,3970,-4.66,20250103,3745,1.07,20250311,4285,-11.67,20241219,3550,6.62,20240805,1.17,N,004780,500,79 억,,529976,N,N,0,N,00,N diff --git a/004800/price/prices-20250301.csv b/004800/price/prices-20250301.csv index a0777465b037..760d3c389794 100644 --- a/004800/price/prices-20250301.csv +++ b/004800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48750,350,2,0.72,782784875,16088,166.75,48400,48950,48350,62900,33900,48400,48656.39,7.03,0,8761,48966,48682,48316,48032,47666,48825,48175,867,14500,5000,30000,50,1,16740407,8161,2.03,0.38,12,0.10,24073.00,128840.00,55100,20241217,-11.52,38950,20240805,25.16,49150,-0.81,20250220,44450,9.67,20250203,69900,-30.26,20240527,38950,25.16,20240805,0.09,N,004800,5000,867 억,,1177147,N,N,141,N,00,N +20250319,150202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48800,400,2,0.83,718757375,14775,153.14,48400,48950,48350,62900,33900,48400,48646.86,7.03,0,8348,48966,48682,48316,48032,47666,48825,48175,867,14500,5000,30000,50,1,16740407,8169,2.03,0.38,12,0.09,24073.00,128840.00,55100,20241217,-11.43,38950,20240805,25.29,49150,-0.71,20250220,44450,9.79,20250203,69900,-30.19,20240527,38950,25.29,20240805,0.09,N,004800,5000,867 억,,1177147,N,N,71,N,00,N +20250319,140201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48900,500,2,1.03,635828125,13079,135.56,48400,48950,48350,62900,33900,48400,48614.43,7.03,0,7886,48966,48682,48316,48032,47666,48825,48175,867,14500,5000,30000,50,1,16740407,8186,2.03,0.38,12,0.08,24073.00,128840.00,55100,20241217,-11.25,38950,20240805,25.55,49150,-0.51,20250220,44450,10.01,20250203,69900,-30.04,20240527,38950,25.55,20240805,0.09,N,004800,5000,867 억,,1177147,N,N,71,N,00,N +20250319,130201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48600,200,2,0.41,396667700,8175,84.73,48400,48700,48350,62900,33900,48400,48522.04,7.03,0,3937,48966,48682,48316,48032,47666,48825,48175,867,14500,5000,30000,50,1,16740407,8136,2.02,0.38,12,0.05,24073.00,128840.00,55100,20241217,-11.80,38950,20240805,24.78,49150,-1.12,20250220,44450,9.34,20250203,69900,-30.47,20240527,38950,24.78,20240805,0.09,N,004800,5000,867 억,,1177147,N,N,71,N,00,N +20250319,120200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48500,100,2,0.21,317776950,6548,67.87,48400,48700,48350,62900,33900,48400,48530.38,7.03,0,2997,48966,48682,48316,48032,47666,48825,48175,867,14500,5000,30000,50,1,16740407,8119,2.01,0.38,12,0.04,24073.00,128840.00,55100,20241217,-11.98,38950,20240805,24.52,49150,-1.32,20250220,44450,9.11,20250203,69900,-30.62,20240527,38950,24.52,20240805,0.09,N,004800,5000,867 억,,1177147,N,N,71,N,00,N +20250319,110201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48500,100,2,0.21,273187875,5628,58.33,48400,48700,48350,62900,33900,48400,48540.84,7.03,0,2659,48966,48682,48316,48032,47666,48825,48175,867,14500,5000,30000,50,1,16740407,8119,2.01,0.38,12,0.03,24073.00,128840.00,55100,20241217,-11.98,38950,20240805,24.52,49150,-1.32,20250220,44450,9.11,20250203,69900,-30.62,20240527,38950,24.52,20240805,0.09,N,004800,5000,867 억,,1177147,N,N,71,N,00,N +20250319,100202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48650,250,2,0.52,202745050,4174,43.26,48400,48700,48400,62900,33900,48400,48573.32,7.03,0,2483,48966,48682,48316,48032,47666,48825,48175,867,14500,5000,30000,50,1,16740407,8144,2.02,0.38,12,0.02,24073.00,128840.00,55100,20241217,-11.71,38950,20240805,24.90,49150,-1.02,20250220,44450,9.45,20250203,69900,-30.40,20240527,38950,24.90,20240805,0.09,N,004800,5000,867 억,,1177147,N,N,71,N,00,N +20250319,090201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48400,0,3,0.00,2952400,61,0.63,48400,48400,48400,62900,33900,48400,48400.00,7.03,0,-33,48966,48682,48316,48032,47666,48825,48175,867,14500,5000,30000,50,1,16740407,8102,2.01,0.38,12,0.00,24073.00,128840.00,55100,20241217,-12.16,38950,20240805,24.26,49150,-1.53,20250220,44450,8.89,20250203,69900,-30.76,20240527,38950,24.26,20240805,0.09,N,004800,5000,867 억,,1177147,N,N,71,N,00,N 20250318,160201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48400,150,2,0.31,447469700,9272,55.39,48150,48600,47950,62700,33800,48250,48259.78,7.02,0,1513,49216,48732,48216,47732,47216,48975,47975,867,14450,5000,29910,50,1,16740407,8102,16133.33,0.41,12,0.06,3.00,118968.00,55100,20241217,-12.16,38950,20240805,24.26,49150,-1.53,20250220,44450,8.89,20250203,69900,-30.76,20240527,38950,24.26,20240805,0.09,N,004800,5000,867 억,,1175428,N,N,71,N,00,N 20250318,150201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48200,-50,5,-0.10,361515400,7495,44.78,48150,48600,47950,62700,33800,48250,48234.21,7.02,0,2142,49216,48732,48216,47732,47216,48975,47975,867,14450,5000,29910,50,1,16740407,8069,16066.67,0.41,12,0.04,3.00,118968.00,55100,20241217,-12.52,38950,20240805,23.75,49150,-1.93,20250220,44450,8.44,20250203,69900,-31.04,20240527,38950,23.75,20240805,0.09,N,004800,5000,867 억,,1175428,N,N,2,N,00,N 20250318,140201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48300,50,2,0.10,321920950,6674,39.87,48150,48600,47950,62700,33800,48250,48235.08,7.02,0,1665,49216,48732,48216,47732,47216,48975,47975,867,14450,5000,29910,50,1,16740407,8086,16100.00,0.41,12,0.04,3.00,118968.00,55100,20241217,-12.34,38950,20240805,24.01,49150,-1.73,20250220,44450,8.66,20250203,69900,-30.90,20240527,38950,24.01,20240805,0.09,N,004800,5000,867 억,,1175428,N,N,2,N,00,N diff --git a/004830/price/prices-20250301.csv b/004830/price/prices-20250301.csv index 434416ed5f4d..bec0bcb7d45a 100644 --- a/004830/price/prices-20250301.csv +++ b/004830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7330,-70,5,-0.95,2744445555,370332,129.89,7400,7530,7290,9620,5180,7400,7411.26,4.13,0,-21122,7586,7492,7416,7322,7246,7455,7285,78,2220,500,4730,10,1,15680000,1149,22.21,1.35,12,2.36,330.00,5427.00,11510,20240321,-36.32,5750,20240805,27.48,9160,-19.98,20250307,6590,11.23,20250102,11510,-36.32,20240321,5750,27.48,20240805,5.59,N,004830,500,78 억,,646904,N,N,2,N,00,N +20250319,150202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7310,-90,5,-1.22,2460312905,331523,116.28,7400,7530,7310,9620,5180,7400,7421.24,4.13,0,-28899,7586,7492,7416,7322,7246,7455,7285,78,2220,500,4730,10,1,15680000,1146,22.15,1.35,12,2.11,330.00,5427.00,11510,20240321,-36.49,5750,20240805,27.13,9160,-20.20,20250307,6590,10.93,20250102,11510,-36.49,20240321,5750,27.13,20240805,5.59,N,004830,500,78 억,,646904,N,N,13,N,00,N +20250319,140201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7390,-10,5,-0.14,2061623325,277348,97.28,7400,7530,7335,9620,5180,7400,7433.34,4.13,0,-20518,7586,7492,7416,7322,7246,7455,7285,78,2220,500,4730,10,1,15680000,1159,22.39,1.36,12,1.77,330.00,5427.00,11510,20240321,-35.79,5750,20240805,28.52,9160,-19.32,20250307,6590,12.14,20250102,11510,-35.79,20240321,5750,28.52,20240805,5.59,N,004830,500,78 억,,646904,N,N,13,N,00,N +20250319,130202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7440,40,2,0.54,1766927515,237631,83.35,7400,7530,7335,9620,5180,7400,7435.59,4.13,0,-20003,7586,7492,7416,7322,7246,7455,7285,78,2220,500,4730,10,1,15680000,1167,22.55,1.37,12,1.52,330.00,5427.00,11510,20240321,-35.36,5750,20240805,29.39,9160,-18.78,20250307,6590,12.90,20250102,11510,-35.36,20240321,5750,29.39,20240805,5.59,N,004830,500,78 억,,646904,N,N,13,N,00,N +20250319,120201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7460,60,2,0.81,1464932485,197204,69.17,7400,7530,7335,9620,5180,7400,7428.51,4.13,0,-14596,7586,7492,7416,7322,7246,7455,7285,78,2220,500,4730,10,1,15680000,1170,22.61,1.37,12,1.26,330.00,5427.00,11510,20240321,-35.19,5750,20240805,29.74,9160,-18.56,20250307,6590,13.20,20250102,11510,-35.19,20240321,5750,29.74,20240805,5.59,N,004830,500,78 억,,646904,N,N,13,N,00,N +20250319,110201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7450,50,2,0.68,1257269275,169287,59.38,7400,7530,7335,9620,5180,7400,7426.85,4.13,0,-10245,7586,7492,7416,7322,7246,7455,7285,78,2220,500,4730,10,1,15680000,1168,22.58,1.37,12,1.08,330.00,5427.00,11510,20240321,-35.27,5750,20240805,29.57,9160,-18.67,20250307,6590,13.05,20250102,11510,-35.27,20240321,5750,29.57,20240805,5.59,N,004830,500,78 억,,646904,N,N,13,N,00,N +20250319,100202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7420,20,2,0.27,862549745,116086,40.72,7400,7530,7335,9620,5180,7400,7430.27,4.13,0,-10863,7586,7492,7416,7322,7246,7455,7285,78,2220,500,4730,10,1,15680000,1163,22.48,1.37,12,0.74,330.00,5427.00,11510,20240321,-35.53,5750,20240805,29.04,9160,-19.00,20250307,6590,12.59,20250102,11510,-35.53,20240321,5750,29.04,20240805,5.59,N,004830,500,78 억,,646904,N,N,13,N,00,N +20250319,090202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7470,70,2,0.95,92050850,12366,4.34,7400,7490,7400,9620,5180,7400,7443.87,4.13,0,313,7586,7492,7416,7322,7246,7455,7285,78,2220,500,4730,10,1,15680000,1171,22.64,1.38,12,0.08,330.00,5427.00,11510,20240321,-35.10,5750,20240805,29.91,9160,-18.45,20250307,6590,13.35,20250102,11510,-35.10,20240321,5750,29.91,20240805,5.59,N,004830,500,78 억,,646904,N,N,13,N,00,N 20250318,160201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7400,-30,5,-0.40,1931736275,260788,83.50,7490,7510,7340,9650,5210,7430,7407.31,4.36,0,-38271,7583,7506,7403,7326,7223,7455,7275,78,2220,500,4750,10,1,15680000,1160,22.42,1.36,12,1.66,330.00,5427.00,11510,20240321,-35.71,5750,20240805,28.70,9160,-19.21,20250307,6590,12.29,20250102,11510,-35.71,20240321,5750,28.70,20240805,5.67,N,004830,500,78 억,,683424,N,N,13,N,00,N 20250318,150202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7370,-60,5,-0.81,1666697545,225013,72.05,7490,7510,7340,9650,5210,7430,7407.12,4.36,0,-32168,7583,7506,7403,7326,7223,7455,7275,78,2220,500,4750,10,1,15680000,1156,22.33,1.36,12,1.44,330.00,5427.00,11510,20240321,-35.97,5750,20240805,28.17,9160,-19.54,20250307,6590,11.84,20250102,11510,-35.97,20240321,5750,28.17,20240805,5.67,N,004830,500,78 억,,683424,N,N,4,N,00,N 20250318,140201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7360,-70,5,-0.94,1462623350,197296,63.17,7490,7510,7340,9650,5210,7430,7413.35,4.36,0,-29021,7583,7506,7403,7326,7223,7455,7275,78,2220,500,4750,10,1,15680000,1154,22.30,1.36,12,1.26,330.00,5427.00,11510,20240321,-36.06,5750,20240805,28.00,9160,-19.65,20250307,6590,11.68,20250102,11510,-36.06,20240321,5750,28.00,20240805,5.67,N,004830,500,78 억,,683424,N,N,4,N,00,N diff --git a/004840/price/prices-20250301.csv b/004840/price/prices-20250301.csv index 1d66509bacf9..c8350eff65bc 100644 --- a/004840/price/prices-20250301.csv +++ b/004840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,-40,5,-0.95,89252315,21526,79.27,4180,4200,4120,5460,2940,4200,4146.26,1.05,0,-1634,4283,4241,4198,4156,4113,4220,4135,100,1260,500,2680,5,1,19930000,829,8.76,0.21,12,0.11,475.00,20208.00,6970,20240411,-40.32,3660,20241210,13.66,4630,-10.15,20250109,4000,4.00,20250203,6970,-40.32,20240411,3660,13.66,20241210,1.26,N,004840,500,99 억,,209146,N,N,2,N,00,N +20250319,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4165,-35,5,-0.83,87319605,21061,77.56,4180,4200,4120,5460,2940,4200,4146.03,1.05,0,-1346,4283,4241,4198,4156,4113,4220,4135,100,1260,500,2680,5,1,19930000,830,8.77,0.21,12,0.11,475.00,20208.00,6970,20240411,-40.24,3660,20241210,13.80,4630,-10.04,20250109,4000,4.12,20250203,6970,-40.24,20240411,3660,13.80,20241210,1.26,N,004840,500,99 억,,209146,N,N,18,N,00,N +20250319,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,-70,5,-1.67,87111390,21011,77.38,4180,4200,4120,5460,2940,4200,4145.99,1.05,0,-1339,4283,4241,4198,4156,4113,4220,4135,100,1260,500,2680,5,1,19930000,823,8.69,0.20,12,0.11,475.00,20208.00,6970,20240411,-40.75,3660,20241210,12.84,4630,-10.80,20250109,4000,3.25,20250203,6970,-40.75,20240411,3660,12.84,20241210,1.26,N,004840,500,99 억,,209146,N,N,18,N,00,N +20250319,130202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,-50,5,-1.19,67865255,16362,60.26,4180,4200,4120,5460,2940,4200,4147.74,1.05,0,-1122,4283,4241,4198,4156,4113,4220,4135,100,1260,500,2680,5,1,19930000,827,8.74,0.21,12,0.08,475.00,20208.00,6970,20240411,-40.46,3660,20241210,13.39,4630,-10.37,20250109,4000,3.75,20250203,6970,-40.46,20240411,3660,13.39,20241210,1.26,N,004840,500,99 억,,209146,N,N,18,N,00,N +20250319,120201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,-60,5,-1.43,67516935,16278,59.95,4180,4200,4120,5460,2940,4200,4147.74,1.05,0,-1038,4283,4241,4198,4156,4113,4220,4135,100,1260,500,2680,5,1,19930000,825,8.72,0.20,12,0.08,475.00,20208.00,6970,20240411,-40.60,3660,20241210,13.11,4630,-10.58,20250109,4000,3.50,20250203,6970,-40.60,20240411,3660,13.11,20241210,1.26,N,004840,500,99 억,,209146,N,N,18,N,00,N +20250319,110201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,-40,5,-0.95,50527110,12161,44.79,4180,4200,4135,5460,2940,4200,4154.85,1.05,0,57,4283,4241,4198,4156,4113,4220,4135,100,1260,500,2680,5,1,19930000,829,8.76,0.21,12,0.06,475.00,20208.00,6970,20240411,-40.32,3660,20241210,13.66,4630,-10.15,20250109,4000,4.00,20250203,6970,-40.32,20240411,3660,13.66,20241210,1.26,N,004840,500,99 억,,209146,N,N,18,N,00,N +20250319,100202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4195,-5,5,-0.12,15817360,3793,13.97,4180,4200,4145,5460,2940,4200,4170.15,1.05,0,-436,4283,4241,4198,4156,4113,4220,4135,100,1260,500,2680,5,1,19930000,836,8.83,0.21,12,0.02,475.00,20208.00,6970,20240411,-39.81,3660,20241210,14.62,4630,-9.40,20250109,4000,4.88,20250203,6970,-39.81,20240411,3660,14.62,20241210,1.26,N,004840,500,99 억,,209146,N,N,18,N,00,N +20250319,090202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4180,-20,5,-0.48,4180,1,0.00,4180,4180,4180,5460,2940,4200,4180.00,1.05,0,0,4283,4241,4198,4156,4113,4220,4135,100,1260,500,2680,5,1,19930000,833,8.80,0.21,12,0.00,475.00,20208.00,6970,20240411,-40.03,3660,20241210,14.21,4630,-9.72,20250109,4000,4.50,20250203,6970,-40.03,20240411,3660,14.21,20241210,1.26,N,004840,500,99 억,,209146,N,N,18,N,00,N 20250318,160201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,-20,5,-0.47,114075785,27154,686.40,4240,4240,4155,5480,2955,4220,4201.07,1.04,0,524,4300,4260,4230,4190,4160,4245,4175,100,1260,500,2700,5,1,19930000,837,8.84,0.21,12,0.14,475.00,20208.00,6970,20240411,-39.74,3660,20241210,14.75,4630,-9.29,20250109,4000,5.00,20250203,6970,-39.74,20240411,3660,14.75,20241210,1.27,N,004840,500,99 억,,207124,N,N,18,N,00,N 20250318,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,-20,5,-0.47,24947565,5933,149.97,4240,4240,4155,5480,2955,4220,4204.88,1.04,0,-125,4300,4260,4230,4190,4160,4245,4175,100,1260,500,2700,5,1,19930000,837,8.84,0.21,12,0.03,475.00,20208.00,6970,20240411,-39.74,3660,20241210,14.75,4630,-9.29,20250109,4000,5.00,20250203,6970,-39.74,20240411,3660,14.75,20241210,1.27,N,004840,500,99 억,,207124,N,N,5,N,00,N 20250318,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,-20,5,-0.47,24918095,5926,149.80,4240,4240,4155,5480,2955,4220,4204.88,1.04,0,-125,4300,4260,4230,4190,4160,4245,4175,100,1260,500,2700,5,1,19930000,837,8.84,0.21,12,0.03,475.00,20208.00,6970,20240411,-39.74,3660,20241210,14.75,4630,-9.29,20250109,4000,5.00,20250203,6970,-39.74,20240411,3660,14.75,20241210,1.27,N,004840,500,99 억,,207124,N,N,5,N,00,N diff --git a/004870/price/prices-20250301.csv b/004870/price/prices-20250301.csv index 7cc115f43445..12a4c6d37c40 100644 --- a/004870/price/prices-20250301.csv +++ b/004870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,712,-2,5,-0.28,268426524,376571,95.44,714,725,706,928,500,714,712.82,0.75,0,46423,726,720,715,709,704,717,706,566,214,500,450,1,1,113163494,806,17.37,0.48,12,0.33,41.00,1493.00,1322,20250122,-46.14,425,20240419,67.53,1322,-46.14,20250122,658,8.21,20250305,1322,-46.14,20250122,425,67.53,20240419,0.29,N,004870,500,565 억,,853171,N,N,16,N,00,N +20250319,150202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,712,-2,5,-0.28,246060999,345104,87.46,714,725,706,928,500,714,713.01,0.75,0,46649,726,720,715,709,704,717,706,566,214,500,450,1,1,113163494,806,17.37,0.48,12,0.30,41.00,1493.00,1322,20250122,-46.14,425,20240419,67.53,1322,-46.14,20250122,658,8.21,20250305,1322,-46.14,20250122,425,67.53,20240419,0.29,N,004870,500,565 억,,853171,N,N,16,N,00,N +20250319,140202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,716,2,2,0.28,219540603,307873,78.03,714,725,706,928,500,714,713.09,0.75,0,59647,726,720,715,709,704,717,706,566,214,500,450,1,1,113163494,810,17.46,0.48,12,0.27,41.00,1493.00,1322,20250122,-45.84,425,20240419,68.47,1322,-45.84,20250122,658,8.81,20250305,1322,-45.84,20250122,425,68.47,20240419,0.29,N,004870,500,565 억,,853171,N,N,16,N,00,N +20250319,130202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,715,1,2,0.14,201620274,282820,71.68,714,725,706,928,500,714,712.89,0.75,0,58701,726,720,715,709,704,717,706,566,214,500,450,1,1,113163494,809,17.44,0.48,12,0.25,41.00,1493.00,1322,20250122,-45.92,425,20240419,68.24,1322,-45.92,20250122,658,8.66,20250305,1322,-45.92,20250122,425,68.24,20240419,0.29,N,004870,500,565 억,,853171,N,N,16,N,00,N +20250319,120201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,716,2,2,0.28,185753801,260586,66.04,714,725,706,928,500,714,712.83,0.75,0,52673,726,720,715,709,704,717,706,566,214,500,450,1,1,113163494,810,17.46,0.48,12,0.23,41.00,1493.00,1322,20250122,-45.84,425,20240419,68.47,1322,-45.84,20250122,658,8.81,20250305,1322,-45.84,20250122,425,68.47,20240419,0.29,N,004870,500,565 억,,853171,N,N,16,N,00,N +20250319,110202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,713,-1,5,-0.14,167312912,234739,59.49,714,725,706,928,500,714,712.76,0.75,0,43810,726,720,715,709,704,717,706,566,214,500,450,1,1,113163494,807,17.39,0.48,12,0.21,41.00,1493.00,1322,20250122,-46.07,425,20240419,67.76,1322,-46.07,20250122,658,8.36,20250305,1322,-46.07,20250122,425,67.76,20240419,0.29,N,004870,500,565 억,,853171,N,N,16,N,00,N +20250319,100203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,711,-3,5,-0.42,131397629,184119,46.66,714,725,708,928,500,714,713.66,0.75,0,58664,726,720,715,709,704,717,706,566,214,500,450,1,1,113163494,805,17.34,0.48,12,0.16,41.00,1493.00,1322,20250122,-46.22,425,20240419,67.29,1322,-46.22,20250122,658,8.05,20250305,1322,-46.22,20250122,425,67.29,20240419,0.29,N,004870,500,565 억,,853171,N,N,16,N,00,N +20250319,090202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,719,5,2,0.70,25602279,36039,9.13,714,719,710,928,500,714,710.40,0.75,0,31180,726,720,715,709,704,717,706,566,214,500,450,1,1,113163494,814,17.54,0.48,12,0.03,41.00,1493.00,1322,20250122,-45.61,425,20240419,69.18,1322,-45.61,20250122,658,9.27,20250305,1322,-45.61,20250122,425,69.18,20240419,0.29,N,004870,500,565 억,,853171,N,N,16,N,00,N 20250318,160201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,714,-1,5,-0.14,279129273,390129,141.18,718,721,710,929,501,715,715.48,0.74,0,13376,733,723,714,704,695,719,700,566,214,500,450,1,1,113163494,808,17.41,0.48,12,0.34,41.00,1493.00,1322,20250122,-45.99,425,20240419,68.00,1322,-45.99,20250122,658,8.51,20250305,1322,-45.99,20250122,425,68.00,20240419,0.32,N,004870,500,565 억,,840949,N,N,16,N,00,N 20250318,150202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,714,-1,5,-0.14,265292780,370723,134.16,718,721,710,929,501,715,715.61,0.74,0,17687,733,723,714,704,695,719,700,566,214,500,450,1,1,113163494,808,17.41,0.48,12,0.33,41.00,1493.00,1322,20250122,-45.99,425,20240419,68.00,1322,-45.99,20250122,658,8.51,20250305,1322,-45.99,20250122,425,68.00,20240419,0.32,N,004870,500,565 억,,840949,N,N,22,N,00,N 20250318,140201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,718,3,2,0.42,225380506,314767,113.91,718,721,710,929,501,715,716.02,0.74,0,304,733,723,714,704,695,719,700,566,214,500,450,1,1,113163494,813,17.51,0.48,12,0.28,41.00,1493.00,1322,20250122,-45.69,425,20240419,68.94,1322,-45.69,20250122,658,9.12,20250305,1322,-45.69,20250122,425,68.94,20240419,0.32,N,004870,500,565 억,,840949,N,N,22,N,00,N diff --git a/004890/price/prices-20250301.csv b/004890/price/prices-20250301.csv index bbf9423b1276..c2e381331961 100644 --- a/004890/price/prices-20250301.csv +++ b/004890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40400,-100,5,-0.25,47710800,1179,39.79,40600,40700,40400,52600,28350,40500,40467.18,2.09,0,-10,40933,40716,40283,40066,39633,40825,40175,121,12100,5000,29970,50,1,2425215,980,-90.99,0.23,12,0.05,-444.00,175280.00,45950,20240308,-12.08,37350,20241209,8.17,41900,-3.58,20250213,38450,5.07,20250103,44600,-9.42,20240528,37350,8.17,20241209,0.00,N,004890,5000,121 억,,50709,N,N,3,N,00,N +20250319,150203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40450,-50,5,-0.12,47145200,1165,39.32,40600,40700,40400,52600,28350,40500,40467.98,2.09,0,4,40933,40716,40283,40066,39633,40825,40175,121,12100,5000,29970,50,1,2425215,981,-91.10,0.23,12,0.05,-444.00,175280.00,45950,20240308,-11.97,37350,20241209,8.30,41900,-3.46,20250213,38450,5.20,20250103,44600,-9.30,20240528,37350,8.30,20241209,0.00,N,004890,5000,121 억,,50709,N,N,3,N,00,N +20250319,140202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,0,3,0.00,15030250,371,12.52,40600,40700,40450,52600,28350,40500,40512.80,2.09,0,4,40933,40716,40283,40066,39633,40825,40175,121,12100,5000,29970,50,1,2425215,982,-91.22,0.23,12,0.02,-444.00,175280.00,45950,20240308,-11.86,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,44600,-9.19,20240528,37350,8.43,20241209,0.00,N,004890,5000,121 억,,50709,N,N,3,N,00,N +20250319,130203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40600,100,2,0.25,14625300,361,12.18,40600,40700,40500,52600,28350,40500,40513.30,2.09,0,4,40933,40716,40283,40066,39633,40825,40175,121,12100,5000,29970,50,1,2425215,985,-91.44,0.23,12,0.01,-444.00,175280.00,45950,20240308,-11.64,37350,20241209,8.70,41900,-3.10,20250213,38450,5.59,20250103,44600,-8.97,20240528,37350,8.70,20241209,0.00,N,004890,5000,121 억,,50709,N,N,3,N,00,N +20250319,120202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,0,3,0.00,5915300,146,4.93,40600,40700,40500,52600,28350,40500,40515.75,2.09,0,4,40933,40716,40283,40066,39633,40825,40175,121,12100,5000,29970,50,1,2425215,982,-91.22,0.23,12,0.01,-444.00,175280.00,45950,20240308,-11.86,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,44600,-9.19,20240528,37350,8.43,20241209,0.00,N,004890,5000,121 억,,50709,N,N,3,N,00,N +20250319,110202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,0,3,0.00,3890300,96,3.24,40600,40700,40500,52600,28350,40500,40523.96,2.09,0,4,40933,40716,40283,40066,39633,40825,40175,121,12100,5000,29970,50,1,2425215,982,-91.22,0.23,12,0.00,-444.00,175280.00,45950,20240308,-11.86,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,44600,-9.19,20240528,37350,8.43,20241209,0.00,N,004890,5000,121 억,,50709,N,N,3,N,00,N +20250319,100203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,0,3,0.00,1419800,35,1.18,40600,40700,40500,52600,28350,40500,40565.71,2.09,0,0,40933,40716,40283,40066,39633,40825,40175,121,12100,5000,29970,50,1,2425215,982,-91.22,0.23,12,0.00,-444.00,175280.00,45950,20240308,-11.86,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,44600,-9.19,20240528,37350,8.43,20241209,0.00,N,004890,5000,121 억,,50709,N,N,3,N,00,N +20250319,090202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,0,3,0.00,0,0,0.00,0,0,0,52600,28350,40500,0.00,2.09,0,0,40933,40716,40283,40066,39633,40825,40175,121,12100,5000,29970,50,1,2425215,982,-91.22,0.23,12,0.00,-444.00,175280.00,45950,20240308,-11.86,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,44600,-9.19,20240528,37350,8.43,20241209,0.00,N,004890,5000,121 억,,50709,N,N,3,N,00,N 20250318,160202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,600,2,1.50,119026900,2963,144.04,39850,40500,39850,51800,27950,39900,40171.08,2.03,0,1004,40766,40332,39766,39332,38766,40050,39050,121,11900,5000,29520,50,1,2425215,982,-91.22,0.23,12,0.12,-444.00,175280.00,46150,20240306,-12.24,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,44600,-9.19,20240528,37350,8.43,20241209,0.00,N,004890,5000,121 억,,49113,N,N,3,N,00,N 20250318,150203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,600,2,1.50,115671000,2880,140.01,39850,40500,39850,51800,27950,39900,40163.54,2.03,0,992,40766,40332,39766,39332,38766,40050,39050,121,11900,5000,29520,50,1,2425215,982,-91.22,0.23,12,0.12,-444.00,175280.00,46150,20240306,-12.24,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,44600,-9.19,20240528,37350,8.43,20241209,0.00,N,004890,5000,121 억,,49113,N,N,1,N,00,N 20250318,140202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40300,400,2,1.00,110701350,2757,134.03,39850,40500,39850,51800,27950,39900,40152.83,2.03,0,987,40766,40332,39766,39332,38766,40050,39050,121,11900,5000,29520,50,1,2425215,977,-90.77,0.23,12,0.11,-444.00,175280.00,46150,20240306,-12.68,37350,20241209,7.90,41900,-3.82,20250213,38450,4.81,20250103,44600,-9.64,20240528,37350,7.90,20241209,0.00,N,004890,5000,121 억,,49113,N,N,1,N,00,N diff --git a/004910/price/prices-20250301.csv b/004910/price/prices-20250301.csv index 01ff6dd4e80f..3de8aca4d319 100644 --- a/004910/price/prices-20250301.csv +++ b/004910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,50,2,0.85,81872540,13868,56.01,5880,5940,5860,7650,4130,5890,5903.57,1.24,0,-3890,5990,5940,5870,5820,5750,5965,5845,64,1760,500,4240,10,1,12800000,760,15.97,0.41,12,0.11,372.00,14471.00,8530,20240517,-30.36,4965,20241209,19.64,6390,-7.04,20250115,5590,6.26,20250211,8530,-30.36,20240517,4965,19.64,20241209,0.41,N,004910,500,64 억,,158494,N,N,1,N,00,N +20250319,150203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,10,2,0.17,75808060,12842,51.87,5880,5940,5860,7650,4130,5890,5903.14,1.24,0,-3823,5990,5940,5870,5820,5750,5965,5845,64,1760,500,4240,10,1,12800000,755,15.86,0.41,12,0.10,372.00,14471.00,8530,20240517,-30.83,4965,20241209,18.83,6390,-7.67,20250115,5590,5.55,20250211,8530,-30.83,20240517,4965,18.83,20241209,0.41,N,004910,500,64 억,,158494,N,N,11,N,00,N +20250319,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,0,3,0.00,70587840,11957,48.30,5880,5940,5860,7650,4130,5890,5903.47,1.24,0,-3785,5990,5940,5870,5820,5750,5965,5845,64,1760,500,4240,10,1,12800000,754,15.83,0.41,12,0.09,372.00,14471.00,8530,20240517,-30.95,4965,20241209,18.63,6390,-7.82,20250115,5590,5.37,20250211,8530,-30.95,20240517,4965,18.63,20241209,0.41,N,004910,500,64 억,,158494,N,N,11,N,00,N +20250319,130203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,-10,5,-0.17,58552770,9911,40.03,5880,5940,5860,7650,4130,5890,5907.86,1.24,0,-2425,5990,5940,5870,5820,5750,5965,5845,64,1760,500,4240,10,1,12800000,753,15.81,0.41,12,0.08,372.00,14471.00,8530,20240517,-31.07,4965,20241209,18.43,6390,-7.98,20250115,5590,5.19,20250211,8530,-31.07,20240517,4965,18.43,20241209,0.41,N,004910,500,64 억,,158494,N,N,11,N,00,N +20250319,120202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,-10,5,-0.17,56702510,9596,38.76,5880,5940,5860,7650,4130,5890,5908.97,1.24,0,-2423,5990,5940,5870,5820,5750,5965,5845,64,1760,500,4240,10,1,12800000,753,15.81,0.41,12,0.07,372.00,14471.00,8530,20240517,-31.07,4965,20241209,18.43,6390,-7.98,20250115,5590,5.19,20250211,8530,-31.07,20240517,4965,18.43,20241209,0.41,N,004910,500,64 억,,158494,N,N,11,N,00,N +20250319,110202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,-30,5,-0.51,50294530,8505,34.35,5880,5940,5860,7650,4130,5890,5913.52,1.24,0,-2603,5990,5940,5870,5820,5750,5965,5845,64,1760,500,4240,10,1,12800000,750,15.75,0.40,12,0.07,372.00,14471.00,8530,20240517,-31.30,4965,20241209,18.03,6390,-8.29,20250115,5590,4.83,20250211,8530,-31.30,20240517,4965,18.03,20241209,0.41,N,004910,500,64 억,,158494,N,N,11,N,00,N +20250319,100203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,-10,5,-0.17,15484110,2624,10.60,5880,5940,5880,7650,4130,5890,5900.96,1.24,0,-610,5990,5940,5870,5820,5750,5965,5845,64,1760,500,4240,10,1,12800000,753,15.81,0.41,12,0.02,372.00,14471.00,8530,20240517,-31.07,4965,20241209,18.43,6390,-7.98,20250115,5590,5.19,20250211,8530,-31.07,20240517,4965,18.43,20241209,0.41,N,004910,500,64 억,,158494,N,N,11,N,00,N +20250319,090203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,0,3,0.00,3849240,654,2.64,5880,5890,5880,7650,4130,5890,5885.69,1.24,0,333,5990,5940,5870,5820,5750,5965,5845,64,1760,500,4240,10,1,12800000,754,15.83,0.41,12,0.01,372.00,14471.00,8530,20240517,-30.95,4965,20241209,18.63,6390,-7.82,20250115,5590,5.37,20250211,8530,-30.95,20240517,4965,18.63,20241209,0.41,N,004910,500,64 억,,158494,N,N,11,N,00,N 20250318,160202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,20,2,0.34,122562780,20926,116.38,5800,5920,5800,7630,4110,5870,5856.94,1.20,0,5102,6056,5962,5866,5772,5676,6010,5820,64,1760,500,4220,10,1,12800000,754,15.83,0.41,12,0.16,372.00,14471.00,8530,20240517,-30.95,4965,20241209,18.63,6390,-7.82,20250115,5590,5.37,20250211,8530,-30.95,20240517,4965,18.63,20241209,0.40,N,004910,500,64 억,,153409,N,N,11,N,00,N 20250318,150203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,30,2,0.51,121284650,20709,115.18,5800,5920,5800,7630,4110,5870,5856.62,1.20,0,5049,6056,5962,5866,5772,5676,6010,5820,64,1760,500,4220,10,1,12800000,755,15.86,0.41,12,0.16,372.00,14471.00,8530,20240517,-30.83,4965,20241209,18.83,6390,-7.67,20250115,5590,5.55,20250211,8530,-30.83,20240517,4965,18.83,20241209,0.40,N,004910,500,64 억,,153409,N,N,4,N,00,N 20250318,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,10,2,0.17,119046560,20330,113.07,5800,5920,5800,7630,4110,5870,5855.71,1.20,0,5212,6056,5962,5866,5772,5676,6010,5820,64,1760,500,4220,10,1,12800000,753,15.81,0.41,12,0.16,372.00,14471.00,8530,20240517,-31.07,4965,20241209,18.43,6390,-7.98,20250115,5590,5.19,20250211,8530,-31.07,20240517,4965,18.43,20241209,0.40,N,004910,500,64 억,,153409,N,N,4,N,00,N diff --git a/004920/price/prices-20250301.csv b/004920/price/prices-20250301.csv index 18f42de32a4b..651d721dfd85 100644 --- a/004920/price/prices-20250301.csv +++ b/004920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160203,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1035,10,2,0.98,84667101,83204,128.20,1017,1045,999,1332,718,1025,1017.58,0.30,0,1115,1069,1046,1026,1003,983,1037,994,250,307,500,730,1,1,50065793,518,-6.31,0.94,12,0.17,-164.00,1097.00,1590,20241007,-34.91,999,20250319,3.60,1198,-13.61,20250210,999,3.60,20250319,1590,-34.91,20241007,999,3.60,20250319,0.72,N,004920,500,250 억,,151725,N,N,1,N,00,N +20250319,150203,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1028,3,2,0.29,61085005,60341,92.97,1017,1045,999,1332,718,1025,1012.33,0.30,0,1106,1069,1046,1026,1003,983,1037,994,250,307,500,730,1,1,50065793,515,-6.27,0.94,12,0.12,-164.00,1097.00,1590,20241007,-35.35,999,20250319,2.90,1198,-14.19,20250210,999,2.90,20250319,1590,-35.35,20241007,999,2.90,20250319,0.72,N,004920,500,250 억,,151725,N,N,4,N,00,N +20250319,140203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1019,-6,5,-0.59,23592166,23261,35.84,1017,1025,1010,1332,718,1025,1014.24,0.30,0,2226,1069,1046,1026,1003,983,1037,994,250,307,500,730,1,1,50065793,510,-6.21,0.93,12,0.05,-164.00,1097.00,1590,20241007,-35.91,1001,20250305,1.80,1198,-14.94,20250210,1001,1.80,20250305,1590,-35.91,20241007,1001,1.80,20250305,0.72,N,004920,500,250 억,,151725,N,N,4,N,00,N +20250319,130203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1021,-4,5,-0.39,12909110,12701,19.57,1017,1025,1013,1332,718,1025,1016.39,0.30,0,241,1069,1046,1026,1003,983,1037,994,250,307,500,730,1,1,50065793,511,-6.23,0.93,12,0.03,-164.00,1097.00,1590,20241007,-35.79,1001,20250305,2.00,1198,-14.77,20250210,1001,2.00,20250305,1590,-35.79,20241007,1001,2.00,20250305,0.72,N,004920,500,250 억,,151725,N,N,4,N,00,N +20250319,120202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1015,-10,5,-0.98,9007136,8851,13.64,1017,1025,1014,1332,718,1025,1017.64,0.30,0,208,1069,1046,1026,1003,983,1037,994,250,307,500,730,1,1,50065793,508,-6.19,0.93,12,0.02,-164.00,1097.00,1590,20241007,-36.16,1001,20250305,1.40,1198,-15.28,20250210,1001,1.40,20250305,1590,-36.16,20241007,1001,1.40,20250305,0.72,N,004920,500,250 억,,151725,N,N,4,N,00,N +20250319,110202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1020,-5,5,-0.49,7892152,7754,11.95,1017,1025,1014,1332,718,1025,1017.82,0.30,0,68,1069,1046,1026,1003,983,1037,994,250,307,500,730,1,1,50065793,511,-6.22,0.93,12,0.02,-164.00,1097.00,1590,20241007,-35.85,1001,20250305,1.90,1198,-14.86,20250210,1001,1.90,20250305,1590,-35.85,20241007,1001,1.90,20250305,0.72,N,004920,500,250 억,,151725,N,N,4,N,00,N +20250319,100203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1020,-5,5,-0.49,5521260,5431,8.37,1017,1024,1014,1332,718,1025,1016.62,0.30,0,24,1069,1046,1026,1003,983,1037,994,250,307,500,730,1,1,50065793,511,-6.22,0.93,12,0.01,-164.00,1097.00,1590,20241007,-35.85,1001,20250305,1.90,1198,-14.86,20250210,1001,1.90,20250305,1590,-35.85,20241007,1001,1.90,20250305,0.72,N,004920,500,250 억,,151725,N,N,4,N,00,N +20250319,090203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,0.30,0,0,1069,1046,1026,1003,983,1037,994,250,307,500,730,1,1,50065793,513,-6.25,0.93,12,0.00,-164.00,1097.00,1590,20241007,-35.53,1001,20250305,2.40,1198,-14.44,20250210,1001,2.40,20250305,1590,-35.53,20241007,1001,2.40,20250305,0.72,N,004920,500,250 억,,151725,N,N,4,N,00,N 20250318,160202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1025,-18,5,-1.73,66119358,64853,169.17,1041,1049,1006,1355,731,1043,1019.53,0.30,0,-353,1103,1072,1043,1012,983,1088,1028,250,312,500,750,1,1,50065793,513,-6.25,0.93,12,0.13,-164.00,1097.00,1590,20241007,-35.53,1001,20250305,2.40,1198,-14.44,20250210,1001,2.40,20250305,1590,-35.53,20241007,1001,2.40,20250305,0.72,N,004920,500,250 억,,152078,N,N,4,N,00,N 20250318,150203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1022,-21,5,-2.01,59885846,58770,153.31,1041,1049,1006,1355,731,1043,1018.99,0.30,0,3232,1103,1072,1043,1012,983,1088,1028,250,312,500,750,1,1,50065793,512,-6.23,0.93,12,0.12,-164.00,1097.00,1590,20241007,-35.72,1001,20250305,2.10,1198,-14.69,20250210,1001,2.10,20250305,1590,-35.72,20241007,1001,2.10,20250305,0.72,N,004920,500,250 억,,152078,N,N,7,N,00,N 20250318,140202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1025,-18,5,-1.73,23681062,23100,60.26,1041,1049,1017,1355,731,1043,1025.15,0.30,0,366,1103,1072,1043,1012,983,1088,1028,250,312,500,750,1,1,50065793,513,-6.25,0.93,12,0.05,-164.00,1097.00,1590,20241007,-35.53,1001,20250305,2.40,1198,-14.44,20250210,1001,2.40,20250305,1590,-35.53,20241007,1001,2.40,20250305,0.72,N,004920,500,250 억,,152078,N,N,7,N,00,N diff --git a/004960/price/prices-20250301.csv b/004960/price/prices-20250301.csv index c98b17ef0e69..56e79893b11a 100644 --- a/004960/price/prices-20250301.csv +++ b/004960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6290,20,2,0.32,16721555,2670,22.44,6310,6320,6240,8150,4390,6270,6262.75,4.54,0,-298,6430,6350,6290,6210,6150,6320,6180,579,1880,5000,4510,10,1,11570702,728,2.28,0.10,12,0.02,2756.00,66041.00,7970,20241112,-21.08,6000,20250203,4.83,6710,-6.26,20250107,6000,4.83,20250203,7970,-21.08,20241112,6000,4.83,20250203,0.05,N,004960,5000,578 억,,525378,N,N,1,N,00,N +20250319,150204,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,0,3,0.00,16382335,2616,21.99,6310,6320,6240,8150,4390,6270,6262.36,4.54,0,-296,6430,6350,6290,6210,6150,6320,6180,579,1880,5000,4510,10,1,11570702,725,2.28,0.09,12,0.02,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,525378,N,N,10,N,00,N +20250319,140203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6260,-10,5,-0.16,11133885,1776,14.93,6310,6320,6250,8150,4390,6270,6269.08,4.54,0,-233,6430,6350,6290,6210,6150,6320,6180,579,1880,5000,4510,10,1,11570702,724,2.27,0.09,12,0.02,2756.00,66041.00,7970,20241112,-21.46,6000,20250203,4.33,6710,-6.71,20250107,6000,4.33,20250203,7970,-21.46,20241112,6000,4.33,20250203,0.05,N,004960,5000,578 억,,525378,N,N,10,N,00,N +20250319,130203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,0,3,0.00,9130495,1456,12.24,6310,6320,6250,8150,4390,6270,6270.94,4.54,0,-233,6430,6350,6290,6210,6150,6320,6180,579,1880,5000,4510,10,1,11570702,725,2.28,0.09,12,0.01,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,525378,N,N,10,N,00,N +20250319,120203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,0,3,0.00,6069080,967,8.13,6310,6320,6250,8150,4390,6270,6276.19,4.54,0,-15,6430,6350,6290,6210,6150,6320,6180,579,1880,5000,4510,10,1,11570702,725,2.28,0.09,12,0.01,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,525378,N,N,10,N,00,N +20250319,110203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,0,3,0.00,3785420,603,5.07,6310,6320,6250,8150,4390,6270,6277.65,4.54,0,-15,6430,6350,6290,6210,6150,6320,6180,579,1880,5000,4510,10,1,11570702,725,2.28,0.09,12,0.01,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,525378,N,N,10,N,00,N +20250319,100204,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6290,20,2,0.32,1385120,220,1.85,6310,6320,6250,8150,4390,6270,6296.00,4.54,0,-15,6430,6350,6290,6210,6150,6320,6180,579,1880,5000,4510,10,1,11570702,728,2.28,0.10,12,0.00,2756.00,66041.00,7970,20241112,-21.08,6000,20250203,4.83,6710,-6.26,20250107,6000,4.83,20250203,7970,-21.08,20241112,6000,4.83,20250203,0.05,N,004960,5000,578 억,,525378,N,N,10,N,00,N +20250319,090203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6310,40,2,0.64,94650,15,0.13,6310,6310,6310,8150,4390,6270,6310.00,4.54,0,-2,6430,6350,6290,6210,6150,6320,6180,579,1880,5000,4510,10,1,11570702,730,2.29,0.10,12,0.00,2756.00,66041.00,7970,20241112,-20.83,6000,20250203,5.17,6710,-5.96,20250107,6000,5.17,20250203,7970,-20.83,20241112,6000,5.17,20250203,0.05,N,004960,5000,578 억,,525378,N,N,10,N,00,N 20250318,160203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,-10,5,-0.16,43044620,6826,68.82,6280,6370,6230,8160,4400,6280,6305.98,4.56,0,-2212,6386,6332,6286,6232,6186,6310,6210,579,1880,5000,4520,10,1,11570702,725,2.28,0.09,12,0.06,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,527592,N,N,10,N,00,N 20250318,150203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6290,10,2,0.16,41832870,6633,66.87,6280,6370,6230,8160,4400,6280,6306.78,4.56,0,-2152,6386,6332,6286,6232,6186,6310,6210,579,1880,5000,4520,10,1,11570702,728,2.28,0.10,12,0.06,2756.00,66041.00,7970,20241112,-21.08,6000,20250203,4.83,6710,-6.26,20250107,6000,4.83,20250203,7970,-21.08,20241112,6000,4.83,20250203,0.05,N,004960,5000,578 억,,527592,N,N,4,N,00,N 20250318,140203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6280,0,3,0.00,41512080,6582,66.36,6280,6370,6230,8160,4400,6280,6306.91,4.56,0,-2123,6386,6332,6286,6232,6186,6310,6210,579,1880,5000,4520,10,1,11570702,727,2.28,0.10,12,0.06,2756.00,66041.00,7970,20241112,-21.20,6000,20250203,4.67,6710,-6.41,20250107,6000,4.67,20250203,7970,-21.20,20241112,6000,4.67,20250203,0.05,N,004960,5000,578 억,,527592,N,N,4,N,00,N diff --git a/004970/price/prices-20250301.csv b/004970/price/prices-20250301.csv index 8df41e7498d3..e8e47996bd2e 100644 --- a/004970/price/prices-20250301.csv +++ b/004970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,0,3,0.00,37972310,4355,60.50,8720,8750,8680,11330,6110,8720,8719.24,4.00,0,-297,8813,8766,8703,8656,8593,8735,8625,80,2610,500,6450,10,1,16000000,1395,3.52,0.23,12,0.03,2475.00,37860.00,12490,20240620,-30.18,8200,20250203,6.34,9630,-9.45,20250106,8200,6.34,20250203,12490,-30.18,20240620,8200,6.34,20250203,0.29,N,004970,500,80 억,,640087,N,N,2,N,00,N +20250319,150204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,0,3,0.00,26521160,3041,42.25,8720,8750,8680,11330,6110,8720,8721.20,4.00,0,-511,8813,8766,8703,8656,8593,8735,8625,80,2610,500,6450,10,1,16000000,1395,3.52,0.23,12,0.02,2475.00,37860.00,12490,20240620,-30.18,8200,20250203,6.34,9630,-9.45,20250106,8200,6.34,20250203,12490,-30.18,20240620,8200,6.34,20250203,0.29,N,004970,500,80 억,,640087,N,N,14,N,00,N +20250319,140203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,0,3,0.00,21849080,2505,34.80,8720,8750,8680,11330,6110,8720,8722.19,4.00,0,-369,8813,8766,8703,8656,8593,8735,8625,80,2610,500,6450,10,1,16000000,1395,3.52,0.23,12,0.02,2475.00,37860.00,12490,20240620,-30.18,8200,20250203,6.34,9630,-9.45,20250106,8200,6.34,20250203,12490,-30.18,20240620,8200,6.34,20250203,0.29,N,004970,500,80 억,,640087,N,N,14,N,00,N +20250319,130204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8730,10,2,0.11,18920800,2169,30.13,8720,8750,8680,11330,6110,8720,8723.28,4.00,0,-234,8813,8766,8703,8656,8593,8735,8625,80,2610,500,6450,10,1,16000000,1397,3.53,0.23,12,0.01,2475.00,37860.00,12490,20240620,-30.10,8200,20250203,6.46,9630,-9.35,20250106,8200,6.46,20250203,12490,-30.10,20240620,8200,6.46,20250203,0.29,N,004970,500,80 억,,640087,N,N,14,N,00,N +20250319,120203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8740,20,2,0.23,18414680,2111,29.33,8720,8750,8680,11330,6110,8720,8723.20,4.00,0,-207,8813,8766,8703,8656,8593,8735,8625,80,2610,500,6450,10,1,16000000,1398,3.53,0.23,12,0.01,2475.00,37860.00,12490,20240620,-30.02,8200,20250203,6.59,9630,-9.24,20250106,8200,6.59,20250203,12490,-30.02,20240620,8200,6.59,20250203,0.29,N,004970,500,80 억,,640087,N,N,14,N,00,N +20250319,110203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8740,20,2,0.23,12723160,1459,20.27,8720,8750,8680,11330,6110,8720,8720.47,4.00,0,-173,8813,8766,8703,8656,8593,8735,8625,80,2610,500,6450,10,1,16000000,1398,3.53,0.23,12,0.01,2475.00,37860.00,12490,20240620,-30.02,8200,20250203,6.59,9630,-9.24,20250106,8200,6.59,20250203,12490,-30.02,20240620,8200,6.59,20250203,0.29,N,004970,500,80 억,,640087,N,N,14,N,00,N +20250319,100204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,30,2,0.34,9236950,1060,14.73,8720,8750,8680,11330,6110,8720,8714.10,4.00,0,-104,8813,8766,8703,8656,8593,8735,8625,80,2610,500,6450,10,1,16000000,1400,3.54,0.23,12,0.01,2475.00,37860.00,12490,20240620,-29.94,8200,20250203,6.71,9630,-9.14,20250106,8200,6.71,20250203,12490,-29.94,20240620,8200,6.71,20250203,0.29,N,004970,500,80 억,,640087,N,N,14,N,00,N +20250319,090204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8710,-10,5,-0.11,122040,14,0.19,8720,8720,8710,11330,6110,8720,8717.14,4.00,0,-5,8813,8766,8703,8656,8593,8735,8625,80,2610,500,6450,10,1,16000000,1394,3.52,0.23,12,0.00,2475.00,37860.00,12490,20240620,-30.26,8200,20250203,6.22,9630,-9.55,20250106,8200,6.22,20250203,12490,-30.26,20240620,8200,6.22,20250203,0.29,N,004970,500,80 억,,640087,N,N,14,N,00,N 20250318,160203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,-20,5,-0.23,62496145,7197,43.38,8740,8750,8640,11360,6120,8740,8683.64,3.98,0,1169,8873,8806,8763,8696,8653,8785,8675,80,2620,500,6460,10,1,16000000,1395,3.52,0.23,12,0.04,2475.00,37860.00,12490,20240620,-30.18,8200,20250203,6.34,9630,-9.45,20250106,8200,6.34,20250203,12490,-30.18,20240620,8200,6.34,20250203,0.30,N,004970,500,80 억,,637382,N,N,14,N,00,N 20250318,150204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8690,-50,5,-0.57,59529585,6856,41.33,8740,8750,8640,11360,6120,8740,8682.84,3.98,0,1360,8873,8806,8763,8696,8653,8785,8675,80,2620,500,6460,10,1,16000000,1390,3.51,0.23,12,0.04,2475.00,37860.00,12490,20240620,-30.42,8200,20250203,5.98,9630,-9.76,20250106,8200,5.98,20250203,12490,-30.42,20240620,8200,5.98,20250203,0.30,N,004970,500,80 억,,637382,N,N,5,N,00,N 20250318,140203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8700,-40,5,-0.46,57876905,6666,40.18,8740,8750,8640,11360,6120,8740,8682.40,3.98,0,1487,8873,8806,8763,8696,8653,8785,8675,80,2620,500,6460,10,1,16000000,1392,3.52,0.23,12,0.04,2475.00,37860.00,12490,20240620,-30.34,8200,20250203,6.10,9630,-9.66,20250106,8200,6.10,20250203,12490,-30.34,20240620,8200,6.10,20250203,0.30,N,004970,500,80 억,,637382,N,N,5,N,00,N diff --git a/004980/price/prices-20250301.csv b/004980/price/prices-20250301.csv index e0a21f0a9308..7fc33be684f9 100644 --- a/004980/price/prices-20250301.csv +++ b/004980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7230,-10,5,-0.14,129431555,17864,32.21,7260,7290,7220,9410,5070,7240,7245.40,5.29,0,-160,7400,7320,7260,7180,7120,7290,7150,1248,2170,5000,5500,10,1,24516073,1773,4.04,0.32,12,0.07,1790.00,22571.00,10000,20240605,-27.70,6850,20241209,5.55,8180,-11.61,20250114,7200,0.42,20250318,10000,-27.70,20240605,6850,5.55,20241209,1.21,N,004980,5000,1248 억,,1297392,N,N,3,N,00,N +20250319,150204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7250,10,2,0.14,117943295,16277,29.35,7260,7290,7220,9410,5070,7240,7246.01,5.29,0,461,7400,7320,7260,7180,7120,7290,7150,1248,2170,5000,5500,10,1,24516073,1777,4.05,0.32,12,0.07,1790.00,22571.00,10000,20240605,-27.50,6850,20241209,5.84,8180,-11.37,20250114,7200,0.69,20250318,10000,-27.50,20240605,6850,5.84,20241209,1.21,N,004980,5000,1248 억,,1297392,N,N,21,N,00,N +20250319,140204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7240,0,3,0.00,106723325,14727,26.56,7260,7290,7220,9410,5070,7240,7246.78,5.29,0,342,7400,7320,7260,7180,7120,7290,7150,1248,2170,5000,5500,10,1,24516073,1775,4.04,0.32,12,0.06,1790.00,22571.00,10000,20240605,-27.60,6850,20241209,5.69,8180,-11.49,20250114,7200,0.56,20250318,10000,-27.60,20240605,6850,5.69,20241209,1.21,N,004980,5000,1248 억,,1297392,N,N,21,N,00,N +20250319,130204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7260,20,2,0.28,96545625,13322,24.02,7260,7290,7220,9410,5070,7240,7247.08,5.29,0,112,7400,7320,7260,7180,7120,7290,7150,1248,2170,5000,5500,10,1,24516073,1780,4.06,0.32,12,0.05,1790.00,22571.00,10000,20240605,-27.40,6850,20241209,5.99,8180,-11.25,20250114,7200,0.83,20250318,10000,-27.40,20240605,6850,5.99,20241209,1.21,N,004980,5000,1248 억,,1297392,N,N,21,N,00,N +20250319,120203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7250,10,2,0.14,90057445,12428,22.41,7260,7290,7220,9410,5070,7240,7246.33,5.29,0,-119,7400,7320,7260,7180,7120,7290,7150,1248,2170,5000,5500,10,1,24516073,1777,4.05,0.32,12,0.05,1790.00,22571.00,10000,20240605,-27.50,6850,20241209,5.84,8180,-11.37,20250114,7200,0.69,20250318,10000,-27.50,20240605,6850,5.84,20241209,1.21,N,004980,5000,1248 억,,1297392,N,N,21,N,00,N +20250319,110203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7260,20,2,0.28,77121565,10644,19.19,7260,7290,7220,9410,5070,7240,7245.54,5.29,0,-604,7400,7320,7260,7180,7120,7290,7150,1248,2170,5000,5500,10,1,24516073,1780,4.06,0.32,12,0.04,1790.00,22571.00,10000,20240605,-27.40,6850,20241209,5.99,8180,-11.25,20250114,7200,0.83,20250318,10000,-27.40,20240605,6850,5.99,20241209,1.21,N,004980,5000,1248 억,,1297392,N,N,21,N,00,N +20250319,100204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7230,-10,5,-0.14,49253460,6798,12.26,7260,7290,7230,9410,5070,7240,7245.29,5.29,0,-774,7400,7320,7260,7180,7120,7290,7150,1248,2170,5000,5500,10,1,24516073,1773,4.04,0.32,12,0.03,1790.00,22571.00,10000,20240605,-27.70,6850,20241209,5.55,8180,-11.61,20250114,7200,0.42,20250318,10000,-27.70,20240605,6850,5.55,20241209,1.21,N,004980,5000,1248 억,,1297392,N,N,21,N,00,N +20250319,090204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7240,0,3,0.00,7508900,1037,1.87,7260,7290,7240,9410,5070,7240,7240.98,5.29,0,-5,7400,7320,7260,7180,7120,7290,7150,1248,2170,5000,5500,10,1,24516073,1775,4.04,0.32,12,0.00,1790.00,22571.00,10000,20240605,-27.60,6850,20241209,5.69,8180,-11.49,20250114,7200,0.56,20250318,10000,-27.60,20240605,6850,5.69,20241209,1.21,N,004980,5000,1248 억,,1297392,N,N,21,N,00,N 20250318,160203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7240,-70,5,-0.96,342649580,47251,111.68,7330,7340,7200,9500,5120,7310,7251.69,5.31,0,-4844,7463,7386,7343,7266,7223,7370,7250,1248,2190,5000,5550,10,1,24516073,1775,4.04,0.32,12,0.19,1790.00,22571.00,10000,20240605,-27.60,6850,20241209,5.69,8180,-11.49,20250114,7200,0.56,20250318,10000,-27.60,20240605,6850,5.69,20241209,1.20,N,004980,5000,1248 억,,1302212,N,N,21,N,00,N 20250318,150204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7240,-70,5,-0.96,261327425,35990,85.07,7330,7340,7220,9500,5120,7310,7261.11,5.31,0,-4186,7463,7386,7343,7266,7223,7370,7250,1248,2190,5000,5550,10,1,24516073,1775,4.04,0.32,12,0.15,1790.00,22571.00,10000,20240605,-27.60,6850,20241209,5.69,8180,-11.49,20250114,7220,0.28,20250318,10000,-27.60,20240605,6850,5.69,20241209,1.20,N,004980,5000,1248 억,,1302212,N,N,7,N,00,N 20250318,140203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7240,-70,5,-0.96,213292495,29360,69.40,7330,7340,7220,9500,5120,7310,7264.73,5.31,0,-3785,7463,7386,7343,7266,7223,7370,7250,1248,2190,5000,5550,10,1,24516073,1775,4.04,0.32,12,0.12,1790.00,22571.00,10000,20240605,-27.60,6850,20241209,5.69,8180,-11.49,20250114,7220,0.28,20250318,10000,-27.60,20240605,6850,5.69,20241209,1.20,N,004980,5000,1248 억,,1302212,N,N,7,N,00,N diff --git a/004990/price/prices-20250301.csv b/004990/price/prices-20250301.csv index 3097344bc12e..a94c12bfd07c 100644 --- a/004990/price/prices-20250301.csv +++ b/004990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23250,100,2,0.43,1292301400,55662,133.14,23250,23300,23100,30050,16250,23150,23216.71,7.42,0,9198,23483,23316,23133,22966,22783,23225,22875,210,6900,200,18050,50,1,104909237,24391,-160.34,0.28,12,0.05,-145.00,83071.00,30050,20240308,-22.63,19780,20241209,17.54,23750,-2.11,20250310,19990,16.31,20250203,29500,-21.19,20240322,19780,17.54,20241209,0.28,N,004990,200,209 억,,7786735,N,N,608,N,00,N +20250319,150204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23200,50,2,0.22,1084464950,46714,111.74,23250,23300,23100,30050,16250,23150,23214.99,7.42,0,8662,23483,23316,23133,22966,22783,23225,22875,210,6900,200,18050,50,1,104909237,24339,-160.00,0.28,12,0.04,-145.00,83071.00,30050,20240308,-22.80,19780,20241209,17.29,23750,-2.32,20250310,19990,16.06,20250203,29500,-21.36,20240322,19780,17.29,20241209,0.28,N,004990,200,209 억,,7786735,N,N,332,N,00,N +20250319,140204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23250,100,2,0.43,965600950,41590,99.48,23250,23300,23100,30050,16250,23150,23217.14,7.42,0,8971,23483,23316,23133,22966,22783,23225,22875,210,6900,200,18050,50,1,104909237,24391,-160.34,0.28,12,0.04,-145.00,83071.00,30050,20240308,-22.63,19780,20241209,17.54,23750,-2.11,20250310,19990,16.31,20250203,29500,-21.19,20240322,19780,17.54,20241209,0.28,N,004990,200,209 억,,7786735,N,N,332,N,00,N +20250319,130204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23250,100,2,0.43,807473400,34780,83.19,23250,23300,23100,30050,16250,23150,23216.60,7.42,0,11249,23483,23316,23133,22966,22783,23225,22875,210,6900,200,18050,50,1,104909237,24391,-160.34,0.28,12,0.03,-145.00,83071.00,30050,20240308,-22.63,19780,20241209,17.54,23750,-2.11,20250310,19990,16.31,20250203,29500,-21.19,20240322,19780,17.54,20241209,0.28,N,004990,200,209 억,,7786735,N,N,332,N,00,N +20250319,120203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23200,50,2,0.22,711620150,30649,73.31,23250,23300,23100,30050,16250,23150,23218.38,7.42,0,10471,23483,23316,23133,22966,22783,23225,22875,210,6900,200,18050,50,1,104909237,24339,-160.00,0.28,12,0.03,-145.00,83071.00,30050,20240308,-22.80,19780,20241209,17.29,23750,-2.32,20250310,19990,16.06,20250203,29500,-21.36,20240322,19780,17.29,20241209,0.28,N,004990,200,209 억,,7786735,N,N,332,N,00,N +20250319,110204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23250,100,2,0.43,553185650,23829,57.00,23250,23300,23100,30050,16250,23150,23214.81,7.42,0,7193,23483,23316,23133,22966,22783,23225,22875,210,6900,200,18050,50,1,104909237,24391,-160.34,0.28,12,0.02,-145.00,83071.00,30050,20240308,-22.63,19780,20241209,17.54,23750,-2.11,20250310,19990,16.31,20250203,29500,-21.19,20240322,19780,17.54,20241209,0.28,N,004990,200,209 억,,7786735,N,N,332,N,00,N +20250319,100205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23150,0,3,0.00,393286775,16937,40.51,23250,23300,23100,30050,16250,23150,23220.57,7.42,0,5009,23483,23316,23133,22966,22783,23225,22875,210,6900,200,18050,50,1,104909237,24286,-159.66,0.28,12,0.02,-145.00,83071.00,30050,20240308,-22.96,19780,20241209,17.04,23750,-2.53,20250310,19990,15.81,20250203,29500,-21.53,20240322,19780,17.04,20241209,0.28,N,004990,200,209 억,,7786735,N,N,332,N,00,N +20250319,090204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23200,50,2,0.22,29108200,1252,2.99,23250,23250,23200,30050,16250,23150,23249.36,7.42,0,-404,23483,23316,23133,22966,22783,23225,22875,210,6900,200,18050,50,1,104909237,24339,-160.00,0.28,12,0.00,-145.00,83071.00,30050,20240308,-22.80,19780,20241209,17.29,23750,-2.32,20250310,19990,16.06,20250203,29500,-21.36,20240322,19780,17.29,20241209,0.28,N,004990,200,209 억,,7786735,N,N,332,N,00,N 20250318,160203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23150,-100,5,-0.43,965383875,41807,80.45,23250,23300,22950,30200,16300,23250,23091.43,7.44,0,-16418,23450,23350,23150,23050,22850,23400,23100,210,6950,200,18130,50,1,104909237,24286,-159.66,0.28,12,0.04,-145.00,83071.00,30150,20240306,-23.22,19780,20241209,17.04,23750,-2.53,20250310,19990,15.81,20250203,29500,-21.53,20240322,19780,17.04,20241209,0.28,N,004990,200,209 억,,7802861,N,N,332,N,00,N 20250318,150204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23050,-200,5,-0.86,871366000,37739,72.62,23250,23300,22950,30200,16300,23250,23089.27,7.44,0,-14829,23450,23350,23150,23050,22850,23400,23100,210,6950,200,18130,50,1,104909237,24182,-158.97,0.28,12,0.04,-145.00,83071.00,30150,20240306,-23.55,19780,20241209,16.53,23750,-2.95,20250310,19990,15.31,20250203,29500,-21.86,20240322,19780,16.53,20241209,0.28,N,004990,200,209 억,,7802861,N,N,21,N,00,N 20250318,140203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23000,-250,5,-1.08,777105700,33651,64.75,23250,23300,23000,30200,16300,23250,23093.09,7.44,0,-12887,23450,23350,23150,23050,22850,23400,23100,210,6950,200,18130,50,1,104909237,24129,-158.62,0.28,12,0.03,-145.00,83071.00,30150,20240306,-23.71,19780,20241209,16.28,23750,-3.16,20250310,19990,15.06,20250203,29500,-22.03,20240322,19780,16.28,20241209,0.28,N,004990,200,209 억,,7802861,N,N,21,N,00,N diff --git a/005010/price/prices-20250301.csv b/005010/price/prices-20250301.csv index 3d091dd93e1a..e1a8b900aca6 100644 --- a/005010/price/prices-20250301.csv +++ b/005010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6390,-350,5,-5.19,36283986005,5569668,37.90,6650,6790,6330,8760,4720,6740,6514.63,2.92,0,-508395,7246,6992,6626,6372,6006,7120,6500,562,2020,1000,4980,10,1,56188075,3590,4.97,0.36,12,9.91,1285.00,17923.00,7050,20250306,-9.36,3450,20241209,85.22,7050,-9.36,20250306,3765,69.72,20250102,7050,-9.36,20250306,3450,85.22,20241209,6.45,N,005010,1000,561 억,,1639952,N,N,237,N,00,N +20250319,150205,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6390,-350,5,-5.19,34803982215,5337742,36.33,6650,6790,6330,8760,4720,6740,6520.21,2.92,0,-515583,7246,6992,6626,6372,6006,7120,6500,562,2020,1000,4980,10,1,56188075,3590,4.97,0.36,12,9.50,1285.00,17923.00,7050,20250306,-9.36,3450,20241209,85.22,7050,-9.36,20250306,3765,69.72,20250102,7050,-9.36,20250306,3450,85.22,20241209,6.45,N,005010,1000,561 억,,1639952,N,N,324,N,00,N +20250319,140204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6360,-380,5,-5.64,32950698980,5047193,34.35,6650,6790,6340,8760,4720,6740,6528.37,2.92,0,-466304,7246,6992,6626,6372,6006,7120,6500,562,2020,1000,4980,10,1,56188075,3574,4.95,0.35,12,8.98,1285.00,17923.00,7050,20250306,-9.79,3450,20241209,84.35,7050,-9.79,20250306,3765,68.92,20250102,7050,-9.79,20250306,3450,84.35,20241209,6.45,N,005010,1000,561 억,,1639952,N,N,324,N,00,N +20250319,130205,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6430,-310,5,-4.60,30590576340,4678114,31.84,6650,6790,6380,8760,4720,6740,6538.93,2.92,0,-440270,7246,6992,6626,6372,6006,7120,6500,562,2020,1000,4980,10,1,56188075,3613,5.00,0.36,12,8.33,1285.00,17923.00,7050,20250306,-8.79,3450,20241209,86.38,7050,-8.79,20250306,3765,70.78,20250102,7050,-8.79,20250306,3450,86.38,20241209,6.45,N,005010,1000,561 억,,1639952,N,N,324,N,00,N +20250319,120204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6490,-250,5,-3.71,28810410000,4402154,29.96,6650,6790,6380,8760,4720,6740,6544.46,2.92,0,-443251,7246,6992,6626,6372,6006,7120,6500,562,2020,1000,4980,10,1,56188075,3647,5.05,0.36,12,7.83,1285.00,17923.00,7050,20250306,-7.94,3450,20241209,88.12,7050,-7.94,20250306,3765,72.38,20250102,7050,-7.94,20250306,3450,88.12,20241209,6.45,N,005010,1000,561 억,,1639952,N,N,324,N,00,N +20250319,110204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6430,-310,5,-4.60,18881621255,2886968,19.65,6650,6790,6380,8760,4720,6740,6540.06,2.92,0,-335468,7246,6992,6626,6372,6006,7120,6500,562,2020,1000,4980,10,1,56188075,3613,5.00,0.36,12,5.14,1285.00,17923.00,7050,20250306,-8.79,3450,20241209,86.38,7050,-8.79,20250306,3765,70.78,20250102,7050,-8.79,20250306,3450,86.38,20241209,6.45,N,005010,1000,561 억,,1639952,N,N,324,N,00,N +20250319,100205,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6440,-300,5,-4.45,14985902600,2279275,15.51,6650,6790,6420,8760,4720,6740,6574.60,2.92,0,-206178,7246,6992,6626,6372,6006,7120,6500,562,2020,1000,4980,10,1,56188075,3619,5.01,0.36,12,4.06,1285.00,17923.00,7050,20250306,-8.65,3450,20241209,86.67,7050,-8.65,20250306,3765,71.05,20250102,7050,-8.65,20250306,3450,86.67,20241209,6.45,N,005010,1000,561 억,,1639952,N,N,324,N,00,N +20250319,090204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6690,-50,5,-0.74,2855783510,426698,2.90,6650,6790,6610,8760,4720,6740,6692.37,2.92,0,80914,7246,6992,6626,6372,6006,7120,6500,562,2020,1000,4980,10,1,56188075,3759,5.21,0.37,12,0.76,1285.00,17923.00,7050,20250306,-5.11,3450,20241209,93.91,7050,-5.11,20250306,3765,77.69,20250102,7050,-5.11,20250306,3450,93.91,20241209,6.45,N,005010,1000,561 억,,1639952,N,N,324,N,00,N 20250318,160204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6740,490,2,7.84,95027614745,14353149,239.50,6300,6880,6260,8120,4380,6250,6620.66,2.53,0,273073,6656,6452,6246,6042,5836,6555,6145,562,1870,1000,4620,10,1,56188075,3787,5.25,0.38,12,25.54,1285.00,17923.00,7050,20250306,-4.40,3450,20241209,95.36,7050,-4.40,20250306,3765,79.02,20250102,7050,-4.40,20250306,3450,95.36,20241209,6.53,N,005010,1000,561 억,,1423394,N,N,324,N,00,N 20250318,150205,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6690,440,2,7.04,76188402660,11571848,193.09,6300,6850,6260,8120,4380,6250,6584.31,2.53,0,592182,6656,6452,6246,6042,5836,6555,6145,562,1870,1000,4620,10,1,56188075,3759,5.21,0.37,12,20.59,1285.00,17923.00,7050,20250306,-5.11,3450,20241209,93.91,7050,-5.11,20250306,3765,77.69,20250102,7050,-5.11,20250306,3450,93.91,20241209,6.53,N,005010,1000,561 억,,1423394,N,N,12,N,00,N 20250318,140204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6560,310,2,4.96,69465668515,10560322,176.21,6300,6850,6260,8120,4380,6250,6578.38,2.53,0,612755,6656,6452,6246,6042,5836,6555,6145,562,1870,1000,4620,10,1,56188075,3686,5.11,0.37,12,18.79,1285.00,17923.00,7050,20250306,-6.95,3450,20241209,90.14,7050,-6.95,20250306,3765,74.24,20250102,7050,-6.95,20250306,3450,90.14,20241209,6.53,N,005010,1000,561 억,,1423394,N,N,12,N,00,N diff --git a/005030/price/prices-20250301.csv b/005030/price/prices-20250301.csv index 8e360d1002a1..3ac33a8d503f 100644 --- a/005030/price/prices-20250301.csv +++ b/005030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240307,0.00,486,20240307,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240319,486,0.00,20240319,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250319,150205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240307,0.00,486,20240307,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240319,486,0.00,20240319,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250319,140204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240307,0.00,486,20240307,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240319,486,0.00,20240319,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250319,130205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240307,0.00,486,20240307,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240319,486,0.00,20240319,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250319,120204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240307,0.00,486,20240307,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240319,486,0.00,20240319,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250319,110204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240307,0.00,486,20240307,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240319,486,0.00,20240319,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250319,100205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240307,0.00,486,20240307,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240319,486,0.00,20240319,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250319,090205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240307,0.00,486,20240307,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240319,486,0.00,20240319,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250318,160204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240306,0.00,486,20240306,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240318,486,0.00,20240318,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250318,150205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240306,0.00,486,20240306,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240318,486,0.00,20240318,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250318,140204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240306,0.00,486,20240306,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240318,486,0.00,20240318,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N diff --git a/005070/price/prices-20250301.csv b/005070/price/prices-20250301.csv index fd67829695b8..c2623cd39568 100644 --- a/005070/price/prices-20250301.csv +++ b/005070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48500,500,2,1.04,16837868500,346184,101.07,48000,49600,47900,62400,33600,48000,48638.86,8.29,0,26739,49666,48832,48366,47532,47066,48600,47300,325,14400,1000,34560,50,1,32510756,15768,89.32,3.18,12,1.06,543.00,15248.00,181000,20240315,-73.20,47250,20250210,2.65,61100,-20.62,20250120,47250,2.65,20250210,181000,-73.20,20240613,47250,2.65,20250210,3.20,N,005070,1000,325 억,,2696475,N,N,451,N,00,N +20250319,150205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48500,500,2,1.04,15810513125,325008,94.89,48000,49600,47900,62400,33600,48000,48646.54,8.29,0,27901,49666,48832,48366,47532,47066,48600,47300,325,14400,1000,34560,50,1,32510756,15768,89.32,3.18,12,1.00,543.00,15248.00,181000,20240315,-73.20,47250,20250210,2.65,61100,-20.62,20250120,47250,2.65,20250210,181000,-73.20,20240613,47250,2.65,20250210,3.20,N,005070,1000,325 억,,2696475,N,N,1026,N,00,N +20250319,140205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48600,600,2,1.25,14484954450,297683,86.91,48000,49600,47900,62400,33600,48000,48658.99,8.29,0,31251,49666,48832,48366,47532,47066,48600,47300,325,14400,1000,34560,50,1,32510756,15800,89.50,3.19,12,0.92,543.00,15248.00,181000,20240315,-73.15,47250,20250210,2.86,61100,-20.46,20250120,47250,2.86,20250210,181000,-73.15,20240613,47250,2.86,20250210,3.20,N,005070,1000,325 억,,2696475,N,N,1026,N,00,N +20250319,130205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48650,650,2,1.35,13299998700,273340,79.80,48000,49600,47900,62400,33600,48000,48657.35,8.29,0,32166,49666,48832,48366,47532,47066,48600,47300,325,14400,1000,34560,50,1,32510756,15816,89.59,3.19,12,0.84,543.00,15248.00,181000,20240315,-73.12,47250,20250210,2.96,61100,-20.38,20250120,47250,2.96,20250210,181000,-73.12,20240613,47250,2.96,20250210,3.20,N,005070,1000,325 억,,2696475,N,N,1026,N,00,N +20250319,120204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48450,450,2,0.94,12349013325,253752,74.09,48000,49600,47900,62400,33600,48000,48665.68,8.29,0,31182,49666,48832,48366,47532,47066,48600,47300,325,14400,1000,34560,50,1,32510756,15751,89.23,3.18,12,0.78,543.00,15248.00,181000,20240315,-73.23,47250,20250210,2.54,61100,-20.70,20250120,47250,2.54,20250210,181000,-73.23,20240613,47250,2.54,20250210,3.20,N,005070,1000,325 억,,2696475,N,N,1026,N,00,N +20250319,110204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48300,300,2,0.62,11331105525,232740,67.95,48000,49600,47900,62400,33600,48000,48685.68,8.29,0,35887,49666,48832,48366,47532,47066,48600,47300,325,14400,1000,34560,50,1,32510756,15703,88.95,3.17,12,0.72,543.00,15248.00,181000,20240315,-73.31,47250,20250210,2.22,61100,-20.95,20250120,47250,2.22,20250210,181000,-73.31,20240613,47250,2.22,20250210,3.20,N,005070,1000,325 억,,2696475,N,N,1026,N,00,N +20250319,100205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48850,850,2,1.77,8568715175,175823,51.33,48000,49600,47900,62400,33600,48000,48734.90,8.29,0,46873,49666,48832,48366,47532,47066,48600,47300,325,14400,1000,34560,50,1,32510756,15882,89.96,3.20,12,0.54,543.00,15248.00,181000,20240315,-73.01,47250,20250210,3.39,61100,-20.05,20250120,47250,3.39,20250210,181000,-73.01,20240613,47250,3.39,20250210,3.20,N,005070,1000,325 억,,2696475,N,N,1026,N,00,N +20250319,090205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48050,50,2,0.10,215812800,4492,1.31,48000,48200,47950,62400,33600,48000,48043.82,8.29,0,-1085,49666,48832,48366,47532,47066,48600,47300,325,14400,1000,34560,50,1,32510756,15621,88.49,3.15,12,0.01,543.00,15248.00,181000,20240315,-73.45,47250,20250210,1.69,61100,-21.36,20250120,47250,1.69,20250210,181000,-73.45,20240613,47250,1.69,20250210,3.20,N,005070,1000,325 억,,2696475,N,N,1026,N,00,N 20250318,160204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48000,0,3,0.00,16369303400,338160,111.41,48400,49200,47900,62400,33600,48000,48409.22,8.18,0,-18424,49366,48682,48266,47582,47166,48475,47375,325,14400,1000,34560,50,1,32510756,15605,88.40,3.15,12,1.04,543.00,15248.00,181000,20240315,-73.48,47250,20250210,1.59,61100,-21.44,20250120,47250,1.59,20250210,181000,-73.48,20240613,47250,1.59,20250210,3.15,N,005070,1000,325 억,,2659878,N,N,1026,N,00,N 20250318,150205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48000,0,3,0.00,15078134350,311259,102.55,48400,49200,47900,62400,33600,48000,48443.03,8.18,0,-18897,49366,48682,48266,47582,47166,48475,47375,325,14400,1000,34560,50,1,32510756,15605,88.40,3.15,12,0.96,543.00,15248.00,181000,20240315,-73.48,47250,20250210,1.59,61100,-21.44,20250120,47250,1.59,20250210,181000,-73.48,20240613,47250,1.59,20250210,3.15,N,005070,1000,325 억,,2659878,N,N,893,N,00,N 20250318,140204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48050,50,2,0.10,14284284875,294724,97.10,48400,49200,47900,62400,33600,48000,48467.35,8.18,0,-14959,49366,48682,48266,47582,47166,48475,47375,325,14400,1000,34560,50,1,32510756,15621,88.49,3.15,12,0.91,543.00,15248.00,181000,20240315,-73.45,47250,20250210,1.69,61100,-21.36,20250120,47250,1.69,20250210,181000,-73.45,20240613,47250,1.69,20250210,3.15,N,005070,1000,325 억,,2659878,N,N,893,N,00,N diff --git a/005090/price/prices-20250301.csv b/005090/price/prices-20250301.csv index d7d22bf6e4b3..c4e6f995ed2d 100644 --- a/005090/price/prices-20250301.csv +++ b/005090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,-150,5,-0.65,513402625,22340,198.97,23200,23250,22900,30000,16200,23100,22981.33,3.26,0,-7874,23500,23300,23150,22950,22800,23225,22875,734,6900,5000,17550,50,1,14409333,3307,5.09,0.44,12,0.16,4512.00,52584.00,30250,20241017,-24.13,21600,20240404,6.25,25150,-8.75,20250102,22550,1.77,20250213,30250,-24.13,20241017,21600,6.25,20240404,0.43,N,005090,5000,733 억,,469665,N,N,59,N,00,N +20250319,150206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22900,-200,5,-0.87,427469125,18589,165.56,23200,23250,22900,30000,16200,23100,22995.81,3.26,0,-6862,23500,23300,23150,22950,22800,23225,22875,734,6900,5000,17550,50,1,14409333,3300,5.08,0.44,12,0.13,4512.00,52584.00,30250,20241017,-24.30,21600,20240404,6.02,25150,-8.95,20250102,22550,1.55,20250213,30250,-24.30,20241017,21600,6.02,20240404,0.43,N,005090,5000,733 억,,469665,N,N,42,N,00,N +20250319,140205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,-150,5,-0.65,241671900,10486,93.39,23200,23250,22950,30000,16200,23100,23047.10,3.26,0,-5029,23500,23300,23150,22950,22800,23225,22875,734,6900,5000,17550,50,1,14409333,3307,5.09,0.44,12,0.07,4512.00,52584.00,30250,20241017,-24.13,21600,20240404,6.25,25150,-8.75,20250102,22550,1.77,20250213,30250,-24.13,20241017,21600,6.25,20240404,0.43,N,005090,5000,733 억,,469665,N,N,42,N,00,N +20250319,130205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,-50,5,-0.22,200607000,8700,77.48,23200,23250,23000,30000,16200,23100,23058.28,3.26,0,-3960,23500,23300,23150,22950,22800,23225,22875,734,6900,5000,17550,50,1,14409333,3321,5.11,0.44,12,0.06,4512.00,52584.00,30250,20241017,-23.80,21600,20240404,6.71,25150,-8.35,20250102,22550,2.22,20250213,30250,-23.80,20241017,21600,6.71,20240404,0.43,N,005090,5000,733 억,,469665,N,N,42,N,00,N +20250319,120205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,0,3,0.00,154559450,6699,59.66,23200,23250,23000,30000,16200,23100,23072.02,3.26,0,-3428,23500,23300,23150,22950,22800,23225,22875,734,6900,5000,17550,50,1,14409333,3329,5.12,0.44,12,0.05,4512.00,52584.00,30250,20241017,-23.64,21600,20240404,6.94,25150,-8.15,20250102,22550,2.44,20250213,30250,-23.64,20241017,21600,6.94,20240404,0.43,N,005090,5000,733 억,,469665,N,N,42,N,00,N +20250319,110205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,0,3,0.00,114228600,4950,44.09,23200,23250,23000,30000,16200,23100,23076.48,3.26,0,-2933,23500,23300,23150,22950,22800,23225,22875,734,6900,5000,17550,50,1,14409333,3329,5.12,0.44,12,0.03,4512.00,52584.00,30250,20241017,-23.64,21600,20240404,6.94,25150,-8.15,20250102,22550,2.44,20250213,30250,-23.64,20241017,21600,6.94,20240404,0.43,N,005090,5000,733 억,,469665,N,N,42,N,00,N +20250319,100206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23200,100,2,0.43,20779250,897,7.99,23200,23250,23100,30000,16200,23100,23165.27,3.26,0,-158,23500,23300,23150,22950,22800,23225,22875,734,6900,5000,17550,50,1,14409333,3343,5.14,0.44,12,0.01,4512.00,52584.00,30250,20241017,-23.31,21600,20240404,7.41,25150,-7.75,20250102,22550,2.88,20250213,30250,-23.31,20241017,21600,7.41,20240404,0.43,N,005090,5000,733 억,,469665,N,N,42,N,00,N +20250319,090205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23200,100,2,0.43,69600,3,0.03,23200,23200,23200,30000,16200,23100,23200.00,3.26,0,3,23500,23300,23150,22950,22800,23225,22875,734,6900,5000,17550,50,1,14409333,3343,5.14,0.44,12,0.00,4512.00,52584.00,30250,20241017,-23.31,21600,20240404,7.41,25150,-7.75,20250102,22550,2.88,20250213,30250,-23.31,20241017,21600,7.41,20240404,0.43,N,005090,5000,733 억,,469665,N,N,42,N,00,N 20250318,160205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,-50,5,-0.22,259101375,11219,121.10,23350,23350,23000,30050,16250,23150,23094.85,3.25,0,1234,23283,23216,23083,23016,22883,23250,23050,734,6900,5000,17590,50,1,14409333,3329,5.12,0.44,12,0.08,4512.00,52584.00,30250,20241017,-23.64,21600,20240404,6.94,25150,-8.15,20250102,22550,2.44,20250213,30250,-23.64,20241017,21600,6.94,20240404,0.43,N,005090,5000,733 억,,468189,N,N,42,N,00,N 20250318,150205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,-100,5,-0.43,245164600,10615,114.58,23350,23350,23000,30050,16250,23150,23096.05,3.25,0,1368,23283,23216,23083,23016,22883,23250,23050,734,6900,5000,17590,50,1,14409333,3321,5.11,0.44,12,0.07,4512.00,52584.00,30250,20241017,-23.80,21600,20240404,6.71,25150,-8.35,20250102,22550,2.22,20250213,30250,-23.80,20241017,21600,6.71,20240404,0.43,N,005090,5000,733 억,,468189,N,N,72,N,00,N 20250318,140205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,-100,5,-0.43,213957400,9261,99.97,23350,23350,23000,30050,16250,23150,23103.06,3.25,0,1771,23283,23216,23083,23016,22883,23250,23050,734,6900,5000,17590,50,1,14409333,3321,5.11,0.44,12,0.06,4512.00,52584.00,30250,20241017,-23.80,21600,20240404,6.71,25150,-8.35,20250102,22550,2.22,20250213,30250,-23.80,20241017,21600,6.71,20240404,0.43,N,005090,5000,733 억,,468189,N,N,72,N,00,N diff --git a/005110/price/prices-20250301.csv b/005110/price/prices-20250301.csv index 13a3d7fc445f..4511327f3fcc 100644 --- a/005110/price/prices-20250301.csv +++ b/005110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160205,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1140,10.00,20240325,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250319,150206,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1140,10.00,20240325,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250319,140205,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1140,10.00,20240325,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250319,130206,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1140,10.00,20240325,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250319,120205,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1140,10.00,20240325,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250319,110205,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1140,10.00,20240325,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250319,100206,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1140,10.00,20240325,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250319,090206,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1140,10.00,20240325,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250318,160205,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1140,10.00,20240325,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250318,150206,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1140,10.00,20240325,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250318,140205,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1140,10.00,20240325,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N diff --git a/005160/price/prices-20250301.csv b/005160/price/prices-20250301.csv index 7db3ac254f9f..eb451c935e22 100644 --- a/005160/price/prices-20250301.csv +++ b/005160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4185,5,2,0.12,235861012,56388,84.10,4180,4250,4150,5430,2930,4180,4182.82,5.04,0,5807,4360,4270,4210,4120,4060,4315,4165,542,1250,1000,3000,5,1,54244482,2270,-44.52,0.57,12,0.10,-94.00,7367.00,10500,20240326,-60.14,3960,20250213,5.68,4780,-12.45,20250115,3960,5.68,20250213,10500,-60.14,20240326,3960,5.68,20250213,1.49,N,005160,1000,542 억,,2736450,N,N,331,N,00,N +20250319,150206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4205,25,2,0.60,227885537,54486,81.26,4180,4250,4150,5430,2930,4180,4182.46,5.04,0,5856,4360,4270,4210,4120,4060,4315,4165,542,1250,1000,3000,5,1,54244482,2281,-44.73,0.57,12,0.10,-94.00,7367.00,10500,20240326,-59.95,3960,20250213,6.19,4780,-12.03,20250115,3960,6.19,20250213,10500,-59.95,20240326,3960,6.19,20250213,1.49,N,005160,1000,542 억,,2736450,N,N,1485,N,00,N +20250319,140206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4200,20,2,0.48,215499149,51535,76.86,4180,4250,4150,5430,2930,4180,4181.61,5.04,0,4659,4360,4270,4210,4120,4060,4315,4165,542,1250,1000,3000,5,1,54244482,2278,-44.68,0.57,12,0.10,-94.00,7367.00,10500,20240326,-60.00,3960,20250213,6.06,4780,-12.13,20250115,3960,6.06,20250213,10500,-60.00,20240326,3960,6.06,20250213,1.49,N,005160,1000,542 억,,2736450,N,N,1485,N,00,N +20250319,130206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4200,20,2,0.48,200010862,47843,71.35,4180,4250,4150,5430,2930,4180,4180.57,5.04,0,2226,4360,4270,4210,4120,4060,4315,4165,542,1250,1000,3000,5,1,54244482,2278,-44.68,0.57,12,0.09,-94.00,7367.00,10500,20240326,-60.00,3960,20250213,6.06,4780,-12.13,20250115,3960,6.06,20250213,10500,-60.00,20240326,3960,6.06,20250213,1.49,N,005160,1000,542 억,,2736450,N,N,1485,N,00,N +20250319,120205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4155,-25,5,-0.60,180177012,43099,64.28,4180,4250,4150,5430,2930,4180,4180.54,5.04,0,599,4360,4270,4210,4120,4060,4315,4165,542,1250,1000,3000,5,1,54244482,2254,-44.20,0.56,12,0.08,-94.00,7367.00,10500,20240326,-60.43,3960,20250213,4.92,4780,-13.08,20250115,3960,4.92,20250213,10500,-60.43,20240326,3960,4.92,20250213,1.49,N,005160,1000,542 억,,2736450,N,N,1485,N,00,N +20250319,110205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4175,-5,5,-0.12,121411607,28986,43.23,4180,4250,4160,5430,2930,4180,4188.63,5.04,0,-880,4360,4270,4210,4120,4060,4315,4165,542,1250,1000,3000,5,1,54244482,2265,-44.41,0.57,12,0.05,-94.00,7367.00,10500,20240326,-60.24,3960,20250213,5.43,4780,-12.66,20250115,3960,5.43,20250213,10500,-60.24,20240326,3960,5.43,20250213,1.49,N,005160,1000,542 억,,2736450,N,N,1485,N,00,N +20250319,100206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4225,45,2,1.08,81640032,19480,29.05,4180,4250,4160,5430,2930,4180,4190.97,5.04,0,-1322,4360,4270,4210,4120,4060,4315,4165,542,1250,1000,3000,5,1,54244482,2292,-44.95,0.57,12,0.04,-94.00,7367.00,10500,20240326,-59.76,3960,20250213,6.69,4780,-11.61,20250115,3960,6.69,20250213,10500,-59.76,20240326,3960,6.69,20250213,1.49,N,005160,1000,542 억,,2736450,N,N,1485,N,00,N +20250319,090206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4160,-20,5,-0.48,1559085,373,0.56,4180,4180,4160,5430,2930,4180,4179.85,5.04,0,88,4360,4270,4210,4120,4060,4315,4165,542,1250,1000,3000,5,1,54244482,2257,-44.26,0.56,12,0.00,-94.00,7367.00,10500,20240326,-60.38,3960,20250213,5.05,4780,-12.97,20250115,3960,5.05,20250213,10500,-60.38,20240326,3960,5.05,20250213,1.49,N,005160,1000,542 억,,2736450,N,N,1485,N,00,N 20250318,160205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4180,0,3,0.00,281477907,66918,118.30,4150,4300,4150,5430,2930,4180,4206.36,5.05,0,-2115,4353,4266,4213,4126,4073,4240,4100,542,1250,1000,3000,5,1,54244482,2267,-44.47,0.57,12,0.12,-94.00,7367.00,10500,20240326,-60.19,3960,20250213,5.56,4780,-12.55,20250115,3960,5.56,20250213,10500,-60.19,20240326,3960,5.56,20250213,1.50,N,005160,1000,542 억,,2738565,N,N,1485,N,00,N 20250318,150206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4195,15,2,0.36,266875827,63427,112.13,4150,4300,4150,5430,2930,4180,4207.61,5.05,0,-1135,4353,4266,4213,4126,4073,4240,4100,542,1250,1000,3000,5,1,54244482,2276,-44.63,0.57,12,0.12,-94.00,7367.00,10500,20240326,-60.05,3960,20250213,5.93,4780,-12.24,20250115,3960,5.93,20250213,10500,-60.05,20240326,3960,5.93,20250213,1.50,N,005160,1000,542 억,,2738565,N,N,132,N,00,N 20250318,140205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4190,10,2,0.24,249510777,59283,104.81,4150,4300,4150,5430,2930,4180,4208.81,5.05,0,-711,4353,4266,4213,4126,4073,4240,4100,542,1250,1000,3000,5,1,54244482,2273,-44.57,0.57,12,0.11,-94.00,7367.00,10500,20240326,-60.10,3960,20250213,5.81,4780,-12.34,20250115,3960,5.81,20250213,10500,-60.10,20240326,3960,5.81,20250213,1.50,N,005160,1000,542 억,,2738565,N,N,132,N,00,N diff --git a/005180/price/prices-20250301.csv b/005180/price/prices-20250301.csv index 1d7c012c21ea..bb81e45ef3bb 100644 --- a/005180/price/prices-20250301.csv +++ b/005180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92500,-1700,5,-1.80,4880763350,52529,95.34,92500,94200,91400,122400,66000,94200,92915.60,21.57,0,-49,96066,95132,94166,93232,92266,95600,93700,498,28200,5000,67820,100,1,9851241,9112,8.83,1.22,12,0.53,10479.00,75557.00,118400,20240611,-21.88,52000,20240313,77.88,99400,-6.94,20250305,70100,31.95,20250131,118400,-21.88,20240611,52100,77.54,20240319,0.68,N,005180,5000,497 억,,2124617,N,N,13,N,00,N +20250319,150207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92700,-1500,5,-1.59,4619421050,49707,90.22,92500,94200,91400,122400,66000,94200,92933.01,21.57,0,-415,96066,95132,94166,93232,92266,95600,93700,498,28200,5000,67820,100,1,9851241,9132,8.85,1.23,12,0.50,10479.00,75557.00,118400,20240611,-21.71,52000,20240313,78.27,99400,-6.74,20250305,70100,32.24,20250131,118400,-21.71,20240611,52100,77.93,20240319,0.68,N,005180,5000,497 억,,2124617,N,N,34,N,00,N +20250319,140206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92700,-1500,5,-1.59,4056799850,43631,79.19,92500,94200,91400,122400,66000,94200,92979.76,21.57,0,-1315,96066,95132,94166,93232,92266,95600,93700,498,28200,5000,67820,100,1,9851241,9132,8.85,1.23,12,0.44,10479.00,75557.00,118400,20240611,-21.71,52000,20240313,78.27,99400,-6.74,20250305,70100,32.24,20250131,118400,-21.71,20240611,52100,77.93,20240319,0.68,N,005180,5000,497 억,,2124617,N,N,34,N,00,N +20250319,130206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92600,-1600,5,-1.70,3789591450,40747,73.96,92500,94200,91400,122400,66000,94200,93002.96,21.57,0,-1435,96066,95132,94166,93232,92266,95600,93700,498,28200,5000,67820,100,1,9851241,9122,8.84,1.23,12,0.41,10479.00,75557.00,118400,20240611,-21.79,52000,20240313,78.08,99400,-6.84,20250305,70100,32.10,20250131,118400,-21.79,20240611,52100,77.74,20240319,0.68,N,005180,5000,497 억,,2124617,N,N,34,N,00,N +20250319,120205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92900,-1300,5,-1.38,3114730050,33472,60.75,92500,94200,91400,122400,66000,94200,93054.79,21.57,0,-2734,96066,95132,94166,93232,92266,95600,93700,498,28200,5000,67820,100,1,9851241,9152,8.87,1.23,12,0.34,10479.00,75557.00,118400,20240611,-21.54,52000,20240313,78.65,99400,-6.54,20250305,70100,32.52,20250131,118400,-21.54,20240611,52100,78.31,20240319,0.68,N,005180,5000,497 억,,2124617,N,N,34,N,00,N +20250319,110206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93300,-900,5,-0.96,2864568700,30783,55.87,92500,94200,91400,122400,66000,94200,93056.84,21.57,0,-3049,96066,95132,94166,93232,92266,95600,93700,498,28200,5000,67820,100,1,9851241,9191,8.90,1.23,12,0.31,10479.00,75557.00,118400,20240611,-21.20,52000,20240313,79.42,99400,-6.14,20250305,70100,33.10,20250131,118400,-21.20,20240611,52100,79.08,20240319,0.68,N,005180,5000,497 억,,2124617,N,N,34,N,00,N +20250319,100207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92600,-1600,5,-1.70,1938721200,20861,37.86,92500,94000,91400,122400,66000,94200,92935.20,21.57,0,-2381,96066,95132,94166,93232,92266,95600,93700,498,28200,5000,67820,100,1,9851241,9122,8.84,1.23,12,0.21,10479.00,75557.00,118400,20240611,-21.79,52000,20240313,78.08,99400,-6.84,20250305,70100,32.10,20250131,118400,-21.79,20240611,52100,77.74,20240319,0.68,N,005180,5000,497 억,,2124617,N,N,34,N,00,N +20250319,090206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91700,-2500,5,-2.65,365994800,3956,7.18,92500,92900,91700,122400,66000,94200,92516.38,21.57,0,-1505,96066,95132,94166,93232,92266,95600,93700,498,28200,5000,67820,100,1,9851241,9034,8.75,1.21,12,0.04,10479.00,75557.00,118400,20240611,-22.55,52000,20240313,76.35,99400,-7.75,20250305,70100,30.81,20250131,118400,-22.55,20240611,52100,76.01,20240319,0.68,N,005180,5000,497 억,,2124617,N,N,34,N,00,N 20250318,160205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94200,900,2,0.96,5093817150,53951,90.38,93600,95100,93200,121200,65400,93300,94416.12,21.49,0,17952,97766,95532,93966,91732,90166,94750,90950,498,27900,5000,67170,100,1,9851241,9280,8.99,1.25,12,0.55,10479.00,75557.00,118400,20240611,-20.44,52000,20240313,81.15,99400,-5.23,20250305,70100,34.38,20250131,118400,-20.44,20240611,52100,80.81,20240319,0.67,N,005180,5000,497 억,,2117079,N,N,34,N,00,N 20250318,150206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94500,1200,2,1.29,4482739200,47482,79.54,93600,95100,93200,121200,65400,93300,94409.23,21.49,0,17821,97766,95532,93966,91732,90166,94750,90950,498,27900,5000,67170,100,1,9851241,9309,9.02,1.25,12,0.48,10479.00,75557.00,118400,20240611,-20.19,52000,20240313,81.73,99400,-4.93,20250305,70100,34.81,20250131,118400,-20.19,20240611,52100,81.38,20240319,0.67,N,005180,5000,497 억,,2117079,N,N,12,N,00,N 20250318,140205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94300,1000,2,1.07,3666006950,38849,65.08,93600,95100,93200,121200,65400,93300,94365.54,21.49,0,13563,97766,95532,93966,91732,90166,94750,90950,498,27900,5000,67170,100,1,9851241,9290,9.00,1.25,12,0.39,10479.00,75557.00,118400,20240611,-20.35,52000,20240313,81.35,99400,-5.13,20250305,70100,34.52,20250131,118400,-20.35,20240611,52100,81.00,20240319,0.67,N,005180,5000,497 억,,2117079,N,N,12,N,00,N diff --git a/005250/price/prices-20250301.csv b/005250/price/prices-20250301.csv index 00763f50a631..c39c0dfc31e4 100644 --- a/005250/price/prices-20250301.csv +++ b/005250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14130,-70,5,-0.49,424049040,29987,41.39,14200,14250,14060,18460,9940,14200,14141.10,9.43,0,-5346,14473,14336,14163,14026,13853,14405,14095,253,4260,500,10500,10,1,47028210,6645,-12.93,0.70,12,0.06,-1093.00,20155.00,18490,20240819,-23.58,12940,20240703,9.20,17320,-18.42,20250102,13580,4.05,20250313,18490,-23.58,20240819,12940,9.20,20240703,0.39,N,005250,500,253 억,,4432819,N,N,194,N,00,N +20250319,150207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14140,-60,5,-0.42,376332680,26611,36.73,14200,14250,14060,18460,9940,14200,14142.00,9.43,0,-5374,14473,14336,14163,14026,13853,14405,14095,253,4260,500,10500,10,1,47028210,6650,-12.94,0.70,12,0.06,-1093.00,20155.00,18490,20240819,-23.53,12940,20240703,9.27,17320,-18.36,20250102,13580,4.12,20250313,18490,-23.53,20240819,12940,9.27,20240703,0.39,N,005250,500,253 억,,4432819,N,N,199,N,00,N +20250319,140206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14120,-80,5,-0.56,306639160,21681,29.93,14200,14250,14060,18460,9940,14200,14143.22,9.43,0,-4800,14473,14336,14163,14026,13853,14405,14095,253,4260,500,10500,10,1,47028210,6640,-12.92,0.70,12,0.05,-1093.00,20155.00,18490,20240819,-23.63,12940,20240703,9.12,17320,-18.48,20250102,13580,3.98,20250313,18490,-23.63,20240819,12940,9.12,20240703,0.39,N,005250,500,253 억,,4432819,N,N,199,N,00,N +20250319,130207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14100,-100,5,-0.70,279489530,19757,27.27,14200,14250,14060,18460,9940,14200,14146.35,9.43,0,-4564,14473,14336,14163,14026,13853,14405,14095,253,4260,500,10500,10,1,47028210,6631,-12.90,0.70,12,0.04,-1093.00,20155.00,18490,20240819,-23.74,12940,20240703,8.96,17320,-18.59,20250102,13580,3.83,20250313,18490,-23.74,20240819,12940,8.96,20240703,0.39,N,005250,500,253 억,,4432819,N,N,199,N,00,N +20250319,120206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14170,-30,5,-0.21,234289000,16560,22.86,14200,14250,14060,18460,9940,14200,14147.89,9.43,0,-4734,14473,14336,14163,14026,13853,14405,14095,253,4260,500,10500,10,1,47028210,6664,-12.96,0.70,12,0.04,-1093.00,20155.00,18490,20240819,-23.36,12940,20240703,9.51,17320,-18.19,20250102,13580,4.34,20250313,18490,-23.36,20240819,12940,9.51,20240703,0.39,N,005250,500,253 억,,4432819,N,N,199,N,00,N +20250319,110206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14070,-130,5,-0.92,151935500,10733,14.82,14200,14250,14060,18460,9940,14200,14155.92,9.43,0,-3738,14473,14336,14163,14026,13853,14405,14095,253,4260,500,10500,10,1,47028210,6617,-12.87,0.70,12,0.02,-1093.00,20155.00,18490,20240819,-23.90,12940,20240703,8.73,17320,-18.76,20250102,13580,3.61,20250313,18490,-23.90,20240819,12940,8.73,20240703,0.39,N,005250,500,253 억,,4432819,N,N,199,N,00,N +20250319,100207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14140,-60,5,-0.42,105098650,7412,10.23,14200,14250,14130,18460,9940,14200,14179.53,9.43,0,-2384,14473,14336,14163,14026,13853,14405,14095,253,4260,500,10500,10,1,47028210,6650,-12.94,0.70,12,0.02,-1093.00,20155.00,18490,20240819,-23.53,12940,20240703,9.27,17320,-18.36,20250102,13580,4.12,20250313,18490,-23.53,20240819,12940,9.27,20240703,0.39,N,005250,500,253 억,,4432819,N,N,199,N,00,N +20250319,090207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14190,-10,5,-0.07,2282750,161,0.22,14200,14200,14160,18460,9940,14200,14178.57,9.43,0,-75,14473,14336,14163,14026,13853,14405,14095,253,4260,500,10500,10,1,47028210,6673,-12.98,0.70,12,0.00,-1093.00,20155.00,18490,20240819,-23.26,12940,20240703,9.66,17320,-18.07,20250102,13580,4.49,20250313,18490,-23.26,20240819,12940,9.66,20240703,0.39,N,005250,500,253 억,,4432819,N,N,199,N,00,N 20250318,160206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14200,140,2,1.00,990753960,70004,230.89,14090,14300,13990,18270,9850,14060,14152.74,9.26,0,4639,14233,14146,13973,13886,13713,14190,13930,253,4210,500,10400,10,1,47028210,6678,-12.99,0.70,12,0.15,-1093.00,20155.00,18490,20240819,-23.20,12940,20240703,9.74,17320,-18.01,20250102,13580,4.57,20250313,18490,-23.20,20240819,12940,9.74,20240703,0.41,N,005250,500,253 억,,4355479,N,N,199,N,00,N 20250318,150207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14110,50,2,0.36,806534065,57058,188.19,14090,14250,13990,18270,9850,14060,14135.34,9.26,0,8785,14233,14146,13973,13886,13713,14190,13930,253,4210,500,10400,10,1,47028210,6636,-12.91,0.70,12,0.12,-1093.00,20155.00,18490,20240819,-23.69,12940,20240703,9.04,17320,-18.53,20250102,13580,3.90,20250313,18490,-23.69,20240819,12940,9.04,20240703,0.41,N,005250,500,253 억,,4355479,N,N,288,N,00,N 20250318,140206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14130,70,2,0.50,746626815,52814,174.19,14090,14250,13990,18270,9850,14060,14136.91,9.26,0,9531,14233,14146,13973,13886,13713,14190,13930,253,4210,500,10400,10,1,47028210,6645,-12.93,0.70,12,0.11,-1093.00,20155.00,18490,20240819,-23.58,12940,20240703,9.20,17320,-18.42,20250102,13580,4.05,20250313,18490,-23.58,20240819,12940,9.20,20240703,0.41,N,005250,500,253 억,,4355479,N,N,288,N,00,N diff --git a/005290/price/prices-20250301.csv b/005290/price/prices-20250301.csv index ea914f40b992..a976aba1aed3 100644 --- a/005290/price/prices-20250301.csv +++ b/005290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,32350,1700,2,5.55,62184169550,1932919,238.53,30450,32900,30300,39800,21500,30650,32171.03,9.84,0,51430,32183,31416,30983,30216,29783,31200,30000,257,9150,500,22060,50,1,51414494,16633,10.75,1.67,12,3.76,3010.00,19400.00,51500,20240401,-37.18,20200,20241209,60.15,33600,-3.72,20250225,20250,59.75,20250102,51500,-37.18,20240401,20200,60.15,20241209,3.19,N,005290,500,257 억,,5057568,N,N,1428,N,00,N +20250319,150207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,32250,1600,2,5.22,59374933975,1846059,227.81,30450,32900,30300,39800,21500,30650,32163.17,9.84,0,58250,32183,31416,30983,30216,29783,31200,30000,257,9150,500,22060,50,1,51414494,16581,10.71,1.66,12,3.59,3010.00,19400.00,51500,20240401,-37.38,20200,20241209,59.65,33600,-4.02,20250225,20250,59.26,20250102,51500,-37.38,20240401,20200,59.65,20241209,3.19,N,005290,500,257 억,,5057568,N,N,1190,N,00,N +20250319,140206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,32300,1650,2,5.38,54173237575,1684494,207.87,30450,32900,30300,39800,21500,30650,32160.05,9.84,0,47095,32183,31416,30983,30216,29783,31200,30000,257,9150,500,22060,50,1,51414494,16607,10.73,1.66,12,3.28,3010.00,19400.00,51500,20240401,-37.28,20200,20241209,59.90,33600,-3.87,20250225,20250,59.51,20250102,51500,-37.28,20240401,20200,59.90,20241209,3.19,N,005290,500,257 억,,5057568,N,N,1190,N,00,N +20250319,130207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,32500,1850,2,6.04,51230628425,1593731,196.67,30450,32900,30300,39800,21500,30650,32145.20,9.84,0,42038,32183,31416,30983,30216,29783,31200,30000,257,9150,500,22060,50,1,51414494,16710,10.80,1.68,12,3.10,3010.00,19400.00,51500,20240401,-36.89,20200,20241209,60.89,33600,-3.27,20250225,20250,60.49,20250102,51500,-36.89,20240401,20200,60.89,20241209,3.19,N,005290,500,257 억,,5057568,N,N,1190,N,00,N +20250319,120206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,32500,1850,2,6.04,47649913150,1483421,183.06,30450,32900,30300,39800,21500,30650,32121.75,9.84,0,33906,32183,31416,30983,30216,29783,31200,30000,257,9150,500,22060,50,1,51414494,16710,10.80,1.68,12,2.89,3010.00,19400.00,51500,20240401,-36.89,20200,20241209,60.89,33600,-3.27,20250225,20250,60.49,20250102,51500,-36.89,20240401,20200,60.89,20241209,3.19,N,005290,500,257 억,,5057568,N,N,1190,N,00,N +20250319,110206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,32350,1700,2,5.55,41080917150,1281638,158.16,30450,32900,30300,39800,21500,30650,32053.57,9.84,0,34209,32183,31416,30983,30216,29783,31200,30000,257,9150,500,22060,50,1,51414494,16633,10.75,1.67,12,2.49,3010.00,19400.00,51500,20240401,-37.18,20200,20241209,60.15,33600,-3.72,20250225,20250,59.75,20250102,51500,-37.18,20240401,20200,60.15,20241209,3.19,N,005290,500,257 억,,5057568,N,N,1190,N,00,N +20250319,100207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,31900,1250,2,4.08,14509719475,461195,56.91,30450,31950,30300,39800,21500,30650,31461.34,9.84,0,-679,32183,31416,30983,30216,29783,31200,30000,257,9150,500,22060,50,1,51414494,16401,10.60,1.64,12,0.90,3010.00,19400.00,51500,20240401,-38.06,20200,20241209,57.92,33600,-5.06,20250225,20250,57.53,20250102,51500,-38.06,20240401,20200,57.92,20241209,3.19,N,005290,500,257 억,,5057568,N,N,1190,N,00,N +20250319,090207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30850,200,2,0.65,574196775,18824,2.32,30450,30850,30300,39800,21500,30650,30502.56,9.84,0,1312,32183,31416,30983,30216,29783,31200,30000,257,9150,500,22060,50,1,51414494,15861,10.25,1.59,12,0.04,3010.00,19400.00,51500,20240401,-40.10,20200,20241209,52.72,33600,-8.18,20250225,20250,52.35,20250102,51500,-40.10,20240401,20200,52.72,20241209,3.19,N,005290,500,257 억,,5057568,N,N,1190,N,00,N 20250318,160206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30650,-850,5,-2.70,24728993775,799728,44.89,31700,31750,30550,40950,22050,31500,30923.46,9.83,0,-14705,32966,32232,31516,30782,30066,32600,31150,257,9450,500,22680,50,1,51414494,15759,12.38,1.96,12,1.56,2476.00,15658.00,51500,20240401,-40.49,20200,20241209,51.73,33600,-8.78,20250225,20250,51.36,20250102,51500,-40.49,20240401,20200,51.73,20241209,3.47,N,005290,500,257 억,,5055554,N,N,1190,N,00,N 20250318,150207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30750,-750,5,-2.38,23257215525,751716,42.19,31700,31750,30550,40950,22050,31500,30938.83,9.83,0,-9963,32966,32232,31516,30782,30066,32600,31150,257,9450,500,22680,50,1,51414494,15810,12.42,1.96,12,1.46,2476.00,15658.00,51500,20240401,-40.29,20200,20241209,52.23,33600,-8.48,20250225,20250,51.85,20250102,51500,-40.29,20240401,20200,52.23,20241209,3.47,N,005290,500,257 억,,5055554,N,N,1638,N,00,N 20250318,140206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30750,-750,5,-2.38,21186139150,684095,38.40,31700,31750,30550,40950,22050,31500,30969.59,9.83,0,-13612,32966,32232,31516,30782,30066,32600,31150,257,9450,500,22680,50,1,51414494,15810,12.42,1.96,12,1.33,2476.00,15658.00,51500,20240401,-40.29,20200,20241209,52.23,33600,-8.48,20250225,20250,51.85,20250102,51500,-40.29,20240401,20200,52.23,20241209,3.47,N,005290,500,257 억,,5055554,N,N,1638,N,00,N diff --git a/005300/price/prices-20250301.csv b/005300/price/prices-20250301.csv index fadf5e552edb..9f700a39e43a 100644 --- a/005300/price/prices-20250301.csv +++ b/005300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109200,1800,2,1.68,1421485000,13052,118.26,108000,109700,107800,139600,75200,107400,108909.18,11.98,0,180,110200,108800,107900,106500,105600,108350,106050,46,32200,500,81620,100,1,9278884,10133,6.62,0.75,12,0.14,16499.00,145622.00,146100,20240617,-25.26,99500,20250211,9.75,113600,-3.87,20250103,99500,9.75,20250211,146100,-25.26,20240617,99500,9.75,20250211,0.16,N,005300,500,46 억,,1111653,N,N,0,N,00,N +20250319,150207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109000,1600,2,1.49,1300791000,11946,108.24,108000,109700,107800,139600,75200,107400,108889.25,11.98,0,190,110200,108800,107900,106500,105600,108350,106050,46,32200,500,81620,100,1,9278884,10114,6.61,0.75,12,0.13,16499.00,145622.00,146100,20240617,-25.39,99500,20250211,9.55,113600,-4.05,20250103,99500,9.55,20250211,146100,-25.39,20240617,99500,9.55,20250211,0.16,N,005300,500,46 억,,1111653,N,N,0,N,00,N +20250319,140207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109100,1700,2,1.58,1105464150,10152,91.98,108000,109700,107800,139600,75200,107400,108891.27,11.98,0,766,110200,108800,107900,106500,105600,108350,106050,46,32200,500,81620,100,1,9278884,10123,6.61,0.75,12,0.11,16499.00,145622.00,146100,20240617,-25.33,99500,20250211,9.65,113600,-3.96,20250103,99500,9.65,20250211,146100,-25.33,20240617,99500,9.65,20250211,0.16,N,005300,500,46 억,,1111653,N,N,0,N,00,N +20250319,130207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108600,1200,2,1.12,953492350,8757,79.34,108000,109700,107800,139600,75200,107400,108883.45,11.98,0,1289,110200,108800,107900,106500,105600,108350,106050,46,32200,500,81620,100,1,9278884,10077,6.58,0.75,12,0.09,16499.00,145622.00,146100,20240617,-25.67,99500,20250211,9.15,113600,-4.40,20250103,99500,9.15,20250211,146100,-25.67,20240617,99500,9.15,20250211,0.16,N,005300,500,46 억,,1111653,N,N,0,N,00,N +20250319,120206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108800,1400,2,1.30,802367950,7368,66.76,108000,109700,107800,139600,75200,107400,108899.02,11.98,0,1788,110200,108800,107900,106500,105600,108350,106050,46,32200,500,81620,100,1,9278884,10095,6.59,0.75,12,0.08,16499.00,145622.00,146100,20240617,-25.53,99500,20250211,9.35,113600,-4.23,20250103,99500,9.35,20250211,146100,-25.53,20240617,99500,9.35,20250211,0.16,N,005300,500,46 억,,1111653,N,N,0,N,00,N +20250319,110206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108700,1300,2,1.21,699553650,6423,58.20,108000,109700,107800,139600,75200,107400,108913.85,11.98,0,1661,110200,108800,107900,106500,105600,108350,106050,46,32200,500,81620,100,1,9278884,10086,6.59,0.75,12,0.07,16499.00,145622.00,146100,20240617,-25.60,99500,20250211,9.25,113600,-4.31,20250103,99500,9.25,20250211,146100,-25.60,20240617,99500,9.25,20250211,0.16,N,005300,500,46 억,,1111653,N,N,0,N,00,N +20250319,100207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108700,1300,2,1.21,525718650,4827,43.73,108000,109700,107800,139600,75200,107400,108912.09,11.98,0,1810,110200,108800,107900,106500,105600,108350,106050,46,32200,500,81620,100,1,9278884,10086,6.59,0.75,12,0.05,16499.00,145622.00,146100,20240617,-25.60,99500,20250211,9.25,113600,-4.31,20250103,99500,9.25,20250211,146100,-25.60,20240617,99500,9.25,20250211,0.16,N,005300,500,46 억,,1111653,N,N,0,N,00,N +20250319,090207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107900,500,2,0.47,1295600,12,0.11,108000,108000,107900,139600,75200,107400,107966.67,11.98,0,3,110200,108800,107900,106500,105600,108350,106050,46,32200,500,81620,100,1,9278884,10012,6.54,0.74,12,0.00,16499.00,145622.00,146100,20240617,-26.15,99500,20250211,8.44,113600,-5.02,20250103,99500,8.44,20250211,146100,-26.15,20240617,99500,8.44,20250211,0.16,N,005300,500,46 억,,1111653,N,N,0,N,00,N 20250318,160206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107400,-1100,5,-1.01,1141414100,10577,143.89,109300,109300,107000,141000,76000,108500,107914.92,11.97,0,-1364,109833,109166,108133,107466,106433,109500,107800,46,32500,500,82460,100,1,9278884,9966,6.51,0.74,12,0.11,16499.00,145622.00,146100,20240617,-26.49,99500,20250211,7.94,113600,-5.46,20250103,99500,7.94,20250211,146100,-26.49,20240617,99500,7.94,20250211,0.16,N,005300,500,46 억,,1111056,N,N,8,N,00,N 20250318,150207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107500,-1000,5,-0.92,966080050,8943,121.66,109300,109300,107400,141000,76000,108500,108026.39,11.97,0,-821,109833,109166,108133,107466,106433,109500,107800,46,32500,500,82460,100,1,9278884,9975,6.52,0.74,12,0.10,16499.00,145622.00,146100,20240617,-26.42,99500,20250211,8.04,113600,-5.37,20250103,99500,8.04,20250211,146100,-26.42,20240617,99500,8.04,20250211,0.16,N,005300,500,46 억,,1111056,N,N,8,N,00,N 20250318,140206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107500,-1000,5,-0.92,846153850,7828,106.49,109300,109300,107500,141000,76000,108500,108093.24,11.97,0,-423,109833,109166,108133,107466,106433,109500,107800,46,32500,500,82460,100,1,9278884,9975,6.52,0.74,12,0.08,16499.00,145622.00,146100,20240617,-26.42,99500,20250211,8.04,113600,-5.37,20250103,99500,8.04,20250211,146100,-26.42,20240617,99500,8.04,20250211,0.16,N,005300,500,46 억,,1111056,N,N,8,N,00,N diff --git a/005320/price/prices-20250301.csv b/005320/price/prices-20250301.csv index 6372d4774394..35d8890c2548 100644 --- a/005320/price/prices-20250301.csv +++ b/005320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,439,3,2,0.69,17816014,40429,70.45,440,446,436,566,306,436,440.67,0.96,0,-4735,455,445,439,429,423,450,434,338,130,500,290,1,1,67522221,296,-3.60,0.29,12,0.06,-122.00,1525.00,690,20240404,-36.38,362,20241209,21.27,607,-27.68,20250124,420,4.52,20250314,690,-36.38,20240404,362,21.27,20241209,0.53,N,005320,500,337 억,,649575,N,N,9,N,00,N +20250319,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,439,3,2,0.69,17275424,39195,68.30,440,446,436,566,306,436,440.76,0.96,0,-4747,455,445,439,429,423,450,434,338,130,500,290,1,1,67522221,296,-3.60,0.29,12,0.06,-122.00,1525.00,690,20240404,-36.38,362,20241209,21.27,607,-27.68,20250124,420,4.52,20250314,690,-36.38,20240404,362,21.27,20241209,0.53,N,005320,500,337 억,,649575,N,N,44,N,00,N +20250319,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,444,8,2,1.83,15712576,35629,62.08,440,446,436,566,306,436,441.01,0.96,0,-5371,455,445,439,429,423,450,434,338,130,500,290,1,1,67522221,300,-3.64,0.29,12,0.05,-122.00,1525.00,690,20240404,-35.65,362,20241209,22.65,607,-26.85,20250124,420,5.71,20250314,690,-35.65,20240404,362,22.65,20241209,0.53,N,005320,500,337 억,,649575,N,N,44,N,00,N +20250319,130207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,445,9,2,2.06,14654629,33232,57.91,440,446,436,566,306,436,440.98,0.96,0,-4520,455,445,439,429,423,450,434,338,130,500,290,1,1,67522221,300,-3.65,0.29,12,0.05,-122.00,1525.00,690,20240404,-35.51,362,20241209,22.93,607,-26.69,20250124,420,5.95,20250314,690,-35.51,20240404,362,22.93,20241209,0.53,N,005320,500,337 억,,649575,N,N,44,N,00,N +20250319,120207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,442,6,2,1.38,4491489,10191,17.76,440,444,436,566,306,436,440.73,0.96,0,-1177,455,445,439,429,423,450,434,338,130,500,290,1,1,67522221,298,-3.62,0.29,12,0.02,-122.00,1525.00,690,20240404,-35.94,362,20241209,22.10,607,-27.18,20250124,420,5.24,20250314,690,-35.94,20240404,362,22.10,20241209,0.53,N,005320,500,337 억,,649575,N,N,44,N,00,N +20250319,110207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,442,6,2,1.38,4179738,9486,16.53,440,444,436,566,306,436,440.62,0.96,0,-1011,455,445,439,429,423,450,434,338,130,500,290,1,1,67522221,298,-3.62,0.29,12,0.01,-122.00,1525.00,690,20240404,-35.94,362,20241209,22.10,607,-27.18,20250124,420,5.24,20250314,690,-35.94,20240404,362,22.10,20241209,0.53,N,005320,500,337 억,,649575,N,N,44,N,00,N +20250319,100208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,440,4,2,0.92,1666171,3794,6.61,440,444,436,566,306,436,439.16,0.96,0,-371,455,445,439,429,423,450,434,338,130,500,290,1,1,67522221,297,-3.61,0.29,12,0.01,-122.00,1525.00,690,20240404,-36.23,362,20241209,21.55,607,-27.51,20250124,420,4.76,20250314,690,-36.23,20240404,362,21.55,20241209,0.53,N,005320,500,337 억,,649575,N,N,44,N,00,N +20250319,090207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,440,4,2,0.92,8800,20,0.03,440,440,440,566,306,436,440.00,0.96,0,-1,455,445,439,429,423,450,434,338,130,500,290,1,1,67522221,297,-3.61,0.29,12,0.00,-122.00,1525.00,690,20240404,-36.23,362,20241209,21.55,607,-27.51,20250124,420,4.76,20250314,690,-36.23,20240404,362,21.55,20241209,0.53,N,005320,500,337 억,,649575,N,N,44,N,00,N 20250318,160207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,436,-3,5,-0.68,24604865,55896,62.65,434,449,433,570,308,439,440.19,0.97,0,-8542,462,450,435,423,408,456,429,338,131,500,290,1,1,67522221,294,-3.57,0.29,12,0.08,-122.00,1525.00,690,20240404,-36.81,362,20241209,20.44,607,-28.17,20250124,420,3.81,20250314,690,-36.81,20240404,362,20.44,20241209,0.56,N,005320,500,337 억,,652991,N,N,44,N,00,N 20250318,150207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,438,-1,5,-0.23,22867906,51923,58.19,434,449,433,570,308,439,440.42,0.97,0,-7459,462,450,435,423,408,456,429,338,131,500,290,1,1,67522221,296,-3.59,0.29,12,0.08,-122.00,1525.00,690,20240404,-36.52,362,20241209,20.99,607,-27.84,20250124,420,4.29,20250314,690,-36.52,20240404,362,20.99,20241209,0.56,N,005320,500,337 억,,652991,N,N,7,N,00,N 20250318,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,442,3,2,0.68,21460342,48725,54.61,434,449,433,570,308,439,440.44,0.97,0,-4567,462,450,435,423,408,456,429,338,131,500,290,1,1,67522221,298,-3.62,0.29,12,0.07,-122.00,1525.00,690,20240404,-35.94,362,20241209,22.10,607,-27.18,20250124,420,5.24,20250314,690,-35.94,20240404,362,22.10,20241209,0.56,N,005320,500,337 억,,652991,N,N,7,N,00,N diff --git a/005360/price/prices-20250301.csv b/005360/price/prices-20250301.csv index c857f9828654..c243cf569e18 100644 --- a/005360/price/prices-20250301.csv +++ b/005360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,0,3,0.00,55653080,27743,92.07,2005,2015,2000,2605,1405,2005,2006.02,0.69,0,-318,2035,2020,2010,1995,1985,2027,2002,189,600,1000,1440,5,1,18897307,379,-6.49,0.39,12,0.15,-309.00,5080.00,3170,20240416,-36.75,1956,20241115,2.51,2250,-10.89,20250124,1999,0.30,20250212,3170,-36.75,20240416,1956,2.51,20241115,1.09,N,005360,1000,188 억,,130664,N,N,2,N,00,N +20250319,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,0,3,0.00,52789940,26315,87.33,2005,2015,2000,2605,1405,2005,2006.08,0.69,0,-115,2035,2020,2010,1995,1985,2027,2002,189,600,1000,1440,5,1,18897307,379,-6.49,0.39,12,0.14,-309.00,5080.00,3170,20240416,-36.75,1956,20241115,2.51,2250,-10.89,20250124,1999,0.30,20250212,3170,-36.75,20240416,1956,2.51,20241115,1.09,N,005360,1000,188 억,,130664,N,N,17,N,00,N +20250319,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,0,3,0.00,44381585,22126,73.43,2005,2015,2000,2605,1405,2005,2005.86,0.69,0,-110,2035,2020,2010,1995,1985,2027,2002,189,600,1000,1440,5,1,18897307,379,-6.49,0.39,12,0.12,-309.00,5080.00,3170,20240416,-36.75,1956,20241115,2.51,2250,-10.89,20250124,1999,0.30,20250212,3170,-36.75,20240416,1956,2.51,20241115,1.09,N,005360,1000,188 억,,130664,N,N,17,N,00,N +20250319,130208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,5,2,0.25,42070380,20975,69.61,2005,2015,2000,2605,1405,2005,2005.74,0.69,0,9,2035,2020,2010,1995,1985,2027,2002,189,600,1000,1440,5,1,18897307,380,-6.50,0.40,12,0.11,-309.00,5080.00,3170,20240416,-36.59,1956,20241115,2.76,2250,-10.67,20250124,1999,0.55,20250212,3170,-36.59,20240416,1956,2.76,20241115,1.09,N,005360,1000,188 억,,130664,N,N,17,N,00,N +20250319,120207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,5,2,0.25,39116685,19503,64.73,2005,2015,2000,2605,1405,2005,2005.68,0.69,0,9,2035,2020,2010,1995,1985,2027,2002,189,600,1000,1440,5,1,18897307,380,-6.50,0.40,12,0.10,-309.00,5080.00,3170,20240416,-36.59,1956,20241115,2.76,2250,-10.67,20250124,1999,0.55,20250212,3170,-36.59,20240416,1956,2.76,20241115,1.09,N,005360,1000,188 억,,130664,N,N,17,N,00,N +20250319,110207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,5,2,0.25,33234885,16571,54.99,2005,2015,2000,2605,1405,2005,2005.61,0.69,0,8,2035,2020,2010,1995,1985,2027,2002,189,600,1000,1440,5,1,18897307,380,-6.50,0.40,12,0.09,-309.00,5080.00,3170,20240416,-36.59,1956,20241115,2.76,2250,-10.67,20250124,1999,0.55,20250212,3170,-36.59,20240416,1956,2.76,20241115,1.09,N,005360,1000,188 억,,130664,N,N,17,N,00,N +20250319,100208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,0,3,0.00,21828035,10899,36.17,2005,2015,2000,2605,1405,2005,2002.76,0.69,0,-336,2035,2020,2010,1995,1985,2027,2002,189,600,1000,1440,5,1,18897307,379,-6.49,0.39,12,0.06,-309.00,5080.00,3170,20240416,-36.75,1956,20241115,2.51,2250,-10.89,20250124,1999,0.30,20250212,3170,-36.75,20240416,1956,2.51,20241115,1.09,N,005360,1000,188 억,,130664,N,N,17,N,00,N +20250319,090208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2015,10,2,0.50,525330,262,0.87,2005,2015,2005,2605,1405,2005,2005.08,0.69,0,-38,2035,2020,2010,1995,1985,2027,2002,189,600,1000,1440,5,1,18897307,381,-6.52,0.40,12,0.00,-309.00,5080.00,3170,20240416,-36.44,1956,20241115,3.02,2250,-10.44,20250124,1999,0.80,20250212,3170,-36.44,20240416,1956,3.02,20241115,1.09,N,005360,1000,188 억,,130664,N,N,17,N,00,N 20250318,160207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,-5,5,-0.25,54336782,27079,156.83,2000,2025,2000,2610,1410,2010,2006.60,0.68,0,-715,2026,2017,2011,2002,1996,2022,2007,189,600,1000,1440,5,1,18897307,379,-6.49,0.39,12,0.14,-309.00,5080.00,3170,20240416,-36.75,1956,20241115,2.51,2250,-10.89,20250124,1999,0.30,20250212,3170,-36.75,20240416,1956,2.51,20241115,1.07,N,005360,1000,188 억,,128484,N,N,17,N,00,N 20250318,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,0,3,0.00,42701297,21276,123.22,2000,2025,2000,2610,1410,2010,2007.02,0.68,0,-478,2026,2017,2011,2002,1996,2022,2007,189,600,1000,1440,5,1,18897307,380,-6.50,0.40,12,0.11,-309.00,5080.00,3170,20240416,-36.59,1956,20241115,2.76,2250,-10.67,20250124,1999,0.55,20250212,3170,-36.59,20240416,1956,2.76,20241115,1.07,N,005360,1000,188 억,,128484,N,N,5,N,00,N 20250318,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,0,3,0.00,40122467,19993,115.79,2000,2025,2000,2610,1410,2010,2006.83,0.68,0,-363,2026,2017,2011,2002,1996,2022,2007,189,600,1000,1440,5,1,18897307,380,-6.50,0.40,12,0.11,-309.00,5080.00,3170,20240416,-36.59,1956,20241115,2.76,2250,-10.67,20250124,1999,0.55,20250212,3170,-36.59,20240416,1956,2.76,20241115,1.07,N,005360,1000,188 억,,128484,N,N,5,N,00,N diff --git a/005380/price/prices-20250301.csv b/005380/price/prices-20250301.csv index c0d5b58712c0..7e69cac98c95 100644 --- a/005380/price/prices-20250301.csv +++ b/005380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204000,3500,2,1.75,104813120200,516637,102.16,201000,204000,199000,260500,140500,200500,202873.66,37.34,0,192673,203300,201900,200600,199200,197900,202600,199900,11580,60000,5000,152380,500,1,209416191,427209,4.43,0.50,12,0.25,46042.00,405094.00,299500,20240628,-31.89,189200,20250304,7.82,227000,-10.13,20250110,189200,7.82,20250304,299500,-31.89,20240628,189200,7.82,20250304,0.32,N,005380,5000,11579 억,,78197222,N,N,2582,N,00,N +20250319,150208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,203500,3000,2,1.50,89629073450,442161,87.44,201000,204000,199000,260500,140500,200500,202707.01,37.34,0,176081,203300,201900,200600,199200,197900,202600,199900,11580,60000,5000,152380,500,1,209416191,426162,4.42,0.50,12,0.21,46042.00,405094.00,299500,20240628,-32.05,189200,20250304,7.56,227000,-10.35,20250110,189200,7.56,20250304,299500,-32.05,20240628,189200,7.56,20250304,0.32,N,005380,5000,11579 억,,78197222,N,N,2086,N,00,N +20250319,140208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,202750,2250,2,1.12,70363353200,347477,68.71,201000,204000,199000,260500,140500,200500,202498.03,37.34,0,124417,203300,201900,200600,199200,197900,202600,199900,11580,60000,5000,152380,500,1,209416191,424591,4.40,0.50,12,0.17,46042.00,405094.00,299500,20240628,-32.30,189200,20250304,7.16,227000,-10.68,20250110,189200,7.16,20250304,299500,-32.30,20240628,189200,7.16,20250304,0.32,N,005380,5000,11579 억,,78197222,N,N,2086,N,00,N +20250319,130208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,203500,3000,2,1.50,63485030450,313622,62.02,201000,204000,199000,260500,140500,200500,202425.48,37.34,0,112679,203300,201900,200600,199200,197900,202600,199900,11580,60000,5000,152380,500,1,209416191,426162,4.42,0.50,12,0.15,46042.00,405094.00,299500,20240628,-32.05,189200,20250304,7.56,227000,-10.35,20250110,189200,7.56,20250304,299500,-32.05,20240628,189200,7.56,20250304,0.32,N,005380,5000,11579 억,,78197222,N,N,2086,N,00,N +20250319,120207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,203250,2750,2,1.37,57235784200,282830,55.93,201000,204000,199000,260500,140500,200500,202368.34,37.34,0,106430,203300,201900,200600,199200,197900,202600,199900,11580,60000,5000,152380,500,1,209416191,425638,4.41,0.50,12,0.14,46042.00,405094.00,299500,20240628,-32.14,189200,20250304,7.43,227000,-10.46,20250110,189200,7.43,20250304,299500,-32.14,20240628,189200,7.43,20250304,0.32,N,005380,5000,11579 억,,78197222,N,N,2086,N,00,N +20250319,110207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,202750,2250,2,1.12,49587094200,245140,48.48,201000,204000,199000,260500,140500,200500,202280.92,37.34,0,88228,203300,201900,200600,199200,197900,202600,199900,11580,60000,5000,152380,500,1,209416191,424591,4.40,0.50,12,0.12,46042.00,405094.00,299500,20240628,-32.30,189200,20250304,7.16,227000,-10.68,20250110,189200,7.16,20250304,299500,-32.30,20240628,189200,7.16,20250304,0.32,N,005380,5000,11579 억,,78197222,N,N,2086,N,00,N +20250319,100208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,203000,2500,2,1.25,38583288950,190935,37.76,201000,204000,199000,260500,140500,200500,202075.75,37.34,0,76640,203300,201900,200600,199200,197900,202600,199900,11580,60000,5000,152380,500,1,209416191,425115,4.41,0.50,12,0.09,46042.00,405094.00,299500,20240628,-32.22,189200,20250304,7.29,227000,-10.57,20250110,189200,7.29,20250304,299500,-32.22,20240628,189200,7.29,20250304,0.32,N,005380,5000,11579 억,,78197222,N,N,2086,N,00,N +20250319,090208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200500,0,3,0.00,3048134700,15220,3.01,201000,201000,199000,260500,140500,200500,200271.24,37.34,0,-4904,203300,201900,200600,199200,197900,202600,199900,11580,60000,5000,152380,500,1,209416191,419879,4.35,0.49,12,0.01,46042.00,405094.00,299500,20240628,-33.06,189200,20250304,5.97,227000,-11.67,20250110,189200,5.97,20250304,299500,-33.06,20240628,189200,5.97,20250304,0.32,N,005380,5000,11579 억,,78197222,N,N,2086,N,00,N 20250318,160207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200500,1500,2,0.75,101124059150,503708,136.40,199500,202000,199300,258500,139300,199000,200759.96,37.20,0,165786,201466,200232,197766,196532,194066,200850,197150,11580,59500,5000,151240,500,1,209416191,419879,4.35,0.49,12,0.24,46042.00,405094.00,299500,20240628,-33.06,189200,20250304,5.97,227000,-11.67,20250110,189200,5.97,20250304,299500,-33.06,20240628,189200,5.97,20250304,0.33,N,005380,5000,11579 억,,77894466,N,N,2086,N,00,N 20250318,150208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200500,1500,2,0.75,92473866400,460573,124.72,199500,202000,199300,258500,139300,199000,200780.27,37.20,0,160418,201466,200232,197766,196532,194066,200850,197150,11580,59500,5000,151240,500,1,209416191,419879,4.35,0.49,12,0.22,46042.00,405094.00,299500,20240628,-33.06,189200,20250304,5.97,227000,-11.67,20250110,189200,5.97,20250304,299500,-33.06,20240628,189200,5.97,20250304,0.33,N,005380,5000,11579 억,,77894466,N,N,710,N,00,N 20250318,140207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,201000,2000,2,1.01,81495878900,405876,109.91,199500,202000,199300,258500,139300,199000,200790.35,37.20,0,159558,201466,200232,197766,196532,194066,200850,197150,11580,59500,5000,151240,500,1,209416191,420927,4.37,0.50,12,0.19,46042.00,405094.00,299500,20240628,-32.89,189200,20250304,6.24,227000,-11.45,20250110,189200,6.24,20250304,299500,-32.89,20240628,189200,6.24,20250304,0.33,N,005380,5000,11579 억,,77894466,N,N,710,N,00,N diff --git a/005390/price/prices-20250301.csv b/005390/price/prices-20250301.csv index 4bfc1b13574b..d54d50b13cae 100644 --- a/005390/price/prices-20250301.csv +++ b/005390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-5,5,-0.23,176682128,81699,112.98,2190,2190,2150,2840,1530,2185,2162.60,0.05,0,4713,2228,2206,2178,2156,2128,2217,2167,719,655,500,1660,5,1,143708390,3133,4.25,0.65,06,0.06,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.65,N,005390,500,718 억,,75545,N,N,16,N,00,N +20250319,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,-10,5,-0.46,173711288,80336,111.10,2190,2190,2150,2840,1530,2185,2162.31,0.05,0,5861,2228,2206,2178,2156,2128,2217,2167,719,655,500,1660,5,1,143708390,3126,4.24,0.65,06,0.06,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.65,N,005390,500,718 억,,75545,N,N,125,N,00,N +20250319,140208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-15,5,-0.69,90175458,41594,57.52,2190,2190,2160,2840,1530,2185,2167.99,0.05,0,8703,2228,2206,2178,2156,2128,2217,2167,719,655,500,1660,5,1,143708390,3118,4.23,0.64,06,0.03,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.65,N,005390,500,718 억,,75545,N,N,125,N,00,N +20250319,130208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-15,5,-0.69,69917738,32238,44.58,2190,2190,2160,2840,1530,2185,2168.80,0.05,0,7154,2228,2206,2178,2156,2128,2217,2167,719,655,500,1660,5,1,143708390,3118,4.23,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.65,N,005390,500,718 억,,75545,N,N,125,N,00,N +20250319,120207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-15,5,-0.69,57318873,26413,36.53,2190,2190,2165,2840,1530,2185,2170.10,0.05,0,4762,2228,2206,2178,2156,2128,2217,2167,719,655,500,1660,5,1,143708390,3118,4.23,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.65,N,005390,500,718 억,,75545,N,N,125,N,00,N +20250319,110208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-15,5,-0.69,50334603,23190,32.07,2190,2190,2165,2840,1530,2185,2170.53,0.05,0,2042,2228,2206,2178,2156,2128,2217,2167,719,655,500,1660,5,1,143708390,3118,4.23,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.65,N,005390,500,718 억,,75545,N,N,125,N,00,N +20250319,100209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-5,5,-0.23,35117308,16176,22.37,2190,2190,2170,2840,1530,2185,2170.95,0.05,0,590,2228,2206,2178,2156,2128,2217,2167,719,655,500,1660,5,1,143708390,3133,4.25,0.65,06,0.01,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.65,N,005390,500,718 억,,75545,N,N,125,N,00,N +20250319,090208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,0,3,0.00,1169445,534,0.74,2190,2190,2180,2840,1530,2185,2189.97,0.05,0,-267,2228,2206,2178,2156,2128,2217,2167,719,655,500,1660,5,1,143708390,3140,4.26,0.65,06,0.00,513.00,3372.00,2840,20240724,-23.06,1754,20240419,24.57,2285,-4.38,20250122,2135,2.34,20250110,2840,-23.06,20240724,1754,24.57,20240419,0.65,N,005390,500,718 억,,75545,N,N,125,N,00,N 20250318,160208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,20,2,0.92,156956410,72310,142.09,2170,2200,2150,2810,1520,2165,2170.60,0.05,0,2309,2198,2181,2168,2151,2138,2175,2145,719,645,500,1640,5,1,143708390,3140,4.26,0.65,06,0.05,513.00,3372.00,2840,20240724,-23.06,1754,20240419,24.57,2285,-4.38,20250122,2135,2.34,20250110,2840,-23.06,20240724,1754,24.57,20240419,0.63,N,005390,500,718 억,,73244,N,N,125,N,00,N 20250318,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,35,2,1.62,140406285,64709,127.15,2170,2200,2150,2810,1520,2165,2169.81,0.05,0,3713,2198,2181,2168,2151,2138,2175,2145,719,645,500,1640,5,1,143708390,3162,4.29,0.65,06,0.05,513.00,3372.00,2840,20240724,-22.54,1754,20240419,25.43,2285,-3.72,20250122,2135,3.04,20250110,2840,-22.54,20240724,1754,25.43,20240419,0.63,N,005390,500,718 억,,73244,N,N,39,N,00,N 20250318,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2155,-10,5,-0.46,64389729,29860,58.68,2170,2175,2150,2810,1520,2165,2156.39,0.05,0,-95,2198,2181,2168,2151,2138,2175,2145,719,645,500,1640,5,1,143708390,3097,4.20,0.64,06,0.02,513.00,3372.00,2840,20240724,-24.12,1754,20240419,22.86,2285,-5.69,20250122,2135,0.94,20250110,2840,-24.12,20240724,1754,22.86,20240419,0.63,N,005390,500,718 억,,73244,N,N,39,N,00,N diff --git a/005420/price/prices-20250301.csv b/005420/price/prices-20250301.csv index 2d66bbfd5e94..72645f230797 100644 --- a/005420/price/prices-20250301.csv +++ b/005420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160208,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,18970,30,2,0.16,1580539580,83138,85.28,18940,19220,18850,24600,13260,18940,19011.09,7.53,0,13792,19773,19356,19053,18636,18333,19205,18485,384,5660,1000,13630,10,1,38408228,7286,-25.19,2.47,12,0.22,-753.00,7680.00,41900,20240326,-54.73,14700,20250102,29.05,21900,-13.38,20250220,14700,29.05,20250102,41900,-54.73,20240326,14700,29.05,20250102,1.32,N,005420,1000,384 억,,2893975,N,N,213,N,00,N +20250319,150209,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,18910,-30,5,-0.16,1473715680,77506,79.51,18940,19220,18850,24600,13260,18940,19014.21,7.53,0,13074,19773,19356,19053,18636,18333,19205,18485,384,5660,1000,13630,10,1,38408228,7263,-25.11,2.46,12,0.20,-753.00,7680.00,41900,20240326,-54.87,14700,20250102,28.64,21900,-13.65,20250220,14700,28.64,20250102,41900,-54.87,20240326,14700,28.64,20250102,1.32,N,005420,1000,384 억,,2893975,N,N,388,N,00,N +20250319,140208,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,18960,20,2,0.11,1298325490,68259,70.02,18940,19220,18850,24600,13260,18940,19020.58,7.53,0,14572,19773,19356,19053,18636,18333,19205,18485,384,5660,1000,13630,10,1,38408228,7282,-25.18,2.47,12,0.18,-753.00,7680.00,41900,20240326,-54.75,14700,20250102,28.98,21900,-13.42,20250220,14700,28.98,20250102,41900,-54.75,20240326,14700,28.98,20250102,1.32,N,005420,1000,384 억,,2893975,N,N,388,N,00,N +20250319,130209,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,18950,10,2,0.05,1209158860,63562,65.20,18940,19220,18850,24600,13260,18940,19023.30,7.53,0,14163,19773,19356,19053,18636,18333,19205,18485,384,5660,1000,13630,10,1,38408228,7278,-25.17,2.47,12,0.17,-753.00,7680.00,41900,20240326,-54.77,14700,20250102,28.91,21900,-13.47,20250220,14700,28.91,20250102,41900,-54.77,20240326,14700,28.91,20250102,1.32,N,005420,1000,384 억,,2893975,N,N,388,N,00,N +20250319,120208,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,18950,10,2,0.05,1139833015,59902,61.45,18940,19220,18850,24600,13260,18940,19028.30,7.53,0,14335,19773,19356,19053,18636,18333,19205,18485,384,5660,1000,13630,10,1,38408228,7278,-25.17,2.47,12,0.16,-753.00,7680.00,41900,20240326,-54.77,14700,20250102,28.91,21900,-13.47,20250220,14700,28.91,20250102,41900,-54.77,20240326,14700,28.91,20250102,1.32,N,005420,1000,384 억,,2893975,N,N,388,N,00,N +20250319,110208,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,18860,-80,5,-0.42,1018737505,53505,54.89,18940,19220,18850,24600,13260,18940,19040.04,7.53,0,12936,19773,19356,19053,18636,18333,19205,18485,384,5660,1000,13630,10,1,38408228,7244,-25.05,2.46,12,0.14,-753.00,7680.00,41900,20240326,-54.99,14700,20250102,28.30,21900,-13.88,20250220,14700,28.30,20250102,41900,-54.99,20240326,14700,28.30,20250102,1.32,N,005420,1000,384 억,,2893975,N,N,388,N,00,N +20250319,100209,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,19110,170,2,0.90,738868655,38747,39.75,18940,19220,18850,24600,13260,18940,19069.05,7.53,0,16317,19773,19356,19053,18636,18333,19205,18485,384,5660,1000,13630,10,1,38408228,7340,-25.38,2.49,12,0.10,-753.00,7680.00,41900,20240326,-54.39,14700,20250102,30.00,21900,-12.74,20250220,14700,30.00,20250102,41900,-54.39,20240326,14700,30.00,20250102,1.32,N,005420,1000,384 억,,2893975,N,N,388,N,00,N +20250319,090209,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,18960,20,2,0.11,16246130,858,0.88,18940,18970,18850,24600,13260,18940,18934.88,7.53,0,57,19773,19356,19053,18636,18333,19205,18485,384,5660,1000,13630,10,1,38408228,7282,-25.18,2.47,12,0.00,-753.00,7680.00,41900,20240326,-54.75,14700,20250102,28.98,21900,-13.42,20250220,14700,28.98,20250102,41900,-54.75,20240326,14700,28.98,20250102,1.32,N,005420,1000,384 억,,2893975,N,N,388,N,00,N 20250318,160208,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,18940,-60,5,-0.32,1837074820,96358,84.36,19120,19470,18750,24700,13300,19000,19065.29,7.54,0,3832,19353,19176,18943,18766,18533,19265,18855,384,5700,1000,13680,10,1,38408228,7275,-25.15,2.47,12,0.25,-753.00,7680.00,41900,20240326,-54.80,14700,20250102,28.84,21900,-13.52,20250220,14700,28.84,20250102,41900,-54.80,20240326,14700,28.84,20250102,1.33,N,005420,1000,384 억,,2896513,N,N,388,N,00,N 20250318,150209,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,18810,-190,5,-1.00,1663553350,87180,76.33,19120,19470,18750,24700,13300,19000,19081.82,7.54,0,87,19353,19176,18943,18766,18533,19265,18855,384,5700,1000,13680,10,1,38408228,7225,-24.98,2.45,12,0.23,-753.00,7680.00,41900,20240326,-55.11,14700,20250102,27.96,21900,-14.11,20250220,14700,27.96,20250102,41900,-55.11,20240326,14700,27.96,20250102,1.33,N,005420,1000,384 억,,2896513,N,N,291,N,00,N 20250318,140208,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,18840,-160,5,-0.84,1510467000,79047,69.21,19120,19470,18750,24700,13300,19000,19108.47,7.54,0,-796,19353,19176,18943,18766,18533,19265,18855,384,5700,1000,13680,10,1,38408228,7236,-25.02,2.45,12,0.21,-753.00,7680.00,41900,20240326,-55.04,14700,20250102,28.16,21900,-13.97,20250220,14700,28.16,20250102,41900,-55.04,20240326,14700,28.16,20250102,1.33,N,005420,1000,384 억,,2896513,N,N,291,N,00,N diff --git a/005430/price/prices-20250301.csv b/005430/price/prices-20250301.csv index ceb1d37465d7..060a1c77ee24 100644 --- a/005430/price/prices-20250301.csv +++ b/005430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51000,100,2,0.20,434872000,8587,132.93,50900,51100,50400,66100,35700,50900,50643.07,4.08,0,-3228,51566,51232,50966,50632,50366,51100,50500,158,15200,5000,35630,100,1,3166355,1615,3.98,0.44,12,0.27,12824.00,117039.00,79000,20240710,-35.44,46900,20240909,8.74,57800,-11.76,20250102,49850,2.31,20250311,79000,-35.44,20240710,46900,8.74,20240909,2.35,N,005430,5000,158 억,,129130,N,N,3,N,00,N +20250319,150209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50800,-100,5,-0.20,403862500,7977,123.48,50900,51100,50400,66100,35700,50900,50628.37,4.08,0,-3145,51566,51232,50966,50632,50366,51100,50500,158,15200,5000,35630,100,1,3166355,1609,3.96,0.43,12,0.25,12824.00,117039.00,79000,20240710,-35.70,46900,20240909,8.32,57800,-12.11,20250102,49850,1.91,20250311,79000,-35.70,20240710,46900,8.32,20240909,2.35,N,005430,5000,158 억,,129130,N,N,3,N,00,N +20250319,140209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50700,-200,5,-0.39,350328100,6922,107.15,50900,51100,50400,66100,35700,50900,50610.82,4.08,0,-2825,51566,51232,50966,50632,50366,51100,50500,158,15200,5000,35630,100,1,3166355,1605,3.95,0.43,12,0.22,12824.00,117039.00,79000,20240710,-35.82,46900,20240909,8.10,57800,-12.28,20250102,49850,1.71,20250311,79000,-35.82,20240710,46900,8.10,20240909,2.35,N,005430,5000,158 억,,129130,N,N,3,N,00,N +20250319,130209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50400,-500,5,-0.98,288848550,5706,88.33,50900,51100,50400,66100,35700,50900,50621.90,4.08,0,-2268,51566,51232,50966,50632,50366,51100,50500,158,15200,5000,35630,100,1,3166355,1596,3.93,0.43,12,0.18,12824.00,117039.00,79000,20240710,-36.20,46900,20240909,7.46,57800,-12.80,20250102,49850,1.10,20250311,79000,-36.20,20240710,46900,7.46,20240909,2.35,N,005430,5000,158 억,,129130,N,N,3,N,00,N +20250319,120208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50500,-400,5,-0.79,235512650,4649,71.97,50900,51100,50400,66100,35700,50900,50658.78,4.08,0,-1788,51566,51232,50966,50632,50366,51100,50500,158,15200,5000,35630,100,1,3166355,1599,3.94,0.43,12,0.15,12824.00,117039.00,79000,20240710,-36.08,46900,20240909,7.68,57800,-12.63,20250102,49850,1.30,20250311,79000,-36.08,20240710,46900,7.68,20240909,2.35,N,005430,5000,158 억,,129130,N,N,3,N,00,N +20250319,110208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50700,-200,5,-0.39,134238900,2645,40.94,50900,51100,50600,66100,35700,50900,50751.95,4.08,0,-963,51566,51232,50966,50632,50366,51100,50500,158,15200,5000,35630,100,1,3166355,1605,3.95,0.43,12,0.08,12824.00,117039.00,79000,20240710,-35.82,46900,20240909,8.10,57800,-12.28,20250102,49850,1.71,20250311,79000,-35.82,20240710,46900,8.10,20240909,2.35,N,005430,5000,158 억,,129130,N,N,3,N,00,N +20250319,100209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50800,-100,5,-0.20,62350300,1226,18.98,50900,51100,50600,66100,35700,50900,50856.69,4.08,0,-409,51566,51232,50966,50632,50366,51100,50500,158,15200,5000,35630,100,1,3166355,1609,3.96,0.43,12,0.04,12824.00,117039.00,79000,20240710,-35.70,46900,20240909,8.32,57800,-12.11,20250102,49850,1.91,20250311,79000,-35.70,20240710,46900,8.32,20240909,2.35,N,005430,5000,158 억,,129130,N,N,3,N,00,N +20250319,090209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50700,-200,5,-0.39,1015100,20,0.31,50900,50900,50700,66100,35700,50900,50755.00,4.08,0,-7,51566,51232,50966,50632,50366,51100,50500,158,15200,5000,35630,100,1,3166355,1605,3.95,0.43,12,0.00,12824.00,117039.00,79000,20240710,-35.82,46900,20240909,8.10,57800,-12.28,20250102,49850,1.71,20250311,79000,-35.82,20240710,46900,8.10,20240909,2.35,N,005430,5000,158 억,,129130,N,N,3,N,00,N 20250318,160208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50900,-200,5,-0.39,307251850,6027,143.64,51300,51300,50700,66400,35800,51100,50979.31,4.11,0,-1364,52433,51766,51333,50666,50233,51550,50450,158,15300,5000,35770,100,1,3166355,1612,3.97,0.43,12,0.19,12824.00,117039.00,79000,20240710,-35.57,46900,20240909,8.53,57800,-11.94,20250102,49850,2.11,20250311,79000,-35.57,20240710,46900,8.53,20240909,2.31,N,005430,5000,158 억,,130222,N,N,3,N,00,N 20250318,150209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51000,-100,5,-0.20,300225150,5889,140.35,51300,51300,50700,66400,35800,51100,50980.67,4.11,0,-1353,52433,51766,51333,50666,50233,51550,50450,158,15300,5000,35770,100,1,3166355,1615,3.98,0.44,12,0.19,12824.00,117039.00,79000,20240710,-35.44,46900,20240909,8.74,57800,-11.76,20250102,49850,2.31,20250311,79000,-35.44,20240710,46900,8.74,20240909,2.31,N,005430,5000,158 억,,130222,N,N,1,N,00,N 20250318,140208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50700,-400,5,-0.78,296315950,5812,138.51,51300,51300,50700,66400,35800,51100,50983.47,4.11,0,-1347,52433,51766,51333,50666,50233,51550,50450,158,15300,5000,35770,100,1,3166355,1605,3.95,0.43,12,0.18,12824.00,117039.00,79000,20240710,-35.82,46900,20240909,8.10,57800,-12.28,20250102,49850,1.71,20250311,79000,-35.82,20240710,46900,8.10,20240909,2.31,N,005430,5000,158 억,,130222,N,N,1,N,00,N diff --git a/005440/price/prices-20250301.csv b/005440/price/prices-20250301.csv index 649eacb729bb..f96a8f6b7b27 100644 --- a/005440/price/prices-20250301.csv +++ b/005440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5300,-10,5,-0.19,442144615,83650,113.17,5310,5320,5240,6900,3720,5310,5285.65,4.11,0,-16215,5363,5336,5303,5276,5243,5340,5280,788,1590,500,3920,10,1,155904301,8263,0.47,0.31,12,0.05,11200.00,17334.00,5870,20250225,-9.71,3855,20240805,37.48,5870,-9.71,20250225,4700,12.77,20250113,5870,-9.71,20250225,3855,37.48,20240805,0.13,N,005440,500,788 억,,6404264,N,N,244,N,00,N +20250319,150209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5300,-10,5,-0.19,410621365,77697,105.12,5310,5320,5240,6900,3720,5310,5284.91,4.11,0,-14264,5363,5336,5303,5276,5243,5340,5280,788,1590,500,3920,10,1,155904301,8263,0.47,0.31,12,0.05,11200.00,17334.00,5870,20250225,-9.71,3855,20240805,37.48,5870,-9.71,20250225,4700,12.77,20250113,5870,-9.71,20250225,3855,37.48,20240805,0.13,N,005440,500,788 억,,6404264,N,N,190,N,00,N +20250319,140209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5290,-20,5,-0.38,347255185,65716,88.91,5310,5320,5240,6900,3720,5310,5284.18,4.11,0,-9811,5363,5336,5303,5276,5243,5340,5280,788,1590,500,3920,10,1,155904301,8247,0.47,0.31,12,0.04,11200.00,17334.00,5870,20250225,-9.88,3855,20240805,37.22,5870,-9.88,20250225,4700,12.55,20250113,5870,-9.88,20250225,3855,37.22,20240805,0.13,N,005440,500,788 억,,6404264,N,N,190,N,00,N +20250319,130209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5280,-30,5,-0.56,286238695,54184,73.31,5310,5320,5240,6900,3720,5310,5282.72,4.11,0,-7911,5363,5336,5303,5276,5243,5340,5280,788,1590,500,3920,10,1,155904301,8232,0.47,0.30,12,0.03,11200.00,17334.00,5870,20250225,-10.05,3855,20240805,36.96,5870,-10.05,20250225,4700,12.34,20250113,5870,-10.05,20250225,3855,36.96,20240805,0.13,N,005440,500,788 억,,6404264,N,N,190,N,00,N +20250319,120208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5280,-30,5,-0.56,231835435,43880,59.37,5310,5320,5240,6900,3720,5310,5283.40,4.11,0,-6317,5363,5336,5303,5276,5243,5340,5280,788,1590,500,3920,10,1,155904301,8232,0.47,0.30,12,0.03,11200.00,17334.00,5870,20250225,-10.05,3855,20240805,36.96,5870,-10.05,20250225,4700,12.34,20250113,5870,-10.05,20250225,3855,36.96,20240805,0.13,N,005440,500,788 억,,6404264,N,N,190,N,00,N +20250319,110208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5270,-40,5,-0.75,166240595,31449,42.55,5310,5320,5240,6900,3720,5310,5286.04,4.11,0,-3591,5363,5336,5303,5276,5243,5340,5280,788,1590,500,3920,10,1,155904301,8216,0.47,0.30,12,0.02,11200.00,17334.00,5870,20250225,-10.22,3855,20240805,36.71,5870,-10.22,20250225,4700,12.13,20250113,5870,-10.22,20250225,3855,36.71,20240805,0.13,N,005440,500,788 억,,6404264,N,N,190,N,00,N +20250319,100209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5280,-30,5,-0.56,118896960,22480,30.41,5310,5320,5240,6900,3720,5310,5289.01,4.11,0,-56,5363,5336,5303,5276,5243,5340,5280,788,1590,500,3920,10,1,155904301,8232,0.47,0.30,12,0.01,11200.00,17334.00,5870,20250225,-10.05,3855,20240805,36.96,5870,-10.05,20250225,4700,12.34,20250113,5870,-10.05,20250225,3855,36.96,20240805,0.13,N,005440,500,788 억,,6404264,N,N,190,N,00,N +20250319,090209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5310,0,3,0.00,1649860,311,0.42,5310,5310,5300,6900,3720,5310,5305.02,4.11,0,-162,5363,5336,5303,5276,5243,5340,5280,788,1590,500,3920,10,1,155904301,8279,0.47,0.31,12,0.00,11200.00,17334.00,5870,20250225,-9.54,3855,20240805,37.74,5870,-9.54,20250225,4700,12.98,20250113,5870,-9.54,20250225,3855,37.74,20240805,0.13,N,005440,500,788 억,,6404264,N,N,190,N,00,N 20250318,160208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5310,0,3,0.00,371578810,70194,91.36,5310,5330,5270,6900,3720,5310,5293.59,4.12,0,-19518,5383,5346,5303,5266,5223,5365,5285,788,1590,500,3920,10,1,155904301,8279,0.47,0.31,12,0.05,11200.00,17334.00,5870,20250225,-9.54,3855,20240805,37.74,5870,-9.54,20250225,4700,12.98,20250113,5870,-9.54,20250225,3855,37.74,20240805,0.13,N,005440,500,788 억,,6421778,N,N,190,N,00,N 20250318,150209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5290,-20,5,-0.38,354921910,67047,87.26,5310,5330,5270,6900,3720,5310,5293.63,4.12,0,-18012,5383,5346,5303,5266,5223,5365,5285,788,1590,500,3920,10,1,155904301,8247,0.47,0.31,12,0.04,11200.00,17334.00,5870,20250225,-9.88,3855,20240805,37.22,5870,-9.88,20250225,4700,12.55,20250113,5870,-9.88,20250225,3855,37.22,20240805,0.13,N,005440,500,788 억,,6421778,N,N,91,N,00,N 20250318,140208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5270,-40,5,-0.75,269728220,50978,66.35,5310,5330,5270,6900,3720,5310,5291.07,4.12,0,-12329,5383,5346,5303,5266,5223,5365,5285,788,1590,500,3920,10,1,155904301,8216,0.47,0.30,12,0.03,11200.00,17334.00,5870,20250225,-10.22,3855,20240805,36.71,5870,-10.22,20250225,4700,12.13,20250113,5870,-10.22,20250225,3855,36.71,20240805,0.13,N,005440,500,788 억,,6421778,N,N,91,N,00,N diff --git a/005490/price/prices-20250301.csv b/005490/price/prices-20250301.csv index 6ba6969ea210..e81978d4b2c9 100644 --- a/005490/price/prices-20250301.csv +++ b/005490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,312500,7500,2,2.46,134797824000,429339,154.34,305000,318000,305000,396500,213500,305000,313968.90,29.44,0,-15098,317000,311000,308000,302000,299000,309500,300500,4824,91500,5000,231800,500,1,82624377,258201,23.90,0.45,12,0.52,13073.00,689205.00,456500,20240308,-31.54,227500,20250210,37.36,322500,-3.10,20250307,227500,37.36,20250210,441500,-29.22,20240319,227500,37.36,20250210,0.69,N,005490,5000,4824 억,,24321405,N,N,5273,N,00,N +20250319,150210,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,314500,9500,2,3.11,120944864500,385087,138.43,305000,318000,305000,396500,213500,305000,314073.82,29.44,0,-12314,317000,311000,308000,302000,299000,309500,300500,4824,91500,5000,231800,500,1,82624377,259854,24.06,0.46,12,0.47,13073.00,689205.00,456500,20240308,-31.11,227500,20250210,38.24,322500,-2.48,20250307,227500,38.24,20250210,441500,-28.77,20240319,227500,38.24,20250210,0.69,N,005490,5000,4824 억,,24321405,N,N,3511,N,00,N +20250319,140209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,316000,11000,2,3.61,106259125750,338515,121.69,305000,318000,305000,396500,213500,305000,313900.39,29.44,0,2358,317000,311000,308000,302000,299000,309500,300500,4824,91500,5000,231800,500,1,82624377,261093,24.17,0.46,12,0.41,13073.00,689205.00,456500,20240308,-30.78,227500,20250210,38.90,322500,-2.02,20250307,227500,38.90,20250210,441500,-28.43,20240319,227500,38.90,20250210,0.69,N,005490,5000,4824 억,,24321405,N,N,3511,N,00,N +20250319,130210,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,316000,11000,2,3.61,99767973750,317952,114.30,305000,318000,305000,396500,213500,305000,313785.81,29.44,0,1457,317000,311000,308000,302000,299000,309500,300500,4824,91500,5000,231800,500,1,82624377,261093,24.17,0.46,12,0.38,13073.00,689205.00,456500,20240308,-30.78,227500,20250210,38.90,322500,-2.02,20250307,227500,38.90,20250210,441500,-28.43,20240319,227500,38.90,20250210,0.69,N,005490,5000,4824 억,,24321405,N,N,3511,N,00,N +20250319,120209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,314500,9500,2,3.11,93272973250,297326,106.88,305000,318000,305000,396500,213500,305000,313708.92,29.44,0,1899,317000,311000,308000,302000,299000,309500,300500,4824,91500,5000,231800,500,1,82624377,259854,24.06,0.46,12,0.36,13073.00,689205.00,456500,20240308,-31.11,227500,20250210,38.24,322500,-2.48,20250307,227500,38.24,20250210,441500,-28.77,20240319,227500,38.24,20250210,0.69,N,005490,5000,4824 억,,24321405,N,N,3511,N,00,N +20250319,110209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,313500,8500,2,2.79,82612438250,263494,94.72,305000,318000,305000,396500,213500,305000,313529.97,29.44,0,5862,317000,311000,308000,302000,299000,309500,300500,4824,91500,5000,231800,500,1,82624377,259027,23.98,0.45,12,0.32,13073.00,689205.00,456500,20240308,-31.33,227500,20250210,37.80,322500,-2.79,20250307,227500,37.80,20250210,441500,-28.99,20240319,227500,37.80,20250210,0.69,N,005490,5000,4824 억,,24321405,N,N,3511,N,00,N +20250319,100210,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,313500,8500,2,2.79,65428682750,208757,75.04,305000,318000,305000,396500,213500,305000,313424.22,29.44,0,16645,317000,311000,308000,302000,299000,309500,300500,4824,91500,5000,231800,500,1,82624377,259027,23.98,0.45,12,0.25,13073.00,689205.00,456500,20240308,-31.33,227500,20250210,37.80,322500,-2.79,20250307,227500,37.80,20250210,441500,-28.99,20240319,227500,37.80,20250210,0.69,N,005490,5000,4824 억,,24321405,N,N,3511,N,00,N +20250319,090209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,308500,3500,2,1.15,3704672250,12072,4.34,305000,309500,305000,396500,213500,305000,306896.64,29.44,0,1326,317000,311000,308000,302000,299000,309500,300500,4824,91500,5000,231800,500,1,82624377,254896,23.60,0.45,12,0.01,13073.00,689205.00,456500,20240308,-32.42,227500,20250210,35.60,322500,-4.34,20250307,227500,35.60,20250210,441500,-30.12,20240319,227500,35.60,20250210,0.69,N,005490,5000,4824 억,,24321405,N,N,3511,N,00,N 20250318,160209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,305000,-2000,5,-0.65,84454953500,273612,83.20,309000,314000,305000,399000,215000,307000,308670.35,29.45,0,-55389,318000,312500,308500,303000,299000,315250,305750,4824,92000,5000,233320,500,1,82624377,252004,23.33,0.44,12,0.33,13073.00,689205.00,456500,20240308,-33.19,227500,20250210,34.07,322500,-5.43,20250307,227500,34.07,20250210,441500,-30.92,20240319,227500,34.07,20250210,0.71,N,005490,5000,4824 억,,24334483,N,N,3511,N,00,N 20250318,150209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,306000,-1000,5,-0.33,73201776250,236763,71.99,309000,314000,305500,399000,215000,307000,309177.53,29.45,0,-44546,318000,312500,308500,303000,299000,315250,305750,4824,92000,5000,233320,500,1,82624377,252831,23.41,0.44,12,0.29,13073.00,689205.00,456500,20240308,-32.97,227500,20250210,34.51,322500,-5.12,20250307,227500,34.51,20250210,441500,-30.69,20240319,227500,34.51,20250210,0.71,N,005490,5000,4824 억,,24334483,N,N,9035,N,00,N 20250318,140209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,306000,-1000,5,-0.33,66627942000,215303,65.47,309000,314000,305500,399000,215000,307000,309461.41,29.45,0,-41176,318000,312500,308500,303000,299000,315250,305750,4824,92000,5000,233320,500,1,82624377,252831,23.41,0.44,12,0.26,13073.00,689205.00,456500,20240308,-32.97,227500,20250210,34.51,322500,-5.12,20250307,227500,34.51,20250210,441500,-30.69,20240319,227500,34.51,20250210,0.71,N,005490,5000,4824 억,,24334483,N,N,9035,N,00,N diff --git a/005500/price/prices-20250301.csv b/005500/price/prices-20250301.csv index 59b427276941..e3544730d22d 100644 --- a/005500/price/prices-20250301.csv +++ b/005500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17780,-150,5,-0.84,216653285,12184,71.76,17930,18000,17700,23300,12560,17930,17781.79,2.06,0,-747,18096,18012,17916,17832,17736,18055,17875,139,5370,1000,13260,10,1,13900000,2471,6.30,0.84,12,0.09,2823.00,21251.00,21500,20240620,-17.30,16690,20241115,6.53,18240,-2.52,20250312,16950,4.90,20250203,21500,-17.30,20240620,16690,6.53,20241115,0.78,N,005500,1000,139 억,,286446,N,N,0,N,00,N +20250319,150210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17780,-150,5,-0.84,209313055,11771,69.33,17930,18000,17700,23300,12560,17930,17782.10,2.06,0,-603,18096,18012,17916,17832,17736,18055,17875,139,5370,1000,13260,10,1,13900000,2471,6.30,0.84,12,0.08,2823.00,21251.00,21500,20240620,-17.30,16690,20241115,6.53,18240,-2.52,20250312,16950,4.90,20250203,21500,-17.30,20240620,16690,6.53,20241115,0.78,N,005500,1000,139 억,,286446,N,N,0,N,00,N +20250319,140209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17730,-200,5,-1.12,195674985,11002,64.80,17930,18000,17700,23300,12560,17930,17785.40,2.06,0,-399,18096,18012,17916,17832,17736,18055,17875,139,5370,1000,13260,10,1,13900000,2464,6.28,0.83,12,0.08,2823.00,21251.00,21500,20240620,-17.53,16690,20241115,6.23,18240,-2.80,20250312,16950,4.60,20250203,21500,-17.53,20240620,16690,6.23,20241115,0.78,N,005500,1000,139 억,,286446,N,N,0,N,00,N +20250319,130210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17800,-130,5,-0.73,152137805,8552,50.37,17930,18000,17700,23300,12560,17930,17789.73,2.06,0,1011,18096,18012,17916,17832,17736,18055,17875,139,5370,1000,13260,10,1,13900000,2474,6.31,0.84,12,0.06,2823.00,21251.00,21500,20240620,-17.21,16690,20241115,6.65,18240,-2.41,20250312,16950,5.01,20250203,21500,-17.21,20240620,16690,6.65,20241115,0.78,N,005500,1000,139 억,,286446,N,N,0,N,00,N +20250319,120209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17810,-120,5,-0.67,146120015,8214,48.38,17930,18000,17700,23300,12560,17930,17789.14,2.06,0,1053,18096,18012,17916,17832,17736,18055,17875,139,5370,1000,13260,10,1,13900000,2476,6.31,0.84,12,0.06,2823.00,21251.00,21500,20240620,-17.16,16690,20241115,6.71,18240,-2.36,20250312,16950,5.07,20250203,21500,-17.16,20240620,16690,6.71,20241115,0.78,N,005500,1000,139 억,,286446,N,N,0,N,00,N +20250319,110209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17800,-130,5,-0.73,125729605,7069,41.64,17930,18000,17700,23300,12560,17930,17786.05,2.06,0,1985,18096,18012,17916,17832,17736,18055,17875,139,5370,1000,13260,10,1,13900000,2474,6.31,0.84,12,0.05,2823.00,21251.00,21500,20240620,-17.21,16690,20241115,6.65,18240,-2.41,20250312,16950,5.01,20250203,21500,-17.21,20240620,16690,6.65,20241115,0.78,N,005500,1000,139 억,,286446,N,N,0,N,00,N +20250319,100210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17790,-140,5,-0.78,114584975,6443,37.95,17930,18000,17700,23300,12560,17930,17784.41,2.06,0,2347,18096,18012,17916,17832,17736,18055,17875,139,5370,1000,13260,10,1,13900000,2473,6.30,0.84,12,0.05,2823.00,21251.00,21500,20240620,-17.26,16690,20241115,6.59,18240,-2.47,20250312,16950,4.96,20250203,21500,-17.26,20240620,16690,6.59,20241115,0.78,N,005500,1000,139 억,,286446,N,N,0,N,00,N +20250319,090210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17940,10,2,0.06,35870,2,0.01,17930,17940,17930,23300,12560,17930,17935.00,2.06,0,0,18096,18012,17916,17832,17736,18055,17875,139,5370,1000,13260,10,1,13900000,2494,6.35,0.84,12,0.00,2823.00,21251.00,21500,20240620,-16.56,16690,20241115,7.49,18240,-1.64,20250312,16950,5.84,20250203,21500,-16.56,20240620,16690,7.49,20241115,0.78,N,005500,1000,139 억,,286446,N,N,0,N,00,N 20250318,160209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17930,130,2,0.73,254482395,14191,169.10,17820,18000,17820,23100,12460,17800,17932.66,2.07,0,-933,17980,17890,17770,17680,17560,17935,17725,139,5300,1000,13170,10,1,13900000,2492,13.18,0.86,12,0.10,1360.00,20800.00,21500,20240620,-16.60,16690,20241115,7.43,18240,-1.70,20250312,16950,5.78,20250203,21500,-16.60,20240620,16690,7.43,20241115,0.81,N,005500,1000,139 억,,287360,N,N,26,N,00,N 20250318,150210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17900,100,2,0.56,250311105,13958,166.33,17820,18000,17820,23100,12460,17800,17933.16,2.07,0,-919,17980,17890,17770,17680,17560,17935,17725,139,5300,1000,13170,10,1,13900000,2488,13.16,0.86,12,0.10,1360.00,20800.00,21500,20240620,-16.74,16690,20241115,7.25,18240,-1.86,20250312,16950,5.60,20250203,21500,-16.74,20240620,16690,7.25,20241115,0.81,N,005500,1000,139 억,,287360,N,N,26,N,00,N 20250318,140209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17940,140,2,0.79,231884125,12928,154.05,17820,18000,17820,23100,12460,17800,17936.58,2.07,0,-612,17980,17890,17770,17680,17560,17935,17725,139,5300,1000,13170,10,1,13900000,2494,13.19,0.86,12,0.09,1360.00,20800.00,21500,20240620,-16.56,16690,20241115,7.49,18240,-1.64,20250312,16950,5.84,20250203,21500,-16.56,20240620,16690,7.49,20241115,0.81,N,005500,1000,139 억,,287360,N,N,26,N,00,N diff --git a/005610/price/prices-20250301.csv b/005610/price/prices-20250301.csv index 9ce102e6548e..91baf4712ab9 100644 --- a/005610/price/prices-20250301.csv +++ b/005610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,53500,1600,2,3.08,1433689550,26780,427.86,52500,54200,52100,67400,36400,51900,53535.84,2.75,0,3323,52833,52366,51933,51466,51033,52600,51700,431,15500,5000,38400,100,1,8629009,4617,9.19,0.98,12,0.31,5821.00,54403.00,66700,20240614,-19.79,43350,20241113,23.41,56700,-5.64,20250108,46000,16.30,20250203,66700,-19.79,20240614,43350,23.41,20241113,0.20,N,005610,5000,431 억,,237308,N,N,2,N,00,N +20250319,150210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,53300,1400,2,2.70,1354586400,25297,404.17,52500,54200,52100,67400,36400,51900,53547.31,2.75,0,3854,52833,52366,51933,51466,51033,52600,51700,431,15500,5000,38400,100,1,8629009,4599,9.16,0.98,12,0.29,5821.00,54403.00,66700,20240614,-20.09,43350,20241113,22.95,56700,-6.00,20250108,46000,15.87,20250203,66700,-20.09,20240614,43350,22.95,20241113,0.20,N,005610,5000,431 억,,237308,N,N,2,N,00,N +20250319,140210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,53500,1600,2,3.08,1283664700,23968,382.94,52500,54200,52100,67400,36400,51900,53557.44,2.75,0,4395,52833,52366,51933,51466,51033,52600,51700,431,15500,5000,38400,100,1,8629009,4617,9.19,0.98,12,0.28,5821.00,54403.00,66700,20240614,-19.79,43350,20241113,23.41,56700,-5.64,20250108,46000,16.30,20250203,66700,-19.79,20240614,43350,23.41,20241113,0.20,N,005610,5000,431 억,,237308,N,N,2,N,00,N +20250319,130210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,53500,1600,2,3.08,1186475400,22149,353.87,52500,54200,52100,67400,36400,51900,53567.90,2.75,0,5587,52833,52366,51933,51466,51033,52600,51700,431,15500,5000,38400,100,1,8629009,4617,9.19,0.98,12,0.26,5821.00,54403.00,66700,20240614,-19.79,43350,20241113,23.41,56700,-5.64,20250108,46000,16.30,20250203,66700,-19.79,20240614,43350,23.41,20241113,0.20,N,005610,5000,431 억,,237308,N,N,2,N,00,N +20250319,120209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,53600,1700,2,3.28,1068494250,19944,318.65,52500,54200,52100,67400,36400,51900,53574.72,2.75,0,5613,52833,52366,51933,51466,51033,52600,51700,431,15500,5000,38400,100,1,8629009,4625,9.21,0.99,12,0.23,5821.00,54403.00,66700,20240614,-19.64,43350,20241113,23.64,56700,-5.47,20250108,46000,16.52,20250203,66700,-19.64,20240614,43350,23.64,20241113,0.20,N,005610,5000,431 억,,237308,N,N,2,N,00,N +20250319,110209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,53600,1700,2,3.28,967800950,18063,288.59,52500,54200,52100,67400,36400,51900,53579.19,2.75,0,6078,52833,52366,51933,51466,51033,52600,51700,431,15500,5000,38400,100,1,8629009,4625,9.21,0.99,12,0.21,5821.00,54403.00,66700,20240614,-19.64,43350,20241113,23.64,56700,-5.47,20250108,46000,16.52,20250203,66700,-19.64,20240614,43350,23.64,20241113,0.20,N,005610,5000,431 억,,237308,N,N,2,N,00,N +20250319,100210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,53600,1700,2,3.28,528825600,9913,158.38,52500,54000,52100,67400,36400,51900,53346.68,2.75,0,3342,52833,52366,51933,51466,51033,52600,51700,431,15500,5000,38400,100,1,8629009,4625,9.21,0.99,12,0.11,5821.00,54403.00,66700,20240614,-19.64,43350,20241113,23.64,56700,-5.47,20250108,46000,16.52,20250203,66700,-19.64,20240614,43350,23.64,20241113,0.20,N,005610,5000,431 억,,237308,N,N,2,N,00,N +20250319,090210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52500,600,2,1.16,525000,10,0.16,52500,52500,52500,67400,36400,51900,52500.00,2.75,0,0,52833,52366,51933,51466,51033,52600,51700,431,15500,5000,38400,100,1,8629009,4530,9.02,0.97,12,0.00,5821.00,54403.00,66700,20240614,-21.29,43350,20241113,21.11,56700,-7.41,20250108,46000,14.13,20250203,66700,-21.29,20240614,43350,21.11,20241113,0.20,N,005610,5000,431 억,,237308,N,N,2,N,00,N 20250318,160209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,51900,100,2,0.19,294670650,5679,32.53,51800,52400,51500,67300,36300,51800,51887.77,2.74,0,1058,53866,52832,52166,51132,50466,52500,50800,431,15500,5000,38330,100,1,8629009,4478,8.92,0.95,12,0.07,5821.00,54403.00,66700,20240614,-22.19,43350,20241113,19.72,56700,-8.47,20250108,46000,12.83,20250203,66700,-22.19,20240614,43350,19.72,20241113,0.20,N,005610,5000,431 억,,236238,N,N,2,N,00,N 20250318,150210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52000,200,2,0.39,269260050,5189,29.72,51800,52400,51500,67300,36300,51800,51890.55,2.74,0,903,53866,52832,52166,51132,50466,52500,50800,431,15500,5000,38330,100,1,8629009,4487,8.93,0.96,12,0.06,5821.00,54403.00,66700,20240614,-22.04,43350,20241113,19.95,56700,-8.29,20250108,46000,13.04,20250203,66700,-22.04,20240614,43350,19.95,20241113,0.20,N,005610,5000,431 억,,236238,N,N,15,N,00,N 20250318,140209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,51900,100,2,0.19,252533450,4866,27.87,51800,52400,51500,67300,36300,51800,51897.54,2.74,0,776,53866,52832,52166,51132,50466,52500,50800,431,15500,5000,38330,100,1,8629009,4478,8.92,0.95,12,0.06,5821.00,54403.00,66700,20240614,-22.19,43350,20241113,19.72,56700,-8.47,20250108,46000,12.83,20250203,66700,-22.19,20240614,43350,19.72,20241113,0.20,N,005610,5000,431 억,,236238,N,N,15,N,00,N diff --git a/005670/price/prices-20250301.csv b/005670/price/prices-20250301.csv index c258fd70aa1b..2b99071bf643 100644 --- a/005670/price/prices-20250301.csv +++ b/005670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5050,-10,5,-0.20,131533175,26039,109.67,5060,5090,5020,6570,3550,5060,5051.39,1.95,0,828,5113,5086,5053,5026,4993,5100,5040,50,1510,500,3440,10,1,10000000,505,7.98,0.53,12,0.26,633.00,9470.00,6860,20240614,-26.38,4570,20240404,10.50,6750,-25.19,20250213,4875,3.59,20250228,6860,-26.38,20240614,4570,10.50,20240404,1.32,N,005670,500,50 억,,195496,N,N,0,N,00,N +20250319,150211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5050,-10,5,-0.20,104503965,20670,87.05,5060,5090,5030,6570,3550,5060,5055.83,1.95,0,863,5113,5086,5053,5026,4993,5100,5040,50,1510,500,3440,10,1,10000000,505,7.98,0.53,12,0.21,633.00,9470.00,6860,20240614,-26.38,4570,20240404,10.50,6750,-25.19,20250213,4875,3.59,20250228,6860,-26.38,20240614,4570,10.50,20240404,1.32,N,005670,500,50 억,,195496,N,N,0,N,00,N +20250319,140210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5040,-20,5,-0.40,104307145,20631,86.89,5060,5090,5030,6570,3550,5060,5055.85,1.95,0,885,5113,5086,5053,5026,4993,5100,5040,50,1510,500,3440,10,1,10000000,504,7.96,0.53,12,0.21,633.00,9470.00,6860,20240614,-26.53,4570,20240404,10.28,6750,-25.33,20250213,4875,3.38,20250228,6860,-26.53,20240614,4570,10.28,20240404,1.32,N,005670,500,50 억,,195496,N,N,0,N,00,N +20250319,130210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5050,-10,5,-0.20,97260345,19234,81.01,5060,5090,5030,6570,3550,5060,5056.69,1.95,0,1085,5113,5086,5053,5026,4993,5100,5040,50,1510,500,3440,10,1,10000000,505,7.98,0.53,12,0.19,633.00,9470.00,6860,20240614,-26.38,4570,20240404,10.50,6750,-25.19,20250213,4875,3.59,20250228,6860,-26.38,20240614,4570,10.50,20240404,1.32,N,005670,500,50 억,,195496,N,N,0,N,00,N +20250319,120209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,-30,5,-0.59,85612195,16927,71.29,5060,5090,5030,6570,3550,5060,5057.73,1.95,0,1910,5113,5086,5053,5026,4993,5100,5040,50,1510,500,3440,10,1,10000000,503,7.95,0.53,12,0.17,633.00,9470.00,6860,20240614,-26.68,4570,20240404,10.07,6750,-25.48,20250213,4875,3.18,20250228,6860,-26.68,20240614,4570,10.07,20240404,1.32,N,005670,500,50 억,,195496,N,N,0,N,00,N +20250319,110210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5070,10,2,0.20,54573005,10770,45.36,5060,5090,5030,6570,3550,5060,5067.13,1.95,0,770,5113,5086,5053,5026,4993,5100,5040,50,1510,500,3440,10,1,10000000,507,8.01,0.54,12,0.11,633.00,9470.00,6860,20240614,-26.09,4570,20240404,10.94,6750,-24.89,20250213,4875,4.00,20250228,6860,-26.09,20240614,4570,10.94,20240404,1.32,N,005670,500,50 억,,195496,N,N,0,N,00,N +20250319,100210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5080,20,2,0.40,33459555,6604,27.81,5060,5090,5030,6570,3550,5060,5066.56,1.95,0,1065,5113,5086,5053,5026,4993,5100,5040,50,1510,500,3440,10,1,10000000,508,8.03,0.54,12,0.07,633.00,9470.00,6860,20240614,-25.95,4570,20240404,11.16,6750,-24.74,20250213,4875,4.21,20250228,6860,-25.95,20240614,4570,11.16,20240404,1.32,N,005670,500,50 억,,195496,N,N,0,N,00,N +20250319,090210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5060,0,3,0.00,1755820,347,1.46,5060,5060,5060,6570,3550,5060,5060.00,1.95,0,-257,5113,5086,5053,5026,4993,5100,5040,50,1510,500,3440,10,1,10000000,506,7.99,0.53,12,0.00,633.00,9470.00,6860,20240614,-26.24,4570,20240404,10.72,6750,-25.04,20250213,4875,3.79,20250228,6860,-26.24,20240614,4570,10.72,20240404,1.32,N,005670,500,50 억,,195496,N,N,0,N,00,N 20250318,160209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5060,20,2,0.40,120056740,23744,56.65,5040,5080,5020,6550,3530,5040,5056.30,1.86,0,492,5116,5077,5031,4992,4946,5097,5012,50,1510,500,3420,10,1,10000000,506,7.99,0.53,12,0.24,633.00,9470.00,6860,20240614,-26.24,4570,20240404,10.72,6750,-25.04,20250213,4875,3.79,20250228,6860,-26.24,20240614,4570,10.72,20240404,1.37,N,005670,500,50 억,,186408,N,N,0,N,00,N 20250318,150210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5050,10,2,0.20,85787800,16978,40.51,5040,5080,5020,6550,3530,5040,5052.88,1.86,0,743,5116,5077,5031,4992,4946,5097,5012,50,1510,500,3420,10,1,10000000,505,7.98,0.53,12,0.17,633.00,9470.00,6860,20240614,-26.38,4570,20240404,10.50,6750,-25.19,20250213,4875,3.59,20250228,6860,-26.38,20240614,4570,10.50,20240404,1.37,N,005670,500,50 억,,186408,N,N,0,N,00,N 20250318,140209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5050,10,2,0.20,66441400,13136,31.34,5040,5080,5030,6550,3530,5040,5057.96,1.86,0,893,5116,5077,5031,4992,4946,5097,5012,50,1510,500,3420,10,1,10000000,505,7.98,0.53,12,0.13,633.00,9470.00,6860,20240614,-26.38,4570,20240404,10.50,6750,-25.19,20250213,4875,3.59,20250228,6860,-26.38,20240614,4570,10.50,20240404,1.37,N,005670,500,50 억,,186408,N,N,0,N,00,N diff --git a/005680/price/prices-20250301.csv b/005680/price/prices-20250301.csv index 93424128ed56..8434ccb51f8d 100644 --- a/005680/price/prices-20250301.csv +++ b/005680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9970,-80,5,-0.80,200430500,20160,210.42,9940,10070,9900,13060,7040,10050,9941.99,36.05,0,53,10130,10090,10010,9970,9890,10110,9990,100,3010,500,7630,10,1,20000000,1994,14.41,0.38,12,0.10,692.00,26481.00,12110,20240430,-17.67,8200,20240805,21.59,10600,-5.94,20250131,9630,3.53,20250113,12110,-17.67,20240430,8200,21.59,20240805,0.21,N,005680,500,100 억,,7209047,N,N,0,N,00,N +20250319,150211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9930,-120,5,-1.19,186509420,18757,195.77,9940,10070,9900,13060,7040,10050,9943.46,36.05,0,73,10130,10090,10010,9970,9890,10110,9990,100,3010,500,7630,10,1,20000000,1986,14.35,0.37,12,0.09,692.00,26481.00,12110,20240430,-18.00,8200,20240805,21.10,10600,-6.32,20250131,9630,3.12,20250113,12110,-18.00,20240430,8200,21.10,20240805,0.21,N,005680,500,100 억,,7209047,N,N,0,N,00,N +20250319,140210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9950,-100,5,-1.00,90215710,9054,94.50,9940,10070,9940,13060,7040,10050,9964.18,36.05,0,1058,10130,10090,10010,9970,9890,10110,9990,100,3010,500,7630,10,1,20000000,1990,14.38,0.38,12,0.05,692.00,26481.00,12110,20240430,-17.84,8200,20240805,21.34,10600,-6.13,20250131,9630,3.32,20250113,12110,-17.84,20240430,8200,21.34,20240805,0.21,N,005680,500,100 억,,7209047,N,N,0,N,00,N +20250319,130211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9950,-100,5,-1.00,73336770,7357,76.79,9940,10070,9940,13060,7040,10050,9968.30,36.05,0,1475,10130,10090,10010,9970,9890,10110,9990,100,3010,500,7630,10,1,20000000,1990,14.38,0.38,12,0.04,692.00,26481.00,12110,20240430,-17.84,8200,20240805,21.34,10600,-6.13,20250131,9630,3.32,20250113,12110,-17.84,20240430,8200,21.34,20240805,0.21,N,005680,500,100 억,,7209047,N,N,0,N,00,N +20250319,120210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9960,-90,5,-0.90,58864180,5903,61.61,9940,10070,9940,13060,7040,10050,9971.91,36.05,0,1514,10130,10090,10010,9970,9890,10110,9990,100,3010,500,7630,10,1,20000000,1992,14.39,0.38,12,0.03,692.00,26481.00,12110,20240430,-17.75,8200,20240805,21.46,10600,-6.04,20250131,9630,3.43,20250113,12110,-17.75,20240430,8200,21.46,20240805,0.21,N,005680,500,100 억,,7209047,N,N,0,N,00,N +20250319,110210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9980,-70,5,-0.70,57309280,5747,59.98,9940,10070,9940,13060,7040,10050,9972.03,36.05,0,1512,10130,10090,10010,9970,9890,10110,9990,100,3010,500,7630,10,1,20000000,1996,14.42,0.38,12,0.03,692.00,26481.00,12110,20240430,-17.59,8200,20240805,21.71,10600,-5.85,20250131,9630,3.63,20250113,12110,-17.59,20240430,8200,21.71,20240805,0.21,N,005680,500,100 억,,7209047,N,N,0,N,00,N +20250319,100211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,-50,5,-0.50,8796710,879,9.17,9940,10070,9940,13060,7040,10050,10007.63,36.05,0,-261,10130,10090,10010,9970,9890,10110,9990,100,3010,500,7630,10,1,20000000,2000,14.45,0.38,12,0.00,692.00,26481.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.21,N,005680,500,100 억,,7209047,N,N,0,N,00,N +20250319,090210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9940,-110,5,-1.09,2325960,234,2.44,9940,9940,9940,13060,7040,10050,9940.00,36.05,0,-34,10130,10090,10010,9970,9890,10110,9990,100,3010,500,7630,10,1,20000000,1988,14.36,0.38,12,0.00,692.00,26481.00,12110,20240430,-17.92,8200,20240805,21.22,10600,-6.23,20250131,9630,3.22,20250113,12110,-17.92,20240430,8200,21.22,20240805,0.21,N,005680,500,100 억,,7209047,N,N,0,N,00,N 20250318,160210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10050,90,2,0.90,32941290,3298,19.81,9930,10050,9930,12940,6980,9960,9988.26,36.05,0,-789,10120,10040,10000,9920,9880,10020,9900,100,2980,500,7560,10,1,20000000,2010,14.52,0.38,12,0.02,692.00,26481.00,12110,20240430,-17.01,8200,20240805,22.56,10600,-5.19,20250131,9630,4.36,20250113,12110,-17.01,20240430,8200,22.56,20240805,0.21,N,005680,500,100 억,,7209582,N,N,30,N,00,N 20250318,150211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10050,90,2,0.90,32458890,3250,19.52,9930,10050,9930,12940,6980,9960,9987.35,36.05,0,-756,10120,10040,10000,9920,9880,10020,9900,100,2980,500,7560,10,1,20000000,2010,14.52,0.38,12,0.02,692.00,26481.00,12110,20240430,-17.01,8200,20240805,22.56,10600,-5.19,20250131,9630,4.36,20250113,12110,-17.01,20240430,8200,22.56,20240805,0.21,N,005680,500,100 억,,7209582,N,N,30,N,00,N 20250318,140210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10020,60,2,0.60,27605030,2766,16.61,9930,10020,9930,12940,6980,9960,9980.13,36.05,0,-540,10120,10040,10000,9920,9880,10020,9900,100,2980,500,7560,10,1,20000000,2004,14.48,0.38,12,0.01,692.00,26481.00,12110,20240430,-17.26,8200,20240805,22.20,10600,-5.47,20250131,9630,4.05,20250113,12110,-17.26,20240430,8200,22.20,20240805,0.21,N,005680,500,100 억,,7209582,N,N,30,N,00,N diff --git a/005690/price/prices-20250301.csv b/005690/price/prices-20250301.csv index c512e9a96d22..0c5a68f3292b 100644 --- a/005690/price/prices-20250301.csv +++ b/005690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11440,-900,5,-7.29,22917068420,1954270,126.38,12230,12420,11290,16040,8640,12340,11726.45,8.44,0,-207149,12833,12586,12193,11946,11553,12710,12070,300,3700,500,8630,10,1,60016964,6866,190.67,8.53,12,3.26,60.00,1341.00,12920,20250313,-11.46,4300,20240805,166.05,12920,-11.46,20250313,7150,60.00,20250203,12920,-11.46,20250313,4300,166.05,20240805,6.85,N,005690,500,300 억,,5067783,N,N,2685,N,00,N +20250319,150211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11550,-790,5,-6.40,21743831530,1852117,119.78,12230,12420,11290,16040,8640,12340,11739.72,8.44,0,-211542,12833,12586,12193,11946,11553,12710,12070,300,3700,500,8630,10,1,60016964,6932,192.50,8.61,12,3.09,60.00,1341.00,12920,20250313,-10.60,4300,20240805,168.60,12920,-10.60,20250313,7150,61.54,20250203,12920,-10.60,20250313,4300,168.60,20240805,6.85,N,005690,500,300 억,,5067783,N,N,2685,N,00,N +20250319,140210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11710,-630,5,-5.11,19420683305,1652242,106.85,12230,12420,11290,16040,8640,12340,11753.84,8.44,0,-223417,12833,12586,12193,11946,11553,12710,12070,300,3700,500,8630,10,1,60016964,7028,195.17,8.73,12,2.75,60.00,1341.00,12920,20250313,-9.37,4300,20240805,172.33,12920,-9.37,20250313,7150,63.78,20250203,12920,-9.37,20250313,4300,172.33,20240805,6.85,N,005690,500,300 억,,5067783,N,N,2685,N,00,N +20250319,130211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11740,-600,5,-4.86,17644566830,1500877,97.06,12230,12420,11290,16040,8640,12340,11755.85,8.44,0,-193138,12833,12586,12193,11946,11553,12710,12070,300,3700,500,8630,10,1,60016964,7046,195.67,8.75,12,2.50,60.00,1341.00,12920,20250313,-9.13,4300,20240805,173.02,12920,-9.13,20250313,7150,64.20,20250203,12920,-9.13,20250313,4300,173.02,20240805,6.85,N,005690,500,300 억,,5067783,N,N,2685,N,00,N +20250319,120210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11740,-600,5,-4.86,16024889330,1363550,88.18,12230,12420,11290,16040,8640,12340,11751.97,8.44,0,-192371,12833,12586,12193,11946,11553,12710,12070,300,3700,500,8630,10,1,60016964,7046,195.67,8.75,12,2.27,60.00,1341.00,12920,20250313,-9.13,4300,20240805,173.02,12920,-9.13,20250313,7150,64.20,20250203,12920,-9.13,20250313,4300,173.02,20240805,6.85,N,005690,500,300 억,,5067783,N,N,2685,N,00,N +20250319,110210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11480,-860,5,-6.97,12713002645,1076667,69.63,12230,12420,11390,16040,8640,12340,11807.33,8.44,0,-202399,12833,12586,12193,11946,11553,12710,12070,300,3700,500,8630,10,1,60016964,6890,191.33,8.56,12,1.79,60.00,1341.00,12920,20250313,-11.15,4300,20240805,166.98,12920,-11.15,20250313,7150,60.56,20250203,12920,-11.15,20250313,4300,166.98,20240805,6.85,N,005690,500,300 억,,5067783,N,N,2685,N,00,N +20250319,100211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11780,-560,5,-4.54,6489732145,540067,34.93,12230,12420,11710,16040,8640,12340,12016.03,8.44,0,-45366,12833,12586,12193,11946,11553,12710,12070,300,3700,500,8630,10,1,60016964,7070,196.33,8.78,12,0.90,60.00,1341.00,12920,20250313,-8.82,4300,20240805,173.95,12920,-8.82,20250313,7150,64.76,20250203,12920,-8.82,20250313,4300,173.95,20240805,6.85,N,005690,500,300 억,,5067783,N,N,2685,N,00,N +20250319,090211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,12180,-160,5,-1.30,180313000,14780,0.96,12230,12260,12140,16040,8640,12340,12191.42,8.44,0,-5598,12833,12586,12193,11946,11553,12710,12070,300,3700,500,8630,10,1,60016964,7310,203.00,9.08,12,0.02,60.00,1341.00,12920,20250313,-5.73,4300,20240805,183.26,12920,-5.73,20250313,7150,70.35,20250203,12920,-5.73,20250313,4300,183.26,20240805,6.85,N,005690,500,300 억,,5067783,N,N,2685,N,00,N 20250318,160210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,12340,50,2,0.41,18464764200,1524488,157.49,12290,12440,11800,15970,8610,12290,12111.84,8.26,0,161887,12730,12510,12310,12090,11890,12410,11990,300,3680,500,8600,10,1,60016964,7406,205.67,9.20,12,2.54,60.00,1341.00,12920,20250313,-4.49,4300,20240805,186.98,12920,-4.49,20250313,7150,72.59,20250203,12920,-4.49,20250313,4300,186.98,20240805,6.79,N,005690,500,300 억,,4958328,N,N,2685,N,00,N 20250318,150211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,12300,10,2,0.08,17485711625,1444944,149.28,12290,12440,11800,15970,8610,12290,12101.30,8.26,0,159977,12730,12510,12310,12090,11890,12410,11990,300,3680,500,8600,10,1,60016964,7382,205.00,9.17,12,2.41,60.00,1341.00,12920,20250313,-4.80,4300,20240805,186.05,12920,-4.80,20250313,7150,72.03,20250203,12920,-4.80,20250313,4300,186.05,20240805,6.79,N,005690,500,300 억,,4958328,N,N,3483,N,00,N 20250318,140210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,12250,-40,5,-0.33,15832573760,1310113,135.35,12290,12440,11800,15970,8610,12290,12084.89,8.26,0,184223,12730,12510,12310,12090,11890,12410,11990,300,3680,500,8600,10,1,60016964,7352,204.17,9.13,12,2.18,60.00,1341.00,12920,20250313,-5.19,4300,20240805,184.88,12920,-5.19,20250313,7150,71.33,20250203,12920,-5.19,20250313,4300,184.88,20240805,6.79,N,005690,500,300 억,,4958328,N,N,3483,N,00,N diff --git a/005710/price/prices-20250301.csv b/005710/price/prices-20250301.csv index 3cc1787a00f1..614b10cbcb0d 100644 --- a/005710/price/prices-20250301.csv +++ b/005710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7440,40,2,0.54,219508190,29649,114.49,7400,7500,7200,9620,5180,7400,7403.54,12.34,0,-5436,7640,7520,7400,7280,7160,7460,7220,100,2220,500,5320,10,1,20037600,1491,4.17,0.33,12,0.15,1784.00,22246.00,7870,20250307,-5.46,5510,20241209,35.03,7870,-5.46,20250307,5650,31.68,20250210,7870,-5.46,20250307,5510,35.03,20241209,0.37,N,005710,500,100 억,,2471969,N,N,0,N,00,N +20250319,150211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7400,0,3,0.00,203810400,27535,106.33,7400,7500,7200,9620,5180,7400,7401.87,12.34,0,-4861,7640,7520,7400,7280,7160,7460,7220,100,2220,500,5320,10,1,20037600,1483,4.15,0.33,12,0.14,1784.00,22246.00,7870,20250307,-5.97,5510,20241209,34.30,7870,-5.97,20250307,5650,30.97,20250210,7870,-5.97,20250307,5510,34.30,20241209,0.37,N,005710,500,100 억,,2471969,N,N,0,N,00,N +20250319,140211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7410,10,2,0.14,187412210,25322,97.78,7400,7500,7200,9620,5180,7400,7401.16,12.34,0,-4527,7640,7520,7400,7280,7160,7460,7220,100,2220,500,5320,10,1,20037600,1485,4.15,0.33,12,0.13,1784.00,22246.00,7870,20250307,-5.84,5510,20241209,34.48,7870,-5.84,20250307,5650,31.15,20250210,7870,-5.84,20250307,5510,34.48,20241209,0.37,N,005710,500,100 억,,2471969,N,N,0,N,00,N +20250319,130211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7390,-10,5,-0.14,172244400,23278,89.89,7400,7500,7200,9620,5180,7400,7399.45,12.34,0,-3297,7640,7520,7400,7280,7160,7460,7220,100,2220,500,5320,10,1,20037600,1481,4.14,0.33,12,0.12,1784.00,22246.00,7870,20250307,-6.10,5510,20241209,34.12,7870,-6.10,20250307,5650,30.80,20250210,7870,-6.10,20250307,5510,34.12,20241209,0.37,N,005710,500,100 억,,2471969,N,N,0,N,00,N +20250319,120210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7400,0,3,0.00,168268580,22740,87.81,7400,7500,7200,9620,5180,7400,7399.67,12.34,0,-3179,7640,7520,7400,7280,7160,7460,7220,100,2220,500,5320,10,1,20037600,1483,4.15,0.33,12,0.11,1784.00,22246.00,7870,20250307,-5.97,5510,20241209,34.30,7870,-5.97,20250307,5650,30.97,20250210,7870,-5.97,20250307,5510,34.30,20241209,0.37,N,005710,500,100 억,,2471969,N,N,0,N,00,N +20250319,110210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7450,50,2,0.68,139514010,18850,72.79,7400,7500,7200,9620,5180,7400,7401.27,12.34,0,-2731,7640,7520,7400,7280,7160,7460,7220,100,2220,500,5320,10,1,20037600,1493,4.18,0.33,12,0.09,1784.00,22246.00,7870,20250307,-5.34,5510,20241209,35.21,7870,-5.34,20250307,5650,31.86,20250210,7870,-5.34,20250307,5510,35.21,20241209,0.37,N,005710,500,100 억,,2471969,N,N,0,N,00,N +20250319,100211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7460,60,2,0.81,120253950,16254,62.76,7400,7500,7200,9620,5180,7400,7398.42,12.34,0,-2077,7640,7520,7400,7280,7160,7460,7220,100,2220,500,5320,10,1,20037600,1495,4.18,0.34,12,0.08,1784.00,22246.00,7870,20250307,-5.21,5510,20241209,35.39,7870,-5.21,20250307,5650,32.04,20250210,7870,-5.21,20250307,5510,35.39,20241209,0.37,N,005710,500,100 억,,2471969,N,N,0,N,00,N +20250319,090211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7310,-90,5,-1.22,32833250,4524,17.47,7400,7400,7200,9620,5180,7400,7257.57,12.34,0,1224,7640,7520,7400,7280,7160,7460,7220,100,2220,500,5320,10,1,20037600,1465,4.10,0.33,12,0.02,1784.00,22246.00,7870,20250307,-7.12,5510,20241209,32.67,7870,-7.12,20250307,5650,29.38,20250210,7870,-7.12,20250307,5510,32.67,20241209,0.37,N,005710,500,100 억,,2471969,N,N,0,N,00,N 20250318,160210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7400,-40,5,-0.54,185943665,25332,46.13,7500,7520,7280,9670,5210,7440,7340.16,12.26,0,796,7600,7520,7420,7340,7240,7470,7290,100,2230,500,5350,10,1,20037600,1483,4.15,0.33,12,0.13,1784.00,22246.00,7870,20250307,-5.97,5510,20241209,34.30,7870,-5.97,20250307,5650,30.97,20250210,7870,-5.97,20250307,5510,34.30,20241209,0.38,N,005710,500,100 억,,2456365,N,N,0,N,00,N 20250318,150211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7380,-60,5,-0.81,169736055,23138,42.14,7500,7520,7280,9670,5210,7440,7335.81,12.26,0,861,7600,7520,7420,7340,7240,7470,7290,100,2230,500,5350,10,1,20037600,1479,4.14,0.33,12,0.12,1784.00,22246.00,7870,20250307,-6.23,5510,20241209,33.94,7870,-6.23,20250307,5650,30.62,20250210,7870,-6.23,20250307,5510,33.94,20241209,0.38,N,005710,500,100 억,,2456365,N,N,0,N,00,N 20250318,140210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7350,-90,5,-1.21,158741235,21644,39.42,7500,7520,7280,9670,5210,7440,7334.19,12.26,0,804,7600,7520,7420,7340,7240,7470,7290,100,2230,500,5350,10,1,20037600,1473,4.12,0.33,12,0.11,1784.00,22246.00,7870,20250307,-6.61,5510,20241209,33.39,7870,-6.61,20250307,5650,30.09,20250210,7870,-6.61,20250307,5510,33.39,20241209,0.38,N,005710,500,100 억,,2456365,N,N,0,N,00,N diff --git a/005720/price/prices-20250301.csv b/005720/price/prices-20250301.csv index 8952622526e7..f611f534610a 100644 --- a/005720/price/prices-20250301.csv +++ b/005720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4515,30,2,0.67,213583402,47499,152.96,4460,4590,4455,5830,3140,4485,4496.59,1.75,0,12026,4565,4525,4490,4450,4415,4507,4432,268,1345,500,3400,5,1,53543977,2418,6.19,0.22,12,0.09,729.00,20773.00,4900,20240701,-7.86,4025,20240411,12.17,4675,-3.42,20250310,4205,7.37,20250123,4900,-7.86,20240701,4025,12.17,20240411,0.05,N,005720,500,267 억,,938683,N,N,6,N,00,N +20250319,150212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4520,35,2,0.78,176554177,39271,126.46,4460,4590,4455,5830,3140,4485,4495.79,1.75,0,10825,4565,4525,4490,4450,4415,4507,4432,268,1345,500,3400,5,1,53543977,2420,6.20,0.22,12,0.07,729.00,20773.00,4900,20240701,-7.76,4025,20240411,12.30,4675,-3.32,20250310,4205,7.49,20250123,4900,-7.76,20240701,4025,12.30,20240411,0.05,N,005720,500,267 억,,938683,N,N,46,N,00,N +20250319,140211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4500,15,2,0.33,129554942,28829,92.84,4460,4590,4455,5830,3140,4485,4493.91,1.75,0,10214,4565,4525,4490,4450,4415,4507,4432,268,1345,500,3400,5,1,53543977,2409,6.17,0.22,12,0.05,729.00,20773.00,4900,20240701,-8.16,4025,20240411,11.80,4675,-3.74,20250310,4205,7.02,20250123,4900,-8.16,20240701,4025,11.80,20240411,0.05,N,005720,500,267 억,,938683,N,N,46,N,00,N +20250319,130212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4505,20,2,0.45,125805487,27996,90.16,4460,4590,4455,5830,3140,4485,4493.70,1.75,0,10028,4565,4525,4490,4450,4415,4507,4432,268,1345,500,3400,5,1,53543977,2412,6.18,0.22,12,0.05,729.00,20773.00,4900,20240701,-8.06,4025,20240411,11.93,4675,-3.64,20250310,4205,7.13,20250123,4900,-8.06,20240701,4025,11.93,20240411,0.05,N,005720,500,267 억,,938683,N,N,46,N,00,N +20250319,120211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4510,25,2,0.56,67205727,14971,48.21,4460,4590,4455,5830,3140,4485,4489.06,1.75,0,5904,4565,4525,4490,4450,4415,4507,4432,268,1345,500,3400,5,1,53543977,2415,6.19,0.22,12,0.03,729.00,20773.00,4900,20240701,-7.96,4025,20240411,12.05,4675,-3.53,20250310,4205,7.25,20250123,4900,-7.96,20240701,4025,12.05,20240411,0.05,N,005720,500,267 억,,938683,N,N,46,N,00,N +20250319,110211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4480,-5,5,-0.11,47373827,10561,34.01,4460,4590,4455,5830,3140,4485,4485.73,1.75,0,3352,4565,4525,4490,4450,4415,4507,4432,268,1345,500,3400,5,1,53543977,2399,6.15,0.22,12,0.02,729.00,20773.00,4900,20240701,-8.57,4025,20240411,11.30,4675,-4.17,20250310,4205,6.54,20250123,4900,-8.57,20240701,4025,11.30,20240411,0.05,N,005720,500,267 억,,938683,N,N,46,N,00,N +20250319,100212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4500,15,2,0.33,23461635,5222,16.82,4460,4590,4460,5830,3140,4485,4492.84,1.75,0,2632,4565,4525,4490,4450,4415,4507,4432,268,1345,500,3400,5,1,53543977,2409,6.17,0.22,12,0.01,729.00,20773.00,4900,20240701,-8.16,4025,20240411,11.80,4675,-3.74,20250310,4205,7.02,20250123,4900,-8.16,20240701,4025,11.80,20240411,0.05,N,005720,500,267 억,,938683,N,N,46,N,00,N +20250319,090211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4540,55,2,1.23,710140,156,0.50,4460,4590,4460,5830,3140,4485,4552.18,1.75,0,-95,4565,4525,4490,4450,4415,4507,4432,268,1345,500,3400,5,1,53543977,2431,6.23,0.22,12,0.00,729.00,20773.00,4900,20240701,-7.35,4025,20240411,12.80,4675,-2.89,20250310,4205,7.97,20250123,4900,-7.35,20240701,4025,12.80,20240411,0.05,N,005720,500,267 억,,938683,N,N,46,N,00,N 20250318,160211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4485,-5,5,-0.11,139820847,31053,29.04,4490,4530,4455,5830,3145,4490,4502.65,1.75,0,-1771,4656,4572,4531,4447,4406,4552,4427,268,1340,500,3410,5,1,53543977,2401,6.15,0.22,12,0.06,729.00,20773.00,4900,20240701,-8.47,4025,20240411,11.43,4675,-4.06,20250310,4205,6.66,20250123,4900,-8.47,20240701,4025,11.43,20240411,0.06,N,005720,500,267 억,,937715,N,N,46,N,00,N 20250318,150212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4515,25,2,0.56,138757152,30816,28.82,4490,4530,4455,5830,3145,4490,4502.76,1.75,0,-1688,4656,4572,4531,4447,4406,4552,4427,268,1340,500,3410,5,1,53543977,2418,6.19,0.22,12,0.06,729.00,20773.00,4900,20240701,-7.86,4025,20240411,12.17,4675,-3.42,20250310,4205,7.37,20250123,4900,-7.86,20240701,4025,12.17,20240411,0.06,N,005720,500,267 억,,937715,N,N,14,N,00,N 20250318,140211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4510,20,2,0.45,121301306,26949,25.20,4490,4530,4455,5830,3145,4490,4501.14,1.75,0,-1226,4656,4572,4531,4447,4406,4552,4427,268,1340,500,3410,5,1,53543977,2415,6.19,0.22,12,0.05,729.00,20773.00,4900,20240701,-7.96,4025,20240411,12.05,4675,-3.53,20250310,4205,7.25,20250123,4900,-7.96,20240701,4025,12.05,20240411,0.06,N,005720,500,267 억,,937715,N,N,14,N,00,N diff --git a/005740/price/prices-20250301.csv b/005740/price/prices-20250301.csv index 17cc496dab99..2554a1471103 100644 --- a/005740/price/prices-20250301.csv +++ b/005740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5460,50,2,0.92,143376030,26272,261.13,5370,5500,5370,7030,3790,5410,5457.37,1.49,0,-127,5450,5430,5400,5380,5350,5440,5390,74,1620,500,3570,10,1,14847347,811,4.05,0.26,12,0.18,1347.00,20644.00,9190,20240617,-40.59,5000,20241209,9.20,5740,-4.88,20250108,5200,5.00,20250204,9190,-40.59,20240617,5000,9.20,20241209,0.79,N,005740,500,74 억,,221447,N,N,4,N,00,N +20250319,150212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5470,60,2,1.11,136745920,25060,249.08,5370,5500,5370,7030,3790,5410,5456.74,1.49,0,-203,5450,5430,5400,5380,5350,5440,5390,74,1620,500,3570,10,1,14847347,812,4.06,0.26,12,0.17,1347.00,20644.00,9190,20240617,-40.48,5000,20241209,9.40,5740,-4.70,20250108,5200,5.19,20250204,9190,-40.48,20240617,5000,9.40,20241209,0.79,N,005740,500,74 억,,221447,N,N,4,N,00,N +20250319,140211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,30,2,0.55,82316770,15121,150.29,5370,5480,5370,7030,3790,5410,5443.87,1.49,0,-220,5450,5430,5400,5380,5350,5440,5390,74,1620,500,3570,10,1,14847347,808,4.04,0.26,12,0.10,1347.00,20644.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.79,N,005740,500,74 억,,221447,N,N,4,N,00,N +20250319,130212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,30,2,0.55,78252520,14373,142.86,5370,5480,5370,7030,3790,5410,5444.41,1.49,0,-246,5450,5430,5400,5380,5350,5440,5390,74,1620,500,3570,10,1,14847347,808,4.04,0.26,12,0.10,1347.00,20644.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.79,N,005740,500,74 억,,221447,N,N,4,N,00,N +20250319,120211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5460,50,2,0.92,76320190,14018,139.33,5370,5480,5370,7030,3790,5410,5444.44,1.49,0,-246,5450,5430,5400,5380,5350,5440,5390,74,1620,500,3570,10,1,14847347,811,4.05,0.26,12,0.09,1347.00,20644.00,9190,20240617,-40.59,5000,20241209,9.20,5740,-4.88,20250108,5200,5.00,20250204,9190,-40.59,20240617,5000,9.20,20241209,0.79,N,005740,500,74 억,,221447,N,N,4,N,00,N +20250319,110211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5460,50,2,0.92,58526450,10748,106.83,5370,5480,5370,7030,3790,5410,5445.33,1.49,0,-247,5450,5430,5400,5380,5350,5440,5390,74,1620,500,3570,10,1,14847347,811,4.05,0.26,12,0.07,1347.00,20644.00,9190,20240617,-40.59,5000,20241209,9.20,5740,-4.88,20250108,5200,5.00,20250204,9190,-40.59,20240617,5000,9.20,20241209,0.79,N,005740,500,74 억,,221447,N,N,4,N,00,N +20250319,100212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5430,20,2,0.37,16952780,3126,31.07,5370,5430,5370,7030,3790,5410,5423.15,1.49,0,-24,5450,5430,5400,5380,5350,5440,5390,74,1620,500,3570,10,1,14847347,806,4.03,0.26,12,0.02,1347.00,20644.00,9190,20240617,-40.91,5000,20241209,8.60,5740,-5.40,20250108,5200,4.42,20250204,9190,-40.91,20240617,5000,8.60,20241209,0.79,N,005740,500,74 억,,221447,N,N,4,N,00,N +20250319,090212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,0,3,0.00,43000,8,0.08,5370,5410,5370,7030,3790,5410,5375.00,1.49,0,0,5450,5430,5400,5380,5350,5440,5390,74,1620,500,3570,10,1,14847347,803,4.02,0.26,12,0.00,1347.00,20644.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.79,N,005740,500,74 억,,221447,N,N,4,N,00,N 20250318,160211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,20,2,0.37,49342320,9150,60.57,5390,5420,5370,7000,3780,5390,5392.60,1.48,0,184,5463,5426,5383,5346,5303,5405,5325,74,1610,500,3550,10,1,14847347,803,4.02,0.26,12,0.06,1347.00,20644.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.79,N,005740,500,74 억,,220073,N,N,4,N,00,N 20250318,150212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5420,30,2,0.56,48503750,8995,59.54,5390,5420,5370,7000,3780,5390,5392.30,1.48,0,175,5463,5426,5383,5346,5303,5405,5325,74,1610,500,3550,10,1,14847347,805,4.02,0.26,12,0.06,1347.00,20644.00,9190,20240617,-41.02,5000,20241209,8.40,5740,-5.57,20250108,5200,4.23,20250204,9190,-41.02,20240617,5000,8.40,20241209,0.79,N,005740,500,74 억,,220073,N,N,4,N,00,N 20250318,140211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,0,3,0.00,38491430,7141,47.27,5390,5410,5370,7000,3780,5390,5390.20,1.48,0,176,5463,5426,5383,5346,5303,5405,5325,74,1610,500,3550,10,1,14847347,800,4.00,0.26,12,0.05,1347.00,20644.00,9190,20240617,-41.35,5000,20241209,7.80,5740,-6.10,20250108,5200,3.65,20250204,9190,-41.35,20240617,5000,7.80,20241209,0.79,N,005740,500,74 억,,220073,N,N,4,N,00,N diff --git a/005750/price/prices-20250301.csv b/005750/price/prices-20250301.csv index d43ac635d0ac..b9b71b05276a 100644 --- a/005750/price/prices-20250301.csv +++ b/005750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,0,3,0.00,88641881,22297,190.95,3990,4015,3940,5180,2795,3990,3975.51,0.99,0,-150,4113,4051,4013,3951,3913,4032,3932,167,1190,1000,2790,5,1,16672240,665,-14.30,0.43,12,0.13,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.62,N,005750,1000,166 억,,165824,N,N,2,N,00,N +20250319,150212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3970,-20,5,-0.50,75744936,19056,163.19,3990,4015,3940,5180,2795,3990,3974.86,0.99,0,215,4113,4051,4013,3951,3913,4032,3932,167,1190,1000,2790,5,1,16672240,662,-14.23,0.43,12,0.11,-279.00,9208.00,5040,20240624,-21.23,3195,20240806,24.26,4205,-5.59,20250206,3530,12.46,20250203,5040,-21.23,20240624,3195,24.26,20240806,0.62,N,005750,1000,166 억,,165824,N,N,14,N,00,N +20250319,140212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3985,-5,5,-0.13,51251459,12894,110.42,3990,4015,3940,5180,2795,3990,3974.83,0.99,0,-146,4113,4051,4013,3951,3913,4032,3932,167,1190,1000,2790,5,1,16672240,664,-14.28,0.43,12,0.08,-279.00,9208.00,5040,20240624,-20.93,3195,20240806,24.73,4205,-5.23,20250206,3530,12.89,20250203,5040,-20.93,20240624,3195,24.73,20240806,0.62,N,005750,1000,166 억,,165824,N,N,14,N,00,N +20250319,130212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3985,-5,5,-0.13,47844339,12039,103.10,3990,4015,3940,5180,2795,3990,3974.11,0.99,0,-146,4113,4051,4013,3951,3913,4032,3932,167,1190,1000,2790,5,1,16672240,664,-14.28,0.43,12,0.07,-279.00,9208.00,5040,20240624,-20.93,3195,20240806,24.73,4205,-5.23,20250206,3530,12.89,20250203,5040,-20.93,20240624,3195,24.73,20240806,0.62,N,005750,1000,166 억,,165824,N,N,14,N,00,N +20250319,120211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3995,5,2,0.13,34548919,8702,74.52,3990,4015,3940,5180,2795,3990,3970.23,0.99,0,-128,4113,4051,4013,3951,3913,4032,3932,167,1190,1000,2790,5,1,16672240,666,-14.32,0.43,12,0.05,-279.00,9208.00,5040,20240624,-20.73,3195,20240806,25.04,4205,-4.99,20250206,3530,13.17,20250203,5040,-20.73,20240624,3195,25.04,20240806,0.62,N,005750,1000,166 억,,165824,N,N,14,N,00,N +20250319,110211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3965,-25,5,-0.63,24611230,6217,53.24,3990,4000,3940,5180,2795,3990,3958.70,0.99,0,-96,4113,4051,4013,3951,3913,4032,3932,167,1190,1000,2790,5,1,16672240,661,-14.21,0.43,12,0.04,-279.00,9208.00,5040,20240624,-21.33,3195,20240806,24.10,4205,-5.71,20250206,3530,12.32,20250203,5040,-21.33,20240624,3195,24.10,20240806,0.62,N,005750,1000,166 억,,165824,N,N,14,N,00,N +20250319,100212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3940,-50,5,-1.25,14125195,3577,30.63,3990,3990,3940,5180,2795,3990,3948.89,0.99,0,-209,4113,4051,4013,3951,3913,4032,3932,167,1190,1000,2790,5,1,16672240,657,-14.12,0.43,12,0.02,-279.00,9208.00,5040,20240624,-21.83,3195,20240806,23.32,4205,-6.30,20250206,3530,11.61,20250203,5040,-21.83,20240624,3195,23.32,20240806,0.62,N,005750,1000,166 억,,165824,N,N,14,N,00,N +20250319,090212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,0,3,0.00,199500,50,0.43,3990,3990,3990,5180,2795,3990,3990.00,0.99,0,-23,4113,4051,4013,3951,3913,4032,3932,167,1190,1000,2790,5,1,16672240,665,-14.30,0.43,12,0.00,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.62,N,005750,1000,166 억,,165824,N,N,14,N,00,N 20250318,160211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,-55,5,-1.36,46878961,11666,54.61,4050,4075,3975,5250,2835,4045,4018.43,1.00,0,-832,4101,4072,4016,3987,3931,4087,4002,167,1205,1000,2830,5,1,16672240,665,-14.30,0.43,12,0.07,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.67,N,005750,1000,166 억,,166656,N,N,14,N,00,N 20250318,150212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3980,-65,5,-1.61,43626801,10850,50.79,4050,4075,3980,5250,2835,4045,4020.90,1.00,0,-660,4101,4072,4016,3987,3931,4087,4002,167,1205,1000,2830,5,1,16672240,664,-14.27,0.43,12,0.07,-279.00,9208.00,5040,20240624,-21.03,3195,20240806,24.57,4205,-5.35,20250206,3530,12.75,20250203,5040,-21.03,20240624,3195,24.57,20240806,0.67,N,005750,1000,166 억,,166656,N,N,4,N,00,N 20250318,140211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,-55,5,-1.36,37483941,9310,43.58,4050,4075,3990,5250,2835,4045,4026.20,1.00,0,-644,4101,4072,4016,3987,3931,4087,4002,167,1205,1000,2830,5,1,16672240,665,-14.30,0.43,12,0.06,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.67,N,005750,1000,166 억,,166656,N,N,4,N,00,N diff --git a/005800/price/prices-20250301.csv b/005800/price/prices-20250301.csv index 425f2cb34f7f..e0de7a18c9bd 100644 --- a/005800/price/prices-20250301.csv +++ b/005800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10260,-40,5,-0.39,104547890,10198,365.26,10300,10310,10190,13390,7210,10300,10251.80,26.22,0,430,10500,10400,10330,10230,10160,10365,10195,45,3090,500,7620,10,1,9000000,923,23.64,0.25,12,0.11,434.00,40958.00,14070,20250109,-27.08,8440,20240805,21.56,14070,-27.08,20250109,9050,13.37,20250102,14070,-27.08,20250109,8440,21.56,20240805,0.12,N,005800,500,45 억,,2359586,N,N,1,N,00,N +20250319,150213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10240,-60,5,-0.58,78222010,7622,272.99,10300,10310,10220,13390,7210,10300,10262.66,26.22,0,626,10500,10400,10330,10230,10160,10365,10195,45,3090,500,7620,10,1,9000000,922,23.59,0.25,12,0.08,434.00,40958.00,14070,20250109,-27.22,8440,20240805,21.33,14070,-27.22,20250109,9050,13.15,20250102,14070,-27.22,20250109,8440,21.33,20240805,0.12,N,005800,500,45 억,,2359586,N,N,7,N,00,N +20250319,140212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10290,-10,5,-0.10,63541560,6190,221.70,10300,10310,10220,13390,7210,10300,10265.20,26.22,0,343,10500,10400,10330,10230,10160,10365,10195,45,3090,500,7620,10,1,9000000,926,23.71,0.25,12,0.07,434.00,40958.00,14070,20250109,-26.87,8440,20240805,21.92,14070,-26.87,20250109,9050,13.70,20250102,14070,-26.87,20250109,8440,21.92,20240805,0.12,N,005800,500,45 억,,2359586,N,N,7,N,00,N +20250319,130212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10290,-10,5,-0.10,63356320,6172,221.06,10300,10310,10220,13390,7210,10300,10265.12,26.22,0,341,10500,10400,10330,10230,10160,10365,10195,45,3090,500,7620,10,1,9000000,926,23.71,0.25,12,0.07,434.00,40958.00,14070,20250109,-26.87,8440,20240805,21.92,14070,-26.87,20250109,9050,13.70,20250102,14070,-26.87,20250109,8440,21.92,20240805,0.12,N,005800,500,45 억,,2359586,N,N,7,N,00,N +20250319,120211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,0,3,0.00,62186780,6058,216.98,10300,10310,10220,13390,7210,10300,10265.23,26.22,0,339,10500,10400,10330,10230,10160,10365,10195,45,3090,500,7620,10,1,9000000,927,23.73,0.25,12,0.07,434.00,40958.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.12,N,005800,500,45 억,,2359586,N,N,7,N,00,N +20250319,110212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,0,3,0.00,61445950,5986,214.40,10300,10310,10220,13390,7210,10300,10264.94,26.22,0,335,10500,10400,10330,10230,10160,10365,10195,45,3090,500,7620,10,1,9000000,927,23.73,0.25,12,0.07,434.00,40958.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.12,N,005800,500,45 억,,2359586,N,N,7,N,00,N +20250319,100212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10270,-30,5,-0.29,40637100,3957,141.73,10300,10310,10220,13390,7210,10300,10269.67,26.22,0,379,10500,10400,10330,10230,10160,10365,10195,45,3090,500,7620,10,1,9000000,924,23.66,0.25,12,0.04,434.00,40958.00,14070,20250109,-27.01,8440,20240805,21.68,14070,-27.01,20250109,9050,13.48,20250102,14070,-27.01,20250109,8440,21.68,20240805,0.12,N,005800,500,45 억,,2359586,N,N,7,N,00,N +20250319,090212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,0,3,0.00,3811000,370,13.25,10300,10300,10300,13390,7210,10300,10300.00,26.22,0,-69,10500,10400,10330,10230,10160,10365,10195,45,3090,500,7620,10,1,9000000,927,23.73,0.25,12,0.00,434.00,40958.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.12,N,005800,500,45 억,,2359586,N,N,7,N,00,N 20250318,160211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,-70,5,-0.68,28713600,2792,58.92,10430,10430,10260,13480,7260,10370,10284.24,26.22,0,64,10530,10450,10330,10250,10130,10490,10290,45,3110,500,7670,10,1,9000000,927,23.73,0.25,12,0.03,434.00,40958.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.12,N,005800,500,45 억,,2359514,N,N,7,N,00,N 20250318,150212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,-70,5,-0.68,26038360,2532,53.43,10430,10430,10260,13480,7260,10370,10283.71,26.22,0,65,10530,10450,10330,10250,10130,10490,10290,45,3110,500,7670,10,1,9000000,927,23.73,0.25,12,0.03,434.00,40958.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.12,N,005800,500,45 억,,2359514,N,N,3,N,00,N 20250318,140211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10290,-80,5,-0.77,19605820,1907,40.24,10430,10430,10260,13480,7260,10370,10280.98,26.22,0,52,10530,10450,10330,10250,10130,10490,10290,45,3110,500,7670,10,1,9000000,926,23.71,0.25,12,0.02,434.00,40958.00,14070,20250109,-26.87,8440,20240805,21.92,14070,-26.87,20250109,9050,13.70,20250102,14070,-26.87,20250109,8440,21.92,20240805,0.12,N,005800,500,45 억,,2359514,N,N,3,N,00,N diff --git a/005810/price/prices-20250301.csv b/005810/price/prices-20250301.csv index 072ca1c1c3a0..dc5c20575cd0 100644 --- a/005810/price/prices-20250301.csv +++ b/005810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28950,800,2,2.84,2008535225,69962,344.13,28350,29300,27850,36550,19750,28150,28708.93,15.23,0,11633,28550,28350,28200,28000,27850,28275,27925,847,8400,5000,21390,50,1,14417292,4174,4.20,0.37,12,0.49,6889.00,77623.00,34000,20240513,-14.85,23950,20241209,20.88,29300,-1.19,20250319,24850,16.50,20250203,34000,-14.85,20240513,23950,20.88,20241209,0.26,N,005810,5000,847 억,,2195594,N,N,75,N,00,N +20250319,150213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28950,800,2,2.84,1817170800,63341,311.56,28350,29300,27850,36550,19750,28150,28688.70,15.23,0,12055,28550,28350,28200,28000,27850,28275,27925,847,8400,5000,21390,50,1,14417292,4174,4.20,0.37,12,0.44,6889.00,77623.00,34000,20240513,-14.85,23950,20241209,20.88,29300,-1.19,20250319,24850,16.50,20250203,34000,-14.85,20240513,23950,20.88,20241209,0.26,N,005810,5000,847 억,,2195594,N,N,235,N,00,N +20250319,140212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28500,350,2,1.24,856911900,30134,148.22,28350,28600,27850,36550,19750,28150,28436.71,15.23,0,9397,28550,28350,28200,28000,27850,28275,27925,847,8400,5000,21390,50,1,14417292,4109,4.14,0.37,12,0.21,6889.00,77623.00,34000,20240513,-16.18,23950,20241209,19.00,28900,-1.38,20250221,24850,14.69,20250203,34000,-16.18,20240513,23950,19.00,20241209,0.26,N,005810,5000,847 억,,2195594,N,N,235,N,00,N +20250319,130213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28450,300,2,1.07,670071675,23587,116.02,28350,28600,27850,36550,19750,28150,28408.52,15.23,0,6316,28550,28350,28200,28000,27850,28275,27925,847,8400,5000,21390,50,1,14417292,4102,4.13,0.37,12,0.16,6889.00,77623.00,34000,20240513,-16.32,23950,20241209,18.79,28900,-1.56,20250221,24850,14.49,20250203,34000,-16.32,20240513,23950,18.79,20241209,0.26,N,005810,5000,847 억,,2195594,N,N,235,N,00,N +20250319,120212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28300,150,2,0.53,480148100,16908,83.17,28350,28600,27850,36550,19750,28150,28397.69,15.23,0,2178,28550,28350,28200,28000,27850,28275,27925,847,8400,5000,21390,50,1,14417292,4080,4.11,0.36,12,0.12,6889.00,77623.00,34000,20240513,-16.76,23950,20241209,18.16,28900,-2.08,20250221,24850,13.88,20250203,34000,-16.76,20240513,23950,18.16,20241209,0.26,N,005810,5000,847 억,,2195594,N,N,235,N,00,N +20250319,110212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28300,150,2,0.53,453704450,15975,78.58,28350,28600,27850,36550,19750,28150,28400.90,15.23,0,2417,28550,28350,28200,28000,27850,28275,27925,847,8400,5000,21390,50,1,14417292,4080,4.11,0.36,12,0.11,6889.00,77623.00,34000,20240513,-16.76,23950,20241209,18.16,28900,-2.08,20250221,24850,13.88,20250203,34000,-16.76,20240513,23950,18.16,20241209,0.26,N,005810,5000,847 억,,2195594,N,N,235,N,00,N +20250319,100213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28500,350,2,1.24,350713475,12349,60.74,28350,28600,27850,36550,19750,28150,28400.15,15.23,0,3585,28550,28350,28200,28000,27850,28275,27925,847,8400,5000,21390,50,1,14417292,4109,4.14,0.37,12,0.09,6889.00,77623.00,34000,20240513,-16.18,23950,20241209,19.00,28900,-1.38,20250221,24850,14.69,20250203,34000,-16.18,20240513,23950,19.00,20241209,0.26,N,005810,5000,847 억,,2195594,N,N,235,N,00,N +20250319,090212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28250,100,2,0.36,29602800,1054,5.18,28350,28350,27850,36550,19750,28150,28086.15,15.23,0,356,28550,28350,28200,28000,27850,28275,27925,847,8400,5000,21390,50,1,14417292,4073,4.10,0.36,12,0.01,6889.00,77623.00,34000,20240513,-16.91,23950,20241209,17.95,28900,-2.25,20250221,24850,13.68,20250203,34000,-16.91,20240513,23950,17.95,20241209,0.26,N,005810,5000,847 억,,2195594,N,N,235,N,00,N 20250318,160212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28150,-250,5,-0.88,572386750,20319,80.33,28400,28400,28050,36900,19900,28400,28170.03,15.27,0,-7069,28733,28566,28283,28116,27833,28650,28200,847,8500,5000,21580,50,1,14417292,4058,5.03,0.40,12,0.14,5595.00,69849.00,34000,20240513,-17.21,23950,20241209,17.54,28900,-2.60,20250221,24850,13.28,20250203,34000,-17.21,20240513,23950,17.54,20241209,0.24,N,005810,5000,847 억,,2202040,N,N,235,N,00,N 20250318,150213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28150,-250,5,-0.88,527447100,18723,74.02,28400,28400,28050,36900,19900,28400,28171.08,15.27,0,-6301,28733,28566,28283,28116,27833,28650,28200,847,8500,5000,21580,50,1,14417292,4058,5.03,0.40,12,0.13,5595.00,69849.00,34000,20240513,-17.21,23950,20241209,17.54,28900,-2.60,20250221,24850,13.28,20250203,34000,-17.21,20240513,23950,17.54,20241209,0.24,N,005810,5000,847 억,,2202040,N,N,160,N,00,N 20250318,140212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28150,-250,5,-0.88,469194825,16655,65.84,28400,28400,28050,36900,19900,28400,28171.41,15.27,0,-5164,28733,28566,28283,28116,27833,28650,28200,847,8500,5000,21580,50,1,14417292,4058,5.03,0.40,12,0.12,5595.00,69849.00,34000,20240513,-17.21,23950,20241209,17.54,28900,-2.60,20250221,24850,13.28,20250203,34000,-17.21,20240513,23950,17.54,20241209,0.24,N,005810,5000,847 억,,2202040,N,N,160,N,00,N diff --git a/005820/price/prices-20250301.csv b/005820/price/prices-20250301.csv index ff383d96d89c..95c3a861f295 100644 --- a/005820/price/prices-20250301.csv +++ b/005820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14040,200,2,1.45,18362480,1326,74.83,13840,14040,13820,17990,9690,13840,13848.02,1.20,0,24,13920,13880,13860,13820,13800,13870,13810,115,4150,5000,9960,10,1,2297970,323,4.38,0.26,12,0.06,3202.00,53046.00,20200,20240326,-30.50,12260,20241209,14.52,14540,-3.44,20250204,12570,11.69,20250102,20200,-30.50,20240326,12260,14.52,20241209,0.04,N,005820,5000,114 억,,27625,N,N,3,N,00,N +20250319,150213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13820,-20,5,-0.14,18081680,1306,73.70,13840,13930,13820,17990,9690,13840,13845.08,1.20,0,39,13920,13880,13860,13820,13800,13870,13810,115,4150,5000,9960,10,1,2297970,318,4.32,0.26,12,0.06,3202.00,53046.00,20200,20240326,-31.58,12260,20241209,12.72,14540,-4.95,20250204,12570,9.94,20250102,20200,-31.58,20240326,12260,12.72,20241209,0.04,N,005820,5000,114 억,,27625,N,N,3,N,00,N +20250319,140213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13820,-20,5,-0.14,15814680,1142,64.45,13840,13930,13820,17990,9690,13840,13848.23,1.20,0,32,13920,13880,13860,13820,13800,13870,13810,115,4150,5000,9960,10,1,2297970,318,4.32,0.26,12,0.05,3202.00,53046.00,20200,20240326,-31.58,12260,20241209,12.72,14540,-4.95,20250204,12570,9.94,20250102,20200,-31.58,20240326,12260,12.72,20241209,0.04,N,005820,5000,114 억,,27625,N,N,3,N,00,N +20250319,130213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13840,0,3,0.00,11275450,814,45.94,13840,13930,13830,17990,9690,13840,13851.90,1.20,0,25,13920,13880,13860,13820,13800,13870,13810,115,4150,5000,9960,10,1,2297970,318,4.32,0.26,12,0.04,3202.00,53046.00,20200,20240326,-31.49,12260,20241209,12.89,14540,-4.81,20250204,12570,10.10,20250102,20200,-31.49,20240326,12260,12.89,20241209,0.04,N,005820,5000,114 억,,27625,N,N,3,N,00,N +20250319,120212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13910,70,2,0.51,3770040,272,15.35,13840,13930,13840,17990,9690,13840,13860.44,1.20,0,29,13920,13880,13860,13820,13800,13870,13810,115,4150,5000,9960,10,1,2297970,320,4.34,0.26,12,0.01,3202.00,53046.00,20200,20240326,-31.14,12260,20241209,13.46,14540,-4.33,20250204,12570,10.66,20250102,20200,-31.14,20240326,12260,13.46,20241209,0.04,N,005820,5000,114 억,,27625,N,N,3,N,00,N +20250319,110212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13890,50,2,0.36,3756130,271,15.29,13840,13930,13840,17990,9690,13840,13860.26,1.20,0,30,13920,13880,13860,13820,13800,13870,13810,115,4150,5000,9960,10,1,2297970,319,4.34,0.26,12,0.01,3202.00,53046.00,20200,20240326,-31.24,12260,20241209,13.30,14540,-4.47,20250204,12570,10.50,20250102,20200,-31.24,20240326,12260,13.30,20241209,0.04,N,005820,5000,114 억,,27625,N,N,3,N,00,N +20250319,100213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13840,0,3,0.00,456720,33,1.86,13840,13840,13840,17990,9690,13840,13840.00,1.20,0,30,13920,13880,13860,13820,13800,13870,13810,115,4150,5000,9960,10,1,2297970,318,4.32,0.26,12,0.00,3202.00,53046.00,20200,20240326,-31.49,12260,20241209,12.89,14540,-4.81,20250204,12570,10.10,20250102,20200,-31.49,20240326,12260,12.89,20241209,0.04,N,005820,5000,114 억,,27625,N,N,3,N,00,N +20250319,090213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13840,0,3,0.00,456720,33,1.86,13840,13840,13840,17990,9690,13840,13840.00,1.20,0,30,13920,13880,13860,13820,13800,13870,13810,115,4150,5000,9960,10,1,2297970,318,4.32,0.26,12,0.00,3202.00,53046.00,20200,20240326,-31.49,12260,20241209,12.89,14540,-4.81,20250204,12570,10.10,20250102,20200,-31.49,20240326,12260,12.89,20241209,0.04,N,005820,5000,114 억,,27625,N,N,3,N,00,N 20250318,160212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13840,-50,5,-0.36,24591150,1772,927.75,13890,13900,13840,18050,9730,13890,13877.62,1.15,0,-1,14036,13962,13926,13852,13816,13945,13835,115,4160,5000,10000,10,1,2297970,318,4.32,0.26,12,0.08,3202.00,53046.00,20200,20240326,-31.49,12260,20241209,12.89,14540,-4.81,20250204,12570,10.10,20250102,20200,-31.49,20240326,12260,12.89,20241209,0.04,N,005820,5000,114 억,,26425,N,N,3,N,00,N 20250318,150213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13870,-20,5,-0.14,22293710,1606,840.84,13890,13900,13840,18050,9730,13890,13881.51,1.15,0,67,14036,13962,13926,13852,13816,13945,13835,115,4160,5000,10000,10,1,2297970,319,4.33,0.26,12,0.07,3202.00,53046.00,20200,20240326,-31.34,12260,20241209,13.13,14540,-4.61,20250204,12570,10.34,20250102,20200,-31.34,20240326,12260,13.13,20241209,0.04,N,005820,5000,114 억,,26425,N,N,1,N,00,N 20250318,140212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13900,10,2,0.07,20184840,1454,761.26,13890,13900,13840,18050,9730,13890,13882.28,1.15,0,67,14036,13962,13926,13852,13816,13945,13835,115,4160,5000,10000,10,1,2297970,319,4.34,0.26,12,0.06,3202.00,53046.00,20200,20240326,-31.19,12260,20241209,13.38,14540,-4.40,20250204,12570,10.58,20250102,20200,-31.19,20240326,12260,13.38,20241209,0.04,N,005820,5000,114 억,,26425,N,N,1,N,00,N diff --git a/005830/price/prices-20250301.csv b/005830/price/prices-20250301.csv index cef732f3f04c..e8d5723e47db 100644 --- a/005830/price/prices-20250301.csv +++ b/005830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98600,1700,2,1.75,16617485550,169300,137.55,97600,98700,97100,125900,67900,96900,98153.94,46.14,0,-2853,99100,98000,96600,95500,94100,98550,96050,354,29000,500,73640,100,1,70800000,69809,4.02,0.67,12,0.24,24556.00,146738.00,124000,20240822,-20.48,86200,20240419,14.39,104900,-6.01,20250103,90300,9.19,20250122,124000,-20.48,20240822,86200,14.39,20240419,0.09,N,005830,500,354 억,,32666078,N,N,686,N,00,N +20250319,150213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98200,1300,2,1.34,12512041350,127624,103.69,97600,98500,97100,125900,67900,96900,98038.31,46.14,0,-4589,99100,98000,96600,95500,94100,98550,96050,354,29000,500,73640,100,1,70800000,69526,4.00,0.67,12,0.18,24556.00,146738.00,124000,20240822,-20.81,86200,20240419,13.92,104900,-6.39,20250103,90300,8.75,20250122,124000,-20.81,20240822,86200,13.92,20240419,0.09,N,005830,500,354 억,,32666078,N,N,627,N,00,N +20250319,140213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98200,1300,2,1.34,9778056850,99780,81.07,97600,98400,97100,125900,67900,96900,97996.16,46.14,0,2954,99100,98000,96600,95500,94100,98550,96050,354,29000,500,73640,100,1,70800000,69526,4.00,0.67,12,0.14,24556.00,146738.00,124000,20240822,-20.81,86200,20240419,13.92,104900,-6.39,20250103,90300,8.75,20250122,124000,-20.81,20240822,86200,13.92,20240419,0.09,N,005830,500,354 억,,32666078,N,N,627,N,00,N +20250319,130213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98000,1100,2,1.14,8294342200,84654,68.78,97600,98400,97100,125900,67900,96900,97979.33,46.14,0,2162,99100,98000,96600,95500,94100,98550,96050,354,29000,500,73640,100,1,70800000,69384,3.99,0.67,12,0.12,24556.00,146738.00,124000,20240822,-20.97,86200,20240419,13.69,104900,-6.58,20250103,90300,8.53,20250122,124000,-20.97,20240822,86200,13.69,20240419,0.09,N,005830,500,354 억,,32666078,N,N,627,N,00,N +20250319,120212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98000,1100,2,1.14,7152826800,73002,59.31,97600,98400,97100,125900,67900,96900,97981.24,46.14,0,3949,99100,98000,96600,95500,94100,98550,96050,354,29000,500,73640,100,1,70800000,69384,3.99,0.67,12,0.10,24556.00,146738.00,124000,20240822,-20.97,86200,20240419,13.69,104900,-6.58,20250103,90300,8.53,20250122,124000,-20.97,20240822,86200,13.69,20240419,0.09,N,005830,500,354 억,,32666078,N,N,627,N,00,N +20250319,110213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98200,1300,2,1.34,5737452550,58582,47.60,97600,98300,97100,125900,67900,96900,97938.83,46.14,0,7137,99100,98000,96600,95500,94100,98550,96050,354,29000,500,73640,100,1,70800000,69526,4.00,0.67,12,0.08,24556.00,146738.00,124000,20240822,-20.81,86200,20240419,13.92,104900,-6.39,20250103,90300,8.75,20250122,124000,-20.81,20240822,86200,13.92,20240419,0.09,N,005830,500,354 억,,32666078,N,N,627,N,00,N +20250319,100213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97600,700,2,0.72,3819822700,39029,31.71,97600,98300,97100,125900,67900,96900,97871.40,46.14,0,5703,99100,98000,96600,95500,94100,98550,96050,354,29000,500,73640,100,1,70800000,69101,3.97,0.67,12,0.06,24556.00,146738.00,124000,20240822,-21.29,86200,20240419,13.23,104900,-6.96,20250103,90300,8.08,20250122,124000,-21.29,20240822,86200,13.23,20240419,0.09,N,005830,500,354 억,,32666078,N,N,627,N,00,N +20250319,090213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97800,900,2,0.93,580556600,5946,4.83,97600,98000,97300,125900,67900,96900,97638.18,46.14,0,484,99100,98000,96600,95500,94100,98550,96050,354,29000,500,73640,100,1,70800000,69242,3.98,0.67,12,0.01,24556.00,146738.00,124000,20240822,-21.13,86200,20240419,13.46,104900,-6.77,20250103,90300,8.31,20250122,124000,-21.13,20240822,86200,13.46,20240419,0.09,N,005830,500,354 억,,32666078,N,N,627,N,00,N 20250318,160212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96900,1700,2,1.79,11848997400,122183,56.80,95600,97700,95200,123700,66700,95200,96977.46,46.13,0,861,96600,95900,94900,94200,93200,96250,94550,354,28500,500,72350,100,1,70800000,68605,3.95,0.66,12,0.17,24556.00,146738.00,124000,20240822,-21.85,86200,20240419,12.41,104900,-7.63,20250103,90300,7.31,20250122,124000,-21.85,20240822,86200,12.41,20240419,0.08,N,005830,500,354 억,,32660992,N,N,627,N,00,N 20250318,150213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97000,1800,2,1.89,10536006350,108637,50.51,95600,97700,95200,123700,66700,95200,96983.59,46.13,0,1888,96600,95900,94900,94200,93200,96250,94550,354,28500,500,72350,100,1,70800000,68676,3.95,0.66,12,0.15,24556.00,146738.00,124000,20240822,-21.77,86200,20240419,12.53,104900,-7.53,20250103,90300,7.42,20250122,124000,-21.77,20240822,86200,12.53,20240419,0.08,N,005830,500,354 억,,32660992,N,N,192,N,00,N 20250318,140212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97200,2000,2,2.10,9314502150,96054,44.66,95600,97700,95200,123700,66700,95200,96971.52,46.13,0,6772,96600,95900,94900,94200,93200,96250,94550,354,28500,500,72350,100,1,70800000,68818,3.96,0.66,12,0.14,24556.00,146738.00,124000,20240822,-21.61,86200,20240419,12.76,104900,-7.34,20250103,90300,7.64,20250122,124000,-21.61,20240822,86200,12.76,20240419,0.08,N,005830,500,354 억,,32660992,N,N,192,N,00,N diff --git a/005850/price/prices-20250301.csv b/005850/price/prices-20250301.csv index 56b8649391fc..5a862cbd09a5 100644 --- a/005850/price/prices-20250301.csv +++ b/005850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37000,1600,2,4.52,7336220150,202633,210.03,35400,37050,34950,46000,24800,35400,36203.65,16.47,0,-2097,36633,36016,35533,34916,34433,35950,34850,232,10600,500,26900,50,1,46448520,17186,5.12,0.89,12,0.44,7223.00,41618.00,47650,20240617,-22.35,26850,20250217,37.80,38000,-2.63,20250226,26850,37.80,20250217,47650,-22.35,20240617,26850,37.80,20250217,1.21,N,005850,500,232 억,,7650846,N,N,1483,N,00,N +20250319,150214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36750,1350,2,3.81,6220202875,172401,178.69,35400,36900,34950,46000,24800,35400,36080.03,16.47,0,2857,36633,36016,35533,34916,34433,35950,34850,232,10600,500,26900,50,1,46448520,17070,5.09,0.88,12,0.37,7223.00,41618.00,47650,20240617,-22.88,26850,20250217,36.87,38000,-3.29,20250226,26850,36.87,20250217,47650,-22.88,20240617,26850,36.87,20250217,1.21,N,005850,500,232 억,,7650846,N,N,818,N,00,N +20250319,140213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36550,1150,2,3.25,4288178075,119646,124.01,35400,36750,34950,46000,24800,35400,35840.71,16.47,0,9307,36633,36016,35533,34916,34433,35950,34850,232,10600,500,26900,50,1,46448520,16977,5.06,0.88,12,0.26,7223.00,41618.00,47650,20240617,-23.29,26850,20250217,36.13,38000,-3.82,20250226,26850,36.13,20250217,47650,-23.29,20240617,26850,36.13,20250217,1.21,N,005850,500,232 억,,7650846,N,N,818,N,00,N +20250319,130214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35700,300,2,0.85,2121552225,60081,62.27,35400,35750,34950,46000,24800,35400,35311.47,16.47,0,9448,36633,36016,35533,34916,34433,35950,34850,232,10600,500,26900,50,1,46448520,16582,4.94,0.86,12,0.13,7223.00,41618.00,47650,20240617,-25.08,26850,20250217,32.96,38000,-6.05,20250226,26850,32.96,20250217,47650,-25.08,20240617,26850,32.96,20250217,1.21,N,005850,500,232 억,,7650846,N,N,818,N,00,N +20250319,120213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35400,0,3,0.00,1707323775,48418,50.19,35400,35650,34950,46000,24800,35400,35262.04,16.47,0,5064,36633,36016,35533,34916,34433,35950,34850,232,10600,500,26900,50,1,46448520,16443,4.90,0.85,12,0.10,7223.00,41618.00,47650,20240617,-25.71,26850,20250217,31.84,38000,-6.84,20250226,26850,31.84,20250217,47650,-25.71,20240617,26850,31.84,20250217,1.21,N,005850,500,232 억,,7650846,N,N,818,N,00,N +20250319,110213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35225,-175,5,-0.49,1394966350,39558,41.00,35400,35650,34950,46000,24800,35400,35263.67,16.47,0,1473,36633,36016,35533,34916,34433,35950,34850,232,10600,500,26900,50,1,46448520,16361,4.88,0.85,12,0.09,7223.00,41618.00,47650,20240617,-26.08,26850,20250217,31.19,38000,-7.30,20250226,26850,31.19,20250217,47650,-26.08,20240617,26850,31.19,20250217,1.21,N,005850,500,232 억,,7650846,N,N,818,N,00,N +20250319,100214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35150,-250,5,-0.71,827587450,23444,24.30,35400,35650,34950,46000,24800,35400,35300.42,16.47,0,-834,36633,36016,35533,34916,34433,35950,34850,232,10600,500,26900,50,1,46448520,16327,4.87,0.84,12,0.05,7223.00,41618.00,47650,20240617,-26.23,26850,20250217,30.91,38000,-7.50,20250226,26850,30.91,20250217,47650,-26.23,20240617,26850,30.91,20250217,1.21,N,005850,500,232 억,,7650846,N,N,818,N,00,N +20250319,090213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35100,-300,5,-0.85,72789100,2068,2.14,35400,35400,34950,46000,24800,35400,35193.33,16.47,0,-332,36633,36016,35533,34916,34433,35950,34850,232,10600,500,26900,50,1,46448520,16303,4.86,0.84,12,0.00,7223.00,41618.00,47650,20240617,-26.34,26850,20250217,30.73,38000,-7.63,20250226,26850,30.73,20250217,47650,-26.34,20240617,26850,30.73,20250217,1.21,N,005850,500,232 억,,7650846,N,N,818,N,00,N 20250318,160213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35400,450,2,1.29,3394213050,95145,95.04,35400,36150,35050,45400,24500,34950,35674.13,16.51,0,-14841,36316,35632,34766,34082,33216,35200,33650,232,10450,500,26560,50,1,46448520,16443,4.90,0.85,12,0.20,7223.00,41618.00,47650,20240617,-25.71,26850,20250217,31.84,38000,-6.84,20250226,26850,31.84,20250217,47650,-25.71,20240617,26850,31.84,20250217,1.18,N,005850,500,232 억,,7666954,N,N,818,N,00,N 20250318,150213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35350,400,2,1.14,3168488275,88768,88.67,35400,36150,35050,45400,24500,34950,35694.04,16.51,0,-14377,36316,35632,34766,34082,33216,35200,33650,232,10450,500,26560,50,1,46448520,16420,4.89,0.85,12,0.19,7223.00,41618.00,47650,20240617,-25.81,26850,20250217,31.66,38000,-6.97,20250226,26850,31.66,20250217,47650,-25.81,20240617,26850,31.66,20250217,1.18,N,005850,500,232 억,,7666954,N,N,0,N,00,N 20250318,140213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35700,750,2,2.15,2838542350,79477,79.39,35400,36150,35050,45400,24500,34950,35715.27,16.51,0,-12506,36316,35632,34766,34082,33216,35200,33650,232,10450,500,26560,50,1,46448520,16582,4.94,0.86,12,0.17,7223.00,41618.00,47650,20240617,-25.08,26850,20250217,32.96,38000,-6.05,20250226,26850,32.96,20250217,47650,-25.08,20240617,26850,32.96,20250217,1.18,N,005850,500,232 억,,7666954,N,N,0,N,00,N diff --git a/005860/price/prices-20250301.csv b/005860/price/prices-20250301.csv index 5e32d6d83db6..cac9d6b1a9d8 100644 --- a/005860/price/prices-20250301.csv +++ b/005860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3840,0,3,0.00,694591585,181353,50.15,3835,3860,3805,4990,2690,3840,3830.05,1.18,0,16970,3946,3892,3866,3812,3786,3880,3800,197,1150,500,2840,5,1,39403685,1513,40.85,0.97,12,0.46,94.00,3964.00,6180,20240419,-37.86,3200,20241209,20.00,4200,-8.57,20250121,3520,9.09,20250203,6180,-37.86,20240419,3200,20.00,20241209,3.35,N,005860,500,197 억,,465007,N,N,0,N,00,N +20250319,150214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3835,-5,5,-0.13,662593015,173005,47.85,3835,3860,3805,4990,2690,3840,3829.91,1.18,0,16884,3946,3892,3866,3812,3786,3880,3800,197,1150,500,2840,5,1,39403685,1511,40.80,0.97,12,0.44,94.00,3964.00,6180,20240419,-37.94,3200,20241209,19.84,4200,-8.69,20250121,3520,8.95,20250203,6180,-37.94,20240419,3200,19.84,20241209,3.35,N,005860,500,197 억,,465007,N,N,0,N,00,N +20250319,140213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3830,-10,5,-0.26,511339455,133469,36.91,3835,3860,3805,4990,2690,3840,3831.15,1.18,0,1324,3946,3892,3866,3812,3786,3880,3800,197,1150,500,2840,5,1,39403685,1509,40.74,0.97,12,0.34,94.00,3964.00,6180,20240419,-38.03,3200,20241209,19.69,4200,-8.81,20250121,3520,8.81,20250203,6180,-38.03,20240419,3200,19.69,20241209,3.35,N,005860,500,197 억,,465007,N,N,0,N,00,N +20250319,130214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3825,-15,5,-0.39,471729615,123126,34.05,3835,3860,3805,4990,2690,3840,3831.27,1.18,0,2624,3946,3892,3866,3812,3786,3880,3800,197,1150,500,2840,5,1,39403685,1507,40.69,0.96,12,0.31,94.00,3964.00,6180,20240419,-38.11,3200,20241209,19.53,4200,-8.93,20250121,3520,8.66,20250203,6180,-38.11,20240419,3200,19.53,20241209,3.35,N,005860,500,197 억,,465007,N,N,0,N,00,N +20250319,120213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3830,-10,5,-0.26,413098425,107834,29.82,3835,3860,3805,4990,2690,3840,3830.87,1.18,0,8440,3946,3892,3866,3812,3786,3880,3800,197,1150,500,2840,5,1,39403685,1509,40.74,0.97,12,0.27,94.00,3964.00,6180,20240419,-38.03,3200,20241209,19.69,4200,-8.81,20250121,3520,8.81,20250203,6180,-38.03,20240419,3200,19.69,20241209,3.35,N,005860,500,197 억,,465007,N,N,0,N,00,N +20250319,110213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3830,-10,5,-0.26,364425440,95124,26.31,3835,3860,3805,4990,2690,3840,3831.06,1.18,0,5803,3946,3892,3866,3812,3786,3880,3800,197,1150,500,2840,5,1,39403685,1509,40.74,0.97,12,0.24,94.00,3964.00,6180,20240419,-38.03,3200,20241209,19.69,4200,-8.81,20250121,3520,8.81,20250203,6180,-38.03,20240419,3200,19.69,20241209,3.35,N,005860,500,197 억,,465007,N,N,0,N,00,N +20250319,100214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3840,0,3,0.00,251246432,65615,18.15,3835,3860,3805,4990,2690,3840,3829.10,1.18,0,5550,3946,3892,3866,3812,3786,3880,3800,197,1150,500,2840,5,1,39403685,1513,40.85,0.97,12,0.17,94.00,3964.00,6180,20240419,-37.86,3200,20241209,20.00,4200,-8.57,20250121,3520,9.09,20250203,6180,-37.86,20240419,3200,20.00,20241209,3.35,N,005860,500,197 억,,465007,N,N,0,N,00,N +20250319,090214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3825,-15,5,-0.39,44844905,11736,3.25,3835,3835,3805,4990,2690,3840,3821.13,1.18,0,-3034,3946,3892,3866,3812,3786,3880,3800,197,1150,500,2840,5,1,39403685,1507,40.69,0.96,12,0.03,94.00,3964.00,6180,20240419,-38.11,3200,20241209,19.53,4200,-8.93,20250121,3520,8.66,20250203,6180,-38.11,20240419,3200,19.53,20241209,3.35,N,005860,500,197 억,,465007,N,N,0,N,00,N 20250318,160213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3840,-90,5,-2.29,1360116301,351443,46.13,3900,3920,3840,5100,2755,3930,3870.03,1.32,0,-58348,4010,3970,3890,3850,3770,3990,3870,197,1170,500,2900,5,1,39403685,1513,40.85,0.97,12,0.89,94.00,3964.00,6180,20240419,-37.86,3200,20241209,20.00,4200,-8.57,20250121,3520,9.09,20250203,6180,-37.86,20240419,3200,20.00,20241209,3.31,N,005860,500,197 억,,521917,N,N,0,N,00,N 20250318,150214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3865,-65,5,-1.65,1201586979,310223,40.72,3900,3920,3850,5100,2755,3930,3873.15,1.32,0,-48277,4010,3970,3890,3850,3770,3990,3870,197,1170,500,2900,5,1,39403685,1523,41.12,0.98,12,0.79,94.00,3964.00,6180,20240419,-37.46,3200,20241209,20.78,4200,-7.98,20250121,3520,9.80,20250203,6180,-37.46,20240419,3200,20.78,20241209,3.31,N,005860,500,197 억,,521917,N,N,0,N,00,N 20250318,140213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3860,-70,5,-1.78,1129911801,291646,38.28,3900,3920,3850,5100,2755,3930,3874.10,1.32,0,-39861,4010,3970,3890,3850,3770,3990,3870,197,1170,500,2900,5,1,39403685,1521,41.06,0.97,12,0.74,94.00,3964.00,6180,20240419,-37.54,3200,20241209,20.62,4200,-8.10,20250121,3520,9.66,20250203,6180,-37.54,20240419,3200,20.62,20241209,3.31,N,005860,500,197 억,,521917,N,N,0,N,00,N diff --git a/005870/price/prices-20250301.csv b/005870/price/prices-20250301.csv index 5ee061037963..5fcc1fd9dd6e 100644 --- a/005870/price/prices-20250301.csv +++ b/005870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8820,30,2,0.34,2858783135,326768,76.25,8830,8950,8580,11420,6160,8790,8748.50,29.36,0,-46455,9210,9000,8880,8670,8550,8940,8610,706,2630,5000,6320,10,1,14116015,1245,11.59,0.69,12,2.31,761.00,12774.00,11160,20240806,-20.97,6080,20240712,45.07,9400,-6.17,20250307,7610,15.90,20250203,11160,-20.97,20240806,6080,45.07,20240712,4.89,N,005870,5000,705 억,,4143808,N,N,2,N,00,N +20250319,150214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8800,10,2,0.11,2467937730,282494,65.92,8830,8950,8580,11420,6160,8790,8736.05,29.36,0,-35260,9210,9000,8880,8670,8550,8940,8610,706,2630,5000,6320,10,1,14116015,1242,11.56,0.69,12,2.00,761.00,12774.00,11160,20240806,-21.15,6080,20240712,44.74,9400,-6.38,20250307,7610,15.64,20250203,11160,-21.15,20240806,6080,44.74,20240712,4.89,N,005870,5000,705 억,,4143808,N,N,11,N,00,N +20250319,140214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8680,-110,5,-1.25,2127342675,243517,56.83,8830,8950,8580,11420,6160,8790,8735.68,29.36,0,-28105,9210,9000,8880,8670,8550,8940,8610,706,2630,5000,6320,10,1,14116015,1225,11.41,0.68,12,1.73,761.00,12774.00,11160,20240806,-22.22,6080,20240712,42.76,9400,-7.66,20250307,7610,14.06,20250203,11160,-22.22,20240806,6080,42.76,20240712,4.89,N,005870,5000,705 억,,4143808,N,N,11,N,00,N +20250319,130214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8690,-100,5,-1.14,1991048135,227775,53.15,8830,8950,8580,11420,6160,8790,8741.07,29.36,0,-26291,9210,9000,8880,8670,8550,8940,8610,706,2630,5000,6320,10,1,14116015,1227,11.42,0.68,12,1.61,761.00,12774.00,11160,20240806,-22.13,6080,20240712,42.93,9400,-7.55,20250307,7610,14.19,20250203,11160,-22.13,20240806,6080,42.93,20240712,4.89,N,005870,5000,705 억,,4143808,N,N,11,N,00,N +20250319,120213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8640,-150,5,-1.71,1855758715,212149,49.51,8830,8950,8580,11420,6160,8790,8747.23,29.36,0,-25534,9210,9000,8880,8670,8550,8940,8610,706,2630,5000,6320,10,1,14116015,1220,11.35,0.68,12,1.50,761.00,12774.00,11160,20240806,-22.58,6080,20240712,42.11,9400,-8.09,20250307,7610,13.53,20250203,11160,-22.58,20240806,6080,42.11,20240712,4.89,N,005870,5000,705 억,,4143808,N,N,11,N,00,N +20250319,110213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8650,-140,5,-1.59,1754325695,200387,46.76,8830,8950,8580,11420,6160,8790,8754.51,29.36,0,-22989,9210,9000,8880,8670,8550,8940,8610,706,2630,5000,6320,10,1,14116015,1221,11.37,0.68,12,1.42,761.00,12774.00,11160,20240806,-22.49,6080,20240712,42.27,9400,-7.98,20250307,7610,13.67,20250203,11160,-22.49,20240806,6080,42.27,20240712,4.89,N,005870,5000,705 억,,4143808,N,N,11,N,00,N +20250319,100214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8760,-30,5,-0.34,1094004150,124085,28.96,8830,8950,8680,11420,6160,8790,8816.79,29.36,0,-25865,9210,9000,8880,8670,8550,8940,8610,706,2630,5000,6320,10,1,14116015,1237,11.51,0.69,12,0.88,761.00,12774.00,11160,20240806,-21.51,6080,20240712,44.08,9400,-6.81,20250307,7610,15.11,20250203,11160,-21.51,20240806,6080,44.08,20240712,4.89,N,005870,5000,705 억,,4143808,N,N,11,N,00,N +20250319,090214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8930,140,2,1.59,95617430,10803,2.52,8830,8930,8830,11420,6160,8790,8857.37,29.36,0,2742,9210,9000,8880,8670,8550,8940,8610,706,2630,5000,6320,10,1,14116015,1261,11.73,0.70,12,0.08,761.00,12774.00,11160,20240806,-19.98,6080,20240712,46.88,9400,-5.00,20250307,7610,17.35,20250203,11160,-19.98,20240806,6080,46.88,20240712,4.89,N,005870,5000,705 억,,4143808,N,N,11,N,00,N 20250318,160213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8790,-250,5,-2.77,3775366240,424745,49.95,9070,9090,8760,11750,6330,9040,8888.55,29.78,0,-60667,9733,9386,8983,8636,8233,9560,8810,706,2710,5000,6500,10,1,14116015,1241,11.55,0.69,12,3.01,761.00,12774.00,11160,20240806,-21.24,6080,20240712,44.57,9400,-6.49,20250307,7610,15.51,20250203,11160,-21.24,20240806,6080,44.57,20240712,4.53,N,005870,5000,705 억,,4203292,N,N,11,N,00,N 20250318,150214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8800,-240,5,-2.65,3555964100,399765,47.01,9070,9090,8760,11750,6330,9040,8895.14,29.78,0,-51291,9733,9386,8983,8636,8233,9560,8810,706,2710,5000,6500,10,1,14116015,1242,11.56,0.69,12,2.83,761.00,12774.00,11160,20240806,-21.15,6080,20240712,44.74,9400,-6.38,20250307,7610,15.64,20250203,11160,-21.15,20240806,6080,44.74,20240712,4.53,N,005870,5000,705 억,,4203292,N,N,4,N,00,N 20250318,140213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8835,-205,5,-2.27,3242139110,364093,42.82,9070,9090,8760,11750,6330,9040,8904.70,29.78,0,-35760,9733,9386,8983,8636,8233,9560,8810,706,2710,5000,6500,10,1,14116015,1247,11.61,0.69,12,2.58,761.00,12774.00,11160,20240806,-20.83,6080,20240712,45.31,9400,-6.01,20250307,7610,16.10,20250203,11160,-20.83,20240806,6080,45.31,20240712,4.53,N,005870,5000,705 억,,4203292,N,N,4,N,00,N diff --git a/005880/price/prices-20250301.csv b/005880/price/prices-20250301.csv index c9da405dcb92..0e68860aaaa4 100644 --- a/005880/price/prices-20250301.csv +++ b/005880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1700,4,2,0.24,2317559611,1373779,112.40,1696,1700,1680,2200,1188,1696,1686.87,6.10,0,-340601,1721,1708,1702,1689,1683,1705,1686,1606,504,500,1220,1,1,321209950,5461,7.94,0.33,12,0.43,214.00,5088.00,2985,20240628,-43.05,1580,20241209,7.59,1875,-9.33,20250224,1645,3.34,20250203,2985,-43.05,20240628,1580,7.59,20241209,2.74,N,005880,500,1606 억,,19587690,N,N,17412,N,00,N +20250319,150215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1687,-9,5,-0.53,1912307532,1134056,92.79,1696,1697,1680,2200,1188,1696,1686.24,6.10,0,-253724,1721,1708,1702,1689,1683,1705,1686,1606,504,500,1220,1,1,321209950,5419,7.88,0.33,12,0.35,214.00,5088.00,2985,20240628,-43.48,1580,20241209,6.77,1875,-10.03,20250224,1645,2.55,20250203,2985,-43.48,20240628,1580,6.77,20241209,2.74,N,005880,500,1606 억,,19587690,N,N,13719,N,00,N +20250319,140214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1688,-8,5,-0.47,1678662062,995615,81.46,1696,1697,1680,2200,1188,1696,1686.04,6.10,0,-221969,1721,1708,1702,1689,1683,1705,1686,1606,504,500,1220,1,1,321209950,5422,7.89,0.33,12,0.31,214.00,5088.00,2985,20240628,-43.45,1580,20241209,6.84,1875,-9.97,20250224,1645,2.61,20250203,2985,-43.45,20240628,1580,6.84,20241209,2.74,N,005880,500,1606 억,,19587690,N,N,13719,N,00,N +20250319,130214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1687,-9,5,-0.53,1430943775,848764,69.44,1696,1697,1680,2200,1188,1696,1685.90,6.10,0,-171698,1721,1708,1702,1689,1683,1705,1686,1606,504,500,1220,1,1,321209950,5419,7.88,0.33,12,0.26,214.00,5088.00,2985,20240628,-43.48,1580,20241209,6.77,1875,-10.03,20250224,1645,2.55,20250203,2985,-43.48,20240628,1580,6.77,20241209,2.74,N,005880,500,1606 억,,19587690,N,N,13719,N,00,N +20250319,120213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1687,-9,5,-0.53,1312930098,778778,63.72,1696,1697,1680,2200,1188,1696,1685.87,6.10,0,-161608,1721,1708,1702,1689,1683,1705,1686,1606,504,500,1220,1,1,321209950,5419,7.88,0.33,12,0.24,214.00,5088.00,2985,20240628,-43.48,1580,20241209,6.77,1875,-10.03,20250224,1645,2.55,20250203,2985,-43.48,20240628,1580,6.77,20241209,2.74,N,005880,500,1606 억,,19587690,N,N,13719,N,00,N +20250319,110214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1682,-14,5,-0.83,1141882952,677171,55.40,1696,1697,1680,2200,1188,1696,1686.24,6.10,0,-150454,1721,1708,1702,1689,1683,1705,1686,1606,504,500,1220,1,1,321209950,5403,7.86,0.33,12,0.21,214.00,5088.00,2985,20240628,-43.65,1580,20241209,6.46,1875,-10.29,20250224,1645,2.25,20250203,2985,-43.65,20240628,1580,6.46,20241209,2.74,N,005880,500,1606 억,,19587690,N,N,13719,N,00,N +20250319,100214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1689,-7,5,-0.41,687307689,407214,33.32,1696,1697,1682,2200,1188,1696,1687.80,6.10,0,-82603,1721,1708,1702,1689,1683,1705,1686,1606,504,500,1220,1,1,321209950,5425,7.89,0.33,12,0.13,214.00,5088.00,2985,20240628,-43.42,1580,20241209,6.90,1875,-9.92,20250224,1645,2.67,20250203,2985,-43.42,20240628,1580,6.90,20241209,2.74,N,005880,500,1606 억,,19587690,N,N,13719,N,00,N +20250319,090214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1693,-3,5,-0.18,32819169,19369,1.58,1696,1697,1691,2200,1188,1696,1694.30,6.10,0,-10182,1721,1708,1702,1689,1683,1705,1686,1606,504,500,1220,1,1,321209950,5438,7.91,0.33,12,0.01,214.00,5088.00,2985,20240628,-43.28,1580,20241209,7.15,1875,-9.71,20250224,1645,2.92,20250203,2985,-43.28,20240628,1580,7.15,20241209,2.74,N,005880,500,1606 억,,19587690,N,N,13719,N,00,N 20250318,160213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1696,-10,5,-0.59,2039602530,1199338,98.52,1713,1715,1696,2215,1195,1706,1700.61,6.25,0,-500003,1751,1728,1715,1692,1679,1722,1686,1606,509,500,1220,1,1,321209950,5448,7.93,0.33,12,0.37,214.00,5088.00,2985,20240628,-43.18,1580,20241209,7.34,1875,-9.55,20250224,1645,3.10,20250203,2985,-43.18,20240628,1580,7.34,20241209,2.76,N,005880,500,1606 억,,20087242,N,N,13719,N,00,N 20250318,150214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1697,-9,5,-0.53,1859372748,1093093,89.79,1713,1715,1696,2215,1195,1706,1701.02,6.25,0,-469989,1751,1728,1715,1692,1679,1722,1686,1606,509,500,1220,1,1,321209950,5451,7.93,0.33,12,0.34,214.00,5088.00,2985,20240628,-43.15,1580,20241209,7.41,1875,-9.49,20250224,1645,3.16,20250203,2985,-43.15,20240628,1580,7.41,20241209,2.76,N,005880,500,1606 억,,20087242,N,N,344,N,00,N 20250318,140213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1700,-6,5,-0.35,1358235284,797872,65.54,1713,1715,1698,2215,1195,1706,1702.32,6.25,0,-317812,1751,1728,1715,1692,1679,1722,1686,1606,509,500,1220,1,1,321209950,5461,7.94,0.33,12,0.25,214.00,5088.00,2985,20240628,-43.05,1580,20241209,7.59,1875,-9.33,20250224,1645,3.34,20250203,2985,-43.05,20240628,1580,7.59,20241209,2.76,N,005880,500,1606 억,,20087242,N,N,344,N,00,N diff --git a/005930/price/prices-20250301.csv b/005930/price/prices-20250301.csv index 7167f0338e05..4bd500644a28 100644 --- a/005930/price/prices-20250301.csv +++ b/005930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58500,900,2,1.56,1718970793150,29281323,104.06,57400,59200,57400,74800,40400,57600,58706.05,50.38,0,3334363,59666,58632,57966,56932,56266,58300,56600,7780,17200,100,42620,100,1,5919637922,3462988,11.82,1.01,12,0.49,4950.00,57930.00,88800,20240711,-34.12,49900,20241114,17.23,59200,-1.18,20250319,50800,15.16,20250203,88800,-34.12,20240711,49900,17.23,20241114,0.25,N,005930,100,7780 억,,2982340402,N,N,17376,N,00,N +20250319,150215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,59000,1400,2,2.43,1470397609100,25039268,88.99,57400,59200,57400,74800,40400,57600,58724.06,50.38,0,3665450,59666,58632,57966,56932,56266,58300,56600,7780,17200,100,42620,100,1,5919637922,3492586,11.92,1.02,12,0.42,4950.00,57930.00,88800,20240711,-33.56,49900,20241114,18.24,59200,-0.34,20250319,50800,16.14,20250203,88800,-33.56,20240711,49900,18.24,20241114,0.25,N,005930,100,7780 억,,2982340402,N,N,79468,N,00,N +20250319,140214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58800,1200,2,2.08,1338997842800,22807347,81.05,57400,59200,57400,74800,40400,57600,58709.48,50.38,0,3501353,59666,58632,57966,56932,56266,58300,56600,7780,17200,100,42620,100,1,5919637922,3480747,11.88,1.02,12,0.39,4950.00,57930.00,88800,20240711,-33.78,49900,20241114,17.84,59200,-0.68,20250319,50800,15.75,20250203,88800,-33.78,20240711,49900,17.84,20241114,0.25,N,005930,100,7780 억,,2982340402,N,N,79468,N,00,N +20250319,130215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,59000,1400,2,2.43,1141411343500,19459171,69.15,57400,59200,57400,74800,40400,57600,58657.20,50.38,0,3040664,59666,58632,57966,56932,56266,58300,56600,7780,17200,100,42620,100,1,5919637922,3492586,11.92,1.02,12,0.33,4950.00,57930.00,88800,20240711,-33.56,49900,20241114,18.24,59200,-0.34,20250319,50800,16.14,20250203,88800,-33.56,20240711,49900,18.24,20241114,0.25,N,005930,100,7780 억,,2982340402,N,N,79468,N,00,N +20250319,120214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58900,1300,2,2.26,1019778304250,17393975,61.82,57400,59200,57400,74800,40400,57600,58628.77,50.38,0,2839279,59666,58632,57966,56932,56266,58300,56600,7780,17200,100,42620,100,1,5919637922,3486667,11.90,1.02,12,0.29,4950.00,57930.00,88800,20240711,-33.67,49900,20241114,18.04,59200,-0.51,20250319,50800,15.94,20250203,88800,-33.67,20240711,49900,18.04,20241114,0.25,N,005930,100,7780 억,,2982340402,N,N,79468,N,00,N +20250319,110214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58500,900,2,1.56,881372946600,15039754,53.45,57400,59200,57400,74800,40400,57600,58603.46,50.38,0,2425009,59666,58632,57966,56932,56266,58300,56600,7780,17200,100,42620,100,1,5919637922,3462988,11.82,1.01,12,0.25,4950.00,57930.00,88800,20240711,-34.12,49900,20241114,17.23,59200,-1.18,20250319,50800,15.16,20250203,88800,-34.12,20240711,49900,17.23,20241114,0.25,N,005930,100,7780 억,,2982340402,N,N,79468,N,00,N +20250319,100215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58900,1300,2,2.26,482255541900,8256455,29.34,57400,58900,57400,74800,40400,57600,58410.37,50.38,0,1410615,59666,58632,57966,56932,56266,58300,56600,7780,17200,100,42620,100,1,5919637922,3486667,11.90,1.02,12,0.14,4950.00,57930.00,88800,20240711,-33.67,49900,20241114,18.04,59100,-0.34,20250220,50800,15.94,20250203,88800,-33.67,20240711,49900,18.04,20241114,0.25,N,005930,100,7780 억,,2982340402,N,N,79468,N,00,N +20250319,090215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58100,500,2,0.87,65966809450,1143121,4.06,57400,58200,57400,74800,40400,57600,57708.46,50.38,0,164974,59666,58632,57966,56932,56266,58300,56600,7780,17200,100,42620,100,1,5919637922,3439310,11.74,1.00,12,0.02,4950.00,57930.00,88800,20240711,-34.57,49900,20241114,16.43,59100,-1.69,20250220,50800,14.37,20250203,88800,-34.57,20240711,49900,16.43,20241114,0.25,N,005930,100,7780 억,,2982340402,N,N,79468,N,00,N 20250318,160214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57600,0,3,0.00,1622173037200,27858141,78.34,58800,59000,57300,74800,40400,57600,58230.02,50.32,0,226543,59333,58466,56933,56066,54533,58900,56500,7780,17200,100,42620,100,1,5919637922,3409711,11.64,0.99,12,0.47,4950.00,57930.00,88800,20240711,-35.14,49900,20241114,15.43,59100,-2.54,20250220,50800,13.39,20250203,88800,-35.14,20240711,49900,15.43,20241114,0.25,N,005930,100,7780 억,,2978890688,N,N,79468,N,00,N 20250318,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57750,150,2,0.26,1519270510250,26073191,73.32,58800,59000,57300,74800,40400,57600,58269.47,50.32,0,585693,59333,58466,56933,56066,54533,58900,56500,7780,17200,100,42620,100,1,5919637922,3418591,11.67,1.00,12,0.44,4950.00,57930.00,88800,20240711,-34.97,49900,20241114,15.73,59100,-2.28,20250220,50800,13.68,20250203,88800,-34.97,20240711,49900,15.73,20241114,0.25,N,005930,100,7780 억,,2978890688,N,N,69167,N,00,N 20250318,140214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57800,200,2,0.35,1370160208150,23491787,66.06,58800,59000,57300,74800,40400,57600,58325.10,50.32,0,1003805,59333,58466,56933,56066,54533,58900,56500,7780,17200,100,42620,100,1,5919637922,3421551,11.68,1.00,12,0.40,4950.00,57930.00,88800,20240711,-34.91,49900,20241114,15.83,59100,-2.20,20250220,50800,13.78,20250203,88800,-34.91,20240711,49900,15.83,20241114,0.25,N,005930,100,7780 억,,2978890688,N,N,69167,N,00,N diff --git a/005940/price/prices-20250301.csv b/005940/price/prices-20250301.csv index b516fa498deb..0d4da324bc22 100644 --- a/005940/price/prices-20250301.csv +++ b/005940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15010,-140,5,-0.92,7622672065,506250,85.77,15210,15270,14990,19690,10610,15150,15057.13,17.13,0,-44640,15510,15330,15160,14980,14810,15420,15070,16832,4540,5000,11510,10,1,327492299,49157,9.46,0.69,12,0.15,1587.00,21756.00,15340,20250226,-2.15,10800,20240415,38.98,15340,-2.15,20250226,13380,12.18,20250108,15340,-2.15,20250226,10800,38.98,20240415,0.06,N,005940,5000,16832 억,,56107343,N,N,4037,N,00,N +20250319,150215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15030,-120,5,-0.79,6704913815,445123,75.41,15210,15270,14990,19690,10610,15150,15063.05,17.13,0,-46388,15510,15330,15160,14980,14810,15420,15070,16832,4540,5000,11510,10,1,327492299,49222,9.47,0.69,12,0.14,1587.00,21756.00,15340,20250226,-2.02,10800,20240415,39.17,15340,-2.02,20250226,13380,12.33,20250108,15340,-2.02,20250226,10800,39.17,20240415,0.06,N,005940,5000,16832 억,,56107343,N,N,2036,N,00,N +20250319,140214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15010,-140,5,-0.92,5428812720,360159,61.02,15210,15270,14990,19690,10610,15150,15073.37,17.13,0,-49921,15510,15330,15160,14980,14810,15420,15070,16832,4540,5000,11510,10,1,327492299,49157,9.46,0.69,12,0.11,1587.00,21756.00,15340,20250226,-2.15,10800,20240415,38.98,15340,-2.15,20250226,13380,12.18,20250108,15340,-2.15,20250226,10800,38.98,20240415,0.06,N,005940,5000,16832 억,,56107343,N,N,2036,N,00,N +20250319,130215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15050,-100,5,-0.66,4454255405,295296,50.03,15210,15270,14990,19690,10610,15150,15084.03,17.13,0,-47110,15510,15330,15160,14980,14810,15420,15070,16832,4540,5000,11510,10,1,327492299,49288,9.48,0.69,12,0.09,1587.00,21756.00,15340,20250226,-1.89,10800,20240415,39.35,15340,-1.89,20250226,13380,12.48,20250108,15340,-1.89,20250226,10800,39.35,20240415,0.06,N,005940,5000,16832 억,,56107343,N,N,2036,N,00,N +20250319,120214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15030,-120,5,-0.79,3482972410,230628,39.07,15210,15270,15010,19690,10610,15150,15102.12,17.13,0,-45894,15510,15330,15160,14980,14810,15420,15070,16832,4540,5000,11510,10,1,327492299,49222,9.47,0.69,12,0.07,1587.00,21756.00,15340,20250226,-2.02,10800,20240415,39.17,15340,-2.02,20250226,13380,12.33,20250108,15340,-2.02,20250226,10800,39.17,20240415,0.06,N,005940,5000,16832 억,,56107343,N,N,2036,N,00,N +20250319,110214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15060,-90,5,-0.59,2508611560,165860,28.10,15210,15270,15010,19690,10610,15150,15124.87,17.13,0,-41121,15510,15330,15160,14980,14810,15420,15070,16832,4540,5000,11510,10,1,327492299,49320,9.49,0.69,12,0.05,1587.00,21756.00,15340,20250226,-1.83,10800,20240415,39.44,15340,-1.83,20250226,13380,12.56,20250108,15340,-1.83,20250226,10800,39.44,20240415,0.06,N,005940,5000,16832 억,,56107343,N,N,2036,N,00,N +20250319,100215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15120,-30,5,-0.20,1320411500,86946,14.73,15210,15270,15110,19690,10610,15150,15186.58,17.13,0,-35239,15510,15330,15160,14980,14810,15420,15070,16832,4540,5000,11510,10,1,327492299,49517,9.53,0.69,12,0.03,1587.00,21756.00,15340,20250226,-1.43,10800,20240415,40.00,15340,-1.43,20250226,13380,13.00,20250108,15340,-1.43,20250226,10800,40.00,20240415,0.06,N,005940,5000,16832 억,,56107343,N,N,2036,N,00,N +20250319,090215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15180,30,2,0.20,46057960,3036,0.51,15210,15210,15130,19690,10610,15150,15170.74,17.13,0,-1807,15510,15330,15160,14980,14810,15420,15070,16832,4540,5000,11510,10,1,327492299,49713,9.57,0.70,12,0.00,1587.00,21756.00,15340,20250226,-1.04,10800,20240415,40.56,15340,-1.04,20250226,13380,13.45,20250108,15340,-1.04,20250226,10800,40.56,20240415,0.06,N,005940,5000,16832 억,,56107343,N,N,2036,N,00,N 20250318,160214,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15150,110,2,0.73,8878074940,583334,81.28,15080,15340,14990,19550,10530,15040,15219.54,17.10,0,54205,15340,15190,14890,14740,14440,15265,14815,16832,4510,5000,11430,10,1,327492299,49615,9.55,0.70,12,0.18,1587.00,21756.00,15340,20250226,-1.24,10800,20240415,40.28,15340,0.00,20250226,13380,13.23,20250108,15340,-1.24,20250226,10800,40.28,20240415,0.06,N,005940,5000,16832 억,,55993907,N,N,2036,N,00,N 20250318,150215,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15170,130,2,0.86,8074763155,530325,73.89,15080,15340,14990,19550,10530,15040,15226.07,17.10,0,66633,15340,15190,14890,14740,14440,15265,14815,16832,4510,5000,11430,10,1,327492299,49681,9.56,0.70,12,0.16,1587.00,21756.00,15340,20250226,-1.11,10800,20240415,40.46,15340,0.00,20250226,13380,13.38,20250108,15340,-1.11,20250226,10800,40.46,20240415,0.06,N,005940,5000,16832 억,,55993907,N,N,26,N,00,N 20250318,140214,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15220,180,2,1.20,7237682755,475270,66.22,15080,15340,14990,19550,10530,15040,15228.57,17.10,0,77057,15340,15190,14890,14740,14440,15265,14815,16832,4510,5000,11430,10,1,327492299,49844,9.59,0.70,12,0.15,1587.00,21756.00,15340,20250226,-0.78,10800,20240415,40.93,15340,0.00,20250226,13380,13.75,20250108,15340,-0.78,20250226,10800,40.93,20240415,0.06,N,005940,5000,16832 억,,55993907,N,N,26,N,00,N diff --git a/005950/price/prices-20250301.csv b/005950/price/prices-20250301.csv index 04fa12a76403..5c632edb4b36 100644 --- a/005950/price/prices-20250301.csv +++ b/005950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,10,2,0.16,412039130,66093,159.08,6200,6300,6150,8110,4370,6240,6234.23,1.78,0,-5195,6413,6326,6283,6196,6153,6305,6175,1136,1870,5000,4490,10,1,22722739,1420,-4.88,0.84,12,0.29,-1282.00,7450.00,15300,20240308,-59.15,5520,20241210,13.22,7480,-16.44,20250124,5900,5.93,20250102,14440,-56.72,20240319,5520,13.22,20241210,1.98,N,005950,5000,1136 억,,404014,N,N,2,N,00,N +20250319,150215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,10,2,0.16,398100000,63865,153.72,6200,6300,6150,8110,4370,6240,6233.46,1.78,0,-5684,6413,6326,6283,6196,6153,6305,6175,1136,1870,5000,4490,10,1,22722739,1420,-4.88,0.84,12,0.28,-1282.00,7450.00,15300,20240308,-59.15,5520,20241210,13.22,7480,-16.44,20250124,5900,5.93,20250102,14440,-56.72,20240319,5520,13.22,20241210,1.98,N,005950,5000,1136 억,,404014,N,N,21,N,00,N +20250319,140215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,0,3,0.00,371500340,59607,143.47,6200,6300,6150,8110,4370,6240,6232.50,1.78,0,-7486,6413,6326,6283,6196,6153,6305,6175,1136,1870,5000,4490,10,1,22722739,1418,-4.87,0.84,12,0.26,-1282.00,7450.00,15300,20240308,-59.22,5520,20241210,13.04,7480,-16.58,20250124,5900,5.76,20250102,14440,-56.79,20240319,5520,13.04,20241210,1.98,N,005950,5000,1136 억,,404014,N,N,21,N,00,N +20250319,130215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,30,2,0.48,352766860,56618,136.28,6200,6300,6150,8110,4370,6240,6230.65,1.78,0,-9976,6413,6326,6283,6196,6153,6305,6175,1136,1870,5000,4490,10,1,22722739,1425,-4.89,0.84,12,0.25,-1282.00,7450.00,15300,20240308,-59.02,5520,20241210,13.59,7480,-16.18,20250124,5900,6.27,20250102,14440,-56.58,20240319,5520,13.59,20241210,1.98,N,005950,5000,1136 억,,404014,N,N,21,N,00,N +20250319,120214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,10,2,0.16,315550790,50671,121.96,6200,6300,6150,8110,4370,6240,6227.44,1.78,0,-11661,6413,6326,6283,6196,6153,6305,6175,1136,1870,5000,4490,10,1,22722739,1420,-4.88,0.84,12,0.22,-1282.00,7450.00,15300,20240308,-59.15,5520,20241210,13.22,7480,-16.44,20250124,5900,5.93,20250102,14440,-56.72,20240319,5520,13.22,20241210,1.98,N,005950,5000,1136 억,,404014,N,N,21,N,00,N +20250319,110215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,-20,5,-0.32,277923505,44657,107.49,6200,6300,6150,8110,4370,6240,6223.51,1.78,0,-7090,6413,6326,6283,6196,6153,6305,6175,1136,1870,5000,4490,10,1,22722739,1413,-4.85,0.83,12,0.20,-1282.00,7450.00,15300,20240308,-59.35,5520,20241210,12.68,7480,-16.84,20250124,5900,5.42,20250102,14440,-56.93,20240319,5520,12.68,20241210,1.98,N,005950,5000,1136 억,,404014,N,N,21,N,00,N +20250319,100215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,20,2,0.32,86392505,13820,33.26,6200,6300,6200,8110,4370,6240,6251.27,1.78,0,7184,6413,6326,6283,6196,6153,6305,6175,1136,1870,5000,4490,10,1,22722739,1422,-4.88,0.84,12,0.06,-1282.00,7450.00,15300,20240308,-59.08,5520,20241210,13.41,7480,-16.31,20250124,5900,6.10,20250102,14440,-56.65,20240319,5520,13.41,20241210,1.98,N,005950,5000,1136 억,,404014,N,N,21,N,00,N +20250319,090215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,10,2,0.16,10056840,1619,3.90,6200,6270,6200,8110,4370,6240,6211.76,1.78,0,450,6413,6326,6283,6196,6153,6305,6175,1136,1870,5000,4490,10,1,22722739,1420,-4.88,0.84,12,0.01,-1282.00,7450.00,15300,20240308,-59.15,5520,20241210,13.22,7480,-16.44,20250124,5900,5.93,20250102,14440,-56.72,20240319,5520,13.22,20241210,1.98,N,005950,5000,1136 억,,404014,N,N,21,N,00,N 20250318,160214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,0,3,0.00,260462950,41421,69.03,6280,6370,6240,8110,4370,6240,6288.29,1.81,0,-6812,6500,6370,6300,6170,6100,6335,6135,1136,1870,5000,4490,10,1,22722739,1418,-4.87,0.84,12,0.18,-1282.00,7450.00,15300,20240308,-59.22,5520,20241210,13.04,7480,-16.58,20250124,5900,5.76,20250102,14620,-57.32,20240318,5520,13.04,20241210,1.99,N,005950,5000,1136 억,,410806,N,N,21,N,00,N 20250318,150215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,30,2,0.48,240268010,38193,63.65,6280,6370,6240,8110,4370,6240,6290.89,1.81,0,-7219,6500,6370,6300,6170,6100,6335,6135,1136,1870,5000,4490,10,1,22722739,1425,-4.89,0.84,12,0.17,-1282.00,7450.00,15300,20240308,-59.02,5520,20241210,13.59,7480,-16.18,20250124,5900,6.27,20250102,14620,-57.11,20240318,5520,13.59,20241210,1.99,N,005950,5000,1136 억,,410806,N,N,6,N,00,N 20250318,140214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,40,2,0.64,222164700,35301,58.83,6280,6370,6240,8110,4370,6240,6293.44,1.81,0,-6160,6500,6370,6300,6170,6100,6335,6135,1136,1870,5000,4490,10,1,22722739,1427,-4.90,0.84,12,0.16,-1282.00,7450.00,15300,20240308,-58.95,5520,20241210,13.77,7480,-16.04,20250124,5900,6.44,20250102,14620,-57.05,20240318,5520,13.77,20241210,1.99,N,005950,5000,1136 억,,410806,N,N,6,N,00,N diff --git a/005960/price/prices-20250301.csv b/005960/price/prices-20250301.csv index b3a8b57ac20a..e9eaf4dbd349 100644 --- a/005960/price/prices-20250301.csv +++ b/005960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3590,-35,5,-0.97,79525889,22144,73.19,3615,3650,3570,4710,2540,3625,3591.31,0.52,0,390,3655,3640,3620,3605,3585,3647,3612,1147,1085,5000,2530,5,1,22946345,824,-18.80,0.14,12,0.10,-191.00,25207.00,5240,20240502,-31.49,3390,20250305,5.90,3870,-7.24,20250103,3390,5.90,20250305,5240,-31.49,20240502,3390,5.90,20250305,0.00,N,005960,5000,1147 억,,120432,N,N,2,N,00,N +20250319,150216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3610,-15,5,-0.41,78247624,21788,72.01,3615,3650,3570,4710,2540,3625,3591.32,0.52,0,414,3655,3640,3620,3605,3585,3647,3612,1147,1085,5000,2530,5,1,22946345,828,-18.90,0.14,12,0.09,-191.00,25207.00,5240,20240502,-31.11,3390,20250305,6.49,3870,-6.72,20250103,3390,6.49,20250305,5240,-31.11,20240502,3390,6.49,20250305,0.00,N,005960,5000,1147 억,,120432,N,N,20,N,00,N +20250319,140215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3585,-40,5,-1.10,32854309,9134,30.19,3615,3650,3580,4710,2540,3625,3596.92,0.52,0,-14,3655,3640,3620,3605,3585,3647,3612,1147,1085,5000,2530,5,1,22946345,823,-18.77,0.14,12,0.04,-191.00,25207.00,5240,20240502,-31.58,3390,20250305,5.75,3870,-7.36,20250103,3390,5.75,20250305,5240,-31.58,20240502,3390,5.75,20250305,0.00,N,005960,5000,1147 억,,120432,N,N,20,N,00,N +20250319,130215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3595,-30,5,-0.83,24406204,6782,22.42,3615,3650,3580,4710,2540,3625,3598.67,0.52,0,13,3655,3640,3620,3605,3585,3647,3612,1147,1085,5000,2530,5,1,22946345,825,-18.82,0.14,12,0.03,-191.00,25207.00,5240,20240502,-31.39,3390,20250305,6.05,3870,-7.11,20250103,3390,6.05,20250305,5240,-31.39,20240502,3390,6.05,20250305,0.00,N,005960,5000,1147 억,,120432,N,N,20,N,00,N +20250319,120215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3580,-45,5,-1.24,20970569,5823,19.25,3615,3650,3580,4710,2540,3625,3601.33,0.52,0,13,3655,3640,3620,3605,3585,3647,3612,1147,1085,5000,2530,5,1,22946345,821,-18.74,0.14,12,0.03,-191.00,25207.00,5240,20240502,-31.68,3390,20250305,5.60,3870,-7.49,20250103,3390,5.60,20250305,5240,-31.68,20240502,3390,5.60,20250305,0.00,N,005960,5000,1147 억,,120432,N,N,20,N,00,N +20250319,110215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3605,-20,5,-0.55,16954854,4706,15.55,3615,3650,3585,4710,2540,3625,3602.82,0.52,0,-43,3655,3640,3620,3605,3585,3647,3612,1147,1085,5000,2530,5,1,22946345,827,-18.87,0.14,12,0.02,-191.00,25207.00,5240,20240502,-31.20,3390,20250305,6.34,3870,-6.85,20250103,3390,6.34,20250305,5240,-31.20,20240502,3390,6.34,20250305,0.00,N,005960,5000,1147 억,,120432,N,N,20,N,00,N +20250319,100216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3620,-5,5,-0.14,4283264,1184,3.91,3615,3650,3605,4710,2540,3625,3617.62,0.52,0,-43,3655,3640,3620,3605,3585,3647,3612,1147,1085,5000,2530,5,1,22946345,831,-18.95,0.14,12,0.01,-191.00,25207.00,5240,20240502,-30.92,3390,20250305,6.78,3870,-6.46,20250103,3390,6.78,20250305,5240,-30.92,20240502,3390,6.78,20250305,0.00,N,005960,5000,1147 억,,120432,N,N,20,N,00,N +20250319,090215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3610,-15,5,-0.41,582195,161,0.53,3615,3650,3610,4710,2540,3625,3616.12,0.52,0,-106,3655,3640,3620,3605,3585,3647,3612,1147,1085,5000,2530,5,1,22946345,828,-18.90,0.14,12,0.00,-191.00,25207.00,5240,20240502,-31.11,3390,20250305,6.49,3870,-6.72,20250103,3390,6.49,20250305,5240,-31.11,20240502,3390,6.49,20250305,0.00,N,005960,5000,1147 억,,120432,N,N,20,N,00,N 20250318,160215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3625,30,2,0.83,107253060,29560,189.93,3610,3635,3600,4670,2520,3595,3628.32,0.52,0,726,3631,3612,3601,3582,3571,3622,3592,1147,1075,5000,2510,5,1,22946345,832,-18.98,0.14,12,0.13,-191.00,25207.00,5240,20240502,-30.82,3390,20250305,6.93,3870,-6.33,20250103,3390,6.93,20250305,5240,-30.82,20240502,3390,6.93,20250305,0.00,N,005960,5000,1147 억,,119823,N,N,20,N,00,N 20250318,150215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3630,35,2,0.97,101214810,27894,179.22,3610,3635,3600,4670,2520,3595,3628.55,0.52,0,584,3631,3612,3601,3582,3571,3622,3592,1147,1075,5000,2510,5,1,22946345,833,-19.01,0.14,12,0.12,-191.00,25207.00,5240,20240502,-30.73,3390,20250305,7.08,3870,-6.20,20250103,3390,7.08,20250305,5240,-30.73,20240502,3390,7.08,20250305,0.00,N,005960,5000,1147 억,,119823,N,N,6,N,00,N 20250318,140215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3635,40,2,1.11,96557745,26608,170.96,3610,3635,3600,4670,2520,3595,3628.90,0.52,0,203,3631,3612,3601,3582,3571,3622,3592,1147,1075,5000,2510,5,1,22946345,834,-19.03,0.14,12,0.12,-191.00,25207.00,5240,20240502,-30.63,3390,20250305,7.23,3870,-6.07,20250103,3390,7.23,20250305,5240,-30.63,20240502,3390,7.23,20250305,0.00,N,005960,5000,1147 억,,119823,N,N,6,N,00,N diff --git a/005990/price/prices-20250301.csv b/005990/price/prices-20250301.csv index 22558e5bff09..dcb81141163d 100644 --- a/005990/price/prices-20250301.csv +++ b/005990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9430,80,2,0.86,12044990,1276,58.72,9490,9490,9400,12150,6550,9350,9439.65,1.18,0,-39,9656,9502,9416,9262,9176,9460,9220,69,2800,500,6910,10,1,13718304,1294,2.60,0.32,12,0.01,3622.00,29210.00,10150,20250226,-7.09,7770,20240805,21.36,10150,-7.09,20250226,8410,12.13,20250103,10150,-7.09,20250226,7770,21.36,20240805,0.14,N,005990,500,68 억,,162270,N,N,0,N,00,N +20250319,150216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9430,80,2,0.86,11403700,1208,55.59,9490,9490,9400,12150,6550,9350,9440.15,1.18,0,-39,9656,9502,9416,9262,9176,9460,9220,69,2800,500,6910,10,1,13718304,1294,2.60,0.32,12,0.01,3622.00,29210.00,10150,20250226,-7.09,7770,20240805,21.36,10150,-7.09,20250226,8410,12.13,20250103,10150,-7.09,20250226,7770,21.36,20240805,0.14,N,005990,500,68 억,,162270,N,N,0,N,00,N +20250319,140215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9450,100,2,1.07,8383110,888,40.87,9490,9490,9400,12150,6550,9350,9440.44,1.18,0,-39,9656,9502,9416,9262,9176,9460,9220,69,2800,500,6910,10,1,13718304,1296,2.61,0.32,12,0.01,3622.00,29210.00,10150,20250226,-6.90,7770,20240805,21.62,10150,-6.90,20250226,8410,12.37,20250103,10150,-6.90,20250226,7770,21.62,20240805,0.14,N,005990,500,68 억,,162270,N,N,0,N,00,N +20250319,130216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9450,100,2,1.07,8156300,864,39.76,9490,9490,9400,12150,6550,9350,9440.16,1.18,0,-40,9656,9502,9416,9262,9176,9460,9220,69,2800,500,6910,10,1,13718304,1296,2.61,0.32,12,0.01,3622.00,29210.00,10150,20250226,-6.90,7770,20240805,21.62,10150,-6.90,20250226,8410,12.37,20250103,10150,-6.90,20250226,7770,21.62,20240805,0.14,N,005990,500,68 억,,162270,N,N,0,N,00,N +20250319,120215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9450,100,2,1.07,7202360,763,35.11,9490,9490,9400,12150,6550,9350,9439.53,1.18,0,-40,9656,9502,9416,9262,9176,9460,9220,69,2800,500,6910,10,1,13718304,1296,2.61,0.32,12,0.01,3622.00,29210.00,10150,20250226,-6.90,7770,20240805,21.62,10150,-6.90,20250226,8410,12.37,20250103,10150,-6.90,20250226,7770,21.62,20240805,0.14,N,005990,500,68 억,,162270,N,N,0,N,00,N +20250319,110215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9440,90,2,0.96,4483630,475,21.86,9490,9490,9400,12150,6550,9350,9439.22,1.18,0,-14,9656,9502,9416,9262,9176,9460,9220,69,2800,500,6910,10,1,13718304,1295,2.61,0.32,12,0.00,3622.00,29210.00,10150,20250226,-7.00,7770,20240805,21.49,10150,-7.00,20250226,8410,12.25,20250103,10150,-7.00,20250226,7770,21.49,20240805,0.14,N,005990,500,68 억,,162270,N,N,0,N,00,N +20250319,100216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9460,110,2,1.18,735580,78,3.59,9490,9490,9400,12150,6550,9350,9430.51,1.18,0,-3,9656,9502,9416,9262,9176,9460,9220,69,2800,500,6910,10,1,13718304,1298,2.61,0.32,12,0.00,3622.00,29210.00,10150,20250226,-6.80,7770,20240805,21.75,10150,-6.80,20250226,8410,12.49,20250103,10150,-6.80,20250226,7770,21.75,20240805,0.14,N,005990,500,68 억,,162270,N,N,0,N,00,N +20250319,090216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9490,140,2,1.50,9490,1,0.05,9490,9490,9490,12150,6550,9350,9490.00,1.18,0,-1,9656,9502,9416,9262,9176,9460,9220,69,2800,500,6910,10,1,13718304,1302,2.62,0.32,12,0.00,3622.00,29210.00,10150,20250226,-6.50,7770,20240805,22.14,10150,-6.50,20250226,8410,12.84,20250103,10150,-6.50,20250226,7770,22.14,20240805,0.14,N,005990,500,68 억,,162270,N,N,0,N,00,N 20250318,160215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9350,-20,5,-0.21,20323070,2173,121.74,9370,9570,9330,12180,6560,9370,9352.54,1.18,0,63,9436,9402,9366,9332,9296,9420,9350,69,2810,500,6930,10,1,13718304,1283,2.58,0.32,12,0.02,3622.00,29210.00,10150,20250226,-7.88,7770,20240805,20.33,10150,-7.88,20250226,8410,11.18,20250103,10150,-7.88,20250226,7770,20.33,20240805,0.14,N,005990,500,68 억,,162207,N,N,0,N,00,N 20250318,150216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9360,-10,5,-0.11,18284760,1955,109.52,9370,9570,9330,12180,6560,9370,9352.82,1.18,0,63,9436,9402,9366,9332,9296,9420,9350,69,2810,500,6930,10,1,13718304,1284,2.58,0.32,12,0.01,3622.00,29210.00,10150,20250226,-7.78,7770,20240805,20.46,10150,-7.78,20250226,8410,11.30,20250103,10150,-7.78,20250226,7770,20.46,20240805,0.14,N,005990,500,68 억,,162207,N,N,0,N,00,N 20250318,140215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9360,-10,5,-0.11,11870450,1269,71.09,9370,9570,9330,12180,6560,9370,9354.18,1.18,0,65,9436,9402,9366,9332,9296,9420,9350,69,2810,500,6930,10,1,13718304,1284,2.58,0.32,12,0.01,3622.00,29210.00,10150,20250226,-7.78,7770,20240805,20.46,10150,-7.78,20250226,8410,11.30,20250103,10150,-7.78,20250226,7770,20.46,20240805,0.14,N,005990,500,68 억,,162207,N,N,0,N,00,N diff --git a/006040/price/prices-20250301.csv b/006040/price/prices-20250301.csv index d198af7d18d3..12e766e2e682 100644 --- a/006040/price/prices-20250301.csv +++ b/006040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36650,250,2,0.69,621274900,16954,95.57,36450,36950,36150,47300,25500,36400,36644.74,2.00,0,4391,37066,36732,36366,36032,35666,36750,36050,396,10900,1000,26930,50,1,39624084,14522,8.70,0.59,12,0.04,4215.00,62149.00,38000,20241230,-3.55,26506,20240819,38.27,37100,-1.21,20250224,32550,12.60,20250203,40000,-8.38,20241224,29150,25.73,20240819,0.06,N,006040,1000,396 억,,791476,N,N,5,N,00,N +20250319,150216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36600,200,2,0.55,546645150,14916,84.09,36450,36950,36150,47300,25500,36400,36648.24,2.00,0,5194,37066,36732,36366,36032,35666,36750,36050,396,10900,1000,26930,50,1,39624084,14502,8.68,0.59,12,0.04,4215.00,62149.00,38000,20241230,-3.68,26506,20240819,38.08,37100,-1.35,20250224,32550,12.44,20250203,40000,-8.50,20241224,29150,25.56,20240819,0.06,N,006040,1000,396 억,,791476,N,N,454,N,00,N +20250319,140216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36450,50,2,0.14,451542850,12315,69.42,36450,36950,36150,47300,25500,36400,36666.09,2.00,0,5561,37066,36732,36366,36032,35666,36750,36050,396,10900,1000,26930,50,1,39624084,14443,8.65,0.59,12,0.03,4215.00,62149.00,38000,20241230,-4.08,26506,20240819,37.52,37100,-1.75,20250224,32550,11.98,20250203,40000,-8.88,20241224,29150,25.04,20240819,0.06,N,006040,1000,396 억,,791476,N,N,454,N,00,N +20250319,130216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36350,-50,5,-0.14,443183650,12086,68.13,36450,36950,36150,47300,25500,36400,36669.18,2.00,0,5566,37066,36732,36366,36032,35666,36750,36050,396,10900,1000,26930,50,1,39624084,14403,8.62,0.58,12,0.03,4215.00,62149.00,38000,20241230,-4.34,26506,20240819,37.14,37100,-2.02,20250224,32550,11.67,20250203,40000,-9.12,20241224,29150,24.70,20240819,0.06,N,006040,1000,396 억,,791476,N,N,454,N,00,N +20250319,120215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36400,0,3,0.00,420418650,11461,64.61,36450,36950,36150,47300,25500,36400,36682.55,2.00,0,5543,37066,36732,36366,36032,35666,36750,36050,396,10900,1000,26930,50,1,39624084,14423,8.64,0.59,12,0.03,4215.00,62149.00,38000,20241230,-4.21,26506,20240819,37.33,37100,-1.89,20250224,32550,11.83,20250203,40000,-9.00,20241224,29150,24.87,20240819,0.06,N,006040,1000,396 억,,791476,N,N,454,N,00,N +20250319,110215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36400,0,3,0.00,395310750,10771,60.72,36450,36950,36150,47300,25500,36400,36701.40,2.00,0,5496,37066,36732,36366,36032,35666,36750,36050,396,10900,1000,26930,50,1,39624084,14423,8.64,0.59,12,0.03,4215.00,62149.00,38000,20241230,-4.21,26506,20240819,37.33,37100,-1.89,20250224,32550,11.83,20250203,40000,-9.00,20241224,29150,24.87,20240819,0.06,N,006040,1000,396 억,,791476,N,N,454,N,00,N +20250319,100216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36600,200,2,0.55,295533050,8041,45.33,36450,36950,36150,47300,25500,36400,36753.27,2.00,0,5966,37066,36732,36366,36032,35666,36750,36050,396,10900,1000,26930,50,1,39624084,14502,8.68,0.59,12,0.02,4215.00,62149.00,38000,20241230,-3.68,26506,20240819,38.08,37100,-1.35,20250224,32550,12.44,20250203,40000,-8.50,20241224,29150,25.56,20240819,0.06,N,006040,1000,396 억,,791476,N,N,454,N,00,N +20250319,090216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36500,100,2,0.27,437800,12,0.07,36450,36500,36450,47300,25500,36400,36483.33,2.00,0,10,37066,36732,36366,36032,35666,36750,36050,396,10900,1000,26930,50,1,39624084,14463,8.66,0.59,12,0.00,4215.00,62149.00,38000,20241230,-3.95,26506,20240819,37.70,37100,-1.62,20250224,32550,12.14,20250203,40000,-8.75,20241224,29150,25.21,20240819,0.06,N,006040,1000,396 억,,791476,N,N,454,N,00,N 20250318,160215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36400,-100,5,-0.27,640439850,17617,68.70,36400,36700,36000,47450,25550,36500,36351.56,2.00,0,-5691,37133,36816,36183,35866,35233,36975,36025,396,10950,1000,27010,50,1,39624084,14423,8.64,0.59,12,0.04,4215.00,62149.00,38000,20241230,-4.21,26506,20240819,37.33,37100,-1.89,20250224,32550,11.83,20250203,40000,-9.00,20241224,29150,24.87,20240819,0.07,N,006040,1000,396 억,,792859,N,N,454,N,00,N 20250318,150216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36350,-150,5,-0.41,535896775,14743,57.49,36400,36700,36000,47450,25550,36500,36349.24,2.00,0,-5687,37133,36816,36183,35866,35233,36975,36025,396,10950,1000,27010,50,1,39624084,14403,8.62,0.58,12,0.04,4215.00,62149.00,38000,20241230,-4.34,26506,20240819,37.14,37100,-2.02,20250224,32550,11.67,20250203,40000,-9.12,20241224,29150,24.70,20240819,0.07,N,006040,1000,396 억,,792859,N,N,1,N,00,N 20250318,140215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36200,-300,5,-0.82,477067400,13123,51.17,36400,36700,36000,47450,25550,36500,36353.53,2.00,0,-5269,37133,36816,36183,35866,35233,36975,36025,396,10950,1000,27010,50,1,39624084,14344,8.59,0.58,12,0.03,4215.00,62149.00,38000,20241230,-4.74,26506,20240819,36.57,37100,-2.43,20250224,32550,11.21,20250203,40000,-9.50,20241224,29150,24.19,20240819,0.07,N,006040,1000,396 억,,792859,N,N,1,N,00,N diff --git a/006050/price/prices-20250301.csv b/006050/price/prices-20250301.csv index f34952d0b269..120156d84c91 100644 --- a/006050/price/prices-20250301.csv +++ b/006050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1763,84,2,5.00,1894334989,1084516,306.09,1668,1789,1667,2180,1176,1679,1746.62,4.68,0,306766,1745,1712,1682,1649,1619,1697,1634,174,501,500,1000,1,1,34895243,615,80.14,1.24,12,3.11,22.00,1421.00,2750,20241212,-35.89,1041,20240805,69.36,2025,-12.94,20250124,1501,17.46,20250102,2750,-35.89,20241212,1041,69.36,20240805,5.75,N,006050,500,174 억,,1632872,N,N,0,N,00,N +20250319,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1761,82,2,4.88,1812306806,1038021,292.97,1668,1789,1667,2180,1176,1679,1745.92,4.68,0,293120,1745,1712,1682,1649,1619,1697,1634,174,501,500,1000,1,1,34895243,615,80.05,1.24,12,2.97,22.00,1421.00,2750,20241212,-35.96,1041,20240805,69.16,2025,-13.04,20250124,1501,17.32,20250102,2750,-35.96,20241212,1041,69.16,20240805,5.75,N,006050,500,174 억,,1632872,N,N,0,N,00,N +20250319,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1774,95,2,5.66,1635627818,938173,264.79,1668,1789,1667,2180,1176,1679,1743.42,4.68,0,303477,1745,1712,1682,1649,1619,1697,1634,174,501,500,1000,1,1,34895243,619,80.64,1.25,12,2.69,22.00,1421.00,2750,20241212,-35.49,1041,20240805,70.41,2025,-12.40,20250124,1501,18.19,20250102,2750,-35.49,20241212,1041,70.41,20240805,5.75,N,006050,500,174 억,,1632872,N,N,0,N,00,N +20250319,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1768,89,2,5.30,1145940469,662472,186.97,1668,1775,1667,2180,1176,1679,1729.79,4.68,0,211743,1745,1712,1682,1649,1619,1697,1634,174,501,500,1000,1,1,34895243,617,80.36,1.24,12,1.90,22.00,1421.00,2750,20241212,-35.71,1041,20240805,69.84,2025,-12.69,20250124,1501,17.79,20250102,2750,-35.71,20241212,1041,69.84,20240805,5.75,N,006050,500,174 억,,1632872,N,N,0,N,00,N +20250319,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1732,53,2,3.16,811259279,471784,133.15,1668,1739,1667,2180,1176,1679,1719.56,4.68,0,147289,1745,1712,1682,1649,1619,1697,1634,174,501,500,1000,1,1,34895243,604,78.73,1.22,12,1.35,22.00,1421.00,2750,20241212,-37.02,1041,20240805,66.38,2025,-14.47,20250124,1501,15.39,20250102,2750,-37.02,20241212,1041,66.38,20240805,5.75,N,006050,500,174 억,,1632872,N,N,0,N,00,N +20250319,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1722,43,2,2.56,681096401,396341,111.86,1668,1739,1667,2180,1176,1679,1718.46,4.68,0,129395,1745,1712,1682,1649,1619,1697,1634,174,501,500,1000,1,1,34895243,601,78.27,1.21,12,1.14,22.00,1421.00,2750,20241212,-37.38,1041,20240805,65.42,2025,-14.96,20250124,1501,14.72,20250102,2750,-37.38,20241212,1041,65.42,20240805,5.75,N,006050,500,174 억,,1632872,N,N,0,N,00,N +20250319,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1726,47,2,2.80,470711967,274753,77.55,1668,1731,1667,2180,1176,1679,1713.22,4.68,0,115361,1745,1712,1682,1649,1619,1697,1634,174,501,500,1000,1,1,34895243,602,78.45,1.21,12,0.79,22.00,1421.00,2750,20241212,-37.24,1041,20240805,65.80,2025,-14.77,20250124,1501,14.99,20250102,2750,-37.24,20241212,1041,65.80,20240805,5.75,N,006050,500,174 억,,1632872,N,N,0,N,00,N +20250319,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1668,-11,5,-0.66,20193694,12084,3.41,1668,1683,1667,2180,1176,1679,1671.11,4.68,0,3955,1745,1712,1682,1649,1619,1697,1634,174,501,500,1000,1,1,34895243,582,75.82,1.17,12,0.03,22.00,1421.00,2750,20241212,-39.35,1041,20240805,60.23,2025,-17.63,20250124,1501,11.13,20250102,2750,-39.35,20241212,1041,60.23,20240805,5.75,N,006050,500,174 억,,1632872,N,N,0,N,00,N 20250318,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1679,-17,5,-1.00,596960418,353619,78.97,1690,1715,1652,2200,1188,1696,1688.15,4.79,0,-46424,1748,1722,1674,1648,1600,1735,1661,174,504,500,1010,1,1,34895243,586,76.32,1.18,12,1.01,22.00,1421.00,2750,20241212,-38.95,1041,20240805,61.29,2025,-17.09,20250124,1501,11.86,20250102,2750,-38.95,20241212,1041,61.29,20240805,5.77,N,006050,500,174 억,,1670828,N,N,0,N,00,N 20250318,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1678,-18,5,-1.06,573942615,339854,75.90,1690,1715,1652,2200,1188,1696,1688.79,4.79,0,-39087,1748,1722,1674,1648,1600,1735,1661,174,504,500,1010,1,1,34895243,586,76.27,1.18,12,0.97,22.00,1421.00,2750,20241212,-38.98,1041,20240805,61.19,2025,-17.14,20250124,1501,11.79,20250102,2750,-38.98,20241212,1041,61.19,20240805,5.77,N,006050,500,174 억,,1670828,N,N,0,N,00,N 20250318,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1680,-16,5,-0.94,516108322,305244,68.17,1690,1715,1652,2200,1188,1696,1690.81,4.79,0,-28511,1748,1722,1674,1648,1600,1735,1661,174,504,500,1010,1,1,34895243,586,76.36,1.18,12,0.87,22.00,1421.00,2750,20241212,-38.91,1041,20240805,61.38,2025,-17.04,20250124,1501,11.93,20250102,2750,-38.91,20241212,1041,61.38,20240805,5.77,N,006050,500,174 억,,1670828,N,N,0,N,00,N diff --git a/006060/price/prices-20250301.csv b/006060/price/prices-20250301.csv index 807d002306f3..b1395633dea4 100644 --- a/006060/price/prices-20250301.csv +++ b/006060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5100,-30,5,-0.58,262648220,51600,35.93,5130,5150,5060,6660,3600,5130,5090.08,10.18,0,-11493,5263,5196,5113,5046,4963,5205,5055,277,1530,500,3790,10,1,55320000,2821,7.21,0.73,12,0.09,707.00,6953.00,5270,20250227,-3.23,3140,20240308,62.42,5270,-3.23,20250227,4360,16.97,20250203,5270,-3.23,20250227,3370,51.34,20240329,1.28,N,006060,500,276 억,,5630072,N,N,7,N,00,N +20250319,150217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5090,-40,5,-0.78,228471820,44890,31.25,5130,5150,5060,6660,3600,5130,5089.59,10.18,0,-9157,5263,5196,5113,5046,4963,5205,5055,277,1530,500,3790,10,1,55320000,2816,7.20,0.73,12,0.08,707.00,6953.00,5270,20250227,-3.42,3140,20240308,62.10,5270,-3.42,20250227,4360,16.74,20250203,5270,-3.42,20250227,3370,51.04,20240329,1.28,N,006060,500,276 억,,5630072,N,N,47,N,00,N +20250319,140216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5110,-20,5,-0.39,162590330,31997,22.28,5130,5150,5060,6660,3600,5130,5081.42,10.18,0,-7473,5263,5196,5113,5046,4963,5205,5055,277,1530,500,3790,10,1,55320000,2827,7.23,0.73,12,0.06,707.00,6953.00,5270,20250227,-3.04,3140,20240308,62.74,5270,-3.04,20250227,4360,17.20,20250203,5270,-3.04,20250227,3370,51.63,20240329,1.28,N,006060,500,276 억,,5630072,N,N,47,N,00,N +20250319,130217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5080,-50,5,-0.97,78030500,15343,10.68,5130,5150,5070,6660,3600,5130,5085.74,10.18,0,-5722,5263,5196,5113,5046,4963,5205,5055,277,1530,500,3790,10,1,55320000,2810,7.19,0.73,12,0.03,707.00,6953.00,5270,20250227,-3.61,3140,20240308,61.78,5270,-3.61,20250227,4360,16.51,20250203,5270,-3.61,20250227,3370,50.74,20240329,1.28,N,006060,500,276 억,,5630072,N,N,47,N,00,N +20250319,120216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5090,-40,5,-0.78,47037260,9240,6.43,5130,5150,5070,6660,3600,5130,5090.61,10.18,0,-1849,5263,5196,5113,5046,4963,5205,5055,277,1530,500,3790,10,1,55320000,2816,7.20,0.73,12,0.02,707.00,6953.00,5270,20250227,-3.42,3140,20240308,62.10,5270,-3.42,20250227,4360,16.74,20250203,5270,-3.42,20250227,3370,51.04,20240329,1.28,N,006060,500,276 억,,5630072,N,N,47,N,00,N +20250319,110216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5090,-40,5,-0.78,31807510,6242,4.35,5130,5150,5070,6660,3600,5130,5095.72,10.18,0,-1526,5263,5196,5113,5046,4963,5205,5055,277,1530,500,3790,10,1,55320000,2816,7.20,0.73,12,0.01,707.00,6953.00,5270,20250227,-3.42,3140,20240308,62.10,5270,-3.42,20250227,4360,16.74,20250203,5270,-3.42,20250227,3370,51.04,20240329,1.28,N,006060,500,276 억,,5630072,N,N,47,N,00,N +20250319,100217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5090,-40,5,-0.78,14625280,2862,1.99,5130,5150,5080,6660,3600,5130,5110.16,10.18,0,-481,5263,5196,5113,5046,4963,5205,5055,277,1530,500,3790,10,1,55320000,2816,7.20,0.73,12,0.01,707.00,6953.00,5270,20250227,-3.42,3140,20240308,62.10,5270,-3.42,20250227,4360,16.74,20250203,5270,-3.42,20250227,3370,51.04,20240329,1.28,N,006060,500,276 억,,5630072,N,N,47,N,00,N +20250319,090217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5130,0,3,0.00,389880,76,0.05,5130,5130,5130,6660,3600,5130,5130.00,10.18,0,-18,5263,5196,5113,5046,4963,5205,5055,277,1530,500,3790,10,1,55320000,2838,7.26,0.74,12,0.00,707.00,6953.00,5270,20250227,-2.66,3140,20240308,63.38,5270,-2.66,20250227,4360,17.66,20250203,5270,-2.66,20250227,3370,52.23,20240329,1.28,N,006060,500,276 억,,5630072,N,N,47,N,00,N 20250318,160216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5130,-30,5,-0.58,709650475,139178,145.85,5130,5180,5030,6700,3620,5160,5098.87,10.16,0,4698,5246,5202,5166,5122,5086,5225,5145,277,1540,500,3810,10,1,55320000,2838,7.26,0.74,12,0.25,707.00,6953.00,5270,20250227,-2.66,3140,20240308,63.38,5270,-2.66,20250227,4360,17.66,20250203,5270,-2.66,20250227,3370,52.23,20240329,1.26,N,006060,500,276 억,,5622016,N,N,47,N,00,N 20250318,150216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5130,-30,5,-0.58,680593320,133514,139.92,5130,5180,5030,6700,3620,5160,5097.54,10.16,0,5006,5246,5202,5166,5122,5086,5225,5145,277,1540,500,3810,10,1,55320000,2838,7.26,0.74,12,0.24,707.00,6953.00,5270,20250227,-2.66,3140,20240308,63.38,5270,-2.66,20250227,4360,17.66,20250203,5270,-2.66,20250227,3370,52.23,20240329,1.26,N,006060,500,276 억,,5622016,N,N,17,N,00,N 20250318,140216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5120,-40,5,-0.78,602344815,118206,123.87,5130,5180,5030,6700,3620,5160,5095.72,10.16,0,-4317,5246,5202,5166,5122,5086,5225,5145,277,1540,500,3810,10,1,55320000,2832,7.24,0.74,12,0.21,707.00,6953.00,5270,20250227,-2.85,3140,20240308,63.06,5270,-2.85,20250227,4360,17.43,20250203,5270,-2.85,20250227,3370,51.93,20240329,1.26,N,006060,500,276 억,,5622016,N,N,17,N,00,N diff --git a/006090/price/prices-20250301.csv b/006090/price/prices-20250301.csv index 7b0afd268e5e..2e40f5e89db9 100644 --- a/006090/price/prices-20250301.csv +++ b/006090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8440,-20,5,-0.24,52949130,6252,82.91,8410,8510,8410,10990,5930,8460,8469.15,4.25,0,62,8673,8566,8473,8366,8273,8620,8420,471,2530,5000,5580,10,1,9422739,795,6.29,0.35,12,0.07,1342.00,24379.00,13590,20240617,-37.90,7610,20241209,10.91,10410,-18.92,20250123,7930,6.43,20250121,13590,-37.90,20240617,7610,10.91,20241209,0.58,N,006090,5000,471 억,,400164,N,N,1,N,00,N +20250319,150217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8450,-10,5,-0.12,50771510,5994,79.49,8410,8510,8410,10990,5930,8460,8470.39,4.25,0,62,8673,8566,8473,8366,8273,8620,8420,471,2530,5000,5580,10,1,9422739,796,6.30,0.35,12,0.06,1342.00,24379.00,13590,20240617,-37.82,7610,20241209,11.04,10410,-18.83,20250123,7930,6.56,20250121,13590,-37.82,20240617,7610,11.04,20241209,0.58,N,006090,5000,471 억,,400164,N,N,8,N,00,N +20250319,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8460,0,3,0.00,48177910,5687,75.41,8410,8510,8410,10990,5930,8460,8471.59,4.25,0,63,8673,8566,8473,8366,8273,8620,8420,471,2530,5000,5580,10,1,9422739,797,6.30,0.35,12,0.06,1342.00,24379.00,13590,20240617,-37.75,7610,20241209,11.17,10410,-18.73,20250123,7930,6.68,20250121,13590,-37.75,20240617,7610,11.17,20241209,0.58,N,006090,5000,471 억,,400164,N,N,8,N,00,N +20250319,130217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,20,2,0.24,42636790,5031,66.72,8410,8510,8410,10990,5930,8460,8474.81,4.25,0,64,8673,8566,8473,8366,8273,8620,8420,471,2530,5000,5580,10,1,9422739,799,6.32,0.35,12,0.05,1342.00,24379.00,13590,20240617,-37.60,7610,20241209,11.43,10410,-18.54,20250123,7930,6.94,20250121,13590,-37.60,20240617,7610,11.43,20241209,0.58,N,006090,5000,471 억,,400164,N,N,8,N,00,N +20250319,120216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,20,2,0.24,37960280,4478,59.38,8410,8510,8410,10990,5930,8460,8477.06,4.25,0,64,8673,8566,8473,8366,8273,8620,8420,471,2530,5000,5580,10,1,9422739,799,6.32,0.35,12,0.05,1342.00,24379.00,13590,20240617,-37.60,7610,20241209,11.43,10410,-18.54,20250123,7930,6.94,20250121,13590,-37.60,20240617,7610,11.43,20241209,0.58,N,006090,5000,471 억,,400164,N,N,8,N,00,N +20250319,110216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8470,10,2,0.12,36696770,4329,57.41,8410,8510,8410,10990,5930,8460,8476.96,4.25,0,64,8673,8566,8473,8366,8273,8620,8420,471,2530,5000,5580,10,1,9422739,798,6.31,0.35,12,0.05,1342.00,24379.00,13590,20240617,-37.67,7610,20241209,11.30,10410,-18.64,20250123,7930,6.81,20250121,13590,-37.67,20240617,7610,11.30,20241209,0.58,N,006090,5000,471 억,,400164,N,N,8,N,00,N +20250319,100217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8490,30,2,0.35,20580590,2429,32.21,8410,8510,8410,10990,5930,8460,8472.87,4.25,0,56,8673,8566,8473,8366,8273,8620,8420,471,2530,5000,5580,10,1,9422739,800,6.33,0.35,12,0.03,1342.00,24379.00,13590,20240617,-37.53,7610,20241209,11.56,10410,-18.44,20250123,7930,7.06,20250121,13590,-37.53,20240617,7610,11.56,20241209,0.58,N,006090,5000,471 억,,400164,N,N,8,N,00,N +20250319,090217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8410,-50,5,-0.59,378450,45,0.60,8410,8410,8410,10990,5930,8460,8410.00,4.25,0,-6,8673,8566,8473,8366,8273,8620,8420,471,2530,5000,5580,10,1,9422739,792,6.27,0.34,12,0.00,1342.00,24379.00,13590,20240617,-38.12,7610,20241209,10.51,10410,-19.21,20250123,7930,6.05,20250121,13590,-38.12,20240617,7610,10.51,20241209,0.58,N,006090,5000,471 억,,400164,N,N,8,N,00,N 20250318,160216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8460,-10,5,-0.12,41915740,4958,146.90,8450,8580,8380,11010,5930,8470,8454.16,4.24,0,28,8603,8536,8503,8436,8403,8520,8420,471,2540,5000,5590,10,1,9422739,797,6.30,0.35,12,0.05,1342.00,24379.00,13590,20240617,-37.75,7610,20241209,11.17,10410,-18.73,20250123,7930,6.68,20250121,13590,-37.75,20240617,7610,11.17,20241209,0.58,N,006090,5000,471 억,,399539,N,N,8,N,00,N 20250318,150217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8460,-10,5,-0.12,40799000,4826,142.99,8450,8580,8380,11010,5930,8470,8454.00,4.24,0,82,8603,8536,8503,8436,8403,8520,8420,471,2540,5000,5590,10,1,9422739,797,6.30,0.35,12,0.05,1342.00,24379.00,13590,20240617,-37.75,7610,20241209,11.17,10410,-18.73,20250123,7930,6.68,20250121,13590,-37.75,20240617,7610,11.17,20241209,0.58,N,006090,5000,471 억,,399539,N,N,3,N,00,N 20250318,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8500,30,2,0.35,35324540,4174,123.67,8450,8580,8390,11010,5930,8470,8462.99,4.24,0,109,8603,8536,8503,8436,8403,8520,8420,471,2540,5000,5590,10,1,9422739,801,6.33,0.35,12,0.04,1342.00,24379.00,13590,20240617,-37.45,7610,20241209,11.70,10410,-18.35,20250123,7930,7.19,20250121,13590,-37.45,20240617,7610,11.70,20241209,0.58,N,006090,5000,471 억,,399539,N,N,3,N,00,N diff --git a/006110/price/prices-20250301.csv b/006110/price/prices-20250301.csv index d13346aba5a7..1a7632624b06 100644 --- a/006110/price/prices-20250301.csv +++ b/006110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29600,400,2,1.37,1858650300,62993,157.45,28950,30100,28950,37950,20450,29200,29505.64,38.16,0,11038,30566,29882,29516,28832,28466,29700,28650,74,8750,500,21020,50,1,14711916,4355,-46.54,1.79,12,0.43,-636.00,16559.00,98100,20240308,-69.83,27050,20250305,9.43,39500,-25.06,20250110,27050,9.43,20250305,98000,-69.80,20240326,27050,9.43,20250305,0.88,N,006110,500,73 억,,5613784,N,N,309,N,00,N +20250319,150217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29650,450,2,1.54,1611377650,54615,136.51,28950,30100,28950,37950,20450,29200,29504.31,38.16,0,7706,30566,29882,29516,28832,28466,29700,28650,74,8750,500,21020,50,1,14711916,4362,-46.62,1.79,12,0.37,-636.00,16559.00,98100,20240308,-69.78,27050,20250305,9.61,39500,-24.94,20250110,27050,9.61,20250305,98000,-69.74,20240326,27050,9.61,20250305,0.88,N,006110,500,73 억,,5613784,N,N,645,N,00,N +20250319,140217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29800,600,2,2.05,1450694550,49216,123.01,28950,30100,28950,37950,20450,29200,29476.08,38.16,0,7739,30566,29882,29516,28832,28466,29700,28650,74,8750,500,21020,50,1,14711916,4384,-46.86,1.80,12,0.33,-636.00,16559.00,98100,20240308,-69.62,27050,20250305,10.17,39500,-24.56,20250110,27050,10.17,20250305,98000,-69.59,20240326,27050,10.17,20250305,0.88,N,006110,500,73 억,,5613784,N,N,645,N,00,N +20250319,130217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29950,750,2,2.57,1194186375,40616,101.52,28950,30100,28950,37950,20450,29200,29401.87,38.16,0,5331,30566,29882,29516,28832,28466,29700,28650,74,8750,500,21020,50,1,14711916,4406,-47.09,1.81,12,0.28,-636.00,16559.00,98100,20240308,-69.47,27050,20250305,10.72,39500,-24.18,20250110,27050,10.72,20250305,98000,-69.44,20240326,27050,10.72,20250305,0.88,N,006110,500,73 억,,5613784,N,N,645,N,00,N +20250319,120216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29300,100,2,0.34,831762800,28423,71.04,28950,29800,28950,37950,20450,29200,29263.72,38.16,0,-1391,30566,29882,29516,28832,28466,29700,28650,74,8750,500,21020,50,1,14711916,4311,-46.07,1.77,12,0.19,-636.00,16559.00,98100,20240308,-70.13,27050,20250305,8.32,39500,-25.82,20250110,27050,8.32,20250305,98000,-70.10,20240326,27050,8.32,20250305,0.88,N,006110,500,73 억,,5613784,N,N,645,N,00,N +20250319,110217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29050,-150,5,-0.51,745039750,25461,63.64,28950,29800,28950,37950,20450,29200,29262.00,38.16,0,-1350,30566,29882,29516,28832,28466,29700,28650,74,8750,500,21020,50,1,14711916,4274,-45.68,1.75,12,0.17,-636.00,16559.00,98100,20240308,-70.39,27050,20250305,7.39,39500,-26.46,20250110,27050,7.39,20250305,98000,-70.36,20240326,27050,7.39,20250305,0.88,N,006110,500,73 억,,5613784,N,N,645,N,00,N +20250319,100217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29450,250,2,0.86,515611275,17597,43.98,28950,29800,28950,37950,20450,29200,29301.09,38.16,0,3151,30566,29882,29516,28832,28466,29700,28650,74,8750,500,21020,50,1,14711916,4333,-46.31,1.78,12,0.12,-636.00,16559.00,98100,20240308,-69.98,27050,20250305,8.87,39500,-25.44,20250110,27050,8.87,20250305,98000,-69.95,20240326,27050,8.87,20250305,0.88,N,006110,500,73 억,,5613784,N,N,645,N,00,N +20250319,090217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29200,0,3,0.00,63080550,2176,5.44,28950,29200,28950,37950,20450,29200,28989.22,38.16,0,92,30566,29882,29516,28832,28466,29700,28650,74,8750,500,21020,50,1,14711916,4296,-45.91,1.76,12,0.01,-636.00,16559.00,98100,20240308,-70.23,27050,20250305,7.95,39500,-26.08,20250110,27050,7.95,20250305,98000,-70.20,20240326,27050,7.95,20250305,0.88,N,006110,500,73 억,,5613784,N,N,645,N,00,N 20250318,160216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29200,200,2,0.69,1176024900,39808,73.86,29250,30200,29150,37700,20300,29000,29543.59,38.15,0,969,30566,29782,29316,28532,28066,29550,28300,74,8700,500,20880,50,1,14711916,4296,123.73,1.68,12,0.27,236.00,17332.00,98100,20240308,-70.23,27050,20250305,7.95,39500,-26.08,20250110,27050,7.95,20250305,98000,-70.20,20240326,27050,7.95,20250305,0.88,N,006110,500,73 억,,5613238,N,N,645,N,00,N 20250318,150217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29200,200,2,0.69,1105061700,37378,69.35,29250,30200,29150,37700,20300,29000,29564.50,38.15,0,451,30566,29782,29316,28532,28066,29550,28300,74,8700,500,20880,50,1,14711916,4296,123.73,1.68,12,0.25,236.00,17332.00,98100,20240308,-70.23,27050,20250305,7.95,39500,-26.08,20250110,27050,7.95,20250305,98000,-70.20,20240326,27050,7.95,20250305,0.88,N,006110,500,73 억,,5613238,N,N,331,N,00,N 20250318,140216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29200,200,2,0.69,1036981525,35050,65.03,29250,30200,29150,37700,20300,29000,29585.78,38.15,0,220,30566,29782,29316,28532,28066,29550,28300,74,8700,500,20880,50,1,14711916,4296,123.73,1.68,12,0.24,236.00,17332.00,98100,20240308,-70.23,27050,20250305,7.95,39500,-26.08,20250110,27050,7.95,20250305,98000,-70.20,20240326,27050,7.95,20250305,0.88,N,006110,500,73 억,,5613238,N,N,331,N,00,N diff --git a/006120/price/prices-20250301.csv b/006120/price/prices-20250301.csv index 4c587bcb4e74..e95a7bb9a5c6 100644 --- a/006120/price/prices-20250301.csv +++ b/006120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39950,-100,5,-0.25,479107400,11970,56.79,39250,40300,39250,52000,28050,40050,40025.68,13.94,0,-642,41016,40532,40166,39682,39316,40775,39925,1049,11950,5000,29630,50,1,18785855,7505,4.27,0.27,12,0.06,9366.00,146212.00,47000,20240408,-15.00,32550,20241028,22.73,40650,-1.72,20250318,34200,16.81,20250203,47000,-15.00,20240408,32550,22.73,20241028,0.24,N,006120,5000,1048 억,,2617897,N,N,36,N,00,N +20250319,150218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39950,-100,5,-0.25,455416100,11377,53.98,39250,40300,39250,52000,28050,40050,40029.54,13.94,0,-581,41016,40532,40166,39682,39316,40775,39925,1049,11950,5000,29630,50,1,18785855,7505,4.27,0.27,12,0.06,9366.00,146212.00,47000,20240408,-15.00,32550,20241028,22.73,40650,-1.72,20250318,34200,16.81,20250203,47000,-15.00,20240408,32550,22.73,20241028,0.24,N,006120,5000,1048 억,,2617897,N,N,61,N,00,N +20250319,140217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40000,-50,5,-0.12,295403350,7387,35.05,39250,40300,39250,52000,28050,40050,39989.62,13.94,0,313,41016,40532,40166,39682,39316,40775,39925,1049,11950,5000,29630,50,1,18785855,7514,4.27,0.27,12,0.04,9366.00,146212.00,47000,20240408,-14.89,32550,20241028,22.89,40650,-1.60,20250318,34200,16.96,20250203,47000,-14.89,20240408,32550,22.89,20241028,0.24,N,006120,5000,1048 억,,2617897,N,N,61,N,00,N +20250319,130217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40150,100,2,0.25,239460200,5992,28.43,39250,40300,39250,52000,28050,40050,39963.32,13.94,0,251,41016,40532,40166,39682,39316,40775,39925,1049,11950,5000,29630,50,1,18785855,7543,4.29,0.27,12,0.03,9366.00,146212.00,47000,20240408,-14.57,32550,20241028,23.35,40650,-1.23,20250318,34200,17.40,20250203,47000,-14.57,20240408,32550,23.35,20241028,0.24,N,006120,5000,1048 억,,2617897,N,N,61,N,00,N +20250319,120217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40050,0,3,0.00,192636150,4823,22.88,39250,40300,39250,52000,28050,40050,39941.15,13.94,0,185,41016,40532,40166,39682,39316,40775,39925,1049,11950,5000,29630,50,1,18785855,7524,4.28,0.27,12,0.03,9366.00,146212.00,47000,20240408,-14.79,32550,20241028,23.04,40650,-1.48,20250318,34200,17.11,20250203,47000,-14.79,20240408,32550,23.04,20241028,0.24,N,006120,5000,1048 억,,2617897,N,N,61,N,00,N +20250319,110217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39800,-250,5,-0.62,118295450,2961,14.05,39250,40300,39250,52000,28050,40050,39951.18,13.94,0,-877,41016,40532,40166,39682,39316,40775,39925,1049,11950,5000,29630,50,1,18785855,7477,4.25,0.27,12,0.02,9366.00,146212.00,47000,20240408,-15.32,32550,20241028,22.27,40650,-2.09,20250318,34200,16.37,20250203,47000,-15.32,20240408,32550,22.27,20241028,0.24,N,006120,5000,1048 억,,2617897,N,N,61,N,00,N +20250319,100217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39900,-150,5,-0.37,64556800,1614,7.66,39250,40300,39250,52000,28050,40050,39998.02,13.94,0,-226,41016,40532,40166,39682,39316,40775,39925,1049,11950,5000,29630,50,1,18785855,7496,4.26,0.27,12,0.01,9366.00,146212.00,47000,20240408,-15.11,32550,20241028,22.58,40650,-1.85,20250318,34200,16.67,20250203,47000,-15.11,20240408,32550,22.58,20241028,0.24,N,006120,5000,1048 억,,2617897,N,N,61,N,00,N +20250319,090218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39500,-550,5,-1.37,2718800,69,0.33,39250,40200,39250,52000,28050,40050,39402.90,13.94,0,6,41016,40532,40166,39682,39316,40775,39925,1049,11950,5000,29630,50,1,18785855,7420,4.22,0.27,12,0.00,9366.00,146212.00,47000,20240408,-15.96,32550,20241028,21.35,40650,-2.83,20250318,34200,15.50,20250203,47000,-15.96,20240408,32550,21.35,20241028,0.24,N,006120,5000,1048 억,,2617897,N,N,61,N,00,N 20250318,160216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40050,-150,5,-0.37,845191450,21068,76.63,39850,40650,39800,52200,28150,40200,40117.31,13.94,0,-3083,40866,40532,39966,39632,39066,40700,39800,1049,12000,5000,29740,50,1,18785855,7524,4.28,0.27,12,0.11,9366.00,146212.00,47000,20240408,-14.79,32550,20241028,23.04,40650,-1.48,20250318,34200,17.11,20250203,47000,-14.79,20240408,32550,23.04,20241028,0.25,N,006120,5000,1048 억,,2618645,N,N,61,N,00,N 20250318,150217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40050,-150,5,-0.37,820758800,20458,74.41,39850,40650,39800,52200,28150,40200,40119.21,13.94,0,-2916,40866,40532,39966,39632,39066,40700,39800,1049,12000,5000,29740,50,1,18785855,7524,4.28,0.27,12,0.11,9366.00,146212.00,47000,20240408,-14.79,32550,20241028,23.04,40650,-1.48,20250318,34200,17.11,20250203,47000,-14.79,20240408,32550,23.04,20241028,0.25,N,006120,5000,1048 억,,2618645,N,N,11,N,00,N 20250318,140217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39900,-300,5,-0.75,638056400,15898,57.82,39850,40650,39800,52200,28150,40200,40134.38,13.94,0,-957,40866,40532,39966,39632,39066,40700,39800,1049,12000,5000,29740,50,1,18785855,7496,4.26,0.27,12,0.08,9366.00,146212.00,47000,20240408,-15.11,32550,20241028,22.58,40650,-1.85,20250318,34200,16.67,20250203,47000,-15.11,20240408,32550,22.58,20241028,0.25,N,006120,5000,1048 억,,2618645,N,N,11,N,00,N diff --git a/006140/price/prices-20250301.csv b/006140/price/prices-20250301.csv index 8050d270bec0..e154fdbd1daf 100644 --- a/006140/price/prices-20250301.csv +++ b/006140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,-60,5,-1.04,88465660,15392,47.71,5750,5870,5700,7480,4040,5760,5747.51,0.47,0,1203,6000,5880,5790,5670,5580,5835,5625,75,1720,500,3680,10,1,15000000,855,14.00,0.68,12,0.10,407.00,8417.00,7410,20240527,-23.08,4070,20241212,40.05,7050,-19.15,20250210,4495,26.81,20250102,7410,-23.08,20240527,4070,40.05,20241212,0.67,N,006140,500,75 억,,69986,N,N,0,N,00,N +20250319,150218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5740,-20,5,-0.35,71765390,12464,38.63,5750,5870,5710,7480,4040,5760,5757.81,0.47,0,1139,6000,5880,5790,5670,5580,5835,5625,75,1720,500,3680,10,1,15000000,861,14.10,0.68,12,0.08,407.00,8417.00,7410,20240527,-22.54,4070,20241212,41.03,7050,-18.58,20250210,4495,27.70,20250102,7410,-22.54,20240527,4070,41.03,20241212,0.67,N,006140,500,75 억,,69986,N,N,0,N,00,N +20250319,140217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,0,3,0.00,63342930,10991,34.07,5750,5870,5710,7480,4040,5760,5763.16,0.47,0,1091,6000,5880,5790,5670,5580,5835,5625,75,1720,500,3680,10,1,15000000,864,14.15,0.68,12,0.07,407.00,8417.00,7410,20240527,-22.27,4070,20241212,41.52,7050,-18.30,20250210,4495,28.14,20250102,7410,-22.27,20240527,4070,41.52,20241212,0.67,N,006140,500,75 억,,69986,N,N,0,N,00,N +20250319,130218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5770,10,2,0.17,58444360,10136,31.42,5750,5870,5710,7480,4040,5760,5766.02,0.47,0,1723,6000,5880,5790,5670,5580,5835,5625,75,1720,500,3680,10,1,15000000,866,14.18,0.69,12,0.07,407.00,8417.00,7410,20240527,-22.13,4070,20241212,41.77,7050,-18.16,20250210,4495,28.36,20250102,7410,-22.13,20240527,4070,41.77,20241212,0.67,N,006140,500,75 억,,69986,N,N,0,N,00,N +20250319,120217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,-40,5,-0.69,54792540,9500,29.45,5750,5870,5710,7480,4040,5760,5767.64,0.47,0,1723,6000,5880,5790,5670,5580,5835,5625,75,1720,500,3680,10,1,15000000,858,14.05,0.68,12,0.06,407.00,8417.00,7410,20240527,-22.81,4070,20241212,40.54,7050,-18.87,20250210,4495,27.25,20250102,7410,-22.81,20240527,4070,40.54,20241212,0.67,N,006140,500,75 억,,69986,N,N,0,N,00,N +20250319,110217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,-40,5,-0.69,46572720,8063,24.99,5750,5870,5710,7480,4040,5760,5776.10,0.47,0,1086,6000,5880,5790,5670,5580,5835,5625,75,1720,500,3680,10,1,15000000,858,14.05,0.68,12,0.05,407.00,8417.00,7410,20240527,-22.81,4070,20241212,40.54,7050,-18.87,20250210,4495,27.25,20250102,7410,-22.81,20240527,4070,40.54,20241212,0.67,N,006140,500,75 억,,69986,N,N,0,N,00,N +20250319,100218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5740,-20,5,-0.35,34214590,5909,18.32,5750,5870,5710,7480,4040,5760,5790.25,0.47,0,1569,6000,5880,5790,5670,5580,5835,5625,75,1720,500,3680,10,1,15000000,861,14.10,0.68,12,0.04,407.00,8417.00,7410,20240527,-22.54,4070,20241212,41.03,7050,-18.58,20250210,4495,27.70,20250102,7410,-22.54,20240527,4070,41.03,20241212,0.67,N,006140,500,75 억,,69986,N,N,0,N,00,N +20250319,090218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5790,30,2,0.52,10031380,1733,5.37,5750,5790,5750,7480,4040,5760,5788.45,0.47,0,48,6000,5880,5790,5670,5580,5835,5625,75,1720,500,3680,10,1,15000000,869,14.23,0.69,12,0.01,407.00,8417.00,7410,20240527,-21.86,4070,20241212,42.26,7050,-17.87,20250210,4495,28.81,20250102,7410,-21.86,20240527,4070,42.26,20241212,0.67,N,006140,500,75 억,,69986,N,N,0,N,00,N 20250318,160217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-140,5,-2.37,186207445,32262,359.95,5910,5910,5700,7670,4130,5900,5771.73,0.41,0,8442,6133,6016,5953,5836,5773,5985,5805,75,1770,500,3770,10,1,15000000,864,14.15,0.68,12,0.22,407.00,8417.00,7410,20240527,-22.27,4070,20241212,41.52,7050,-18.30,20250210,4495,28.14,20250102,7410,-22.27,20240527,4070,41.52,20241212,0.67,N,006140,500,75 억,,61544,N,N,0,N,00,N 20250318,150218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,-100,5,-1.69,177945605,30830,343.97,5910,5910,5700,7670,4130,5900,5771.83,0.41,0,8557,6133,6016,5953,5836,5773,5985,5805,75,1770,500,3770,10,1,15000000,870,14.25,0.69,12,0.21,407.00,8417.00,7410,20240527,-21.73,4070,20241212,42.51,7050,-17.73,20250210,4495,29.03,20250102,7410,-21.73,20240527,4070,42.51,20241212,0.67,N,006140,500,75 억,,61544,N,N,0,N,00,N 20250318,140217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5770,-130,5,-2.20,172036920,29809,332.58,5910,5910,5700,7670,4130,5900,5771.31,0.41,0,8906,6133,6016,5953,5836,5773,5985,5805,75,1770,500,3770,10,1,15000000,866,14.18,0.69,12,0.20,407.00,8417.00,7410,20240527,-22.13,4070,20241212,41.77,7050,-18.16,20250210,4495,28.36,20250102,7410,-22.13,20240527,4070,41.77,20241212,0.67,N,006140,500,75 억,,61544,N,N,0,N,00,N diff --git a/006200/price/prices-20250301.csv b/006200/price/prices-20250301.csv index 63da6e4a5e4d..b1bb1466ef81 100644 --- a/006200/price/prices-20250301.csv +++ b/006200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,700,6,2,0.86,20424222,29252,50.12,704,711,694,902,486,694,698.22,1.72,0,-717,741,717,705,681,669,711,675,234,208,500,470,1,1,46803136,328,-11.29,0.23,12,0.06,-62.00,3007.00,1115,20240314,-37.22,621,20241210,12.72,770,-9.09,20250120,671,4.32,20250312,1019,-31.31,20240327,621,12.72,20241210,1.53,N,006200,500,234 억,,804633,N,N,5,N,00,N +20250319,150218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,695,1,2,0.14,19463522,27877,47.76,704,711,694,902,486,694,698.19,1.72,0,-601,741,717,705,681,669,711,675,234,208,500,470,1,1,46803136,325,-11.21,0.23,12,0.06,-62.00,3007.00,1115,20240314,-37.67,621,20241210,11.92,770,-9.74,20250120,671,3.58,20250312,1019,-31.80,20240327,621,11.92,20241210,1.53,N,006200,500,234 억,,804633,N,N,40,N,00,N +20250319,140218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,700,6,2,0.86,18530775,26535,45.47,704,711,694,902,486,694,698.35,1.72,0,-601,741,717,705,681,669,711,675,234,208,500,470,1,1,46803136,328,-11.29,0.23,12,0.06,-62.00,3007.00,1115,20240314,-37.22,621,20241210,12.72,770,-9.09,20250120,671,4.32,20250312,1019,-31.31,20240327,621,12.72,20241210,1.53,N,006200,500,234 억,,804633,N,N,40,N,00,N +20250319,130218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,695,1,2,0.14,17681305,25313,43.37,704,711,694,902,486,694,698.51,1.72,0,-601,741,717,705,681,669,711,675,234,208,500,470,1,1,46803136,325,-11.21,0.23,12,0.05,-62.00,3007.00,1115,20240314,-37.67,621,20241210,11.92,770,-9.74,20250120,671,3.58,20250312,1019,-31.80,20240327,621,11.92,20241210,1.53,N,006200,500,234 억,,804633,N,N,40,N,00,N +20250319,120217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,694,0,3,0.00,16587469,23739,40.67,704,711,694,902,486,694,698.74,1.72,0,-717,741,717,705,681,669,711,675,234,208,500,470,1,1,46803136,325,-11.19,0.23,12,0.05,-62.00,3007.00,1115,20240314,-37.76,621,20241210,11.76,770,-9.87,20250120,671,3.43,20250312,1019,-31.89,20240327,621,11.76,20241210,1.53,N,006200,500,234 억,,804633,N,N,40,N,00,N +20250319,110217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,708,14,2,2.02,15377042,22002,37.70,704,711,696,902,486,694,698.89,1.72,0,-717,741,717,705,681,669,711,675,234,208,500,470,1,1,46803136,331,-11.42,0.24,12,0.05,-62.00,3007.00,1115,20240314,-36.50,621,20241210,14.01,770,-8.05,20250120,671,5.51,20250312,1019,-30.52,20240327,621,14.01,20241210,1.53,N,006200,500,234 억,,804633,N,N,40,N,00,N +20250319,100218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,696,2,2,0.29,10656960,15258,26.14,704,707,696,902,486,694,698.45,1.72,0,-189,741,717,705,681,669,711,675,234,208,500,470,1,1,46803136,326,-11.23,0.23,12,0.03,-62.00,3007.00,1115,20240314,-37.58,621,20241210,12.08,770,-9.61,20250120,671,3.73,20250312,1019,-31.70,20240327,621,12.08,20241210,1.53,N,006200,500,234 억,,804633,N,N,40,N,00,N +20250319,090218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,705,11,2,1.59,256962,365,0.63,704,705,704,902,486,694,704.01,1.72,0,-43,741,717,705,681,669,711,675,234,208,500,470,1,1,46803136,330,-11.37,0.23,12,0.00,-62.00,3007.00,1115,20240314,-36.77,621,20241210,13.53,770,-8.44,20250120,671,5.07,20250312,1019,-30.81,20240327,621,13.53,20241210,1.53,N,006200,500,234 억,,804633,N,N,40,N,00,N 20250318,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,694,-3,5,-0.43,41444776,58363,303.42,697,729,693,906,488,697,710.12,1.72,0,-534,716,706,698,688,680,702,684,234,209,500,470,1,1,46803136,325,-11.19,0.23,12,0.12,-62.00,3007.00,1115,20240314,-37.76,621,20241210,11.76,770,-9.87,20250120,671,3.43,20250312,1019,-31.89,20240327,621,11.76,20241210,1.53,N,006200,500,234 억,,805049,N,N,40,N,00,N 20250318,150218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,698,1,2,0.14,40466208,56954,296.10,697,729,693,906,488,697,710.51,1.72,0,-54,716,706,698,688,680,702,684,234,209,500,470,1,1,46803136,327,-11.26,0.23,12,0.12,-62.00,3007.00,1115,20240314,-37.40,621,20241210,12.40,770,-9.35,20250120,671,4.02,20250312,1019,-31.50,20240327,621,12.40,20241210,1.53,N,006200,500,234 억,,805049,N,N,13,N,00,N 20250318,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,700,3,2,0.43,38873182,54666,284.20,697,729,693,906,488,697,711.10,1.72,0,-149,716,706,698,688,680,702,684,234,209,500,470,1,1,46803136,328,-11.29,0.23,12,0.12,-62.00,3007.00,1115,20240314,-37.22,621,20241210,12.72,770,-9.09,20250120,671,4.32,20250312,1019,-31.31,20240327,621,12.72,20241210,1.53,N,006200,500,234 억,,805049,N,N,13,N,00,N diff --git a/006220/price/prices-20250301.csv b/006220/price/prices-20250301.csv index 3670689ae02f..988e81b42498 100644 --- a/006220/price/prices-20250301.csv +++ b/006220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7880,-30,5,-0.38,267650365,33950,47.94,7890,7930,7860,10280,5540,7910,7883.66,0.47,0,-1858,8010,7960,7880,7830,7750,7985,7855,1606,2370,5000,5060,10,1,32128774,2532,49.56,0.47,12,0.11,159.00,16678.00,16900,20240419,-53.37,6750,20241209,16.74,8760,-10.05,20250102,7660,2.87,20250311,16900,-53.37,20240419,6750,16.74,20241209,1.93,N,006220,5000,1606 억,,150578,N,N,27,N,00,N +20250319,150219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7900,-10,5,-0.13,259432585,32908,46.47,7890,7930,7860,10280,5540,7910,7883.57,0.47,0,-1643,8010,7960,7880,7830,7750,7985,7855,1606,2370,5000,5060,10,1,32128774,2538,49.69,0.47,12,0.10,159.00,16678.00,16900,20240419,-53.25,6750,20241209,17.04,8760,-9.82,20250102,7660,3.13,20250311,16900,-53.25,20240419,6750,17.04,20241209,1.93,N,006220,5000,1606 억,,150578,N,N,42,N,00,N +20250319,140218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7900,-10,5,-0.13,233547130,29626,41.84,7890,7930,7860,10280,5540,7910,7883.18,0.47,0,-1965,8010,7960,7880,7830,7750,7985,7855,1606,2370,5000,5060,10,1,32128774,2538,49.69,0.47,12,0.09,159.00,16678.00,16900,20240419,-53.25,6750,20241209,17.04,8760,-9.82,20250102,7660,3.13,20250311,16900,-53.25,20240419,6750,17.04,20241209,1.93,N,006220,5000,1606 억,,150578,N,N,42,N,00,N +20250319,130218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7880,-30,5,-0.38,192986550,24480,34.57,7890,7930,7860,10280,5540,7910,7883.44,0.47,0,-1860,8010,7960,7880,7830,7750,7985,7855,1606,2370,5000,5060,10,1,32128774,2532,49.56,0.47,12,0.08,159.00,16678.00,16900,20240419,-53.37,6750,20241209,16.74,8760,-10.05,20250102,7660,2.87,20250311,16900,-53.37,20240419,6750,16.74,20241209,1.93,N,006220,5000,1606 억,,150578,N,N,42,N,00,N +20250319,120217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7890,-20,5,-0.25,188448230,23903,33.76,7890,7930,7860,10280,5540,7910,7883.87,0.47,0,-1802,8010,7960,7880,7830,7750,7985,7855,1606,2370,5000,5060,10,1,32128774,2535,49.62,0.47,12,0.07,159.00,16678.00,16900,20240419,-53.31,6750,20241209,16.89,8760,-9.93,20250102,7660,3.00,20250311,16900,-53.31,20240419,6750,16.89,20241209,1.93,N,006220,5000,1606 억,,150578,N,N,42,N,00,N +20250319,110218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7880,-30,5,-0.38,132406750,16777,23.69,7890,7930,7860,10280,5540,7910,7892.16,0.47,0,-1836,8010,7960,7880,7830,7750,7985,7855,1606,2370,5000,5060,10,1,32128774,2532,49.56,0.47,12,0.05,159.00,16678.00,16900,20240419,-53.37,6750,20241209,16.74,8760,-10.05,20250102,7660,2.87,20250311,16900,-53.37,20240419,6750,16.74,20241209,1.93,N,006220,5000,1606 억,,150578,N,N,42,N,00,N +20250319,100218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7910,0,3,0.00,91986510,11647,16.45,7890,7930,7860,10280,5540,7910,7897.87,0.47,0,-4037,8010,7960,7880,7830,7750,7985,7855,1606,2370,5000,5060,10,1,32128774,2541,49.75,0.47,12,0.04,159.00,16678.00,16900,20240419,-53.20,6750,20241209,17.19,8760,-9.70,20250102,7660,3.26,20250311,16900,-53.20,20240419,6750,17.19,20241209,1.93,N,006220,5000,1606 억,,150578,N,N,42,N,00,N +20250319,090218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7910,0,3,0.00,6524060,827,1.17,7890,7910,7880,10280,5540,7910,7888.83,0.47,0,-345,8010,7960,7880,7830,7750,7985,7855,1606,2370,5000,5060,10,1,32128774,2541,49.75,0.47,12,0.00,159.00,16678.00,16900,20240419,-53.20,6750,20241209,17.19,8760,-9.70,20250102,7660,3.26,20250311,16900,-53.20,20240419,6750,17.19,20241209,1.93,N,006220,5000,1606 억,,150578,N,N,42,N,00,N 20250318,160217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7910,100,2,1.28,528872290,67167,202.33,7810,7930,7800,10150,5470,7810,7873.98,0.40,0,21228,7890,7850,7810,7770,7730,7870,7790,1606,2340,5000,4990,10,1,32128774,2541,49.75,0.47,12,0.21,159.00,16678.00,16900,20240419,-53.20,6750,20241209,17.19,8760,-9.70,20250102,7660,3.26,20250311,16900,-53.20,20240419,6750,17.19,20241209,1.91,N,006220,5000,1606 억,,129731,N,N,42,N,00,N 20250318,150218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7900,90,2,1.15,500828025,63620,191.65,7810,7930,7800,10150,5470,7810,7872.18,0.40,0,21310,7890,7850,7810,7770,7730,7870,7790,1606,2340,5000,4990,10,1,32128774,2538,49.69,0.47,12,0.20,159.00,16678.00,16900,20240419,-53.25,6750,20241209,17.04,8760,-9.82,20250102,7660,3.13,20250311,16900,-53.25,20240419,6750,17.04,20241209,1.91,N,006220,5000,1606 억,,129731,N,N,0,N,00,N 20250318,140218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7870,60,2,0.77,481739965,61202,184.37,7810,7930,7800,10150,5470,7810,7871.31,0.40,0,21200,7890,7850,7810,7770,7730,7870,7790,1606,2340,5000,4990,10,1,32128774,2529,49.50,0.47,12,0.19,159.00,16678.00,16900,20240419,-53.43,6750,20241209,16.59,8760,-10.16,20250102,7660,2.74,20250311,16900,-53.43,20240419,6750,16.59,20241209,1.91,N,006220,5000,1606 억,,129731,N,N,0,N,00,N diff --git a/006260/price/prices-20250301.csv b/006260/price/prices-20250301.csv index 6225d219c7bf..dbf50e0f5bbb 100644 --- a/006260/price/prices-20250301.csv +++ b/006260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118000,-4800,5,-3.91,49302188500,412541,74.44,121200,122700,117800,159600,86000,122800,119506.77,15.59,0,35854,129333,126066,123833,120566,118333,127700,122200,1610,36800,5000,88410,100,1,32200000,37996,8.72,0.78,12,1.28,13539.00,151295.00,194800,20240521,-39.43,84500,20241118,39.64,136700,-13.68,20250219,93000,26.88,20250102,194800,-39.43,20240521,84500,39.64,20241118,1.48,N,006260,5000,1610 억,,5019183,N,N,450,N,00,N +20250319,150219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118100,-4700,5,-3.83,45331290900,378897,68.37,121200,122700,118000,159600,86000,122800,119636.28,15.59,0,36152,129333,126066,123833,120566,118333,127700,122200,1610,36800,5000,88410,100,1,32200000,38028,8.72,0.78,12,1.18,13539.00,151295.00,194800,20240521,-39.37,84500,20241118,39.76,136700,-13.61,20250219,93000,26.99,20250102,194800,-39.37,20240521,84500,39.76,20241118,1.48,N,006260,5000,1610 억,,5019183,N,N,200,N,00,N +20250319,140218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118500,-4300,5,-3.50,36993770000,308491,55.67,121200,122700,118500,159600,86000,122800,119914.14,15.59,0,20553,129333,126066,123833,120566,118333,127700,122200,1610,36800,5000,88410,100,1,32200000,38157,8.75,0.78,12,0.96,13539.00,151295.00,194800,20240521,-39.17,84500,20241118,40.24,136700,-13.31,20250219,93000,27.42,20250102,194800,-39.17,20240521,84500,40.24,20241118,1.48,N,006260,5000,1610 억,,5019183,N,N,200,N,00,N +20250319,130219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,119000,-3800,5,-3.09,33139858600,276059,49.81,121200,122700,118500,159600,86000,122800,120041.66,15.59,0,24586,129333,126066,123833,120566,118333,127700,122200,1610,36800,5000,88410,100,1,32200000,38318,8.79,0.79,12,0.86,13539.00,151295.00,194800,20240521,-38.91,84500,20241118,40.83,136700,-12.95,20250219,93000,27.96,20250102,194800,-38.91,20240521,84500,40.83,20241118,1.48,N,006260,5000,1610 억,,5019183,N,N,200,N,00,N +20250319,120218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,119200,-3600,5,-2.93,29011496400,241302,43.54,121200,122700,118600,159600,86000,122800,120224.05,15.59,0,20817,129333,126066,123833,120566,118333,127700,122200,1610,36800,5000,88410,100,1,32200000,38382,8.80,0.79,12,0.75,13539.00,151295.00,194800,20240521,-38.81,84500,20241118,41.07,136700,-12.80,20250219,93000,28.17,20250102,194800,-38.81,20240521,84500,41.07,20241118,1.48,N,006260,5000,1610 억,,5019183,N,N,200,N,00,N +20250319,110218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,119600,-3200,5,-2.61,25299877000,210171,37.92,121200,122700,118600,159600,86000,122800,120372.23,15.59,0,20763,129333,126066,123833,120566,118333,127700,122200,1610,36800,5000,88410,100,1,32200000,38511,8.83,0.79,12,0.65,13539.00,151295.00,194800,20240521,-38.60,84500,20241118,41.54,136700,-12.51,20250219,93000,28.60,20250102,194800,-38.60,20240521,84500,41.54,20241118,1.48,N,006260,5000,1610 억,,5019183,N,N,200,N,00,N +20250319,100219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,119900,-2900,5,-2.36,15819446700,130814,23.60,121200,122700,119800,159600,86000,122800,120924.20,15.59,0,7887,129333,126066,123833,120566,118333,127700,122200,1610,36800,5000,88410,100,1,32200000,38608,8.86,0.79,12,0.41,13539.00,151295.00,194800,20240521,-38.45,84500,20241118,41.89,136700,-12.29,20250219,93000,28.92,20250102,194800,-38.45,20240521,84500,41.89,20241118,1.48,N,006260,5000,1610 억,,5019183,N,N,200,N,00,N +20250319,090219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,122400,-400,5,-0.33,1796834500,14775,2.67,121200,122700,121200,159600,86000,122800,121574.77,15.59,0,2092,129333,126066,123833,120566,118333,127700,122200,1610,36800,5000,88410,100,1,32200000,39413,9.04,0.81,12,0.05,13539.00,151295.00,194800,20240521,-37.17,84500,20241118,44.85,136700,-10.46,20250219,93000,31.61,20250102,194800,-37.17,20240521,84500,44.85,20241118,1.48,N,006260,5000,1610 억,,5019183,N,N,200,N,00,N 20250318,160218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,122800,1100,2,0.90,67883103750,546141,75.32,122400,127100,121600,158200,85200,121700,124303.10,15.76,0,-53824,134833,128266,124733,118166,114633,126500,116400,1610,36500,5000,87620,100,1,32200000,39542,9.07,0.81,12,1.70,13539.00,151295.00,194800,20240521,-36.96,84500,20241118,45.33,136700,-10.17,20250219,93000,32.04,20250102,194800,-36.96,20240521,84500,45.33,20241118,1.53,N,006260,5000,1610 억,,5073352,N,N,200,N,00,N 20250318,150219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,124300,2600,2,2.14,62855236350,505316,69.69,122400,127100,121600,158200,85200,121700,124393.51,15.76,0,-47855,134833,128266,124733,118166,114633,126500,116400,1610,36500,5000,87620,100,1,32200000,40025,9.18,0.82,12,1.57,13539.00,151295.00,194800,20240521,-36.19,84500,20241118,47.10,136700,-9.07,20250219,93000,33.66,20250102,194800,-36.19,20240521,84500,47.10,20241118,1.53,N,006260,5000,1610 억,,5073352,N,N,458,N,00,N 20250318,140218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,121950,250,2,0.21,58477284600,469737,64.78,122400,127100,121700,158200,85200,121700,124495.59,15.76,0,-40512,134833,128266,124733,118166,114633,126500,116400,1610,36500,5000,87620,100,1,32200000,39268,9.01,0.81,12,1.46,13539.00,151295.00,194800,20240521,-37.40,84500,20241118,44.32,136700,-10.79,20250219,93000,31.13,20250102,194800,-37.40,20240521,84500,44.32,20241118,1.53,N,006260,5000,1610 억,,5073352,N,N,458,N,00,N diff --git a/006280/price/prices-20250301.csv b/006280/price/prices-20250301.csv index e0006c614f93..b4ec911334c0 100644 --- a/006280/price/prices-20250301.csv +++ b/006280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136200,800,2,0.59,5975554650,43968,44.26,135900,137900,134800,176000,94800,135400,135906.61,19.83,0,-9105,142400,138900,135000,131500,127600,140650,133250,584,40600,5000,102900,100,1,11686538,15917,-59.76,1.19,12,0.38,-2279.00,114314.00,181800,20241021,-25.08,108600,20240419,25.41,179500,-24.12,20250102,123000,10.73,20250304,181800,-25.08,20241021,108600,25.41,20240419,1.05,N,006280,5000,584 억,,2318008,N,N,96,N,00,N +20250319,150219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135500,100,2,0.07,5086827050,37421,37.67,135900,137900,134800,176000,94800,135400,135935.11,19.83,0,-6896,142400,138900,135000,131500,127600,140650,133250,584,40600,5000,102900,100,1,11686538,15835,-59.46,1.19,12,0.32,-2279.00,114314.00,181800,20241021,-25.47,108600,20240419,24.77,179500,-24.51,20250102,123000,10.16,20250304,181800,-25.47,20241021,108600,24.77,20240419,1.05,N,006280,5000,584 억,,2318008,N,N,29,N,00,N +20250319,140218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135200,-200,5,-0.15,4431919050,32583,32.80,135900,137900,134800,176000,94800,135400,136019.39,19.83,0,-6857,142400,138900,135000,131500,127600,140650,133250,584,40600,5000,102900,100,1,11686538,15800,-59.32,1.18,12,0.28,-2279.00,114314.00,181800,20241021,-25.63,108600,20240419,24.49,179500,-24.68,20250102,123000,9.92,20250304,181800,-25.63,20241021,108600,24.49,20240419,1.05,N,006280,5000,584 억,,2318008,N,N,29,N,00,N +20250319,130219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135300,-100,5,-0.07,4005212750,29427,29.62,135900,137900,134800,176000,94800,135400,136106.75,19.83,0,-6516,142400,138900,135000,131500,127600,140650,133250,584,40600,5000,102900,100,1,11686538,15812,-59.37,1.18,12,0.25,-2279.00,114314.00,181800,20241021,-25.58,108600,20240419,24.59,179500,-24.62,20250102,123000,10.00,20250304,181800,-25.58,20241021,108600,24.59,20240419,1.05,N,006280,5000,584 억,,2318008,N,N,29,N,00,N +20250319,120218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136000,600,2,0.44,3488905250,25620,25.79,135900,137900,134800,176000,94800,135400,136179.00,19.83,0,-5764,142400,138900,135000,131500,127600,140650,133250,584,40600,5000,102900,100,1,11686538,15894,-59.68,1.19,12,0.22,-2279.00,114314.00,181800,20241021,-25.19,108600,20240419,25.23,179500,-24.23,20250102,123000,10.57,20250304,181800,-25.19,20241021,108600,25.23,20240419,1.05,N,006280,5000,584 억,,2318008,N,N,29,N,00,N +20250319,110218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135100,-300,5,-0.22,3165756050,23239,23.39,135900,137900,134800,176000,94800,135400,136226.04,19.83,0,-4975,142400,138900,135000,131500,127600,140650,133250,584,40600,5000,102900,100,1,11686538,15789,-59.28,1.18,12,0.20,-2279.00,114314.00,181800,20241021,-25.69,108600,20240419,24.40,179500,-24.74,20250102,123000,9.84,20250304,181800,-25.69,20241021,108600,24.40,20240419,1.05,N,006280,5000,584 억,,2318008,N,N,29,N,00,N +20250319,100219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135800,400,2,0.30,2598308900,19043,19.17,135900,137900,134800,176000,94800,135400,136444.36,19.83,0,-4256,142400,138900,135000,131500,127600,140650,133250,584,40600,5000,102900,100,1,11686538,15870,-59.59,1.19,12,0.16,-2279.00,114314.00,181800,20241021,-25.30,108600,20240419,25.05,179500,-24.35,20250102,123000,10.41,20250304,181800,-25.30,20241021,108600,25.05,20240419,1.05,N,006280,5000,584 억,,2318008,N,N,29,N,00,N +20250319,090219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136800,1400,2,1.03,305030500,2246,2.26,135900,137000,134800,176000,94800,135400,135810.73,19.83,0,458,142400,138900,135000,131500,127600,140650,133250,584,40600,5000,102900,100,1,11686538,15987,-60.03,1.20,12,0.02,-2279.00,114314.00,181800,20241021,-24.75,108600,20240419,25.97,179500,-23.79,20250102,123000,11.22,20250304,181800,-24.75,20241021,108600,25.97,20240419,1.05,N,006280,5000,584 억,,2318008,N,N,29,N,00,N 20250318,160218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135400,4500,2,3.44,13382809200,98812,405.08,131400,138500,131100,170100,91700,130900,135437.40,19.61,0,14025,132500,131700,130100,129300,127700,132100,129700,584,39200,5000,99480,100,1,11686538,15824,-59.41,1.18,12,0.85,-2279.00,114314.00,181800,20241021,-25.52,108600,20240419,24.68,179500,-24.57,20250102,123000,10.08,20250304,181800,-25.52,20241021,108600,24.68,20240419,1.06,N,006280,5000,584 억,,2291629,N,N,29,N,00,N 20250318,150219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135200,4300,2,3.28,12843993500,94830,388.76,131400,138500,131100,170100,91700,130900,135442.59,19.61,0,15402,132500,131700,130100,129300,127700,132100,129700,584,39200,5000,99480,100,1,11686538,15800,-59.32,1.18,12,0.81,-2279.00,114314.00,181800,20241021,-25.63,108600,20240419,24.49,179500,-24.68,20250102,123000,9.92,20250304,181800,-25.63,20241021,108600,24.49,20240419,1.06,N,006280,5000,584 억,,2291629,N,N,248,N,00,N 20250318,140218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,134900,4000,2,3.06,11773795400,86908,356.28,131400,138500,131100,170100,91700,130900,135474.56,19.61,0,18162,132500,131700,130100,129300,127700,132100,129700,584,39200,5000,99480,100,1,11686538,15765,-59.19,1.18,12,0.74,-2279.00,114314.00,181800,20241021,-25.80,108600,20240419,24.22,179500,-24.85,20250102,123000,9.67,20250304,181800,-25.80,20241021,108600,24.22,20240419,1.06,N,006280,5000,584 억,,2291629,N,N,248,N,00,N diff --git a/006340/price/prices-20250301.csv b/006340/price/prices-20250301.csv index 578e1d9409a7..de3423ab8180 100644 --- a/006340/price/prices-20250301.csv +++ b/006340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3010,5,2,0.17,1577017160,524838,49.53,2995,3020,2995,3905,2105,3005,3004.76,3.99,0,-14267,3111,3057,3031,2977,2951,3045,2965,375,900,500,1920,5,1,74979175,2257,34.20,2.05,12,0.70,88.00,1467.00,5450,20240513,-44.77,1226,20240307,145.51,4095,-26.50,20250116,2865,5.06,20250311,5450,-44.77,20240513,1400,115.00,20240326,8.02,N,006340,500,374 억,,2992857,N,N,1501,N,00,N +20250319,150219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3010,5,2,0.17,1504141750,500625,47.25,2995,3020,2995,3905,2105,3005,3004.53,3.99,0,-13415,3111,3057,3031,2977,2951,3045,2965,375,900,500,1920,5,1,74979175,2257,34.20,2.05,12,0.67,88.00,1467.00,5450,20240513,-44.77,1226,20240307,145.51,4095,-26.50,20250116,2865,5.06,20250311,5450,-44.77,20240513,1400,115.00,20240326,8.02,N,006340,500,374 억,,2992857,N,N,621,N,00,N +20250319,140219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3010,5,2,0.17,1229483671,409167,38.62,2995,3020,2995,3905,2105,3005,3004.85,3.99,0,-8926,3111,3057,3031,2977,2951,3045,2965,375,900,500,1920,5,1,74979175,2257,34.20,2.05,12,0.55,88.00,1467.00,5450,20240513,-44.77,1226,20240307,145.51,4095,-26.50,20250116,2865,5.06,20250311,5450,-44.77,20240513,1400,115.00,20240326,8.02,N,006340,500,374 억,,2992857,N,N,621,N,00,N +20250319,130219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3007,2,2,0.07,1118120662,372146,35.12,2995,3020,2995,3905,2105,3005,3004.52,3.99,0,-22348,3111,3057,3031,2977,2951,3045,2965,375,900,500,1920,5,1,74979175,2255,34.17,2.05,12,0.50,88.00,1467.00,5450,20240513,-44.83,1226,20240307,145.27,4095,-26.57,20250116,2865,4.96,20250311,5450,-44.83,20240513,1400,114.79,20240326,8.02,N,006340,500,374 억,,2992857,N,N,621,N,00,N +20250319,120218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3005,0,3,0.00,934196236,310941,29.35,2995,3020,2995,3905,2105,3005,3004.42,3.99,0,-32855,3111,3057,3031,2977,2951,3045,2965,375,900,500,1920,5,1,74979175,2253,34.15,2.05,12,0.41,88.00,1467.00,5450,20240513,-44.86,1226,20240307,145.11,4095,-26.62,20250116,2865,4.89,20250311,5450,-44.86,20240513,1400,114.64,20240326,8.02,N,006340,500,374 억,,2992857,N,N,621,N,00,N +20250319,110219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3005,0,3,0.00,810245247,269636,25.45,2995,3020,2995,3905,2105,3005,3004.96,3.99,0,-35813,3111,3057,3031,2977,2951,3045,2965,375,900,500,1920,5,1,74979175,2253,34.15,2.05,12,0.36,88.00,1467.00,5450,20240513,-44.86,1226,20240307,145.11,4095,-26.62,20250116,2865,4.89,20250311,5450,-44.86,20240513,1400,114.64,20240326,8.02,N,006340,500,374 억,,2992857,N,N,621,N,00,N +20250319,100219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3005,0,3,0.00,551142627,183358,17.31,2995,3020,2995,3905,2105,3005,3005.83,3.99,0,-18562,3111,3057,3031,2977,2951,3045,2965,375,900,500,1920,5,1,74979175,2253,34.15,2.05,12,0.24,88.00,1467.00,5450,20240513,-44.86,1226,20240307,145.11,4095,-26.62,20250116,2865,4.89,20250311,5450,-44.86,20240513,1400,114.64,20240326,8.02,N,006340,500,374 억,,2992857,N,N,621,N,00,N +20250319,090219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2995,-10,5,-0.33,96670145,32246,3.04,2995,3015,2995,3905,2105,3005,2997.80,3.99,0,7445,3111,3057,3031,2977,2951,3045,2965,375,900,500,1920,5,1,74979175,2246,34.03,2.04,12,0.04,88.00,1467.00,5450,20240513,-45.05,1226,20240307,144.29,4095,-26.86,20250116,2865,4.54,20250311,5450,-45.05,20240513,1400,113.93,20240326,8.02,N,006340,500,374 억,,2992857,N,N,621,N,00,N 20250318,160218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3005,-20,5,-0.66,3194374288,1050543,121.89,3045,3085,3005,3930,2120,3025,3040.90,4.18,0,-139115,3155,3090,3045,2980,2935,3067,2957,375,905,500,1930,5,1,74979175,2253,34.15,2.05,12,1.40,88.00,1467.00,5450,20240513,-44.86,1226,20240307,145.11,4095,-26.62,20250116,2865,4.89,20250311,5450,-44.86,20240513,1383,117.28,20240318,8.07,N,006340,500,374 억,,3131957,N,N,621,N,00,N 20250318,150219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3015,-10,5,-0.33,2860647494,939653,109.02,3045,3085,3005,3930,2120,3025,3044.37,4.18,0,-158296,3155,3090,3045,2980,2935,3067,2957,375,905,500,1930,5,1,74979175,2261,34.26,2.06,12,1.25,88.00,1467.00,5450,20240513,-44.68,1226,20240307,145.92,4095,-26.37,20250116,2865,5.24,20250311,5450,-44.68,20240513,1383,118.00,20240318,8.07,N,006340,500,374 억,,3131957,N,N,0,N,00,N 20250318,140218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3020,-5,5,-0.17,2609615149,856322,99.36,3045,3085,3005,3930,2120,3025,3047.47,4.18,0,-149871,3155,3090,3045,2980,2935,3067,2957,375,905,500,1930,5,1,74979175,2264,34.32,2.06,12,1.14,88.00,1467.00,5450,20240513,-44.59,1226,20240307,146.33,4095,-26.25,20250116,2865,5.41,20250311,5450,-44.59,20240513,1383,118.37,20240318,8.07,N,006340,500,374 억,,3131957,N,N,0,N,00,N diff --git a/006360/price/prices-20250301.csv b/006360/price/prices-20250301.csv index 76675a0b3a60..b551c3bca523 100644 --- a/006360/price/prices-20250301.csv +++ b/006360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17820,0,3,0.00,4435656545,246706,126.77,17970,18240,17810,23150,12480,17820,17979.53,24.81,0,-64209,18266,18042,17916,17692,17566,17980,17630,4279,5330,5000,13180,10,1,85581490,15251,-3.16,0.35,12,0.29,-5631.00,50839.00,21750,20240827,-18.07,14040,20240419,26.92,19800,-10.00,20250218,16620,7.22,20250203,21750,-18.07,20240827,14040,26.92,20240419,0.82,N,006360,5000,4279 억,,21233736,N,N,1740,N,00,N +20250319,150220,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17830,10,2,0.06,3946197960,219249,112.66,17970,18240,17810,23150,12480,17820,17998.70,24.81,0,-57619,18266,18042,17916,17692,17566,17980,17630,4279,5330,5000,13180,10,1,85581490,15259,-3.17,0.35,12,0.26,-5631.00,50839.00,21750,20240827,-18.02,14040,20240419,26.99,19800,-9.95,20250218,16620,7.28,20250203,21750,-18.02,20240827,14040,26.99,20240419,0.82,N,006360,5000,4279 억,,21233736,N,N,421,N,00,N +20250319,140219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17880,60,2,0.34,3436952450,190711,98.00,17970,18240,17810,23150,12480,17820,18021.78,24.81,0,-46612,18266,18042,17916,17692,17566,17980,17630,4279,5330,5000,13180,10,1,85581490,15302,-3.18,0.35,12,0.22,-5631.00,50839.00,21750,20240827,-17.79,14040,20240419,27.35,19800,-9.70,20250218,16620,7.58,20250203,21750,-17.79,20240827,14040,27.35,20240419,0.82,N,006360,5000,4279 억,,21233736,N,N,421,N,00,N +20250319,130219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17890,70,2,0.39,3035926220,168249,86.45,17970,18240,17870,23150,12480,17820,18044.25,24.81,0,-35978,18266,18042,17916,17692,17566,17980,17630,4279,5330,5000,13180,10,1,85581490,15311,-3.18,0.35,12,0.20,-5631.00,50839.00,21750,20240827,-17.75,14040,20240419,27.42,19800,-9.65,20250218,16620,7.64,20250203,21750,-17.75,20240827,14040,27.42,20240419,0.82,N,006360,5000,4279 억,,21233736,N,N,421,N,00,N +20250319,120219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17960,140,2,0.79,2615768235,144792,74.40,17970,18240,17890,23150,12480,17820,18065.70,24.81,0,-19839,18266,18042,17916,17692,17566,17980,17630,4279,5330,5000,13180,10,1,85581490,15370,-3.19,0.35,12,0.17,-5631.00,50839.00,21750,20240827,-17.43,14040,20240419,27.92,19800,-9.29,20250218,16620,8.06,20250203,21750,-17.43,20240827,14040,27.92,20240419,0.82,N,006360,5000,4279 억,,21233736,N,N,421,N,00,N +20250319,110219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17930,110,2,0.62,2358932710,130488,67.05,17970,18240,17890,23150,12480,17820,18077.78,24.81,0,-14148,18266,18042,17916,17692,17566,17980,17630,4279,5330,5000,13180,10,1,85581490,15345,-3.18,0.35,12,0.15,-5631.00,50839.00,21750,20240827,-17.56,14040,20240419,27.71,19800,-9.44,20250218,16620,7.88,20250203,21750,-17.56,20240827,14040,27.71,20240419,0.82,N,006360,5000,4279 억,,21233736,N,N,421,N,00,N +20250319,100219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17980,160,2,0.90,1702829290,93947,48.27,17970,18240,17970,23150,12480,17820,18125.42,24.81,0,4587,18266,18042,17916,17692,17566,17980,17630,4279,5330,5000,13180,10,1,85581490,15388,-3.19,0.35,12,0.11,-5631.00,50839.00,21750,20240827,-17.33,14040,20240419,28.06,19800,-9.19,20250218,16620,8.18,20250203,21750,-17.33,20240827,14040,28.06,20240419,0.82,N,006360,5000,4279 억,,21233736,N,N,421,N,00,N +20250319,090220,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18170,350,2,1.96,264832540,14655,7.53,17970,18220,17970,23150,12480,17820,18071.14,24.81,0,10421,18266,18042,17916,17692,17566,17980,17630,4279,5330,5000,13180,10,1,85581490,15550,-3.23,0.36,12,0.02,-5631.00,50839.00,21750,20240827,-16.46,14040,20240419,29.42,19800,-8.23,20250218,16620,9.33,20250203,21750,-16.46,20240827,14040,29.42,20240419,0.82,N,006360,5000,4279 억,,21233736,N,N,421,N,00,N 20250318,160218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17820,-130,5,-0.72,3449663970,192233,169.20,18030,18140,17790,23300,12570,17950,17945.26,24.83,0,-9414,18323,18136,17953,17766,17583,18045,17675,4279,5350,5000,13280,10,1,85581490,15251,-3.16,0.35,12,0.22,-5631.00,50839.00,21750,20240827,-18.07,14040,20240419,26.92,19800,-10.00,20250218,16620,7.22,20250203,21750,-18.07,20240827,14040,26.92,20240419,0.82,N,006360,5000,4279 억,,21246862,N,N,421,N,00,N 20250318,150220,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17880,-70,5,-0.39,2767528790,153972,135.52,18030,18140,17830,23300,12570,17950,17974.23,24.83,0,-12872,18323,18136,17953,17766,17583,18045,17675,4279,5350,5000,13280,10,1,85581490,15302,-3.18,0.35,12,0.18,-5631.00,50839.00,21750,20240827,-17.79,14040,20240419,27.35,19800,-9.70,20250218,16620,7.58,20250203,21750,-17.79,20240827,14040,27.35,20240419,0.82,N,006360,5000,4279 억,,21246862,N,N,1766,N,00,N 20250318,140219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17890,-60,5,-0.33,2199093810,122159,107.52,18030,18140,17880,23300,12570,17950,18001.90,24.83,0,835,18323,18136,17953,17766,17583,18045,17675,4279,5350,5000,13280,10,1,85581490,15311,-3.18,0.35,12,0.14,-5631.00,50839.00,21750,20240827,-17.75,14040,20240419,27.42,19800,-9.65,20250218,16620,7.64,20250203,21750,-17.75,20240827,14040,27.42,20240419,0.82,N,006360,5000,4279 억,,21246862,N,N,1766,N,00,N diff --git a/006370/price/prices-20250301.csv b/006370/price/prices-20250301.csv index c443ea01403a..c8ed57c7aaa1 100644 --- a/006370/price/prices-20250301.csv +++ b/006370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7870,-350,5,-4.26,538316910,67233,87.51,8220,8250,7870,10680,5760,8220,8006.74,3.67,0,-14186,8960,8590,8330,7960,7700,8775,8145,541,2460,5000,5910,10,1,10821611,852,-2.87,0.37,12,0.62,-2740.00,21497.00,11000,20250226,-28.45,4965,20241210,58.51,11000,-28.45,20250226,5220,50.77,20250102,11000,-28.45,20250226,4965,58.51,20241210,0.18,N,006370,5000,541 억,,397259,N,N,1,N,00,N +20250319,150220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7960,-260,5,-3.16,521080160,65049,84.66,8220,8250,7870,10680,5760,8220,8010.58,3.67,0,-12536,8960,8590,8330,7960,7700,8775,8145,541,2460,5000,5910,10,1,10821611,861,-2.91,0.37,12,0.60,-2740.00,21497.00,11000,20250226,-27.64,4965,20241210,60.32,11000,-27.64,20250226,5220,52.49,20250102,11000,-27.64,20250226,4965,60.32,20241210,0.18,N,006370,5000,541 억,,397259,N,N,9,N,00,N +20250319,140219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7940,-280,5,-3.41,497763100,62106,80.83,8220,8250,7870,10680,5760,8220,8014.73,3.67,0,-11798,8960,8590,8330,7960,7700,8775,8145,541,2460,5000,5910,10,1,10821611,859,-2.90,0.37,12,0.57,-2740.00,21497.00,11000,20250226,-27.82,4965,20241210,59.92,11000,-27.82,20250226,5220,52.11,20250102,11000,-27.82,20250226,4965,59.92,20241210,0.18,N,006370,5000,541 억,,397259,N,N,9,N,00,N +20250319,130220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7960,-260,5,-3.16,422293530,52590,68.45,8220,8250,7900,10680,5760,8220,8029.92,3.67,0,-10718,8960,8590,8330,7960,7700,8775,8145,541,2460,5000,5910,10,1,10821611,861,-2.91,0.37,12,0.49,-2740.00,21497.00,11000,20250226,-27.64,4965,20241210,60.32,11000,-27.64,20250226,5220,52.49,20250102,11000,-27.64,20250226,4965,60.32,20241210,0.18,N,006370,5000,541 억,,397259,N,N,9,N,00,N +20250319,120219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8070,-150,5,-1.82,223153260,27813,36.20,8220,8220,7900,10680,5760,8220,8023.34,3.67,0,-8914,8960,8590,8330,7960,7700,8775,8145,541,2460,5000,5910,10,1,10821611,873,-2.95,0.38,12,0.26,-2740.00,21497.00,11000,20250226,-26.64,4965,20241210,62.54,11000,-26.64,20250226,5220,54.60,20250102,11000,-26.64,20250226,4965,62.54,20241210,0.18,N,006370,5000,541 억,,397259,N,N,9,N,00,N +20250319,110219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8070,-150,5,-1.82,176989070,22078,28.74,8220,8220,7900,10680,5760,8220,8016.54,3.67,0,-6103,8960,8590,8330,7960,7700,8775,8145,541,2460,5000,5910,10,1,10821611,873,-2.95,0.38,12,0.20,-2740.00,21497.00,11000,20250226,-26.64,4965,20241210,62.54,11000,-26.64,20250226,5220,54.60,20250102,11000,-26.64,20250226,4965,62.54,20241210,0.18,N,006370,5000,541 억,,397259,N,N,9,N,00,N +20250319,100220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8100,-120,5,-1.46,150871360,18823,24.50,8220,8220,7900,10680,5760,8220,8015.27,3.67,0,-5505,8960,8590,8330,7960,7700,8775,8145,541,2460,5000,5910,10,1,10821611,877,-2.96,0.38,12,0.17,-2740.00,21497.00,11000,20250226,-26.36,4965,20241210,63.14,11000,-26.36,20250226,5220,55.17,20250102,11000,-26.36,20250226,4965,63.14,20241210,0.18,N,006370,5000,541 억,,397259,N,N,9,N,00,N +20250319,090220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8080,-140,5,-1.70,3043700,375,0.49,8220,8220,8080,10680,5760,8220,8116.53,3.67,0,-63,8960,8590,8330,7960,7700,8775,8145,541,2460,5000,5910,10,1,10821611,874,-2.95,0.38,12,0.00,-2740.00,21497.00,11000,20250226,-26.55,4965,20241210,62.74,11000,-26.55,20250226,5220,54.79,20250102,11000,-26.55,20250226,4965,62.74,20241210,0.18,N,006370,5000,541 억,,397259,N,N,9,N,00,N 20250318,160219,54,100.00,KOSPI,,유통,N,N,N,N, ,N,8220,140,2,1.73,637267990,76735,67.51,8080,8700,8070,10500,5660,8080,8304.79,3.70,0,-3340,8540,8310,7980,7750,7420,8425,7865,541,2420,5000,5810,10,1,10821611,890,-3.00,0.38,12,0.71,-2740.00,21497.00,11000,20250226,-25.27,4965,20241210,65.56,11000,-25.27,20250226,5220,57.47,20250102,11000,-25.27,20250226,4965,65.56,20241210,0.15,N,006370,5000,541 억,,400600,N,N,9,N,01,N 20250318,150220,54,100.00,KOSPI,,유통,N,N,N,N, ,N,8220,140,2,1.73,627646700,75567,66.48,8080,8700,8070,10500,5660,8080,8305.83,3.70,0,-3385,8540,8310,7980,7750,7420,8425,7865,541,2420,5000,5810,10,1,10821611,890,-3.00,0.38,12,0.70,-2740.00,21497.00,11000,20250226,-25.27,4965,20241210,65.56,11000,-25.27,20250226,5220,57.47,20250102,11000,-25.27,20250226,4965,65.56,20241210,0.15,N,006370,5000,541 억,,400600,N,N,3,N,01,N 20250318,140219,54,100.00,KOSPI,,유통,N,N,N,N, ,N,8320,240,2,2.97,577696250,69516,61.16,8080,8700,8070,10500,5660,8080,8310.26,3.70,0,-3113,8540,8310,7980,7750,7420,8425,7865,541,2420,5000,5810,10,1,10821611,900,-3.04,0.39,12,0.64,-2740.00,21497.00,11000,20250226,-24.36,4965,20241210,67.57,11000,-24.36,20250226,5220,59.39,20250102,11000,-24.36,20250226,4965,67.57,20241210,0.15,N,006370,5000,541 억,,400600,N,N,3,N,01,N diff --git a/006380/price/prices-20250301.csv b/006380/price/prices-20250301.csv index 71eb85fa9b12..3e8761856abb 100644 --- a/006380/price/prices-20250301.csv +++ b/006380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160219,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240307,0.00,3660,20240307,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240319,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250319,150220,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240307,0.00,3660,20240307,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240319,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250319,140220,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240307,0.00,3660,20240307,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240319,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250319,130220,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240307,0.00,3660,20240307,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240319,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250319,120219,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240307,0.00,3660,20240307,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240319,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250319,110219,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240307,0.00,3660,20240307,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240319,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250319,100220,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240307,0.00,3660,20240307,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240319,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250319,090220,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240307,0.00,3660,20240307,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240319,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250318,160219,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240306,0.00,3660,20240306,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240318,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250318,150220,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240306,0.00,3660,20240306,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240318,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250318,140219,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240306,0.00,3660,20240306,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240318,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N diff --git a/006390/price/prices-20250301.csv b/006390/price/prices-20250301.csv index e4d4808e9c2c..1b8e955ed2e1 100644 --- a/006390/price/prices-20250301.csv +++ b/006390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14470,0,3,0.00,224650120,15588,76.79,14460,14580,14300,18810,10130,14470,14411.73,0.44,0,-2022,15250,14860,14430,14040,13610,14645,13825,966,4340,5000,10700,10,1,19327672,2797,7.98,0.72,12,0.08,1814.00,20229.00,17200,20240607,-15.87,13100,20241209,10.46,15400,-6.04,20250310,13300,8.80,20250106,17200,-15.87,20240607,13100,10.46,20241209,0.30,N,006390,5000,966 억,,85240,N,N,3,N,00,N +20250319,150220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14450,-20,5,-0.14,212951610,14778,72.80,14460,14580,14300,18810,10130,14470,14410.04,0.44,0,-2074,15250,14860,14430,14040,13610,14645,13825,966,4340,5000,10700,10,1,19327672,2793,7.97,0.71,12,0.08,1814.00,20229.00,17200,20240607,-15.99,13100,20241209,10.31,15400,-6.17,20250310,13300,8.65,20250106,17200,-15.99,20240607,13100,10.31,20241209,0.30,N,006390,5000,966 억,,85240,N,N,18,N,00,N +20250319,140220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14400,-70,5,-0.48,189526450,13157,64.81,14460,14580,14300,18810,10130,14470,14404.99,0.44,0,-1554,15250,14860,14430,14040,13610,14645,13825,966,4340,5000,10700,10,1,19327672,2783,7.94,0.71,12,0.07,1814.00,20229.00,17200,20240607,-16.28,13100,20241209,9.92,15400,-6.49,20250310,13300,8.27,20250106,17200,-16.28,20240607,13100,9.92,20241209,0.30,N,006390,5000,966 억,,85240,N,N,18,N,00,N +20250319,130220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14400,-70,5,-0.48,145023140,10064,49.58,14460,14580,14300,18810,10130,14470,14410.09,0.44,0,-2319,15250,14860,14430,14040,13610,14645,13825,966,4340,5000,10700,10,1,19327672,2783,7.94,0.71,12,0.05,1814.00,20229.00,17200,20240607,-16.28,13100,20241209,9.92,15400,-6.49,20250310,13300,8.27,20250106,17200,-16.28,20240607,13100,9.92,20241209,0.30,N,006390,5000,966 억,,85240,N,N,18,N,00,N +20250319,120219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14430,-40,5,-0.28,128183410,8897,43.83,14460,14580,14300,18810,10130,14470,14407.49,0.44,0,-1394,15250,14860,14430,14040,13610,14645,13825,966,4340,5000,10700,10,1,19327672,2789,7.95,0.71,12,0.05,1814.00,20229.00,17200,20240607,-16.10,13100,20241209,10.15,15400,-6.30,20250310,13300,8.50,20250106,17200,-16.10,20240607,13100,10.15,20241209,0.30,N,006390,5000,966 억,,85240,N,N,18,N,00,N +20250319,110220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14330,-140,5,-0.97,93610900,6484,31.94,14460,14580,14330,18810,10130,14470,14437.21,0.44,0,-1517,15250,14860,14430,14040,13610,14645,13825,966,4340,5000,10700,10,1,19327672,2770,7.90,0.71,12,0.03,1814.00,20229.00,17200,20240607,-16.69,13100,20241209,9.39,15400,-6.95,20250310,13300,7.74,20250106,17200,-16.69,20240607,13100,9.39,20241209,0.30,N,006390,5000,966 억,,85240,N,N,18,N,00,N +20250319,100220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14450,-20,5,-0.14,60037970,4151,20.45,14460,14580,14410,18810,10130,14470,14463.50,0.44,0,-1113,15250,14860,14430,14040,13610,14645,13825,966,4340,5000,10700,10,1,19327672,2793,7.97,0.71,12,0.02,1814.00,20229.00,17200,20240607,-15.99,13100,20241209,10.31,15400,-6.17,20250310,13300,8.65,20250106,17200,-15.99,20240607,13100,10.31,20241209,0.30,N,006390,5000,966 억,,85240,N,N,18,N,00,N +20250319,090220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14420,-50,5,-0.35,3961810,274,1.35,14460,14460,14420,18810,10130,14470,14459.16,0.44,0,-216,15250,14860,14430,14040,13610,14645,13825,966,4340,5000,10700,10,1,19327672,2787,7.95,0.71,12,0.00,1814.00,20229.00,17200,20240607,-16.16,13100,20241209,10.08,15400,-6.36,20250310,13300,8.42,20250106,17200,-16.16,20240607,13100,10.08,20241209,0.30,N,006390,5000,966 억,,85240,N,N,18,N,00,N 20250318,160219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14470,-290,5,-1.96,268374055,18499,196.11,14810,14820,14000,19180,10340,14760,14507.49,0.43,0,1676,15213,14986,14833,14606,14453,14910,14530,966,4420,5000,10920,10,1,19327672,2797,7.98,0.72,12,0.10,1814.00,20229.00,17200,20240607,-15.87,13100,20241209,10.46,15400,-6.04,20250310,13300,8.80,20250106,17200,-15.87,20240607,13100,10.46,20241209,0.30,N,006390,5000,966 억,,83546,N,N,18,N,00,N 20250318,150220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14460,-300,5,-2.03,259967115,17918,189.95,14810,14820,14000,19180,10340,14760,14508.71,0.43,0,1610,15213,14986,14833,14606,14453,14910,14530,966,4420,5000,10920,10,1,19327672,2795,7.97,0.71,12,0.09,1814.00,20229.00,17200,20240607,-15.93,13100,20241209,10.38,15400,-6.10,20250310,13300,8.72,20250106,17200,-15.93,20240607,13100,10.38,20241209,0.30,N,006390,5000,966 억,,83546,N,N,5,N,00,N 20250318,140220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14450,-310,5,-2.10,232634295,16027,169.90,14810,14820,14000,19180,10340,14760,14515.15,0.43,0,1437,15213,14986,14833,14606,14453,14910,14530,966,4420,5000,10920,10,1,19327672,2793,7.97,0.71,12,0.08,1814.00,20229.00,17200,20240607,-15.99,13100,20241209,10.31,15400,-6.17,20250310,13300,8.65,20250106,17200,-15.99,20240607,13100,10.31,20241209,0.30,N,006390,5000,966 억,,83546,N,N,5,N,00,N diff --git a/006400/price/prices-20250301.csv b/006400/price/prices-20250301.csv index fccd65718b5d..e36ba42c1a2f 100644 --- a/006400/price/prices-20250301.csv +++ b/006400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191900,1100,2,0.58,147690782200,766405,101.32,190500,195000,190500,248000,133600,190800,192707.72,32.34,0,62056,197700,194250,192450,189000,187200,193350,188100,3485,57200,5000,141190,100,1,68764530,131959,22.54,0.67,12,1.11,8515.00,285746.00,494500,20240325,-61.19,186800,20250317,2.73,254500,-24.60,20250107,186800,2.73,20250317,494500,-61.19,20240325,186800,2.73,20250317,1.34,N,006400,5000,3484 억,,22235786,N,N,2396,N,00,N +20250319,150221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192600,1800,2,0.94,134721248400,698872,92.39,190500,195000,190500,248000,133600,190800,192769.82,32.34,0,56790,197700,194250,192450,189000,187200,193350,188100,3485,57200,5000,141190,100,1,68764530,132440,22.62,0.67,12,1.02,8515.00,285746.00,494500,20240325,-61.05,186800,20250317,3.10,254500,-24.32,20250107,186800,3.10,20250317,494500,-61.05,20240325,186800,3.10,20250317,1.34,N,006400,5000,3484 억,,22235786,N,N,3884,N,00,N +20250319,140220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192500,1700,2,0.89,125000690950,648397,85.72,190500,195000,190500,248000,133600,190800,192784.47,32.34,0,59113,197700,194250,192450,189000,187200,193350,188100,3485,57200,5000,141190,100,1,68764530,132372,22.61,0.67,12,0.94,8515.00,285746.00,494500,20240325,-61.07,186800,20250317,3.05,254500,-24.36,20250107,186800,3.05,20250317,494500,-61.07,20240325,186800,3.05,20250317,1.34,N,006400,5000,3484 억,,22235786,N,N,3884,N,00,N +20250319,130220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194100,3300,2,1.73,109067206950,566063,74.84,190500,195000,190500,248000,133600,190800,192677.10,32.34,0,44342,197700,194250,192450,189000,187200,193350,188100,3485,57200,5000,141190,100,1,68764530,133472,22.80,0.68,12,0.82,8515.00,285746.00,494500,20240325,-60.75,186800,20250317,3.91,254500,-23.73,20250107,186800,3.91,20250317,494500,-60.75,20240325,186800,3.91,20250317,1.34,N,006400,5000,3484 억,,22235786,N,N,3884,N,00,N +20250319,120220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192100,1300,2,0.68,90654381000,470676,62.23,190500,195000,190500,248000,133600,190800,192604.99,32.34,0,26228,197700,194250,192450,189000,187200,193350,188100,3485,57200,5000,141190,100,1,68764530,132097,22.56,0.67,12,0.68,8515.00,285746.00,494500,20240325,-61.15,186800,20250317,2.84,254500,-24.52,20250107,186800,2.84,20250317,494500,-61.15,20240325,186800,2.84,20250317,1.34,N,006400,5000,3484 억,,22235786,N,N,3884,N,00,N +20250319,110220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191500,700,2,0.37,78673915050,408100,53.95,190500,195000,190500,248000,133600,190800,192781.42,32.34,0,41316,197700,194250,192450,189000,187200,193350,188100,3485,57200,5000,141190,100,1,68764530,131684,22.49,0.67,12,0.59,8515.00,285746.00,494500,20240325,-61.27,186800,20250317,2.52,254500,-24.75,20250107,186800,2.52,20250317,494500,-61.27,20240325,186800,2.52,20250317,1.34,N,006400,5000,3484 억,,22235786,N,N,3884,N,00,N +20250319,100221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193200,2400,2,1.26,60586503400,313933,41.50,190500,195000,190500,248000,133600,190800,192992.47,32.34,0,78738,197700,194250,192450,189000,187200,193350,188100,3485,57200,5000,141190,100,1,68764530,132853,22.69,0.68,12,0.46,8515.00,285746.00,494500,20240325,-60.93,186800,20250317,3.43,254500,-24.09,20250107,186800,3.43,20250317,494500,-60.93,20240325,186800,3.43,20250317,1.34,N,006400,5000,3484 억,,22235786,N,N,3884,N,00,N +20250319,090221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192500,1700,2,0.89,5255466150,27485,3.63,190500,192500,190500,248000,133600,190800,191213.54,32.34,0,11294,197700,194250,192450,189000,187200,193350,188100,3485,57200,5000,141190,100,1,68764530,132372,22.61,0.67,12,0.04,8515.00,285746.00,494500,20240325,-61.07,186800,20250317,3.05,254500,-24.36,20250107,186800,3.05,20250317,494500,-61.07,20240325,186800,3.05,20250317,1.34,N,006400,5000,3484 억,,22235786,N,N,3884,N,00,N 20250318,160219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190800,400,2,0.21,144229901650,747888,78.20,191400,195900,190650,247500,133300,190400,192859.31,32.35,0,-14277,195733,193066,189933,187266,184133,191500,185700,3485,57100,5000,140890,100,1,68764530,131203,22.41,0.67,12,1.09,8515.00,285746.00,494500,20240325,-61.42,186800,20250317,2.14,254500,-25.03,20250107,186800,2.14,20250317,494500,-61.42,20240325,186800,2.14,20250317,1.26,N,006400,5000,3484 억,,22243291,N,N,3884,N,00,N 20250318,150221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191100,700,2,0.37,136023356900,704903,73.71,191400,195900,190650,247500,133300,190400,192970.03,32.35,0,-13436,195733,193066,189933,187266,184133,191500,185700,3485,57100,5000,140890,100,1,68764530,131409,22.44,0.67,12,1.03,8515.00,285746.00,494500,20240325,-61.35,186800,20250317,2.30,254500,-24.91,20250107,186800,2.30,20250317,494500,-61.35,20240325,186800,2.30,20250317,1.26,N,006400,5000,3484 억,,22243291,N,N,6454,N,00,N 20250318,140220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191300,900,2,0.47,122472649050,633991,66.29,191400,195900,191300,247500,133300,190400,193180.33,32.35,0,-2345,195733,193066,189933,187266,184133,191500,185700,3485,57100,5000,140890,100,1,68764530,131547,22.47,0.67,12,0.92,8515.00,285746.00,494500,20240325,-61.31,186800,20250317,2.41,254500,-24.83,20250107,186800,2.41,20250317,494500,-61.31,20240325,186800,2.41,20250317,1.26,N,006400,5000,3484 억,,22243291,N,N,6454,N,00,N diff --git a/006490/price/prices-20250301.csv b/006490/price/prices-20250301.csv index 16f7821a3de7..365d9bc553c9 100644 --- a/006490/price/prices-20250301.csv +++ b/006490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1401,10,2,0.72,523188275,378889,47.78,1394,1409,1357,1808,974,1391,1380.85,1.58,0,-86589,1481,1436,1358,1313,1235,1458,1335,597,417,500,970,1,1,119368998,1672,-5.39,4.00,12,0.32,-260.00,350.00,2360,20241016,-40.64,800,20240627,75.12,2150,-34.84,20250211,1271,10.23,20250317,2360,-40.64,20241016,800,75.12,20240627,0.06,N,006490,500,596 억,,1887616,N,N,13,N,00,N +20250319,150221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1402,11,2,0.79,483885719,350847,44.24,1394,1409,1357,1808,974,1391,1379.19,1.58,0,-88939,1481,1436,1358,1313,1235,1458,1335,597,417,500,970,1,1,119368998,1674,-5.39,4.01,12,0.29,-260.00,350.00,2360,20241016,-40.59,800,20240627,75.25,2150,-34.79,20250211,1271,10.31,20250317,2360,-40.59,20241016,800,75.25,20240627,0.06,N,006490,500,596 억,,1887616,N,N,99,N,00,N +20250319,140221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1385,-6,5,-0.43,420900940,305812,38.56,1394,1409,1357,1808,974,1391,1376.34,1.58,0,-104977,1481,1436,1358,1313,1235,1458,1335,597,417,500,970,1,1,119368998,1653,-5.33,3.96,12,0.26,-260.00,350.00,2360,20241016,-41.31,800,20240627,73.12,2150,-35.58,20250211,1271,8.97,20250317,2360,-41.31,20241016,800,73.12,20240627,0.06,N,006490,500,596 억,,1887616,N,N,99,N,00,N +20250319,130221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1390,-1,5,-0.07,381985094,277694,35.02,1394,1409,1357,1808,974,1391,1375.56,1.58,0,-94065,1481,1436,1358,1313,1235,1458,1335,597,417,500,970,1,1,119368998,1659,-5.35,3.97,12,0.23,-260.00,350.00,2360,20241016,-41.10,800,20240627,73.75,2150,-35.35,20250211,1271,9.36,20250317,2360,-41.10,20241016,800,73.75,20240627,0.06,N,006490,500,596 억,,1887616,N,N,99,N,00,N +20250319,120220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1381,-10,5,-0.72,315708680,229979,29.00,1394,1409,1357,1808,974,1391,1372.77,1.58,0,-80024,1481,1436,1358,1313,1235,1458,1335,597,417,500,970,1,1,119368998,1648,-5.31,3.95,12,0.19,-260.00,350.00,2360,20241016,-41.48,800,20240627,72.62,2150,-35.77,20250211,1271,8.65,20250317,2360,-41.48,20241016,800,72.62,20240627,0.06,N,006490,500,596 억,,1887616,N,N,99,N,00,N +20250319,110220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1373,-18,5,-1.29,267954170,195145,24.61,1394,1409,1357,1808,974,1391,1373.10,1.58,0,-73313,1481,1436,1358,1313,1235,1458,1335,597,417,500,970,1,1,119368998,1639,-5.28,3.92,12,0.16,-260.00,350.00,2360,20241016,-41.82,800,20240627,71.62,2150,-36.14,20250211,1271,8.03,20250317,2360,-41.82,20241016,800,71.62,20240627,0.06,N,006490,500,596 억,,1887616,N,N,99,N,00,N +20250319,100221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1379,-12,5,-0.86,133176294,96607,12.18,1394,1409,1371,1808,974,1391,1378.54,1.58,0,-37581,1481,1436,1358,1313,1235,1458,1335,597,417,500,970,1,1,119368998,1646,-5.30,3.94,12,0.08,-260.00,350.00,2360,20241016,-41.57,800,20240627,72.38,2150,-35.86,20250211,1271,8.50,20250317,2360,-41.57,20241016,800,72.38,20240627,0.06,N,006490,500,596 억,,1887616,N,N,99,N,00,N +20250319,090221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1378,-13,5,-0.93,14081500,10142,1.28,1394,1409,1378,1808,974,1391,1388.43,1.58,0,-8935,1481,1436,1358,1313,1235,1458,1335,597,417,500,970,1,1,119368998,1645,-5.30,3.94,12,0.01,-260.00,350.00,2360,20241016,-41.61,800,20240627,72.25,2150,-35.91,20250211,1271,8.42,20250317,2360,-41.61,20241016,800,72.25,20240627,0.06,N,006490,500,596 억,,1887616,N,N,99,N,00,N 20250318,160220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1391,59,2,4.43,1082064691,789904,45.65,1332,1403,1280,1731,933,1332,1369.87,1.54,0,53768,1458,1395,1333,1270,1208,1426,1301,597,399,500,930,1,1,119368998,1660,-5.35,3.97,12,0.66,-260.00,350.00,2360,20241016,-41.06,800,20240627,73.88,2150,-35.30,20250211,1271,9.44,20250317,2360,-41.06,20241016,800,73.88,20240627,0.06,N,006490,500,596 억,,1836555,N,N,99,N,00,N 20250318,150221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1385,53,2,3.98,1051685707,767993,44.39,1332,1403,1280,1731,933,1332,1369.39,1.54,0,52073,1458,1395,1333,1270,1208,1426,1301,597,399,500,930,1,1,119368998,1653,-5.33,3.96,12,0.64,-260.00,350.00,2360,20241016,-41.31,800,20240627,73.12,2150,-35.58,20250211,1271,8.97,20250317,2360,-41.31,20241016,800,73.12,20240627,0.06,N,006490,500,596 억,,1836555,N,N,30,N,00,N 20250318,140220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1390,58,2,4.35,977461193,714352,41.28,1332,1403,1280,1731,933,1332,1368.32,1.54,0,51051,1458,1395,1333,1270,1208,1426,1301,597,399,500,930,1,1,119368998,1659,-5.35,3.97,12,0.60,-260.00,350.00,2360,20241016,-41.10,800,20240627,73.75,2150,-35.35,20250211,1271,9.36,20250317,2360,-41.10,20241016,800,73.75,20240627,0.06,N,006490,500,596 억,,1836555,N,N,30,N,00,N diff --git a/006570/price/prices-20250301.csv b/006570/price/prices-20250301.csv index 8004ca77b1d8..08bc649120a8 100644 --- a/006570/price/prices-20250301.csv +++ b/006570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2440,-30,5,-1.21,14537335,5954,173.23,2470,2490,2425,3210,1730,2470,2441.61,0.79,0,-130,2526,2497,2466,2437,2406,2512,2452,164,740,1000,1670,5,1,15225000,371,-4.67,0.52,12,0.04,-523.00,4680.00,3345,20240910,-27.06,2350,20250305,3.83,2690,-9.29,20250205,2350,3.83,20250305,3345,-27.06,20240910,2350,3.83,20250305,0.00,N,006570,1000,164 억,,120826,N,N,2,N,00,N +20250319,150221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,-25,5,-1.01,13824830,5662,164.74,2470,2490,2425,3210,1730,2470,2441.69,0.79,0,18,2526,2497,2466,2437,2406,2512,2452,164,740,1000,1670,5,1,15225000,372,-4.67,0.52,12,0.04,-523.00,4680.00,3345,20240910,-26.91,2350,20250305,4.04,2690,-9.11,20250205,2350,4.04,20250305,3345,-26.91,20240910,2350,4.04,20250305,0.00,N,006570,1000,164 억,,120826,N,N,13,N,00,N +20250319,140221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,0,3,0.00,12956765,5307,154.41,2470,2490,2425,3210,1730,2470,2441.45,0.79,0,18,2526,2497,2466,2437,2406,2512,2452,164,740,1000,1670,5,1,15225000,376,-4.72,0.53,12,0.03,-523.00,4680.00,3345,20240910,-26.16,2350,20250305,5.11,2690,-8.18,20250205,2350,5.11,20250305,3345,-26.16,20240910,2350,5.11,20250305,0.00,N,006570,1000,164 억,,120826,N,N,13,N,00,N +20250319,130221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,-5,5,-0.20,12949365,5304,154.32,2470,2490,2425,3210,1730,2470,2441.43,0.79,0,20,2526,2497,2466,2437,2406,2512,2452,164,740,1000,1670,5,1,15225000,375,-4.71,0.53,12,0.03,-523.00,4680.00,3345,20240910,-26.31,2350,20250305,4.89,2690,-8.36,20250205,2350,4.89,20250305,3345,-26.31,20240910,2350,4.89,20250305,0.00,N,006570,1000,164 억,,120826,N,N,13,N,00,N +20250319,120220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2440,-30,5,-1.21,9385400,3846,111.90,2470,2490,2425,3210,1730,2470,2440.30,0.79,0,-4,2526,2497,2466,2437,2406,2512,2452,164,740,1000,1670,5,1,15225000,371,-4.67,0.52,12,0.03,-523.00,4680.00,3345,20240910,-27.06,2350,20250305,3.83,2690,-9.29,20250205,2350,3.83,20250305,3345,-27.06,20240910,2350,3.83,20250305,0.00,N,006570,1000,164 억,,120826,N,N,13,N,00,N +20250319,110221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2440,-30,5,-1.21,4053600,1650,48.01,2470,2490,2440,3210,1730,2470,2456.73,0.79,0,-5,2526,2497,2466,2437,2406,2512,2452,164,740,1000,1670,5,1,15225000,371,-4.67,0.52,12,0.01,-523.00,4680.00,3345,20240910,-27.06,2350,20250305,3.83,2690,-9.29,20250205,2350,3.83,20250305,3345,-27.06,20240910,2350,3.83,20250305,0.00,N,006570,1000,164 억,,120826,N,N,13,N,00,N +20250319,100221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,-5,5,-0.20,1216920,493,14.34,2470,2490,2465,3210,1730,2470,2468.40,0.79,0,0,2526,2497,2466,2437,2406,2512,2452,164,740,1000,1670,5,1,15225000,375,-4.71,0.53,12,0.00,-523.00,4680.00,3345,20240910,-26.31,2350,20250305,4.89,2690,-8.36,20250205,2350,4.89,20250305,3345,-26.31,20240910,2350,4.89,20250305,0.00,N,006570,1000,164 억,,120826,N,N,13,N,00,N +20250319,090221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.79,0,0,2526,2497,2466,2437,2406,2512,2452,164,740,1000,1670,5,1,15225000,376,-4.72,0.53,12,0.00,-523.00,4680.00,3345,20240910,-26.16,2350,20250305,5.11,2690,-8.18,20250205,2350,5.11,20250305,3345,-26.16,20240910,2350,5.11,20250305,0.00,N,006570,1000,164 억,,120826,N,N,13,N,00,N 20250318,160220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,25,2,1.02,8404525,3437,66.20,2445,2495,2435,3175,1715,2445,2445.31,0.79,0,-62,2531,2487,2456,2412,2381,2472,2397,164,730,1000,1660,5,1,15225000,376,-4.72,0.53,12,0.02,-523.00,4680.00,3345,20240910,-26.16,2350,20250305,5.11,2690,-8.18,20250205,2350,5.11,20250305,3345,-26.16,20240910,2350,5.11,20250305,0.00,N,006570,1000,164 억,,120888,N,N,13,N,00,N 20250318,150221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,0,3,0.00,8155060,3336,64.25,2445,2495,2435,3175,1715,2445,2444.56,0.79,0,-43,2531,2487,2456,2412,2381,2472,2397,164,730,1000,1660,5,1,15225000,372,-4.67,0.52,12,0.02,-523.00,4680.00,3345,20240910,-26.91,2350,20250305,4.04,2690,-9.11,20250205,2350,4.04,20250305,3345,-26.91,20240910,2350,4.04,20250305,0.00,N,006570,1000,164 억,,120888,N,N,4,N,00,N 20250318,140220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,0,3,0.00,8140390,3330,64.14,2445,2495,2435,3175,1715,2445,2444.56,0.79,0,-48,2531,2487,2456,2412,2381,2472,2397,164,730,1000,1660,5,1,15225000,372,-4.67,0.52,12,0.02,-523.00,4680.00,3345,20240910,-26.91,2350,20250305,4.04,2690,-9.11,20250205,2350,4.04,20250305,3345,-26.91,20240910,2350,4.04,20250305,0.00,N,006570,1000,164 억,,120888,N,N,4,N,00,N diff --git a/006620/price/prices-20250301.csv b/006620/price/prices-20250301.csv index ae5cbeaf648a..696d0386b9d9 100644 --- a/006620/price/prices-20250301.csv +++ b/006620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5020,-70,5,-1.38,366895525,72748,45.48,5080,5110,5010,6610,3570,5090,5044.32,2.35,0,-21358,5210,5150,5040,4980,4870,5180,5010,142,1520,500,3760,10,1,28464992,1429,12.10,1.22,12,0.26,415.00,4129.00,8990,20240724,-44.16,4300,20241210,16.74,6050,-17.02,20250106,4720,6.36,20250313,8990,-44.16,20240724,4300,16.74,20241210,3.46,N,006620,500,142 억,,669678,N,N,62,N,00,N +20250319,150222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,-60,5,-1.18,323339305,64074,40.06,5080,5110,5020,6610,3570,5090,5046.34,2.35,0,-21391,5210,5150,5040,4980,4870,5180,5010,142,1520,500,3760,10,1,28464992,1432,12.12,1.22,12,0.23,415.00,4129.00,8990,20240724,-44.05,4300,20241210,16.98,6050,-16.86,20250106,4720,6.57,20250313,8990,-44.05,20240724,4300,16.98,20241210,3.46,N,006620,500,142 억,,669678,N,N,62,N,00,N +20250319,140221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,-60,5,-1.18,300317245,59499,37.20,5080,5110,5020,6610,3570,5090,5047.43,2.35,0,-19173,5210,5150,5040,4980,4870,5180,5010,142,1520,500,3760,10,1,28464992,1432,12.12,1.22,12,0.21,415.00,4129.00,8990,20240724,-44.05,4300,20241210,16.98,6050,-16.86,20250106,4720,6.57,20250313,8990,-44.05,20240724,4300,16.98,20241210,3.46,N,006620,500,142 억,,669678,N,N,62,N,00,N +20250319,130221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5050,-40,5,-0.79,273095295,54086,33.81,5080,5110,5020,6610,3570,5090,5049.28,2.35,0,-19116,5210,5150,5040,4980,4870,5180,5010,142,1520,500,3760,10,1,28464992,1437,12.17,1.22,12,0.19,415.00,4129.00,8990,20240724,-43.83,4300,20241210,17.44,6050,-16.53,20250106,4720,6.99,20250313,8990,-43.83,20240724,4300,17.44,20241210,3.46,N,006620,500,142 억,,669678,N,N,62,N,00,N +20250319,120221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5050,-40,5,-0.79,240256570,47572,29.74,5080,5110,5020,6610,3570,5090,5050.38,2.35,0,-18224,5210,5150,5040,4980,4870,5180,5010,142,1520,500,3760,10,1,28464992,1437,12.17,1.22,12,0.17,415.00,4129.00,8990,20240724,-43.83,4300,20241210,17.44,6050,-16.53,20250106,4720,6.99,20250313,8990,-43.83,20240724,4300,17.44,20241210,3.46,N,006620,500,142 억,,669678,N,N,62,N,00,N +20250319,110221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5040,-50,5,-0.98,222802220,44113,27.58,5080,5110,5020,6610,3570,5090,5050.71,2.35,0,-16048,5210,5150,5040,4980,4870,5180,5010,142,1520,500,3760,10,1,28464992,1435,12.14,1.22,12,0.15,415.00,4129.00,8990,20240724,-43.94,4300,20241210,17.21,6050,-16.69,20250106,4720,6.78,20250313,8990,-43.94,20240724,4300,17.21,20241210,3.46,N,006620,500,142 억,,669678,N,N,62,N,00,N +20250319,100221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,-60,5,-1.18,152399115,30166,18.86,5080,5110,5020,6610,3570,5090,5052.01,2.35,0,-5974,5210,5150,5040,4980,4870,5180,5010,142,1520,500,3760,10,1,28464992,1432,12.12,1.22,12,0.11,415.00,4129.00,8990,20240724,-44.05,4300,20241210,16.98,6050,-16.86,20250106,4720,6.57,20250313,8990,-44.05,20240724,4300,16.98,20241210,3.46,N,006620,500,142 억,,669678,N,N,62,N,00,N +20250319,090222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5090,0,3,0.00,16915730,3335,2.08,5080,5110,5050,6610,3570,5090,5072.17,2.35,0,-233,5210,5150,5040,4980,4870,5180,5010,142,1520,500,3760,10,1,28464992,1449,12.27,1.23,12,0.01,415.00,4129.00,8990,20240724,-43.38,4300,20241210,18.37,6050,-15.87,20250106,4720,7.84,20250313,8990,-43.38,20240724,4300,18.37,20241210,3.46,N,006620,500,142 억,,669678,N,N,62,N,00,N 20250318,160220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5090,135,2,2.72,786153088,156525,12.33,4930,5100,4930,6440,3470,4955,5022.05,2.32,0,10696,5048,5001,4943,4896,4838,5025,4920,142,1485,500,3660,10,1,28464992,1449,12.27,1.23,12,0.55,415.00,4129.00,8990,20240724,-43.38,4300,20241210,18.37,6050,-15.87,20250106,4720,7.84,20250313,8990,-43.38,20240724,4300,18.37,20241210,3.49,N,006620,500,142 억,,658983,N,N,62,N,00,N 20250318,150221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5080,125,2,2.52,714693808,142479,11.22,4930,5090,4930,6440,3470,4955,5016.14,2.32,0,11429,5048,5001,4943,4896,4838,5025,4920,142,1485,500,3660,10,1,28464992,1446,12.24,1.23,12,0.50,415.00,4129.00,8990,20240724,-43.49,4300,20241210,18.14,6050,-16.03,20250106,4720,7.63,20250313,8990,-43.49,20240724,4300,18.14,20241210,3.49,N,006620,500,142 억,,658983,N,N,0,N,00,N 20250318,140221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5050,95,2,1.92,531454673,106300,8.37,4930,5080,4930,6440,3470,4955,4999.57,2.32,0,985,5048,5001,4943,4896,4838,5025,4920,142,1485,500,3660,10,1,28464992,1437,12.17,1.22,12,0.37,415.00,4129.00,8990,20240724,-43.83,4300,20241210,17.44,6050,-16.53,20250106,4720,6.99,20250313,8990,-43.83,20240724,4300,17.44,20241210,3.49,N,006620,500,142 억,,658983,N,N,0,N,00,N diff --git a/006650/price/prices-20250301.csv b/006650/price/prices-20250301.csv index b033e8820de3..14ed69b7c18d 100644 --- a/006650/price/prices-20250301.csv +++ b/006650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98800,2100,2,2.17,3252790900,32694,259.31,96600,102200,96400,125700,67700,96700,99492.26,6.13,0,1846,100300,98500,97600,95800,94900,98050,95350,410,29000,5000,71550,100,1,6500000,6422,-75.30,0.35,12,0.50,-1312.00,278659.00,161000,20240520,-38.63,68400,20241209,44.44,110300,-10.43,20250214,75300,31.21,20250103,161000,-38.63,20240520,68400,44.44,20241209,0.85,N,006650,5000,410 억,,398257,N,N,1,N,00,N +20250319,150222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98800,2100,2,2.17,3172545200,31882,252.87,96600,102200,96400,125700,67700,96700,99508.98,6.13,0,1854,100300,98500,97600,95800,94900,98050,95350,410,29000,5000,71550,100,1,6500000,6422,-75.30,0.35,12,0.49,-1312.00,278659.00,161000,20240520,-38.63,68400,20241209,44.44,110300,-10.43,20250214,75300,31.21,20250103,161000,-38.63,20240520,68400,44.44,20241209,0.85,N,006650,5000,410 억,,398257,N,N,11,N,00,N +20250319,140221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99500,2800,2,2.90,2917166450,29310,232.47,96600,102200,96400,125700,67700,96700,99528.03,6.13,0,1986,100300,98500,97600,95800,94900,98050,95350,410,29000,5000,71550,100,1,6500000,6468,-75.84,0.36,12,0.45,-1312.00,278659.00,161000,20240520,-38.20,68400,20241209,45.47,110300,-9.79,20250214,75300,32.14,20250103,161000,-38.20,20240520,68400,45.47,20241209,0.85,N,006650,5000,410 억,,398257,N,N,11,N,00,N +20250319,130222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98200,1500,2,1.55,2442707750,24535,194.60,96600,102200,96400,125700,67700,96700,99560.13,6.13,0,431,100300,98500,97600,95800,94900,98050,95350,410,29000,5000,71550,100,1,6500000,6383,-74.85,0.35,12,0.38,-1312.00,278659.00,161000,20240520,-39.01,68400,20241209,43.57,110300,-10.97,20250214,75300,30.41,20250103,161000,-39.01,20240520,68400,43.57,20241209,0.85,N,006650,5000,410 억,,398257,N,N,11,N,00,N +20250319,120221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,97900,1200,2,1.24,2336179050,23452,186.01,96600,102200,96400,125700,67700,96700,99615.34,6.13,0,37,100300,98500,97600,95800,94900,98050,95350,410,29000,5000,71550,100,1,6500000,6364,-74.62,0.35,12,0.36,-1312.00,278659.00,161000,20240520,-39.19,68400,20241209,43.13,110300,-11.24,20250214,75300,30.01,20250103,161000,-39.19,20240520,68400,43.13,20241209,0.85,N,006650,5000,410 억,,398257,N,N,11,N,00,N +20250319,110221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,97300,600,2,0.62,2180482450,21856,173.35,96600,102200,96400,125700,67700,96700,99765.85,6.13,0,440,100300,98500,97600,95800,94900,98050,95350,410,29000,5000,71550,100,1,6500000,6325,-74.16,0.35,12,0.34,-1312.00,278659.00,161000,20240520,-39.57,68400,20241209,42.25,110300,-11.79,20250214,75300,29.22,20250103,161000,-39.57,20240520,68400,42.25,20241209,0.85,N,006650,5000,410 억,,398257,N,N,11,N,00,N +20250319,100222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98500,1800,2,1.86,1720418850,17149,136.02,96600,102200,96400,125700,67700,96700,100321.82,6.13,0,2885,100300,98500,97600,95800,94900,98050,95350,410,29000,5000,71550,100,1,6500000,6403,-75.08,0.35,12,0.26,-1312.00,278659.00,161000,20240520,-38.82,68400,20241209,44.01,110300,-10.70,20250214,75300,30.81,20250103,161000,-38.82,20240520,68400,44.01,20241209,0.85,N,006650,5000,410 억,,398257,N,N,11,N,00,N +20250319,090222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98200,1500,2,1.55,47840000,494,3.92,96600,98500,96400,125700,67700,96700,96842.11,6.13,0,-40,100300,98500,97600,95800,94900,98050,95350,410,29000,5000,71550,100,1,6500000,6383,-74.85,0.35,12,0.01,-1312.00,278659.00,161000,20240520,-39.01,68400,20241209,43.57,110300,-10.97,20250214,75300,30.41,20250103,161000,-39.01,20240520,68400,43.57,20241209,0.85,N,006650,5000,410 억,,398257,N,N,11,N,00,N 20250318,160221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,96700,-1300,5,-1.33,1187478350,12186,49.23,99000,99400,96700,127400,68600,98000,97449.93,6.17,0,-3449,104333,101166,98833,95666,93333,100000,94500,410,29400,5000,72520,100,1,6500000,6286,-73.70,0.35,12,0.19,-1312.00,278659.00,161000,20240520,-39.94,68400,20241209,41.37,110300,-12.33,20250214,75300,28.42,20250103,161000,-39.94,20240520,68400,41.37,20241209,0.85,N,006650,5000,410 억,,401250,N,N,11,N,00,N 20250318,150222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,97000,-1000,5,-1.02,1113032850,11418,46.13,99000,99400,96700,127400,68600,98000,97480.54,6.17,0,-3200,104333,101166,98833,95666,93333,100000,94500,410,29400,5000,72520,100,1,6500000,6305,-73.93,0.35,12,0.18,-1312.00,278659.00,161000,20240520,-39.75,68400,20241209,41.81,110300,-12.06,20250214,75300,28.82,20250103,161000,-39.75,20240520,68400,41.81,20241209,0.85,N,006650,5000,410 억,,401250,N,N,77,N,00,N 20250318,140221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,96800,-1200,5,-1.22,966084250,9901,40.00,99000,99400,96700,127400,68600,98000,97574.41,6.17,0,-3608,104333,101166,98833,95666,93333,100000,94500,410,29400,5000,72520,100,1,6500000,6292,-73.78,0.35,12,0.15,-1312.00,278659.00,161000,20240520,-39.88,68400,20241209,41.52,110300,-12.24,20250214,75300,28.55,20250103,161000,-39.88,20240520,68400,41.52,20241209,0.85,N,006650,5000,410 억,,401250,N,N,77,N,00,N diff --git a/006660/price/prices-20250301.csv b/006660/price/prices-20250301.csv index b9872bcd688d..4cadf08d8b99 100644 --- a/006660/price/prices-20250301.csv +++ b/006660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,18970,-80,5,-0.42,74744360760,3866090,229.86,18520,20100,18040,24750,13340,19050,19333.83,1.10,0,60452,20016,19532,19016,18532,18016,19775,18775,41,5700,500,12570,10,1,8126314,1542,11.17,0.57,12,47.57,1699.00,33381.00,21350,20250225,-11.15,8110,20241209,133.91,21350,-11.15,20250225,8750,116.80,20250102,21350,-11.15,20250225,8110,133.91,20241209,8.41,N,006660,500,40 억,,89505,N,N,1,N,00,N +20250319,150222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,18820,-230,5,-1.21,73119016285,3780088,224.75,18520,20100,18040,24750,13340,19050,19343.21,1.10,0,44433,20016,19532,19016,18532,18016,19775,18775,41,5700,500,12570,10,1,8126314,1529,11.08,0.56,12,46.52,1699.00,33381.00,21350,20250225,-11.85,8110,20241209,132.06,21350,-11.85,20250225,8750,115.09,20250102,21350,-11.85,20250225,8110,132.06,20241209,8.41,N,006660,500,40 억,,89505,N,N,6,N,00,N +20250319,140222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,19050,0,3,0.00,68801910205,3552521,211.22,18520,20100,18040,24750,13340,19050,19367.07,1.10,0,29644,20016,19532,19016,18532,18016,19775,18775,41,5700,500,12570,10,1,8126314,1548,11.21,0.57,12,43.72,1699.00,33381.00,21350,20250225,-10.77,8110,20241209,134.90,21350,-10.77,20250225,8750,117.71,20250102,21350,-10.77,20250225,8110,134.90,20241209,8.41,N,006660,500,40 억,,89505,N,N,6,N,00,N +20250319,130222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,19810,760,2,3.99,54464109020,2809087,167.02,18520,20100,18040,24750,13340,19050,19388.55,1.10,0,4087,20016,19532,19016,18532,18016,19775,18775,41,5700,500,12570,10,1,8126314,1610,11.66,0.59,12,34.57,1699.00,33381.00,21350,20250225,-7.21,8110,20241209,144.27,21350,-7.21,20250225,8750,126.40,20250102,21350,-7.21,20250225,8110,144.27,20241209,8.41,N,006660,500,40 억,,89505,N,N,6,N,00,N +20250319,120221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,18930,-120,5,-0.63,15209060220,818977,48.69,18520,19140,18040,24750,13340,19050,18570.77,1.10,0,60091,20016,19532,19016,18532,18016,19775,18775,41,5700,500,12570,10,1,8126314,1538,11.14,0.57,12,10.08,1699.00,33381.00,21350,20250225,-11.33,8110,20241209,133.42,21350,-11.33,20250225,8750,116.34,20250102,21350,-11.33,20250225,8110,133.42,20241209,8.41,N,006660,500,40 억,,89505,N,N,6,N,00,N +20250319,110222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,18800,-250,5,-1.31,12326013745,666932,39.65,18520,19080,18040,24750,13340,19050,18481.62,1.10,0,55141,20016,19532,19016,18532,18016,19775,18775,41,5700,500,12570,10,1,8126314,1528,11.07,0.56,12,8.21,1699.00,33381.00,21350,20250225,-11.94,8110,20241209,131.81,21350,-11.94,20250225,8750,114.86,20250102,21350,-11.94,20250225,8110,131.81,20241209,8.41,N,006660,500,40 억,,89505,N,N,6,N,00,N +20250319,100222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,18780,-270,5,-1.42,8256656145,450484,26.78,18520,18850,18040,24750,13340,19050,18328.32,1.10,0,30626,20016,19532,19016,18532,18016,19775,18775,41,5700,500,12570,10,1,8126314,1526,11.05,0.56,12,5.54,1699.00,33381.00,21350,20250225,-12.04,8110,20241209,131.57,21350,-12.04,20250225,8750,114.63,20250102,21350,-12.04,20250225,8110,131.57,20241209,8.41,N,006660,500,40 억,,89505,N,N,6,N,00,N +20250319,090222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,18140,-910,5,-4.78,2052643630,112246,6.67,18520,18530,18040,24750,13340,19050,18286.61,1.10,0,-18079,20016,19532,19016,18532,18016,19775,18775,41,5700,500,12570,10,1,8126314,1474,10.68,0.54,12,1.38,1699.00,33381.00,21350,20250225,-15.04,8110,20241209,123.67,21350,-15.04,20250225,8750,107.31,20250102,21350,-15.04,20250225,8110,123.67,20241209,8.41,N,006660,500,40 억,,89505,N,N,6,N,00,N 20250318,160221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,19050,-20,5,-0.10,31571882635,1650630,35.94,18730,19500,18500,24750,13350,19070,19127.31,1.42,0,-26279,21130,20100,19070,18040,17010,20615,18555,41,5680,500,12580,10,1,8126314,1548,11.21,0.57,12,20.31,1699.00,33381.00,21350,20250225,-10.77,8110,20241209,134.90,21350,-10.77,20250225,8750,117.71,20250102,21350,-10.77,20250225,8110,134.90,20241209,8.38,N,006660,500,40 억,,115561,N,N,6,N,00,N 20250318,150222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,19080,10,2,0.05,29633556925,1548985,33.73,18730,19500,18500,24750,13350,19070,19130.98,1.42,0,-15985,21130,20100,19070,18040,17010,20615,18555,41,5680,500,12580,10,1,8126314,1551,11.23,0.57,12,19.06,1699.00,33381.00,21350,20250225,-10.63,8110,20241209,135.27,21350,-10.63,20250225,8750,118.06,20250102,21350,-10.63,20250225,8110,135.27,20241209,8.38,N,006660,500,40 억,,115561,N,N,3,N,00,N 20250318,140221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,18870,-200,5,-1.05,27308164430,1426003,31.05,18730,19500,18500,24750,13350,19070,19150.18,1.42,0,-27246,21130,20100,19070,18040,17010,20615,18555,41,5680,500,12580,10,1,8126314,1533,11.11,0.57,12,17.55,1699.00,33381.00,21350,20250225,-11.62,8110,20241209,132.68,21350,-11.62,20250225,8750,115.66,20250102,21350,-11.62,20250225,8110,132.68,20241209,8.38,N,006660,500,40 억,,115561,N,N,3,N,00,N diff --git a/006730/price/prices-20250301.csv b/006730/price/prices-20250301.csv index 5bd045b300bf..e7752b475ae0 100644 --- a/006730/price/prices-20250301.csv +++ b/006730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5690,130,2,2.34,654701235,115917,141.57,5560,5700,5560,7220,3900,5560,5648.32,10.63,0,15852,5646,5602,5546,5502,5446,5625,5525,337,1660,500,4220,10,1,65926923,3751,2.77,0.43,12,0.18,2052.00,13083.00,8250,20240517,-31.03,5060,20241220,12.45,5800,-1.90,20250226,5340,6.55,20250313,8250,-31.03,20240517,5060,12.45,20241220,0.49,N,006730,500,337 억,,7008925,N,N,6,N,00,N +20250319,150222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5680,120,2,2.16,626628140,110980,135.54,5560,5700,5560,7220,3900,5560,5646.63,10.63,0,14517,5646,5602,5546,5502,5446,5625,5525,337,1660,500,4220,10,1,65926923,3745,2.77,0.43,12,0.17,2052.00,13083.00,8250,20240517,-31.15,5060,20241220,12.25,5800,-2.07,20250226,5340,6.37,20250313,8250,-31.15,20240517,5060,12.25,20241220,0.49,N,006730,500,337 억,,7008925,N,N,1,N,00,N +20250319,140222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5680,120,2,2.16,506726715,89865,109.75,5560,5690,5560,7220,3900,5560,5639.11,10.63,0,7907,5646,5602,5546,5502,5446,5625,5525,337,1660,500,4220,10,1,65926923,3745,2.77,0.43,12,0.14,2052.00,13083.00,8250,20240517,-31.15,5060,20241220,12.25,5800,-2.07,20250226,5340,6.37,20250313,8250,-31.15,20240517,5060,12.25,20241220,0.49,N,006730,500,337 억,,7008925,N,N,1,N,00,N +20250319,130222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5650,90,2,1.62,375970995,66787,81.57,5560,5670,5560,7220,3900,5560,5629.82,10.63,0,1304,5646,5602,5546,5502,5446,5625,5525,337,1660,500,4220,10,1,65926923,3725,2.75,0.43,12,0.10,2052.00,13083.00,8250,20240517,-31.52,5060,20241220,11.66,5800,-2.59,20250226,5340,5.81,20250313,8250,-31.52,20240517,5060,11.66,20241220,0.49,N,006730,500,337 억,,7008925,N,N,1,N,00,N +20250319,120221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5630,70,2,1.26,233676295,41586,50.79,5560,5670,5560,7220,3900,5560,5619.68,10.63,0,-1437,5646,5602,5546,5502,5446,5625,5525,337,1660,500,4220,10,1,65926923,3712,2.74,0.43,12,0.06,2052.00,13083.00,8250,20240517,-31.76,5060,20241220,11.26,5800,-2.93,20250226,5340,5.43,20250313,8250,-31.76,20240517,5060,11.26,20241220,0.49,N,006730,500,337 억,,7008925,N,N,1,N,00,N +20250319,110222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5620,60,2,1.08,213805010,38055,46.48,5560,5670,5560,7220,3900,5560,5618.94,10.63,0,-2910,5646,5602,5546,5502,5446,5625,5525,337,1660,500,4220,10,1,65926923,3705,2.74,0.43,12,0.06,2052.00,13083.00,8250,20240517,-31.88,5060,20241220,11.07,5800,-3.10,20250226,5340,5.24,20250313,8250,-31.88,20240517,5060,11.07,20241220,0.49,N,006730,500,337 억,,7008925,N,N,1,N,00,N +20250319,100222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5620,60,2,1.08,164548840,29273,35.75,5560,5670,5560,7220,3900,5560,5622.03,10.63,0,-5839,5646,5602,5546,5502,5446,5625,5525,337,1660,500,4220,10,1,65926923,3705,2.74,0.43,12,0.04,2052.00,13083.00,8250,20240517,-31.88,5060,20241220,11.07,5800,-3.10,20250226,5340,5.24,20250313,8250,-31.88,20240517,5060,11.07,20241220,0.49,N,006730,500,337 억,,7008925,N,N,1,N,00,N +20250319,090222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5570,10,2,0.18,5020720,903,1.10,5560,5580,5560,7220,3900,5560,5560.08,10.63,0,-68,5646,5602,5546,5502,5446,5625,5525,337,1660,500,4220,10,1,65926923,3672,2.71,0.43,12,0.00,2052.00,13083.00,8250,20240517,-32.48,5060,20241220,10.08,5800,-3.97,20250226,5340,4.31,20250313,8250,-32.48,20240517,5060,10.08,20241220,0.49,N,006730,500,337 억,,7008925,N,N,1,N,00,N 20250318,160221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5560,90,2,1.65,453201985,81877,64.64,5490,5590,5490,7110,3830,5470,5535.16,10.61,0,13241,5590,5530,5460,5400,5330,5560,5430,337,1640,500,4150,10,1,65926923,3666,2.71,0.42,12,0.12,2052.00,13083.00,8250,20240517,-32.61,5060,20241220,9.88,5800,-4.14,20250226,5340,4.12,20250313,8250,-32.61,20240517,5060,9.88,20241220,0.49,N,006730,500,337 억,,6994975,N,N,1,N,00,N 20250318,150222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5570,100,2,1.83,447149085,80789,63.78,5490,5590,5490,7110,3830,5470,5534.78,10.61,0,13239,5590,5530,5460,5400,5330,5560,5430,337,1640,500,4150,10,1,65926923,3672,2.71,0.43,12,0.12,2052.00,13083.00,8250,20240517,-32.48,5060,20241220,10.08,5800,-3.97,20250226,5340,4.31,20250313,8250,-32.48,20240517,5060,10.08,20241220,0.49,N,006730,500,337 억,,6994975,N,N,146,N,00,N 20250318,140222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,110,2,2.01,373603220,67553,53.33,5490,5580,5490,7110,3830,5470,5530.52,10.61,0,12694,5590,5530,5460,5400,5330,5560,5430,337,1640,500,4150,10,1,65926923,3679,2.72,0.43,12,0.10,2052.00,13083.00,8250,20240517,-32.36,5060,20241220,10.28,5800,-3.79,20250226,5340,4.49,20250313,8250,-32.36,20240517,5060,10.28,20241220,0.49,N,006730,500,337 억,,6994975,N,N,146,N,00,N diff --git a/006740/price/prices-20250301.csv b/006740/price/prices-20250301.csv index 792f0ee492a3..4f2dbe267820 100644 --- a/006740/price/prices-20250301.csv +++ b/006740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1000,1,2,0.10,76891925,77228,177.99,999,1001,991,1298,700,999,995.65,0.58,0,7306,1009,1004,997,992,985,1000,988,291,299,500,710,1,1,55907218,559,-8.85,0.38,12,0.14,-113.00,2654.00,2355,20240325,-57.54,981,20250311,1.94,1199,-16.60,20250107,981,1.94,20250311,2355,-57.54,20240325,981,1.94,20250311,0.43,N,006740,500,291 억,,323773,N,N,1,N,00,N +20250319,150223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,998,-1,5,-0.10,69427480,69754,160.76,999,1001,991,1298,700,999,995.32,0.58,0,7881,1009,1004,997,992,985,1000,988,291,299,500,710,1,1,55907218,558,-8.83,0.38,12,0.12,-113.00,2654.00,2355,20240325,-57.62,981,20250311,1.73,1199,-16.76,20250107,981,1.73,20250311,2355,-57.62,20240325,981,1.73,20250311,0.43,N,006740,500,291 억,,323773,N,N,8,N,00,N +20250319,140222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,996,-3,5,-0.30,65795800,66107,152.36,999,1001,991,1298,700,999,995.29,0.58,0,7817,1009,1004,997,992,985,1000,988,291,299,500,710,1,1,55907218,557,-8.81,0.38,12,0.12,-113.00,2654.00,2355,20240325,-57.71,981,20250311,1.53,1199,-16.93,20250107,981,1.53,20250311,2355,-57.71,20240325,981,1.53,20250311,0.43,N,006740,500,291 억,,323773,N,N,8,N,00,N +20250319,130222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,998,-1,5,-0.10,57511056,57785,133.18,999,1001,991,1298,700,999,995.26,0.58,0,7772,1009,1004,997,992,985,1000,988,291,299,500,710,1,1,55907218,558,-8.83,0.38,12,0.10,-113.00,2654.00,2355,20240325,-57.62,981,20250311,1.73,1199,-16.76,20250107,981,1.73,20250311,2355,-57.62,20240325,981,1.73,20250311,0.43,N,006740,500,291 억,,323773,N,N,8,N,00,N +20250319,120222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,997,-2,5,-0.20,53827289,54091,124.67,999,1001,991,1298,700,999,995.12,0.58,0,7754,1009,1004,997,992,985,1000,988,291,299,500,710,1,1,55907218,557,-8.82,0.38,12,0.10,-113.00,2654.00,2355,20240325,-57.66,981,20250311,1.63,1199,-16.85,20250107,981,1.63,20250311,2355,-57.66,20240325,981,1.63,20250311,0.43,N,006740,500,291 억,,323773,N,N,8,N,00,N +20250319,110222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,994,-5,5,-0.50,38714525,38880,89.61,999,1001,991,1298,700,999,995.74,0.58,0,7027,1009,1004,997,992,985,1000,988,291,299,500,710,1,1,55907218,556,-8.80,0.37,12,0.07,-113.00,2654.00,2355,20240325,-57.79,981,20250311,1.33,1199,-17.10,20250107,981,1.33,20250311,2355,-57.79,20240325,981,1.33,20250311,0.43,N,006740,500,291 억,,323773,N,N,8,N,00,N +20250319,100223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1000,1,2,0.10,16942551,16972,39.12,999,1001,994,1298,700,999,998.26,0.58,0,1351,1009,1004,997,992,985,1000,988,291,299,500,710,1,1,55907218,559,-8.85,0.38,12,0.03,-113.00,2654.00,2355,20240325,-57.54,981,20250311,1.94,1199,-16.60,20250107,981,1.94,20250311,2355,-57.54,20240325,981,1.94,20250311,0.43,N,006740,500,291 억,,323773,N,N,8,N,00,N +20250319,090223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,998,-1,5,-0.10,2183847,2187,5.04,999,999,998,1298,700,999,998.56,0.58,0,-137,1009,1004,997,992,985,1000,988,291,299,500,710,1,1,55907218,558,-8.83,0.38,12,0.00,-113.00,2654.00,2355,20240325,-57.62,981,20250311,1.73,1199,-16.76,20250107,981,1.73,20250311,2355,-57.62,20240325,981,1.73,20250311,0.43,N,006740,500,291 억,,323773,N,N,8,N,00,N 20250318,160221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,999,0,3,0.00,43247709,43369,49.35,1000,1002,990,1298,700,999,997.19,0.58,0,2302,1009,1003,996,990,983,1000,987,291,299,500,710,1,1,55907218,559,-8.84,0.38,12,0.08,-113.00,2654.00,2355,20240325,-57.58,981,20250311,1.83,1199,-16.68,20250107,981,1.83,20250311,2355,-57.58,20240325,981,1.83,20250311,0.42,N,006740,500,291 억,,321470,N,N,8,N,00,N 20250318,150223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,997,-2,5,-0.20,40951343,41067,46.73,1000,1002,990,1298,700,999,997.18,0.58,0,2293,1009,1003,996,990,983,1000,987,291,299,500,710,1,1,55907218,557,-8.82,0.38,12,0.07,-113.00,2654.00,2355,20240325,-57.66,981,20250311,1.63,1199,-16.85,20250107,981,1.63,20250311,2355,-57.66,20240325,981,1.63,20250311,0.42,N,006740,500,291 억,,321470,N,N,7,N,00,N 20250318,140222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,996,-3,5,-0.30,35533792,35632,40.54,1000,1002,990,1298,700,999,997.24,0.58,0,2263,1009,1003,996,990,983,1000,987,291,299,500,710,1,1,55907218,557,-8.81,0.38,12,0.06,-113.00,2654.00,2355,20240325,-57.71,981,20250311,1.53,1199,-16.93,20250107,981,1.53,20250311,2355,-57.71,20240325,981,1.53,20250311,0.42,N,006740,500,291 억,,321470,N,N,7,N,00,N diff --git a/006800/price/prices-20250301.csv b/006800/price/prices-20250301.csv index 6b55f68d4ec8..b1a78aa804cc 100644 --- a/006800/price/prices-20250301.csv +++ b/006800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9700,-170,5,-1.72,7322096940,753901,83.50,9870,9940,9630,12830,6910,9870,9712.27,14.11,0,19896,10016,9942,9876,9802,9736,9910,9770,33316,2960,5000,7500,10,1,570316408,55321,22.56,0.64,12,0.13,430.00,15098.00,9950,20250318,-2.51,6600,20240805,46.97,9950,-2.51,20250318,7920,22.47,20250114,9950,-2.51,20250318,6600,46.97,20240805,0.12,N,006800,5000,33315 억,,80473577,N,N,4063,N,00,N +20250319,150223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9680,-190,5,-1.93,5809259955,597840,66.22,9870,9940,9630,12830,6910,9870,9717.03,14.11,0,21078,10016,9942,9876,9802,9736,9910,9770,33316,2960,5000,7500,10,1,570316408,55207,22.51,0.64,12,0.10,430.00,15098.00,9950,20250318,-2.71,6600,20240805,46.67,9950,-2.71,20250318,7920,22.22,20250114,9950,-2.71,20250318,6600,46.67,20240805,0.12,N,006800,5000,33315 억,,80473577,N,N,21,N,00,N +20250319,140222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9640,-230,5,-2.33,4875037625,501180,55.51,9870,9940,9630,12830,6910,9870,9727.06,14.11,0,7996,10016,9942,9876,9802,9736,9910,9770,33316,2960,5000,7500,10,1,570316408,54979,22.42,0.64,12,0.09,430.00,15098.00,9950,20250318,-3.12,6600,20240805,46.06,9950,-3.12,20250318,7920,21.72,20250114,9950,-3.12,20250318,6600,46.06,20240805,0.12,N,006800,5000,33315 억,,80473577,N,N,21,N,00,N +20250319,130223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9650,-220,5,-2.23,4215310015,432845,47.94,9870,9940,9630,12830,6910,9870,9738.55,14.11,0,4639,10016,9942,9876,9802,9736,9910,9770,33316,2960,5000,7500,10,1,570316408,55036,22.44,0.64,12,0.08,430.00,15098.00,9950,20250318,-3.02,6600,20240805,46.21,9950,-3.02,20250318,7920,21.84,20250114,9950,-3.02,20250318,6600,46.21,20240805,0.12,N,006800,5000,33315 억,,80473577,N,N,21,N,00,N +20250319,120222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9670,-200,5,-2.03,3482606745,356977,39.54,9870,9940,9630,12830,6910,9870,9755.77,14.11,0,13296,10016,9942,9876,9802,9736,9910,9770,33316,2960,5000,7500,10,1,570316408,55150,22.49,0.64,12,0.06,430.00,15098.00,9950,20250318,-2.81,6600,20240805,46.52,9950,-2.81,20250318,7920,22.10,20250114,9950,-2.81,20250318,6600,46.52,20240805,0.12,N,006800,5000,33315 억,,80473577,N,N,21,N,00,N +20250319,110222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9640,-230,5,-2.33,2648036880,270617,29.97,9870,9940,9630,12830,6910,9870,9785.12,14.11,0,6424,10016,9942,9876,9802,9736,9910,9770,33316,2960,5000,7500,10,1,570316408,54979,22.42,0.64,12,0.05,430.00,15098.00,9950,20250318,-3.12,6600,20240805,46.06,9950,-3.12,20250318,7920,21.72,20250114,9950,-3.12,20250318,6600,46.06,20240805,0.12,N,006800,5000,33315 억,,80473577,N,N,21,N,00,N +20250319,100223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9810,-60,5,-0.61,1054306740,106874,11.84,9870,9940,9800,12830,6910,9870,9864.94,14.11,0,1504,10016,9942,9876,9802,9736,9910,9770,33316,2960,5000,7500,10,1,570316408,55948,22.81,0.65,12,0.02,430.00,15098.00,9950,20250318,-1.41,6600,20240805,48.64,9950,-1.41,20250318,7920,23.86,20250114,9950,-1.41,20250318,6600,48.64,20240805,0.12,N,006800,5000,33315 억,,80473577,N,N,21,N,00,N +20250319,090223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9870,0,3,0.00,59459780,6028,0.67,9870,9870,9850,12830,6910,9870,9863.72,14.11,0,462,10016,9942,9876,9802,9736,9910,9770,33316,2960,5000,7500,10,1,570316408,56290,22.95,0.65,12,0.00,430.00,15098.00,9950,20250318,-0.80,6600,20240805,49.55,9950,-0.80,20250318,7920,24.62,20250114,9950,-0.80,20250318,6600,49.55,20240805,0.12,N,006800,5000,33315 억,,80473577,N,N,21,N,00,N 20250318,160222,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9870,-50,5,-0.50,8889894870,897710,38.64,9920,9950,9810,12890,6950,9920,9902.90,14.12,0,4730,10160,10040,9800,9680,9440,10100,9740,33316,2970,5000,7530,10,1,570316408,56290,22.95,0.65,12,0.16,430.00,15098.00,9950,20250318,-0.80,6600,20240805,49.55,9950,-0.80,20250318,7920,24.62,20250114,9950,-0.80,20250318,6600,49.55,20240805,0.11,N,006800,5000,33315 억,,80513536,N,N,21,N,00,N 20250318,150223,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9910,-10,5,-0.10,7716905640,779071,33.53,9920,9950,9810,12890,6950,9920,9905.27,14.12,0,11845,10160,10040,9800,9680,9440,10100,9740,33316,2970,5000,7530,10,1,570316408,56518,23.05,0.66,12,0.14,430.00,15098.00,9950,20250318,-0.40,6600,20240805,50.15,9950,-0.40,20250318,7920,25.13,20250114,9950,-0.40,20250318,6600,50.15,20240805,0.11,N,006800,5000,33315 억,,80513536,N,N,669,N,00,N 20250318,140222,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9910,-10,5,-0.10,6454701415,651678,28.05,9920,9950,9810,12890,6950,9920,9904.74,14.12,0,24176,10160,10040,9800,9680,9440,10100,9740,33316,2970,5000,7530,10,1,570316408,56518,23.05,0.66,12,0.11,430.00,15098.00,9950,20250318,-0.40,6600,20240805,50.15,9950,-0.40,20250318,7920,25.13,20250114,9950,-0.40,20250318,6600,50.15,20240805,0.11,N,006800,5000,33315 억,,80513536,N,N,669,N,00,N diff --git a/006840/price/prices-20250301.csv b/006840/price/prices-20250301.csv index 1d25abe6b141..48a2d1133e29 100644 --- a/006840/price/prices-20250301.csv +++ b/006840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10570,-40,5,-0.38,57647335,5450,41.49,10610,10620,10540,13790,7430,10610,10577.49,5.47,0,-181,10816,10712,10656,10552,10496,10685,10525,662,3180,5000,7630,10,1,13247561,1400,4.07,0.24,12,0.04,2600.00,44100.00,16240,20240308,-34.91,9450,20250102,11.85,11080,-4.60,20250226,9450,11.85,20250102,15900,-33.52,20240327,9450,11.85,20250102,0.14,N,006840,5000,662 억,,724546,N,N,1,N,00,N +20250319,150223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10590,-20,5,-0.19,50702555,4793,36.48,10610,10620,10540,13790,7430,10610,10578.46,5.47,0,-182,10816,10712,10656,10552,10496,10685,10525,662,3180,5000,7630,10,1,13247561,1403,4.07,0.24,12,0.04,2600.00,44100.00,16240,20240308,-34.79,9450,20250102,12.06,11080,-4.42,20250226,9450,12.06,20250102,15900,-33.40,20240327,9450,12.06,20250102,0.14,N,006840,5000,662 억,,724546,N,N,13,N,00,N +20250319,140223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10590,-20,5,-0.19,50385075,4763,36.26,10610,10620,10540,13790,7430,10610,10578.43,5.47,0,-184,10816,10712,10656,10552,10496,10685,10525,662,3180,5000,7630,10,1,13247561,1403,4.07,0.24,12,0.04,2600.00,44100.00,16240,20240308,-34.79,9450,20250102,12.06,11080,-4.42,20250226,9450,12.06,20250102,15900,-33.40,20240327,9450,12.06,20250102,0.14,N,006840,5000,662 억,,724546,N,N,13,N,00,N +20250319,130223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10560,-50,5,-0.47,29873665,2821,21.47,10610,10620,10540,13790,7430,10610,10589.74,5.47,0,-40,10816,10712,10656,10552,10496,10685,10525,662,3180,5000,7630,10,1,13247561,1399,4.06,0.24,12,0.02,2600.00,44100.00,16240,20240308,-34.98,9450,20250102,11.75,11080,-4.69,20250226,9450,11.75,20250102,15900,-33.58,20240327,9450,11.75,20250102,0.14,N,006840,5000,662 억,,724546,N,N,13,N,00,N +20250319,120222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10565,-45,5,-0.42,28764910,2716,20.67,10610,10620,10540,13790,7430,10610,10590.91,5.47,0,-42,10816,10712,10656,10552,10496,10685,10525,662,3180,5000,7630,10,1,13247561,1400,4.06,0.24,12,0.02,2600.00,44100.00,16240,20240308,-34.94,9450,20250102,11.80,11080,-4.65,20250226,9450,11.80,20250102,15900,-33.55,20240327,9450,11.80,20250102,0.14,N,006840,5000,662 억,,724546,N,N,13,N,00,N +20250319,110223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10570,-40,5,-0.38,25418630,2399,18.26,10610,10620,10540,13790,7430,10610,10595.51,5.47,0,-44,10816,10712,10656,10552,10496,10685,10525,662,3180,5000,7630,10,1,13247561,1400,4.07,0.24,12,0.02,2600.00,44100.00,16240,20240308,-34.91,9450,20250102,11.85,11080,-4.60,20250226,9450,11.85,20250102,15900,-33.52,20240327,9450,11.85,20250102,0.14,N,006840,5000,662 억,,724546,N,N,13,N,00,N +20250319,100223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10590,-20,5,-0.19,23043650,2174,16.55,10610,10620,10550,13790,7430,10610,10599.66,5.47,0,-44,10816,10712,10656,10552,10496,10685,10525,662,3180,5000,7630,10,1,13247561,1403,4.07,0.24,12,0.02,2600.00,44100.00,16240,20240308,-34.79,9450,20250102,12.06,11080,-4.42,20250226,9450,12.06,20250102,15900,-33.40,20240327,9450,12.06,20250102,0.14,N,006840,5000,662 억,,724546,N,N,13,N,00,N +20250319,090223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10610,0,3,0.00,0,0,0.00,0,0,0,13790,7430,10610,0.00,5.47,0,0,10816,10712,10656,10552,10496,10685,10525,662,3180,5000,7630,10,1,13247561,1406,4.08,0.24,12,0.00,2600.00,44100.00,16240,20240308,-34.67,9450,20250102,12.28,11080,-4.24,20250226,9450,12.28,20250102,15900,-33.27,20240327,9450,12.28,20250102,0.14,N,006840,5000,662 억,,724546,N,N,13,N,00,N 20250318,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10610,-110,5,-1.03,126210130,11871,84.90,10720,10760,10600,13930,7510,10720,10631.80,5.47,0,-112,10993,10856,10663,10526,10333,10760,10430,662,3210,5000,7710,10,1,13247561,1406,4.08,0.24,12,0.09,2600.00,44100.00,16240,20240308,-34.67,9450,20250102,12.28,11080,-4.24,20250226,9450,12.28,20250102,15900,-33.27,20240327,9450,12.28,20250102,0.14,N,006840,5000,662 억,,724795,N,N,13,N,00,N 20250318,150223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10620,-100,5,-0.93,125021700,11759,84.10,10720,10760,10600,13930,7510,10720,10632.00,5.47,0,-85,10993,10856,10663,10526,10333,10760,10430,662,3210,5000,7710,10,1,13247561,1407,4.08,0.24,12,0.09,2600.00,44100.00,16240,20240308,-34.61,9450,20250102,12.38,11080,-4.15,20250226,9450,12.38,20250102,15900,-33.21,20240327,9450,12.38,20250102,0.14,N,006840,5000,662 억,,724795,N,N,3,N,00,N 20250318,140222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10630,-90,5,-0.84,122938870,11563,82.70,10720,10760,10600,13930,7510,10720,10632.09,5.47,0,-59,10993,10856,10663,10526,10333,10760,10430,662,3210,5000,7710,10,1,13247561,1408,4.09,0.24,12,0.09,2600.00,44100.00,16240,20240308,-34.54,9450,20250102,12.49,11080,-4.06,20250226,9450,12.49,20250102,15900,-33.14,20240327,9450,12.49,20250102,0.14,N,006840,5000,662 억,,724795,N,N,3,N,00,N diff --git a/006880/price/prices-20250301.csv b/006880/price/prices-20250301.csv index b09e6def7bb5..2a86d4c2d40f 100644 --- a/006880/price/prices-20250301.csv +++ b/006880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7150,70,2,0.99,920287185,128643,118.10,6980,7290,6980,9200,4960,7080,7153.84,0.52,0,8621,7280,7180,7120,7020,6960,7150,6990,59,2120,500,4380,10,1,11828858,846,9.65,0.79,12,1.09,741.00,9020.00,12830,20240325,-44.27,5950,20240909,20.17,9000,-20.56,20250305,6200,15.32,20250102,12830,-44.27,20240325,5950,20.17,20240909,4.49,N,006880,500,59 억,,61298,N,N,1,N,00,N +20250319,150224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7180,100,2,1.41,875327495,122370,112.34,6980,7290,6980,9200,4960,7080,7153.15,0.52,0,6416,7280,7180,7120,7020,6960,7150,6990,59,2120,500,4380,10,1,11828858,849,9.69,0.80,12,1.03,741.00,9020.00,12830,20240325,-44.04,5950,20240909,20.67,9000,-20.22,20250305,6200,15.81,20250102,12830,-44.04,20240325,5950,20.67,20240909,4.49,N,006880,500,59 억,,61298,N,N,10,N,00,N +20250319,140223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7130,50,2,0.71,771763350,107917,99.07,6980,7290,6980,9200,4960,7080,7151.49,0.52,0,7092,7280,7180,7120,7020,6960,7150,6990,59,2120,500,4380,10,1,11828858,843,9.62,0.79,12,0.91,741.00,9020.00,12830,20240325,-44.43,5950,20240909,19.83,9000,-20.78,20250305,6200,15.00,20250102,12830,-44.43,20240325,5950,19.83,20240909,4.49,N,006880,500,59 억,,61298,N,N,10,N,00,N +20250319,130223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7160,80,2,1.13,708634050,99073,90.95,6980,7290,6980,9200,4960,7080,7152.68,0.52,0,6700,7280,7180,7120,7020,6960,7150,6990,59,2120,500,4380,10,1,11828858,847,9.66,0.79,12,0.84,741.00,9020.00,12830,20240325,-44.19,5950,20240909,20.34,9000,-20.44,20250305,6200,15.48,20250102,12830,-44.19,20240325,5950,20.34,20240909,4.49,N,006880,500,59 억,,61298,N,N,10,N,00,N +20250319,120223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7170,90,2,1.27,615689360,86106,79.05,6980,7290,6980,9200,4960,7080,7150.41,0.52,0,4674,7280,7180,7120,7020,6960,7150,6990,59,2120,500,4380,10,1,11828858,848,9.68,0.79,12,0.73,741.00,9020.00,12830,20240325,-44.12,5950,20240909,20.50,9000,-20.33,20250305,6200,15.65,20250102,12830,-44.12,20240325,5950,20.50,20240909,4.49,N,006880,500,59 억,,61298,N,N,10,N,00,N +20250319,110223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7150,70,2,0.99,567115990,79307,72.81,6980,7290,6980,9200,4960,7080,7150.94,0.52,0,3585,7280,7180,7120,7020,6960,7150,6990,59,2120,500,4380,10,1,11828858,846,9.65,0.79,12,0.67,741.00,9020.00,12830,20240325,-44.27,5950,20240909,20.17,9000,-20.56,20250305,6200,15.32,20250102,12830,-44.27,20240325,5950,20.17,20240909,4.49,N,006880,500,59 억,,61298,N,N,10,N,00,N +20250319,100223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7180,100,2,1.41,291603110,40913,37.56,6980,7210,6980,9200,4960,7080,7127.45,0.52,0,8469,7280,7180,7120,7020,6960,7150,6990,59,2120,500,4380,10,1,11828858,849,9.69,0.80,12,0.35,741.00,9020.00,12830,20240325,-44.04,5950,20240909,20.67,9000,-20.22,20250305,6200,15.81,20250102,12830,-44.04,20240325,5950,20.67,20240909,4.49,N,006880,500,59 억,,61298,N,N,10,N,00,N +20250319,090223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7020,-60,5,-0.85,38465780,5504,5.05,6980,7080,6980,9200,4960,7080,6987.86,0.52,0,545,7280,7180,7120,7020,6960,7150,6990,59,2120,500,4380,10,1,11828858,830,9.47,0.78,12,0.05,741.00,9020.00,12830,20240325,-45.28,5950,20240909,17.98,9000,-22.00,20250305,6200,13.23,20250102,12830,-45.28,20240325,5950,17.98,20240909,4.49,N,006880,500,59 억,,61298,N,N,10,N,00,N 20250318,160222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,-100,5,-1.39,712371405,100145,69.43,7200,7220,7060,9330,5030,7180,7113.61,0.49,0,3550,7333,7256,7173,7096,7013,7295,7135,59,2150,500,4450,10,1,11828858,837,9.55,0.78,12,0.85,741.00,9020.00,12830,20240325,-44.82,5950,20240909,18.99,9000,-21.33,20250305,6200,14.19,20250102,12830,-44.82,20240325,5950,18.99,20240909,4.71,N,006880,500,59 억,,57671,N,N,10,N,00,N 20250318,150224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7090,-90,5,-1.25,653688205,91856,63.69,7200,7220,7060,9330,5030,7180,7116.45,0.49,0,2250,7333,7256,7173,7096,7013,7295,7135,59,2150,500,4450,10,1,11828858,839,9.57,0.79,12,0.78,741.00,9020.00,12830,20240325,-44.74,5950,20240909,19.16,9000,-21.22,20250305,6200,14.35,20250102,12830,-44.74,20240325,5950,19.16,20240909,4.71,N,006880,500,59 억,,57671,N,N,4,N,00,N 20250318,140223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7110,-70,5,-0.97,618470585,86886,60.24,7200,7220,7060,9330,5030,7180,7118.18,0.49,0,1940,7333,7256,7173,7096,7013,7295,7135,59,2150,500,4450,10,1,11828858,841,9.60,0.79,12,0.73,741.00,9020.00,12830,20240325,-44.58,5950,20240909,19.50,9000,-21.00,20250305,6200,14.68,20250102,12830,-44.58,20240325,5950,19.50,20240909,4.71,N,006880,500,59 억,,57671,N,N,4,N,00,N diff --git a/006890/price/prices-20250301.csv b/006890/price/prices-20250301.csv index dd2c9d59a114..d821b4d6272e 100644 --- a/006890/price/prices-20250301.csv +++ b/006890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11780,40,2,0.34,199009280,16977,79.62,11730,11800,11690,15260,8220,11740,11722.22,0.83,0,1939,11880,11810,11730,11660,11580,11770,11620,58,3520,500,8450,10,1,11600000,1366,7.84,0.84,12,0.15,1502.00,14069.00,15490,20240611,-23.95,9590,20240805,22.84,12160,-3.12,20250219,10500,12.19,20250109,15490,-23.95,20240611,9590,22.84,20240805,1.33,N,006890,500,58 억,,96569,N,N,1,N,00,N +20250319,150224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11760,20,2,0.17,179886240,15350,71.99,11730,11800,11690,15260,8220,11740,11718.97,0.83,0,1513,11880,11810,11730,11660,11580,11770,11620,58,3520,500,8450,10,1,11600000,1364,7.83,0.84,12,0.13,1502.00,14069.00,15490,20240611,-24.08,9590,20240805,22.63,12160,-3.29,20250219,10500,12.00,20250109,15490,-24.08,20240611,9590,22.63,20240805,1.33,N,006890,500,58 억,,96569,N,N,10,N,00,N +20250319,140223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11710,-30,5,-0.26,117291100,10017,46.98,11730,11800,11690,15260,8220,11740,11709.20,0.83,0,-1860,11880,11810,11730,11660,11580,11770,11620,58,3520,500,8450,10,1,11600000,1358,7.80,0.83,12,0.09,1502.00,14069.00,15490,20240611,-24.40,9590,20240805,22.11,12160,-3.70,20250219,10500,11.52,20250109,15490,-24.40,20240611,9590,22.11,20240805,1.33,N,006890,500,58 억,,96569,N,N,10,N,00,N +20250319,130223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11700,-40,5,-0.34,89175820,7616,35.72,11730,11800,11690,15260,8220,11740,11709.01,0.83,0,-2213,11880,11810,11730,11660,11580,11770,11620,58,3520,500,8450,10,1,11600000,1357,7.79,0.83,12,0.07,1502.00,14069.00,15490,20240611,-24.47,9590,20240805,22.00,12160,-3.78,20250219,10500,11.43,20250109,15490,-24.47,20240611,9590,22.00,20240805,1.33,N,006890,500,58 억,,96569,N,N,10,N,00,N +20250319,120223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11690,-50,5,-0.43,80944390,6912,32.42,11730,11800,11690,15260,8220,11740,11710.70,0.83,0,-2244,11880,11810,11730,11660,11580,11770,11620,58,3520,500,8450,10,1,11600000,1356,7.78,0.83,12,0.06,1502.00,14069.00,15490,20240611,-24.53,9590,20240805,21.90,12160,-3.87,20250219,10500,11.33,20250109,15490,-24.53,20240611,9590,21.90,20240805,1.33,N,006890,500,58 억,,96569,N,N,10,N,00,N +20250319,110223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11700,-40,5,-0.34,51255230,4374,20.51,11730,11800,11700,15260,8220,11740,11718.16,0.83,0,-1797,11880,11810,11730,11660,11580,11770,11620,58,3520,500,8450,10,1,11600000,1357,7.79,0.83,12,0.04,1502.00,14069.00,15490,20240611,-24.47,9590,20240805,22.00,12160,-3.78,20250219,10500,11.43,20250109,15490,-24.47,20240611,9590,22.00,20240805,1.33,N,006890,500,58 억,,96569,N,N,10,N,00,N +20250319,100224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11710,-30,5,-0.26,21567270,1837,8.62,11730,11800,11700,15260,8220,11740,11740.48,0.83,0,-102,11880,11810,11730,11660,11580,11770,11620,58,3520,500,8450,10,1,11600000,1358,7.80,0.83,12,0.02,1502.00,14069.00,15490,20240611,-24.40,9590,20240805,22.11,12160,-3.70,20250219,10500,11.52,20250109,15490,-24.40,20240611,9590,22.11,20240805,1.33,N,006890,500,58 억,,96569,N,N,10,N,00,N +20250319,090224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11790,50,2,0.43,645850,55,0.26,11730,11800,11730,15260,8220,11740,11742.73,0.83,0,-9,11880,11810,11730,11660,11580,11770,11620,58,3520,500,8450,10,1,11600000,1368,7.85,0.84,12,0.00,1502.00,14069.00,15490,20240611,-23.89,9590,20240805,22.94,12160,-3.04,20250219,10500,12.29,20250109,15490,-23.89,20240611,9590,22.94,20240805,1.33,N,006890,500,58 억,,96569,N,N,10,N,00,N 20250318,160222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11740,-60,5,-0.51,145010400,12375,70.22,11800,11800,11650,15340,8260,11800,11718.01,0.85,0,-3333,11886,11842,11756,11712,11626,11865,11735,58,3540,500,8490,10,1,11600000,1362,7.82,0.83,12,0.11,1502.00,14069.00,15490,20240611,-24.21,9590,20240805,22.42,12160,-3.45,20250219,10500,11.81,20250109,15490,-24.21,20240611,9590,22.42,20240805,1.33,N,006890,500,58 억,,98444,N,N,10,N,00,N 20250318,150224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11730,-70,5,-0.59,128366980,10957,62.17,11800,11800,11650,15340,8260,11800,11715.52,0.85,0,-3295,11886,11842,11756,11712,11626,11865,11735,58,3540,500,8490,10,1,11600000,1361,7.81,0.83,12,0.09,1502.00,14069.00,15490,20240611,-24.27,9590,20240805,22.31,12160,-3.54,20250219,10500,11.71,20250109,15490,-24.27,20240611,9590,22.31,20240805,1.33,N,006890,500,58 억,,98444,N,N,4,N,00,N 20250318,140223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11740,-60,5,-0.51,124948140,10665,60.52,11800,11800,11650,15340,8260,11800,11715.72,0.85,0,-3314,11886,11842,11756,11712,11626,11865,11735,58,3540,500,8490,10,1,11600000,1362,7.82,0.83,12,0.09,1502.00,14069.00,15490,20240611,-24.21,9590,20240805,22.42,12160,-3.45,20250219,10500,11.81,20250109,15490,-24.21,20240611,9590,22.42,20240805,1.33,N,006890,500,58 억,,98444,N,N,4,N,00,N diff --git a/006910/price/prices-20250301.csv b/006910/price/prices-20250301.csv index 0019eef92d25..4ed4001a9fa1 100644 --- a/006910/price/prices-20250301.csv +++ b/006910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2740,-10,5,-0.36,350373607,127446,98.77,2745,2790,2720,3575,1925,2750,2749.19,1.62,0,-9597,2800,2775,2760,2735,2720,2787,2747,246,825,500,1980,5,1,49129824,1346,30.79,1.58,12,0.26,89.00,1733.00,4655,20240529,-41.14,2275,20241210,20.44,3325,-17.59,20250117,2495,9.82,20250102,4655,-41.14,20240529,2275,20.44,20241210,3.67,N,006910,500,245 억,,795016,N,N,113,N,00,N +20250319,150224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2735,-15,5,-0.55,333582267,121312,94.02,2745,2790,2720,3575,1925,2750,2749.79,1.62,0,-8163,2800,2775,2760,2735,2720,2787,2747,246,825,500,1980,5,1,49129824,1344,30.73,1.58,12,0.25,89.00,1733.00,4655,20240529,-41.25,2275,20241210,20.22,3325,-17.74,20250117,2495,9.62,20250102,4655,-41.25,20240529,2275,20.22,20241210,3.67,N,006910,500,245 억,,795016,N,N,274,N,00,N +20250319,140224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2730,-20,5,-0.73,302470418,109919,85.19,2745,2790,2720,3575,1925,2750,2751.76,1.62,0,-3229,2800,2775,2760,2735,2720,2787,2747,246,825,500,1980,5,1,49129824,1341,30.67,1.58,12,0.22,89.00,1733.00,4655,20240529,-41.35,2275,20241210,20.00,3325,-17.89,20250117,2495,9.42,20250102,4655,-41.35,20240529,2275,20.00,20241210,3.67,N,006910,500,245 억,,795016,N,N,274,N,00,N +20250319,130224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2735,-15,5,-0.55,213518092,77318,59.92,2745,2790,2735,3575,1925,2750,2761.56,1.62,0,-1830,2800,2775,2760,2735,2720,2787,2747,246,825,500,1980,5,1,49129824,1344,30.73,1.58,12,0.16,89.00,1733.00,4655,20240529,-41.25,2275,20241210,20.22,3325,-17.74,20250117,2495,9.62,20250102,4655,-41.25,20240529,2275,20.22,20241210,3.67,N,006910,500,245 억,,795016,N,N,274,N,00,N +20250319,120223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2750,0,3,0.00,157644489,56956,44.14,2745,2790,2735,3575,1925,2750,2767.83,1.62,0,-1690,2800,2775,2760,2735,2720,2787,2747,246,825,500,1980,5,1,49129824,1351,30.90,1.59,12,0.12,89.00,1733.00,4655,20240529,-40.92,2275,20241210,20.88,3325,-17.29,20250117,2495,10.22,20250102,4655,-40.92,20240529,2275,20.88,20241210,3.67,N,006910,500,245 억,,795016,N,N,274,N,00,N +20250319,110224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2755,5,2,0.18,143734474,51899,40.22,2745,2790,2735,3575,1925,2750,2769.50,1.62,0,-2941,2800,2775,2760,2735,2720,2787,2747,246,825,500,1980,5,1,49129824,1354,30.96,1.59,12,0.11,89.00,1733.00,4655,20240529,-40.82,2275,20241210,21.10,3325,-17.14,20250117,2495,10.42,20250102,4655,-40.82,20240529,2275,21.10,20241210,3.67,N,006910,500,245 억,,795016,N,N,274,N,00,N +20250319,100224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2755,5,2,0.18,116372769,41958,32.52,2745,2790,2735,3575,1925,2750,2773.55,1.62,0,2485,2800,2775,2760,2735,2720,2787,2747,246,825,500,1980,5,1,49129824,1354,30.96,1.59,12,0.09,89.00,1733.00,4655,20240529,-40.82,2275,20241210,21.10,3325,-17.14,20250117,2495,10.42,20250102,4655,-40.82,20240529,2275,21.10,20241210,3.67,N,006910,500,245 억,,795016,N,N,274,N,00,N +20250319,090224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2750,0,3,0.00,3905140,1424,1.10,2745,2750,2735,3575,1925,2750,2742.37,1.62,0,142,2800,2775,2760,2735,2720,2787,2747,246,825,500,1980,5,1,49129824,1351,30.90,1.59,12,0.00,89.00,1733.00,4655,20240529,-40.92,2275,20241210,20.88,3325,-17.29,20250117,2495,10.22,20250102,4655,-40.92,20240529,2275,20.88,20241210,3.67,N,006910,500,245 억,,795016,N,N,274,N,00,N 20250318,160223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2750,-15,5,-0.54,356479438,129027,59.07,2745,2785,2745,3590,1940,2765,2762.83,1.62,0,-2034,2888,2826,2778,2716,2668,2802,2692,246,825,500,1990,5,1,49129824,1351,30.90,1.59,12,0.26,89.00,1733.00,4655,20240529,-40.92,2275,20241210,20.88,3325,-17.29,20250117,2495,10.22,20250102,4655,-40.92,20240529,2275,20.88,20241210,3.71,N,006910,500,245 억,,797280,N,N,274,N,00,N 20250318,150224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2770,5,2,0.18,320161033,115843,53.04,2745,2785,2745,3590,1940,2765,2763.75,1.62,0,-3158,2888,2826,2778,2716,2668,2802,2692,246,825,500,1990,5,1,49129824,1361,31.12,1.60,12,0.24,89.00,1733.00,4655,20240529,-40.49,2275,20241210,21.76,3325,-16.69,20250117,2495,11.02,20250102,4655,-40.49,20240529,2275,21.76,20241210,3.71,N,006910,500,245 억,,797280,N,N,0,N,00,N 20250318,140223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2770,5,2,0.18,302324978,109383,50.08,2745,2785,2745,3590,1940,2765,2763.91,1.62,0,-3225,2888,2826,2778,2716,2668,2802,2692,246,825,500,1990,5,1,49129824,1361,31.12,1.60,12,0.22,89.00,1733.00,4655,20240529,-40.49,2275,20241210,21.76,3325,-16.69,20250117,2495,11.02,20250102,4655,-40.49,20240529,2275,21.76,20241210,3.71,N,006910,500,245 억,,797280,N,N,0,N,00,N diff --git a/006920/price/prices-20250301.csv b/006920/price/prices-20250301.csv index fe180c5ceaac..e365c4cc691e 100644 --- a/006920/price/prices-20250301.csv +++ b/006920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,-5,5,-0.16,26099106,8398,86.08,3090,3120,3090,4045,2185,3115,3107.78,0.68,0,-102,3155,3135,3110,3090,3065,3145,3100,55,930,500,2050,5,1,10920000,340,58.68,1.01,12,0.08,53.00,3090.00,3925,20240328,-20.76,2305,20241118,34.92,3210,-3.12,20250304,2825,10.09,20250207,3925,-20.76,20240328,2305,34.92,20241118,1.10,N,006920,500,54 억,,74564,N,N,0,N,00,N +20250319,150225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3115,0,3,0.00,24233096,7798,79.93,3090,3120,3090,4045,2185,3115,3107.60,0.68,0,-65,3155,3135,3110,3090,3065,3145,3100,55,930,500,2050,5,1,10920000,340,58.77,1.01,12,0.07,53.00,3090.00,3925,20240328,-20.64,2305,20241118,35.14,3210,-2.96,20250304,2825,10.27,20250207,3925,-20.64,20240328,2305,35.14,20241118,1.10,N,006920,500,54 억,,74564,N,N,0,N,00,N +20250319,140224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3115,0,3,0.00,18267871,5883,60.30,3090,3120,3090,4045,2185,3115,3105.20,0.68,0,-65,3155,3135,3110,3090,3065,3145,3100,55,930,500,2050,5,1,10920000,340,58.77,1.01,12,0.05,53.00,3090.00,3925,20240328,-20.64,2305,20241118,35.14,3210,-2.96,20250304,2825,10.27,20250207,3925,-20.64,20240328,2305,35.14,20241118,1.10,N,006920,500,54 억,,74564,N,N,0,N,00,N +20250319,130224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,-5,5,-0.16,15022366,4841,49.62,3090,3120,3090,4045,2185,3115,3103.15,0.68,0,-67,3155,3135,3110,3090,3065,3145,3100,55,930,500,2050,5,1,10920000,340,58.68,1.01,12,0.04,53.00,3090.00,3925,20240328,-20.76,2305,20241118,34.92,3210,-3.12,20250304,2825,10.09,20250207,3925,-20.76,20240328,2305,34.92,20241118,1.10,N,006920,500,54 억,,74564,N,N,0,N,00,N +20250319,120223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3105,-10,5,-0.32,9725156,3136,32.14,3090,3120,3090,4045,2185,3115,3101.13,0.68,0,-67,3155,3135,3110,3090,3065,3145,3100,55,930,500,2050,5,1,10920000,339,58.58,1.00,12,0.03,53.00,3090.00,3925,20240328,-20.89,2305,20241118,34.71,3210,-3.27,20250304,2825,9.91,20250207,3925,-20.89,20240328,2305,34.71,20241118,1.10,N,006920,500,54 억,,74564,N,N,0,N,00,N +20250319,110224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3105,-10,5,-0.32,4524960,1457,14.93,3090,3120,3090,4045,2185,3115,3105.67,0.68,0,-35,3155,3135,3110,3090,3065,3145,3100,55,930,500,2050,5,1,10920000,339,58.58,1.00,12,0.01,53.00,3090.00,3925,20240328,-20.89,2305,20241118,34.71,3210,-3.27,20250304,2825,9.91,20250207,3925,-20.89,20240328,2305,34.71,20241118,1.10,N,006920,500,54 억,,74564,N,N,0,N,00,N +20250319,100224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,-5,5,-0.16,1465820,472,4.84,3090,3120,3090,4045,2185,3115,3105.55,0.68,0,-35,3155,3135,3110,3090,3065,3145,3100,55,930,500,2050,5,1,10920000,340,58.68,1.01,12,0.00,53.00,3090.00,3925,20240328,-20.76,2305,20241118,34.92,3210,-3.12,20250304,2825,10.09,20250207,3925,-20.76,20240328,2305,34.92,20241118,1.10,N,006920,500,54 억,,74564,N,N,0,N,00,N +20250319,090224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,-25,5,-0.80,33990,11,0.11,3090,3090,3090,4045,2185,3115,3090.00,0.68,0,-1,3155,3135,3110,3090,3065,3145,3100,55,930,500,2050,5,1,10920000,337,58.30,1.00,12,0.00,53.00,3090.00,3925,20240328,-21.27,2305,20241118,34.06,3210,-3.74,20250304,2825,9.38,20250207,3925,-21.27,20240328,2305,34.06,20241118,1.10,N,006920,500,54 억,,74564,N,N,0,N,00,N 20250318,160223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3115,5,2,0.16,30407598,9756,121.62,3085,3130,3085,4040,2180,3110,3116.81,0.68,0,47,3156,3132,3091,3067,3026,3145,3080,55,930,500,2050,5,1,10920000,340,58.77,1.01,12,0.09,53.00,3090.00,3925,20240328,-20.64,2305,20241118,35.14,3210,-2.96,20250304,2825,10.27,20250207,3925,-20.64,20240328,2305,35.14,20241118,1.11,N,006920,500,54 억,,74533,N,N,0,N,00,N 20250318,150224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3120,10,2,0.32,29453458,9450,117.80,3085,3130,3085,4040,2180,3110,3116.77,0.68,0,37,3156,3132,3091,3067,3026,3145,3080,55,930,500,2050,5,1,10920000,341,58.87,1.01,12,0.09,53.00,3090.00,3925,20240328,-20.51,2305,20241118,35.36,3210,-2.80,20250304,2825,10.44,20250207,3925,-20.51,20240328,2305,35.36,20241118,1.11,N,006920,500,54 억,,74533,N,N,0,N,00,N 20250318,140224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3120,10,2,0.32,26277168,8433,105.12,3085,3130,3085,4040,2180,3110,3115.99,0.68,0,8,3156,3132,3091,3067,3026,3145,3080,55,930,500,2050,5,1,10920000,341,58.87,1.01,12,0.08,53.00,3090.00,3925,20240328,-20.51,2305,20241118,35.36,3210,-2.80,20250304,2825,10.44,20250207,3925,-20.51,20240328,2305,35.36,20241118,1.11,N,006920,500,54 억,,74533,N,N,0,N,00,N diff --git a/006980/price/prices-20250301.csv b/006980/price/prices-20250301.csv index 9323f43bf4c7..2926a3ad401e 100644 --- a/006980/price/prices-20250301.csv +++ b/006980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14540,-10,5,-0.07,5816770,399,50.57,14550,14655,14540,18910,10190,14550,14578.37,0.71,0,-10,14643,14596,14563,14516,14483,14580,14500,155,4360,5000,9890,10,1,3090000,449,2.28,0.22,12,0.01,6373.00,66570.00,20350,20240417,-28.55,13700,20240806,6.13,15490,-6.13,20250107,14220,2.25,20250314,20350,-28.55,20240417,13700,6.13,20240806,0.48,N,006980,5000,154 억,,21847,N,N,3,N,00,N +20250319,150225,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14620,70,2,0.48,4886210,335,42.46,14550,14655,14550,18910,10190,14550,14585.70,0.71,0,-10,14643,14596,14563,14516,14483,14580,14500,155,4360,5000,9890,10,1,3090000,452,2.29,0.22,12,0.01,6373.00,66570.00,20350,20240417,-28.16,13700,20240806,6.72,15490,-5.62,20250107,14220,2.81,20250314,20350,-28.16,20240417,13700,6.72,20240806,0.48,N,006980,5000,154 억,,21847,N,N,3,N,00,N +20250319,140224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14620,70,2,0.48,4886210,335,42.46,14550,14655,14550,18910,10190,14550,14585.70,0.71,0,-10,14643,14596,14563,14516,14483,14580,14500,155,4360,5000,9890,10,1,3090000,452,2.29,0.22,12,0.01,6373.00,66570.00,20350,20240417,-28.16,13700,20240806,6.72,15490,-5.62,20250107,14220,2.81,20250314,20350,-28.16,20240417,13700,6.72,20240806,0.48,N,006980,5000,154 억,,21847,N,N,3,N,00,N +20250319,130224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14620,70,2,0.48,3745850,257,32.57,14550,14655,14550,18910,10190,14550,14575.29,0.71,0,-10,14643,14596,14563,14516,14483,14580,14500,155,4360,5000,9890,10,1,3090000,452,2.29,0.22,12,0.01,6373.00,66570.00,20350,20240417,-28.16,13700,20240806,6.72,15490,-5.62,20250107,14220,2.81,20250314,20350,-28.16,20240417,13700,6.72,20240806,0.48,N,006980,5000,154 억,,21847,N,N,3,N,00,N +20250319,120224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14620,70,2,0.48,2883270,198,25.10,14550,14655,14550,18910,10190,14550,14561.97,0.71,0,-10,14643,14596,14563,14516,14483,14580,14500,155,4360,5000,9890,10,1,3090000,452,2.29,0.22,12,0.01,6373.00,66570.00,20350,20240417,-28.16,13700,20240806,6.72,15490,-5.62,20250107,14220,2.81,20250314,20350,-28.16,20240417,13700,6.72,20240806,0.48,N,006980,5000,154 억,,21847,N,N,3,N,00,N +20250319,110224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14615,65,2,0.45,2824690,194,24.59,14550,14615,14550,18910,10190,14550,14560.26,0.71,0,-10,14643,14596,14563,14516,14483,14580,14500,155,4360,5000,9890,10,1,3090000,452,2.29,0.22,12,0.01,6373.00,66570.00,20350,20240417,-28.18,13700,20240806,6.68,15490,-5.65,20250107,14220,2.78,20250314,20350,-28.18,20240417,13700,6.68,20240806,0.48,N,006980,5000,154 억,,21847,N,N,3,N,00,N +20250319,100225,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14575,25,2,0.17,1935225,133,16.86,14550,14575,14550,18910,10190,14550,14550.56,0.71,0,0,14643,14596,14563,14516,14483,14580,14500,155,4360,5000,9890,10,1,3090000,450,2.29,0.22,12,0.00,6373.00,66570.00,20350,20240417,-28.38,13700,20240806,6.39,15490,-5.91,20250107,14220,2.50,20250314,20350,-28.38,20240417,13700,6.39,20240806,0.48,N,006980,5000,154 억,,21847,N,N,3,N,00,N +20250319,090225,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14550,0,3,0.00,160050,11,1.39,14550,14550,14550,18910,10190,14550,14550.00,0.71,0,0,14643,14596,14563,14516,14483,14580,14500,155,4360,5000,9890,10,1,3090000,450,2.28,0.22,12,0.00,6373.00,66570.00,20350,20240417,-28.50,13700,20240806,6.20,15490,-6.07,20250107,14220,2.32,20250314,20350,-28.50,20240417,13700,6.20,20240806,0.48,N,006980,5000,154 억,,21847,N,N,3,N,00,N 20250318,160223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14550,-60,5,-0.41,10774770,739,44.07,14600,14610,14530,18990,10230,14610,14580.20,0.70,0,119,14796,14702,14646,14552,14496,14675,14525,155,4380,5000,9930,10,1,3090000,450,4.07,0.24,12,0.02,3578.00,60855.00,20350,20240417,-28.50,13700,20240806,6.20,15490,-6.07,20250107,14220,2.32,20250314,20350,-28.50,20240417,13700,6.20,20240806,0.48,N,006980,5000,154 억,,21724,N,N,3,N,00,N 20250318,150225,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14580,-30,5,-0.21,8299510,569,33.93,14600,14610,14530,18990,10230,14610,14586.13,0.70,0,14,14796,14702,14646,14552,14496,14675,14525,155,4380,5000,9930,10,1,3090000,451,4.07,0.24,12,0.02,3578.00,60855.00,20350,20240417,-28.35,13700,20240806,6.42,15490,-5.87,20250107,14220,2.53,20250314,20350,-28.35,20240417,13700,6.42,20240806,0.48,N,006980,5000,154 억,,21724,N,N,2,N,00,N 20250318,140224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14600,-10,5,-0.07,7337230,503,29.99,14600,14610,14530,18990,10230,14610,14586.94,0.70,0,5,14796,14702,14646,14552,14496,14675,14525,155,4380,5000,9930,10,1,3090000,451,4.08,0.24,12,0.02,3578.00,60855.00,20350,20240417,-28.26,13700,20240806,6.57,15490,-5.75,20250107,14220,2.67,20250314,20350,-28.26,20240417,13700,6.57,20240806,0.48,N,006980,5000,154 억,,21724,N,N,2,N,00,N diff --git a/007070/price/prices-20250301.csv b/007070/price/prices-20250301.csv index 636c6140c477..c8c974bf4033 100644 --- a/007070/price/prices-20250301.csv +++ b/007070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14630,20,2,0.14,2213643940,151612,73.30,14610,14670,14560,18990,10230,14610,14600.72,8.53,0,12895,14856,14732,14636,14512,14416,14685,14465,836,4380,1000,9350,10,1,83607415,12232,585.20,0.38,12,0.18,25.00,38589.00,20099,20241126,-27.21,14540,20250318,0.62,17560,-16.69,20250107,14540,0.62,20250318,23500,-37.74,20241126,14540,0.62,20250318,0.36,N,007070,1000,836 억,,7130331,N,N,24,N,00,N +20250319,150225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14610,0,3,0.00,2000954660,137063,66.27,14610,14670,14560,18990,10230,14610,14598.80,8.53,0,15812,14856,14732,14636,14512,14416,14685,14465,836,4380,1000,9350,10,1,83607415,12215,584.40,0.38,12,0.16,25.00,38589.00,20099,20241126,-27.31,14540,20250318,0.48,17560,-16.80,20250107,14540,0.48,20250318,23500,-37.83,20241126,14540,0.48,20250318,0.36,N,007070,1000,836 억,,7130331,N,N,37,N,00,N +20250319,140224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14610,0,3,0.00,1616214810,110735,53.54,14610,14670,14560,18990,10230,14610,14595.34,8.53,0,8726,14856,14732,14636,14512,14416,14685,14465,836,4380,1000,9350,10,1,83607415,12215,584.40,0.38,12,0.13,25.00,38589.00,20099,20241126,-27.31,14540,20250318,0.48,17560,-16.80,20250107,14540,0.48,20250318,23500,-37.83,20241126,14540,0.48,20250318,0.36,N,007070,1000,836 억,,7130331,N,N,37,N,00,N +20250319,130225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14580,-30,5,-0.21,1297313005,88880,42.97,14610,14670,14560,18990,10230,14610,14596.23,8.53,0,6276,14856,14732,14636,14512,14416,14685,14465,836,4380,1000,9350,10,1,83607415,12190,583.20,0.38,12,0.11,25.00,38589.00,20099,20241126,-27.46,14540,20250318,0.28,17560,-16.97,20250107,14540,0.28,20250318,23500,-37.96,20241126,14540,0.28,20250318,0.36,N,007070,1000,836 억,,7130331,N,N,37,N,00,N +20250319,120224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14600,-10,5,-0.07,983679665,67373,32.57,14610,14670,14560,18990,10230,14610,14600.50,8.53,0,3984,14856,14732,14636,14512,14416,14685,14465,836,4380,1000,9350,10,1,83607415,12207,584.00,0.38,12,0.08,25.00,38589.00,20099,20241126,-27.36,14540,20250318,0.41,17560,-16.86,20250107,14540,0.41,20250318,23500,-37.87,20241126,14540,0.41,20250318,0.36,N,007070,1000,836 억,,7130331,N,N,37,N,00,N +20250319,110224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14570,-40,5,-0.27,652113560,44628,21.58,14610,14670,14570,18990,10230,14610,14612.21,8.53,0,1052,14856,14732,14636,14512,14416,14685,14465,836,4380,1000,9350,10,1,83607415,12182,582.80,0.38,12,0.05,25.00,38589.00,20099,20241126,-27.51,14540,20250318,0.21,17560,-17.03,20250107,14540,0.21,20250318,23500,-38.00,20241126,14540,0.21,20250318,0.36,N,007070,1000,836 억,,7130331,N,N,37,N,00,N +20250319,100225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14640,30,2,0.21,302083510,20658,9.99,14610,14670,14570,18990,10230,14610,14623.08,8.53,0,2867,14856,14732,14636,14512,14416,14685,14465,836,4380,1000,9350,10,1,83607415,12240,585.60,0.38,12,0.02,25.00,38589.00,20099,20241126,-27.16,14540,20250318,0.69,17560,-16.63,20250107,14540,0.69,20250318,23500,-37.70,20241126,14540,0.69,20250318,0.36,N,007070,1000,836 억,,7130331,N,N,37,N,00,N +20250319,090225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14630,20,2,0.14,47417000,3246,1.57,14610,14630,14590,18990,10230,14610,14607.83,8.53,0,-499,14856,14732,14636,14512,14416,14685,14465,836,4380,1000,9350,10,1,83607415,12232,585.20,0.38,12,0.00,25.00,38589.00,20099,20241126,-27.21,14540,20250318,0.62,17560,-16.69,20250107,14540,0.62,20250318,23500,-37.74,20241126,14540,0.62,20250318,0.36,N,007070,1000,836 억,,7130331,N,N,37,N,00,N 20250318,160224,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,14610,-90,5,-0.61,3000567405,205366,162.10,14760,14760,14540,19110,10290,14700,14610.83,8.58,0,-47700,14920,14810,14740,14630,14560,14775,14595,836,4410,1000,9400,10,1,83607415,12215,584.40,0.38,12,0.25,25.00,38589.00,20099,20241126,-27.31,14540,20250318,0.48,17560,-16.80,20250107,14540,0.48,20250318,23500,-37.83,20241126,14540,0.48,20250318,0.36,N,007070,1000,836 억,,7176027,N,N,37,N,00,N 20250318,150225,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,14570,-130,5,-0.88,2801462595,191718,151.33,14760,14760,14540,19110,10290,14700,14612.41,8.58,0,-48144,14920,14810,14740,14630,14560,14775,14595,836,4410,1000,9400,10,1,83607415,12182,582.80,0.38,12,0.23,25.00,38589.00,20099,20241126,-27.51,14540,20250318,0.21,17560,-17.03,20250107,14540,0.21,20250318,23500,-38.00,20241126,14540,0.21,20250318,0.36,N,007070,1000,836 억,,7176027,N,N,330,N,00,N 20250318,140224,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,14560,-140,5,-0.95,2141810995,146397,115.55,14760,14760,14560,19110,10290,14700,14630.16,8.58,0,-50564,14920,14810,14740,14630,14560,14775,14595,836,4410,1000,9400,10,1,83607415,12173,582.40,0.38,12,0.18,25.00,38589.00,20099,20241126,-27.56,14560,20250318,0.00,17560,-17.08,20250107,14560,0.00,20250318,23500,-38.04,20241126,14560,0.00,20250318,0.36,N,007070,1000,836 억,,7176027,N,N,330,N,00,N diff --git a/007110/price/prices-20250301.csv b/007110/price/prices-20250301.csv index 3a5af1f8f743..2e2373e63227 100644 --- a/007110/price/prices-20250301.csv +++ b/007110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,-45,5,-2.20,3210255050,1587599,15.87,2035,2055,1998,2665,1435,2050,2022.03,0.79,0,59536,2274,2162,2068,1956,1862,2218,2012,387,615,500,1270,5,1,77456610,1553,95.48,2.71,12,2.05,21.00,740.00,2760,20241216,-27.36,969,20240625,106.91,2550,-21.37,20250113,1902,5.42,20250311,2760,-27.36,20241216,969,106.91,20240625,7.11,N,007110,500,387 억,,609277,N,N,9,N,00,N +20250319,150225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,-40,5,-1.95,2982581916,1473950,14.73,2035,2055,1998,2665,1435,2050,2023.47,0.79,0,64277,2274,2162,2068,1956,1862,2218,2012,387,615,500,1270,5,1,77456610,1557,95.71,2.72,12,1.90,21.00,740.00,2760,20241216,-27.17,969,20240625,107.43,2550,-21.18,20250113,1902,5.68,20250311,2760,-27.17,20241216,969,107.43,20240625,7.11,N,007110,500,387 억,,609277,N,N,67,N,00,N +20250319,140225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2012,-38,5,-1.85,2717353467,1341945,13.41,2035,2055,1998,2665,1435,2050,2024.88,0.79,0,81795,2274,2162,2068,1956,1862,2218,2012,387,615,500,1270,5,1,77456610,1558,95.81,2.72,12,1.73,21.00,740.00,2760,20241216,-27.10,969,20240625,107.64,2550,-21.10,20250113,1902,5.78,20250311,2760,-27.10,20241216,969,107.64,20240625,7.11,N,007110,500,387 억,,609277,N,N,67,N,00,N +20250319,130225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2025,-25,5,-1.22,2534351845,1251188,12.50,2035,2055,1998,2665,1435,2050,2025.49,0.79,0,79489,2274,2162,2068,1956,1862,2218,2012,387,615,500,1270,5,1,77456610,1568,96.43,2.74,12,1.62,21.00,740.00,2760,20241216,-26.63,969,20240625,108.98,2550,-20.59,20250113,1902,6.47,20250311,2760,-26.63,20241216,969,108.98,20240625,7.11,N,007110,500,387 억,,609277,N,N,67,N,00,N +20250319,120224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2045,-5,5,-0.24,2419313150,1194625,11.94,2035,2055,1998,2665,1435,2050,2025.10,0.79,0,70874,2274,2162,2068,1956,1862,2218,2012,387,615,500,1270,5,1,77456610,1584,97.38,2.76,12,1.54,21.00,740.00,2760,20241216,-25.91,969,20240625,111.04,2550,-19.80,20250113,1902,7.52,20250311,2760,-25.91,20241216,969,111.04,20240625,7.11,N,007110,500,387 억,,609277,N,N,67,N,00,N +20250319,110225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,-40,5,-1.95,1991311631,983377,9.83,2035,2055,1998,2665,1435,2050,2024.89,0.79,0,-25113,2274,2162,2068,1956,1862,2218,2012,387,615,500,1270,5,1,77456610,1557,95.71,2.72,12,1.27,21.00,740.00,2760,20241216,-27.17,969,20240625,107.43,2550,-21.18,20250113,1902,5.68,20250311,2760,-27.17,20241216,969,107.43,20240625,7.11,N,007110,500,387 억,,609277,N,N,67,N,00,N +20250319,100225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2035,-15,5,-0.73,1091392839,535462,5.35,2035,2055,2025,2665,1435,2050,2038.16,0.79,0,8378,2274,2162,2068,1956,1862,2218,2012,387,615,500,1270,5,1,77456610,1576,96.90,2.75,12,0.69,21.00,740.00,2760,20241216,-26.27,969,20240625,110.01,2550,-20.20,20250113,1902,6.99,20250311,2760,-26.27,20241216,969,110.01,20240625,7.11,N,007110,500,387 억,,609277,N,N,67,N,00,N +20250319,090225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,186801830,91710,0.92,2035,2050,2030,2665,1435,2050,2036.40,0.79,0,1695,2274,2162,2068,1956,1862,2218,2012,387,615,500,1270,5,1,77456610,1580,97.14,2.76,12,0.12,21.00,740.00,2760,20241216,-26.09,969,20240625,110.53,2550,-20.00,20250113,1902,7.26,20250311,2760,-26.09,20241216,969,110.53,20240625,7.11,N,007110,500,387 억,,609277,N,N,67,N,00,N 20250318,160224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,40,2,1.99,20881173073,9946014,1257.08,1997,2180,1974,2610,1410,2010,2099.54,1.13,0,-244850,2044,2026,2012,1994,1980,2020,1988,387,600,500,1240,5,1,77456610,1588,97.62,2.77,12,12.84,21.00,740.00,2760,20241216,-25.72,969,20240625,111.56,2550,-19.61,20250113,1902,7.78,20250311,2760,-25.72,20241216,969,111.56,20240625,7.07,N,007110,500,387 억,,871464,N,N,67,N,00,N 20250318,150225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,55,2,2.74,20009576783,9520352,1203.28,1997,2180,1974,2610,1410,2010,2101.77,1.13,0,-321182,2044,2026,2012,1994,1980,2020,1988,387,600,500,1240,5,1,77456610,1599,98.33,2.79,12,12.29,21.00,740.00,2760,20241216,-25.18,969,20240625,113.11,2550,-19.02,20250113,1902,8.57,20250311,2760,-25.18,20241216,969,113.11,20240625,7.07,N,007110,500,387 억,,871464,N,N,21,N,00,N 20250318,140225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,80,2,3.98,17085211735,8111154,1025.17,1997,2180,1974,2610,1410,2010,2106.39,1.13,0,-306653,2044,2026,2012,1994,1980,2020,1988,387,600,500,1240,5,1,77456610,1619,99.52,2.82,12,10.47,21.00,740.00,2760,20241216,-24.28,969,20240625,115.69,2550,-18.04,20250113,1902,9.88,20250311,2760,-24.28,20241216,969,115.69,20240625,7.07,N,007110,500,387 억,,871464,N,N,21,N,00,N diff --git a/007120/price/prices-20250301.csv b/007120/price/prices-20250301.csv index fabf8c119c3e..0e05379907b3 100644 --- a/007120/price/prices-20250301.csv +++ b/007120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,791,-2,5,-0.25,91561515,114662,182.88,795,808,786,1030,556,793,798.53,0.94,0,3879,808,800,795,787,782,798,785,144,237,500,530,1,1,28878608,228,-2.38,0.36,12,0.40,-333.00,2218.00,1570,20240823,-49.62,772,20250313,2.46,945,-16.30,20250131,772,2.46,20250313,1570,-49.62,20240823,772,2.46,20250313,0.98,N,007120,500,144 억,,270769,N,N,3,N,00,N +20250319,150226,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,794,1,2,0.13,89009361,111437,177.74,795,808,786,1030,556,793,798.74,0.94,0,5044,808,800,795,787,782,798,785,144,237,500,530,1,1,28878608,229,-2.38,0.36,12,0.39,-333.00,2218.00,1570,20240823,-49.43,772,20250313,2.85,945,-15.98,20250131,772,2.85,20250313,1570,-49.43,20240823,772,2.85,20250313,0.98,N,007120,500,144 억,,270769,N,N,26,N,00,N +20250319,140225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,791,-2,5,-0.25,84701172,105976,169.03,795,808,788,1030,556,793,799.25,0.94,0,5092,808,800,795,787,782,798,785,144,237,500,530,1,1,28878608,228,-2.38,0.36,12,0.37,-333.00,2218.00,1570,20240823,-49.62,772,20250313,2.46,945,-16.30,20250131,772,2.46,20250313,1570,-49.62,20240823,772,2.46,20250313,0.98,N,007120,500,144 억,,270769,N,N,26,N,00,N +20250319,130225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,793,0,3,0.00,75174053,93922,149.80,795,808,790,1030,556,793,800.39,0.94,0,4581,808,800,795,787,782,798,785,144,237,500,530,1,1,28878608,229,-2.38,0.36,12,0.33,-333.00,2218.00,1570,20240823,-49.49,772,20250313,2.72,945,-16.08,20250131,772,2.72,20250313,1570,-49.49,20240823,772,2.72,20250313,0.98,N,007120,500,144 억,,270769,N,N,26,N,00,N +20250319,120225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,800,7,2,0.88,61564600,76796,122.49,795,808,793,1030,556,793,801.66,0.94,0,3532,808,800,795,787,782,798,785,144,237,500,530,1,1,28878608,231,-2.40,0.36,12,0.27,-333.00,2218.00,1570,20240823,-49.04,772,20250313,3.63,945,-15.34,20250131,772,3.63,20250313,1570,-49.04,20240823,772,3.63,20250313,0.98,N,007120,500,144 억,,270769,N,N,26,N,00,N +20250319,110225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,799,6,2,0.76,57926071,72253,115.24,795,808,793,1030,556,793,801.71,0.94,0,4384,808,800,795,787,782,798,785,144,237,500,530,1,1,28878608,231,-2.40,0.36,12,0.25,-333.00,2218.00,1570,20240823,-49.11,772,20250313,3.50,945,-15.45,20250131,772,3.50,20250313,1570,-49.11,20240823,772,3.50,20250313,0.98,N,007120,500,144 억,,270769,N,N,26,N,00,N +20250319,100226,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,806,13,2,1.64,14058919,17552,27.99,795,806,793,1030,556,793,800.99,0.94,0,318,808,800,795,787,782,798,785,144,237,500,530,1,1,28878608,233,-2.42,0.36,12,0.06,-333.00,2218.00,1570,20240823,-48.66,772,20250313,4.40,945,-14.71,20250131,772,4.40,20250313,1570,-48.66,20240823,772,4.40,20250313,0.98,N,007120,500,144 억,,270769,N,N,26,N,00,N +20250319,090226,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,794,1,2,0.13,659126,830,1.32,795,795,793,1030,556,793,794.13,0.94,0,-445,808,800,795,787,782,798,785,144,237,500,530,1,1,28878608,229,-2.38,0.36,12,0.00,-333.00,2218.00,1570,20240823,-49.43,772,20250313,2.85,945,-15.98,20250131,772,2.85,20250313,1570,-49.43,20240823,772,2.85,20250313,0.98,N,007120,500,144 억,,270769,N,N,26,N,00,N 20250318,160224,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,793,-1,5,-0.13,49692524,62638,94.91,794,803,790,1032,556,794,793.33,0.89,0,1304,808,800,788,780,768,805,785,144,238,500,530,1,1,28878608,229,-2.38,0.36,12,0.22,-333.00,2218.00,1570,20240823,-49.49,772,20250313,2.72,945,-16.08,20250131,772,2.72,20250313,1570,-49.49,20240823,772,2.72,20250313,1.03,N,007120,500,144 억,,256465,N,N,26,N,00,N 20250318,150226,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,792,-2,5,-0.25,47978215,60475,91.63,794,803,790,1032,556,794,793.36,0.89,0,2188,808,800,788,780,768,805,785,144,238,500,530,1,1,28878608,229,-2.38,0.36,12,0.21,-333.00,2218.00,1570,20240823,-49.55,772,20250313,2.59,945,-16.19,20250131,772,2.59,20250313,1570,-49.55,20240823,772,2.59,20250313,1.03,N,007120,500,144 억,,256465,N,N,4,N,00,N 20250318,140225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,792,-2,5,-0.25,46808607,58996,89.39,794,803,790,1032,556,794,793.42,0.89,0,2371,808,800,788,780,768,805,785,144,238,500,530,1,1,28878608,229,-2.38,0.36,12,0.20,-333.00,2218.00,1570,20240823,-49.55,772,20250313,2.59,945,-16.19,20250131,772,2.59,20250313,1570,-49.55,20240823,772,2.59,20250313,1.03,N,007120,500,144 억,,256465,N,N,4,N,00,N diff --git a/007160/price/prices-20250301.csv b/007160/price/prices-20250301.csv index 272f146f50fd..8a7f6ae8f8dc 100644 --- a/007160/price/prices-20250301.csv +++ b/007160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160225,55,60.00,KOSPI,,,N,N,N,Y,60,N,34350,300,2,0.88,265493050,7760,124.20,33850,34450,33800,44250,23850,34050,34192.76,1.88,0,-1073,34650,34350,34050,33750,33450,34500,33900,250,10200,5000,20430,50,1,5000000,1718,37.10,0.31,12,0.16,926.00,109865.00,79000,20241105,-56.52,32650,20250103,5.21,37750,-9.01,20250225,32650,5.21,20250103,79000,-56.52,20241105,32650,5.21,20250103,1.35,N,007160,5000,250 억,,94087,N,N,9,N,00,N +20250319,150226,55,60.00,KOSPI,,,N,N,N,Y,60,N,34100,50,2,0.15,196581900,5748,92.00,33850,34450,33800,44250,23850,34050,34200.05,1.88,0,-946,34650,34350,34050,33750,33450,34500,33900,250,10200,5000,20430,50,1,5000000,1705,36.83,0.31,12,0.11,926.00,109865.00,79000,20241105,-56.84,32650,20250103,4.44,37750,-9.67,20250225,32650,4.44,20250103,79000,-56.84,20241105,32650,4.44,20250103,1.35,N,007160,5000,250 억,,94087,N,N,9,N,00,N +20250319,140225,55,60.00,KOSPI,,,N,N,N,Y,60,N,34150,100,2,0.29,159319850,4656,74.52,33850,34450,33800,44250,23850,34050,34218.18,1.88,0,-575,34650,34350,34050,33750,33450,34500,33900,250,10200,5000,20430,50,1,5000000,1708,36.88,0.31,12,0.09,926.00,109865.00,79000,20241105,-56.77,32650,20250103,4.59,37750,-9.54,20250225,32650,4.59,20250103,79000,-56.77,20241105,32650,4.59,20250103,1.35,N,007160,5000,250 억,,94087,N,N,9,N,00,N +20250319,130225,55,60.00,KOSPI,,,N,N,N,Y,60,N,34200,150,2,0.44,141109600,4123,65.99,33850,34450,33800,44250,23850,34050,34224.98,1.88,0,-408,34650,34350,34050,33750,33450,34500,33900,250,10200,5000,20430,50,1,5000000,1710,36.93,0.31,12,0.08,926.00,109865.00,79000,20241105,-56.71,32650,20250103,4.75,37750,-9.40,20250225,32650,4.75,20250103,79000,-56.71,20241105,32650,4.75,20250103,1.35,N,007160,5000,250 억,,94087,N,N,9,N,00,N +20250319,120225,55,60.00,KOSPI,,,N,N,N,Y,60,N,34150,100,2,0.29,134794600,3938,63.03,33850,34450,33800,44250,23850,34050,34229.20,1.88,0,-316,34650,34350,34050,33750,33450,34500,33900,250,10200,5000,20430,50,1,5000000,1708,36.88,0.31,12,0.08,926.00,109865.00,79000,20241105,-56.77,32650,20250103,4.59,37750,-9.54,20250225,32650,4.59,20250103,79000,-56.77,20241105,32650,4.59,20250103,1.35,N,007160,5000,250 억,,94087,N,N,9,N,00,N +20250319,110225,55,60.00,KOSPI,,,N,N,N,Y,60,N,34400,350,2,1.03,109354250,3194,51.12,33850,34450,33800,44250,23850,34050,34237.40,1.88,0,-385,34650,34350,34050,33750,33450,34500,33900,250,10200,5000,20430,50,1,5000000,1720,37.15,0.31,12,0.06,926.00,109865.00,79000,20241105,-56.46,32650,20250103,5.36,37750,-8.87,20250225,32650,5.36,20250103,79000,-56.46,20241105,32650,5.36,20250103,1.35,N,007160,5000,250 억,,94087,N,N,9,N,00,N +20250319,100226,55,60.00,KOSPI,,,N,N,N,Y,60,N,34100,50,2,0.15,53779800,1575,25.21,33850,34400,33800,44250,23850,34050,34145.90,1.88,0,-83,34650,34350,34050,33750,33450,34500,33900,250,10200,5000,20430,50,1,5000000,1705,36.83,0.31,12,0.03,926.00,109865.00,79000,20241105,-56.84,32650,20250103,4.44,37750,-9.67,20250225,32650,4.44,20250103,79000,-56.84,20241105,32650,4.44,20250103,1.35,N,007160,5000,250 억,,94087,N,N,9,N,00,N +20250319,090226,55,60.00,KOSPI,,,N,N,N,Y,60,N,34200,150,2,0.44,3228900,95,1.52,33850,34200,33850,44250,23850,34050,33988.42,1.88,0,-15,34650,34350,34050,33750,33450,34500,33900,250,10200,5000,20430,50,1,5000000,1710,36.93,0.31,12,0.00,926.00,109865.00,79000,20241105,-56.71,32650,20250103,4.75,37750,-9.40,20250225,32650,4.75,20250103,79000,-56.71,20241105,32650,4.75,20250103,1.35,N,007160,5000,250 억,,94087,N,N,9,N,00,N 20250318,160224,55,60.00,KOSPI,,,N,N,N,Y,60,N,34050,350,2,1.04,165204300,4844,72.13,34000,34350,33750,43800,23600,33700,34104.93,1.88,0,444,34233,33966,33783,33516,33333,33875,33425,250,10100,5000,20220,50,1,5000000,1703,36.77,0.31,12,0.10,926.00,109865.00,79000,20241105,-56.90,32650,20250103,4.29,37750,-9.80,20250225,32650,4.29,20250103,79000,-56.90,20241105,32650,4.29,20250103,1.36,N,007160,5000,250 억,,94091,N,N,9,N,00,N 20250318,150226,55,60.00,KOSPI,,,N,N,N,Y,60,N,34150,450,2,1.34,159585200,4679,69.67,34000,34350,33750,43800,23600,33700,34106.69,1.88,0,445,34233,33966,33783,33516,33333,33875,33425,250,10100,5000,20220,50,1,5000000,1708,36.88,0.31,12,0.09,926.00,109865.00,79000,20241105,-56.77,32650,20250103,4.59,37750,-9.54,20250225,32650,4.59,20250103,79000,-56.77,20241105,32650,4.59,20250103,1.36,N,007160,5000,250 억,,94091,N,N,0,N,00,N 20250318,140225,55,60.00,KOSPI,,,N,N,N,Y,60,N,34150,450,2,1.34,142221350,4170,62.09,34000,34350,33750,43800,23600,33700,34105.84,1.88,0,197,34233,33966,33783,33516,33333,33875,33425,250,10100,5000,20220,50,1,5000000,1708,36.88,0.31,12,0.08,926.00,109865.00,79000,20241105,-56.77,32650,20250103,4.59,37750,-9.54,20250225,32650,4.59,20250103,79000,-56.77,20241105,32650,4.59,20250103,1.36,N,007160,5000,250 억,,94091,N,N,0,N,00,N diff --git a/007210/price/prices-20250301.csv b/007210/price/prices-20250301.csv index 557f94e933f9..dcc5ca37bba1 100644 --- a/007210/price/prices-20250301.csv +++ b/007210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,5,2,0.23,287947709,131048,72.64,2170,2210,2170,2860,1540,2200,2197.27,2.95,0,19929,2236,2217,2191,2172,2146,2227,2182,343,660,500,1580,5,1,67560000,1490,4.54,0.52,12,0.19,486.00,4278.00,2460,20240315,-10.37,1712,20241209,28.80,2260,-2.43,20250311,1820,21.15,20250102,2390,-7.74,20240319,1712,28.80,20241209,1.87,N,007210,500,342 억,,1995306,N,N,8,N,00,N +20250319,150226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,0,3,0.00,255364779,116255,64.44,2170,2210,2170,2860,1540,2200,2196.59,2.95,0,16026,2236,2217,2191,2172,2146,2227,2182,343,660,500,1580,5,1,67560000,1486,4.53,0.51,12,0.17,486.00,4278.00,2460,20240315,-10.57,1712,20241209,28.50,2260,-2.65,20250311,1820,20.88,20250102,2390,-7.95,20240319,1712,28.50,20241209,1.87,N,007210,500,342 억,,1995306,N,N,59,N,00,N +20250319,140226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,0,3,0.00,168078697,76605,42.46,2170,2205,2170,2860,1540,2200,2194.10,2.95,0,9532,2236,2217,2191,2172,2146,2227,2182,343,660,500,1580,5,1,67560000,1486,4.53,0.51,12,0.11,486.00,4278.00,2460,20240315,-10.57,1712,20241209,28.50,2260,-2.65,20250311,1820,20.88,20250102,2390,-7.95,20240319,1712,28.50,20241209,1.87,N,007210,500,342 억,,1995306,N,N,59,N,00,N +20250319,130226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,0,3,0.00,128015427,58324,32.33,2170,2205,2170,2860,1540,2200,2194.90,2.95,0,5860,2236,2217,2191,2172,2146,2227,2182,343,660,500,1580,5,1,67560000,1486,4.53,0.51,12,0.09,486.00,4278.00,2460,20240315,-10.57,1712,20241209,28.50,2260,-2.65,20250311,1820,20.88,20250102,2390,-7.95,20240319,1712,28.50,20241209,1.87,N,007210,500,342 억,,1995306,N,N,59,N,00,N +20250319,120225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-5,5,-0.23,88612087,40387,22.39,2170,2205,2170,2860,1540,2200,2194.07,2.95,0,5419,2236,2217,2191,2172,2146,2227,2182,343,660,500,1580,5,1,67560000,1483,4.52,0.51,12,0.06,486.00,4278.00,2460,20240315,-10.77,1712,20241209,28.21,2260,-2.88,20250311,1820,20.60,20250102,2390,-8.16,20240319,1712,28.21,20241209,1.87,N,007210,500,342 억,,1995306,N,N,59,N,00,N +20250319,110225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-5,5,-0.23,54939027,25065,13.89,2170,2200,2170,2860,1540,2200,2191.86,2.95,0,-663,2236,2217,2191,2172,2146,2227,2182,343,660,500,1580,5,1,67560000,1483,4.52,0.51,12,0.04,486.00,4278.00,2460,20240315,-10.77,1712,20241209,28.21,2260,-2.88,20250311,1820,20.60,20250102,2390,-8.16,20240319,1712,28.21,20241209,1.87,N,007210,500,342 억,,1995306,N,N,59,N,00,N +20250319,100226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-10,5,-0.45,35012772,15978,8.86,2170,2200,2170,2860,1540,2200,2191.31,2.95,0,1427,2236,2217,2191,2172,2146,2227,2182,343,660,500,1580,5,1,67560000,1480,4.51,0.51,12,0.02,486.00,4278.00,2460,20240315,-10.98,1712,20241209,27.92,2260,-3.10,20250311,1820,20.33,20250102,2390,-8.37,20240319,1712,27.92,20241209,1.87,N,007210,500,342 억,,1995306,N,N,59,N,00,N +20250319,090226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-5,5,-0.23,108525,50,0.03,2170,2195,2170,2860,1540,2200,2170.50,2.95,0,-7,2236,2217,2191,2172,2146,2227,2182,343,660,500,1580,5,1,67560000,1483,4.52,0.51,12,0.00,486.00,4278.00,2460,20240315,-10.77,1712,20241209,28.21,2260,-2.88,20250311,1820,20.60,20250102,2390,-8.16,20240319,1712,28.21,20241209,1.87,N,007210,500,342 억,,1995306,N,N,59,N,00,N 20250318,160225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-5,5,-0.23,387944101,177384,94.98,2185,2210,2165,2865,1545,2205,2187.03,2.93,0,7724,2245,2225,2185,2165,2125,2235,2175,343,660,500,1580,5,1,67560000,1486,4.53,0.51,12,0.26,486.00,4278.00,2460,20240315,-10.57,1712,20241209,28.50,2260,-2.65,20250311,1820,20.88,20250102,2390,-7.95,20240318,1712,28.50,20241209,1.89,N,007210,500,342 억,,1979851,N,N,59,N,00,N 20250318,150226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-10,5,-0.45,346843374,158694,84.97,2185,2210,2165,2865,1545,2205,2185.61,2.93,0,9656,2245,2225,2185,2165,2125,2235,2175,343,660,500,1580,5,1,67560000,1483,4.52,0.51,12,0.23,486.00,4278.00,2460,20240315,-10.77,1712,20241209,28.21,2260,-2.88,20250311,1820,20.60,20250102,2390,-8.16,20240318,1712,28.21,20241209,1.89,N,007210,500,342 억,,1979851,N,N,18,N,00,N 20250318,140225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-15,5,-0.68,298072462,136495,73.08,2185,2210,2165,2865,1545,2205,2183.76,2.93,0,2314,2245,2225,2185,2165,2125,2235,2175,343,660,500,1580,5,1,67560000,1480,4.51,0.51,12,0.20,486.00,4278.00,2460,20240315,-10.98,1712,20241209,27.92,2260,-3.10,20250311,1820,20.33,20250102,2390,-8.37,20240318,1712,27.92,20241209,1.89,N,007210,500,342 억,,1979851,N,N,18,N,00,N diff --git a/007280/price/prices-20250301.csv b/007280/price/prices-20250301.csv index 1c2ca6c3fa9d..a3abf364b743 100644 --- a/007280/price/prices-20250301.csv +++ b/007280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1743,13,2,0.75,124148827,70929,82.36,1730,1777,1730,2245,1211,1730,1750.33,0.51,0,18719,1818,1773,1744,1699,1670,1796,1722,304,515,500,1240,1,1,60813311,1060,3.76,0.47,12,0.12,464.00,3738.00,1940,20240523,-10.15,1218,20241209,43.10,1890,-7.78,20250310,1580,10.32,20250102,1940,-10.15,20240523,1218,43.10,20241209,0.11,N,007280,500,304 억,,311308,N,N,11,N,00,N +20250319,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1756,26,2,1.50,115904550,66234,76.91,1730,1777,1730,2245,1211,1730,1749.93,0.51,0,21189,1818,1773,1744,1699,1670,1796,1722,304,515,500,1240,1,1,60813311,1068,3.78,0.47,12,0.11,464.00,3738.00,1940,20240523,-9.48,1218,20241209,44.17,1890,-7.09,20250310,1580,11.14,20250102,1940,-9.48,20240523,1218,44.17,20241209,0.11,N,007280,500,304 억,,311308,N,N,42,N,00,N +20250319,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1755,25,2,1.45,75493882,43140,50.09,1730,1777,1730,2245,1211,1730,1749.97,0.51,0,19165,1818,1773,1744,1699,1670,1796,1722,304,515,500,1240,1,1,60813311,1067,3.78,0.47,12,0.07,464.00,3738.00,1940,20240523,-9.54,1218,20241209,44.09,1890,-7.14,20250310,1580,11.08,20250102,1940,-9.54,20240523,1218,44.09,20241209,0.11,N,007280,500,304 억,,311308,N,N,42,N,00,N +20250319,130226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1771,41,2,2.37,63785736,36448,42.32,1730,1777,1730,2245,1211,1730,1750.05,0.51,0,17243,1818,1773,1744,1699,1670,1796,1722,304,515,500,1240,1,1,60813311,1077,3.82,0.47,12,0.06,464.00,3738.00,1940,20240523,-8.71,1218,20241209,45.40,1890,-6.30,20250310,1580,12.09,20250102,1940,-8.71,20240523,1218,45.40,20241209,0.11,N,007280,500,304 억,,311308,N,N,42,N,00,N +20250319,120226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1755,25,2,1.45,58881148,33656,39.08,1730,1777,1730,2245,1211,1730,1749.50,0.51,0,15016,1818,1773,1744,1699,1670,1796,1722,304,515,500,1240,1,1,60813311,1067,3.78,0.47,12,0.06,464.00,3738.00,1940,20240523,-9.54,1218,20241209,44.09,1890,-7.14,20250310,1580,11.08,20250102,1940,-9.54,20240523,1218,44.09,20241209,0.11,N,007280,500,304 억,,311308,N,N,42,N,00,N +20250319,110226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1766,36,2,2.08,48526906,27787,32.26,1730,1777,1730,2245,1211,1730,1746.39,0.51,0,13022,1818,1773,1744,1699,1670,1796,1722,304,515,500,1240,1,1,60813311,1074,3.81,0.47,12,0.05,464.00,3738.00,1940,20240523,-8.97,1218,20241209,44.99,1890,-6.56,20250310,1580,11.77,20250102,1940,-8.97,20240523,1218,44.99,20241209,0.11,N,007280,500,304 억,,311308,N,N,42,N,00,N +20250319,100226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1741,11,2,0.64,12033741,6913,8.03,1730,1777,1730,2245,1211,1730,1740.74,0.51,0,-97,1818,1773,1744,1699,1670,1796,1722,304,515,500,1240,1,1,60813311,1059,3.75,0.47,12,0.01,464.00,3738.00,1940,20240523,-10.26,1218,20241209,42.94,1890,-7.88,20250310,1580,10.19,20250102,1940,-10.26,20240523,1218,42.94,20241209,0.11,N,007280,500,304 억,,311308,N,N,42,N,00,N +20250319,090226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1765,35,2,2.02,340845,197,0.23,1730,1765,1730,2245,1211,1730,1730.18,0.51,0,99,1818,1773,1744,1699,1670,1796,1722,304,515,500,1240,1,1,60813311,1073,3.80,0.47,12,0.00,464.00,3738.00,1940,20240523,-9.02,1218,20241209,44.91,1890,-6.61,20250310,1580,11.71,20250102,1940,-9.02,20240523,1218,44.91,20241209,0.11,N,007280,500,304 억,,311308,N,N,42,N,00,N 20250318,160225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1730,-10,5,-0.57,149935836,85970,134.22,1715,1789,1715,2260,1218,1740,1744.05,0.50,0,-1341,1840,1790,1765,1715,1690,1777,1702,304,520,500,1250,1,1,60813311,1052,3.73,0.46,12,0.14,464.00,3738.00,1940,20240523,-10.82,1218,20241209,42.04,1890,-8.47,20250310,1580,9.49,20250102,1940,-10.82,20240523,1218,42.04,20241209,0.11,N,007280,500,304 억,,306849,N,N,42,N,00,N 20250318,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1748,8,2,0.46,146169587,83793,130.82,1715,1789,1715,2260,1218,1740,1744.41,0.50,0,-1658,1840,1790,1765,1715,1690,1777,1702,304,520,500,1250,1,1,60813311,1063,3.77,0.47,12,0.14,464.00,3738.00,1940,20240523,-9.90,1218,20241209,43.51,1890,-7.51,20250310,1580,10.63,20250102,1940,-9.90,20240523,1218,43.51,20241209,0.11,N,007280,500,304 억,,306849,N,N,7,N,00,N 20250318,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1745,5,2,0.29,126686512,72641,113.41,1715,1789,1715,2260,1218,1740,1744.01,0.50,0,-633,1840,1790,1765,1715,1690,1777,1702,304,520,500,1250,1,1,60813311,1061,3.76,0.47,12,0.12,464.00,3738.00,1940,20240523,-10.05,1218,20241209,43.27,1890,-7.67,20250310,1580,10.44,20250102,1940,-10.05,20240523,1218,43.27,20241209,0.11,N,007280,500,304 억,,306849,N,N,7,N,00,N diff --git a/007310/price/prices-20250301.csv b/007310/price/prices-20250301.csv index 9835e0b6b02a..23bf715ba785 100644 --- a/007310/price/prices-20250301.csv +++ b/007310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,409500,7000,2,1.74,2803154000,6802,294.97,403000,418000,401000,523000,282000,402500,412108.86,12.08,0,789,405833,404166,402333,400666,398833,404250,400750,200,120500,5000,305900,500,1,4007830,16412,10.24,0.72,12,0.17,40005.00,566748.00,513000,20240613,-20.18,375500,20241114,9.05,418000,-2.03,20250319,376500,8.76,20250203,513000,-20.18,20240613,375500,9.05,20241114,0.09,N,007310,5000,200 억,,484329,N,N,2,N,00,N +20250319,150227,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,409000,6500,2,1.61,2607487000,6324,274.24,403000,418000,401000,523000,282000,402500,412316.10,12.08,0,962,405833,404166,402333,400666,398833,404250,400750,200,120500,5000,305900,500,1,4007830,16392,10.22,0.72,12,0.16,40005.00,566748.00,513000,20240613,-20.27,375500,20241114,8.92,418000,-2.15,20250319,376500,8.63,20250203,513000,-20.27,20240613,375500,8.92,20241114,0.09,N,007310,5000,200 억,,484329,N,N,12,N,00,N +20250319,140226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,410500,8000,2,1.99,2399297500,5816,252.21,403000,418000,401000,523000,282000,402500,412533.96,12.08,0,1227,405833,404166,402333,400666,398833,404250,400750,200,120500,5000,305900,500,1,4007830,16452,10.26,0.72,12,0.15,40005.00,566748.00,513000,20240613,-19.98,375500,20241114,9.32,418000,-1.79,20250319,376500,9.03,20250203,513000,-19.98,20240613,375500,9.32,20241114,0.09,N,007310,5000,200 억,,484329,N,N,12,N,00,N +20250319,130226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,410000,7500,2,1.86,2216233500,5370,232.87,403000,418000,401000,523000,282000,402500,412706.42,12.08,0,1525,405833,404166,402333,400666,398833,404250,400750,200,120500,5000,305900,500,1,4007830,16432,10.25,0.72,12,0.13,40005.00,566748.00,513000,20240613,-20.08,375500,20241114,9.19,418000,-1.91,20250319,376500,8.90,20250203,513000,-20.08,20240613,375500,9.19,20241114,0.09,N,007310,5000,200 억,,484329,N,N,12,N,00,N +20250319,120226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,411500,9000,2,2.24,2003674500,4852,210.41,403000,418000,401000,523000,282000,402500,412958.47,12.08,0,1686,405833,404166,402333,400666,398833,404250,400750,200,120500,5000,305900,500,1,4007830,16492,10.29,0.73,12,0.12,40005.00,566748.00,513000,20240613,-19.79,375500,20241114,9.59,418000,-1.56,20250319,376500,9.30,20250203,513000,-19.79,20240613,375500,9.59,20241114,0.09,N,007310,5000,200 억,,484329,N,N,12,N,00,N +20250319,110226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,414500,12000,2,2.98,1705427500,4130,179.10,403000,418000,401000,523000,282000,402500,412936.44,12.08,0,1868,405833,404166,402333,400666,398833,404250,400750,200,120500,5000,305900,500,1,4007830,16612,10.36,0.73,12,0.10,40005.00,566748.00,513000,20240613,-19.20,375500,20241114,10.39,418000,-0.84,20250319,376500,10.09,20250203,513000,-19.20,20240613,375500,10.39,20241114,0.09,N,007310,5000,200 억,,484329,N,N,12,N,00,N +20250319,100227,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,415500,13000,2,3.23,1113917750,2708,117.43,403000,417000,401000,523000,282000,402500,411343.33,12.08,0,1252,405833,404166,402333,400666,398833,404250,400750,200,120500,5000,305900,500,1,4007830,16653,10.39,0.73,12,0.07,40005.00,566748.00,513000,20240613,-19.01,375500,20241114,10.65,417000,-0.36,20250319,376500,10.36,20250203,513000,-19.01,20240613,375500,10.65,20241114,0.09,N,007310,5000,200 억,,484329,N,N,12,N,00,N +20250319,090227,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401500,-1000,5,-0.25,20110500,50,2.17,403000,403000,401500,523000,282000,402500,402210.00,12.08,0,-25,405833,404166,402333,400666,398833,404250,400750,200,120500,5000,305900,500,1,4007830,16091,10.04,0.71,12,0.00,40005.00,566748.00,513000,20240613,-21.73,375500,20241114,6.92,414500,-3.14,20250307,376500,6.64,20250203,513000,-21.73,20240613,375500,6.92,20241114,0.09,N,007310,5000,200 억,,484329,N,N,12,N,00,N 20250318,160225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402500,3000,2,0.75,881035000,2192,93.24,402500,404000,400500,519000,280000,399500,401930.99,12.08,0,261,403833,401666,397333,395166,390833,402750,396250,200,119500,5000,303620,500,1,4007830,16132,10.06,0.71,12,0.05,40005.00,566748.00,513000,20240613,-21.54,375500,20241114,7.19,414500,-2.90,20250307,376500,6.91,20250203,513000,-21.54,20240613,375500,7.19,20241114,0.08,N,007310,5000,200 억,,484143,N,N,12,N,00,N 20250318,150227,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402000,2500,2,0.63,764011000,1901,80.86,402500,404000,400500,519000,280000,399500,401899.53,12.08,0,247,403833,401666,397333,395166,390833,402750,396250,200,119500,5000,303620,500,1,4007830,16111,10.05,0.71,12,0.05,40005.00,566748.00,513000,20240613,-21.64,375500,20241114,7.06,414500,-3.02,20250307,376500,6.77,20250203,513000,-21.64,20240613,375500,7.06,20241114,0.08,N,007310,5000,200 억,,484143,N,N,13,N,00,N 20250318,140226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401500,2000,2,0.50,674464500,1678,71.37,402500,404000,400500,519000,280000,399500,401945.47,12.08,0,198,403833,401666,397333,395166,390833,402750,396250,200,119500,5000,303620,500,1,4007830,16091,10.04,0.71,12,0.04,40005.00,566748.00,513000,20240613,-21.73,375500,20241114,6.92,414500,-3.14,20250307,376500,6.64,20250203,513000,-21.73,20240613,375500,6.92,20241114,0.08,N,007310,5000,200 억,,484143,N,N,13,N,00,N diff --git a/007330/price/prices-20250301.csv b/007330/price/prices-20250301.csv index b50186f40d68..f05644e66378 100644 --- a/007330/price/prices-20250301.csv +++ b/007330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8210,20,2,0.24,18917300,2304,36.43,8230,8230,8190,10640,5740,8190,8210.63,0.57,0,122,8250,8220,8190,8160,8130,8205,8145,151,2450,1000,5560,10,1,15082800,1238,7.86,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.30,7570,20240806,8.45,8640,-4.98,20250103,8060,1.86,20250204,10700,-23.27,20241216,7570,8.45,20240806,0.56,N,007330,1000,150 억,,85264,N,N,0,N,00,N +20250319,150227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,10,2,0.12,17735200,2160,34.15,8230,8230,8190,10640,5740,8190,8210.74,0.57,0,36,8250,8220,8190,8160,8130,8205,8145,151,2450,1000,5560,10,1,15082800,1237,7.85,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.39,7570,20240806,8.32,8640,-5.09,20250103,8060,1.74,20250204,10700,-23.36,20241216,7570,8.32,20240806,0.56,N,007330,1000,150 억,,85264,N,N,0,N,00,N +20250319,140226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,0,3,0.00,17169840,2091,33.06,8230,8230,8190,10640,5740,8190,8211.31,0.57,0,21,8250,8220,8190,8160,8130,8205,8145,151,2450,1000,5560,10,1,15082800,1235,7.84,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10700,-23.46,20241216,7570,8.19,20240806,0.56,N,007330,1000,150 억,,85264,N,N,0,N,00,N +20250319,130226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,30,2,0.37,14096600,1716,27.13,8230,8230,8190,10640,5740,8190,8214.80,0.57,0,15,8250,8220,8190,8160,8130,8205,8145,151,2450,1000,5560,10,1,15082800,1240,7.87,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.20,7570,20240806,8.59,8640,-4.86,20250103,8060,1.99,20250204,10700,-23.18,20241216,7570,8.59,20240806,0.56,N,007330,1000,150 억,,85264,N,N,0,N,00,N +20250319,120226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,30,2,0.37,12921550,1573,24.87,8230,8230,8190,10640,5740,8190,8214.59,0.57,0,-5,8250,8220,8190,8160,8130,8205,8145,151,2450,1000,5560,10,1,15082800,1240,7.87,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.20,7570,20240806,8.59,8640,-4.86,20250103,8060,1.99,20250204,10700,-23.18,20241216,7570,8.59,20240806,0.56,N,007330,1000,150 억,,85264,N,N,0,N,00,N +20250319,110226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,10,2,0.12,9960240,1212,19.16,8230,8230,8190,10640,5740,8190,8218.02,0.57,0,-198,8250,8220,8190,8160,8130,8205,8145,151,2450,1000,5560,10,1,15082800,1237,7.85,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.39,7570,20240806,8.32,8640,-5.09,20250103,8060,1.74,20250204,10700,-23.36,20241216,7570,8.32,20240806,0.56,N,007330,1000,150 억,,85264,N,N,0,N,00,N +20250319,100227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,30,2,0.37,6771630,824,13.03,8230,8230,8190,10640,5740,8190,8218.00,0.57,0,-210,8250,8220,8190,8160,8130,8205,8145,151,2450,1000,5560,10,1,15082800,1240,7.87,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.20,7570,20240806,8.59,8640,-4.86,20250103,8060,1.99,20250204,10700,-23.18,20241216,7570,8.59,20240806,0.56,N,007330,1000,150 억,,85264,N,N,0,N,00,N +20250319,090227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8230,40,2,0.49,156370,19,0.30,8230,8230,8230,10640,5740,8190,8230.00,0.57,0,-2,8250,8220,8190,8160,8130,8205,8145,151,2450,1000,5560,10,1,15082800,1241,7.88,0.38,12,0.00,1045.00,21701.00,10990,20240313,-25.11,7570,20240806,8.72,8640,-4.75,20250103,8060,2.11,20250204,10700,-23.08,20241216,7570,8.72,20240806,0.56,N,007330,1000,150 억,,85264,N,N,0,N,00,N 20250318,160226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,10,2,0.12,51754680,6325,100.62,8220,8220,8160,10630,5730,8180,8182.56,0.56,0,1143,8233,8206,8183,8156,8133,8220,8170,151,2450,1000,5560,10,1,15082800,1235,7.84,0.38,12,0.04,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10700,-23.46,20241216,7570,8.19,20240806,0.56,N,007330,1000,150 억,,84121,N,N,0,N,00,N 20250318,150227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,10,2,0.12,50444110,6165,98.08,8220,8220,8160,10630,5730,8180,8182.34,0.56,0,1134,8233,8206,8183,8156,8133,8220,8170,151,2450,1000,5560,10,1,15082800,1235,7.84,0.38,12,0.04,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10700,-23.46,20241216,7570,8.19,20240806,0.56,N,007330,1000,150 억,,84121,N,N,0,N,00,N 20250318,140226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8210,30,2,0.37,50288500,6146,97.77,8220,8220,8160,10630,5730,8180,8182.31,0.56,0,1134,8233,8206,8183,8156,8133,8220,8170,151,2450,1000,5560,10,1,15082800,1238,7.86,0.38,12,0.04,1045.00,21701.00,10990,20240313,-25.30,7570,20240806,8.45,8640,-4.98,20250103,8060,1.86,20250204,10700,-23.27,20241216,7570,8.45,20240806,0.56,N,007330,1000,150 억,,84121,N,N,0,N,00,N diff --git a/007340/price/prices-20250301.csv b/007340/price/prices-20250301.csv index 10f6dd96f914..c68d1c4c959b 100644 --- a/007340/price/prices-20250301.csv +++ b/007340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21300,-450,5,-2.07,1583299825,73590,107.92,21800,21900,21300,28250,15250,21750,21515.34,4.38,0,29335,22650,22200,21900,21450,21150,22050,21300,61,6500,100,16090,50,1,58510865,12463,3.96,0.71,12,0.13,5383.00,30093.00,22750,20250307,-6.37,15422,20240318,38.11,22750,-6.37,20250307,18230,16.84,20250103,104400,-79.60,20240924,17160,24.13,20241023,0.69,N,007340,100,60 억,,2563599,N,N,681,N,00,N +20250319,150227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21450,-300,5,-1.38,1144817925,53074,77.83,21800,21900,21400,28250,15250,21750,21570.22,4.38,0,19095,22650,22200,21900,21450,21150,22050,21300,61,6500,100,16090,50,1,58510865,12551,3.98,0.71,12,0.09,5383.00,30093.00,22750,20250307,-5.71,15422,20240318,39.09,22750,-5.71,20250307,18230,17.66,20250103,104400,-79.45,20240924,17160,25.00,20241023,0.69,N,007340,100,60 억,,2563599,N,N,2802,N,00,N +20250319,140227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21450,-300,5,-1.38,849464975,39312,57.65,21800,21900,21450,28250,15250,21750,21608.29,4.38,0,11359,22650,22200,21900,21450,21150,22050,21300,61,6500,100,16090,50,1,58510865,12551,3.98,0.71,12,0.07,5383.00,30093.00,22750,20250307,-5.71,15422,20240318,39.09,22750,-5.71,20250307,18230,17.66,20250103,104400,-79.45,20240924,17160,25.00,20241023,0.69,N,007340,100,60 억,,2563599,N,N,2802,N,00,N +20250319,130227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21550,-200,5,-0.92,584557600,26994,39.59,21800,21900,21550,28250,15250,21750,21655.09,4.38,0,6108,22650,22200,21900,21450,21150,22050,21300,61,6500,100,16090,50,1,58510865,12609,4.00,0.72,12,0.05,5383.00,30093.00,22750,20250307,-5.27,15422,20240318,39.74,22750,-5.27,20250307,18230,18.21,20250103,104400,-79.36,20240924,17160,25.58,20241023,0.69,N,007340,100,60 억,,2563599,N,N,2802,N,00,N +20250319,120226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21600,-150,5,-0.69,496097550,22901,33.58,21800,21900,21550,28250,15250,21750,21662.70,4.38,0,4292,22650,22200,21900,21450,21150,22050,21300,61,6500,100,16090,50,1,58510865,12638,4.01,0.72,12,0.04,5383.00,30093.00,22750,20250307,-5.05,15422,20240318,40.06,22750,-5.05,20250307,18230,18.49,20250103,104400,-79.31,20240924,17160,25.87,20241023,0.69,N,007340,100,60 억,,2563599,N,N,2802,N,00,N +20250319,110227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21750,0,3,0.00,330583200,15248,22.36,21800,21900,21550,28250,15250,21750,21680.43,4.38,0,785,22650,22200,21900,21450,21150,22050,21300,61,6500,100,16090,50,1,58510865,12726,4.04,0.72,12,0.03,5383.00,30093.00,22750,20250307,-4.40,15422,20240318,41.03,22750,-4.40,20250307,18230,19.31,20250103,104400,-79.17,20240924,17160,26.75,20241023,0.69,N,007340,100,60 억,,2563599,N,N,2802,N,00,N +20250319,100227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21650,-100,5,-0.46,216896700,10012,14.68,21800,21900,21550,28250,15250,21750,21663.67,4.38,0,1470,22650,22200,21900,21450,21150,22050,21300,61,6500,100,16090,50,1,58510865,12668,4.02,0.72,12,0.02,5383.00,30093.00,22750,20250307,-4.84,15422,20240318,40.38,22750,-4.84,20250307,18230,18.76,20250103,104400,-79.26,20240924,17160,26.17,20241023,0.69,N,007340,100,60 억,,2563599,N,N,2802,N,00,N +20250319,090227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21650,-100,5,-0.46,5010800,231,0.34,21800,21800,21650,28250,15250,21750,21691.77,4.38,0,110,22650,22200,21900,21450,21150,22050,21300,61,6500,100,16090,50,1,58510865,12668,4.02,0.72,12,0.00,5383.00,30093.00,22750,20250307,-4.84,15422,20240318,40.38,22750,-4.84,20250307,18230,18.76,20250103,104400,-79.26,20240924,17160,26.17,20241023,0.69,N,007340,100,60 억,,2563599,N,N,2802,N,00,N 20250318,160226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21750,-450,5,-2.03,1494693775,68192,29.21,22100,22350,21600,28850,15550,22200,21919.55,4.39,0,-7586,23566,22882,21766,21082,19966,23225,21425,61,6650,100,16420,50,1,58510865,12726,3.96,0.95,12,0.12,5499.00,22939.00,22750,20250307,-4.40,15422,20240318,41.03,22750,-4.40,20250307,18230,19.31,20250103,104400,-79.17,20240924,17160,26.75,20241023,0.69,N,007340,100,60 억,,2565733,N,N,2802,N,00,N 20250318,150227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21900,-300,5,-1.35,1398585000,63791,27.33,22100,22350,21600,28850,15550,22200,21924.49,4.39,0,-7437,23566,22882,21766,21082,19966,23225,21425,61,6650,100,16420,50,1,58510865,12814,3.98,0.95,12,0.11,5499.00,22939.00,22750,20250307,-3.74,15422,20240318,42.00,22750,-3.74,20250307,18230,20.13,20250103,104400,-79.02,20240924,17160,27.62,20241023,0.69,N,007340,100,60 억,,2565733,N,N,1,N,00,N 20250318,140227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21850,-350,5,-1.58,1227146925,55929,23.96,22100,22350,21600,28850,15550,22200,21941.16,4.39,0,-7712,23566,22882,21766,21082,19966,23225,21425,61,6650,100,16420,50,1,58510865,12785,3.97,0.95,12,0.10,5499.00,22939.00,22750,20250307,-3.96,15422,20240318,41.68,22750,-3.96,20250307,18230,19.86,20250103,104400,-79.07,20240924,17160,27.33,20241023,0.69,N,007340,100,60 억,,2565733,N,N,1,N,00,N diff --git a/007370/price/prices-20250301.csv b/007370/price/prices-20250301.csv index f819473ba3a5..7b01222673e9 100644 --- a/007370/price/prices-20250301.csv +++ b/007370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,20,2,0.33,285226585,46581,93.65,6130,6180,6070,7980,4300,6140,6123.23,3.00,0,4878,6220,6180,6120,6080,6020,6200,6100,65,1840,500,3920,10,1,13001226,801,2.62,0.62,12,0.36,2347.00,9922.00,8840,20250108,-30.32,4860,20240805,26.75,8840,-30.32,20250108,5820,5.84,20250102,8840,-30.32,20250108,4860,26.75,20240805,5.37,N,007370,500,65 억,,389679,N,N,0,N,00,N +20250319,150228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,10,2,0.16,270210270,44141,88.74,6130,6180,6070,7980,4300,6140,6121.53,3.00,0,5110,6220,6180,6120,6080,6020,6200,6100,65,1840,500,3920,10,1,13001226,800,2.62,0.62,12,0.34,2347.00,9922.00,8840,20250108,-30.43,4860,20240805,26.54,8840,-30.43,20250108,5820,5.67,20250102,8840,-30.43,20250108,4860,26.54,20240805,5.37,N,007370,500,65 억,,389679,N,N,0,N,00,N +20250319,140227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,0,3,0.00,246364560,40259,80.94,6130,6180,6070,7980,4300,6140,6119.49,3.00,0,4876,6220,6180,6120,6080,6020,6200,6100,65,1840,500,3920,10,1,13001226,798,2.62,0.62,12,0.31,2347.00,9922.00,8840,20250108,-30.54,4860,20240805,26.34,8840,-30.54,20250108,5820,5.50,20250102,8840,-30.54,20250108,4860,26.34,20240805,5.37,N,007370,500,65 억,,389679,N,N,0,N,00,N +20250319,130227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,20,2,0.33,231251665,37800,75.99,6130,6180,6070,7980,4300,6140,6117.77,3.00,0,4975,6220,6180,6120,6080,6020,6200,6100,65,1840,500,3920,10,1,13001226,801,2.62,0.62,12,0.29,2347.00,9922.00,8840,20250108,-30.32,4860,20240805,26.75,8840,-30.32,20250108,5820,5.84,20250102,8840,-30.32,20250108,4860,26.75,20240805,5.37,N,007370,500,65 억,,389679,N,N,0,N,00,N +20250319,120227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,10,2,0.16,177097550,29005,58.31,6130,6150,6070,7980,4300,6140,6105.76,3.00,0,1411,6220,6180,6120,6080,6020,6200,6100,65,1840,500,3920,10,1,13001226,800,2.62,0.62,12,0.22,2347.00,9922.00,8840,20250108,-30.43,4860,20240805,26.54,8840,-30.43,20250108,5820,5.67,20250102,8840,-30.43,20250108,4860,26.54,20240805,5.37,N,007370,500,65 억,,389679,N,N,0,N,00,N +20250319,110227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,-10,5,-0.16,162493690,26625,53.53,6130,6150,6070,7980,4300,6140,6103.05,3.00,0,1287,6220,6180,6120,6080,6020,6200,6100,65,1840,500,3920,10,1,13001226,797,2.61,0.62,12,0.20,2347.00,9922.00,8840,20250108,-30.66,4860,20240805,26.13,8840,-30.66,20250108,5820,5.33,20250102,8840,-30.66,20250108,4860,26.13,20240805,5.37,N,007370,500,65 억,,389679,N,N,0,N,00,N +20250319,100228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,-10,5,-0.16,80374140,13180,26.50,6130,6150,6070,7980,4300,6140,6098.19,3.00,0,3386,6220,6180,6120,6080,6020,6200,6100,65,1840,500,3920,10,1,13001226,797,2.61,0.62,12,0.10,2347.00,9922.00,8840,20250108,-30.66,4860,20240805,26.13,8840,-30.66,20250108,5820,5.33,20250102,8840,-30.66,20250108,4860,26.13,20240805,5.37,N,007370,500,65 억,,389679,N,N,0,N,00,N +20250319,090227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,-20,5,-0.33,19123490,3144,6.32,6130,6140,6070,7980,4300,6140,6082.53,3.00,0,2129,6220,6180,6120,6080,6020,6200,6100,65,1840,500,3920,10,1,13001226,796,2.61,0.62,12,0.02,2347.00,9922.00,8840,20250108,-30.77,4860,20240805,25.93,8840,-30.77,20250108,5820,5.15,20250102,8840,-30.77,20250108,4860,25.93,20240805,5.37,N,007370,500,65 억,,389679,N,N,0,N,00,N 20250318,160226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,40,2,0.66,303177265,49711,143.47,6060,6160,6060,7930,4270,6100,6098.80,2.89,0,13542,6260,6180,6130,6050,6000,6155,6025,65,1830,500,3900,10,1,13001226,798,2.62,0.62,12,0.38,2347.00,9922.00,8840,20250108,-30.54,4860,20240805,26.34,8840,-30.54,20250108,5820,5.50,20250102,8840,-30.54,20250108,4860,26.34,20240805,5.38,N,007370,500,65 억,,376318,N,N,0,N,00,N 20250318,150228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,30,2,0.49,293424285,48121,138.89,6060,6160,6060,7930,4270,6100,6097.63,2.89,0,13630,6260,6180,6130,6050,6000,6155,6025,65,1830,500,3900,10,1,13001226,797,2.61,0.62,12,0.37,2347.00,9922.00,8840,20250108,-30.66,4860,20240805,26.13,8840,-30.66,20250108,5820,5.33,20250102,8840,-30.66,20250108,4860,26.13,20240805,5.38,N,007370,500,65 억,,376318,N,N,0,N,00,N 20250318,140227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,20,2,0.33,275778695,45239,130.57,6060,6160,6060,7930,4270,6100,6096.04,2.89,0,12299,6260,6180,6130,6050,6000,6155,6025,65,1830,500,3900,10,1,13001226,796,2.61,0.62,12,0.35,2347.00,9922.00,8840,20250108,-30.77,4860,20240805,25.93,8840,-30.77,20250108,5820,5.15,20250102,8840,-30.77,20250108,4860,25.93,20240805,5.38,N,007370,500,65 억,,376318,N,N,0,N,00,N diff --git a/007390/price/prices-20250301.csv b/007390/price/prices-20250301.csv index 1a73e1b92c3f..2d7347641687 100644 --- a/007390/price/prices-20250301.csv +++ b/007390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16990,160,2,0.95,6412431445,384475,67.09,16690,17100,16350,21850,11790,16830,16677.90,8.64,0,11069,17670,17250,16780,16360,15890,17460,16570,322,5020,500,12110,10,1,64357156,10934,-92.34,17.75,12,0.60,-184.00,957.00,27950,20241118,-39.21,6950,20240307,144.46,22700,-25.15,20250102,15260,11.34,20250314,27950,-39.21,20241118,7310,132.42,20240319,0.16,N,007390,500,321 억,,5558081,N,N,650,N,00,N +20250319,150228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16980,150,2,0.89,5850444935,351356,61.31,16690,17100,16350,21850,11790,16830,16650.53,8.64,0,17817,17670,17250,16780,16360,15890,17460,16570,322,5020,500,12110,10,1,64357156,10928,-92.28,17.74,12,0.55,-184.00,957.00,27950,20241118,-39.25,6950,20240307,144.32,22700,-25.20,20250102,15260,11.27,20250314,27950,-39.25,20241118,7310,132.28,20240319,0.16,N,007390,500,321 억,,5558081,N,N,1925,N,00,N +20250319,140227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16630,-200,5,-1.19,4167956015,251695,43.92,16690,16850,16350,21850,11790,16830,16558.47,8.64,0,-7425,17670,17250,16780,16360,15890,17460,16570,322,5020,500,12110,10,1,64357156,10703,-90.38,17.38,12,0.39,-184.00,957.00,27950,20241118,-40.50,6950,20240307,139.28,22700,-26.74,20250102,15260,8.98,20250314,27950,-40.50,20241118,7310,127.50,20240319,0.16,N,007390,500,321 억,,5558081,N,N,1925,N,00,N +20250319,130227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16580,-250,5,-1.49,3680631745,222337,38.80,16690,16850,16350,21850,11790,16830,16553.05,8.64,0,-15794,17670,17250,16780,16360,15890,17460,16570,322,5020,500,12110,10,1,64357156,10670,-90.11,17.32,12,0.35,-184.00,957.00,27950,20241118,-40.68,6950,20240307,138.56,22700,-26.96,20250102,15260,8.65,20250314,27950,-40.68,20241118,7310,126.81,20240319,0.16,N,007390,500,321 억,,5558081,N,N,1925,N,00,N +20250319,120227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16640,-190,5,-1.13,3457415175,208905,36.45,16690,16850,16350,21850,11790,16830,16548.83,8.64,0,-18808,17670,17250,16780,16360,15890,17460,16570,322,5020,500,12110,10,1,64357156,10709,-90.43,17.39,12,0.32,-184.00,957.00,27950,20241118,-40.47,6950,20240307,139.42,22700,-26.70,20250102,15260,9.04,20250314,27950,-40.47,20241118,7310,127.63,20240319,0.16,N,007390,500,321 억,,5558081,N,N,1925,N,00,N +20250319,110227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16500,-330,5,-1.96,2867642240,173413,30.26,16690,16850,16350,21850,11790,16830,16534.79,8.64,0,-30610,17670,17250,16780,16360,15890,17460,16570,322,5020,500,12110,10,1,64357156,10619,-89.67,17.24,12,0.27,-184.00,957.00,27950,20241118,-40.97,6950,20240307,137.41,22700,-27.31,20250102,15260,8.13,20250314,27950,-40.97,20241118,7310,125.72,20240319,0.16,N,007390,500,321 억,,5558081,N,N,1925,N,00,N +20250319,100228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16400,-430,5,-2.55,2155720535,130073,22.70,16690,16850,16360,21850,11790,16830,16571.17,8.64,0,-36578,17670,17250,16780,16360,15890,17460,16570,322,5020,500,12110,10,1,64357156,10555,-89.13,17.14,12,0.20,-184.00,957.00,27950,20241118,-41.32,6950,20240307,135.97,22700,-27.75,20250102,15260,7.47,20250314,27950,-41.32,20241118,7310,124.35,20240319,0.16,N,007390,500,321 억,,5558081,N,N,1925,N,00,N +20250319,090228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16700,-130,5,-0.77,163211960,9794,1.71,16690,16810,16570,21850,11790,16830,16645.64,8.64,0,-1586,17670,17250,16780,16360,15890,17460,16570,322,5020,500,12110,10,1,64357156,10748,-90.76,17.45,12,0.02,-184.00,957.00,27950,20241118,-40.25,6950,20240307,140.29,22700,-26.43,20250102,15260,9.44,20250314,27950,-40.25,20241118,7310,128.45,20240319,0.16,N,007390,500,321 억,,5558081,N,N,1925,N,00,N 20250318,160227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16830,470,2,2.87,9371072930,560684,156.59,16500,17200,16310,21250,11460,16360,16713.31,8.78,0,-79395,16860,16610,16110,15860,15360,16735,15985,322,4890,500,11770,10,1,64357156,10831,-91.47,17.59,12,0.87,-184.00,957.00,27950,20241118,-39.79,6910,20240306,143.56,22700,-25.86,20250102,15260,10.29,20250314,27950,-39.79,20241118,7160,135.06,20240318,0.16,N,007390,500,321 억,,5647403,N,N,1925,N,00,N 20250318,150228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16680,320,2,1.96,8725080480,522118,145.82,16500,17200,16310,21250,11460,16360,16710.94,8.78,0,-80236,16860,16610,16110,15860,15360,16735,15985,322,4890,500,11770,10,1,64357156,10735,-90.65,17.43,12,0.81,-184.00,957.00,27950,20241118,-40.32,6910,20240306,141.39,22700,-26.52,20250102,15260,9.31,20250314,27950,-40.32,20241118,7160,132.96,20240318,0.16,N,007390,500,321 억,,5647403,N,N,1878,N,00,N 20250318,140227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16440,80,2,0.49,7839694020,468867,130.95,16500,17200,16310,21250,11460,16360,16720.51,8.78,0,-73099,16860,16610,16110,15860,15360,16735,15985,322,4890,500,11770,10,1,64357156,10580,-89.35,17.18,12,0.73,-184.00,957.00,27950,20241118,-41.18,6910,20240306,137.92,22700,-27.58,20250102,15260,7.73,20250314,27950,-41.18,20241118,7160,129.61,20240318,0.16,N,007390,500,321 억,,5647403,N,N,1878,N,00,N diff --git a/007460/price/prices-20250301.csv b/007460/price/prices-20250301.csv index 9b5d0026f6e2..53eb737a97a1 100644 --- a/007460/price/prices-20250301.csv +++ b/007460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,786,-10,5,-1.26,1313931140,1676031,27.90,791,800,776,1034,558,796,783.94,7.53,0,-295366,854,825,784,755,714,839,769,1559,238,500,550,1,1,311826676,2451,-4.12,0.93,12,0.54,-191.00,844.00,1894,20240321,-58.50,710,20250205,10.70,878,-10.48,20250107,710,10.70,20250205,1894,-58.50,20240321,710,10.70,20250205,1.36,N,007460,500,1559 억,,23468101,N,N,119,N,00,N +20250319,150228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,785,-11,5,-1.38,1197606287,1528131,25.44,791,800,776,1034,558,796,783.71,7.53,0,-296794,854,825,784,755,714,839,769,1559,238,500,550,1,1,311826676,2448,-4.11,0.93,12,0.49,-191.00,844.00,1894,20240321,-58.55,710,20250205,10.56,878,-10.59,20250107,710,10.56,20250205,1894,-58.55,20240321,710,10.56,20250205,1.36,N,007460,500,1559 억,,23468101,N,N,1174,N,00,N +20250319,140228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,779,-17,5,-2.14,1039543883,1325925,22.07,791,800,776,1034,558,796,784.01,7.53,0,-273898,854,825,784,755,714,839,769,1559,238,500,550,1,1,311826676,2429,-4.08,0.92,12,0.43,-191.00,844.00,1894,20240321,-58.87,710,20250205,9.72,878,-11.28,20250107,710,9.72,20250205,1894,-58.87,20240321,710,9.72,20250205,1.36,N,007460,500,1559 억,,23468101,N,N,1174,N,00,N +20250319,130228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,781,-15,5,-1.88,940617610,1198960,19.96,791,800,776,1034,558,796,784.53,7.53,0,-264609,854,825,784,755,714,839,769,1559,238,500,550,1,1,311826676,2435,-4.09,0.93,12,0.38,-191.00,844.00,1894,20240321,-58.76,710,20250205,10.00,878,-11.05,20250107,710,10.00,20250205,1894,-58.76,20240321,710,10.00,20250205,1.36,N,007460,500,1559 억,,23468101,N,N,1174,N,00,N +20250319,120227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,782,-14,5,-1.76,834787269,1063289,17.70,791,800,776,1034,558,796,785.10,7.53,0,-259377,854,825,784,755,714,839,769,1559,238,500,550,1,1,311826676,2438,-4.09,0.93,12,0.34,-191.00,844.00,1894,20240321,-58.71,710,20250205,10.14,878,-10.93,20250107,710,10.14,20250205,1894,-58.71,20240321,710,10.14,20250205,1.36,N,007460,500,1559 억,,23468101,N,N,1174,N,00,N +20250319,110227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,779,-17,5,-2.14,740705401,942596,15.69,791,800,776,1034,558,796,785.81,7.53,0,-232398,854,825,784,755,714,839,769,1559,238,500,550,1,1,311826676,2429,-4.08,0.92,12,0.30,-191.00,844.00,1894,20240321,-58.87,710,20250205,9.72,878,-11.28,20250107,710,9.72,20250205,1894,-58.87,20240321,710,9.72,20250205,1.36,N,007460,500,1559 억,,23468101,N,N,1174,N,00,N +20250319,100228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,782,-14,5,-1.76,486837393,617387,10.28,791,800,781,1034,558,796,788.54,7.53,0,-115793,854,825,784,755,714,839,769,1559,238,500,550,1,1,311826676,2438,-4.09,0.93,12,0.20,-191.00,844.00,1894,20240321,-58.71,710,20250205,10.14,878,-10.93,20250107,710,10.14,20250205,1894,-58.71,20240321,710,10.14,20250205,1.36,N,007460,500,1559 억,,23468101,N,N,1174,N,00,N +20250319,090228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,788,-8,5,-1.01,63994219,80998,1.35,791,794,786,1034,558,796,790.07,7.53,0,-39884,854,825,784,755,714,839,769,1559,238,500,550,1,1,311826676,2457,-4.13,0.93,12,0.03,-191.00,844.00,1894,20240321,-58.39,710,20250205,10.99,878,-10.25,20250107,710,10.99,20250205,1894,-58.39,20240321,710,10.99,20250205,1.36,N,007460,500,1559 억,,23468101,N,N,1174,N,00,N 20250318,160227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,796,44,2,5.85,4742756812,5990184,440.08,752,813,743,977,527,752,791.75,7.12,0,1241113,773,762,749,738,725,756,732,1559,225,500,520,1,1,311826676,2482,-3.74,0.86,12,1.92,-213.00,929.00,1894,20240321,-57.97,705,20240306,12.91,878,-9.34,20250107,710,12.11,20250205,1894,-57.97,20240321,710,12.11,20250205,1.33,N,007460,500,1559 억,,22215265,N,N,1174,N,00,N 20250318,150228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,794,42,2,5.59,4606970430,5819022,427.50,752,813,743,977,527,752,791.71,7.12,0,1233725,773,762,749,738,725,756,732,1559,225,500,520,1,1,311826676,2476,-3.73,0.85,12,1.87,-213.00,929.00,1894,20240321,-58.08,705,20240306,12.62,878,-9.57,20250107,710,11.83,20250205,1894,-58.08,20240321,710,11.83,20250205,1.33,N,007460,500,1559 억,,22215265,N,N,632,N,00,N 20250318,140227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,794,42,2,5.59,4252639792,5373121,394.74,752,813,743,977,527,752,791.47,7.12,0,1204721,773,762,749,738,725,756,732,1559,225,500,520,1,1,311826676,2476,-3.73,0.85,12,1.72,-213.00,929.00,1894,20240321,-58.08,705,20240306,12.62,878,-9.57,20250107,710,11.83,20250205,1894,-58.08,20240321,710,11.83,20250205,1.33,N,007460,500,1559 억,,22215265,N,N,632,N,00,N diff --git a/007530/price/prices-20250301.csv b/007530/price/prices-20250301.csv index bba2e8592242..ee47de399d9e 100644 --- a/007530/price/prices-20250301.csv +++ b/007530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,-60,5,-2.49,34001505,14114,21.94,2365,2430,2345,3125,1685,2405,2409.06,0.21,0,-1028,2558,2481,2398,2321,2238,2520,2360,111,720,500,1680,5,1,22254231,522,47.86,1.02,12,0.06,49.00,2302.00,3150,20240715,-25.56,1865,20250307,25.74,2575,-8.93,20250106,1865,25.74,20250307,3150,-25.56,20240715,1865,25.74,20250307,0.16,N,007530,500,111 억,,47217,N,N,0,N,00,N +20250319,150229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-40,5,-1.66,32953800,13669,21.25,2365,2430,2355,3125,1685,2405,2410.84,0.21,0,-946,2558,2481,2398,2321,2238,2520,2360,111,720,500,1680,5,1,22254231,526,48.27,1.03,12,0.06,49.00,2302.00,3150,20240715,-24.92,1865,20250307,26.81,2575,-8.16,20250106,1865,26.81,20250307,3150,-24.92,20240715,1865,26.81,20250307,0.16,N,007530,500,111 억,,47217,N,N,0,N,00,N +20250319,140228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,-45,5,-1.87,32231440,13364,20.77,2365,2430,2355,3125,1685,2405,2411.81,0.21,0,-898,2558,2481,2398,2321,2238,2520,2360,111,720,500,1680,5,1,22254231,525,48.16,1.03,12,0.06,49.00,2302.00,3150,20240715,-25.08,1865,20250307,26.54,2575,-8.35,20250106,1865,26.54,20250307,3150,-25.08,20240715,1865,26.54,20250307,0.16,N,007530,500,111 억,,47217,N,N,0,N,00,N +20250319,130228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,10,2,0.42,29723865,12307,19.13,2365,2430,2355,3125,1685,2405,2415.20,0.21,0,-807,2558,2481,2398,2321,2238,2520,2360,111,720,500,1680,5,1,22254231,537,49.29,1.05,12,0.06,49.00,2302.00,3150,20240715,-23.33,1865,20250307,29.49,2575,-6.21,20250106,1865,29.49,20250307,3150,-23.33,20240715,1865,29.49,20250307,0.16,N,007530,500,111 억,,47217,N,N,0,N,00,N +20250319,120228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,15,2,0.62,29595870,12254,19.05,2365,2430,2355,3125,1685,2405,2415.20,0.21,0,-754,2558,2481,2398,2321,2238,2520,2360,111,720,500,1680,5,1,22254231,539,49.39,1.05,12,0.06,49.00,2302.00,3150,20240715,-23.17,1865,20250307,29.76,2575,-6.02,20250106,1865,29.76,20250307,3150,-23.17,20240715,1865,29.76,20250307,0.16,N,007530,500,111 억,,47217,N,N,0,N,00,N +20250319,110228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,25,2,1.04,16592525,6902,10.73,2365,2430,2355,3125,1685,2405,2404.02,0.21,0,-751,2558,2481,2398,2321,2238,2520,2360,111,720,500,1680,5,1,22254231,541,49.59,1.06,12,0.03,49.00,2302.00,3150,20240715,-22.86,1865,20250307,30.29,2575,-5.63,20250106,1865,30.29,20250307,3150,-22.86,20240715,1865,30.29,20250307,0.16,N,007530,500,111 억,,47217,N,N,0,N,00,N +20250319,100228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-40,5,-1.66,2622215,1103,1.71,2365,2405,2365,3125,1685,2405,2377.35,0.21,0,-205,2558,2481,2398,2321,2238,2520,2360,111,720,500,1680,5,1,22254231,526,48.27,1.03,12,0.00,49.00,2302.00,3150,20240715,-24.92,1865,20250307,26.81,2575,-8.16,20250106,1865,26.81,20250307,3150,-24.92,20240715,1865,26.81,20250307,0.16,N,007530,500,111 억,,47217,N,N,0,N,00,N +20250319,090228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-40,5,-1.66,435160,184,0.29,2365,2365,2365,3125,1685,2405,2365.00,0.21,0,-12,2558,2481,2398,2321,2238,2520,2360,111,720,500,1680,5,1,22254231,526,48.27,1.03,12,0.00,49.00,2302.00,3150,20240715,-24.92,1865,20250307,26.81,2575,-8.16,20250106,1865,26.81,20250307,3150,-24.92,20240715,1865,26.81,20250307,0.16,N,007530,500,111 억,,47217,N,N,0,N,00,N 20250318,160227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,50,2,2.12,154943205,64239,195.98,2355,2475,2315,3060,1650,2355,2411.99,0.22,0,-965,2501,2427,2306,2232,2111,2465,2270,111,705,500,1640,5,1,22254231,535,49.08,1.04,12,0.29,49.00,2302.00,3150,20240715,-23.65,1865,20250307,28.95,2575,-6.60,20250106,1865,28.95,20250307,3150,-23.65,20240715,1865,28.95,20250307,0.16,N,007530,500,111 억,,48356,N,N,0,N,00,N 20250318,150228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,40,2,1.70,153436435,63611,194.06,2355,2475,2315,3060,1650,2355,2412.11,0.22,0,-1229,2501,2427,2306,2232,2111,2465,2270,111,705,500,1640,5,1,22254231,533,48.88,1.04,12,0.29,49.00,2302.00,3150,20240715,-23.97,1865,20250307,28.42,2575,-6.99,20250106,1865,28.42,20250307,3150,-23.97,20240715,1865,28.42,20250307,0.16,N,007530,500,111 억,,48356,N,N,0,N,00,N 20250318,140228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,80,2,3.40,147857475,61307,187.03,2355,2475,2315,3060,1650,2355,2411.76,0.22,0,-1304,2501,2427,2306,2232,2111,2465,2270,111,705,500,1640,5,1,22254231,542,49.69,1.06,12,0.28,49.00,2302.00,3150,20240715,-22.70,1865,20250307,30.56,2575,-5.44,20250106,1865,30.56,20250307,3150,-22.70,20240715,1865,30.56,20250307,0.16,N,007530,500,111 억,,48356,N,N,0,N,00,N diff --git a/007540/price/prices-20250301.csv b/007540/price/prices-20250301.csv index bad89cd5a229..e6d2ec1b300a 100644 --- a/007540/price/prices-20250301.csv +++ b/007540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41700,-250,5,-0.60,61750550,1476,103.00,42050,42900,41700,54500,29400,41950,41836.42,2.86,0,-5,42550,42250,41950,41650,41350,42400,41800,29,12550,1000,31040,50,1,2875800,1199,18.26,0.52,12,0.05,2284.00,80416.00,67300,20240618,-38.04,35600,20241209,17.13,46900,-11.09,20250304,37450,11.35,20250102,67300,-38.04,20240618,35600,17.13,20241209,1.33,N,007540,1000,28 억,,82370,N,N,3,N,00,N +20250319,150229,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41750,-200,5,-0.48,52436950,1253,87.44,42050,42900,41700,54500,29400,41950,41849.12,2.86,0,10,42550,42250,41950,41650,41350,42400,41800,29,12550,1000,31040,50,1,2875800,1201,18.28,0.52,12,0.04,2284.00,80416.00,67300,20240618,-37.96,35600,20241209,17.28,46900,-10.98,20250304,37450,11.48,20250102,67300,-37.96,20240618,35600,17.28,20241209,1.33,N,007540,1000,28 억,,82370,N,N,3,N,00,N +20250319,140228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41950,0,3,0.00,48840150,1167,81.44,42050,42900,41700,54500,29400,41950,41851.03,2.86,0,10,42550,42250,41950,41650,41350,42400,41800,29,12550,1000,31040,50,1,2875800,1206,18.37,0.52,12,0.04,2284.00,80416.00,67300,20240618,-37.67,35600,20241209,17.84,46900,-10.55,20250304,37450,12.02,20250102,67300,-37.67,20240618,35600,17.84,20241209,1.33,N,007540,1000,28 억,,82370,N,N,3,N,00,N +20250319,130228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41900,-50,5,-0.12,36039750,861,60.08,42050,42900,41700,54500,29400,41950,41858.01,2.86,0,10,42550,42250,41950,41650,41350,42400,41800,29,12550,1000,31040,50,1,2875800,1205,18.35,0.52,12,0.03,2284.00,80416.00,67300,20240618,-37.74,35600,20241209,17.70,46900,-10.66,20250304,37450,11.88,20250102,67300,-37.74,20240618,35600,17.70,20241209,1.33,N,007540,1000,28 억,,82370,N,N,3,N,00,N +20250319,120228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41800,-150,5,-0.36,35452600,847,59.11,42050,42900,41700,54500,29400,41950,41856.67,2.86,0,10,42550,42250,41950,41650,41350,42400,41800,29,12550,1000,31040,50,1,2875800,1202,18.30,0.52,12,0.03,2284.00,80416.00,67300,20240618,-37.89,35600,20241209,17.42,46900,-10.87,20250304,37450,11.62,20250102,67300,-37.89,20240618,35600,17.42,20241209,1.33,N,007540,1000,28 억,,82370,N,N,3,N,00,N +20250319,110228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42050,100,2,0.24,34322850,820,57.22,42050,42900,41700,54500,29400,41950,41857.13,2.86,0,10,42550,42250,41950,41650,41350,42400,41800,29,12550,1000,31040,50,1,2875800,1209,18.41,0.52,12,0.03,2284.00,80416.00,67300,20240618,-37.52,35600,20241209,18.12,46900,-10.34,20250304,37450,12.28,20250102,67300,-37.52,20240618,35600,18.12,20241209,1.33,N,007540,1000,28 억,,82370,N,N,3,N,00,N +20250319,100229,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42050,100,2,0.24,10293500,245,17.10,42050,42900,41850,54500,29400,41950,42014.29,2.86,0,1,42550,42250,41950,41650,41350,42400,41800,29,12550,1000,31040,50,1,2875800,1209,18.41,0.52,12,0.01,2284.00,80416.00,67300,20240618,-37.52,35600,20241209,18.12,46900,-10.34,20250304,37450,12.28,20250102,67300,-37.52,20240618,35600,18.12,20241209,1.33,N,007540,1000,28 억,,82370,N,N,3,N,00,N +20250319,090229,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41950,0,3,0.00,0,0,0.00,0,0,0,54500,29400,41950,0.00,2.86,0,0,42550,42250,41950,41650,41350,42400,41800,29,12550,1000,31040,50,1,2875800,1206,18.37,0.52,12,0.00,2284.00,80416.00,67300,20240618,-37.67,35600,20241209,17.84,46900,-10.55,20250304,37450,12.02,20250102,67300,-37.67,20240618,35600,17.84,20241209,1.33,N,007540,1000,28 억,,82370,N,N,3,N,00,N 20250318,160227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41950,100,2,0.24,56809575,1357,66.03,41850,42250,41650,54400,29300,41850,41864.09,2.85,0,163,42483,42166,41883,41566,41283,42025,41425,29,12550,1000,30960,50,1,2875800,1206,19.84,0.54,12,0.05,2114.00,77969.00,67300,20240618,-37.67,35600,20241209,17.84,46900,-10.55,20250304,37450,12.02,20250102,67300,-37.67,20240618,35600,17.84,20241209,1.32,N,007540,1000,28 억,,81999,N,N,3,N,00,N 20250318,150229,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42000,150,2,0.36,40710875,972,47.30,41850,42250,41650,54400,29300,41850,41883.62,2.85,0,29,42483,42166,41883,41566,41283,42025,41425,29,12550,1000,30960,50,1,2875800,1208,19.87,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.59,35600,20241209,17.98,46900,-10.45,20250304,37450,12.15,20250102,67300,-37.59,20240618,35600,17.98,20241209,1.32,N,007540,1000,28 억,,81999,N,N,2,N,00,N 20250318,140228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41800,-50,5,-0.12,34679675,828,40.29,41850,42250,41650,54400,29300,41850,41883.67,2.85,0,33,42483,42166,41883,41566,41283,42025,41425,29,12550,1000,30960,50,1,2875800,1202,19.77,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.89,35600,20241209,17.42,46900,-10.87,20250304,37450,11.62,20250102,67300,-37.89,20240618,35600,17.42,20241209,1.32,N,007540,1000,28 억,,81999,N,N,2,N,00,N diff --git a/007570/price/prices-20250301.csv b/007570/price/prices-20250301.csv index 2eaee3782388..2fd5e8b6ec39 100644 --- a/007570/price/prices-20250301.csv +++ b/007570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11040,130,2,1.19,566298825,51303,157.56,10890,11500,10850,14180,7640,10910,11038.32,6.66,0,9379,11390,11150,10970,10730,10550,11270,10850,477,3270,2500,7850,10,1,19085664,2107,-84.92,0.90,12,0.27,-130.00,12231.00,15550,20240812,-29.00,9820,20241209,12.42,13320,-17.12,20250106,10560,4.55,20250311,15550,-29.00,20240812,9820,12.42,20241209,0.99,N,007570,2500,477 억,,1270956,N,N,2,N,00,N +20250319,150229,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11030,120,2,1.10,537969015,48734,149.67,10890,11500,10850,14180,7640,10910,11038.88,6.66,0,9603,11390,11150,10970,10730,10550,11270,10850,477,3270,2500,7850,10,1,19085664,2105,-84.85,0.90,12,0.26,-130.00,12231.00,15550,20240812,-29.07,9820,20241209,12.32,13320,-17.19,20250106,10560,4.45,20250311,15550,-29.07,20240812,9820,12.32,20241209,0.99,N,007570,2500,477 억,,1270956,N,N,19,N,00,N +20250319,140228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11060,150,2,1.37,438771880,39759,122.11,10890,11500,10850,14180,7640,10910,11035.79,6.66,0,10284,11390,11150,10970,10730,10550,11270,10850,477,3270,2500,7850,10,1,19085664,2111,-85.08,0.90,12,0.21,-130.00,12231.00,15550,20240812,-28.87,9820,20241209,12.63,13320,-16.97,20250106,10560,4.73,20250311,15550,-28.87,20240812,9820,12.63,20241209,0.99,N,007570,2500,477 억,,1270956,N,N,19,N,00,N +20250319,130228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11060,150,2,1.37,399314410,36194,111.16,10890,11500,10850,14180,7640,10910,11032.61,6.66,0,9476,11390,11150,10970,10730,10550,11270,10850,477,3270,2500,7850,10,1,19085664,2111,-85.08,0.90,12,0.19,-130.00,12231.00,15550,20240812,-28.87,9820,20241209,12.63,13320,-16.97,20250106,10560,4.73,20250311,15550,-28.87,20240812,9820,12.63,20241209,0.99,N,007570,2500,477 억,,1270956,N,N,19,N,00,N +20250319,120228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11070,160,2,1.47,347679940,31525,96.82,10890,11500,10850,14180,7640,10910,11028.71,6.66,0,6569,11390,11150,10970,10730,10550,11270,10850,477,3270,2500,7850,10,1,19085664,2113,-85.15,0.91,12,0.17,-130.00,12231.00,15550,20240812,-28.81,9820,20241209,12.73,13320,-16.89,20250106,10560,4.83,20250311,15550,-28.81,20240812,9820,12.73,20241209,0.99,N,007570,2500,477 억,,1270956,N,N,19,N,00,N +20250319,110228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11070,160,2,1.47,277861390,25222,77.46,10890,11500,10850,14180,7640,10910,11016.63,6.66,0,4192,11390,11150,10970,10730,10550,11270,10850,477,3270,2500,7850,10,1,19085664,2113,-85.15,0.91,12,0.13,-130.00,12231.00,15550,20240812,-28.81,9820,20241209,12.73,13320,-16.89,20250106,10560,4.83,20250311,15550,-28.81,20240812,9820,12.73,20241209,0.99,N,007570,2500,477 억,,1270956,N,N,19,N,00,N +20250319,100229,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10870,-40,5,-0.37,120023240,11026,33.86,10890,10950,10850,14180,7640,10910,10885.47,6.66,0,-962,11390,11150,10970,10730,10550,11270,10850,477,3270,2500,7850,10,1,19085664,2075,-83.62,0.89,12,0.06,-130.00,12231.00,15550,20240812,-30.10,9820,20241209,10.69,13320,-18.39,20250106,10560,2.94,20250311,15550,-30.10,20240812,9820,10.69,20241209,0.99,N,007570,2500,477 억,,1270956,N,N,19,N,00,N +20250319,090229,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10890,-20,5,-0.18,1568760,144,0.44,10890,10900,10890,14180,7640,10910,10894.17,6.66,0,-44,11390,11150,10970,10730,10550,11270,10850,477,3270,2500,7850,10,1,19085664,2078,-83.77,0.89,12,0.00,-130.00,12231.00,15550,20240812,-29.97,9820,20241209,10.90,13320,-18.24,20250106,10560,3.12,20250311,15550,-29.97,20240812,9820,10.90,20241209,0.99,N,007570,2500,477 억,,1270956,N,N,19,N,00,N 20250318,160228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10910,120,2,1.11,336874290,30873,80.38,10790,11210,10790,14020,7560,10790,10911.62,6.56,0,10884,10930,10860,10810,10740,10690,10835,10715,477,3230,2500,7760,10,1,19085664,2082,-83.92,0.89,12,0.16,-130.00,12231.00,15550,20240812,-29.84,9820,20241209,11.10,13320,-18.09,20250106,10560,3.31,20250311,15550,-29.84,20240812,9820,11.10,20241209,0.99,N,007570,2500,477 억,,1252649,N,N,19,N,00,N 20250318,150229,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10910,120,2,1.11,326330930,29907,77.87,10790,11210,10790,14020,7560,10790,10911.52,6.56,0,10799,10930,10860,10810,10740,10690,10835,10715,477,3230,2500,7760,10,1,19085664,2082,-83.92,0.89,12,0.16,-130.00,12231.00,15550,20240812,-29.84,9820,20241209,11.10,13320,-18.09,20250106,10560,3.31,20250311,15550,-29.84,20240812,9820,11.10,20241209,0.99,N,007570,2500,477 억,,1252649,N,N,5,N,00,N 20250318,140228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10910,120,2,1.11,251889450,23087,60.11,10790,11210,10790,14020,7560,10790,10910.45,6.56,0,7125,10930,10860,10810,10740,10690,10835,10715,477,3230,2500,7760,10,1,19085664,2082,-83.92,0.89,12,0.12,-130.00,12231.00,15550,20240812,-29.84,9820,20241209,11.10,13320,-18.09,20250106,10560,3.31,20250311,15550,-29.84,20240812,9820,11.10,20241209,0.99,N,007570,2500,477 억,,1252649,N,N,5,N,00,N diff --git a/007590/price/prices-20250301.csv b/007590/price/prices-20250301.csv index a8e2bba87c87..6c2bb3d93dd1 100644 --- a/007590/price/prices-20250301.csv +++ b/007590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,0,3,0.00,12347250,2041,60.37,6050,6050,6040,7850,4230,6040,6049.61,30.31,0,0,6060,6050,6040,6030,6020,6055,6035,68,1810,500,4460,10,1,13617577,823,8.42,0.48,12,0.01,717.00,12547.00,6480,20240328,-6.79,5990,20250311,0.83,6250,-3.36,20250207,5990,0.83,20250311,6480,-6.79,20240328,5990,0.83,20250311,0.01,N,007590,500,68 억,,4127802,N,N,1,N,00,N +20250319,150229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,0,3,0.00,12238530,2023,59.83,6050,6050,6040,7850,4230,6040,6049.69,30.31,0,12,6060,6050,6040,6030,6020,6055,6035,68,1810,500,4460,10,1,13617577,823,8.42,0.48,12,0.01,717.00,12547.00,6480,20240328,-6.79,5990,20250311,0.83,6250,-3.36,20250207,5990,0.83,20250311,6480,-6.79,20240328,5990,0.83,20250311,0.01,N,007590,500,68 억,,4127802,N,N,12,N,00,N +20250319,140229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,10,2,0.17,12093570,1999,59.12,6050,6050,6040,7850,4230,6040,6049.81,30.31,0,2,6060,6050,6040,6030,6020,6055,6035,68,1810,500,4460,10,1,13617577,824,8.44,0.48,12,0.01,717.00,12547.00,6480,20240328,-6.64,5990,20250311,1.00,6250,-3.20,20250207,5990,1.00,20250311,6480,-6.64,20240328,5990,1.00,20250311,0.01,N,007590,500,68 억,,4127802,N,N,12,N,00,N +20250319,130229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,10,2,0.17,11651920,1926,56.97,6050,6050,6040,7850,4230,6040,6049.80,30.31,0,2,6060,6050,6040,6030,6020,6055,6035,68,1810,500,4460,10,1,13617577,824,8.44,0.48,12,0.01,717.00,12547.00,6480,20240328,-6.64,5990,20250311,1.00,6250,-3.20,20250207,5990,1.00,20250311,6480,-6.64,20240328,5990,1.00,20250311,0.01,N,007590,500,68 억,,4127802,N,N,12,N,00,N +20250319,120228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,10,2,0.17,11639820,1924,56.91,6050,6050,6040,7850,4230,6040,6049.80,30.31,0,2,6060,6050,6040,6030,6020,6055,6035,68,1810,500,4460,10,1,13617577,824,8.44,0.48,12,0.01,717.00,12547.00,6480,20240328,-6.64,5990,20250311,1.00,6250,-3.20,20250207,5990,1.00,20250311,6480,-6.64,20240328,5990,1.00,20250311,0.01,N,007590,500,68 억,,4127802,N,N,12,N,00,N +20250319,110229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,10,2,0.17,11603520,1918,56.73,6050,6050,6040,7850,4230,6040,6049.80,30.31,0,2,6060,6050,6040,6030,6020,6055,6035,68,1810,500,4460,10,1,13617577,824,8.44,0.48,12,0.01,717.00,12547.00,6480,20240328,-6.64,5990,20250311,1.00,6250,-3.20,20250207,5990,1.00,20250311,6480,-6.64,20240328,5990,1.00,20250311,0.01,N,007590,500,68 억,,4127802,N,N,12,N,00,N +20250319,100229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,10,2,0.17,7634720,1262,37.33,6050,6050,6040,7850,4230,6040,6049.70,30.31,0,2,6060,6050,6040,6030,6020,6055,6035,68,1810,500,4460,10,1,13617577,824,8.44,0.48,12,0.01,717.00,12547.00,6480,20240328,-6.64,5990,20250311,1.00,6250,-3.20,20250207,5990,1.00,20250311,6480,-6.64,20240328,5990,1.00,20250311,0.01,N,007590,500,68 억,,4127802,N,N,12,N,00,N +20250319,090229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,10,2,0.17,6050,1,0.03,6050,6050,6050,7850,4230,6040,6050.00,30.31,0,0,6060,6050,6040,6030,6020,6055,6035,68,1810,500,4460,10,1,13617577,824,8.44,0.48,12,0.00,717.00,12547.00,6480,20240328,-6.64,5990,20250311,1.00,6250,-3.20,20250207,5990,1.00,20250311,6480,-6.64,20240328,5990,1.00,20250311,0.01,N,007590,500,68 억,,4127802,N,N,12,N,00,N 20250318,160228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,10,2,0.17,20395495,3381,109.42,6030,6050,6030,7830,4230,6030,6032.39,30.31,0,-351,6076,6052,6026,6002,5976,6040,5990,68,1800,500,4460,10,1,13617577,823,8.42,0.48,12,0.02,717.00,12547.00,6480,20240328,-6.79,5990,20250311,0.83,6250,-3.36,20250207,5990,0.83,20250311,6480,-6.79,20240328,5990,0.83,20250311,0.01,N,007590,500,68 억,,4128147,N,N,12,N,00,N 20250318,150229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,0,3,0.00,19044635,3157,102.17,6030,6050,6030,7830,4230,6030,6032.51,30.31,0,-351,6076,6052,6026,6002,5976,6040,5990,68,1800,500,4460,10,1,13617577,821,8.41,0.48,12,0.02,717.00,12547.00,6480,20240328,-6.94,5990,20250311,0.67,6250,-3.52,20250207,5990,0.67,20250311,6480,-6.94,20240328,5990,0.67,20250311,0.01,N,007590,500,68 억,,4128147,N,N,4,N,00,N 20250318,140229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,10,2,0.17,17784355,2948,95.40,6030,6050,6030,7830,4230,6030,6032.68,30.31,0,-343,6076,6052,6026,6002,5976,6040,5990,68,1800,500,4460,10,1,13617577,823,8.42,0.48,12,0.02,717.00,12547.00,6480,20240328,-6.79,5990,20250311,0.83,6250,-3.36,20250207,5990,0.83,20250311,6480,-6.79,20240328,5990,0.83,20250311,0.01,N,007590,500,68 억,,4128147,N,N,4,N,00,N diff --git a/007610/price/prices-20250301.csv b/007610/price/prices-20250301.csv index a401c22c21c8..cd61d8466553 100644 --- a/007610/price/prices-20250301.csv +++ b/007610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.73,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240307,0.00,3000,20240307,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240319,3000,0.00,20240319,0.12,N,007610,500,90 억,,1031454,N,N,0,N,00,N +20250319,150230,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.73,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240307,0.00,3000,20240307,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240319,3000,0.00,20240319,0.12,N,007610,500,90 억,,1031454,N,N,0,N,00,N +20250319,140229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.73,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240307,0.00,3000,20240307,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240319,3000,0.00,20240319,0.12,N,007610,500,90 억,,1031454,N,N,0,N,00,N +20250319,130229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.73,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240307,0.00,3000,20240307,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240319,3000,0.00,20240319,0.12,N,007610,500,90 억,,1031454,N,N,0,N,00,N +20250319,120229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.73,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240307,0.00,3000,20240307,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240319,3000,0.00,20240319,0.12,N,007610,500,90 억,,1031454,N,N,0,N,00,N +20250319,110229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.73,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240307,0.00,3000,20240307,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240319,3000,0.00,20240319,0.12,N,007610,500,90 억,,1031454,N,N,0,N,00,N +20250319,100230,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.73,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240307,0.00,3000,20240307,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240319,3000,0.00,20240319,0.12,N,007610,500,90 억,,1031454,N,N,0,N,00,N +20250319,090229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.73,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240307,0.00,3000,20240307,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240319,3000,0.00,20240319,0.12,N,007610,500,90 억,,1031454,N,N,0,N,00,N 20250318,160228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.73,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240306,0.00,3000,20240306,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240318,3000,0.00,20240318,0.12,N,007610,500,90 억,,1031454,N,N,0,N,00,N 20250318,150230,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.73,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240306,0.00,3000,20240306,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240318,3000,0.00,20240318,0.12,N,007610,500,90 억,,1031454,N,N,0,N,00,N 20250318,140229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.73,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240306,0.00,3000,20240306,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240318,3000,0.00,20240318,0.12,N,007610,500,90 억,,1031454,N,N,0,N,00,N diff --git a/007660/price/prices-20250301.csv b/007660/price/prices-20250301.csv index c503474e299a..3ffa40dd42ff 100644 --- a/007660/price/prices-20250301.csv +++ b/007660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40200,-950,5,-2.31,34904896325,864370,112.91,40500,41350,39750,53400,28850,41150,40381.92,14.27,0,119004,42216,41682,40916,40382,39616,41800,40500,632,12250,1000,28800,50,1,63246419,25425,53.25,9.53,12,1.37,755.00,4218.00,58059,20240703,-30.76,20422,20241118,96.85,43700,-8.01,20250227,24361,65.02,20250114,59700,-32.66,20240703,21000,91.43,20241118,4.60,N,007660,1000,632 억,,9027997,N,N,2946,N,00,N +20250319,150230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39900,-1250,5,-3.04,31627726050,782639,102.23,40500,41350,39750,53400,28850,41150,40411.57,14.27,0,95848,42216,41682,40916,40382,39616,41800,40500,632,12250,1000,28800,50,1,63246419,25235,52.85,9.46,12,1.24,755.00,4218.00,58059,20240703,-31.28,20422,20241118,95.38,43700,-8.70,20250227,24361,63.79,20250114,59700,-33.17,20240703,21000,90.00,20241118,4.60,N,007660,1000,632 억,,9027997,N,N,1785,N,00,N +20250319,140229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40250,-900,5,-2.19,25826123825,637663,83.29,40500,41350,39950,53400,28850,41150,40501.14,14.27,0,44790,42216,41682,40916,40382,39616,41800,40500,632,12250,1000,28800,50,1,63246419,25457,53.31,9.54,12,1.01,755.00,4218.00,58059,20240703,-30.67,20422,20241118,97.09,43700,-7.89,20250227,24361,65.22,20250114,59700,-32.58,20240703,21000,91.67,20241118,4.60,N,007660,1000,632 억,,9027997,N,N,1785,N,00,N +20250319,130229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40500,-650,5,-1.58,21280387150,525002,68.58,40500,41350,39950,53400,28850,41150,40533.83,14.27,0,8209,42216,41682,40916,40382,39616,41800,40500,632,12250,1000,28800,50,1,63246419,25615,53.64,9.60,12,0.83,755.00,4218.00,58059,20240703,-30.24,20422,20241118,98.32,43700,-7.32,20250227,24361,66.25,20250114,59700,-32.16,20240703,21000,92.86,20241118,4.60,N,007660,1000,632 억,,9027997,N,N,1785,N,00,N +20250319,120229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40450,-700,5,-1.70,19302677225,476085,62.19,40500,41350,39950,53400,28850,41150,40544.51,14.27,0,-2018,42216,41682,40916,40382,39616,41800,40500,632,12250,1000,28800,50,1,63246419,25583,53.58,9.59,12,0.75,755.00,4218.00,58059,20240703,-30.33,20422,20241118,98.07,43700,-7.44,20250227,24361,66.04,20250114,59700,-32.24,20240703,21000,92.62,20241118,4.60,N,007660,1000,632 억,,9027997,N,N,1785,N,00,N +20250319,110229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40250,-900,5,-2.19,15401561950,379132,49.52,40500,41350,39950,53400,28850,41150,40623.12,14.27,0,-30587,42216,41682,40916,40382,39616,41800,40500,632,12250,1000,28800,50,1,63246419,25457,53.31,9.54,12,0.60,755.00,4218.00,58059,20240703,-30.67,20422,20241118,97.09,43700,-7.89,20250227,24361,65.22,20250114,59700,-32.58,20240703,21000,91.67,20241118,4.60,N,007660,1000,632 억,,9027997,N,N,1785,N,00,N +20250319,100230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40700,-450,5,-1.09,7747236775,189749,24.79,40500,41350,40500,53400,28850,41150,40828.75,14.27,0,12980,42216,41682,40916,40382,39616,41800,40500,632,12250,1000,28800,50,1,63246419,25741,53.91,9.65,12,0.30,755.00,4218.00,58059,20240703,-29.90,20422,20241118,99.29,43700,-6.86,20250227,24361,67.07,20250114,59700,-31.83,20240703,21000,93.81,20241118,4.60,N,007660,1000,632 억,,9027997,N,N,1785,N,00,N +20250319,090230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41150,0,3,0.00,928410725,22701,2.97,40500,41300,40500,53400,28850,41150,40896.56,14.27,0,7830,42216,41682,40916,40382,39616,41800,40500,632,12250,1000,28800,50,1,63246419,26026,54.50,9.76,12,0.04,755.00,4218.00,58059,20240703,-29.12,20422,20241118,101.50,43700,-5.84,20250227,24361,68.92,20250114,59700,-31.07,20240703,21000,95.95,20241118,4.60,N,007660,1000,632 억,,9027997,N,N,1785,N,00,N 20250318,160228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41150,100,2,0.24,30741846750,751713,46.71,41150,41450,40150,53300,28750,41050,40895.51,14.23,0,21842,43350,42200,41600,40450,39850,41900,40150,632,12250,1000,28730,50,1,63246419,26026,54.50,9.76,12,1.19,755.00,4218.00,58059,20240703,-29.12,20422,20241118,101.50,43700,-5.84,20250227,24361,68.92,20250114,59700,-31.07,20240703,21000,95.95,20241118,4.62,N,007660,1000,632 억,,8999704,N,N,1785,N,00,N 20250318,150230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41150,100,2,0.24,28157119875,688946,42.81,41150,41450,40150,53300,28750,41050,40869.75,14.23,0,11086,43350,42200,41600,40450,39850,41900,40150,632,12250,1000,28730,50,1,63246419,26026,54.50,9.76,12,1.09,755.00,4218.00,58059,20240703,-29.12,20422,20241118,101.50,43700,-5.84,20250227,24361,68.92,20250114,59700,-31.07,20240703,21000,95.95,20241118,4.62,N,007660,1000,632 억,,8999704,N,N,2997,N,00,N 20250318,140229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41050,0,3,0.00,25303014875,619409,38.49,41150,41450,40150,53300,28750,41050,40850.13,14.23,0,-6257,43350,42200,41600,40450,39850,41900,40150,632,12250,1000,28730,50,1,63246419,25963,54.37,9.73,12,0.98,755.00,4218.00,58059,20240703,-29.30,20422,20241118,101.01,43700,-6.06,20250227,24361,68.51,20250114,59700,-31.24,20240703,21000,95.48,20241118,4.62,N,007660,1000,632 억,,8999704,N,N,2997,N,00,N diff --git a/007680/price/prices-20250301.csv b/007680/price/prices-20250301.csv index e82033f98431..2deab10f34c6 100644 --- a/007680/price/prices-20250301.csv +++ b/007680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,5,2,0.12,12982435,3228,135.12,4070,4070,4010,5220,2815,4020,4021.82,0.74,0,-32,4053,4036,4023,4006,3993,4045,4015,67,1200,500,2890,5,1,13446474,541,-0.94,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-24.06,3935,20240711,2.29,4460,-9.75,20250116,4005,0.50,20250225,5200,-22.60,20240719,3935,2.29,20240711,0.13,N,007680,500,67 억,,99635,N,N,0,N,00,N +20250319,150230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,10,2,0.25,12740935,3168,132.61,4070,4070,4010,5220,2815,4020,4021.76,0.74,0,-31,4053,4036,4023,4006,3993,4045,4015,67,1200,500,2890,5,1,13446474,542,-0.94,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.96,3935,20240711,2.41,4460,-9.64,20250116,4005,0.62,20250225,5200,-22.50,20240719,3935,2.41,20240711,0.13,N,007680,500,67 억,,99635,N,N,0,N,00,N +20250319,140230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4045,25,2,0.62,12522785,3114,130.35,4070,4070,4010,5220,2815,4020,4021.45,0.74,0,-31,4053,4036,4023,4006,3993,4045,4015,67,1200,500,2890,5,1,13446474,544,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.68,3935,20240711,2.80,4460,-9.30,20250116,4005,1.00,20250225,5200,-22.21,20240719,3935,2.80,20240711,0.13,N,007680,500,67 억,,99635,N,N,0,N,00,N +20250319,130230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4040,20,2,0.50,12502560,3109,130.14,4070,4070,4010,5220,2815,4020,4021.41,0.74,0,-31,4053,4036,4023,4006,3993,4045,4015,67,1200,500,2890,5,1,13446474,543,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.77,3935,20240711,2.67,4460,-9.42,20250116,4005,0.87,20250225,5200,-22.31,20240719,3935,2.67,20240711,0.13,N,007680,500,67 억,,99635,N,N,0,N,00,N +20250319,120229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4040,20,2,0.50,12502560,3109,130.14,4070,4070,4010,5220,2815,4020,4021.41,0.74,0,-31,4053,4036,4023,4006,3993,4045,4015,67,1200,500,2890,5,1,13446474,543,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.77,3935,20240711,2.67,4460,-9.42,20250116,4005,0.87,20250225,5200,-22.31,20240719,3935,2.67,20240711,0.13,N,007680,500,67 억,,99635,N,N,0,N,00,N +20250319,110230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,35,2,0.87,12494485,3107,130.05,4070,4070,4010,5220,2815,4020,4021.40,0.74,0,-31,4053,4036,4023,4006,3993,4045,4015,67,1200,500,2890,5,1,13446474,545,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4005,1.25,20250225,5200,-22.02,20240719,3935,3.05,20240711,0.13,N,007680,500,67 억,,99635,N,N,0,N,00,N +20250319,100230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,5,2,0.12,7684685,1915,80.16,4070,4070,4010,5220,2815,4020,4012.89,0.74,0,263,4053,4036,4023,4006,3993,4045,4015,67,1200,500,2890,5,1,13446474,541,-0.94,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-24.06,3935,20240711,2.29,4460,-9.75,20250116,4005,0.50,20250225,5200,-22.60,20240719,3935,2.29,20240711,0.13,N,007680,500,67 억,,99635,N,N,0,N,00,N +20250319,090230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,50,2,1.24,4070,1,0.04,4070,4070,4070,5220,2815,4020,4070.00,0.74,0,-1,4053,4036,4023,4006,3993,4045,4015,67,1200,500,2890,5,1,13446474,547,-0.95,0.19,12,0.00,-4272.00,20879.00,5300,20240308,-23.21,3935,20240711,3.43,4460,-8.74,20250116,4005,1.62,20250225,5200,-21.73,20240719,3935,3.43,20240711,0.13,N,007680,500,67 억,,99635,N,N,0,N,00,N 20250318,160229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,-5,5,-0.12,9608825,2389,269.03,4010,4040,4010,5230,2820,4025,4022.11,0.70,0,0,4125,4075,4050,4000,3975,4062,3987,67,1205,500,2890,5,1,13446474,541,-0.94,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-24.15,3935,20240711,2.16,4460,-9.87,20250116,4005,0.37,20250225,5200,-22.69,20240719,3935,2.16,20240711,0.12,N,007680,500,67 억,,94585,N,N,0,N,00,N 20250318,150230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,-10,5,-0.25,9110455,2265,255.07,4010,4040,4010,5230,2820,4025,4022.28,0.70,0,0,4125,4075,4050,4000,3975,4062,3987,67,1205,500,2890,5,1,13446474,540,-0.94,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-24.25,3935,20240711,2.03,4460,-9.98,20250116,4005,0.25,20250225,5200,-22.79,20240719,3935,2.03,20240711,0.12,N,007680,500,67 억,,94585,N,N,0,N,00,N 20250318,140229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,-10,5,-0.25,7720995,1919,216.10,4010,4040,4010,5230,2820,4025,4023.45,0.70,0,0,4125,4075,4050,4000,3975,4062,3987,67,1205,500,2890,5,1,13446474,540,-0.94,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-24.25,3935,20240711,2.03,4460,-9.98,20250116,4005,0.25,20250225,5200,-22.79,20240719,3935,2.03,20240711,0.12,N,007680,500,67 억,,94585,N,N,0,N,00,N diff --git a/007690/price/prices-20250301.csv b/007690/price/prices-20250301.csv index 0d0f3955c483..d9efd4873796 100644 --- a/007690/price/prices-20250301.csv +++ b/007690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30400,150,2,0.50,163093200,5337,66.86,30400,31200,30200,39300,21200,30250,30559.08,18.09,0,1497,30983,30616,30383,30016,29783,30500,29900,451,9050,5000,21780,50,1,9010616,2739,31.83,0.32,12,0.06,955.00,94242.00,40461,20240626,-24.87,25708,20241209,18.25,35105,-13.40,20250225,27801,9.35,20250116,41550,-26.84,20240626,26400,15.15,20241209,0.40,N,007690,5000,450 억,,1629882,N,N,1,N,00,N +20250319,150231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30450,200,2,0.66,155093050,5074,63.57,30400,31200,30200,39300,21200,30250,30566.23,18.09,0,1545,30983,30616,30383,30016,29783,30500,29900,451,9050,5000,21780,50,1,9010616,2744,31.88,0.32,12,0.06,955.00,94242.00,40461,20240626,-24.74,25708,20241209,18.45,35105,-13.26,20250225,27801,9.53,20250116,41550,-26.71,20240626,26400,15.34,20241209,0.40,N,007690,5000,450 억,,1629882,N,N,7,N,00,N +20250319,140230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30450,200,2,0.66,144033050,4711,59.02,30400,31200,30200,39300,21200,30250,30573.77,18.09,0,1510,30983,30616,30383,30016,29783,30500,29900,451,9050,5000,21780,50,1,9010616,2744,31.88,0.32,12,0.05,955.00,94242.00,40461,20240626,-24.74,25708,20241209,18.45,35105,-13.26,20250225,27801,9.53,20250116,41550,-26.71,20240626,26400,15.34,20241209,0.40,N,007690,5000,450 억,,1629882,N,N,7,N,00,N +20250319,130230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,250,2,0.83,135383950,4427,55.46,30400,31200,30200,39300,21200,30250,30581.42,18.09,0,1373,30983,30616,30383,30016,29783,30500,29900,451,9050,5000,21780,50,1,9010616,2748,31.94,0.32,12,0.05,955.00,94242.00,40461,20240626,-24.62,25708,20241209,18.64,35105,-13.12,20250225,27801,9.71,20250116,41550,-26.59,20240626,26400,15.53,20241209,0.40,N,007690,5000,450 억,,1629882,N,N,7,N,00,N +20250319,120229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30450,200,2,0.66,122170100,3993,50.03,30400,31200,30200,39300,21200,30250,30596.07,18.09,0,1209,30983,30616,30383,30016,29783,30500,29900,451,9050,5000,21780,50,1,9010616,2744,31.88,0.32,12,0.04,955.00,94242.00,40461,20240626,-24.74,25708,20241209,18.45,35105,-13.26,20250225,27801,9.53,20250116,41550,-26.71,20240626,26400,15.34,20241209,0.40,N,007690,5000,450 억,,1629882,N,N,7,N,00,N +20250319,110230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30450,200,2,0.66,114228950,3732,46.76,30400,31200,30200,39300,21200,30250,30607.97,18.09,0,1095,30983,30616,30383,30016,29783,30500,29900,451,9050,5000,21780,50,1,9010616,2744,31.88,0.32,12,0.04,955.00,94242.00,40461,20240626,-24.74,25708,20241209,18.45,35105,-13.26,20250225,27801,9.53,20250116,41550,-26.71,20240626,26400,15.34,20241209,0.40,N,007690,5000,450 억,,1629882,N,N,7,N,00,N +20250319,100230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,250,2,0.83,69469975,2272,28.46,30400,30800,30200,39300,21200,30250,30576.57,18.09,0,171,30983,30616,30383,30016,29783,30500,29900,451,9050,5000,21780,50,1,9010616,2748,31.94,0.32,12,0.03,955.00,94242.00,40461,20240626,-24.62,25708,20241209,18.64,35105,-13.12,20250225,27801,9.71,20250116,41550,-26.59,20240626,26400,15.53,20241209,0.40,N,007690,5000,450 억,,1629882,N,N,7,N,00,N +20250319,090230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,-50,5,-0.17,243000,8,0.10,30400,30400,30200,39300,21200,30250,30375.00,18.09,0,1,30983,30616,30383,30016,29783,30500,29900,451,9050,5000,21780,50,1,9010616,2721,31.62,0.32,12,0.00,955.00,94242.00,40461,20240626,-25.36,25708,20241209,17.47,35105,-13.97,20250225,27801,8.63,20250116,41550,-27.32,20240626,26400,14.39,20241209,0.40,N,007690,5000,450 억,,1629882,N,N,7,N,00,N 20250318,160229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,-250,5,-0.82,211446000,6991,99.47,30400,30750,30150,39650,21350,30500,30245.46,18.09,0,145,31166,30832,30566,30232,29966,31000,30400,451,9150,5000,21960,50,1,9010616,2726,31.68,0.32,12,0.08,955.00,94242.00,40461,20240626,-25.24,25708,20241209,17.67,35105,-13.83,20250225,27801,8.81,20250116,41550,-27.20,20240626,26400,14.58,20241209,0.40,N,007690,5000,450 억,,1629713,N,N,7,N,00,N 20250318,150230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,-150,5,-0.49,196524450,6498,92.46,30400,30750,30150,39650,21350,30500,30243.84,18.09,0,364,31166,30832,30566,30232,29966,31000,30400,451,9150,5000,21960,50,1,9010616,2735,31.78,0.32,12,0.07,955.00,94242.00,40461,20240626,-24.99,25708,20241209,18.06,35105,-13.55,20250225,27801,9.17,20250116,41550,-26.96,20240626,26400,14.96,20241209,0.40,N,007690,5000,450 억,,1629713,N,N,3,N,00,N 20250318,140230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,-300,5,-0.98,187114500,6187,88.03,30400,30750,30150,39650,21350,30500,30243.17,18.09,0,505,31166,30832,30566,30232,29966,31000,30400,451,9150,5000,21960,50,1,9010616,2721,31.62,0.32,12,0.07,955.00,94242.00,40461,20240626,-25.36,25708,20241209,17.47,35105,-13.97,20250225,27801,8.63,20250116,41550,-27.32,20240626,26400,14.39,20241209,0.40,N,007690,5000,450 억,,1629713,N,N,3,N,00,N diff --git a/007700/price/prices-20250301.csv b/007700/price/prices-20250301.csv index 4f383a118b1e..5a76c9d689e4 100644 --- a/007700/price/prices-20250301.csv +++ b/007700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12490,0,3,0.00,59296210,4761,135.91,12490,12560,12350,16230,8750,12490,12454.56,0.06,0,391,12630,12560,12510,12440,12390,12595,12475,196,3740,500,8990,10,1,39114367,4885,3.99,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.68,11490,20241209,8.70,13790,-9.43,20250310,11550,8.14,20250203,19120,-34.68,20240717,11490,8.70,20241209,0.18,N,007700,500,195 억,,25169,N,N,4,N,00,N +20250319,150231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12510,20,2,0.16,56120770,4507,128.66,12490,12560,12350,16230,8750,12490,12451.91,0.06,0,344,12630,12560,12510,12440,12390,12595,12475,196,3740,500,8990,10,1,39114367,4893,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.57,11490,20241209,8.88,13790,-9.28,20250310,11550,8.31,20250203,19120,-34.57,20240717,11490,8.88,20241209,0.18,N,007700,500,195 억,,25169,N,N,34,N,00,N +20250319,140230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12540,50,2,0.40,50461320,4054,115.73,12490,12560,12350,16230,8750,12490,12447.29,0.06,0,286,12630,12560,12510,12440,12390,12595,12475,196,3740,500,8990,10,1,39114367,4905,4.01,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.41,11490,20241209,9.14,13790,-9.06,20250310,11550,8.57,20250203,19120,-34.41,20240717,11490,9.14,20241209,0.18,N,007700,500,195 억,,25169,N,N,34,N,00,N +20250319,130230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12520,30,2,0.24,49809270,4002,114.24,12490,12560,12350,16230,8750,12490,12446.09,0.06,0,278,12630,12560,12510,12440,12390,12595,12475,196,3740,500,8990,10,1,39114367,4897,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.52,11490,20241209,8.96,13790,-9.21,20250310,11550,8.40,20250203,19120,-34.52,20240717,11490,8.96,20241209,0.18,N,007700,500,195 억,,25169,N,N,34,N,00,N +20250319,120230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12560,70,2,0.56,48759730,3918,111.85,12490,12560,12350,16230,8750,12490,12445.06,0.06,0,311,12630,12560,12510,12440,12390,12595,12475,196,3740,500,8990,10,1,39114367,4913,4.02,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.31,11490,20241209,9.31,13790,-8.92,20250310,11550,8.74,20250203,19120,-34.31,20240717,11490,9.31,20241209,0.18,N,007700,500,195 억,,25169,N,N,34,N,00,N +20250319,110230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12510,20,2,0.16,37254370,2998,85.58,12490,12560,12350,16230,8750,12490,12426.41,0.06,0,201,12630,12560,12510,12440,12390,12595,12475,196,3740,500,8990,10,1,39114367,4893,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.57,11490,20241209,8.88,13790,-9.28,20250310,11550,8.31,20250203,19120,-34.57,20240717,11490,8.88,20241209,0.18,N,007700,500,195 억,,25169,N,N,34,N,00,N +20250319,100231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12420,-70,5,-0.56,18466050,1485,42.39,12490,12550,12390,16230,8750,12490,12435.05,0.06,0,88,12630,12560,12510,12440,12390,12595,12475,196,3740,500,8990,10,1,39114367,4858,3.97,0.23,12,0.00,3127.00,54724.00,19120,20240717,-35.04,11490,20241209,8.09,13790,-9.93,20250310,11550,7.53,20250203,19120,-35.04,20240717,11490,8.09,20241209,0.18,N,007700,500,195 억,,25169,N,N,34,N,00,N +20250319,090231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12550,60,2,0.48,1153350,92,2.63,12490,12550,12490,16230,8750,12490,12536.41,0.06,0,-51,12630,12560,12510,12440,12390,12595,12475,196,3740,500,8990,10,1,39114367,4909,4.01,0.23,12,0.00,3127.00,54724.00,19120,20240717,-34.36,11490,20241209,9.23,13790,-8.99,20250310,11550,8.66,20250203,19120,-34.36,20240717,11490,9.23,20241209,0.18,N,007700,500,195 억,,25169,N,N,34,N,00,N 20250318,160229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12490,-80,5,-0.64,36880170,2949,54.08,12460,12580,12460,16340,8800,12570,12505.99,0.07,0,-321,13103,12836,12613,12346,12123,12970,12480,196,3770,500,9050,10,1,39114367,4885,3.99,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.68,11490,20241209,8.70,13790,-9.43,20250310,11550,8.14,20250203,19120,-34.68,20240717,11490,8.70,20241209,0.18,N,007700,500,195 억,,25427,N,N,34,N,00,N 20250318,150231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12520,-50,5,-0.40,35543275,2842,52.12,12460,12580,12460,16340,8800,12570,12506.43,0.07,0,-269,13103,12836,12613,12346,12123,12970,12480,196,3770,500,9050,10,1,39114367,4897,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.52,11490,20241209,8.96,13790,-9.21,20250310,11550,8.40,20250203,19120,-34.52,20240717,11490,8.96,20241209,0.18,N,007700,500,195 억,,25427,N,N,11,N,00,N 20250318,140230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12500,-70,5,-0.56,33655465,2691,49.35,12460,12580,12460,16340,8800,12570,12506.68,0.07,0,-254,13103,12836,12613,12346,12123,12970,12480,196,3770,500,9050,10,1,39114367,4889,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.62,11490,20241209,8.79,13790,-9.35,20250310,11550,8.23,20250203,19120,-34.62,20240717,11490,8.79,20241209,0.18,N,007700,500,195 억,,25427,N,N,11,N,00,N diff --git a/007720/price/prices-20250301.csv b/007720/price/prices-20250301.csv index dcf6dc1f7278..932350e00a9c 100644 --- a/007720/price/prices-20250301.csv +++ b/007720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,869,-11,5,-1.25,364209692,421836,137.52,879,891,855,1144,616,880,863.37,0.96,0,78234,939,909,870,840,801,890,821,504,264,500,560,1,1,100800450,876,0.00,0.76,12,0.42,0.00,1140.00,1580,20250121,-45.00,494,20240419,75.91,1580,-45.00,20250121,831,4.57,20250318,1580,-45.00,20250121,494,75.91,20240419,0.70,N,007720,500,504 억,,968246,N,N,0,N,00,N +20250319,150231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,871,-9,5,-1.02,354215313,410336,133.77,879,891,855,1144,616,880,863.23,0.96,0,76513,939,909,870,840,801,890,821,504,264,500,560,1,1,100800450,878,0.00,0.76,12,0.41,0.00,1140.00,1580,20250121,-44.87,494,20240419,76.32,1580,-44.87,20250121,831,4.81,20250318,1580,-44.87,20250121,494,76.32,20240419,0.70,N,007720,500,504 억,,968246,N,N,0,N,00,N +20250319,140231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,863,-17,5,-1.93,322309449,373526,121.77,879,891,855,1144,616,880,862.88,0.96,0,61342,939,909,870,840,801,890,821,504,264,500,560,1,1,100800450,870,0.00,0.76,12,0.37,0.00,1140.00,1580,20250121,-45.38,494,20240419,74.70,1580,-45.38,20250121,831,3.85,20250318,1580,-45.38,20250121,494,74.70,20240419,0.70,N,007720,500,504 억,,968246,N,N,0,N,00,N +20250319,130230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,861,-19,5,-2.16,291770690,338006,110.19,879,891,855,1144,616,880,863.21,0.96,0,50961,939,909,870,840,801,890,821,504,264,500,560,1,1,100800450,868,0.00,0.76,12,0.34,0.00,1140.00,1580,20250121,-45.51,494,20240419,74.29,1580,-45.51,20250121,831,3.61,20250318,1580,-45.51,20250121,494,74.29,20240419,0.70,N,007720,500,504 억,,968246,N,N,0,N,00,N +20250319,120230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,867,-13,5,-1.48,272390461,315447,102.84,879,891,855,1144,616,880,863.51,0.96,0,48600,939,909,870,840,801,890,821,504,264,500,560,1,1,100800450,874,0.00,0.76,12,0.31,0.00,1140.00,1580,20250121,-45.13,494,20240419,75.51,1580,-45.13,20250121,831,4.33,20250318,1580,-45.13,20250121,494,75.51,20240419,0.70,N,007720,500,504 억,,968246,N,N,0,N,00,N +20250319,110230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,862,-18,5,-2.05,247910929,287159,93.61,879,891,855,1144,616,880,863.32,0.96,0,38344,939,909,870,840,801,890,821,504,264,500,560,1,1,100800450,869,0.00,0.76,12,0.28,0.00,1140.00,1580,20250121,-45.44,494,20240419,74.49,1580,-45.44,20250121,831,3.73,20250318,1580,-45.44,20250121,494,74.49,20240419,0.70,N,007720,500,504 억,,968246,N,N,0,N,00,N +20250319,100231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,860,-20,5,-2.27,183620005,212201,69.18,879,891,856,1144,616,880,865.31,0.96,0,22521,939,909,870,840,801,890,821,504,264,500,560,1,1,100800450,867,0.00,0.75,12,0.21,0.00,1140.00,1580,20250121,-45.57,494,20240419,74.09,1580,-45.57,20250121,831,3.49,20250318,1580,-45.57,20250121,494,74.09,20240419,0.70,N,007720,500,504 억,,968246,N,N,0,N,00,N +20250319,090231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,888,8,2,0.91,16251081,18480,6.02,879,891,879,1144,616,880,879.39,0.96,0,4261,939,909,870,840,801,890,821,504,264,500,560,1,1,100800450,895,0.00,0.78,12,0.02,0.00,1140.00,1580,20250121,-43.80,494,20240419,79.76,1580,-43.80,20250121,831,6.86,20250318,1580,-43.80,20250121,494,79.76,20240419,0.70,N,007720,500,504 억,,968246,N,N,0,N,00,N 20250318,160230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,880,-11,5,-1.23,262286251,296239,95.95,895,900,831,1158,624,891,885.39,0.97,0,-9124,927,909,900,882,873,904,877,504,267,500,570,1,1,100800450,887,0.00,0.77,12,0.29,0.00,1140.00,1580,20250121,-44.30,494,20240419,78.14,1580,-44.30,20250121,831,5.90,20250318,1580,-44.30,20250121,494,78.14,20240419,0.71,N,007720,500,504 억,,977370,N,N,0,N,00,N 20250318,150231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,-60,5,-6.73,223474074,252088,81.65,895,900,831,1158,624,891,886.49,0.97,0,-20873,927,909,900,882,873,904,877,504,267,500,570,1,1,100800450,838,0.00,0.73,12,0.25,0.00,1140.00,1580,20250121,-47.41,494,20240419,68.22,1580,-47.41,20250121,831,0.00,20250318,1580,-47.41,20250121,494,68.22,20240419,0.71,N,007720,500,504 억,,977370,Y,N,0,N,00,N 20250318,140230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,885,-6,5,-0.67,167889708,188559,61.07,895,900,883,1158,624,891,890.38,0.97,0,-15317,927,909,900,882,873,904,877,504,267,500,570,1,1,100800450,892,0.00,0.78,12,0.19,0.00,1140.00,1580,20250121,-43.99,494,20240419,79.15,1580,-43.99,20250121,854,3.63,20250102,1580,-43.99,20250121,494,79.15,20240419,0.71,N,007720,500,504 억,,977370,N,N,0,N,00,N diff --git a/007770/price/prices-20250301.csv b/007770/price/prices-20250301.csv index 3c55f1cea612..9a8c14b6a9e4 100644 --- a/007770/price/prices-20250301.csv +++ b/007770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10450,-70,5,-0.67,36837360,3543,162.37,10510,10550,10310,13670,7370,10520,10397.22,2.21,0,18,10933,10726,10563,10356,10193,10645,10275,18,3150,500,7570,10,1,3510000,367,-2.50,0.35,12,0.10,-4184.00,29508.00,16660,20240513,-37.27,9000,20241206,16.11,12060,-13.35,20250206,10310,1.36,20250319,16660,-37.27,20240513,9000,16.11,20241206,1.83,N,007770,500,17 억,,77618,N,N,0,N,00,N +20250319,150231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10430,-90,5,-0.86,35093650,3376,154.72,10510,10550,10310,13670,7370,10520,10395.04,2.21,0,44,10933,10726,10563,10356,10193,10645,10275,18,3150,500,7570,10,1,3510000,366,-2.49,0.35,12,0.10,-4184.00,29508.00,16660,20240513,-37.39,9000,20241206,15.89,12060,-13.52,20250206,10310,1.16,20250319,16660,-37.39,20240513,9000,15.89,20241206,1.83,N,007770,500,17 억,,77618,N,N,0,N,00,N +20250319,140231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10390,-130,5,-1.24,31816040,3060,140.24,10510,10550,10310,13670,7370,10520,10397.40,2.21,0,19,10933,10726,10563,10356,10193,10645,10275,18,3150,500,7570,10,1,3510000,365,-2.48,0.35,12,0.09,-4184.00,29508.00,16660,20240513,-37.64,9000,20241206,15.44,12060,-13.85,20250206,10310,0.78,20250319,16660,-37.64,20240513,9000,15.44,20241206,1.83,N,007770,500,17 억,,77618,N,N,0,N,00,N +20250319,130231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10380,-140,5,-1.33,25712395,2473,113.34,10510,10550,10310,13670,7370,10520,10397.25,2.21,0,19,10933,10726,10563,10356,10193,10645,10275,18,3150,500,7570,10,1,3510000,364,-2.48,0.35,12,0.07,-4184.00,29508.00,16660,20240513,-37.70,9000,20241206,15.33,12060,-13.93,20250206,10310,0.68,20250319,16660,-37.70,20240513,9000,15.33,20241206,1.83,N,007770,500,17 억,,77618,N,N,0,N,00,N +20250319,120230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10390,-130,5,-1.24,20049985,1927,88.31,10510,10550,10310,13670,7370,10520,10404.77,2.21,0,19,10933,10726,10563,10356,10193,10645,10275,18,3150,500,7570,10,1,3510000,365,-2.48,0.35,12,0.05,-4184.00,29508.00,16660,20240513,-37.64,9000,20241206,15.44,12060,-13.85,20250206,10310,0.78,20250319,16660,-37.64,20240513,9000,15.44,20241206,1.83,N,007770,500,17 억,,77618,N,N,0,N,00,N +20250319,110231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10490,-30,5,-0.29,830475,79,3.62,10510,10550,10450,13670,7370,10520,10512.34,2.21,0,23,10933,10726,10563,10356,10193,10645,10275,18,3150,500,7570,10,1,3510000,368,-2.51,0.36,12,0.00,-4184.00,29508.00,16660,20240513,-37.03,9000,20241206,16.56,12060,-13.02,20250206,10310,1.75,20250311,16660,-37.03,20240513,9000,16.56,20241206,1.83,N,007770,500,17 억,,77618,N,N,0,N,00,N +20250319,100231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10550,30,2,0.29,556970,53,2.43,10510,10550,10450,13670,7370,10520,10508.87,2.21,0,23,10933,10726,10563,10356,10193,10645,10275,18,3150,500,7570,10,1,3510000,370,-2.52,0.36,12,0.00,-4184.00,29508.00,16660,20240513,-36.67,9000,20241206,17.22,12060,-12.52,20250206,10310,2.33,20250311,16660,-36.67,20240513,9000,17.22,20241206,1.83,N,007770,500,17 억,,77618,N,N,0,N,00,N +20250319,090231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10510,-10,5,-0.10,10510,1,0.05,10510,10510,10510,13670,7370,10520,10510.00,2.21,0,-1,10933,10726,10563,10356,10193,10645,10275,18,3150,500,7570,10,1,3510000,369,-2.51,0.36,12,0.00,-4184.00,29508.00,16660,20240513,-36.91,9000,20241206,16.78,12060,-12.85,20250206,10310,1.94,20250311,16660,-36.91,20240513,9000,16.78,20241206,1.83,N,007770,500,17 억,,77618,N,N,0,N,00,N 20250318,160230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10520,-140,5,-1.31,23006050,2182,135.95,10660,10770,10400,13850,7470,10660,10543.56,2.21,0,-15,10886,10772,10686,10572,10486,10830,10630,18,3190,500,7670,10,1,3510000,369,-2.51,0.36,12,0.06,-4184.00,29508.00,16660,20240513,-36.85,9000,20241206,16.89,12060,-12.77,20250206,10310,2.04,20250311,16660,-36.85,20240513,9000,16.89,20241206,1.83,N,007770,500,17 억,,77637,N,N,0,N,00,N 20250318,150231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10550,-110,5,-1.03,22027360,2089,130.16,10660,10770,10400,13850,7470,10660,10544.45,2.21,0,60,10886,10772,10686,10572,10486,10830,10630,18,3190,500,7670,10,1,3510000,370,-2.52,0.36,12,0.06,-4184.00,29508.00,16660,20240513,-36.67,9000,20241206,17.22,12060,-12.52,20250206,10310,2.33,20250311,16660,-36.67,20240513,9000,17.22,20241206,1.83,N,007770,500,17 억,,77637,N,N,0,N,00,N 20250318,140230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10550,-110,5,-1.03,15813410,1500,93.46,10660,10770,10400,13850,7470,10660,10542.27,2.21,0,43,10886,10772,10686,10572,10486,10830,10630,18,3190,500,7670,10,1,3510000,370,-2.52,0.36,12,0.04,-4184.00,29508.00,16660,20240513,-36.67,9000,20241206,17.22,12060,-12.52,20250206,10310,2.33,20250311,16660,-36.67,20240513,9000,17.22,20241206,1.83,N,007770,500,17 억,,77637,N,N,0,N,00,N diff --git a/007810/price/prices-20250301.csv b/007810/price/prices-20250301.csv index d86f9064ab60..0a708e2707dc 100644 --- a/007810/price/prices-20250301.csv +++ b/007810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12520,760,2,6.46,4778270400,381390,343.09,11620,12870,11620,15280,8240,11760,12528.59,2.00,0,73200,12666,12212,11896,11442,11126,12055,11285,118,3520,500,8460,10,1,23620751,2957,-9.36,0.79,12,1.61,-1338.00,15784.00,21000,20240307,-40.38,7740,20241210,61.76,14800,-15.41,20250217,9000,39.11,20250102,19130,-34.55,20240321,7740,61.76,20241210,3.67,N,007810,500,118 억,,473308,N,N,3,N,00,N +20250319,150232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12490,730,2,6.21,4563064705,364201,327.63,11620,12870,11620,15280,8240,11760,12528.97,2.00,0,77035,12666,12212,11896,11442,11126,12055,11285,118,3520,500,8460,10,1,23620751,2950,-9.33,0.79,12,1.54,-1338.00,15784.00,21000,20240307,-40.52,7740,20241210,61.37,14800,-15.61,20250217,9000,38.78,20250102,19130,-34.71,20240321,7740,61.37,20241210,3.67,N,007810,500,118 억,,473308,N,N,21,N,00,N +20250319,140231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12500,740,2,6.29,4367920865,348589,313.59,11620,12870,11620,15280,8240,11760,12530.29,2.00,0,81182,12666,12212,11896,11442,11126,12055,11285,118,3520,500,8460,10,1,23620751,2953,-9.34,0.79,12,1.48,-1338.00,15784.00,21000,20240307,-40.48,7740,20241210,61.50,14800,-15.54,20250217,9000,38.89,20250102,19130,-34.66,20240321,7740,61.50,20241210,3.67,N,007810,500,118 억,,473308,N,N,21,N,00,N +20250319,130231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12570,810,2,6.89,4126296080,329320,296.25,11620,12870,11620,15280,8240,11760,12529.75,2.00,0,84713,12666,12212,11896,11442,11126,12055,11285,118,3520,500,8460,10,1,23620751,2969,-9.39,0.80,12,1.39,-1338.00,15784.00,21000,20240307,-40.14,7740,20241210,62.40,14800,-15.07,20250217,9000,39.67,20250102,19130,-34.29,20240321,7740,62.40,20241210,3.67,N,007810,500,118 억,,473308,N,N,21,N,00,N +20250319,120231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12560,800,2,6.80,3934456275,314056,282.52,11620,12870,11620,15280,8240,11760,12527.88,2.00,0,81506,12666,12212,11896,11442,11126,12055,11285,118,3520,500,8460,10,1,23620751,2967,-9.39,0.80,12,1.33,-1338.00,15784.00,21000,20240307,-40.19,7740,20241210,62.27,14800,-15.14,20250217,9000,39.56,20250102,19130,-34.34,20240321,7740,62.27,20241210,3.67,N,007810,500,118 억,,473308,N,N,21,N,00,N +20250319,110231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12510,750,2,6.38,3640040805,290645,261.46,11620,12870,11620,15280,8240,11760,12524.01,2.00,0,79464,12666,12212,11896,11442,11126,12055,11285,118,3520,500,8460,10,1,23620751,2955,-9.35,0.79,12,1.23,-1338.00,15784.00,21000,20240307,-40.43,7740,20241210,61.63,14800,-15.47,20250217,9000,39.00,20250102,19130,-34.61,20240321,7740,61.63,20241210,3.67,N,007810,500,118 억,,473308,N,N,21,N,00,N +20250319,100231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12770,1010,2,8.59,2668312070,213463,192.03,11620,12870,11620,15280,8240,11760,12500.12,2.00,0,69856,12666,12212,11896,11442,11126,12055,11285,118,3520,500,8460,10,1,23620751,3016,-9.54,0.81,12,0.90,-1338.00,15784.00,21000,20240307,-39.19,7740,20241210,64.99,14800,-13.72,20250217,9000,41.89,20250102,19130,-33.25,20240321,7740,64.99,20241210,3.67,N,007810,500,118 억,,473308,N,N,21,N,00,N +20250319,090231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11800,40,2,0.34,20804440,1776,1.60,11620,11830,11620,15280,8240,11760,11714.21,2.00,0,191,12666,12212,11896,11442,11126,12055,11285,118,3520,500,8460,10,1,23620751,2787,-8.82,0.75,12,0.01,-1338.00,15784.00,21000,20240307,-43.81,7740,20241210,52.45,14800,-20.27,20250217,9000,31.11,20250102,19130,-38.32,20240321,7740,52.45,20241210,3.67,N,007810,500,118 억,,473308,N,N,21,N,00,N 20250318,160230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11760,-380,5,-3.13,1308490750,109809,76.17,12300,12350,11580,15780,8500,12140,11916.17,2.03,0,-5569,12606,12372,12166,11932,11726,12270,11830,118,3640,500,8740,10,1,23620751,2778,-8.79,0.75,12,0.46,-1338.00,15784.00,21000,20240307,-44.00,7740,20241210,51.94,14800,-20.54,20250217,9000,30.67,20250102,19130,-38.53,20240321,7740,51.94,20241210,3.71,N,007810,500,118 억,,478842,N,N,21,N,00,N 20250318,150231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11800,-340,5,-2.80,1227886045,102971,71.42,12300,12350,11580,15780,8500,12140,11924.58,2.03,0,-5816,12606,12372,12166,11932,11726,12270,11830,118,3640,500,8740,10,1,23620751,2787,-8.82,0.75,12,0.44,-1338.00,15784.00,21000,20240307,-43.81,7740,20241210,52.45,14800,-20.27,20250217,9000,31.11,20250102,19130,-38.32,20240321,7740,52.45,20241210,3.71,N,007810,500,118 억,,478842,N,N,7,N,00,N 20250318,140231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11820,-320,5,-2.64,1145663230,96000,66.59,12300,12350,11580,15780,8500,12140,11933.99,2.03,0,-6863,12606,12372,12166,11932,11726,12270,11830,118,3640,500,8740,10,1,23620751,2792,-8.83,0.75,12,0.41,-1338.00,15784.00,21000,20240307,-43.71,7740,20241210,52.71,14800,-20.14,20250217,9000,31.33,20250102,19130,-38.21,20240321,7740,52.71,20241210,3.71,N,007810,500,118 억,,478842,N,N,7,N,00,N diff --git a/007820/price/prices-20250301.csv b/007820/price/prices-20250301.csv index d7595a771c4c..51008d3c894d 100644 --- a/007820/price/prices-20250301.csv +++ b/007820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,-95,5,-2.11,624438562,140625,222.07,4505,4535,4390,5860,3160,4510,4440.45,1.75,0,20682,4630,4570,4515,4455,4400,4600,4485,100,1350,500,3240,5,1,20033946,884,-4.74,1.71,12,0.70,-931.00,2578.00,6870,20240313,-35.74,3605,20241209,22.47,5710,-22.68,20250218,3730,18.36,20250102,6070,-27.27,20240319,3605,22.47,20241209,3.41,N,007820,500,100 억,,350143,N,N,0,N,00,N +20250319,150232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,-90,5,-2.00,586013251,131935,208.35,4505,4535,4390,5860,3160,4510,4441.68,1.75,0,25788,4630,4570,4515,4455,4400,4600,4485,100,1350,500,3240,5,1,20033946,886,-4.75,1.71,12,0.66,-931.00,2578.00,6870,20240313,-35.66,3605,20241209,22.61,5710,-22.59,20250218,3730,18.50,20250102,6070,-27.18,20240319,3605,22.61,20241209,3.41,N,007820,500,100 억,,350143,N,N,0,N,00,N +20250319,140231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4410,-100,5,-2.22,510090037,114721,181.17,4505,4535,4390,5860,3160,4510,4446.35,1.75,0,29949,4630,4570,4515,4455,4400,4600,4485,100,1350,500,3240,5,1,20033946,883,-4.74,1.71,12,0.57,-931.00,2578.00,6870,20240313,-35.81,3605,20241209,22.33,5710,-22.77,20250218,3730,18.23,20250102,6070,-27.35,20240319,3605,22.33,20241209,3.41,N,007820,500,100 억,,350143,N,N,0,N,00,N +20250319,130231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4485,-25,5,-0.55,198413181,44510,70.29,4505,4535,4400,5860,3160,4510,4457.72,1.75,0,-4360,4630,4570,4515,4455,4400,4600,4485,100,1350,500,3240,5,1,20033946,899,-4.82,1.74,12,0.22,-931.00,2578.00,6870,20240313,-34.72,3605,20241209,24.41,5710,-21.45,20250218,3730,20.24,20250102,6070,-26.11,20240319,3605,24.41,20241209,3.41,N,007820,500,100 억,,350143,N,N,0,N,00,N +20250319,120231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,0,3,0.00,191606676,42996,67.90,4505,4535,4400,5860,3160,4510,4456.38,1.75,0,-4640,4630,4570,4515,4455,4400,4600,4485,100,1350,500,3240,5,1,20033946,904,-4.84,1.75,12,0.21,-931.00,2578.00,6870,20240313,-34.35,3605,20241209,25.10,5710,-21.02,20250218,3730,20.91,20250102,6070,-25.70,20240319,3605,25.10,20241209,3.41,N,007820,500,100 억,,350143,N,N,0,N,00,N +20250319,110231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4485,-25,5,-0.55,141635971,31881,50.35,4505,4505,4400,5860,3160,4510,4442.65,1.75,0,-6852,4630,4570,4515,4455,4400,4600,4485,100,1350,500,3240,5,1,20033946,899,-4.82,1.74,12,0.16,-931.00,2578.00,6870,20240313,-34.72,3605,20241209,24.41,5710,-21.45,20250218,3730,20.24,20250102,6070,-26.11,20240319,3605,24.41,20241209,3.41,N,007820,500,100 억,,350143,N,N,0,N,00,N +20250319,100232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4470,-40,5,-0.89,104116906,23477,37.07,4505,4505,4400,5860,3160,4510,4434.85,1.75,0,-5924,4630,4570,4515,4455,4400,4600,4485,100,1350,500,3240,5,1,20033946,896,-4.80,1.73,12,0.12,-931.00,2578.00,6870,20240313,-34.93,3605,20241209,23.99,5710,-21.72,20250218,3730,19.84,20250102,6070,-26.36,20240319,3605,23.99,20241209,3.41,N,007820,500,100 억,,350143,N,N,0,N,00,N +20250319,090232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,-5,5,-0.11,2378640,528,0.83,4505,4505,4505,5860,3160,4510,4505.00,1.75,0,24,4630,4570,4515,4455,4400,4600,4485,100,1350,500,3240,5,1,20033946,903,-4.84,1.75,12,0.00,-931.00,2578.00,6870,20240313,-34.43,3605,20241209,24.97,5710,-21.10,20250218,3730,20.78,20250102,6070,-25.78,20240319,3605,24.97,20241209,3.41,N,007820,500,100 억,,350143,N,N,0,N,00,N 20250318,160230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,15,2,0.33,280335505,62343,72.28,4495,4575,4460,5840,3150,4495,4496.65,1.68,0,13151,4678,4586,4538,4446,4398,4562,4422,100,1345,500,3230,5,1,20033946,904,-4.84,1.75,12,0.31,-931.00,2578.00,6870,20240313,-34.35,3605,20241209,25.10,5710,-21.02,20250218,3730,20.91,20250102,6110,-26.19,20240318,3605,25.10,20241209,3.45,N,007820,500,100 억,,336992,N,N,0,N,00,N 20250318,150232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,5,2,0.11,269102965,59848,69.39,4495,4575,4460,5840,3150,4495,4496.44,1.68,0,13096,4678,4586,4538,4446,4398,4562,4422,100,1345,500,3230,5,1,20033946,902,-4.83,1.75,12,0.30,-931.00,2578.00,6870,20240313,-34.50,3605,20241209,24.83,5710,-21.19,20250218,3730,20.64,20250102,6110,-26.35,20240318,3605,24.83,20241209,3.45,N,007820,500,100 억,,336992,N,N,0,N,00,N 20250318,140231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4515,20,2,0.44,234371490,52111,60.42,4495,4575,4460,5840,3150,4495,4497.54,1.68,0,16338,4678,4586,4538,4446,4398,4562,4422,100,1345,500,3230,5,1,20033946,905,-4.85,1.75,12,0.26,-931.00,2578.00,6870,20240313,-34.28,3605,20241209,25.24,5710,-20.93,20250218,3730,21.05,20250102,6110,-26.10,20240318,3605,25.24,20241209,3.45,N,007820,500,100 억,,336992,N,N,0,N,00,N diff --git a/007860/price/prices-20250301.csv b/007860/price/prices-20250301.csv index 6ca7118fbbf9..f32c6b1b75d3 100644 --- a/007860/price/prices-20250301.csv +++ b/007860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8490,980,2,13.05,22117971110,2598976,1248.40,7510,8990,7510,9760,5260,7510,8510.28,3.27,0,60418,7896,7702,7586,7392,7276,7645,7335,117,2250,500,5550,10,1,23479844,1993,1.78,0.31,12,11.07,4783.00,27563.00,12890,20240314,-34.13,5780,20241209,46.89,8990,-5.56,20250319,6530,30.02,20250203,12380,-31.42,20240319,5780,46.89,20241209,2.11,N,007860,500,117 억,,767535,N,N,3,N,00,N +20250319,150232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8430,920,2,12.25,21629497420,2541157,1220.62,7510,8990,7510,9760,5260,7510,8511.67,3.27,0,48763,7896,7702,7586,7392,7276,7645,7335,117,2250,500,5550,10,1,23479844,1979,1.76,0.31,12,10.82,4783.00,27563.00,12890,20240314,-34.60,5780,20241209,45.85,8990,-6.23,20250319,6530,29.10,20250203,12380,-31.91,20240319,5780,45.85,20241209,2.11,N,007860,500,117 억,,767535,N,N,21,N,00,N +20250319,140232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8460,950,2,12.65,20783760865,2441174,1172.60,7510,8990,7510,9760,5260,7510,8513.84,3.27,0,36537,7896,7702,7586,7392,7276,7645,7335,117,2250,500,5550,10,1,23479844,1986,1.77,0.31,12,10.40,4783.00,27563.00,12890,20240314,-34.37,5780,20241209,46.37,8990,-5.90,20250319,6530,29.56,20250203,12380,-31.66,20240319,5780,46.37,20241209,2.11,N,007860,500,117 억,,767535,N,N,21,N,00,N +20250319,130231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8540,1030,2,13.72,18984473925,2231171,1071.73,7510,8990,7510,9760,5260,7510,8508.75,3.27,0,15142,7896,7702,7586,7392,7276,7645,7335,117,2250,500,5550,10,1,23479844,2005,1.79,0.31,12,9.50,4783.00,27563.00,12890,20240314,-33.75,5780,20241209,47.75,8990,-5.01,20250319,6530,30.78,20250203,12380,-31.02,20240319,5780,47.75,20241209,2.11,N,007860,500,117 억,,767535,N,N,21,N,00,N +20250319,120231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8550,1040,2,13.85,16121600180,1897939,911.66,7510,8990,7510,9760,5260,7510,8494.27,3.27,0,10300,7896,7702,7586,7392,7276,7645,7335,117,2250,500,5550,10,1,23479844,2008,1.79,0.31,12,8.08,4783.00,27563.00,12890,20240314,-33.67,5780,20241209,47.92,8990,-4.89,20250319,6530,30.93,20250203,12380,-30.94,20240319,5780,47.92,20241209,2.11,N,007860,500,117 억,,767535,N,N,21,N,00,N +20250319,110232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8660,1150,2,15.31,10335951715,1221163,586.58,7510,8990,7510,9760,5260,7510,8464.02,3.27,0,-39624,7896,7702,7586,7392,7276,7645,7335,117,2250,500,5550,10,1,23479844,2033,1.81,0.31,12,5.20,4783.00,27563.00,12890,20240314,-32.82,5780,20241209,49.83,8990,-3.67,20250319,6530,32.62,20250203,12380,-30.05,20240319,5780,49.83,20241209,2.11,N,007860,500,117 억,,767535,N,N,21,N,00,N +20250319,100232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7810,300,2,3.99,798217300,103981,49.95,7510,7850,7510,9760,5260,7510,7676.57,3.27,0,-7948,7896,7702,7586,7392,7276,7645,7335,117,2250,500,5550,10,1,23479844,1834,1.63,0.28,12,0.44,4783.00,27563.00,12890,20240314,-39.41,5780,20241209,35.12,7950,-1.76,20250314,6530,19.60,20250203,12380,-36.91,20240319,5780,35.12,20241209,2.11,N,007860,500,117 억,,767535,N,N,21,N,00,N +20250319,090232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7600,90,2,1.20,10827850,1429,0.69,7510,7640,7510,9760,5260,7510,7577.22,3.27,0,-773,7896,7702,7586,7392,7276,7645,7335,117,2250,500,5550,10,1,23479844,1784,1.59,0.28,12,0.01,4783.00,27563.00,12890,20240314,-41.04,5780,20241209,31.49,7950,-4.40,20250314,6530,16.39,20250203,12380,-38.61,20240319,5780,31.49,20241209,2.11,N,007860,500,117 억,,767535,N,N,21,N,00,N 20250318,160231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7510,-230,5,-2.97,1562713630,206551,54.72,7700,7780,7470,10060,5420,7740,7565.76,3.35,0,-15041,8046,7892,7786,7632,7526,7840,7580,117,2320,500,5720,10,1,23479844,1763,1.57,0.27,12,0.88,4783.00,27563.00,12890,20240314,-41.74,5780,20241209,29.93,7950,-5.53,20250314,6530,15.01,20250203,12380,-39.34,20240319,5780,29.93,20241209,2.06,N,007860,500,117 억,,786407,N,N,21,N,00,N 20250318,150232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7540,-200,5,-2.58,1479298300,195464,51.79,7700,7780,7470,10060,5420,7740,7568.14,3.35,0,-11665,8046,7892,7786,7632,7526,7840,7580,117,2320,500,5720,10,1,23479844,1770,1.58,0.27,12,0.83,4783.00,27563.00,12890,20240314,-41.51,5780,20241209,30.45,7950,-5.16,20250314,6530,15.47,20250203,12380,-39.10,20240319,5780,30.45,20241209,2.06,N,007860,500,117 억,,786407,N,N,7,N,00,N 20250318,140231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7520,-220,5,-2.84,1305967850,172372,45.67,7700,7780,7470,10060,5420,7740,7576.45,3.35,0,-6049,8046,7892,7786,7632,7526,7840,7580,117,2320,500,5720,10,1,23479844,1766,1.57,0.27,12,0.73,4783.00,27563.00,12890,20240314,-41.66,5780,20241209,30.10,7950,-5.41,20250314,6530,15.16,20250203,12380,-39.26,20240319,5780,30.10,20241209,2.06,N,007860,500,117 억,,786407,N,N,7,N,00,N diff --git a/007980/price/prices-20250301.csv b/007980/price/prices-20250301.csv index da460dc3287f..01d7e5e991ab 100644 --- a/007980/price/prices-20250301.csv +++ b/007980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1366,-2,5,-0.15,134408095,98685,131.00,1367,1372,1350,1778,958,1368,1361.97,0.60,0,-25591,1382,1375,1367,1360,1352,1378,1363,265,410,500,950,1,1,51175130,699,11.48,0.33,12,0.19,119.00,4145.00,1999,20240307,-31.67,1264,20240909,8.07,1549,-11.81,20250217,1335,2.32,20250314,1920,-28.85,20240531,1264,8.07,20240909,2.21,N,007980,500,264 억,,305616,N,N,5,N,00,N +20250319,150233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1361,-7,5,-0.51,129056603,94766,125.80,1367,1372,1350,1778,958,1368,1361.84,0.60,0,-24903,1382,1375,1367,1360,1352,1378,1363,265,410,500,950,1,1,51175130,696,11.44,0.33,12,0.19,119.00,4145.00,1999,20240307,-31.92,1264,20240909,7.67,1549,-12.14,20250217,1335,1.95,20250314,1920,-29.11,20240531,1264,7.67,20240909,2.21,N,007980,500,264 억,,305616,N,N,43,N,00,N +20250319,140232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1365,-3,5,-0.22,81328420,59767,79.34,1367,1372,1350,1778,958,1368,1360.76,0.60,0,-23483,1382,1375,1367,1360,1352,1378,1363,265,410,500,950,1,1,51175130,699,11.47,0.33,12,0.12,119.00,4145.00,1999,20240307,-31.72,1264,20240909,7.99,1549,-11.88,20250217,1335,2.25,20250314,1920,-28.91,20240531,1264,7.99,20240909,2.21,N,007980,500,264 억,,305616,N,N,43,N,00,N +20250319,130232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1362,-6,5,-0.44,67017072,49277,65.41,1367,1372,1350,1778,958,1368,1360.01,0.60,0,-21372,1382,1375,1367,1360,1352,1378,1363,265,410,500,950,1,1,51175130,697,11.45,0.33,12,0.10,119.00,4145.00,1999,20240307,-31.87,1264,20240909,7.75,1549,-12.07,20250217,1335,2.02,20250314,1920,-29.06,20240531,1264,7.75,20240909,2.21,N,007980,500,264 억,,305616,N,N,43,N,00,N +20250319,120232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1361,-7,5,-0.51,62552934,45999,61.06,1367,1372,1350,1778,958,1368,1359.88,0.60,0,-18542,1382,1375,1367,1360,1352,1378,1363,265,410,500,950,1,1,51175130,696,11.44,0.33,12,0.09,119.00,4145.00,1999,20240307,-31.92,1264,20240909,7.67,1549,-12.14,20250217,1335,1.95,20250314,1920,-29.11,20240531,1264,7.67,20240909,2.21,N,007980,500,264 억,,305616,N,N,43,N,00,N +20250319,110232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1363,-5,5,-0.37,57187677,42049,55.82,1367,1372,1350,1778,958,1368,1360.02,0.60,0,-17007,1382,1375,1367,1360,1352,1378,1363,265,410,500,950,1,1,51175130,698,11.45,0.33,12,0.08,119.00,4145.00,1999,20240307,-31.82,1264,20240909,7.83,1549,-12.01,20250217,1335,2.10,20250314,1920,-29.01,20240531,1264,7.83,20240909,2.21,N,007980,500,264 억,,305616,N,N,43,N,00,N +20250319,100232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1361,-7,5,-0.51,20236599,14815,19.67,1367,1372,1361,1778,958,1368,1365.95,0.60,0,-8990,1382,1375,1367,1360,1352,1378,1363,265,410,500,950,1,1,51175130,696,11.44,0.33,12,0.03,119.00,4145.00,1999,20240307,-31.92,1264,20240909,7.67,1549,-12.14,20250217,1335,1.95,20250314,1920,-29.11,20240531,1264,7.67,20240909,2.21,N,007980,500,264 억,,305616,N,N,43,N,00,N +20250319,090232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1366,-2,5,-0.15,209140,153,0.20,1367,1367,1366,1778,958,1368,1366.93,0.60,0,-87,1382,1375,1367,1360,1352,1378,1363,265,410,500,950,1,1,51175130,699,11.48,0.33,12,0.00,119.00,4145.00,1999,20240307,-31.67,1264,20240909,8.07,1549,-11.81,20250217,1335,2.32,20250314,1920,-28.85,20240531,1264,8.07,20240909,2.21,N,007980,500,264 억,,305616,N,N,43,N,00,N 20250318,160231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1368,9,2,0.66,100839056,73806,100.05,1359,1374,1359,1766,952,1359,1366.27,0.61,0,-12744,1382,1370,1358,1346,1334,1376,1352,265,407,500,950,1,1,51175130,700,11.50,0.33,12,0.14,119.00,4145.00,2115,20240306,-35.32,1264,20240909,8.23,1549,-11.68,20250217,1335,2.47,20250314,1920,-28.75,20240531,1264,8.23,20240909,2.23,N,007980,500,264 억,,312503,N,N,43,N,00,N 20250318,150232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1364,5,2,0.37,98627013,72187,97.86,1359,1374,1359,1766,952,1359,1366.27,0.61,0,-12858,1382,1370,1358,1346,1334,1376,1352,265,407,500,950,1,1,51175130,698,11.46,0.33,12,0.14,119.00,4145.00,2115,20240306,-35.51,1264,20240909,7.91,1549,-11.94,20250217,1335,2.17,20250314,1920,-28.96,20240531,1264,7.91,20240909,2.23,N,007980,500,264 억,,312503,N,N,13,N,00,N 20250318,140232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1366,7,2,0.52,82395166,60300,81.74,1359,1374,1359,1766,952,1359,1366.42,0.61,0,-11771,1382,1370,1358,1346,1334,1376,1352,265,407,500,950,1,1,51175130,699,11.48,0.33,12,0.12,119.00,4145.00,2115,20240306,-35.41,1264,20240909,8.07,1549,-11.81,20250217,1335,2.32,20250314,1920,-28.85,20240531,1264,8.07,20240909,2.23,N,007980,500,264 억,,312503,N,N,13,N,00,N diff --git a/008040/price/prices-20250301.csv b/008040/price/prices-20250301.csv index b51acef9f394..cc4925ce8e2e 100644 --- a/008040/price/prices-20250301.csv +++ b/008040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1062,29,2,2.81,885347037,838784,258.98,1033,1068,1023,1342,724,1033,1055.49,1.38,0,-78470,1048,1040,1033,1025,1018,1044,1029,706,309,500,760,1,1,141144600,1499,6.17,0.55,12,0.59,172.00,1919.00,1297,20240617,-18.12,884,20241210,20.14,1085,-2.12,20250311,918,15.69,20250203,1297,-18.12,20240617,884,20.14,20241210,1.30,N,008040,500,705 억,,1942405,N,N,30,N,00,N +20250319,150233,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1059,26,2,2.52,846846773,802494,247.77,1033,1068,1023,1342,724,1033,1055.27,1.38,0,-83558,1048,1040,1033,1025,1018,1044,1029,706,309,500,760,1,1,141144600,1495,6.16,0.55,12,0.57,172.00,1919.00,1297,20240617,-18.35,884,20241210,19.80,1085,-2.40,20250311,918,15.36,20250203,1297,-18.35,20240617,884,19.80,20241210,1.30,N,008040,500,705 억,,1942405,N,N,97,N,00,N +20250319,140232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1058,25,2,2.42,752980375,713954,220.44,1033,1068,1023,1342,724,1033,1054.66,1.38,0,-83372,1048,1040,1033,1025,1018,1044,1029,706,309,500,760,1,1,141144600,1493,6.15,0.55,12,0.51,172.00,1919.00,1297,20240617,-18.43,884,20241210,19.68,1085,-2.49,20250311,918,15.25,20250203,1297,-18.43,20240617,884,19.68,20241210,1.30,N,008040,500,705 억,,1942405,N,N,97,N,00,N +20250319,130232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1061,28,2,2.71,708122432,671628,207.37,1033,1068,1023,1342,724,1033,1054.34,1.38,0,-73582,1048,1040,1033,1025,1018,1044,1029,706,309,500,760,1,1,141144600,1498,6.17,0.55,12,0.48,172.00,1919.00,1297,20240617,-18.20,884,20241210,20.02,1085,-2.21,20250311,918,15.58,20250203,1297,-18.20,20240617,884,20.02,20241210,1.30,N,008040,500,705 억,,1942405,N,N,97,N,00,N +20250319,120232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1058,25,2,2.42,419970614,400294,123.59,1033,1060,1023,1342,724,1033,1049.16,1.38,0,-21577,1048,1040,1033,1025,1018,1044,1029,706,309,500,760,1,1,141144600,1493,6.15,0.55,12,0.28,172.00,1919.00,1297,20240617,-18.43,884,20241210,19.68,1085,-2.49,20250311,918,15.25,20250203,1297,-18.43,20240617,884,19.68,20241210,1.30,N,008040,500,705 억,,1942405,N,N,97,N,00,N +20250319,110232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1060,27,2,2.61,377605735,360070,111.17,1033,1060,1023,1342,724,1033,1048.70,1.38,0,-35569,1048,1040,1033,1025,1018,1044,1029,706,309,500,760,1,1,141144600,1496,6.16,0.55,12,0.26,172.00,1919.00,1297,20240617,-18.27,884,20241210,19.91,1085,-2.30,20250311,918,15.47,20250203,1297,-18.27,20240617,884,19.91,20241210,1.30,N,008040,500,705 억,,1942405,N,N,97,N,00,N +20250319,100233,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1056,23,2,2.23,255370177,244426,75.47,1033,1056,1023,1342,724,1033,1044.78,1.38,0,-24212,1048,1040,1033,1025,1018,1044,1029,706,309,500,760,1,1,141144600,1490,6.14,0.55,12,0.17,172.00,1919.00,1297,20240617,-18.58,884,20241210,19.46,1085,-2.67,20250311,918,15.03,20250203,1297,-18.58,20240617,884,19.46,20241210,1.30,N,008040,500,705 억,,1942405,N,N,97,N,00,N +20250319,090233,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1031,-2,5,-0.19,17119392,16635,5.14,1033,1033,1023,1342,724,1033,1029.12,1.38,0,-9540,1048,1040,1033,1025,1018,1044,1029,706,309,500,760,1,1,141144600,1455,5.99,0.54,12,0.01,172.00,1919.00,1297,20240617,-20.51,884,20241210,16.63,1085,-4.98,20250311,918,12.31,20250203,1297,-20.51,20240617,884,16.63,20241210,1.30,N,008040,500,705 억,,1942405,N,N,97,N,00,N 20250318,160231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1033,-4,5,-0.39,331603248,321164,64.02,1026,1041,1026,1348,726,1037,1032.50,1.36,0,7866,1059,1047,1038,1026,1017,1047,1026,706,311,500,760,1,1,141144600,1458,6.01,0.54,12,0.23,172.00,1919.00,1297,20240617,-20.35,884,20241210,16.86,1085,-4.79,20250311,918,12.53,20250203,1297,-20.35,20240617,884,16.86,20241210,1.33,N,008040,500,705 억,,1923385,N,N,97,N,00,N 20250318,150233,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1032,-5,5,-0.48,286628575,277557,55.33,1026,1041,1026,1348,726,1037,1032.68,1.36,0,18521,1059,1047,1038,1026,1017,1047,1026,706,311,500,760,1,1,141144600,1457,6.00,0.54,12,0.20,172.00,1919.00,1297,20240617,-20.43,884,20241210,16.74,1085,-4.88,20250311,918,12.42,20250203,1297,-20.43,20240617,884,16.74,20241210,1.33,N,008040,500,705 억,,1923385,N,N,102,N,00,N 20250318,140232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1033,-4,5,-0.39,269790561,261252,52.08,1026,1041,1026,1348,726,1037,1032.68,1.36,0,15109,1059,1047,1038,1026,1017,1047,1026,706,311,500,760,1,1,141144600,1458,6.01,0.54,12,0.19,172.00,1919.00,1297,20240617,-20.35,884,20241210,16.86,1085,-4.79,20250311,918,12.53,20250203,1297,-20.35,20240617,884,16.86,20241210,1.33,N,008040,500,705 억,,1923385,N,N,102,N,00,N diff --git a/008060/price/prices-20250301.csv b/008060/price/prices-20250301.csv index bde9f62fb388..f1549778a036 100644 --- a/008060/price/prices-20250301.csv +++ b/008060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,-30,5,-0.42,538902155,75354,66.65,7190,7210,7130,9330,5030,7180,7151.61,7.28,0,-4978,7226,7202,7166,7142,7106,7215,7155,169,2150,500,5450,10,1,33890150,2423,19.64,0.41,12,0.22,364.00,17309.00,7260,20250221,-1.52,5990,20240806,19.37,7260,-1.52,20250221,6640,7.68,20250102,7260,-1.52,20250221,5990,19.37,20240806,0.28,N,008060,500,169 억,,2466573,N,N,71,N,00,N +20250319,150233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,-30,5,-0.42,524659115,73360,64.88,7190,7210,7130,9330,5030,7180,7151.84,7.28,0,-4407,7226,7202,7166,7142,7106,7215,7155,169,2150,500,5450,10,1,33890150,2423,19.64,0.41,12,0.22,364.00,17309.00,7260,20250221,-1.52,5990,20240806,19.37,7260,-1.52,20250221,6640,7.68,20250102,7260,-1.52,20250221,5990,19.37,20240806,0.28,N,008060,500,169 억,,2466573,N,N,75,N,00,N +20250319,140233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,-40,5,-0.56,478395745,66877,59.15,7190,7210,7130,9330,5030,7180,7153.37,7.28,0,-3584,7226,7202,7166,7142,7106,7215,7155,169,2150,500,5450,10,1,33890150,2420,19.62,0.41,12,0.20,364.00,17309.00,7260,20250221,-1.65,5990,20240806,19.20,7260,-1.65,20250221,6640,7.53,20250102,7260,-1.65,20250221,5990,19.20,20240806,0.28,N,008060,500,169 억,,2466573,N,N,75,N,00,N +20250319,130232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,-30,5,-0.42,441389305,61693,54.56,7190,7210,7130,9330,5030,7180,7154.61,7.28,0,-1977,7226,7202,7166,7142,7106,7215,7155,169,2150,500,5450,10,1,33890150,2423,19.64,0.41,12,0.18,364.00,17309.00,7260,20250221,-1.52,5990,20240806,19.37,7260,-1.52,20250221,6640,7.68,20250102,7260,-1.52,20250221,5990,19.37,20240806,0.28,N,008060,500,169 억,,2466573,N,N,75,N,00,N +20250319,120232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,-30,5,-0.42,391690195,54734,48.41,7190,7210,7130,9330,5030,7180,7156.25,7.28,0,-1177,7226,7202,7166,7142,7106,7215,7155,169,2150,500,5450,10,1,33890150,2423,19.64,0.41,12,0.16,364.00,17309.00,7260,20250221,-1.52,5990,20240806,19.37,7260,-1.52,20250221,6640,7.68,20250102,7260,-1.52,20250221,5990,19.37,20240806,0.28,N,008060,500,169 억,,2466573,N,N,75,N,00,N +20250319,110232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7145,-35,5,-0.49,251564445,35111,31.05,7190,7210,7140,9330,5030,7180,7164.83,7.28,0,513,7226,7202,7166,7142,7106,7215,7155,169,2150,500,5450,10,1,33890150,2421,19.63,0.41,12,0.10,364.00,17309.00,7260,20250221,-1.58,5990,20240806,19.28,7260,-1.58,20250221,6640,7.61,20250102,7260,-1.58,20250221,5990,19.28,20240806,0.28,N,008060,500,169 억,,2466573,N,N,75,N,00,N +20250319,100233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7160,-20,5,-0.28,146702430,20444,18.08,7190,7210,7150,9330,5030,7180,7175.82,7.28,0,3292,7226,7202,7166,7142,7106,7215,7155,169,2150,500,5450,10,1,33890150,2427,19.67,0.41,12,0.06,364.00,17309.00,7260,20250221,-1.38,5990,20240806,19.53,7260,-1.38,20250221,6640,7.83,20250102,7260,-1.38,20250221,5990,19.53,20240806,0.28,N,008060,500,169 억,,2466573,N,N,75,N,00,N +20250319,090233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7190,10,2,0.14,46005780,6399,5.66,7190,7200,7170,9330,5030,7180,7189.53,7.28,0,705,7226,7202,7166,7142,7106,7215,7155,169,2150,500,5450,10,1,33890150,2437,19.75,0.42,12,0.02,364.00,17309.00,7260,20250221,-0.96,5990,20240806,20.03,7260,-0.96,20250221,6640,8.28,20250102,7260,-0.96,20250221,5990,20.03,20240806,0.28,N,008060,500,169 억,,2466573,N,N,75,N,00,N 20250318,160231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7180,30,2,0.42,780590075,108978,125.70,7150,7190,7130,9290,5010,7150,7162.82,7.26,0,7515,7210,7180,7150,7120,7090,7195,7135,169,2140,500,5430,10,1,33890150,2433,19.73,0.41,12,0.32,364.00,17309.00,7260,20250221,-1.10,5990,20240806,19.87,7260,-1.10,20250221,6640,8.13,20250102,7260,-1.10,20250221,5990,19.87,20240806,0.28,N,008060,500,169 억,,2458731,N,N,75,N,00,N 20250318,150233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7180,30,2,0.42,700321150,97790,112.80,7150,7190,7130,9290,5010,7150,7161.48,7.26,0,7359,7210,7180,7150,7120,7090,7195,7135,169,2140,500,5430,10,1,33890150,2433,19.73,0.41,12,0.29,364.00,17309.00,7260,20250221,-1.10,5990,20240806,19.87,7260,-1.10,20250221,6640,8.13,20250102,7260,-1.10,20250221,5990,19.87,20240806,0.28,N,008060,500,169 억,,2458731,N,N,0,N,00,N 20250318,140232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7180,30,2,0.42,519299925,72563,83.70,7150,7180,7130,9290,5010,7150,7156.54,7.26,0,4738,7210,7180,7150,7120,7090,7195,7135,169,2140,500,5430,10,1,33890150,2433,19.73,0.41,12,0.21,364.00,17309.00,7260,20250221,-1.10,5990,20240806,19.87,7260,-1.10,20250221,6640,8.13,20250102,7260,-1.10,20250221,5990,19.87,20240806,0.28,N,008060,500,169 억,,2458731,N,N,0,N,00,N diff --git a/008110/price/prices-20250301.csv b/008110/price/prices-20250301.csv index a25ab9d1f433..09ecff2e46e6 100644 --- a/008110/price/prices-20250301.csv +++ b/008110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160232,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250319,150233,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250319,140233,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250319,130233,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250319,120232,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250319,110233,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250319,100233,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250319,090233,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250318,160232,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250318,150233,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250318,140233,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N diff --git a/008250/price/prices-20250301.csv b/008250/price/prices-20250301.csv index 57fae0421ba9..4c611da7dc31 100644 --- a/008250/price/prices-20250301.csv +++ b/008250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5070,-100,5,-1.93,128947880,25392,126.48,5180,5180,5030,6720,3620,5170,5078.29,4.94,0,-2909,5236,5202,5136,5102,5036,5220,5120,548,1550,5000,3720,10,1,10952635,555,-9.92,0.28,12,0.23,-511.00,17981.00,7470,20250115,-32.13,4500,20240805,12.67,7470,-32.13,20250115,5010,1.20,20250228,7470,-32.13,20250115,4500,12.67,20240805,1.28,N,008250,5000,547 억,,541251,N,N,1,N,00,N +20250319,150234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5080,-90,5,-1.74,123697290,24358,121.33,5180,5180,5030,6720,3620,5170,5078.30,4.94,0,-3075,5236,5202,5136,5102,5036,5220,5120,548,1550,5000,3720,10,1,10952635,556,-9.94,0.28,12,0.22,-511.00,17981.00,7470,20250115,-31.99,4500,20240805,12.89,7470,-31.99,20250115,5010,1.40,20250228,7470,-31.99,20250115,4500,12.89,20240805,1.28,N,008250,5000,547 억,,541251,N,N,9,N,00,N +20250319,140233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5120,-50,5,-0.97,114464400,22546,112.30,5180,5180,5030,6720,3620,5170,5076.93,4.94,0,-3286,5236,5202,5136,5102,5036,5220,5120,548,1550,5000,3720,10,1,10952635,561,-10.02,0.28,12,0.21,-511.00,17981.00,7470,20250115,-31.46,4500,20240805,13.78,7470,-31.46,20250115,5010,2.20,20250228,7470,-31.46,20250115,4500,13.78,20240805,1.28,N,008250,5000,547 억,,541251,N,N,9,N,00,N +20250319,130233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5080,-90,5,-1.74,99521080,19619,97.72,5180,5180,5030,6720,3620,5170,5072.69,4.94,0,-2369,5236,5202,5136,5102,5036,5220,5120,548,1550,5000,3720,10,1,10952635,556,-9.94,0.28,12,0.18,-511.00,17981.00,7470,20250115,-31.99,4500,20240805,12.89,7470,-31.99,20250115,5010,1.40,20250228,7470,-31.99,20250115,4500,12.89,20240805,1.28,N,008250,5000,547 억,,541251,N,N,9,N,00,N +20250319,120233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5120,-50,5,-0.97,86634850,17082,85.09,5180,5180,5030,6720,3620,5170,5071.70,4.94,0,-2504,5236,5202,5136,5102,5036,5220,5120,548,1550,5000,3720,10,1,10952635,561,-10.02,0.28,12,0.16,-511.00,17981.00,7470,20250115,-31.46,4500,20240805,13.78,7470,-31.46,20250115,5010,2.20,20250228,7470,-31.46,20250115,4500,13.78,20240805,1.28,N,008250,5000,547 억,,541251,N,N,9,N,00,N +20250319,110233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5080,-90,5,-1.74,69621150,13738,68.43,5180,5180,5030,6720,3620,5170,5067.78,4.94,0,-1832,5236,5202,5136,5102,5036,5220,5120,548,1550,5000,3720,10,1,10952635,556,-9.94,0.28,12,0.13,-511.00,17981.00,7470,20250115,-31.99,4500,20240805,12.89,7470,-31.99,20250115,5010,1.40,20250228,7470,-31.99,20250115,4500,12.89,20240805,1.28,N,008250,5000,547 억,,541251,N,N,9,N,00,N +20250319,100233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5060,-110,5,-2.13,34812550,6861,34.18,5180,5180,5030,6720,3620,5170,5073.98,4.94,0,-165,5236,5202,5136,5102,5036,5220,5120,548,1550,5000,3720,10,1,10952635,554,-9.90,0.28,12,0.06,-511.00,17981.00,7470,20250115,-32.26,4500,20240805,12.44,7470,-32.26,20250115,5010,1.00,20250228,7470,-32.26,20250115,4500,12.44,20240805,1.28,N,008250,5000,547 억,,541251,N,N,9,N,00,N +20250319,090233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5170,0,3,0.00,25870,5,0.02,5180,5180,5170,6720,3620,5170,5174.00,4.94,0,1,5236,5202,5136,5102,5036,5220,5120,548,1550,5000,3720,10,1,10952635,566,-10.12,0.29,12,0.00,-511.00,17981.00,7470,20250115,-30.79,4500,20240805,14.89,7470,-30.79,20250115,5010,3.19,20250228,7470,-30.79,20250115,4500,14.89,20240805,1.28,N,008250,5000,547 억,,541251,N,N,9,N,00,N 20250318,160232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5170,70,2,1.37,66194730,12962,59.82,5090,5170,5070,6630,3570,5100,5106.75,4.91,0,3486,5193,5146,5113,5066,5033,5130,5050,548,1530,5000,3670,10,1,10952635,566,-10.12,0.29,12,0.12,-511.00,17981.00,7470,20250115,-30.79,4500,20240805,14.89,7470,-30.79,20250115,5010,3.19,20250228,7470,-30.79,20250115,4500,14.89,20240805,1.28,N,008250,5000,547 억,,537768,N,N,9,N,00,N 20250318,150233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5130,30,2,0.59,56058940,10992,50.73,5090,5140,5070,6630,3570,5100,5099.98,4.91,0,2561,5193,5146,5113,5066,5033,5130,5050,548,1530,5000,3670,10,1,10952635,562,-10.04,0.29,12,0.10,-511.00,17981.00,7470,20250115,-31.33,4500,20240805,14.00,7470,-31.33,20250115,5010,2.40,20250228,7470,-31.33,20250115,4500,14.00,20240805,1.28,N,008250,5000,547 억,,537768,N,N,3,N,00,N 20250318,140233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5110,10,2,0.20,47400170,9300,42.92,5090,5140,5070,6630,3570,5100,5096.79,4.91,0,2226,5193,5146,5113,5066,5033,5130,5050,548,1530,5000,3670,10,1,10952635,560,-10.00,0.28,12,0.08,-511.00,17981.00,7470,20250115,-31.59,4500,20240805,13.56,7470,-31.59,20250115,5010,2.00,20250228,7470,-31.59,20250115,4500,13.56,20240805,1.28,N,008250,5000,547 억,,537768,N,N,3,N,00,N diff --git a/008260/price/prices-20250301.csv b/008260/price/prices-20250301.csv index d49638f29f29..0efd33abe068 100644 --- a/008260/price/prices-20250301.csv +++ b/008260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,-15,5,-0.42,199999000,56957,48.63,3530,3545,3500,4585,2475,3530,3511.40,0.00,0,-1996,3583,3556,3518,3491,3453,3570,3505,143,1055,500,2540,5,1,28600117,1005,3.91,0.39,12,0.20,899.00,8950.00,5240,20240605,-32.92,3310,20250304,6.19,3755,-6.39,20250305,3310,6.19,20250304,5240,-32.92,20240605,3310,6.19,20250304,1.54,N,008260,500,143 억,,0,N,N,3,N,00,N +20250319,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,-20,5,-0.57,189934680,54090,46.18,3530,3545,3500,4585,2475,3530,3511.46,0.00,0,-2811,3583,3556,3518,3491,3453,3570,3505,143,1055,500,2540,5,1,28600117,1004,3.90,0.39,12,0.19,899.00,8950.00,5240,20240605,-33.02,3310,20250304,6.04,3755,-6.52,20250305,3310,6.04,20250304,5240,-33.02,20240605,3310,6.04,20250304,1.54,N,008260,500,143 억,,0,N,N,25,N,00,N +20250319,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,-25,5,-0.71,126577585,36018,30.75,3530,3545,3500,4585,2475,3530,3514.29,0.00,0,-4233,3583,3556,3518,3491,3453,3570,3505,143,1055,500,2540,5,1,28600117,1002,3.90,0.39,12,0.13,899.00,8950.00,5240,20240605,-33.11,3310,20250304,5.89,3755,-6.66,20250305,3310,5.89,20250304,5240,-33.11,20240605,3310,5.89,20250304,1.54,N,008260,500,143 억,,0,N,N,25,N,00,N +20250319,130233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,-20,5,-0.57,114360560,32539,27.78,3530,3545,3500,4585,2475,3530,3514.57,0.00,0,-4217,3583,3556,3518,3491,3453,3570,3505,143,1055,500,2540,5,1,28600117,1004,3.90,0.39,12,0.11,899.00,8950.00,5240,20240605,-33.02,3310,20250304,6.04,3755,-6.52,20250305,3310,6.04,20250304,5240,-33.02,20240605,3310,6.04,20250304,1.54,N,008260,500,143 억,,0,N,N,25,N,00,N +20250319,120233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,-25,5,-0.71,103701110,29505,25.19,3530,3545,3500,4585,2475,3530,3514.70,0.00,0,-4222,3583,3556,3518,3491,3453,3570,3505,143,1055,500,2540,5,1,28600117,1002,3.90,0.39,12,0.10,899.00,8950.00,5240,20240605,-33.11,3310,20250304,5.89,3755,-6.66,20250305,3310,5.89,20250304,5240,-33.11,20240605,3310,5.89,20250304,1.54,N,008260,500,143 억,,0,N,N,25,N,00,N +20250319,110233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3520,-10,5,-0.28,75428315,21462,18.32,3530,3545,3500,4585,2475,3530,3514.51,0.00,0,-4233,3583,3556,3518,3491,3453,3570,3505,143,1055,500,2540,5,1,28600117,1007,3.92,0.39,12,0.08,899.00,8950.00,5240,20240605,-32.82,3310,20250304,6.34,3755,-6.26,20250305,3310,6.34,20250304,5240,-32.82,20240605,3310,6.34,20250304,1.54,N,008260,500,143 억,,0,N,N,25,N,00,N +20250319,100234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,-20,5,-0.57,42499200,12070,10.30,3530,3545,3505,4585,2475,3530,3521.06,0.00,0,-4003,3583,3556,3518,3491,3453,3570,3505,143,1055,500,2540,5,1,28600117,1004,3.90,0.39,12,0.04,899.00,8950.00,5240,20240605,-33.02,3310,20250304,6.04,3755,-6.52,20250305,3310,6.04,20250304,5240,-33.02,20240605,3310,6.04,20250304,1.54,N,008260,500,143 억,,0,N,N,25,N,00,N +20250319,090234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3530,0,3,0.00,900150,255,0.22,3530,3530,3530,4585,2475,3530,3530.00,0.00,0,-155,3583,3556,3518,3491,3453,3570,3505,143,1055,500,2540,5,1,28600117,1010,3.93,0.39,12,0.00,899.00,8950.00,5240,20240605,-32.63,3310,20250304,6.65,3755,-5.99,20250305,3310,6.65,20250304,5240,-32.63,20240605,3310,6.65,20250304,1.54,N,008260,500,143 억,,0,N,N,25,N,00,N 20250318,160232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3530,50,2,1.44,402893145,114467,157.41,3480,3545,3480,4520,2440,3480,3519.71,0.00,0,34469,3590,3535,3495,3440,3400,3515,3420,143,1040,500,2500,5,1,28600117,1010,2.01,0.43,12,0.40,1756.00,8188.00,5240,20240605,-32.63,3310,20250304,6.65,3755,-5.99,20250305,3310,6.65,20250304,5240,-32.63,20240605,3310,6.65,20250304,1.61,N,008260,500,143 억,,0,N,N,25,N,00,N 20250318,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3525,45,2,1.29,381274820,108333,148.97,3480,3545,3480,4520,2440,3480,3519.47,0.00,0,36067,3590,3535,3495,3440,3400,3515,3420,143,1040,500,2500,5,1,28600117,1008,2.01,0.43,12,0.38,1756.00,8188.00,5240,20240605,-32.73,3310,20250304,6.50,3755,-6.13,20250305,3310,6.50,20250304,5240,-32.73,20240605,3310,6.50,20250304,1.61,N,008260,500,143 억,,0,N,N,8,N,00,N 20250318,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3530,50,2,1.44,264774470,75210,103.42,3480,3545,3480,4520,2440,3480,3520.47,0.00,0,21222,3590,3535,3495,3440,3400,3515,3420,143,1040,500,2500,5,1,28600117,1010,2.01,0.43,12,0.26,1756.00,8188.00,5240,20240605,-32.63,3310,20250304,6.65,3755,-5.99,20250305,3310,6.65,20250304,5240,-32.63,20240605,3310,6.65,20250304,1.61,N,008260,500,143 억,,0,N,N,8,N,00,N diff --git a/008290/price/prices-20250301.csv b/008290/price/prices-20250301.csv index baa84112b9ee..255291473024 100644 --- a/008290/price/prices-20250301.csv +++ b/008290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,454,-1,5,-0.22,96257759,209292,31.46,452,477,449,591,319,455,459.93,2.40,0,10298,540,497,472,429,404,519,451,203,136,500,300,1,1,40693679,185,-6.98,1.51,12,0.51,-65.00,301.00,850,20240730,-46.59,425,20241210,6.82,642,-29.28,20250124,433,4.85,20250122,850,-46.59,20240730,425,6.82,20241210,0.00,N,008290,500,203 억,,978047,N,N,0,N,00,N +20250319,150234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,462,7,2,1.54,92880923,201888,30.35,452,477,449,591,319,455,460.06,2.40,0,10383,540,497,472,429,404,519,451,203,136,500,300,1,1,40693679,188,-7.11,1.53,12,0.50,-65.00,301.00,850,20240730,-45.65,425,20241210,8.71,642,-28.04,20250124,433,6.70,20250122,850,-45.65,20240730,425,8.71,20241210,0.00,N,008290,500,203 억,,978047,N,N,0,N,00,N +20250319,140234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,460,5,2,1.10,38061040,81705,12.28,452,476,452,591,319,455,465.83,2.40,0,-2799,540,497,472,429,404,519,451,203,136,500,300,1,1,40693679,187,-7.08,1.53,12,0.20,-65.00,301.00,850,20240730,-45.88,425,20241210,8.24,642,-28.35,20250124,433,6.24,20250122,850,-45.88,20240730,425,8.24,20241210,0.00,N,008290,500,203 억,,978047,N,N,0,N,00,N +20250319,130233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,468,13,2,2.86,33282217,71358,10.73,452,476,452,591,319,455,466.41,2.40,0,-2843,540,497,472,429,404,519,451,203,136,500,300,1,1,40693679,190,-7.20,1.55,12,0.18,-65.00,301.00,850,20240730,-44.94,425,20241210,10.12,642,-27.10,20250124,433,8.08,20250122,850,-44.94,20240730,425,10.12,20241210,0.00,N,008290,500,203 억,,978047,N,N,0,N,00,N +20250319,120233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,463,8,2,1.76,32577220,69846,10.50,452,476,452,591,319,455,466.41,2.40,0,-2290,540,497,472,429,404,519,451,203,136,500,300,1,1,40693679,188,-7.12,1.54,12,0.17,-65.00,301.00,850,20240730,-45.53,425,20241210,8.94,642,-27.88,20250124,433,6.93,20250122,850,-45.53,20240730,425,8.94,20241210,0.00,N,008290,500,203 억,,978047,N,N,0,N,00,N +20250319,110234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,471,16,2,3.52,27833971,59696,8.97,452,476,452,591,319,455,466.26,2.40,0,101,540,497,472,429,404,519,451,203,136,500,300,1,1,40693679,192,-7.25,1.56,12,0.15,-65.00,301.00,850,20240730,-44.59,425,20241210,10.82,642,-26.64,20250124,433,8.78,20250122,850,-44.59,20240730,425,10.82,20241210,0.00,N,008290,500,203 억,,978047,N,N,0,N,00,N +20250319,100234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,467,12,2,2.64,18474884,39802,5.98,452,476,452,591,319,455,464.17,2.40,0,252,540,497,472,429,404,519,451,203,136,500,300,1,1,40693679,190,-7.18,1.55,12,0.10,-65.00,301.00,850,20240730,-45.06,425,20241210,9.88,642,-27.26,20250124,433,7.85,20250122,850,-45.06,20240730,425,9.88,20241210,0.00,N,008290,500,203 억,,978047,N,N,0,N,00,N +20250319,090234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,457,2,2,0.44,4016563,8851,1.33,452,457,452,591,319,455,453.80,2.40,0,3017,540,497,472,429,404,519,451,203,136,500,300,1,1,40693679,186,-7.03,1.52,12,0.02,-65.00,301.00,850,20240730,-46.24,425,20241210,7.53,642,-28.82,20250124,433,5.54,20250122,850,-46.24,20240730,425,7.53,20241210,0.00,N,008290,500,203 억,,978047,N,N,0,N,00,N 20250318,160233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,455,4,2,0.89,316915456,664940,512.43,447,515,447,586,316,451,476.61,2.57,0,-67899,477,463,455,441,433,460,438,203,135,500,300,1,1,40693679,185,-7.00,1.51,12,1.63,-65.00,301.00,850,20240730,-46.47,425,20241210,7.06,642,-29.13,20250124,433,5.08,20250122,850,-46.47,20240730,425,7.06,20241210,0.00,N,008290,500,203 억,,1045337,N,N,0,N,00,N 20250318,150234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,458,7,2,1.55,310387869,650534,501.33,447,515,447,586,316,451,477.13,2.57,0,-70843,477,463,455,441,433,460,438,203,135,500,300,1,1,40693679,186,-7.05,1.52,12,1.60,-65.00,301.00,850,20240730,-46.12,425,20241210,7.76,642,-28.66,20250124,433,5.77,20250122,850,-46.12,20240730,425,7.76,20241210,0.00,N,008290,500,203 억,,1045337,N,N,0,N,00,N 20250318,140233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,462,11,2,2.44,295748998,618328,476.51,447,515,447,586,316,451,478.30,2.57,0,-77100,477,463,455,441,433,460,438,203,135,500,300,1,1,40693679,188,-7.11,1.53,12,1.52,-65.00,301.00,850,20240730,-45.65,425,20241210,8.71,642,-28.04,20250124,433,6.70,20250122,850,-45.65,20240730,425,8.71,20241210,0.00,N,008290,500,203 억,,1045337,N,N,0,N,00,N diff --git a/008350/price/prices-20250301.csv b/008350/price/prices-20250301.csv index 123d98119bcf..e8ecb77b729b 100644 --- a/008350/price/prices-20250301.csv +++ b/008350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1393,16,2,1.16,470366157,338638,175.68,1389,1398,1375,1790,964,1377,1389.00,3.63,0,92812,1398,1387,1381,1370,1364,1384,1367,645,413,500,990,1,1,129079090,1798,-696.50,0.59,12,0.26,-2.00,2343.00,2160,20240418,-35.51,1183,20241210,17.75,1567,-11.10,20250107,1352,3.03,20250311,2160,-35.51,20240418,1183,17.75,20241210,3.94,N,008350,500,645 억,,4691811,N,N,15,N,00,N +20250319,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1392,15,2,1.09,445162030,320546,166.29,1389,1398,1375,1790,964,1377,1388.77,3.63,0,93340,1398,1387,1381,1370,1364,1384,1367,645,413,500,990,1,1,129079090,1797,-696.00,0.59,12,0.25,-2.00,2343.00,2160,20240418,-35.56,1183,20241210,17.67,1567,-11.17,20250107,1352,2.96,20250311,2160,-35.56,20240418,1183,17.67,20241210,3.94,N,008350,500,645 억,,4691811,N,N,112,N,00,N +20250319,140234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1394,17,2,1.23,387878250,279334,144.91,1389,1398,1375,1790,964,1377,1388.59,3.63,0,92318,1398,1387,1381,1370,1364,1384,1367,645,413,500,990,1,1,129079090,1799,-697.00,0.59,12,0.22,-2.00,2343.00,2160,20240418,-35.46,1183,20241210,17.84,1567,-11.04,20250107,1352,3.11,20250311,2160,-35.46,20240418,1183,17.84,20241210,3.94,N,008350,500,645 억,,4691811,N,N,112,N,00,N +20250319,130234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1398,21,2,1.53,325945421,234913,121.87,1389,1398,1375,1790,964,1377,1387.52,3.63,0,80348,1398,1387,1381,1370,1364,1384,1367,645,413,500,990,1,1,129079090,1805,-699.00,0.60,12,0.18,-2.00,2343.00,2160,20240418,-35.28,1183,20241210,18.17,1567,-10.78,20250107,1352,3.40,20250311,2160,-35.28,20240418,1183,18.17,20241210,3.94,N,008350,500,645 억,,4691811,N,N,112,N,00,N +20250319,120234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1387,10,2,0.73,218995004,158122,82.03,1389,1393,1375,1790,964,1377,1384.98,3.63,0,33668,1398,1387,1381,1370,1364,1384,1367,645,413,500,990,1,1,129079090,1790,-693.50,0.59,12,0.12,-2.00,2343.00,2160,20240418,-35.79,1183,20241210,17.24,1567,-11.49,20250107,1352,2.59,20250311,2160,-35.79,20240418,1183,17.24,20241210,3.94,N,008350,500,645 억,,4691811,N,N,112,N,00,N +20250319,110234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1377,0,3,0.00,134231603,97017,50.33,1389,1390,1375,1790,964,1377,1383.60,3.63,0,10699,1398,1387,1381,1370,1364,1384,1367,645,413,500,990,1,1,129079090,1777,-688.50,0.59,12,0.08,-2.00,2343.00,2160,20240418,-36.25,1183,20241210,16.40,1567,-12.13,20250107,1352,1.85,20250311,2160,-36.25,20240418,1183,16.40,20241210,3.94,N,008350,500,645 억,,4691811,N,N,112,N,00,N +20250319,100234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1384,7,2,0.51,99834109,72094,37.40,1389,1390,1375,1790,964,1377,1384.79,3.63,0,12199,1398,1387,1381,1370,1364,1384,1367,645,413,500,990,1,1,129079090,1786,-692.00,0.59,12,0.06,-2.00,2343.00,2160,20240418,-35.93,1183,20241210,16.99,1567,-11.68,20250107,1352,2.37,20250311,2160,-35.93,20240418,1183,16.99,20241210,3.94,N,008350,500,645 억,,4691811,N,N,112,N,00,N +20250319,090234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1384,7,2,0.51,8926448,6455,3.35,1389,1389,1375,1790,964,1377,1382.98,3.63,0,878,1398,1387,1381,1370,1364,1384,1367,645,413,500,990,1,1,129079090,1786,-692.00,0.59,12,0.01,-2.00,2343.00,2160,20240418,-35.93,1183,20241210,16.99,1567,-11.68,20250107,1352,2.37,20250311,2160,-35.93,20240418,1183,16.99,20241210,3.94,N,008350,500,645 억,,4691811,N,N,112,N,00,N 20250318,160233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1377,-4,5,-0.29,254710534,184472,76.87,1385,1392,1375,1795,967,1381,1380.75,3.61,0,26092,1398,1389,1376,1367,1354,1394,1372,645,414,500,990,1,1,129079090,1777,-688.50,0.59,12,0.14,-2.00,2343.00,2160,20240418,-36.25,1183,20241210,16.40,1567,-12.13,20250107,1352,1.85,20250311,2160,-36.25,20240418,1183,16.40,20241210,3.95,N,008350,500,645 억,,4654873,N,N,112,N,00,N 20250318,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1378,-3,5,-0.22,245931832,178099,74.22,1385,1392,1375,1795,967,1381,1380.87,3.61,0,27377,1398,1389,1376,1367,1354,1394,1372,645,414,500,990,1,1,129079090,1779,-689.00,0.59,12,0.14,-2.00,2343.00,2160,20240418,-36.20,1183,20241210,16.48,1567,-12.06,20250107,1352,1.92,20250311,2160,-36.20,20240418,1183,16.48,20241210,3.95,N,008350,500,645 억,,4654873,N,N,33,N,00,N 20250318,140234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1383,2,2,0.14,216527271,156777,65.33,1385,1392,1375,1795,967,1381,1381.12,3.61,0,27403,1398,1389,1376,1367,1354,1394,1372,645,414,500,990,1,1,129079090,1785,-691.50,0.59,12,0.12,-2.00,2343.00,2160,20240418,-35.97,1183,20241210,16.91,1567,-11.74,20250107,1352,2.29,20250311,2160,-35.97,20240418,1183,16.91,20241210,3.95,N,008350,500,645 억,,4654873,N,N,33,N,00,N diff --git a/008370/price/prices-20250301.csv b/008370/price/prices-20250301.csv index 5e276d765e3f..278e05eb699a 100644 --- a/008370/price/prices-20250301.csv +++ b/008370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,0,3,0.00,31041802,7701,144.86,4025,4055,4025,5240,2825,4035,4030.88,1.40,0,-1515,4068,4051,4038,4021,4008,4045,4015,60,1205,500,2900,5,1,12000000,484,7.38,0.52,12,0.06,547.00,7738.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3870,4.26,20250203,5740,-29.70,20240718,3700,9.05,20241209,0.38,N,008370,500,60 억,,168002,N,N,0,N,00,N +20250319,150235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,-5,5,-0.12,28826587,7152,134.54,4025,4055,4025,5240,2825,4035,4030.56,1.40,0,-1415,4068,4051,4038,4021,4008,4045,4015,60,1205,500,2900,5,1,12000000,484,7.37,0.52,12,0.06,547.00,7738.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3870,4.13,20250203,5740,-29.79,20240718,3700,8.92,20241209,0.38,N,008370,500,60 억,,168002,N,N,0,N,00,N +20250319,140234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,0,3,0.00,26372722,6543,123.08,4025,4055,4025,5240,2825,4035,4030.68,1.40,0,-1319,4068,4051,4038,4021,4008,4045,4015,60,1205,500,2900,5,1,12000000,484,7.38,0.52,12,0.05,547.00,7738.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3870,4.26,20250203,5740,-29.70,20240718,3700,9.05,20241209,0.38,N,008370,500,60 억,,168002,N,N,0,N,00,N +20250319,130234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,-5,5,-0.12,21516147,5337,100.40,4025,4055,4025,5240,2825,4035,4031.51,1.40,0,-937,4068,4051,4038,4021,4008,4045,4015,60,1205,500,2900,5,1,12000000,484,7.37,0.52,12,0.04,547.00,7738.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3870,4.13,20250203,5740,-29.79,20240718,3700,8.92,20241209,0.38,N,008370,500,60 억,,168002,N,N,0,N,00,N +20250319,120234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,-5,5,-0.12,18774960,4657,87.60,4025,4055,4025,5240,2825,4035,4031.56,1.40,0,-651,4068,4051,4038,4021,4008,4045,4015,60,1205,500,2900,5,1,12000000,484,7.37,0.52,12,0.04,547.00,7738.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3870,4.13,20250203,5740,-29.79,20240718,3700,8.92,20241209,0.38,N,008370,500,60 억,,168002,N,N,0,N,00,N +20250319,110234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,-10,5,-0.25,17590140,4363,82.07,4025,4055,4025,5240,2825,4035,4031.66,1.40,0,-437,4068,4051,4038,4021,4008,4045,4015,60,1205,500,2900,5,1,12000000,483,7.36,0.52,12,0.04,547.00,7738.00,5740,20240718,-29.88,3700,20241209,8.78,4260,-5.52,20250123,3870,4.01,20250203,5740,-29.88,20240718,3700,8.78,20241209,0.38,N,008370,500,60 억,,168002,N,N,0,N,00,N +20250319,100234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,5,2,0.12,3672330,910,17.12,4025,4055,4025,5240,2825,4035,4035.53,1.40,0,-434,4068,4051,4038,4021,4008,4045,4015,60,1205,500,2900,5,1,12000000,485,7.39,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.62,3700,20241209,9.19,4260,-5.16,20250123,3870,4.39,20250203,5740,-29.62,20240718,3700,9.19,20241209,0.38,N,008370,500,60 억,,168002,N,N,0,N,00,N +20250319,090235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4055,20,2,0.50,788990,196,3.69,4025,4055,4025,5240,2825,4035,4025.46,1.40,0,-31,4068,4051,4038,4021,4008,4045,4015,60,1205,500,2900,5,1,12000000,487,7.41,0.52,12,0.00,547.00,7738.00,5740,20240718,-29.36,3700,20241209,9.59,4260,-4.81,20250123,3870,4.78,20250203,5740,-29.36,20240718,3700,9.59,20241209,0.38,N,008370,500,60 억,,168002,N,N,0,N,00,N 20250318,160233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,10,2,0.25,21463382,5316,123.46,4055,4055,4025,5230,2820,4025,4037.51,1.41,0,-2071,4085,4055,4040,4010,3995,4047,4002,60,1205,500,2890,5,1,12000000,484,7.38,0.52,12,0.04,547.00,7738.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3870,4.26,20250203,5740,-29.70,20240718,3700,9.05,20241209,0.38,N,008370,500,60 억,,169710,N,N,0,N,00,N 20250318,150235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,25,2,0.62,18531227,4590,106.60,4055,4055,4025,5230,2820,4025,4037.30,1.41,0,-1888,4085,4055,4040,4010,3995,4047,4002,60,1205,500,2890,5,1,12000000,486,7.40,0.52,12,0.04,547.00,7738.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3870,4.65,20250203,5740,-29.44,20240718,3700,9.46,20241209,0.38,N,008370,500,60 억,,169710,N,N,0,N,00,N 20250318,140234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,15,2,0.37,13940667,3453,80.19,4055,4055,4025,5230,2820,4025,4037.26,1.41,0,-1738,4085,4055,4040,4010,3995,4047,4002,60,1205,500,2890,5,1,12000000,485,7.39,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.62,3700,20241209,9.19,4260,-5.16,20250123,3870,4.39,20250203,5740,-29.62,20240718,3700,9.19,20241209,0.38,N,008370,500,60 억,,169710,N,N,0,N,00,N diff --git a/008420/price/prices-20250301.csv b/008420/price/prices-20250301.csv index 7cd72c4e58b2..0955b494bb99 100644 --- a/008420/price/prices-20250301.csv +++ b/008420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2630,-40,5,-1.50,584811405,221637,81.21,2670,2690,2610,3470,1870,2670,2638.60,1.88,0,-1477,2740,2705,2655,2620,2570,2722,2637,103,800,500,1860,5,1,20503505,539,8.14,0.28,12,1.08,323.00,9280.00,3210,20240418,-18.07,2040,20241210,28.92,3090,-14.89,20250305,2155,22.04,20250218,3210,-18.07,20240418,2040,28.92,20241210,2.73,N,008420,500,102 억,,384454,N,N,3,N,00,N +20250319,150235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2630,-40,5,-1.50,542217485,205444,75.27,2670,2690,2610,3470,1870,2670,2639.25,1.88,0,-1480,2740,2705,2655,2620,2570,2722,2637,103,800,500,1860,5,1,20503505,539,8.14,0.28,12,1.00,323.00,9280.00,3210,20240418,-18.07,2040,20241210,28.92,3090,-14.89,20250305,2155,22.04,20250218,3210,-18.07,20240418,2040,28.92,20241210,2.73,N,008420,500,102 억,,384454,N,N,18,N,00,N +20250319,140235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2625,-45,5,-1.69,503733595,190828,69.92,2670,2690,2610,3470,1870,2670,2639.73,1.88,0,629,2740,2705,2655,2620,2570,2722,2637,103,800,500,1860,5,1,20503505,538,8.13,0.28,12,0.93,323.00,9280.00,3210,20240418,-18.22,2040,20241210,28.68,3090,-15.05,20250305,2155,21.81,20250218,3210,-18.22,20240418,2040,28.68,20241210,2.73,N,008420,500,102 억,,384454,N,N,18,N,00,N +20250319,130234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2650,-20,5,-0.75,397257843,150507,55.15,2670,2690,2610,3470,1870,2670,2639.46,1.88,0,-2403,2740,2705,2655,2620,2570,2722,2637,103,800,500,1860,5,1,20503505,543,8.20,0.29,12,0.73,323.00,9280.00,3210,20240418,-17.45,2040,20241210,29.90,3090,-14.24,20250305,2155,22.97,20250218,3210,-17.45,20240418,2040,29.90,20241210,2.73,N,008420,500,102 억,,384454,N,N,18,N,00,N +20250319,120234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2650,-20,5,-0.75,365787138,138620,50.79,2670,2690,2610,3470,1870,2670,2638.78,1.88,0,-3464,2740,2705,2655,2620,2570,2722,2637,103,800,500,1860,5,1,20503505,543,8.20,0.29,12,0.68,323.00,9280.00,3210,20240418,-17.45,2040,20241210,29.90,3090,-14.24,20250305,2155,22.97,20250218,3210,-17.45,20240418,2040,29.90,20241210,2.73,N,008420,500,102 억,,384454,N,N,18,N,00,N +20250319,110234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2625,-45,5,-1.69,220386768,83885,30.74,2670,2685,2610,3470,1870,2670,2627.25,1.88,0,-452,2740,2705,2655,2620,2570,2722,2637,103,800,500,1860,5,1,20503505,538,8.13,0.28,12,0.41,323.00,9280.00,3210,20240418,-18.22,2040,20241210,28.68,3090,-15.05,20250305,2155,21.81,20250218,3210,-18.22,20240418,2040,28.68,20241210,2.73,N,008420,500,102 억,,384454,N,N,18,N,00,N +20250319,100235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2630,-40,5,-1.50,151807743,57705,21.14,2670,2685,2610,3470,1870,2670,2630.76,1.88,0,1271,2740,2705,2655,2620,2570,2722,2637,103,800,500,1860,5,1,20503505,539,8.14,0.28,12,0.28,323.00,9280.00,3210,20240418,-18.07,2040,20241210,28.92,3090,-14.89,20250305,2155,22.04,20250218,3210,-18.07,20240418,2040,28.92,20241210,2.73,N,008420,500,102 억,,384454,N,N,18,N,00,N +20250319,090235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2675,5,2,0.19,12353490,4623,1.69,2670,2680,2665,3470,1870,2670,2672.18,1.88,0,-2720,2740,2705,2655,2620,2570,2722,2637,103,800,500,1860,5,1,20503505,548,8.28,0.29,12,0.02,323.00,9280.00,3210,20240418,-16.67,2040,20241210,31.13,3090,-13.43,20250305,2155,24.13,20250218,3210,-16.67,20240418,2040,31.13,20241210,2.73,N,008420,500,102 억,,384454,N,N,18,N,00,N 20250318,160234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2670,65,2,2.50,688056169,259244,127.17,2605,2690,2605,3385,1825,2605,2654.00,1.78,0,17977,2711,2657,2616,2562,2521,2685,2590,103,780,500,1820,5,1,20503505,547,2.95,0.29,12,1.26,905.00,9087.00,3210,20240418,-16.82,2040,20241210,30.88,3090,-13.59,20250305,2155,23.90,20250218,3210,-16.82,20240418,2040,30.88,20241210,3.06,N,008420,500,102 억,,365875,N,N,18,N,00,N 20250318,150235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2650,45,2,1.73,580184598,218808,107.33,2605,2690,2605,3385,1825,2605,2651.57,1.78,0,19521,2711,2657,2616,2562,2521,2685,2590,103,780,500,1820,5,1,20503505,543,2.93,0.29,12,1.07,905.00,9087.00,3210,20240418,-17.45,2040,20241210,29.90,3090,-14.24,20250305,2155,22.97,20250218,3210,-17.45,20240418,2040,29.90,20241210,3.06,N,008420,500,102 억,,365875,N,N,6,N,00,N 20250318,140234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2645,40,2,1.54,536482198,202262,99.22,2605,2690,2605,3385,1825,2605,2652.41,1.78,0,13350,2711,2657,2616,2562,2521,2685,2590,103,780,500,1820,5,1,20503505,542,2.92,0.29,12,0.99,905.00,9087.00,3210,20240418,-17.60,2040,20241210,29.66,3090,-14.40,20250305,2155,22.74,20250218,3210,-17.60,20240418,2040,29.66,20241210,3.06,N,008420,500,102 억,,365875,N,N,6,N,00,N diff --git a/008470/price/prices-20250301.csv b/008470/price/prices-20250301.csv index c9f9722db064..aefa1fcbc52a 100644 --- a/008470/price/prices-20250301.csv +++ b/008470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,-20,5,-0.54,8369180,2274,84.28,3680,3730,3650,4770,2570,3670,3680.38,0.72,0,0,3750,3710,3690,3650,3630,3700,3640,42,1100,500,2560,5,1,8404800,307,18.16,0.38,12,0.03,201.00,9518.00,4540,20240307,-19.60,3040,20240805,20.07,3900,-6.41,20250131,3600,1.39,20250311,4490,-18.71,20240402,3040,20.07,20240805,0.43,N,008470,500,42 억,,60322,N,N,0,N,00,N +20250319,150235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,10,2,0.27,7551160,2050,75.98,3680,3730,3660,4770,2570,3670,3683.49,0.72,0,0,3750,3710,3690,3650,3630,3700,3640,42,1100,500,2560,5,1,8404800,309,18.31,0.39,12,0.02,201.00,9518.00,4540,20240307,-18.94,3040,20240805,21.05,3900,-5.64,20250131,3600,2.22,20250311,4490,-18.04,20240402,3040,21.05,20240805,0.43,N,008470,500,42 억,,60322,N,N,0,N,00,N +20250319,140235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,15,2,0.41,3506840,951,35.25,3680,3730,3660,4770,2570,3670,3687.53,0.72,0,0,3750,3710,3690,3650,3630,3700,3640,42,1100,500,2560,5,1,8404800,310,18.33,0.39,12,0.01,201.00,9518.00,4540,20240307,-18.83,3040,20240805,21.22,3900,-5.51,20250131,3600,2.36,20250311,4490,-17.93,20240402,3040,21.22,20240805,0.43,N,008470,500,42 억,,60322,N,N,0,N,00,N +20250319,130235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,15,2,0.41,3039495,824,30.54,3680,3730,3660,4770,2570,3670,3688.71,0.72,0,0,3750,3710,3690,3650,3630,3700,3640,42,1100,500,2560,5,1,8404800,310,18.33,0.39,12,0.01,201.00,9518.00,4540,20240307,-18.83,3040,20240805,21.22,3900,-5.51,20250131,3600,2.36,20250311,4490,-17.93,20240402,3040,21.22,20240805,0.43,N,008470,500,42 억,,60322,N,N,0,N,00,N +20250319,120234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,15,2,0.41,958420,260,9.64,3680,3730,3660,4770,2570,3670,3686.23,0.72,0,0,3750,3710,3690,3650,3630,3700,3640,42,1100,500,2560,5,1,8404800,310,18.33,0.39,12,0.00,201.00,9518.00,4540,20240307,-18.83,3040,20240805,21.22,3900,-5.51,20250131,3600,2.36,20250311,4490,-17.93,20240402,3040,21.22,20240805,0.43,N,008470,500,42 억,,60322,N,N,0,N,00,N +20250319,110235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,25,2,0.68,947360,257,9.53,3680,3730,3660,4770,2570,3670,3686.23,0.72,0,0,3750,3710,3690,3650,3630,3700,3640,42,1100,500,2560,5,1,8404800,311,18.38,0.39,12,0.00,201.00,9518.00,4540,20240307,-18.61,3040,20240805,21.55,3900,-5.26,20250131,3600,2.64,20250311,4490,-17.71,20240402,3040,21.55,20240805,0.43,N,008470,500,42 억,,60322,N,N,0,N,00,N +20250319,100235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,25,2,0.68,947360,257,9.53,3680,3730,3660,4770,2570,3670,3686.23,0.72,0,0,3750,3710,3690,3650,3630,3700,3640,42,1100,500,2560,5,1,8404800,311,18.38,0.39,12,0.00,201.00,9518.00,4540,20240307,-18.61,3040,20240805,21.55,3900,-5.26,20250131,3600,2.64,20250311,4490,-17.71,20240402,3040,21.55,20240805,0.43,N,008470,500,42 억,,60322,N,N,0,N,00,N +20250319,090235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,60,2,1.63,110500,30,1.11,3680,3730,3680,4770,2570,3670,3683.33,0.72,0,0,3750,3710,3690,3650,3630,3700,3640,42,1100,500,2560,5,1,8404800,313,18.56,0.39,12,0.00,201.00,9518.00,4540,20240307,-17.84,3040,20240805,22.70,3900,-4.36,20250131,3600,3.61,20250311,4490,-16.93,20240402,3040,22.70,20240805,0.43,N,008470,500,42 억,,60322,N,N,0,N,00,N 20250318,160234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-45,5,-1.21,9975500,2698,382.15,3715,3730,3670,4825,2605,3715,3697.37,0.72,0,-2,3727,3720,3710,3703,3693,3724,3707,42,1110,500,2600,5,1,8404800,308,21.34,0.39,12,0.03,172.00,9366.00,4560,20240306,-19.52,3040,20240805,20.72,3900,-5.90,20250131,3600,1.94,20250311,4490,-18.26,20240402,3040,20.72,20240805,0.43,N,008470,500,42 억,,60324,N,N,0,N,00,N 20250318,150235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,10,2,0.27,5122435,1380,195.47,3715,3730,3710,4825,2605,3715,3711.91,0.72,0,-2,3727,3720,3710,3703,3693,3724,3707,42,1110,500,2600,5,1,8404800,313,21.66,0.40,12,0.02,172.00,9366.00,4560,20240306,-18.31,3040,20240805,22.53,3900,-4.49,20250131,3600,3.47,20250311,4490,-17.04,20240402,3040,22.53,20240805,0.43,N,008470,500,42 억,,60324,N,N,0,N,00,N 20250318,140235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,10,2,0.27,5122435,1380,195.47,3715,3730,3710,4825,2605,3715,3711.91,0.72,0,-2,3727,3720,3710,3703,3693,3724,3707,42,1110,500,2600,5,1,8404800,313,21.66,0.40,12,0.02,172.00,9366.00,4560,20240306,-18.31,3040,20240805,22.53,3900,-4.49,20250131,3600,3.47,20250311,4490,-17.04,20240402,3040,22.53,20240805,0.43,N,008470,500,42 억,,60324,N,N,0,N,00,N diff --git a/008490/price/prices-20250301.csv b/008490/price/prices-20250301.csv index adafda405313..753dedf94ce9 100644 --- a/008490/price/prices-20250301.csv +++ b/008490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15050,-620,5,-3.96,510404220,33533,241.75,15430,15700,15040,20350,10970,15670,15221.25,6.96,0,-5541,15996,15832,15596,15432,15196,15715,15315,61,4680,500,10650,10,1,11569113,1741,28.45,0.40,12,0.29,529.00,38064.00,25500,20240307,-40.98,11920,20241209,26.26,17460,-13.80,20250206,12670,18.78,20250102,23700,-36.50,20240319,11920,26.26,20241209,0.44,N,008490,500,60 억,,804728,N,N,12,N,00,N +20250319,150236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15130,-540,5,-3.45,458877440,30115,217.11,15430,15700,15110,20350,10970,15670,15237.50,6.96,0,-4471,15996,15832,15596,15432,15196,15715,15315,61,4680,500,10650,10,1,11569113,1750,28.60,0.40,12,0.26,529.00,38064.00,25500,20240307,-40.67,11920,20241209,26.93,17460,-13.34,20250206,12670,19.42,20250102,23700,-36.16,20240319,11920,26.93,20241209,0.44,N,008490,500,60 억,,804728,N,N,8,N,00,N +20250319,140235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15150,-520,5,-3.32,377091935,24711,178.15,15430,15700,15140,20350,10970,15670,15260.08,6.96,0,-3520,15996,15832,15596,15432,15196,15715,15315,61,4680,500,10650,10,1,11569113,1753,28.64,0.40,12,0.21,529.00,38064.00,25500,20240307,-40.59,11920,20241209,27.10,17460,-13.23,20250206,12670,19.57,20250102,23700,-36.08,20240319,11920,27.10,20241209,0.44,N,008490,500,60 억,,804728,N,N,8,N,00,N +20250319,130235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15160,-510,5,-3.25,341823765,22385,161.38,15430,15700,15140,20350,10970,15670,15270.22,6.96,0,-3489,15996,15832,15596,15432,15196,15715,15315,61,4680,500,10650,10,1,11569113,1754,28.66,0.40,12,0.19,529.00,38064.00,25500,20240307,-40.55,11920,20241209,27.18,17460,-13.17,20250206,12670,19.65,20250102,23700,-36.03,20240319,11920,27.18,20241209,0.44,N,008490,500,60 억,,804728,N,N,8,N,00,N +20250319,120235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15210,-460,5,-2.94,261999425,17131,123.50,15430,15700,15150,20350,10970,15670,15293.88,6.96,0,-4981,15996,15832,15596,15432,15196,15715,15315,61,4680,500,10650,10,1,11569113,1760,28.75,0.40,12,0.15,529.00,38064.00,25500,20240307,-40.35,11920,20241209,27.60,17460,-12.89,20250206,12670,20.05,20250102,23700,-35.82,20240319,11920,27.60,20241209,0.44,N,008490,500,60 억,,804728,N,N,8,N,00,N +20250319,110235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15220,-450,5,-2.87,162463435,10572,76.22,15430,15700,15180,20350,10970,15670,15367.33,6.96,0,-4613,15996,15832,15596,15432,15196,15715,15315,61,4680,500,10650,10,1,11569113,1761,28.77,0.40,12,0.09,529.00,38064.00,25500,20240307,-40.31,11920,20241209,27.68,17460,-12.83,20250206,12670,20.13,20250102,23700,-35.78,20240319,11920,27.68,20241209,0.44,N,008490,500,60 억,,804728,N,N,8,N,00,N +20250319,100235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15480,-190,5,-1.21,58620000,3785,27.29,15430,15700,15410,20350,10970,15670,15487.45,6.96,0,-1086,15996,15832,15596,15432,15196,15715,15315,61,4680,500,10650,10,1,11569113,1791,29.26,0.41,12,0.03,529.00,38064.00,25500,20240307,-39.29,11920,20241209,29.87,17460,-11.34,20250206,12670,22.18,20250102,23700,-34.68,20240319,11920,29.87,20241209,0.44,N,008490,500,60 억,,804728,N,N,8,N,00,N +20250319,090236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15430,-240,5,-1.53,2731110,177,1.28,15430,15430,15430,20350,10970,15670,15430.00,6.96,0,38,15996,15832,15596,15432,15196,15715,15315,61,4680,500,10650,10,1,11569113,1785,29.17,0.41,12,0.00,529.00,38064.00,25500,20240307,-39.49,11920,20241209,29.45,17460,-11.63,20250206,12670,21.78,20250102,23700,-34.89,20240319,11920,29.45,20241209,0.44,N,008490,500,60 억,,804728,N,N,8,N,00,N 20250318,160234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15670,-60,5,-0.38,205775385,13324,46.27,15760,15760,15360,20400,11020,15730,15443.91,6.99,0,-4516,16310,16020,15590,15300,14870,16165,15445,61,4670,500,10690,10,1,11569113,1813,29.62,0.41,12,0.12,529.00,38064.00,25650,20240306,-38.91,11920,20241209,31.46,17460,-10.25,20250206,12670,23.68,20250102,24000,-34.71,20240318,11920,31.46,20241209,0.44,N,008490,500,60 억,,809235,N,N,8,N,00,N 20250318,150235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15430,-300,5,-1.91,191883335,12431,43.17,15760,15760,15360,20400,11020,15730,15435.87,6.99,0,-4176,16310,16020,15590,15300,14870,16165,15445,61,4670,500,10690,10,1,11569113,1785,29.17,0.41,12,0.11,529.00,38064.00,25650,20240306,-39.84,11920,20241209,29.45,17460,-11.63,20250206,12670,21.78,20250102,24000,-35.71,20240318,11920,29.45,20241209,0.44,N,008490,500,60 억,,809235,N,N,5,N,00,N 20250318,140235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15470,-260,5,-1.65,183727475,11903,41.34,15760,15760,15360,20400,11020,15730,15435.39,6.99,0,-3813,16310,16020,15590,15300,14870,16165,15445,61,4670,500,10690,10,1,11569113,1790,29.24,0.41,12,0.10,529.00,38064.00,25650,20240306,-39.69,11920,20241209,29.78,17460,-11.40,20250206,12670,22.10,20250102,24000,-35.54,20240318,11920,29.78,20241209,0.44,N,008490,500,60 억,,809235,N,N,5,N,00,N diff --git a/008500/price/prices-20250301.csv b/008500/price/prices-20250301.csv index 7bb2a59fb6a7..6c455c20d6be 100644 --- a/008500/price/prices-20250301.csv +++ b/008500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10830,-110,5,-1.01,6871640,633,84.97,10940,10940,10830,14220,7660,10940,10855.54,0.13,0,16,11086,11012,10956,10882,10826,11050,10920,60,3280,5000,6780,10,1,1200000,130,-5.76,3.85,12,0.05,-1880.00,2810.00,21800,20240411,-50.32,9700,20241209,11.65,11900,-8.99,20250107,10560,2.56,20250204,21800,-50.32,20240411,9700,11.65,20241209,0.00,N,008500,5000,60 억,,1540,N,N,1,N,00,N +20250319,150236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10830,-110,5,-1.01,6752510,622,83.49,10940,10940,10830,14220,7660,10940,10855.99,0.13,0,16,11086,11012,10956,10882,10826,11050,10920,60,3280,5000,6780,10,1,1200000,130,-5.76,3.85,12,0.05,-1880.00,2810.00,21800,20240411,-50.32,9700,20241209,11.65,11900,-8.99,20250107,10560,2.56,20250204,21800,-50.32,20240411,9700,11.65,20241209,0.00,N,008500,5000,60 억,,1540,N,N,1,N,00,N +20250319,140235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10850,-90,5,-0.82,5343450,492,66.04,10940,10940,10830,14220,7660,10940,10860.51,0.13,0,5,11086,11012,10956,10882,10826,11050,10920,60,3280,5000,6780,10,1,1200000,130,-5.77,3.86,12,0.04,-1880.00,2810.00,21800,20240411,-50.23,9700,20241209,11.86,11900,-8.82,20250107,10560,2.75,20250204,21800,-50.23,20240411,9700,11.86,20241209,0.00,N,008500,5000,60 억,,1540,N,N,1,N,00,N +20250319,130235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10850,-90,5,-0.82,4963700,457,61.34,10940,10940,10830,14220,7660,10940,10861.32,0.13,0,5,11086,11012,10956,10882,10826,11050,10920,60,3280,5000,6780,10,1,1200000,130,-5.77,3.86,12,0.04,-1880.00,2810.00,21800,20240411,-50.23,9700,20241209,11.86,11900,-8.82,20250107,10560,2.75,20250204,21800,-50.23,20240411,9700,11.86,20241209,0.00,N,008500,5000,60 억,,1540,N,N,1,N,00,N +20250319,120235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10850,-90,5,-0.82,4649050,428,57.45,10940,10940,10830,14220,7660,10940,10862.08,0.13,0,5,11086,11012,10956,10882,10826,11050,10920,60,3280,5000,6780,10,1,1200000,130,-5.77,3.86,12,0.04,-1880.00,2810.00,21800,20240411,-50.23,9700,20241209,11.86,11900,-8.82,20250107,10560,2.75,20250204,21800,-50.23,20240411,9700,11.86,20241209,0.00,N,008500,5000,60 억,,1540,N,N,1,N,00,N +20250319,110235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10850,-90,5,-0.82,4627350,426,57.18,10940,10940,10830,14220,7660,10940,10862.14,0.13,0,5,11086,11012,10956,10882,10826,11050,10920,60,3280,5000,6780,10,1,1200000,130,-5.77,3.86,12,0.04,-1880.00,2810.00,21800,20240411,-50.23,9700,20241209,11.86,11900,-8.82,20250107,10560,2.75,20250204,21800,-50.23,20240411,9700,11.86,20241209,0.00,N,008500,5000,60 억,,1540,N,N,1,N,00,N +20250319,100236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10860,-80,5,-0.73,3574700,329,44.16,10940,10940,10830,14220,7660,10940,10865.12,0.13,0,7,11086,11012,10956,10882,10826,11050,10920,60,3280,5000,6780,10,1,1200000,130,-5.78,3.86,12,0.03,-1880.00,2810.00,21800,20240411,-50.18,9700,20241209,11.96,11900,-8.74,20250107,10560,2.84,20250204,21800,-50.18,20240411,9700,11.96,20241209,0.00,N,008500,5000,60 억,,1540,N,N,1,N,00,N +20250319,090236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10840,-100,5,-0.91,1469060,135,18.12,10940,10940,10830,14220,7660,10940,10881.49,0.13,0,-6,11086,11012,10956,10882,10826,11050,10920,60,3280,5000,6780,10,1,1200000,130,-5.77,3.86,12,0.01,-1880.00,2810.00,21800,20240411,-50.28,9700,20241209,11.75,11900,-8.91,20250107,10560,2.65,20250204,21800,-50.28,20240411,9700,11.75,20241209,0.00,N,008500,5000,60 억,,1540,N,N,1,N,00,N 20250318,160234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10940,40,2,0.37,8132695,745,54.42,10900,11030,10900,14170,7630,10900,10915.98,0.13,0,-7,11433,11166,11023,10756,10613,11300,10890,60,3270,5000,6750,10,1,1200000,131,-5.82,3.89,12,0.06,-1880.00,2810.00,21800,20240411,-49.82,9700,20241209,12.78,11900,-8.07,20250107,10560,3.60,20250204,21800,-49.82,20240411,9700,12.78,20241209,0.00,N,008500,5000,60 억,,1547,N,N,1,N,00,N 20250318,150236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10940,40,2,0.37,7869965,721,52.67,10900,10970,10900,14170,7630,10900,10915.35,0.13,0,2,11433,11166,11023,10756,10613,11300,10890,60,3270,5000,6750,10,1,1200000,131,-5.82,3.89,12,0.06,-1880.00,2810.00,21800,20240411,-49.82,9700,20241209,12.78,11900,-8.07,20250107,10560,3.60,20250204,21800,-49.82,20240411,9700,12.78,20241209,0.00,N,008500,5000,60 억,,1547,N,N,0,N,00,N 20250318,140235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10960,60,2,0.55,6207005,569,41.56,10900,10970,10900,14170,7630,10900,10908.62,0.13,0,-6,11433,11166,11023,10756,10613,11300,10890,60,3270,5000,6750,10,1,1200000,132,-5.83,3.90,12,0.05,-1880.00,2810.00,21800,20240411,-49.72,9700,20241209,12.99,11900,-7.90,20250107,10560,3.79,20250204,21800,-49.72,20240411,9700,12.99,20241209,0.00,N,008500,5000,60 억,,1547,N,N,0,N,00,N diff --git a/008600/price/prices-20250301.csv b/008600/price/prices-20250301.csv index e0101f466811..ae473762c6af 100644 --- a/008600/price/prices-20250301.csv +++ b/008600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,697,4,2,0.58,196687792,282449,147.60,696,737,674,900,486,693,696.37,1.56,0,14485,723,707,693,677,663,701,671,729,207,1000,470,1,1,67236039,469,-3.03,0.42,12,0.42,-230.00,1644.00,899,20241216,-22.47,349,20241113,99.71,816,-14.58,20250120,638,9.25,20250311,899,-22.47,20241216,349,99.71,20241113,0.26,N,008600,1000,728 억,,1051838,N,N,7,N,00,N +20250319,150236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,687,-6,5,-0.87,187562380,269331,140.75,696,737,674,900,486,693,696.40,1.56,0,17994,723,707,693,677,663,701,671,729,207,1000,470,1,1,67236039,462,-2.99,0.42,12,0.40,-230.00,1644.00,899,20241216,-23.58,349,20241113,96.85,816,-15.81,20250120,638,7.68,20250311,899,-23.58,20241216,349,96.85,20241113,0.26,N,008600,1000,728 억,,1051838,N,N,5,N,00,N +20250319,140236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,695,2,2,0.29,163778034,234838,122.72,696,737,674,900,486,693,697.41,1.56,0,15575,723,707,693,677,663,701,671,729,207,1000,470,1,1,67236039,467,-3.02,0.42,12,0.35,-230.00,1644.00,899,20241216,-22.69,349,20241113,99.14,816,-14.83,20250120,638,8.93,20250311,899,-22.69,20241216,349,99.14,20241113,0.26,N,008600,1000,728 억,,1051838,N,N,5,N,00,N +20250319,130235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,694,1,2,0.14,124874087,178526,93.29,696,737,674,900,486,693,699.47,1.56,0,-19457,723,707,693,677,663,701,671,729,207,1000,470,1,1,67236039,467,-3.02,0.42,12,0.27,-230.00,1644.00,899,20241216,-22.80,349,20241113,98.85,816,-14.95,20250120,638,8.78,20250311,899,-22.80,20241216,349,98.85,20241113,0.26,N,008600,1000,728 억,,1051838,N,N,5,N,00,N +20250319,120235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,699,6,2,0.87,119437930,170735,89.22,696,737,674,900,486,693,699.55,1.56,0,-19001,723,707,693,677,663,701,671,729,207,1000,470,1,1,67236039,470,-3.04,0.43,12,0.25,-230.00,1644.00,899,20241216,-22.25,349,20241113,100.29,816,-14.34,20250120,638,9.56,20250311,899,-22.25,20241216,349,100.29,20241113,0.26,N,008600,1000,728 억,,1051838,N,N,5,N,00,N +20250319,110236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,694,1,2,0.14,99135046,141656,74.03,696,737,674,900,486,693,699.83,1.56,0,-17141,723,707,693,677,663,701,671,729,207,1000,470,1,1,67236039,467,-3.02,0.42,12,0.21,-230.00,1644.00,899,20241216,-22.80,349,20241113,98.85,816,-14.95,20250120,638,8.78,20250311,899,-22.80,20241216,349,98.85,20241113,0.26,N,008600,1000,728 억,,1051838,N,N,5,N,00,N +20250319,100236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,685,-8,5,-1.15,74751255,106285,55.54,696,737,674,900,486,693,703.31,1.56,0,1425,723,707,693,677,663,701,671,729,207,1000,470,1,1,67236039,461,-2.98,0.42,12,0.16,-230.00,1644.00,899,20241216,-23.80,349,20241113,96.28,816,-16.05,20250120,638,7.37,20250311,899,-23.80,20241216,349,96.28,20241113,0.26,N,008600,1000,728 억,,1051838,N,N,5,N,00,N +20250319,090236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,737,44,2,6.35,19855750,27674,14.46,696,737,696,900,486,693,717.49,1.56,0,-303,723,707,693,677,663,701,671,729,207,1000,470,1,1,67236039,496,-3.20,0.45,12,0.04,-230.00,1644.00,899,20241216,-18.02,349,20241113,111.17,816,-9.68,20250120,638,15.52,20250311,899,-18.02,20241216,349,111.17,20241113,0.26,N,008600,1000,728 억,,1051838,Y,N,5,N,00,N 20250318,160235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,693,-16,5,-2.26,131708841,190535,37.08,709,709,679,921,497,709,691.26,1.56,0,4868,739,723,693,677,647,732,686,729,212,1000,480,1,1,67236039,466,-3.01,0.42,12,0.28,-230.00,1644.00,899,20241216,-22.91,349,20241113,98.57,816,-15.07,20250120,638,8.62,20250311,899,-22.91,20241216,349,98.57,20241113,0.26,N,008600,1000,728 억,,1046829,N,N,5,N,00,N 20250318,150236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,699,-10,5,-1.41,118122312,170990,33.27,709,709,679,921,497,709,690.81,1.56,0,8775,739,723,693,677,647,732,686,729,212,1000,480,1,1,67236039,470,-3.04,0.43,12,0.25,-230.00,1644.00,899,20241216,-22.25,349,20241113,100.29,816,-14.34,20250120,638,9.56,20250311,899,-22.25,20241216,349,100.29,20241113,0.26,N,008600,1000,728 억,,1046829,N,N,10,N,00,N 20250318,140235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,692,-17,5,-2.40,115072095,166595,32.42,709,709,679,921,497,709,690.73,1.56,0,10537,739,723,693,677,647,732,686,729,212,1000,480,1,1,67236039,465,-3.01,0.42,12,0.25,-230.00,1644.00,899,20241216,-23.03,349,20241113,98.28,816,-15.20,20250120,638,8.46,20250311,899,-23.03,20241216,349,98.28,20241113,0.26,N,008600,1000,728 억,,1046829,N,N,10,N,00,N diff --git a/008700/price/prices-20250301.csv b/008700/price/prices-20250301.csv index 06da963d6207..cb6d0f6670b7 100644 --- a/008700/price/prices-20250301.csv +++ b/008700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1567,-33,5,-2.06,570921925,361143,111.99,1593,1614,1560,2080,1120,1600,1580.88,5.23,0,-21901,1623,1611,1598,1586,1573,1617,1592,386,480,500,1150,1,1,77124820,1209,12.74,0.92,12,0.47,123.00,1699.00,2145,20240401,-26.95,1016,20241206,54.23,2140,-26.78,20250211,1200,30.58,20250203,2145,-26.95,20240401,1016,54.23,20241206,4.13,N,008700,500,385 억,,4031354,N,N,9,N,00,N +20250319,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1569,-31,5,-1.94,505660682,319404,99.05,1593,1614,1565,2080,1120,1600,1583.14,5.23,0,-27929,1623,1611,1598,1586,1573,1617,1592,386,480,500,1150,1,1,77124820,1210,12.76,0.92,12,0.41,123.00,1699.00,2145,20240401,-26.85,1016,20241206,54.43,2140,-26.68,20250211,1200,30.75,20250203,2145,-26.85,20240401,1016,54.43,20241206,4.13,N,008700,500,385 억,,4031354,N,N,67,N,00,N +20250319,140236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1575,-25,5,-1.56,451997594,285189,88.44,1593,1614,1565,2080,1120,1600,1584.91,5.23,0,-22381,1623,1611,1598,1586,1573,1617,1592,386,480,500,1150,1,1,77124820,1215,12.80,0.93,12,0.37,123.00,1699.00,2145,20240401,-26.57,1016,20241206,55.02,2140,-26.40,20250211,1200,31.25,20250203,2145,-26.57,20240401,1016,55.02,20241206,4.13,N,008700,500,385 억,,4031354,N,N,67,N,00,N +20250319,130236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1568,-32,5,-2.00,439032536,276937,85.88,1593,1614,1565,2080,1120,1600,1585.32,5.23,0,-21620,1623,1611,1598,1586,1573,1617,1592,386,480,500,1150,1,1,77124820,1209,12.75,0.92,12,0.36,123.00,1699.00,2145,20240401,-26.90,1016,20241206,54.33,2140,-26.73,20250211,1200,30.67,20250203,2145,-26.90,20240401,1016,54.33,20241206,4.13,N,008700,500,385 억,,4031354,N,N,67,N,00,N +20250319,120236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1582,-18,5,-1.12,344364993,216657,67.19,1593,1614,1572,2080,1120,1600,1589.45,5.23,0,-31922,1623,1611,1598,1586,1573,1617,1592,386,480,500,1150,1,1,77124820,1220,12.86,0.93,12,0.28,123.00,1699.00,2145,20240401,-26.25,1016,20241206,55.71,2140,-26.07,20250211,1200,31.83,20250203,2145,-26.25,20240401,1016,55.71,20241206,4.13,N,008700,500,385 억,,4031354,N,N,67,N,00,N +20250319,110236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1577,-23,5,-1.44,320687568,201632,62.53,1593,1614,1573,2080,1120,1600,1590.46,5.23,0,-28462,1623,1611,1598,1586,1573,1617,1592,386,480,500,1150,1,1,77124820,1216,12.82,0.93,12,0.26,123.00,1699.00,2145,20240401,-26.48,1016,20241206,55.22,2140,-26.31,20250211,1200,31.42,20250203,2145,-26.48,20240401,1016,55.22,20241206,4.13,N,008700,500,385 억,,4031354,N,N,67,N,00,N +20250319,100236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1596,-4,5,-0.25,209164371,131262,40.70,1593,1614,1573,2080,1120,1600,1593.49,5.23,0,-18846,1623,1611,1598,1586,1573,1617,1592,386,480,500,1150,1,1,77124820,1231,12.98,0.94,12,0.17,123.00,1699.00,2145,20240401,-25.59,1016,20241206,57.09,2140,-25.42,20250211,1200,33.00,20250203,2145,-25.59,20240401,1016,57.09,20241206,4.13,N,008700,500,385 억,,4031354,N,N,67,N,00,N +20250319,090236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1577,-23,5,-1.44,43572891,27580,8.55,1593,1593,1573,2080,1120,1600,1579.87,5.23,0,12444,1623,1611,1598,1586,1573,1617,1592,386,480,500,1150,1,1,77124820,1216,12.82,0.93,12,0.04,123.00,1699.00,2145,20240401,-26.48,1016,20241206,55.22,2140,-26.31,20250211,1200,31.42,20250203,2145,-26.48,20240401,1016,55.22,20241206,4.13,N,008700,500,385 억,,4031354,N,N,67,N,00,N 20250318,160235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1600,8,2,0.50,512219130,320686,86.12,1588,1610,1585,2065,1115,1592,1597.27,5.20,0,18054,1642,1617,1595,1570,1548,1629,1582,386,473,500,1140,1,1,77124820,1234,17.39,1.16,12,0.42,92.00,1381.00,2145,20240401,-25.41,1016,20241206,57.48,2140,-25.23,20250211,1200,33.33,20250203,2145,-25.41,20240401,1016,57.48,20241206,4.08,N,008700,500,385 억,,4012010,N,N,67,N,00,N 20250318,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1596,4,2,0.25,459127247,287426,77.19,1588,1610,1585,2065,1115,1592,1597.39,5.20,0,5052,1642,1617,1595,1570,1548,1629,1582,386,473,500,1140,1,1,77124820,1231,17.35,1.16,12,0.37,92.00,1381.00,2145,20240401,-25.59,1016,20241206,57.09,2140,-25.42,20250211,1200,33.00,20250203,2145,-25.59,20240401,1016,57.09,20241206,4.08,N,008700,500,385 억,,4012010,N,N,21,N,00,N 20250318,140236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1595,3,2,0.19,414820884,259666,69.73,1588,1610,1585,2065,1115,1592,1597.53,5.20,0,9463,1642,1617,1595,1570,1548,1629,1582,386,473,500,1140,1,1,77124820,1230,17.34,1.15,12,0.34,92.00,1381.00,2145,20240401,-25.64,1016,20241206,56.99,2140,-25.47,20250211,1200,32.92,20250203,2145,-25.64,20240401,1016,56.99,20241206,4.08,N,008700,500,385 억,,4012010,N,N,21,N,00,N diff --git a/008730/price/prices-20250301.csv b/008730/price/prices-20250301.csv index 8353d3550e40..087f90aea228 100644 --- a/008730/price/prices-20250301.csv +++ b/008730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28800,300,2,1.05,3490904400,121307,109.36,28000,29350,28000,37050,19950,28500,28777.44,5.07,0,9212,29766,29132,28366,27732,26966,29450,28050,148,8550,500,19950,50,1,24800000,7142,-37.40,2.33,12,0.49,-770.00,12349.00,47000,20240308,-38.72,19300,20241212,49.22,37200,-22.58,20250221,20250,42.22,20250102,44800,-35.71,20240322,19300,49.22,20241212,3.88,N,008730,500,147 억,,1256738,N,N,155,N,00,N +20250319,150237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28900,400,2,1.40,3298321400,114620,103.33,28000,29350,28000,37050,19950,28500,28776.14,5.07,0,6309,29766,29132,28366,27732,26966,29450,28050,148,8550,500,19950,50,1,24800000,7167,-37.53,2.34,12,0.46,-770.00,12349.00,47000,20240308,-38.51,19300,20241212,49.74,37200,-22.31,20250221,20250,42.72,20250102,44800,-35.49,20240322,19300,49.74,20241212,3.88,N,008730,500,147 억,,1256738,N,N,399,N,00,N +20250319,140236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29350,850,2,2.98,3069629750,106737,96.22,28000,29350,28000,37050,19950,28500,28758.82,5.07,0,7925,29766,29132,28366,27732,26966,29450,28050,148,8550,500,19950,50,1,24800000,7279,-38.12,2.38,12,0.43,-770.00,12349.00,47000,20240308,-37.55,19300,20241212,52.07,37200,-21.10,20250221,20250,44.94,20250102,44800,-34.49,20240322,19300,52.07,20241212,3.88,N,008730,500,147 억,,1256738,N,N,399,N,00,N +20250319,130236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28550,50,2,0.18,2082820400,72575,65.43,28000,29200,28000,37050,19950,28500,28698.87,5.07,0,2715,29766,29132,28366,27732,26966,29450,28050,148,8550,500,19950,50,1,24800000,7080,-37.08,2.31,12,0.29,-770.00,12349.00,47000,20240308,-39.26,19300,20241212,47.93,37200,-23.25,20250221,20250,40.99,20250102,44800,-36.27,20240322,19300,47.93,20241212,3.88,N,008730,500,147 억,,1256738,N,N,399,N,00,N +20250319,120236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28700,200,2,0.70,1816851200,63334,57.10,28000,29200,28000,37050,19950,28500,28686.82,5.07,0,1437,29766,29132,28366,27732,26966,29450,28050,148,8550,500,19950,50,1,24800000,7118,-37.27,2.32,12,0.26,-770.00,12349.00,47000,20240308,-38.94,19300,20241212,48.70,37200,-22.85,20250221,20250,41.73,20250102,44800,-35.94,20240322,19300,48.70,20241212,3.88,N,008730,500,147 억,,1256738,N,N,399,N,00,N +20250319,110236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29000,500,2,1.75,1443209500,50421,45.45,28000,29100,28000,37050,19950,28500,28623.18,5.07,0,705,29766,29132,28366,27732,26966,29450,28050,148,8550,500,19950,50,1,24800000,7192,-37.66,2.35,12,0.20,-770.00,12349.00,47000,20240308,-38.30,19300,20241212,50.26,37200,-22.04,20250221,20250,43.21,20250102,44800,-35.27,20240322,19300,50.26,20241212,3.88,N,008730,500,147 억,,1256738,N,N,399,N,00,N +20250319,100237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28750,250,2,0.88,1100694975,38541,34.74,28000,29000,28000,37050,19950,28500,28559.07,5.07,0,-690,29766,29132,28366,27732,26966,29450,28050,148,8550,500,19950,50,1,24800000,7130,-37.34,2.33,12,0.16,-770.00,12349.00,47000,20240308,-38.83,19300,20241212,48.96,37200,-22.72,20250221,20250,41.98,20250102,44800,-35.83,20240322,19300,48.96,20241212,3.88,N,008730,500,147 억,,1256738,N,N,399,N,00,N +20250319,090237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28500,0,3,0.00,11322850,402,0.36,28000,28500,28000,37050,19950,28500,28166.29,5.07,0,146,29766,29132,28366,27732,26966,29450,28050,148,8550,500,19950,50,1,24800000,7068,-37.01,2.31,12,0.00,-770.00,12349.00,47000,20240308,-39.36,19300,20241212,47.67,37200,-23.39,20250221,20250,40.74,20250102,44800,-36.38,20240322,19300,47.67,20241212,3.88,N,008730,500,147 억,,1256738,N,N,399,N,00,N 20250318,160235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28500,350,2,1.24,3067108000,107853,46.64,27900,29000,27600,36550,19750,28150,28437.85,5.15,0,-18430,31050,29600,27700,26250,24350,30325,26975,148,8400,500,19700,50,1,24800000,7068,-37.01,2.31,12,0.43,-770.00,12349.00,47000,20240308,-39.36,19300,20241212,47.67,37200,-23.39,20250221,20250,40.74,20250102,44800,-36.38,20240322,19300,47.67,20241212,3.93,N,008730,500,147 억,,1276163,N,N,399,N,00,N 20250318,150237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28150,0,3,0.00,2874840875,101083,43.71,27900,29000,27600,36550,19750,28150,28440.40,5.15,0,-17048,31050,29600,27700,26250,24350,30325,26975,148,8400,500,19700,50,1,24800000,6981,-36.56,2.28,12,0.41,-770.00,12349.00,47000,20240308,-40.11,19300,20241212,45.85,37200,-24.33,20250221,20250,39.01,20250102,44800,-37.17,20240322,19300,45.85,20241212,3.93,N,008730,500,147 억,,1276163,N,N,369,N,00,N 20250318,140236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,50,2,0.18,2801720975,98489,42.59,27900,29000,27600,36550,19750,28150,28447.05,5.15,0,-16357,31050,29600,27700,26250,24350,30325,26975,148,8400,500,19700,50,1,24800000,6994,-36.62,2.28,12,0.40,-770.00,12349.00,47000,20240308,-40.00,19300,20241212,46.11,37200,-24.19,20250221,20250,39.26,20250102,44800,-37.05,20240322,19300,46.11,20241212,3.93,N,008730,500,147 억,,1276163,N,N,369,N,00,N diff --git a/008770/price/prices-20250301.csv b/008770/price/prices-20250301.csv index c83005c5a734..baf898a83a0a 100644 --- a/008770/price/prices-20250301.csv +++ b/008770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38950,50,2,0.13,1802233600,46326,105.34,38650,39150,38600,50500,27250,38900,38903.26,14.12,0,-5265,39933,39416,39133,38616,38333,39275,38475,1962,11600,5000,29560,50,1,39248121,15287,-25.33,1.12,12,0.12,-1538.00,34720.00,63000,20240401,-38.17,35900,20241209,8.50,42600,-8.57,20250221,36300,7.30,20250203,63000,-38.17,20240401,35900,8.50,20241209,1.08,N,008770,5000,1962 억,,5542785,N,N,2175,N,00,N +20250319,150237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38850,-50,5,-0.13,1548882700,39816,90.54,38650,39150,38600,50500,27250,38900,38901.01,14.12,0,-4738,39933,39416,39133,38616,38333,39275,38475,1962,11600,5000,29560,50,1,39248121,15248,-25.26,1.12,12,0.10,-1538.00,34720.00,63000,20240401,-38.33,35900,20241209,8.22,42600,-8.80,20250221,36300,7.02,20250203,63000,-38.33,20240401,35900,8.22,20241209,1.08,N,008770,5000,1962 억,,5542785,N,N,3257,N,00,N +20250319,140237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38900,0,3,0.00,1373909525,35317,80.31,38650,39150,38600,50500,27250,38900,38902.22,14.12,0,-6292,39933,39416,39133,38616,38333,39275,38475,1962,11600,5000,29560,50,1,39248121,15268,-25.29,1.12,12,0.09,-1538.00,34720.00,63000,20240401,-38.25,35900,20241209,8.36,42600,-8.69,20250221,36300,7.16,20250203,63000,-38.25,20240401,35900,8.36,20241209,1.08,N,008770,5000,1962 억,,5542785,N,N,3257,N,00,N +20250319,130236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38850,-50,5,-0.13,1129508525,29024,66.00,38650,39150,38600,50500,27250,38900,38916.37,14.12,0,-4287,39933,39416,39133,38616,38333,39275,38475,1962,11600,5000,29560,50,1,39248121,15248,-25.26,1.12,12,0.07,-1538.00,34720.00,63000,20240401,-38.33,35900,20241209,8.22,42600,-8.80,20250221,36300,7.02,20250203,63000,-38.33,20240401,35900,8.22,20241209,1.08,N,008770,5000,1962 억,,5542785,N,N,3257,N,00,N +20250319,120236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38900,0,3,0.00,879901725,22599,51.39,38650,39150,38600,50500,27250,38900,38935.44,14.12,0,-1267,39933,39416,39133,38616,38333,39275,38475,1962,11600,5000,29560,50,1,39248121,15268,-25.29,1.12,12,0.06,-1538.00,34720.00,63000,20240401,-38.25,35900,20241209,8.36,42600,-8.69,20250221,36300,7.16,20250203,63000,-38.25,20240401,35900,8.36,20241209,1.08,N,008770,5000,1962 억,,5542785,N,N,3257,N,00,N +20250319,110236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38900,0,3,0.00,618593125,15876,36.10,38650,39150,38600,50500,27250,38900,38964.06,14.12,0,823,39933,39416,39133,38616,38333,39275,38475,1962,11600,5000,29560,50,1,39248121,15268,-25.29,1.12,12,0.04,-1538.00,34720.00,63000,20240401,-38.25,35900,20241209,8.36,42600,-8.69,20250221,36300,7.16,20250203,63000,-38.25,20240401,35900,8.36,20241209,1.08,N,008770,5000,1962 억,,5542785,N,N,3257,N,00,N +20250319,100237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39100,200,2,0.51,393983525,10112,22.99,38650,39150,38600,50500,27250,38900,38962.01,14.12,0,1195,39933,39416,39133,38616,38333,39275,38475,1962,11600,5000,29560,50,1,39248121,15346,-25.42,1.13,12,0.03,-1538.00,34720.00,63000,20240401,-37.94,35900,20241209,8.91,42600,-8.22,20250221,36300,7.71,20250203,63000,-37.94,20240401,35900,8.91,20241209,1.08,N,008770,5000,1962 억,,5542785,N,N,3257,N,00,N +20250319,090237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39000,100,2,0.26,69003300,1781,4.05,38650,39000,38600,50500,27250,38900,38743.69,14.12,0,228,39933,39416,39133,38616,38333,39275,38475,1962,11600,5000,29560,50,1,39248121,15307,-25.36,1.12,12,0.00,-1538.00,34720.00,63000,20240401,-38.10,35900,20241209,8.64,42600,-8.45,20250221,36300,7.44,20250203,63000,-38.10,20240401,35900,8.64,20241209,1.08,N,008770,5000,1962 억,,5542785,N,N,3257,N,00,N 20250318,160236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38900,-400,5,-1.02,1673259250,42758,87.94,39650,39650,38850,51000,27550,39300,39133.35,14.06,0,-973,39666,39482,39266,39082,38866,39575,39175,1962,11700,5000,29860,50,1,39248121,15268,-25.29,1.12,12,0.11,-1538.00,34720.00,63000,20240401,-38.25,35900,20241209,8.36,42600,-8.69,20250221,36300,7.16,20250203,63000,-38.25,20240401,35900,8.36,20241209,1.08,N,008770,5000,1962 억,,5519067,N,N,3257,N,00,N 20250318,150237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39000,-300,5,-0.76,1536306225,39239,80.70,39650,39650,38850,51000,27550,39300,39152.53,14.06,0,-1540,39666,39482,39266,39082,38866,39575,39175,1962,11700,5000,29860,50,1,39248121,15307,-25.36,1.12,12,0.10,-1538.00,34720.00,63000,20240401,-38.10,35900,20241209,8.64,42600,-8.45,20250221,36300,7.44,20250203,63000,-38.10,20240401,35900,8.64,20241209,1.08,N,008770,5000,1962 억,,5519067,N,N,4370,N,00,N 20250318,140236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39000,-300,5,-0.76,1279315875,32641,67.13,39650,39650,38950,51000,27550,39300,39193.53,14.06,0,-1451,39666,39482,39266,39082,38866,39575,39175,1962,11700,5000,29860,50,1,39248121,15307,-25.36,1.12,12,0.08,-1538.00,34720.00,63000,20240401,-38.10,35900,20241209,8.64,42600,-8.45,20250221,36300,7.44,20250203,63000,-38.10,20240401,35900,8.64,20241209,1.08,N,008770,5000,1962 억,,5519067,N,N,4370,N,00,N diff --git a/008830/price/prices-20250301.csv b/008830/price/prices-20250301.csv index f11ed5455907..e0d2f91f999d 100644 --- a/008830/price/prices-20250301.csv +++ b/008830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22200,-1500,5,-6.33,20834709650,916337,53.29,23700,23800,22150,30800,16600,23700,22712.49,0.43,0,-30861,24966,24332,23366,22732,21766,24650,23050,45,7100,500,15160,50,1,8987520,1995,170.77,2.33,12,10.20,130.00,9519.00,28900,20250305,-23.18,6260,20240805,254.63,28900,-23.18,20250305,13110,69.34,20250203,28900,-23.18,20250305,6260,254.63,20240805,6.62,N,008830,500,44 억,,38591,N,N,0,N,00,N +20250319,150237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22450,-1250,5,-5.27,19248806475,845090,49.15,23700,23800,22300,30800,16600,23700,22750.42,0.43,0,-30825,24966,24332,23366,22732,21766,24650,23050,45,7100,500,15160,50,1,8987520,2018,172.69,2.36,12,9.40,130.00,9519.00,28900,20250305,-22.32,6260,20240805,258.63,28900,-22.32,20250305,13110,71.24,20250203,28900,-22.32,20250305,6260,258.63,20240805,6.62,N,008830,500,44 억,,38591,N,N,0,N,00,N +20250319,140237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22400,-1300,5,-5.49,17544311250,768974,44.72,23700,23800,22400,30800,16600,23700,22786.90,0.43,0,-30782,24966,24332,23366,22732,21766,24650,23050,45,7100,500,15160,50,1,8987520,2013,172.31,2.35,12,8.56,130.00,9519.00,28900,20250305,-22.49,6260,20240805,257.83,28900,-22.49,20250305,13110,70.86,20250203,28900,-22.49,20250305,6260,257.83,20240805,6.62,N,008830,500,44 억,,38591,N,N,0,N,00,N +20250319,130237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22550,-1150,5,-4.85,16599106500,726894,42.27,23700,23800,22400,30800,16600,23700,22806.34,0.43,0,-30651,24966,24332,23366,22732,21766,24650,23050,45,7100,500,15160,50,1,8987520,2027,173.46,2.37,12,8.09,130.00,9519.00,28900,20250305,-21.97,6260,20240805,260.22,28900,-21.97,20250305,13110,72.01,20250203,28900,-21.97,20250305,6260,260.22,20240805,6.62,N,008830,500,44 억,,38591,N,N,0,N,00,N +20250319,120236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22600,-1100,5,-4.64,15891860050,695508,40.45,23700,23800,22400,30800,16600,23700,22819.07,0.43,0,-29984,24966,24332,23366,22732,21766,24650,23050,45,7100,500,15160,50,1,8987520,2031,173.85,2.37,12,7.74,130.00,9519.00,28900,20250305,-21.80,6260,20240805,261.02,28900,-21.80,20250305,13110,72.39,20250203,28900,-21.80,20250305,6260,261.02,20240805,6.62,N,008830,500,44 억,,38591,N,N,0,N,00,N +20250319,110237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22550,-1150,5,-4.85,15296771775,669137,38.91,23700,23800,22400,30800,16600,23700,22829.41,0.43,0,-28978,24966,24332,23366,22732,21766,24650,23050,45,7100,500,15160,50,1,8987520,2027,173.46,2.37,12,7.45,130.00,9519.00,28900,20250305,-21.97,6260,20240805,260.22,28900,-21.97,20250305,13110,72.01,20250203,28900,-21.97,20250305,6260,260.22,20240805,6.62,N,008830,500,44 억,,38591,N,N,0,N,00,N +20250319,100237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22600,-1100,5,-4.64,12513910625,545408,31.72,23700,23800,22450,30800,16600,23700,22909.56,0.43,0,-30569,24966,24332,23366,22732,21766,24650,23050,45,7100,500,15160,50,1,8987520,2031,173.85,2.37,12,6.07,130.00,9519.00,28900,20250305,-21.80,6260,20240805,261.02,28900,-21.80,20250305,13110,72.39,20250203,28900,-21.80,20250305,6260,261.02,20240805,6.62,N,008830,500,44 억,,38591,N,N,0,N,00,N +20250319,090237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23000,-700,5,-2.95,4176242425,178113,10.36,23700,23800,22900,30800,16600,23700,23408.05,0.43,0,1227,24966,24332,23366,22732,21766,24650,23050,45,7100,500,15160,50,1,8987520,2067,176.92,2.42,12,1.98,130.00,9519.00,28900,20250305,-20.42,6260,20240805,267.41,28900,-20.42,20250305,13110,75.44,20250203,28900,-20.42,20250305,6260,267.41,20240805,6.62,N,008830,500,44 억,,38591,N,N,0,N,00,N 20250318,160236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23700,700,2,3.04,35398536600,1513635,73.09,22850,24000,22400,29900,16100,23000,23386.65,0.35,0,7983,25100,24050,22550,21500,20000,24575,22025,45,6900,500,14720,50,1,8987520,2130,76.95,2.45,12,16.84,308.00,9686.00,28900,20250305,-17.99,6260,20240805,278.59,28900,-17.99,20250305,13110,80.78,20250203,28900,-17.99,20250305,6260,278.59,20240805,6.51,N,008830,500,44 억,,31401,N,N,0,N,00,N 20250318,150237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23350,350,2,1.52,32687897350,1398802,67.55,22850,24000,22400,29900,16100,23000,23369.14,0.35,0,-442,25100,24050,22550,21500,20000,24575,22025,45,6900,500,14720,50,1,8987520,2099,75.81,2.41,12,15.56,308.00,9686.00,28900,20250305,-19.20,6260,20240805,273.00,28900,-19.20,20250305,13110,78.11,20250203,28900,-19.20,20250305,6260,273.00,20240805,6.51,N,008830,500,44 억,,31401,N,N,0,N,00,N 20250318,140237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23400,400,2,1.74,20854256000,899383,43.43,22850,23850,22400,29900,16100,23000,23187.80,0.35,0,-18906,25100,24050,22550,21500,20000,24575,22025,45,6900,500,14720,50,1,8987520,2103,75.97,2.42,12,10.01,308.00,9686.00,28900,20250305,-19.03,6260,20240805,273.80,28900,-19.03,20250305,13110,78.49,20250203,28900,-19.03,20250305,6260,273.80,20240805,6.51,N,008830,500,44 억,,31401,N,N,0,N,00,N diff --git a/008870/price/prices-20250301.csv b/008870/price/prices-20250301.csv index ff48d3307fee..c88cdbf343d1 100644 --- a/008870/price/prices-20250301.csv +++ b/008870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56400,0,3,0.00,13149300,234,57.35,56500,56500,56000,73300,39500,56400,56193.59,0.72,0,-23,57266,56832,56466,56032,55666,56800,56000,50,16900,5000,41730,100,1,1000000,564,15.72,0.67,09,0.02,3588.00,84088.00,69900,20240404,-19.31,50500,20241202,11.68,65200,-13.50,20250117,55200,2.17,20250307,69900,-19.31,20240404,50500,11.68,20241202,0.65,N,008870,5000,50 억,,7221,N,N,1,N,00,N +20250319,150238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56400,0,3,0.00,12754500,227,55.64,56500,56500,56000,73300,39500,56400,56187.22,0.72,0,-21,57266,56832,56466,56032,55666,56800,56000,50,16900,5000,41730,100,1,1000000,564,15.72,0.67,09,0.02,3588.00,84088.00,69900,20240404,-19.31,50500,20241202,11.68,65200,-13.50,20250117,55200,2.17,20250307,69900,-19.31,20240404,50500,11.68,20241202,0.65,N,008870,5000,50 억,,7221,N,N,0,N,00,N +20250319,140237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56400,0,3,0.00,12190500,217,53.19,56500,56500,56000,73300,39500,56400,56177.42,0.72,0,-21,57266,56832,56466,56032,55666,56800,56000,50,16900,5000,41730,100,1,1000000,564,15.72,0.67,09,0.02,3588.00,84088.00,69900,20240404,-19.31,50500,20241202,11.68,65200,-13.50,20250117,55200,2.17,20250307,69900,-19.31,20240404,50500,11.68,20241202,0.65,N,008870,5000,50 억,,7221,N,N,0,N,00,N +20250319,130237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56400,0,3,0.00,10673800,190,46.57,56500,56500,56000,73300,39500,56400,56177.89,0.72,0,-21,57266,56832,56466,56032,55666,56800,56000,50,16900,5000,41730,100,1,1000000,564,15.72,0.67,09,0.02,3588.00,84088.00,69900,20240404,-19.31,50500,20241202,11.68,65200,-13.50,20250117,55200,2.17,20250307,69900,-19.31,20240404,50500,11.68,20241202,0.65,N,008870,5000,50 억,,7221,N,N,0,N,00,N +20250319,120237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56300,-100,5,-0.18,9997000,178,43.63,56500,56500,56000,73300,39500,56400,56162.92,0.72,0,-21,57266,56832,56466,56032,55666,56800,56000,50,16900,5000,41730,100,1,1000000,563,15.69,0.67,09,0.02,3588.00,84088.00,69900,20240404,-19.46,50500,20241202,11.49,65200,-13.65,20250117,55200,1.99,20250307,69900,-19.46,20240404,50500,11.49,20241202,0.65,N,008870,5000,50 억,,7221,N,N,0,N,00,N +20250319,110237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56000,-400,5,-0.71,8311800,148,36.27,56500,56500,56000,73300,39500,56400,56160.81,0.72,0,-16,57266,56832,56466,56032,55666,56800,56000,50,16900,5000,41730,100,1,1000000,560,15.61,0.67,09,0.01,3588.00,84088.00,69900,20240404,-19.89,50500,20241202,10.89,65200,-14.11,20250117,55200,1.45,20250307,69900,-19.89,20240404,50500,10.89,20241202,0.65,N,008870,5000,50 억,,7221,N,N,0,N,00,N +20250319,100237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56300,-100,5,-0.18,5160400,92,22.55,56500,56500,56000,73300,39500,56400,56091.30,0.72,0,-7,57266,56832,56466,56032,55666,56800,56000,50,16900,5000,41730,100,1,1000000,563,15.69,0.67,09,0.01,3588.00,84088.00,69900,20240404,-19.46,50500,20241202,11.49,65200,-13.65,20250117,55200,1.99,20250307,69900,-19.46,20240404,50500,11.49,20241202,0.65,N,008870,5000,50 억,,7221,N,N,0,N,00,N +20250319,090237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56400,0,3,0.00,0,0,0.00,0,0,0,73300,39500,56400,0.00,0.72,0,0,57266,56832,56466,56032,55666,56800,56000,50,16900,5000,41730,100,1,1000000,564,15.72,0.67,09,0.00,3588.00,84088.00,69900,20240404,-19.31,50500,20241202,11.68,65200,-13.50,20250117,55200,2.17,20250307,69900,-19.31,20240404,50500,11.68,20241202,0.65,N,008870,5000,50 억,,7221,N,N,0,N,00,N 20250318,160236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56400,0,3,0.00,22727300,403,52.13,56400,56900,56100,73300,39500,56400,56395.29,0.72,0,-63,57266,56832,56566,56132,55866,56700,56000,50,16900,5000,41730,100,1,1000000,564,15.72,0.67,09,0.04,3588.00,84088.00,69900,20240404,-19.31,50500,20241202,11.68,65200,-13.50,20250117,55200,2.17,20250307,69900,-19.31,20240404,50500,11.68,20241202,0.64,N,008870,5000,50 억,,7187,N,N,0,N,00,N 20250318,150237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56400,0,3,0.00,15395200,273,35.32,56400,56900,56100,73300,39500,56400,56392.67,0.72,0,-51,57266,56832,56566,56132,55866,56700,56000,50,16900,5000,41730,100,1,1000000,564,15.72,0.67,09,0.03,3588.00,84088.00,69900,20240404,-19.31,50500,20241202,11.68,65200,-13.50,20250117,55200,2.17,20250307,69900,-19.31,20240404,50500,11.68,20241202,0.64,N,008870,5000,50 억,,7187,N,N,0,N,00,N 20250318,140237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56500,100,2,0.18,9764200,173,22.38,56400,56900,56100,73300,39500,56400,56440.46,0.72,0,-44,57266,56832,56566,56132,55866,56700,56000,50,16900,5000,41730,100,1,1000000,565,15.75,0.67,09,0.02,3588.00,84088.00,69900,20240404,-19.17,50500,20241202,11.88,65200,-13.34,20250117,55200,2.36,20250307,69900,-19.17,20240404,50500,11.88,20241202,0.64,N,008870,5000,50 억,,7187,N,N,0,N,00,N diff --git a/008930/price/prices-20250301.csv b/008930/price/prices-20250301.csv index 948b06ac8160..011be4df634b 100644 --- a/008930/price/prices-20250301.csv +++ b/008930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28600,150,2,0.53,1953420025,68211,113.51,28450,28800,28400,36950,19950,28450,28638.40,2.08,0,8011,29050,28750,28450,28150,27850,28600,28000,350,8500,500,19910,50,1,68391550,19560,17.38,2.40,12,0.10,1646.00,11899.00,52500,20241030,-45.52,25750,20240805,11.07,30350,-5.77,20250107,26500,7.92,20250203,52500,-45.52,20241030,25750,11.07,20240805,1.01,N,008930,500,349 억,,1420752,N,N,390,N,00,N +20250319,150238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28650,200,2,0.70,1720247250,60061,99.95,28450,28800,28400,36950,19950,28450,28641.67,2.08,0,7798,29050,28750,28450,28150,27850,28600,28000,350,8500,500,19910,50,1,68391550,19594,17.41,2.41,12,0.09,1646.00,11899.00,52500,20241030,-45.43,25750,20240805,11.26,30350,-5.60,20250107,26500,8.11,20250203,52500,-45.43,20241030,25750,11.26,20240805,1.01,N,008930,500,349 억,,1420752,N,N,744,N,00,N +20250319,140237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28600,150,2,0.53,1524828025,53240,88.60,28450,28800,28400,36950,19950,28450,28640.65,2.08,0,9676,29050,28750,28450,28150,27850,28600,28000,350,8500,500,19910,50,1,68391550,19560,17.38,2.40,12,0.08,1646.00,11899.00,52500,20241030,-45.52,25750,20240805,11.07,30350,-5.77,20250107,26500,7.92,20250203,52500,-45.52,20241030,25750,11.07,20240805,1.01,N,008930,500,349 억,,1420752,N,N,744,N,00,N +20250319,130237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28650,200,2,0.70,1392952950,48633,80.93,28450,28800,28400,36950,19950,28450,28642.13,2.08,0,9750,29050,28750,28450,28150,27850,28600,28000,350,8500,500,19910,50,1,68391550,19594,17.41,2.41,12,0.07,1646.00,11899.00,52500,20241030,-45.43,25750,20240805,11.26,30350,-5.60,20250107,26500,8.11,20250203,52500,-45.43,20241030,25750,11.26,20240805,1.01,N,008930,500,349 억,,1420752,N,N,744,N,00,N +20250319,120237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28750,300,2,1.05,1250330350,43666,72.67,28450,28800,28400,36950,19950,28450,28633.96,2.08,0,7570,29050,28750,28450,28150,27850,28600,28000,350,8500,500,19910,50,1,68391550,19663,17.47,2.42,12,0.06,1646.00,11899.00,52500,20241030,-45.24,25750,20240805,11.65,30350,-5.27,20250107,26500,8.49,20250203,52500,-45.24,20241030,25750,11.65,20240805,1.01,N,008930,500,349 억,,1420752,N,N,744,N,00,N +20250319,110237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28550,100,2,0.35,873633400,30561,50.86,28450,28800,28400,36950,19950,28450,28586.54,2.08,0,4748,29050,28750,28450,28150,27850,28600,28000,350,8500,500,19910,50,1,68391550,19526,17.35,2.40,12,0.04,1646.00,11899.00,52500,20241030,-45.62,25750,20240805,10.87,30350,-5.93,20250107,26500,7.74,20250203,52500,-45.62,20241030,25750,10.87,20240805,1.01,N,008930,500,349 억,,1420752,N,N,744,N,00,N +20250319,100238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28550,100,2,0.35,674590975,23588,39.25,28450,28800,28400,36950,19950,28450,28598.91,2.08,0,3232,29050,28750,28450,28150,27850,28600,28000,350,8500,500,19910,50,1,68391550,19526,17.35,2.40,12,0.03,1646.00,11899.00,52500,20241030,-45.62,25750,20240805,10.87,30350,-5.93,20250107,26500,7.74,20250203,52500,-45.62,20241030,25750,10.87,20240805,1.01,N,008930,500,349 억,,1420752,N,N,744,N,00,N +20250319,090238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28550,100,2,0.35,56221100,1974,3.29,28450,28550,28400,36950,19950,28450,28480.80,2.08,0,-261,29050,28750,28450,28150,27850,28600,28000,350,8500,500,19910,50,1,68391550,19526,17.35,2.40,12,0.00,1646.00,11899.00,52500,20241030,-45.62,25750,20240805,10.87,30350,-5.93,20250107,26500,7.74,20250203,52500,-45.62,20241030,25750,10.87,20240805,1.01,N,008930,500,349 억,,1420752,N,N,744,N,00,N 20250318,160236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28450,-150,5,-0.52,1689683775,59546,76.34,28750,28750,28150,37150,20050,28600,28375.77,2.03,0,14565,29133,28866,28333,28066,27533,29000,28200,350,8550,500,20020,50,1,68391550,19457,17.28,2.39,12,0.09,1646.00,11899.00,52500,20241030,-45.81,25750,20240805,10.49,30350,-6.26,20250107,26500,7.36,20250203,52500,-45.81,20241030,25750,10.49,20240805,1.02,N,008930,500,349 억,,1391732,N,N,744,N,00,N 20250318,150238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28400,-200,5,-0.70,1574605750,55498,71.15,28750,28750,28150,37150,20050,28600,28372.30,2.03,0,12487,29133,28866,28333,28066,27533,29000,28200,350,8550,500,20020,50,1,68391550,19423,17.25,2.39,12,0.08,1646.00,11899.00,52500,20241030,-45.90,25750,20240805,10.29,30350,-6.43,20250107,26500,7.17,20250203,52500,-45.90,20241030,25750,10.29,20240805,1.02,N,008930,500,349 억,,1391732,N,N,498,N,00,N 20250318,140237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28350,-250,5,-0.87,1474015075,51952,66.60,28750,28750,28150,37150,20050,28600,28372.63,2.03,0,11404,29133,28866,28333,28066,27533,29000,28200,350,8550,500,20020,50,1,68391550,19389,17.22,2.38,12,0.08,1646.00,11899.00,52500,20241030,-46.00,25750,20240805,10.10,30350,-6.59,20250107,26500,6.98,20250203,52500,-46.00,20241030,25750,10.10,20240805,1.02,N,008930,500,349 억,,1391732,N,N,498,N,00,N diff --git a/008970/price/prices-20250301.csv b/008970/price/prices-20250301.csv index a3500f13da9f..f5beee1704df 100644 --- a/008970/price/prices-20250301.csv +++ b/008970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1206,87,2,7.77,330127707596,268297072,260.29,1190,1315,1130,1454,784,1119,1230.80,3.69,0,-2742862,1287,1203,1035,951,783,1245,993,785,335,500,690,1,1,157052160,1894,-92.77,1.65,12,170.83,-13.00,733.00,1678,20240607,-28.13,580,20241210,107.93,1315,-8.29,20250319,600,101.00,20250210,1678,-28.13,20240607,580,107.93,20241210,4.90,N,008970,500,785 억,,5801372,N,N,13,N,00,N +20250319,150238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1203,84,2,7.51,320678867136,260430940,252.66,1190,1315,1130,1454,784,1119,1231.69,3.69,0,-3545962,1287,1203,1035,951,783,1245,993,785,335,500,690,1,1,157052160,1889,-92.54,1.64,12,165.82,-13.00,733.00,1678,20240607,-28.31,580,20241210,107.41,1315,-8.52,20250319,600,100.50,20250210,1678,-28.31,20240607,580,107.41,20241210,4.90,N,008970,500,785 억,,5801372,N,N,108,N,00,N +20250319,140238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1231,112,2,10.01,301274560155,244448256,237.15,1190,1315,1130,1454,784,1119,1232.84,3.69,0,-4616644,1287,1203,1035,951,783,1245,993,785,335,500,690,1,1,157052160,1933,-94.69,1.68,12,155.65,-13.00,733.00,1678,20240607,-26.64,580,20241210,112.24,1315,-6.39,20250319,600,105.17,20250210,1678,-26.64,20240607,580,112.24,20241210,4.90,N,008970,500,785 억,,5801372,N,N,108,N,00,N +20250319,130238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1246,127,2,11.35,269595395842,219059884,212.52,1190,1315,1130,1454,784,1119,1231.10,3.69,0,-3892340,1287,1203,1035,951,783,1245,993,785,335,500,690,1,1,157052160,1957,-95.85,1.70,12,139.48,-13.00,733.00,1678,20240607,-25.74,580,20241210,114.83,1315,-5.25,20250319,600,107.67,20250210,1678,-25.74,20240607,580,114.83,20241210,4.90,N,008970,500,785 억,,5801372,N,N,108,N,00,N +20250319,120237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1264,145,2,12.96,245685779433,200084949,194.11,1190,1315,1130,1454,784,1119,1228.35,3.69,0,-3816001,1287,1203,1035,951,783,1245,993,785,335,500,690,1,1,157052160,1985,-97.23,1.72,12,127.40,-13.00,733.00,1678,20240607,-24.67,580,20241210,117.93,1315,-3.88,20250319,600,110.67,20250210,1678,-24.67,20240607,580,117.93,20241210,4.90,N,008970,500,785 억,,5801372,N,N,108,N,00,N +20250319,110238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1162,43,2,3.84,136563323512,114138919,110.73,1190,1247,1130,1454,784,1119,1197.01,3.69,0,-4152175,1287,1203,1035,951,783,1245,993,785,335,500,690,1,1,157052160,1825,-89.38,1.59,12,72.68,-13.00,733.00,1678,20240607,-30.75,580,20241210,100.34,1247,-6.82,20250319,600,93.67,20250210,1678,-30.75,20240607,580,100.34,20241210,4.90,N,008970,500,785 억,,5801372,N,N,108,N,00,N +20250319,100238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1195,76,2,6.79,111649798315,92633476,89.87,1190,1247,1170,1454,784,1119,1206.04,3.69,0,-3977171,1287,1203,1035,951,783,1245,993,785,335,500,690,1,1,157052160,1877,-91.92,1.63,12,58.98,-13.00,733.00,1678,20240607,-28.78,580,20241210,106.03,1247,-4.17,20250319,600,99.17,20250210,1678,-28.78,20240607,580,106.03,20241210,4.90,N,008970,500,785 억,,5801372,N,N,108,N,00,N +20250319,090238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1220,101,2,9.03,31126073007,25840783,25.07,1190,1230,1185,1454,784,1119,1207.27,3.69,0,-1718706,1287,1203,1035,951,783,1245,993,785,335,500,690,1,1,157052160,1916,-93.85,1.66,12,16.45,-13.00,733.00,1678,20240607,-27.29,580,20241210,110.34,1230,-0.81,20250319,600,103.33,20250210,1678,-27.29,20240607,580,110.34,20241210,4.90,N,008970,500,785 억,,5801372,N,N,108,N,00,N 20250318,160237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1119,258,1,29.97,99066344231,98980342,900.92,867,1119,867,1119,603,861,998.77,0.86,0,4501813,927,893,877,843,827,886,836,785,258,500,530,1,1,157052160,1757,-86.08,1.53,12,63.02,-13.00,733.00,1678,20240607,-33.31,580,20241210,92.93,1119,0.00,20250318,600,86.50,20250210,1678,-33.31,20240607,580,92.93,20241210,4.69,N,008970,500,785 억,,1350226,N,N,108,N,00,N 20250318,150238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1028,167,2,19.40,68115260951,70475919,641.47,867,1029,867,1119,603,861,966.61,0.86,0,4377905,927,893,877,843,827,886,836,785,258,500,530,1,1,157052160,1614,-79.08,1.40,12,44.87,-13.00,733.00,1678,20240607,-38.74,580,20241210,77.24,1110,-7.39,20250306,600,71.33,20250210,1678,-38.74,20240607,580,77.24,20241210,4.69,N,008970,500,785 억,,1350226,N,N,34,N,00,N 20250318,140238,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1028,167,2,19.40,68115260951,70475919,641.47,867,1029,867,1119,603,861,966.61,0.86,0,4377905,927,893,877,843,827,886,836,785,258,500,530,1,1,157052160,1614,-79.08,1.40,12,44.87,-13.00,733.00,1678,20240607,-38.74,580,20241210,77.24,1110,-7.39,20250306,600,71.33,20250210,1678,-38.74,20240607,580,77.24,20241210,4.69,N,008970,500,785 억,,1350226,N,N,34,N,00,N diff --git a/009070/price/prices-20250301.csv b/009070/price/prices-20250301.csv index 68b909967c7b..7c0ec598745e 100644 --- a/009070/price/prices-20250301.csv +++ b/009070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3750,-15,5,-0.40,141077410,37581,80.94,3765,3780,3740,4890,2640,3765,3753.97,3.09,0,-15293,3858,3811,3788,3741,3718,3800,3730,150,1125,500,2480,5,1,30000000,1125,4.38,0.38,12,0.13,857.00,9839.00,7030,20240801,-46.66,3530,20241209,6.23,4140,-9.42,20250109,3660,2.46,20250203,7030,-46.66,20240801,3530,6.23,20241209,1.84,N,009070,500,150 억,,927040,N,N,3,N,00,N +20250319,150239,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3755,-10,5,-0.27,121259835,32301,69.57,3765,3780,3740,4890,2640,3765,3754.06,3.09,0,-14899,3858,3811,3788,3741,3718,3800,3730,150,1125,500,2480,5,1,30000000,1127,4.38,0.38,12,0.11,857.00,9839.00,7030,20240801,-46.59,3530,20241209,6.37,4140,-9.30,20250109,3660,2.60,20250203,7030,-46.59,20240801,3530,6.37,20241209,1.84,N,009070,500,150 억,,927040,N,N,27,N,00,N +20250319,140238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3745,-20,5,-0.53,117797300,31379,67.59,3765,3780,3740,4890,2640,3765,3754.02,3.09,0,-14823,3858,3811,3788,3741,3718,3800,3730,150,1125,500,2480,5,1,30000000,1124,4.37,0.38,12,0.10,857.00,9839.00,7030,20240801,-46.73,3530,20241209,6.09,4140,-9.54,20250109,3660,2.32,20250203,7030,-46.73,20240801,3530,6.09,20241209,1.84,N,009070,500,150 억,,927040,N,N,27,N,00,N +20250319,130238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3750,-15,5,-0.40,107583450,28656,61.72,3765,3780,3740,4890,2640,3765,3754.31,3.09,0,-13227,3858,3811,3788,3741,3718,3800,3730,150,1125,500,2480,5,1,30000000,1125,4.38,0.38,12,0.10,857.00,9839.00,7030,20240801,-46.66,3530,20241209,6.23,4140,-9.42,20250109,3660,2.46,20250203,7030,-46.66,20240801,3530,6.23,20241209,1.84,N,009070,500,150 억,,927040,N,N,27,N,00,N +20250319,120238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3765,0,3,0.00,100216715,26696,57.50,3765,3780,3740,4890,2640,3765,3754.00,3.09,0,-11847,3858,3811,3788,3741,3718,3800,3730,150,1125,500,2480,5,1,30000000,1130,4.39,0.38,12,0.09,857.00,9839.00,7030,20240801,-46.44,3530,20241209,6.66,4140,-9.06,20250109,3660,2.87,20250203,7030,-46.44,20240801,3530,6.66,20241209,1.84,N,009070,500,150 억,,927040,N,N,27,N,00,N +20250319,110238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3765,0,3,0.00,93814220,24987,53.82,3765,3780,3740,4890,2640,3765,3754.52,3.09,0,-11345,3858,3811,3788,3741,3718,3800,3730,150,1125,500,2480,5,1,30000000,1130,4.39,0.38,12,0.08,857.00,9839.00,7030,20240801,-46.44,3530,20241209,6.66,4140,-9.06,20250109,3660,2.87,20250203,7030,-46.44,20240801,3530,6.66,20241209,1.84,N,009070,500,150 억,,927040,N,N,27,N,00,N +20250319,100238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3765,0,3,0.00,27820285,7397,15.93,3765,3780,3750,4890,2640,3765,3761.02,3.09,0,-191,3858,3811,3788,3741,3718,3800,3730,150,1125,500,2480,5,1,30000000,1130,4.39,0.38,12,0.02,857.00,9839.00,7030,20240801,-46.44,3530,20241209,6.66,4140,-9.06,20250109,3660,2.87,20250203,7030,-46.44,20240801,3530,6.66,20241209,1.84,N,009070,500,150 억,,927040,N,N,27,N,00,N +20250319,090238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3775,10,2,0.27,8316705,2213,4.77,3765,3775,3750,4890,2640,3765,3758.11,3.09,0,-50,3858,3811,3788,3741,3718,3800,3730,150,1125,500,2480,5,1,30000000,1133,4.40,0.38,12,0.01,857.00,9839.00,7030,20240801,-46.30,3530,20241209,6.94,4140,-8.82,20250109,3660,3.14,20250203,7030,-46.30,20240801,3530,6.94,20241209,1.84,N,009070,500,150 억,,927040,N,N,27,N,00,N 20250318,160237,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3765,-30,5,-0.79,168730087,44587,134.52,3770,3835,3765,4930,2660,3795,3784.29,3.11,0,-7188,3838,3816,3798,3776,3758,3807,3767,150,1135,500,2500,5,1,30000000,1130,4.21,0.41,12,0.15,894.00,9106.00,7030,20240801,-46.44,3530,20241209,6.66,4140,-9.06,20250109,3660,2.87,20250203,7030,-46.44,20240801,3530,6.66,20241209,1.86,N,009070,500,150 억,,934208,N,N,27,N,00,N 20250318,150238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3770,-25,5,-0.66,128290902,33852,102.13,3770,3835,3770,4930,2660,3795,3789.76,3.11,0,-4335,3838,3816,3798,3776,3758,3807,3767,150,1135,500,2500,5,1,30000000,1131,4.22,0.41,12,0.11,894.00,9106.00,7030,20240801,-46.37,3530,20241209,6.80,4140,-8.94,20250109,3660,3.01,20250203,7030,-46.37,20240801,3530,6.80,20241209,1.86,N,009070,500,150 억,,934208,N,N,8,N,00,N 20250318,140238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3777,-18,5,-0.47,105946255,27931,84.27,3770,3835,3770,4930,2660,3795,3793.14,3.11,0,-2269,3838,3816,3798,3776,3758,3807,3767,150,1135,500,2500,5,1,30000000,1133,4.22,0.41,12,0.09,894.00,9106.00,7030,20240801,-46.27,3530,20241209,7.00,4140,-8.77,20250109,3660,3.20,20250203,7030,-46.27,20240801,3530,7.00,20241209,1.86,N,009070,500,150 억,,934208,N,N,8,N,00,N diff --git a/009140/price/prices-20250301.csv b/009140/price/prices-20250301.csv index ce0434e287ed..b3ed79ac706c 100644 --- a/009140/price/prices-20250301.csv +++ b/009140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18770,150,2,0.81,11421070,613,41.42,18930,18930,18530,24200,13040,18620,18631.44,8.76,0,-47,19333,18976,18743,18386,18153,18860,18270,79,5580,5000,11170,10,1,1570797,295,11.52,0.36,12,0.04,1630.00,51653.00,29900,20240523,-37.22,17930,20250228,4.68,20800,-9.76,20250102,17930,4.68,20250228,29900,-37.22,20240523,17930,4.68,20250228,2.41,N,009140,5000,78 억,,137536,N,N,1,N,00,N +20250319,150239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18780,160,2,0.86,10914100,586,39.59,18930,18930,18530,24200,13040,18620,18624.74,8.76,0,-42,19333,18976,18743,18386,18153,18860,18270,79,5580,5000,11170,10,1,1570797,295,11.52,0.36,12,0.04,1630.00,51653.00,29900,20240523,-37.19,17930,20250228,4.74,20800,-9.71,20250102,17930,4.74,20250228,29900,-37.19,20240523,17930,4.74,20250228,2.41,N,009140,5000,78 억,,137536,N,N,1,N,00,N +20250319,140238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18620,0,3,0.00,4846360,259,17.50,18930,18930,18620,24200,13040,18620,18711.81,8.76,0,-79,19333,18976,18743,18386,18153,18860,18270,79,5580,5000,11170,10,1,1570797,292,11.42,0.36,12,0.02,1630.00,51653.00,29900,20240523,-37.73,17930,20250228,3.85,20800,-10.48,20250102,17930,3.85,20250228,29900,-37.73,20240523,17930,3.85,20250228,2.41,N,009140,5000,78 억,,137536,N,N,1,N,00,N +20250319,130238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18620,0,3,0.00,4250520,227,15.34,18930,18930,18620,24200,13040,18620,18724.76,8.76,0,-79,19333,18976,18743,18386,18153,18860,18270,79,5580,5000,11170,10,1,1570797,292,11.42,0.36,12,0.01,1630.00,51653.00,29900,20240523,-37.73,17930,20250228,3.85,20800,-10.48,20250102,17930,3.85,20250228,29900,-37.73,20240523,17930,3.85,20250228,2.41,N,009140,5000,78 억,,137536,N,N,1,N,00,N +20250319,120238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18630,10,2,0.05,2797600,149,10.07,18930,18930,18620,24200,13040,18620,18775.84,8.76,0,-83,19333,18976,18743,18386,18153,18860,18270,79,5580,5000,11170,10,1,1570797,293,11.43,0.36,12,0.01,1630.00,51653.00,29900,20240523,-37.69,17930,20250228,3.90,20800,-10.43,20250102,17930,3.90,20250228,29900,-37.69,20240523,17930,3.90,20250228,2.41,N,009140,5000,78 억,,137536,N,N,1,N,00,N +20250319,110238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18810,190,2,1.02,1259130,67,4.53,18930,18930,18620,24200,13040,18620,18792.99,8.76,0,-9,19333,18976,18743,18386,18153,18860,18270,79,5580,5000,11170,10,1,1570797,295,11.54,0.36,12,0.00,1630.00,51653.00,29900,20240523,-37.09,17930,20250228,4.91,20800,-9.57,20250102,17930,4.91,20250228,29900,-37.09,20240523,17930,4.91,20250228,2.41,N,009140,5000,78 억,,137536,N,N,1,N,00,N +20250319,100239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18820,200,2,1.07,883120,47,3.18,18930,18930,18620,24200,13040,18620,18789.79,8.76,0,-9,19333,18976,18743,18386,18153,18860,18270,79,5580,5000,11170,10,1,1570797,296,11.55,0.36,12,0.00,1630.00,51653.00,29900,20240523,-37.06,17930,20250228,4.96,20800,-9.52,20250102,17930,4.96,20250228,29900,-37.06,20240523,17930,4.96,20250228,2.41,N,009140,5000,78 억,,137536,N,N,1,N,00,N +20250319,090239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18930,310,2,1.66,189300,10,0.68,18930,18930,18930,24200,13040,18620,18930.00,8.76,0,-1,19333,18976,18743,18386,18153,18860,18270,79,5580,5000,11170,10,1,1570797,297,11.61,0.37,12,0.00,1630.00,51653.00,29900,20240523,-36.69,17930,20250228,5.58,20800,-8.99,20250102,17930,5.58,20250228,29900,-36.69,20240523,17930,5.58,20250228,2.41,N,009140,5000,78 억,,137536,N,N,1,N,00,N 20250318,160237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18620,-50,5,-0.27,27599860,1480,88.62,19100,19100,18510,24250,13070,18670,18648.55,8.78,0,-304,18950,18810,18590,18450,18230,18880,18520,79,5580,5000,11200,10,1,1570797,292,11.42,0.36,12,0.09,1630.00,51653.00,29900,20240523,-37.73,17930,20250228,3.85,20800,-10.48,20250102,17930,3.85,20250228,29900,-37.73,20240523,17930,3.85,20250228,2.48,N,009140,5000,78 억,,137840,N,N,1,N,00,N 20250318,150238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18800,130,2,0.70,26408030,1416,84.79,19100,19100,18510,24250,13070,18670,18649.74,8.78,0,-301,18950,18810,18590,18450,18230,18880,18520,79,5580,5000,11200,10,1,1570797,295,11.53,0.36,12,0.09,1630.00,51653.00,29900,20240523,-37.12,17930,20250228,4.85,20800,-9.62,20250102,17930,4.85,20250228,29900,-37.12,20240523,17930,4.85,20250228,2.48,N,009140,5000,78 억,,137840,N,N,0,N,00,N 20250318,140238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18800,130,2,0.70,26408030,1416,84.79,19100,19100,18510,24250,13070,18670,18649.74,8.78,0,-301,18950,18810,18590,18450,18230,18880,18520,79,5580,5000,11200,10,1,1570797,295,11.53,0.36,12,0.09,1630.00,51653.00,29900,20240523,-37.12,17930,20250228,4.85,20800,-9.62,20250102,17930,4.85,20250228,29900,-37.12,20240523,17930,4.85,20250228,2.48,N,009140,5000,78 억,,137840,N,N,0,N,00,N diff --git a/009150/price/prices-20250301.csv b/009150/price/prices-20250301.csv index 67de21553420..097632d37cc9 100644 --- a/009150/price/prices-20250301.csv +++ b/009150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138000,900,2,0.66,21457276550,155591,73.72,136600,138800,136400,178200,96000,137100,137908.00,32.50,0,-773,142433,139766,138133,135466,133833,138950,134650,3735,41100,5000,104190,100,1,74693696,103077,15.77,1.20,12,0.21,8752.00,115152.00,176500,20240717,-21.81,105500,20241115,30.81,149800,-7.88,20250217,120500,14.52,20250102,176500,-21.81,20240717,105500,30.81,20241115,0.52,N,009150,5000,3734 억,,24276338,N,N,1114,N,00,N +20250319,150239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138000,900,2,0.66,18179305300,131838,62.47,136600,138800,136400,178200,96000,137100,137891.29,32.50,0,-841,142433,139766,138133,135466,133833,138950,134650,3735,41100,5000,104190,100,1,74693696,103077,15.77,1.20,12,0.18,8752.00,115152.00,176500,20240717,-21.81,105500,20241115,30.81,149800,-7.88,20250217,120500,14.52,20250102,176500,-21.81,20240717,105500,30.81,20241115,0.52,N,009150,5000,3734 억,,24276338,N,N,4426,N,00,N +20250319,140239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137700,600,2,0.44,16085682200,116651,55.27,136600,138800,136400,178200,96000,137100,137895.85,32.50,0,-106,142433,139766,138133,135466,133833,138950,134650,3735,41100,5000,104190,100,1,74693696,102853,15.73,1.20,12,0.16,8752.00,115152.00,176500,20240717,-21.98,105500,20241115,30.52,149800,-8.08,20250217,120500,14.27,20250102,176500,-21.98,20240717,105500,30.52,20241115,0.52,N,009150,5000,3734 억,,24276338,N,N,4426,N,00,N +20250319,130238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138500,1400,2,1.02,13691678950,99314,47.06,136600,138800,136400,178200,96000,137100,137862.59,32.50,0,1322,142433,139766,138133,135466,133833,138950,134650,3735,41100,5000,104190,100,1,74693696,103451,15.82,1.20,12,0.13,8752.00,115152.00,176500,20240717,-21.53,105500,20241115,31.28,149800,-7.54,20250217,120500,14.94,20250102,176500,-21.53,20240717,105500,31.28,20241115,0.52,N,009150,5000,3734 억,,24276338,N,N,4426,N,00,N +20250319,120238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138200,1100,2,0.80,11599193050,84188,39.89,136600,138800,136400,178200,96000,137100,137777.34,32.50,0,-3043,142433,139766,138133,135466,133833,138950,134650,3735,41100,5000,104190,100,1,74693696,103227,15.79,1.20,12,0.11,8752.00,115152.00,176500,20240717,-21.70,105500,20241115,31.00,149800,-7.74,20250217,120500,14.69,20250102,176500,-21.70,20240717,105500,31.00,20241115,0.52,N,009150,5000,3734 억,,24276338,N,N,4426,N,00,N +20250319,110238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137900,800,2,0.58,9930058300,72089,34.16,136600,138800,136400,178200,96000,137100,137747.28,32.50,0,-2420,142433,139766,138133,135466,133833,138950,134650,3735,41100,5000,104190,100,1,74693696,103003,15.76,1.20,12,0.10,8752.00,115152.00,176500,20240717,-21.87,105500,20241115,30.71,149800,-7.94,20250217,120500,14.44,20250102,176500,-21.87,20240717,105500,30.71,20241115,0.52,N,009150,5000,3734 억,,24276338,N,N,4426,N,00,N +20250319,100239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138100,1000,2,0.73,6347944650,46163,21.87,136600,138500,136400,178200,96000,137100,137511.60,32.50,0,-3949,142433,139766,138133,135466,133833,138950,134650,3735,41100,5000,104190,100,1,74693696,103152,15.78,1.20,12,0.06,8752.00,115152.00,176500,20240717,-21.76,105500,20241115,30.90,149800,-7.81,20250217,120500,14.61,20250102,176500,-21.76,20240717,105500,30.90,20241115,0.52,N,009150,5000,3734 억,,24276338,N,N,4426,N,00,N +20250319,090239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137300,200,2,0.15,686719900,5017,2.38,136600,137400,136500,178200,96000,137100,136878.24,32.50,0,949,142433,139766,138133,135466,133833,138950,134650,3735,41100,5000,104190,100,1,74693696,102554,15.69,1.19,12,0.01,8752.00,115152.00,176500,20240717,-22.21,105500,20241115,30.14,149800,-8.34,20250217,120500,13.94,20250102,176500,-22.21,20240717,105500,30.14,20241115,0.52,N,009150,5000,3734 억,,24276338,N,N,4426,N,00,N 20250318,160237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137100,-2700,5,-1.93,28957147550,209707,64.90,140600,140800,136500,181700,97900,139800,138085.41,32.56,0,-54042,144400,142100,140100,137800,135800,143250,138950,3735,41900,5000,106240,100,1,74693696,102405,15.66,1.19,12,0.28,8752.00,115152.00,176500,20240717,-22.32,105500,20241115,29.95,149800,-8.48,20250217,120500,13.78,20250102,176500,-22.32,20240717,105500,29.95,20241115,0.51,N,009150,5000,3734 억,,24322799,N,N,4426,N,00,N 20250318,150239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137000,-2800,5,-2.00,26505289850,191819,59.36,140600,140800,136500,181700,97900,139800,138178.37,32.56,0,-52815,144400,142100,140100,137800,135800,143250,138950,3735,41900,5000,106240,100,1,74693696,102330,15.65,1.19,12,0.26,8752.00,115152.00,176500,20240717,-22.38,105500,20241115,29.86,149800,-8.54,20250217,120500,13.69,20250102,176500,-22.38,20240717,105500,29.86,20241115,0.51,N,009150,5000,3734 억,,24322799,N,N,5896,N,00,N 20250318,140238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136800,-3000,5,-2.15,23859286000,172470,53.38,140600,140800,136500,181700,97900,139800,138338.48,32.56,0,-47988,144400,142100,140100,137800,135800,143250,138950,3735,41900,5000,106240,100,1,74693696,102181,15.63,1.19,12,0.23,8752.00,115152.00,176500,20240717,-22.49,105500,20241115,29.67,149800,-8.68,20250217,120500,13.53,20250102,176500,-22.49,20240717,105500,29.67,20241115,0.51,N,009150,5000,3734 억,,24322799,N,N,5896,N,00,N diff --git a/009160/price/prices-20250301.csv b/009160/price/prices-20250301.csv index 34f1cb1c3f42..d8d4879d0482 100644 --- a/009160/price/prices-20250301.csv +++ b/009160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4010,20,2,0.50,126715970,31707,112.17,3980,4015,3975,5180,2795,3990,3996.47,2.15,0,-2397,4030,4010,3995,3975,3960,4020,3985,327,1190,500,2790,5,1,65429516,2624,-40.51,0.42,12,0.05,-99.00,9490.00,5440,20240326,-26.29,3100,20240806,29.35,4030,-0.50,20250123,3630,10.47,20250211,5440,-26.29,20240326,3100,29.35,20240806,1.04,N,009160,500,327 억,,1408758,N,N,7,N,00,N +20250319,150239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3990,0,3,0.00,121222590,30334,107.32,3980,4015,3975,5180,2795,3990,3996.26,2.15,0,-2397,4030,4010,3995,3975,3960,4020,3985,327,1190,500,2790,5,1,65429516,2611,-40.30,0.42,12,0.05,-99.00,9490.00,5440,20240326,-26.65,3100,20240806,28.71,4030,-0.99,20250123,3630,9.92,20250211,5440,-26.65,20240326,3100,28.71,20240806,1.04,N,009160,500,327 억,,1408758,N,N,52,N,00,N +20250319,140239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3990,0,3,0.00,114329795,28607,101.21,3980,4015,3975,5180,2795,3990,3996.57,2.15,0,-2686,4030,4010,3995,3975,3960,4020,3985,327,1190,500,2790,5,1,65429516,2611,-40.30,0.42,12,0.04,-99.00,9490.00,5440,20240326,-26.65,3100,20240806,28.71,4030,-0.99,20250123,3630,9.92,20250211,5440,-26.65,20240326,3100,28.71,20240806,1.04,N,009160,500,327 억,,1408758,N,N,52,N,00,N +20250319,130239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3980,-10,5,-0.25,108960590,27261,96.44,3980,4015,3975,5180,2795,3990,3996.94,2.15,0,-2548,4030,4010,3995,3975,3960,4020,3985,327,1190,500,2790,5,1,65429516,2604,-40.20,0.42,12,0.04,-99.00,9490.00,5440,20240326,-26.84,3100,20240806,28.39,4030,-1.24,20250123,3630,9.64,20250211,5440,-26.84,20240326,3100,28.39,20240806,1.04,N,009160,500,327 억,,1408758,N,N,52,N,00,N +20250319,120238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3995,5,2,0.13,72111875,18029,63.78,3980,4015,3975,5180,2795,3990,3999.77,2.15,0,-2557,4030,4010,3995,3975,3960,4020,3985,327,1190,500,2790,5,1,65429516,2614,-40.35,0.42,12,0.03,-99.00,9490.00,5440,20240326,-26.56,3100,20240806,28.87,4030,-0.87,20250123,3630,10.06,20250211,5440,-26.56,20240326,3100,28.87,20240806,1.04,N,009160,500,327 억,,1408758,N,N,52,N,00,N +20250319,110239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3995,5,2,0.13,61290575,15324,54.21,3980,4015,3975,5180,2795,3990,3999.65,2.15,0,-2983,4030,4010,3995,3975,3960,4020,3985,327,1190,500,2790,5,1,65429516,2614,-40.35,0.42,12,0.02,-99.00,9490.00,5440,20240326,-26.56,3100,20240806,28.87,4030,-0.87,20250123,3630,10.06,20250211,5440,-26.56,20240326,3100,28.87,20240806,1.04,N,009160,500,327 억,,1408758,N,N,52,N,00,N +20250319,100239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4000,10,2,0.25,33536885,8398,29.71,3980,4015,3975,5180,2795,3990,3993.44,2.15,0,-3074,4030,4010,3995,3975,3960,4020,3985,327,1190,500,2790,5,1,65429516,2617,-40.40,0.42,12,0.01,-99.00,9490.00,5440,20240326,-26.47,3100,20240806,29.03,4030,-0.74,20250123,3630,10.19,20250211,5440,-26.47,20240326,3100,29.03,20240806,1.04,N,009160,500,327 억,,1408758,N,N,52,N,00,N +20250319,090239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3980,-10,5,-0.25,911430,229,0.81,3980,3990,3980,5180,2795,3990,3980.04,2.15,0,-146,4030,4010,3995,3975,3960,4020,3985,327,1190,500,2790,5,1,65429516,2604,-40.20,0.42,12,0.00,-99.00,9490.00,5440,20240326,-26.84,3100,20240806,28.39,4030,-1.24,20250123,3630,9.64,20250211,5440,-26.84,20240326,3100,28.39,20240806,1.04,N,009160,500,327 억,,1408758,N,N,52,N,00,N 20250318,160238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3990,-5,5,-0.13,113028253,28263,19.36,3985,4015,3980,5190,2800,3995,3999.16,2.17,0,-3619,4061,4027,3971,3937,3881,4045,3955,327,1195,500,2790,5,1,65429516,2611,-40.30,0.42,12,0.04,-99.00,9490.00,5440,20240326,-26.65,3100,20240806,28.71,4030,-0.99,20250123,3630,9.92,20250211,5440,-26.65,20240326,3100,28.71,20240806,1.02,N,009160,500,327 억,,1416699,N,N,52,N,00,N 20250318,150239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3995,0,3,0.00,106657441,26667,18.27,3985,4015,3980,5190,2800,3995,3999.60,2.17,0,-3822,4061,4027,3971,3937,3881,4045,3955,327,1195,500,2790,5,1,65429516,2614,-40.35,0.42,12,0.04,-99.00,9490.00,5440,20240326,-26.56,3100,20240806,28.87,4030,-0.87,20250123,3630,10.06,20250211,5440,-26.56,20240326,3100,28.87,20240806,1.02,N,009160,500,327 억,,1416699,N,N,9,N,00,N 20250318,140239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4000,5,2,0.13,64182284,16036,10.99,3985,4015,3980,5190,2800,3995,4002.39,2.17,0,4026,4061,4027,3971,3937,3881,4045,3955,327,1195,500,2790,5,1,65429516,2617,-40.40,0.42,12,0.02,-99.00,9490.00,5440,20240326,-26.47,3100,20240806,29.03,4030,-0.74,20250123,3630,10.19,20250211,5440,-26.47,20240326,3100,29.03,20240806,1.02,N,009160,500,327 억,,1416699,N,N,9,N,00,N diff --git a/009180/price/prices-20250301.csv b/009180/price/prices-20250301.csv index 4caa35c19d34..d215c46a17dd 100644 --- a/009180/price/prices-20250301.csv +++ b/009180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,5,2,0.22,134766900,58527,64.16,2305,2320,2295,2995,1615,2305,2302.64,3.27,0,-3871,2348,2326,2313,2291,2278,2320,2285,147,690,500,1520,5,1,28155825,650,7.45,0.50,12,0.21,310.00,4615.00,3320,20240625,-30.42,1915,20241209,20.63,2415,-4.35,20250123,2020,14.36,20250203,3320,-30.42,20240625,1915,20.63,20241209,1.12,N,009180,500,146 억,,920170,N,N,3,N,00,N +20250319,150240,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,5,2,0.22,118396810,51403,56.35,2305,2320,2300,2995,1615,2305,2303.31,3.27,0,-4195,2348,2326,2313,2291,2278,2320,2285,147,690,500,1520,5,1,28155825,650,7.45,0.50,12,0.18,310.00,4615.00,3320,20240625,-30.42,1915,20241209,20.63,2415,-4.35,20250123,2020,14.36,20250203,3320,-30.42,20240625,1915,20.63,20241209,1.12,N,009180,500,146 억,,920170,N,N,24,N,00,N +20250319,140239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,10,2,0.43,101978115,44270,48.53,2305,2320,2300,2995,1615,2305,2303.55,3.27,0,-4102,2348,2326,2313,2291,2278,2320,2285,147,690,500,1520,5,1,28155825,652,7.47,0.50,12,0.16,310.00,4615.00,3320,20240625,-30.27,1915,20241209,20.89,2415,-4.14,20250123,2020,14.60,20250203,3320,-30.27,20240625,1915,20.89,20241209,1.12,N,009180,500,146 억,,920170,N,N,24,N,00,N +20250319,130239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,10,2,0.43,92888944,40327,44.21,2305,2320,2300,2995,1615,2305,2303.39,3.27,0,-3926,2348,2326,2313,2291,2278,2320,2285,147,690,500,1520,5,1,28155825,652,7.47,0.50,12,0.14,310.00,4615.00,3320,20240625,-30.27,1915,20241209,20.89,2415,-4.14,20250123,2020,14.60,20250203,3320,-30.27,20240625,1915,20.89,20241209,1.12,N,009180,500,146 억,,920170,N,N,24,N,00,N +20250319,120239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,0,3,0.00,58950399,25572,28.03,2305,2320,2300,2995,1615,2305,2305.27,3.27,0,-4096,2348,2326,2313,2291,2278,2320,2285,147,690,500,1520,5,1,28155825,649,7.44,0.50,12,0.09,310.00,4615.00,3320,20240625,-30.57,1915,20241209,20.37,2415,-4.55,20250123,2020,14.11,20250203,3320,-30.57,20240625,1915,20.37,20241209,1.12,N,009180,500,146 억,,920170,N,N,24,N,00,N +20250319,110239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,5,2,0.22,46734189,20276,22.23,2305,2320,2300,2995,1615,2305,2304.90,3.27,0,-4038,2348,2326,2313,2291,2278,2320,2285,147,690,500,1520,5,1,28155825,650,7.45,0.50,12,0.07,310.00,4615.00,3320,20240625,-30.42,1915,20241209,20.63,2415,-4.35,20250123,2020,14.36,20250203,3320,-30.42,20240625,1915,20.63,20241209,1.12,N,009180,500,146 억,,920170,N,N,24,N,00,N +20250319,100239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,5,2,0.22,15498664,6712,7.36,2305,2320,2300,2995,1615,2305,2309.10,3.27,0,-1809,2348,2326,2313,2291,2278,2320,2285,147,690,500,1520,5,1,28155825,650,7.45,0.50,12,0.02,310.00,4615.00,3320,20240625,-30.42,1915,20241209,20.63,2415,-4.35,20250123,2020,14.36,20250203,3320,-30.42,20240625,1915,20.63,20241209,1.12,N,009180,500,146 억,,920170,N,N,24,N,00,N +20250319,090239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,5,2,0.22,341235,148,0.16,2305,2310,2305,2995,1615,2305,2305.64,3.27,0,-2,2348,2326,2313,2291,2278,2320,2285,147,690,500,1520,5,1,28155825,650,7.45,0.50,12,0.00,310.00,4615.00,3320,20240625,-30.42,1915,20241209,20.63,2415,-4.35,20250123,2020,14.36,20250203,3320,-30.42,20240625,1915,20.63,20241209,1.12,N,009180,500,146 억,,920170,N,N,24,N,00,N 20250318,160238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,-25,5,-1.07,210916530,91224,120.93,2330,2335,2300,3025,1635,2330,2312.15,3.31,0,-12623,2376,2352,2336,2312,2296,2345,2305,147,695,500,1530,5,1,28155825,649,7.44,0.50,12,0.32,310.00,4615.00,3320,20240625,-30.57,1915,20241209,20.37,2415,-4.55,20250123,2020,14.11,20250203,3320,-30.57,20240625,1915,20.37,20241209,1.09,N,009180,500,146 억,,932793,N,N,24,N,00,N 20250318,150239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,-20,5,-0.86,182779830,79049,104.79,2330,2335,2300,3025,1635,2330,2312.23,3.31,0,-7681,2376,2352,2336,2312,2296,2345,2305,147,695,500,1530,5,1,28155825,650,7.45,0.50,12,0.28,310.00,4615.00,3320,20240625,-30.42,1915,20241209,20.63,2415,-4.35,20250123,2020,14.36,20250203,3320,-30.42,20240625,1915,20.63,20241209,1.09,N,009180,500,146 억,,932793,N,N,8,N,00,N 20250318,140239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,-20,5,-0.86,161905845,70009,92.81,2330,2335,2300,3025,1635,2330,2312.64,3.31,0,-4200,2376,2352,2336,2312,2296,2345,2305,147,695,500,1530,5,1,28155825,650,7.45,0.50,12,0.25,310.00,4615.00,3320,20240625,-30.42,1915,20241209,20.63,2415,-4.35,20250123,2020,14.36,20250203,3320,-30.42,20240625,1915,20.63,20241209,1.09,N,009180,500,146 억,,932793,N,N,8,N,00,N diff --git a/009190/price/prices-20250301.csv b/009190/price/prices-20250301.csv index 4ac995416931..dd2595901de5 100644 --- a/009190/price/prices-20250301.csv +++ b/009190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1380,9,2,0.66,250058321,182884,133.15,1378,1381,1306,1782,960,1371,1367.31,1.38,0,2379,1402,1386,1364,1348,1326,1394,1356,212,411,500,930,1,1,42359986,585,-1.80,0.71,12,0.43,-766.00,1938.00,2650,20240321,-47.92,1260,20240503,9.52,1655,-16.62,20250110,1260,9.52,20250313,2650,-47.92,20240321,1260,9.52,20240503,0.55,N,009190,500,211 억,,583717,N,N,6,N,00,N +20250319,150240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1379,8,2,0.58,217911877,159553,116.17,1378,1381,1306,1782,960,1371,1365.76,1.38,0,6519,1402,1386,1364,1348,1326,1394,1356,212,411,500,930,1,1,42359986,584,-1.80,0.71,12,0.38,-766.00,1938.00,2650,20240321,-47.96,1260,20240503,9.44,1655,-16.68,20250110,1260,9.44,20250313,2650,-47.96,20240321,1260,9.44,20240503,0.55,N,009190,500,211 억,,583717,N,N,31,N,00,N +20250319,140239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1365,-6,5,-0.44,87052380,63395,46.16,1378,1378,1365,1782,960,1371,1373.17,1.38,0,8045,1402,1386,1364,1348,1326,1394,1356,212,411,500,930,1,1,42359986,578,-1.78,0.70,12,0.15,-766.00,1938.00,2650,20240321,-48.49,1260,20240503,8.33,1655,-17.52,20250110,1260,8.33,20250313,2650,-48.49,20240321,1260,8.33,20240503,0.55,N,009190,500,211 억,,583717,N,N,31,N,00,N +20250319,130239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1374,3,2,0.22,53555186,38975,28.38,1378,1378,1365,1782,960,1371,1374.09,1.38,0,7690,1402,1386,1364,1348,1326,1394,1356,212,411,500,930,1,1,42359986,582,-1.79,0.71,12,0.09,-766.00,1938.00,2650,20240321,-48.15,1260,20240503,9.05,1655,-16.98,20250110,1260,9.05,20250313,2650,-48.15,20240321,1260,9.05,20240503,0.55,N,009190,500,211 억,,583717,N,N,31,N,00,N +20250319,120239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1375,4,2,0.29,41244690,30028,21.86,1378,1378,1365,1782,960,1371,1373.54,1.38,0,5345,1402,1386,1364,1348,1326,1394,1356,212,411,500,930,1,1,42359986,582,-1.80,0.71,12,0.07,-766.00,1938.00,2650,20240321,-48.11,1260,20240503,9.13,1655,-16.92,20250110,1260,9.13,20250313,2650,-48.11,20240321,1260,9.13,20240503,0.55,N,009190,500,211 억,,583717,N,N,31,N,00,N +20250319,110239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1376,5,2,0.36,33611982,24476,17.82,1378,1378,1365,1782,960,1371,1373.26,1.38,0,4313,1402,1386,1364,1348,1326,1394,1356,212,411,500,930,1,1,42359986,583,-1.80,0.71,12,0.06,-766.00,1938.00,2650,20240321,-48.08,1260,20240503,9.21,1655,-16.86,20250110,1260,9.21,20250313,2650,-48.08,20240321,1260,9.21,20240503,0.55,N,009190,500,211 억,,583717,N,N,31,N,00,N +20250319,100240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1370,-1,5,-0.07,24026783,17499,12.74,1378,1378,1365,1782,960,1371,1373.04,1.38,0,3700,1402,1386,1364,1348,1326,1394,1356,212,411,500,930,1,1,42359986,580,-1.79,0.71,12,0.04,-766.00,1938.00,2650,20240321,-48.30,1260,20240503,8.73,1655,-17.22,20250110,1260,8.73,20250313,2650,-48.30,20240321,1260,8.73,20240503,0.55,N,009190,500,211 억,,583717,N,N,31,N,00,N +20250319,090240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1371,0,3,0.00,2115104,1536,1.12,1378,1378,1371,1782,960,1371,1377.02,1.38,0,-127,1402,1386,1364,1348,1326,1394,1356,212,411,500,930,1,1,42359986,581,-1.79,0.71,12,0.00,-766.00,1938.00,2650,20240321,-48.26,1260,20240503,8.81,1655,-17.16,20250110,1260,8.81,20250313,2650,-48.26,20240321,1260,8.81,20240503,0.55,N,009190,500,211 억,,583717,N,N,31,N,00,N 20250318,160238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1371,15,2,1.11,187246496,137337,205.11,1342,1380,1342,1762,950,1356,1363.41,1.30,0,34120,1388,1372,1361,1345,1334,1366,1339,212,406,500,920,1,1,42359986,581,-1.79,0.71,12,0.32,-766.00,1938.00,2650,20240321,-48.26,1260,20240503,8.81,1655,-17.16,20250110,1260,8.81,20250313,2650,-48.26,20240321,1260,8.81,20240503,0.55,N,009190,500,211 억,,550624,N,N,31,N,00,N 20250318,150240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1366,10,2,0.74,143821769,105711,157.87,1342,1380,1342,1762,950,1356,1360.52,1.30,0,25622,1388,1372,1361,1345,1334,1366,1339,212,406,500,920,1,1,42359986,579,-1.78,0.70,12,0.25,-766.00,1938.00,2650,20240321,-48.45,1260,20240503,8.41,1655,-17.46,20250110,1260,8.41,20250313,2650,-48.45,20240321,1260,8.41,20240503,0.55,N,009190,500,211 억,,550624,N,N,4,N,00,N 20250318,140239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1364,8,2,0.59,110536607,81347,121.49,1342,1380,1342,1762,950,1356,1358.83,1.30,0,13690,1388,1372,1361,1345,1334,1366,1339,212,406,500,920,1,1,42359986,578,-1.78,0.70,12,0.19,-766.00,1938.00,2650,20240321,-48.53,1260,20240503,8.25,1655,-17.58,20250110,1260,8.25,20250313,2650,-48.53,20240321,1260,8.25,20240503,0.55,N,009190,500,211 억,,550624,N,N,4,N,00,N diff --git a/009200/price/prices-20250301.csv b/009200/price/prices-20250301.csv index 45a8ebceed37..a9177307126d 100644 --- a/009200/price/prices-20250301.csv +++ b/009200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,0,3,0.00,105523679,50933,100.44,2075,2090,2065,2695,1455,2075,2071.81,2.32,0,1620,2125,2100,2085,2060,2045,2092,2052,1040,620,2500,1530,5,1,41609310,863,25.00,0.21,12,0.12,83.00,9962.00,2435,20241014,-14.78,1906,20241209,8.87,2240,-7.37,20250306,1993,4.11,20250203,2435,-14.78,20241014,1906,8.87,20241209,1.11,N,009200,2500,1040 억,,966373,N,N,4,N,00,N +20250319,150240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,0,3,0.00,91758785,44284,87.33,2075,2090,2065,2695,1455,2075,2072.05,2.32,0,1827,2125,2100,2085,2060,2045,2092,2052,1040,620,2500,1530,5,1,41609310,863,25.00,0.21,12,0.11,83.00,9962.00,2435,20241014,-14.78,1906,20241209,8.87,2240,-7.37,20250306,1993,4.11,20250203,2435,-14.78,20241014,1906,8.87,20241209,1.11,N,009200,2500,1040 억,,966373,N,N,36,N,00,N +20250319,140240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,-5,5,-0.24,88258814,42593,83.99,2075,2090,2065,2695,1455,2075,2072.14,2.32,0,1323,2125,2100,2085,2060,2045,2092,2052,1040,620,2500,1530,5,1,41609310,861,24.94,0.21,12,0.10,83.00,9962.00,2435,20241014,-14.99,1906,20241209,8.60,2240,-7.59,20250306,1993,3.86,20250203,2435,-14.99,20241014,1906,8.60,20241209,1.11,N,009200,2500,1040 억,,966373,N,N,36,N,00,N +20250319,130240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,10,2,0.48,71343164,34414,67.87,2075,2090,2065,2695,1455,2075,2073.09,2.32,0,1020,2125,2100,2085,2060,2045,2092,2052,1040,620,2500,1530,5,1,41609310,868,25.12,0.21,12,0.08,83.00,9962.00,2435,20241014,-14.37,1906,20241209,9.39,2240,-6.92,20250306,1993,4.62,20250203,2435,-14.37,20241014,1906,9.39,20241209,1.11,N,009200,2500,1040 억,,966373,N,N,36,N,00,N +20250319,120239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,5,2,0.24,65686345,31695,62.50,2075,2090,2065,2695,1455,2075,2072.45,2.32,0,1098,2125,2100,2085,2060,2045,2092,2052,1040,620,2500,1530,5,1,41609310,865,25.06,0.21,12,0.08,83.00,9962.00,2435,20241014,-14.58,1906,20241209,9.13,2240,-7.14,20250306,1993,4.37,20250203,2435,-14.58,20241014,1906,9.13,20241209,1.11,N,009200,2500,1040 억,,966373,N,N,36,N,00,N +20250319,110240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,0,3,0.00,61221134,29542,58.26,2075,2090,2065,2695,1455,2075,2072.34,2.32,0,1015,2125,2100,2085,2060,2045,2092,2052,1040,620,2500,1530,5,1,41609310,863,25.00,0.21,12,0.07,83.00,9962.00,2435,20241014,-14.78,1906,20241209,8.87,2240,-7.37,20250306,1993,4.11,20250203,2435,-14.78,20241014,1906,8.87,20241209,1.11,N,009200,2500,1040 억,,966373,N,N,36,N,00,N +20250319,100240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,0,3,0.00,52071280,25123,49.54,2075,2090,2065,2695,1455,2075,2072.65,2.32,0,347,2125,2100,2085,2060,2045,2092,2052,1040,620,2500,1530,5,1,41609310,863,25.00,0.21,12,0.06,83.00,9962.00,2435,20241014,-14.78,1906,20241209,8.87,2240,-7.37,20250306,1993,4.11,20250203,2435,-14.78,20241014,1906,8.87,20241209,1.11,N,009200,2500,1040 억,,966373,N,N,36,N,00,N +20250319,090240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,10,2,0.48,668160,322,0.63,2075,2085,2075,2695,1455,2075,2075.03,2.32,0,-1,2125,2100,2085,2060,2045,2092,2052,1040,620,2500,1530,5,1,41609310,868,25.12,0.21,12,0.00,83.00,9962.00,2435,20241014,-14.37,1906,20241209,9.39,2240,-6.92,20250306,1993,4.62,20250203,2435,-14.37,20241014,1906,9.39,20241209,1.11,N,009200,2500,1040 억,,966373,N,N,36,N,00,N 20250318,160239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,-15,5,-0.72,99092969,47640,53.41,2090,2110,2070,2715,1465,2090,2080.05,2.34,0,-8636,2123,2106,2083,2066,2043,2115,2075,1040,625,2500,1540,5,1,41609310,863,25.00,0.21,12,0.11,83.00,9962.00,2435,20241014,-14.78,1906,20241209,8.87,2240,-7.37,20250306,1993,4.11,20250203,2435,-14.78,20241014,1906,8.87,20241209,1.11,N,009200,2500,1040 억,,974823,N,N,36,N,00,N 20250318,150240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,-10,5,-0.48,77290220,37133,41.63,2090,2110,2070,2715,1465,2090,2081.44,2.34,0,-2963,2123,2106,2083,2066,2043,2115,2075,1040,625,2500,1540,5,1,41609310,865,25.06,0.21,12,0.09,83.00,9962.00,2435,20241014,-14.58,1906,20241209,9.13,2240,-7.14,20250306,1993,4.37,20250203,2435,-14.58,20241014,1906,9.13,20241209,1.11,N,009200,2500,1040 억,,974823,N,N,11,N,00,N 20250318,140240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,-10,5,-0.48,67723730,32523,36.47,2090,2110,2070,2715,1465,2090,2082.33,2.34,0,-2980,2123,2106,2083,2066,2043,2115,2075,1040,625,2500,1540,5,1,41609310,865,25.06,0.21,12,0.08,83.00,9962.00,2435,20241014,-14.58,1906,20241209,9.13,2240,-7.14,20250306,1993,4.37,20250203,2435,-14.58,20241014,1906,9.13,20241209,1.11,N,009200,2500,1040 억,,974823,N,N,11,N,00,N diff --git a/009240/price/prices-20250301.csv b/009240/price/prices-20250301.csv index e6d646395a7d..491cef2a8624 100644 --- a/009240/price/prices-20250301.csv +++ b/009240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160240,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43400,200,2,0.46,993670575,22904,101.16,43200,43800,43000,56100,30250,43200,43384.15,13.84,0,4347,44300,43750,43450,42900,42600,43600,42750,235,12900,1000,31100,50,1,23533928,10214,6.76,1.65,12,0.10,6422.00,26347.00,69000,20240516,-37.10,43000,20250319,0.93,48900,-11.25,20250103,43000,0.93,20250319,69000,-37.10,20240516,43000,0.93,20250319,0.27,N,009240,1000,235 억,,3257104,N,N,16,N,00,N +20250319,150241,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43350,150,2,0.35,905108075,20862,92.14,43200,43800,43000,56100,30250,43200,43385.49,13.84,0,3854,44300,43750,43450,42900,42600,43600,42750,235,12900,1000,31100,50,1,23533928,10202,6.75,1.65,12,0.09,6422.00,26347.00,69000,20240516,-37.17,43000,20250319,0.81,48900,-11.35,20250103,43000,0.81,20250319,69000,-37.17,20240516,43000,0.81,20250319,0.27,N,009240,1000,235 억,,3257104,N,N,45,N,00,N +20250319,140240,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43350,150,2,0.35,665512900,15334,67.73,43200,43800,43000,56100,30250,43200,43401.13,13.84,0,1809,44300,43750,43450,42900,42600,43600,42750,235,12900,1000,31100,50,1,23533928,10202,6.75,1.65,12,0.07,6422.00,26347.00,69000,20240516,-37.17,43000,20250319,0.81,48900,-11.35,20250103,43000,0.81,20250319,69000,-37.17,20240516,43000,0.81,20250319,0.27,N,009240,1000,235 억,,3257104,N,N,45,N,00,N +20250319,130240,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43450,250,2,0.58,548470925,12641,55.83,43200,43800,43000,56100,30250,43200,43388.25,13.84,0,1321,44300,43750,43450,42900,42600,43600,42750,235,12900,1000,31100,50,1,23533928,10225,6.77,1.65,12,0.05,6422.00,26347.00,69000,20240516,-37.03,43000,20250319,1.05,48900,-11.15,20250103,43000,1.05,20250319,69000,-37.03,20240516,43000,1.05,20250319,0.27,N,009240,1000,235 억,,3257104,N,N,45,N,00,N +20250319,120240,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43350,150,2,0.35,404470375,9317,41.15,43200,43800,43000,56100,30250,43200,43412.08,13.84,0,1186,44300,43750,43450,42900,42600,43600,42750,235,12900,1000,31100,50,1,23533928,10202,6.75,1.65,12,0.04,6422.00,26347.00,69000,20240516,-37.17,43000,20250319,0.81,48900,-11.35,20250103,43000,0.81,20250319,69000,-37.17,20240516,43000,0.81,20250319,0.27,N,009240,1000,235 억,,3257104,N,N,45,N,00,N +20250319,110240,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43300,100,2,0.23,303003875,6977,30.82,43200,43800,43000,56100,30250,43200,43428.96,13.84,0,594,44300,43750,43450,42900,42600,43600,42750,235,12900,1000,31100,50,1,23533928,10190,6.74,1.64,12,0.03,6422.00,26347.00,69000,20240516,-37.25,43000,20250319,0.70,48900,-11.45,20250103,43000,0.70,20250319,69000,-37.25,20240516,43000,0.70,20250319,0.27,N,009240,1000,235 억,,3257104,N,N,45,N,00,N +20250319,100240,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43550,350,2,0.81,221890175,5108,22.56,43200,43800,43000,56100,30250,43200,43439.74,13.84,0,692,44300,43750,43450,42900,42600,43600,42750,235,12900,1000,31100,50,1,23533928,10249,6.78,1.65,12,0.02,6422.00,26347.00,69000,20240516,-36.88,43000,20250319,1.28,48900,-10.94,20250103,43000,1.28,20250319,69000,-36.88,20240516,43000,1.28,20250319,0.27,N,009240,1000,235 억,,3257104,N,N,45,N,00,N +20250319,090240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43450,250,2,0.58,28373700,657,2.90,43200,43450,43050,56100,30250,43200,43186.76,13.84,0,37,44300,43750,43450,42900,42600,43600,42750,235,12900,1000,31100,50,1,23533928,10225,6.77,1.65,12,0.00,6422.00,26347.00,69000,20240516,-37.03,43000,20250317,1.05,48900,-11.15,20250103,43000,1.05,20250317,69000,-37.03,20240516,43000,1.05,20250317,0.27,N,009240,1000,235 억,,3257104,N,N,45,N,00,N 20250318,160239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43200,-400,5,-0.92,985112200,22608,73.91,43850,44000,43150,56600,30550,43600,43573.61,13.84,0,-297,44333,43966,43483,43116,42633,44150,43300,235,13000,1000,31390,50,1,23533928,10167,-16.36,1.66,12,0.10,-2641.00,26011.00,69000,20240516,-37.39,43000,20250317,0.47,48900,-11.66,20250103,43000,0.47,20250317,69000,-37.39,20240516,43000,0.47,20250317,0.26,N,009240,1000,235 억,,3257799,N,N,45,N,00,N 20250318,150240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43200,-400,5,-0.92,903124200,20711,67.71,43850,44000,43150,56600,30550,43600,43606.02,13.84,0,-293,44333,43966,43483,43116,42633,44150,43300,235,13000,1000,31390,50,1,23533928,10167,-16.36,1.66,12,0.09,-2641.00,26011.00,69000,20240516,-37.39,43000,20250317,0.47,48900,-11.66,20250103,43000,0.47,20250317,69000,-37.39,20240516,43000,0.47,20250317,0.26,N,009240,1000,235 억,,3257799,N,N,9,N,00,N 20250318,140240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43300,-300,5,-0.69,750378450,17179,56.16,43850,44000,43250,56600,30550,43600,43679.98,13.84,0,-1008,44333,43966,43483,43116,42633,44150,43300,235,13000,1000,31390,50,1,23533928,10190,-16.40,1.66,12,0.07,-2641.00,26011.00,69000,20240516,-37.25,43000,20250317,0.70,48900,-11.45,20250103,43000,0.70,20250317,69000,-37.25,20240516,43000,0.70,20250317,0.26,N,009240,1000,235 억,,3257799,N,N,9,N,00,N diff --git a/009270/price/prices-20250301.csv b/009270/price/prices-20250301.csv index 4c1fcd4cf959..afeb52fd20ae 100644 --- a/009270/price/prices-20250301.csv +++ b/009270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1344,-21,5,-1.54,678827585,504594,64.62,1361,1369,1336,1774,956,1365,1345.29,2.00,0,-49409,1389,1376,1361,1348,1333,1383,1355,513,409,500,1010,1,1,102586356,1379,23.17,0.53,12,0.49,58.00,2517.00,1677,20241219,-19.86,1152,20240909,16.67,1593,-15.63,20250113,1290,4.19,20250311,1677,-19.86,20241219,1152,16.67,20240909,3.79,N,009270,500,512 억,,2056435,N,N,568,N,00,N +20250319,150241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1341,-24,5,-1.76,635018476,471987,60.45,1361,1369,1336,1774,956,1365,1345.42,2.00,0,-30397,1389,1376,1361,1348,1333,1383,1355,513,409,500,1010,1,1,102586356,1376,23.12,0.53,12,0.46,58.00,2517.00,1677,20241219,-20.04,1152,20240909,16.41,1593,-15.82,20250113,1290,3.95,20250311,1677,-20.04,20241219,1152,16.41,20240909,3.79,N,009270,500,512 억,,2056435,N,N,365,N,00,N +20250319,140240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1342,-23,5,-1.68,612110293,454909,58.26,1361,1369,1336,1774,956,1365,1345.57,2.00,0,-35876,1389,1376,1361,1348,1333,1383,1355,513,409,500,1010,1,1,102586356,1377,23.14,0.53,12,0.44,58.00,2517.00,1677,20241219,-19.98,1152,20240909,16.49,1593,-15.76,20250113,1290,4.03,20250311,1677,-19.98,20241219,1152,16.49,20240909,3.79,N,009270,500,512 억,,2056435,N,N,365,N,00,N +20250319,130240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1341,-24,5,-1.76,542250631,402796,51.59,1361,1369,1336,1774,956,1365,1346.22,2.00,0,-34352,1389,1376,1361,1348,1333,1383,1355,513,409,500,1010,1,1,102586356,1376,23.12,0.53,12,0.39,58.00,2517.00,1677,20241219,-20.04,1152,20240909,16.41,1593,-15.82,20250113,1290,3.95,20250311,1677,-20.04,20241219,1152,16.41,20240909,3.79,N,009270,500,512 억,,2056435,N,N,365,N,00,N +20250319,120240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1345,-20,5,-1.47,468031053,347467,44.50,1361,1369,1336,1774,956,1365,1346.98,2.00,0,-36684,1389,1376,1361,1348,1333,1383,1355,513,409,500,1010,1,1,102586356,1380,23.19,0.53,12,0.34,58.00,2517.00,1677,20241219,-19.80,1152,20240909,16.75,1593,-15.57,20250113,1290,4.26,20250311,1677,-19.80,20241219,1152,16.75,20240909,3.79,N,009270,500,512 억,,2056435,N,N,365,N,00,N +20250319,110240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1340,-25,5,-1.83,410168115,304287,38.97,1361,1369,1336,1774,956,1365,1347.96,2.00,0,-43154,1389,1376,1361,1348,1333,1383,1355,513,409,500,1010,1,1,102586356,1375,23.10,0.53,12,0.30,58.00,2517.00,1677,20241219,-20.10,1152,20240909,16.32,1593,-15.88,20250113,1290,3.88,20250311,1677,-20.10,20241219,1152,16.32,20240909,3.79,N,009270,500,512 억,,2056435,N,N,365,N,00,N +20250319,100241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1345,-20,5,-1.47,258689802,191329,24.50,1361,1369,1342,1774,956,1365,1352.07,2.00,0,-17812,1389,1376,1361,1348,1333,1383,1355,513,409,500,1010,1,1,102586356,1380,23.19,0.53,12,0.19,58.00,2517.00,1677,20241219,-19.80,1152,20240909,16.75,1593,-15.57,20250113,1290,4.26,20250311,1677,-19.80,20241219,1152,16.75,20240909,3.79,N,009270,500,512 억,,2056435,N,N,365,N,00,N +20250319,090241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1362,-3,5,-0.22,11436471,8427,1.08,1361,1362,1357,1774,956,1365,1357.12,2.00,0,7676,1389,1376,1361,1348,1333,1383,1355,513,409,500,1010,1,1,102586356,1397,23.48,0.54,12,0.01,58.00,2517.00,1677,20241219,-18.78,1152,20240909,18.23,1593,-14.50,20250113,1290,5.58,20250311,1677,-18.78,20241219,1152,18.23,20240909,3.79,N,009270,500,512 억,,2056435,N,N,365,N,00,N 20250318,160239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1365,7,2,0.52,1060437985,779526,159.94,1353,1374,1346,1765,951,1358,1360.33,2.09,0,-91227,1372,1365,1356,1349,1340,1368,1352,513,407,500,1000,1,1,102586356,1400,23.53,0.54,12,0.76,58.00,2517.00,1677,20241219,-18.60,1152,20240909,18.49,1593,-14.31,20250113,1290,5.81,20250311,1677,-18.60,20241219,1152,18.49,20240909,3.69,N,009270,500,512 억,,2146141,N,N,365,N,00,N 20250318,150240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1362,4,2,0.29,1008987813,741758,152.19,1353,1374,1346,1765,951,1358,1360.27,2.09,0,-98456,1372,1365,1356,1349,1340,1368,1352,513,407,500,1000,1,1,102586356,1397,23.48,0.54,12,0.72,58.00,2517.00,1677,20241219,-18.78,1152,20240909,18.23,1593,-14.50,20250113,1290,5.58,20250311,1677,-18.78,20241219,1152,18.23,20240909,3.69,N,009270,500,512 억,,2146141,N,N,1168,N,00,N 20250318,140240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1370,12,2,0.88,913952284,672038,137.89,1353,1374,1346,1765,951,1358,1359.97,2.09,0,-88625,1372,1365,1356,1349,1340,1368,1352,513,407,500,1000,1,1,102586356,1405,23.62,0.54,12,0.66,58.00,2517.00,1677,20241219,-18.31,1152,20240909,18.92,1593,-14.00,20250113,1290,6.20,20250311,1677,-18.31,20241219,1152,18.92,20240909,3.69,N,009270,500,512 억,,2146141,N,N,1168,N,00,N diff --git a/009290/price/prices-20250301.csv b/009290/price/prices-20250301.csv index 7f49a5acfe92..7bf601ab0a59 100644 --- a/009290/price/prices-20250301.csv +++ b/009290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,10,2,0.18,147343600,26510,136.80,5560,5580,5530,7220,3900,5560,5558.04,16.73,0,-235,5620,5590,5560,5530,5500,5590,5530,524,1660,1000,4110,10,1,52420851,2920,7.90,0.49,12,0.05,705.00,11401.00,8420,20240320,-33.85,5010,20241115,11.18,5880,-5.27,20250114,5360,3.92,20250203,8420,-33.85,20240320,5010,11.18,20241115,0.65,N,009290,1000,524 억,,8769246,N,N,6,N,00,N +20250319,150241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5580,20,2,0.36,125588900,22592,116.58,5560,5580,5530,7220,3900,5560,5559.00,16.73,0,-932,5620,5590,5560,5530,5500,5590,5530,524,1660,1000,4110,10,1,52420851,2925,7.91,0.49,12,0.04,705.00,11401.00,8420,20240320,-33.73,5010,20241115,11.38,5880,-5.10,20250114,5360,4.10,20250203,8420,-33.73,20240320,5010,11.38,20241115,0.65,N,009290,1000,524 억,,8769246,N,N,46,N,00,N +20250319,140241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5560,0,3,0.00,116831430,21019,108.46,5560,5580,5530,7220,3900,5560,5558.37,16.73,0,-913,5620,5590,5560,5530,5500,5590,5530,524,1660,1000,4110,10,1,52420851,2915,7.89,0.49,12,0.04,705.00,11401.00,8420,20240320,-33.97,5010,20241115,10.98,5880,-5.44,20250114,5360,3.73,20250203,8420,-33.97,20240320,5010,10.98,20241115,0.65,N,009290,1000,524 억,,8769246,N,N,46,N,00,N +20250319,130240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5540,-20,5,-0.36,96873490,17425,89.92,5560,5580,5530,7220,3900,5560,5559.45,16.73,0,-1810,5620,5590,5560,5530,5500,5590,5530,524,1660,1000,4110,10,1,52420851,2904,7.86,0.49,12,0.03,705.00,11401.00,8420,20240320,-34.20,5010,20241115,10.58,5880,-5.78,20250114,5360,3.36,20250203,8420,-34.20,20240320,5010,10.58,20241115,0.65,N,009290,1000,524 억,,8769246,N,N,46,N,00,N +20250319,120240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5560,0,3,0.00,83267530,14975,77.27,5560,5580,5530,7220,3900,5560,5560.44,16.73,0,-1716,5620,5590,5560,5530,5500,5590,5530,524,1660,1000,4110,10,1,52420851,2915,7.89,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.97,5010,20241115,10.98,5880,-5.44,20250114,5360,3.73,20250203,8420,-33.97,20240320,5010,10.98,20241115,0.65,N,009290,1000,524 억,,8769246,N,N,46,N,00,N +20250319,110240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5560,0,3,0.00,61725360,11095,57.25,5560,5580,5540,7220,3900,5560,5563.35,16.73,0,-1966,5620,5590,5560,5530,5500,5590,5530,524,1660,1000,4110,10,1,52420851,2915,7.89,0.49,12,0.02,705.00,11401.00,8420,20240320,-33.97,5010,20241115,10.98,5880,-5.44,20250114,5360,3.73,20250203,8420,-33.97,20240320,5010,10.98,20241115,0.65,N,009290,1000,524 억,,8769246,N,N,46,N,00,N +20250319,100241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,10,2,0.18,19880030,3573,18.44,5560,5580,5550,7220,3900,5560,5563.96,16.73,0,352,5620,5590,5560,5530,5500,5590,5530,524,1660,1000,4110,10,1,52420851,2920,7.90,0.49,12,0.01,705.00,11401.00,8420,20240320,-33.85,5010,20241115,11.18,5880,-5.27,20250114,5360,3.92,20250203,8420,-33.85,20240320,5010,11.18,20241115,0.65,N,009290,1000,524 억,,8769246,N,N,46,N,00,N +20250319,090241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,10,2,0.18,3441040,619,3.19,5560,5570,5550,7220,3900,5560,5559.03,16.73,0,98,5620,5590,5560,5530,5500,5590,5530,524,1660,1000,4110,10,1,52420851,2920,7.90,0.49,12,0.00,705.00,11401.00,8420,20240320,-33.85,5010,20241115,11.18,5880,-5.27,20250114,5360,3.92,20250203,8420,-33.85,20240320,5010,11.18,20241115,0.65,N,009290,1000,524 억,,8769246,N,N,46,N,00,N 20250318,160239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5560,0,3,0.00,81848605,14732,42.54,5560,5590,5530,7220,3900,5560,5555.84,16.73,0,1690,5646,5602,5556,5512,5466,5625,5535,524,1660,1000,4110,10,1,52420851,2915,7.89,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.97,5010,20241115,10.98,5880,-5.44,20250114,5360,3.73,20250203,8420,-33.97,20240320,5010,10.98,20241115,0.64,N,009290,1000,524 억,,8767473,N,N,46,N,00,N 20250318,150241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,10,2,0.18,71176210,12815,37.01,5560,5590,5530,7220,3900,5560,5554.13,16.73,0,356,5646,5602,5556,5512,5466,5625,5535,524,1660,1000,4110,10,1,52420851,2920,7.90,0.49,12,0.02,705.00,11401.00,8420,20240320,-33.85,5010,20241115,11.18,5880,-5.27,20250114,5360,3.92,20250203,8420,-33.85,20240320,5010,11.18,20241115,0.64,N,009290,1000,524 억,,8767473,N,N,14,N,00,N 20250318,140240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,-10,5,-0.18,68419165,12319,35.58,5560,5590,5530,7220,3900,5560,5553.95,16.73,0,299,5646,5602,5556,5512,5466,5625,5535,524,1660,1000,4110,10,1,52420851,2909,7.87,0.49,12,0.02,705.00,11401.00,8420,20240320,-34.09,5010,20241115,10.78,5880,-5.61,20250114,5360,3.54,20250203,8420,-34.09,20240320,5010,10.78,20241115,0.64,N,009290,1000,524 억,,8767473,N,N,14,N,00,N diff --git a/009300/price/prices-20250301.csv b/009300/price/prices-20250301.csv index d625d22cb569..baa0e2304ea1 100644 --- a/009300/price/prices-20250301.csv +++ b/009300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16180,-30,5,-0.19,152318615,9463,89.01,16170,16210,16030,21050,11350,16210,16095.66,1.89,0,-632,16436,16322,16156,16042,15876,16380,16100,64,4840,1000,10050,10,1,6370000,1031,4.82,0.51,12,0.15,3355.00,31708.00,37950,20240718,-57.36,15400,20250203,5.06,18100,-10.61,20250110,15400,5.06,20250203,37950,-57.36,20240718,15400,5.06,20250203,1.80,N,009300,1000,63 억,,120367,N,N,0,N,00,N +20250319,150241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,-110,5,-0.68,122913855,7638,71.85,16170,16210,16030,21050,11350,16210,16092.41,1.89,0,-523,16436,16322,16156,16042,15876,16380,16100,64,4840,1000,10050,10,1,6370000,1026,4.80,0.51,12,0.12,3355.00,31708.00,37950,20240718,-57.58,15400,20250203,4.55,18100,-11.05,20250110,15400,4.55,20250203,37950,-57.58,20240718,15400,4.55,20250203,1.80,N,009300,1000,63 억,,120367,N,N,0,N,00,N +20250319,140241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,-120,5,-0.74,104671685,6504,61.18,16170,16210,16030,21050,11350,16210,16093.43,1.89,0,-454,16436,16322,16156,16042,15876,16380,16100,64,4840,1000,10050,10,1,6370000,1025,4.80,0.51,12,0.10,3355.00,31708.00,37950,20240718,-57.60,15400,20250203,4.48,18100,-11.10,20250110,15400,4.48,20250203,37950,-57.60,20240718,15400,4.48,20250203,1.80,N,009300,1000,63 억,,120367,N,N,0,N,00,N +20250319,130241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16150,-60,5,-0.37,94229655,5856,55.08,16170,16210,16030,21050,11350,16210,16091.13,1.89,0,-416,16436,16322,16156,16042,15876,16380,16100,64,4840,1000,10050,10,1,6370000,1029,4.81,0.51,12,0.09,3355.00,31708.00,37950,20240718,-57.44,15400,20250203,4.87,18100,-10.77,20250110,15400,4.87,20250203,37950,-57.44,20240718,15400,4.87,20250203,1.80,N,009300,1000,63 억,,120367,N,N,0,N,00,N +20250319,120241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,-120,5,-0.74,78253245,4863,45.74,16170,16210,16030,21050,11350,16210,16091.56,1.89,0,-453,16436,16322,16156,16042,15876,16380,16100,64,4840,1000,10050,10,1,6370000,1025,4.80,0.51,12,0.08,3355.00,31708.00,37950,20240718,-57.60,15400,20250203,4.48,18100,-11.10,20250110,15400,4.48,20250203,37950,-57.60,20240718,15400,4.48,20250203,1.80,N,009300,1000,63 억,,120367,N,N,0,N,00,N +20250319,110241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,-110,5,-0.68,73904665,4593,43.20,16170,16210,16030,21050,11350,16210,16090.72,1.89,0,-365,16436,16322,16156,16042,15876,16380,16100,64,4840,1000,10050,10,1,6370000,1026,4.80,0.51,12,0.07,3355.00,31708.00,37950,20240718,-57.58,15400,20250203,4.55,18100,-11.05,20250110,15400,4.55,20250203,37950,-57.58,20240718,15400,4.55,20250203,1.80,N,009300,1000,63 억,,120367,N,N,0,N,00,N +20250319,100241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16140,-70,5,-0.43,17279115,1070,10.06,16170,16210,16070,21050,11350,16210,16148.71,1.89,0,-326,16436,16322,16156,16042,15876,16380,16100,64,4840,1000,10050,10,1,6370000,1028,4.81,0.51,12,0.02,3355.00,31708.00,37950,20240718,-57.47,15400,20250203,4.81,18100,-10.83,20250110,15400,4.81,20250203,37950,-57.47,20240718,15400,4.81,20250203,1.80,N,009300,1000,63 억,,120367,N,N,0,N,00,N +20250319,090241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16210,0,3,0.00,2007960,124,1.17,16170,16210,16170,21050,11350,16210,16193.23,1.89,0,-52,16436,16322,16156,16042,15876,16380,16100,64,4840,1000,10050,10,1,6370000,1033,4.83,0.51,12,0.00,3355.00,31708.00,37950,20240718,-57.29,15400,20250203,5.26,18100,-10.44,20250110,15400,5.26,20250203,37950,-57.29,20240718,15400,5.26,20250203,1.80,N,009300,1000,63 억,,120367,N,N,0,N,00,N 20250318,160240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16210,170,2,1.06,171572495,10628,184.48,16140,16270,15990,20850,11230,16040,16143.28,1.87,0,1151,16166,16102,16036,15972,15906,16070,15940,64,4810,1000,9940,10,1,6370000,1033,4.83,0.51,12,0.17,3355.00,31708.00,37950,20240718,-57.29,15400,20250203,5.26,18100,-10.44,20250110,15400,5.26,20250203,37950,-57.29,20240718,15400,5.26,20250203,1.80,N,009300,1000,63 억,,119142,N,N,0,N,00,N 20250318,150241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16120,80,2,0.50,166506205,10315,179.05,16140,16270,15990,20850,11230,16040,16142.14,1.87,0,1200,16166,16102,16036,15972,15906,16070,15940,64,4810,1000,9940,10,1,6370000,1027,4.80,0.51,12,0.16,3355.00,31708.00,37950,20240718,-57.52,15400,20250203,4.68,18100,-10.94,20250110,15400,4.68,20250203,37950,-57.52,20240718,15400,4.68,20250203,1.80,N,009300,1000,63 억,,119142,N,N,0,N,00,N 20250318,140241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16160,120,2,0.75,164699265,10203,177.10,16140,16270,15990,20850,11230,16040,16142.24,1.87,0,1173,16166,16102,16036,15972,15906,16070,15940,64,4810,1000,9940,10,1,6370000,1029,4.82,0.51,12,0.16,3355.00,31708.00,37950,20240718,-57.42,15400,20250203,4.94,18100,-10.72,20250110,15400,4.94,20250203,37950,-57.42,20240718,15400,4.94,20250203,1.80,N,009300,1000,63 억,,119142,N,N,0,N,00,N diff --git a/009310/price/prices-20250301.csv b/009310/price/prices-20250301.csv index ebafc3392e59..cb148c464c16 100644 --- a/009310/price/prices-20250301.csv +++ b/009310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,308,-1,5,-0.32,143034059,472062,40.42,310,310,298,401,217,309,303.00,0.35,0,32014,329,319,310,300,291,314,295,429,92,500,190,1,1,84867419,261,-0.79,0.39,12,0.56,-391.00,784.00,700,20240610,-56.00,225,20250311,36.89,430,-28.37,20250211,225,36.89,20250311,700,-56.00,20240610,225,36.89,20250311,0.05,N,009310,500,428 억,,295416,N,N,9,N,00,N +20250319,150242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,307,-2,5,-0.65,125135192,413645,35.42,310,310,298,401,217,309,302.52,0.35,0,27159,329,319,310,300,291,314,295,429,92,500,190,1,1,84867419,261,-0.79,0.39,12,0.49,-391.00,784.00,700,20240610,-56.14,225,20250311,36.44,430,-28.60,20250211,225,36.44,20250311,700,-56.14,20240610,225,36.44,20250311,0.05,N,009310,500,428 억,,295416,N,N,46,N,00,N +20250319,140241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,302,-7,5,-2.27,112782365,373168,31.95,310,310,298,401,217,309,302.23,0.35,0,30829,329,319,310,300,291,314,295,429,92,500,190,1,1,84867419,256,-0.77,0.39,12,0.44,-391.00,784.00,700,20240610,-56.86,225,20250311,34.22,430,-29.77,20250211,225,34.22,20250311,700,-56.86,20240610,225,34.22,20250311,0.05,N,009310,500,428 억,,295416,N,N,46,N,00,N +20250319,130241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,304,-5,5,-1.62,101337574,335305,28.71,310,310,298,401,217,309,302.23,0.35,0,27077,329,319,310,300,291,314,295,429,92,500,190,1,1,84867419,258,-0.78,0.39,12,0.40,-391.00,784.00,700,20240610,-56.57,225,20250311,35.11,430,-29.30,20250211,225,35.11,20250311,700,-56.57,20240610,225,35.11,20250311,0.05,N,009310,500,428 억,,295416,N,N,46,N,00,N +20250319,120241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,302,-7,5,-2.27,95861275,317200,27.16,310,310,298,401,217,309,302.21,0.35,0,27119,329,319,310,300,291,314,295,429,92,500,190,1,1,84867419,256,-0.77,0.39,12,0.37,-391.00,784.00,700,20240610,-56.86,225,20250311,34.22,430,-29.77,20250211,225,34.22,20250311,700,-56.86,20240610,225,34.22,20250311,0.05,N,009310,500,428 억,,295416,N,N,46,N,00,N +20250319,110241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,304,-5,5,-1.62,75476221,249331,21.35,310,310,298,401,217,309,302.71,0.35,0,1539,329,319,310,300,291,314,295,429,92,500,190,1,1,84867419,258,-0.78,0.39,12,0.29,-391.00,784.00,700,20240610,-56.57,225,20250311,35.11,430,-29.30,20250211,225,35.11,20250311,700,-56.57,20240610,225,35.11,20250311,0.05,N,009310,500,428 억,,295416,N,N,46,N,00,N +20250319,100241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,304,-5,5,-1.62,57606647,190043,16.27,310,310,298,401,217,309,303.12,0.35,0,1706,329,319,310,300,291,314,295,429,92,500,190,1,1,84867419,258,-0.78,0.39,12,0.22,-391.00,784.00,700,20240610,-56.57,225,20250311,35.11,430,-29.30,20250211,225,35.11,20250311,700,-56.57,20240610,225,35.11,20250311,0.05,N,009310,500,428 억,,295416,N,N,46,N,00,N +20250319,090241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,310,1,2,0.32,2093120,6752,0.58,310,310,310,401,217,309,310.00,0.35,0,3024,329,319,310,300,291,314,295,429,92,500,190,1,1,84867419,263,-0.79,0.40,12,0.01,-391.00,784.00,700,20240610,-55.71,225,20250311,37.78,430,-27.91,20250211,225,37.78,20250311,700,-55.71,20240610,225,37.78,20250311,0.05,N,009310,500,428 억,,295416,N,N,46,N,00,N 20250318,160240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,309,-8,5,-2.52,360208770,1164492,44.54,314,320,301,412,222,317,309.33,0.38,0,-22890,364,340,324,300,284,332,292,429,95,500,190,1,1,84867419,262,-0.79,0.39,12,1.37,-391.00,784.00,700,20240610,-55.86,225,20250311,37.33,430,-28.14,20250211,225,37.33,20250311,700,-55.86,20240610,225,37.33,20250311,0.05,N,009310,500,428 억,,320181,N,N,46,N,00,N 20250318,150241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,304,-13,5,-4.10,328302992,1060154,40.55,314,320,301,412,222,317,309.67,0.38,0,-21035,364,340,324,300,284,332,292,429,95,500,190,1,1,84867419,258,-0.78,0.39,12,1.25,-391.00,784.00,700,20240610,-56.57,225,20250311,35.11,430,-29.30,20250211,225,35.11,20250311,700,-56.57,20240610,225,35.11,20250311,0.05,N,009310,500,428 억,,320181,N,N,8,N,00,N 20250318,140241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,306,-11,5,-3.47,286601849,922710,35.29,314,320,304,412,222,317,310.61,0.38,0,-24904,364,340,324,300,284,332,292,429,95,500,190,1,1,84867419,260,-0.78,0.39,12,1.09,-391.00,784.00,700,20240610,-56.29,225,20250311,36.00,430,-28.84,20250211,225,36.00,20250311,700,-56.29,20240610,225,36.00,20250311,0.05,N,009310,500,428 억,,320181,N,N,8,N,00,N diff --git a/009320/price/prices-20250301.csv b/009320/price/prices-20250301.csv index d6210ec8aa61..b8aec3b866fa 100644 --- a/009320/price/prices-20250301.csv +++ b/009320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1031,-3,5,-0.29,24998850,24282,50.21,1034,1039,1020,1344,724,1034,1029.52,0.13,0,297,1091,1062,1046,1017,1001,1054,1009,246,310,500,740,1,1,49299770,508,206.20,1.82,12,0.05,5.00,566.00,1631,20240409,-36.79,883,20241209,16.76,1075,-4.09,20250106,965,6.84,20250203,1631,-36.79,20240409,883,16.76,20241209,0.03,N,009320,500,246 억,,64119,N,N,6,N,00,N +20250319,150242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1036,2,2,0.19,24122965,23433,48.46,1034,1039,1020,1344,724,1034,1029.44,0.13,0,787,1091,1062,1046,1017,1001,1054,1009,246,310,500,740,1,1,49299770,511,207.20,1.83,12,0.05,5.00,566.00,1631,20240409,-36.48,883,20241209,17.33,1075,-3.63,20250106,965,7.36,20250203,1631,-36.48,20240409,883,17.33,20241209,0.03,N,009320,500,246 억,,64119,N,N,41,N,00,N +20250319,140242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1032,-2,5,-0.19,21363239,20760,42.93,1034,1039,1020,1344,724,1034,1029.06,0.13,0,682,1091,1062,1046,1017,1001,1054,1009,246,310,500,740,1,1,49299770,509,206.40,1.82,12,0.04,5.00,566.00,1631,20240409,-36.73,883,20241209,16.87,1075,-4.00,20250106,965,6.94,20250203,1631,-36.73,20240409,883,16.87,20241209,0.03,N,009320,500,246 억,,64119,N,N,41,N,00,N +20250319,130241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1033,-1,5,-0.10,19990442,19427,40.17,1034,1039,1020,1344,724,1034,1029.00,0.13,0,697,1091,1062,1046,1017,1001,1054,1009,246,310,500,740,1,1,49299770,509,206.60,1.83,12,0.04,5.00,566.00,1631,20240409,-36.66,883,20241209,16.99,1075,-3.91,20250106,965,7.05,20250203,1631,-36.66,20240409,883,16.99,20241209,0.03,N,009320,500,246 억,,64119,N,N,41,N,00,N +20250319,120241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1026,-8,5,-0.77,17104337,16614,34.36,1034,1039,1020,1344,724,1034,1029.51,0.13,0,560,1091,1062,1046,1017,1001,1054,1009,246,310,500,740,1,1,49299770,506,205.20,1.81,12,0.03,5.00,566.00,1631,20240409,-37.09,883,20241209,16.19,1075,-4.56,20250106,965,6.32,20250203,1631,-37.09,20240409,883,16.19,20241209,0.03,N,009320,500,246 억,,64119,N,N,41,N,00,N +20250319,110241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1036,2,2,0.19,14690242,14269,29.51,1034,1039,1020,1344,724,1034,1029.52,0.13,0,-7,1091,1062,1046,1017,1001,1054,1009,246,310,500,740,1,1,49299770,511,207.20,1.83,12,0.03,5.00,566.00,1631,20240409,-36.48,883,20241209,17.33,1075,-3.63,20250106,965,7.36,20250203,1631,-36.48,20240409,883,17.33,20241209,0.03,N,009320,500,246 억,,64119,N,N,41,N,00,N +20250319,100242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1037,3,2,0.29,14556707,14140,29.24,1034,1039,1020,1344,724,1034,1029.47,0.13,0,-8,1091,1062,1046,1017,1001,1054,1009,246,310,500,740,1,1,49299770,511,207.40,1.83,12,0.03,5.00,566.00,1631,20240409,-36.42,883,20241209,17.44,1075,-3.53,20250106,965,7.46,20250203,1631,-36.42,20240409,883,17.44,20241209,0.03,N,009320,500,246 억,,64119,N,N,41,N,00,N +20250319,090242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1037,3,2,0.29,532529,515,1.06,1034,1037,1030,1344,724,1034,1034.04,0.13,0,-463,1091,1062,1046,1017,1001,1054,1009,246,310,500,740,1,1,49299770,511,207.40,1.83,12,0.00,5.00,566.00,1631,20240409,-36.42,883,20241209,17.44,1075,-3.53,20250106,965,7.46,20250203,1631,-36.42,20240409,883,17.44,20241209,0.03,N,009320,500,246 억,,64119,N,N,41,N,00,N 20250318,160240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1034,-22,5,-2.08,50710917,48359,77.63,1050,1075,1030,1372,740,1056,1048.63,0.13,0,3155,1073,1064,1047,1038,1021,1069,1043,246,316,500,760,1,1,49299770,510,206.80,1.83,12,0.10,5.00,566.00,1631,20240409,-36.60,883,20241209,17.10,1075,0.00,20250106,965,7.15,20250203,1631,-36.60,20240409,883,17.10,20241209,0.03,N,009320,500,246 억,,62751,N,N,41,N,00,N 20250318,150242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1046,-10,5,-0.95,47443167,45199,72.56,1050,1075,1030,1372,740,1056,1049.65,0.13,0,5353,1073,1064,1047,1038,1021,1069,1043,246,316,500,760,1,1,49299770,516,209.20,1.85,12,0.09,5.00,566.00,1631,20240409,-35.87,883,20241209,18.46,1075,0.00,20250106,965,8.39,20250203,1631,-35.87,20240409,883,18.46,20241209,0.03,N,009320,500,246 억,,62751,N,N,13,N,00,N 20250318,140241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1046,-10,5,-0.95,45780414,43597,69.99,1050,1075,1030,1372,740,1056,1050.08,0.13,0,5172,1073,1064,1047,1038,1021,1069,1043,246,316,500,760,1,1,49299770,516,209.20,1.85,12,0.09,5.00,566.00,1631,20240409,-35.87,883,20241209,18.46,1075,0.00,20250106,965,8.39,20250203,1631,-35.87,20240409,883,18.46,20241209,0.03,N,009320,500,246 억,,62751,N,N,13,N,00,N diff --git a/009410/price/prices-20250301.csv b/009410/price/prices-20250301.csv index 5e8502440a4f..d6ae29449633 100644 --- a/009410/price/prices-20250301.csv +++ b/009410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160241,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2495,85,2,3.53,962142307,392334,105.14,2405,2530,2350,3130,1690,2410,2452.34,0.09,0,42069,2603,2506,2358,2261,2113,2555,2310,1470,720,500,0,5,1,294073558,7337,-0.02,-0.07,12,0.13,-115519.00,-33918.00,6110,20241031,-59.17,2075,20250205,20.24,2930,-14.85,20250214,2075,20.24,20250205,6110,-59.17,20241031,2075,20.24,20250205,0.00,N,009410,500,1470 억,,269823,N,N,0,N,00,N +20250319,150242,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2510,100,2,4.15,786053057,322003,86.29,2405,2510,2350,3130,1690,2410,2441.14,0.09,0,30245,2603,2506,2358,2261,2113,2555,2310,1470,720,500,0,5,1,294073558,7381,-0.02,-0.07,12,0.11,-115519.00,-33918.00,6110,20241031,-58.92,2075,20250205,20.96,2930,-14.33,20250214,2075,20.96,20250205,6110,-58.92,20241031,2075,20.96,20250205,0.00,N,009410,500,1470 억,,269823,N,N,0,N,00,N +20250319,140242,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2445,35,2,1.45,593834635,244274,65.46,2405,2485,2350,3130,1690,2410,2431.02,0.09,0,21930,2603,2506,2358,2261,2113,2555,2310,1470,720,500,0,5,1,294073558,7190,-0.02,-0.07,12,0.08,-115519.00,-33918.00,6110,20241031,-59.98,2075,20250205,17.83,2930,-16.55,20250214,2075,17.83,20250205,6110,-59.98,20241031,2075,17.83,20250205,0.00,N,009410,500,1470 억,,269823,N,N,0,N,00,N +20250319,130242,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2440,30,2,1.24,525999795,216330,57.97,2405,2485,2350,3130,1690,2410,2431.47,0.09,0,21580,2603,2506,2358,2261,2113,2555,2310,1470,720,500,0,5,1,294073558,7175,-0.02,-0.07,12,0.07,-115519.00,-33918.00,6110,20241031,-60.07,2075,20250205,17.59,2930,-16.72,20250214,2075,17.59,20250205,6110,-60.07,20241031,2075,17.59,20250205,0.00,N,009410,500,1470 억,,269823,N,N,0,N,00,N +20250319,120241,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2435,25,2,1.04,410383515,168812,45.24,2405,2485,2350,3130,1690,2410,2431.01,0.09,0,16673,2603,2506,2358,2261,2113,2555,2310,1470,720,500,0,5,1,294073558,7161,-0.02,-0.07,12,0.06,-115519.00,-33918.00,6110,20241031,-60.15,2075,20250205,17.35,2930,-16.89,20250214,2075,17.35,20250205,6110,-60.15,20241031,2075,17.35,20250205,0.00,N,009410,500,1470 억,,269823,N,N,0,N,00,N +20250319,110241,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2445,35,2,1.45,370981055,152609,40.90,2405,2485,2350,3130,1690,2410,2430.93,0.09,0,17333,2603,2506,2358,2261,2113,2555,2310,1470,720,500,0,5,1,294073558,7190,-0.02,-0.07,12,0.05,-115519.00,-33918.00,6110,20241031,-59.98,2075,20250205,17.83,2930,-16.55,20250214,2075,17.83,20250205,6110,-59.98,20241031,2075,17.83,20250205,0.00,N,009410,500,1470 억,,269823,N,N,0,N,00,N +20250319,100242,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2445,35,2,1.45,233642545,96420,25.84,2405,2485,2350,3130,1690,2410,2423.18,0.09,0,22657,2603,2506,2358,2261,2113,2555,2310,1470,720,500,0,5,1,294073558,7190,-0.02,-0.07,12,0.03,-115519.00,-33918.00,6110,20241031,-59.98,2075,20250205,17.83,2930,-16.55,20250214,2075,17.83,20250205,6110,-59.98,20241031,2075,17.83,20250205,0.00,N,009410,500,1470 억,,269823,N,N,0,N,00,N +20250319,090242,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2455,45,2,1.87,56077700,23100,6.19,2405,2455,2400,3130,1690,2410,2427.61,0.09,0,10926,2603,2506,2358,2261,2113,2555,2310,1470,720,500,0,5,1,294073558,7220,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-59.82,2075,20250205,18.31,2930,-16.21,20250214,2075,18.31,20250205,6110,-59.82,20241031,2075,18.31,20250205,0.00,N,009410,500,1470 억,,269823,N,N,0,N,00,N 20250318,160241,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2410,45,2,1.90,854822592,372826,167.58,2340,2455,2210,3070,1660,2365,2292.82,0.08,0,32311,2508,2436,2368,2296,2228,2402,2262,1470,705,500,0,5,1,294073558,7087,-0.02,-0.07,12,0.13,-115519.00,-33918.00,6110,20241031,-60.56,2075,20250205,16.14,2930,-17.75,20250214,2075,16.14,20250205,6110,-60.56,20241031,2075,16.14,20250205,0.00,N,009410,500,1470 억,,237831,N,N,0,N,00,N 20250318,150242,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2405,40,2,1.69,824228782,360044,161.84,2340,2455,2210,3070,1660,2365,2289.24,0.08,0,32024,2508,2436,2368,2296,2228,2402,2262,1470,705,500,0,5,1,294073558,7072,-0.02,-0.07,12,0.12,-115519.00,-33918.00,6110,20241031,-60.64,2075,20250205,15.90,2930,-17.92,20250214,2075,15.90,20250205,6110,-60.64,20241031,2075,15.90,20250205,0.00,N,009410,500,1470 억,,237831,N,N,0,N,00,N 20250318,140242,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2370,5,2,0.21,789148642,345411,155.26,2340,2455,2210,3070,1660,2365,2284.67,0.08,0,38854,2508,2436,2368,2296,2228,2402,2262,1470,705,500,0,5,1,294073558,6970,-0.02,-0.07,12,0.12,-115519.00,-33918.00,6110,20241031,-61.21,2075,20250205,14.22,2930,-19.11,20250214,2075,14.22,20250205,6110,-61.21,20241031,2075,14.22,20250205,0.00,N,009410,500,1470 억,,237831,N,N,0,N,00,N diff --git a/009420/price/prices-20250301.csv b/009420/price/prices-20250301.csv index 5aabf28bfaec..8caacd758b04 100644 --- a/009420/price/prices-20250301.csv +++ b/009420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,35100,850,2,2.48,13048178350,374110,40.06,34250,35500,33950,44500,24000,34250,34877.33,5.76,0,-9556,37550,35900,34000,32350,30450,34950,31400,261,10250,500,25340,50,1,52240638,18336,-1002.86,10.13,12,0.72,-35.00,3464.00,52000,20241022,-32.50,28500,20240805,23.16,45600,-23.03,20250206,32100,9.35,20250318,52000,-32.50,20241022,28500,23.16,20240805,3.48,N,009420,500,261 억,,3008116,N,N,908,N,00,N +20250319,150242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,35100,850,2,2.48,12378731150,355016,38.02,34250,35500,33950,44500,24000,34250,34868.13,5.76,0,-9171,37550,35900,34000,32350,30450,34950,31400,261,10250,500,25340,50,1,52240638,18336,-1002.86,10.13,12,0.68,-35.00,3464.00,52000,20241022,-32.50,28500,20240805,23.16,45600,-23.03,20250206,32100,9.35,20250318,52000,-32.50,20241022,28500,23.16,20240805,3.48,N,009420,500,261 억,,3008116,N,N,1226,N,00,N +20250319,140242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,35000,750,2,2.19,10106920600,290472,31.10,34250,35500,33950,44500,24000,34250,34794.85,5.76,0,798,37550,35900,34000,32350,30450,34950,31400,261,10250,500,25340,50,1,52240638,18284,-1000.00,10.10,12,0.56,-35.00,3464.00,52000,20241022,-32.69,28500,20240805,22.81,45600,-23.25,20250206,32100,9.03,20250318,52000,-32.69,20241022,28500,22.81,20240805,3.48,N,009420,500,261 억,,3008116,N,N,1226,N,00,N +20250319,130242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,34850,600,2,1.75,8439200775,242824,26.00,34250,35500,33950,44500,24000,34250,34754.43,5.76,0,-2018,37550,35900,34000,32350,30450,34950,31400,261,10250,500,25340,50,1,52240638,18206,-995.71,10.06,12,0.46,-35.00,3464.00,52000,20241022,-32.98,28500,20240805,22.28,45600,-23.57,20250206,32100,8.57,20250318,52000,-32.98,20241022,28500,22.28,20240805,3.48,N,009420,500,261 억,,3008116,N,N,1226,N,00,N +20250319,120242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,34600,350,2,1.02,7673088150,220775,23.64,34250,35500,33950,44500,24000,34250,34755.28,5.76,0,-1802,37550,35900,34000,32350,30450,34950,31400,261,10250,500,25340,50,1,52240638,18075,-988.57,9.99,12,0.42,-35.00,3464.00,52000,20241022,-33.46,28500,20240805,21.40,45600,-24.12,20250206,32100,7.79,20250318,52000,-33.46,20241022,28500,21.40,20240805,3.48,N,009420,500,261 억,,3008116,N,N,1226,N,00,N +20250319,110242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,34500,250,2,0.73,7003152975,201435,21.57,34250,35500,33950,44500,24000,34250,34766.36,5.76,0,-46,37550,35900,34000,32350,30450,34950,31400,261,10250,500,25340,50,1,52240638,18023,-985.71,9.96,12,0.39,-35.00,3464.00,52000,20241022,-33.65,28500,20240805,21.05,45600,-24.34,20250206,32100,7.48,20250318,52000,-33.65,20241022,28500,21.05,20240805,3.48,N,009420,500,261 억,,3008116,N,N,1226,N,00,N +20250319,100242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,34750,500,2,1.46,5875907175,168928,18.09,34250,35500,33950,44500,24000,34250,34783.56,5.76,0,4087,37550,35900,34000,32350,30450,34950,31400,261,10250,500,25340,50,1,52240638,18154,-992.86,10.03,12,0.32,-35.00,3464.00,52000,20241022,-33.17,28500,20240805,21.93,45600,-23.79,20250206,32100,8.26,20250318,52000,-33.17,20241022,28500,21.93,20240805,3.48,N,009420,500,261 억,,3008116,N,N,1226,N,00,N +20250319,090242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,34650,400,2,1.17,537438500,15625,1.67,34250,34700,34100,44500,24000,34250,34396.23,5.76,0,-1719,37550,35900,34000,32350,30450,34950,31400,261,10250,500,25340,50,1,52240638,18101,-990.00,10.00,12,0.03,-35.00,3464.00,52000,20241022,-33.37,28500,20240805,21.58,45600,-24.01,20250206,32100,7.94,20250318,52000,-33.37,20241022,28500,21.58,20240805,3.48,N,009420,500,261 억,,3008116,N,N,1226,N,00,N 20250318,160241,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,34250,-1500,5,-4.20,31592713350,928854,433.24,35650,35650,32100,46450,25050,35750,34009.87,5.80,0,-47992,36483,36116,35433,35066,34383,36300,35250,261,10700,500,26450,50,1,52240638,17892,-978.57,9.89,12,1.78,-35.00,3464.00,52000,20241022,-34.13,28500,20240805,20.18,45600,-24.89,20250206,32100,6.70,20250318,52000,-34.13,20241022,28500,20.18,20240805,3.44,N,009420,500,261 억,,3030869,N,N,1226,N,00,N 20250318,150242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,34350,-1400,5,-3.92,30094342300,885074,412.82,35650,35650,32100,46450,25050,35750,33999.33,5.80,0,-54539,36483,36116,35433,35066,34383,36300,35250,261,10700,500,26450,50,1,52240638,17945,-981.43,9.92,12,1.69,-35.00,3464.00,52000,20241022,-33.94,28500,20240805,20.53,45600,-24.67,20250206,32100,7.01,20250318,52000,-33.94,20241022,28500,20.53,20240805,3.44,N,009420,500,261 억,,3030869,N,N,2057,N,00,N 20250318,140242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,34050,-1700,5,-4.76,28444591625,836931,390.37,35650,35650,32100,46450,25050,35750,33983.87,5.80,0,-56283,36483,36116,35433,35066,34383,36300,35250,261,10700,500,26450,50,1,52240638,17788,-972.86,9.83,12,1.60,-35.00,3464.00,52000,20241022,-34.52,28500,20240805,19.47,45600,-25.33,20250206,32100,6.07,20250318,52000,-34.52,20241022,28500,19.47,20240805,3.44,N,009420,500,261 억,,3030869,N,N,2057,N,00,N diff --git a/009440/price/prices-20250301.csv b/009440/price/prices-20250301.csv index 234d3209cc47..0ae116b0ae3f 100644 --- a/009440/price/prices-20250301.csv +++ b/009440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,756,18,2,2.44,17916774,24106,84.77,738,757,738,959,517,738,743.25,0.53,0,-1588,787,762,747,722,707,755,715,116,221,500,0,1,1,23239141,176,-0.75,0.12,12,0.10,-1003.00,6441.00,2975,20240312,-74.59,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2940,-74.29,20240319,705,7.23,20240820,0.00,N,009440,500,116 억,,124015,N,N,1,N,00,N +20250319,150243,51,100.00,KOSPI,,금융,N,N,N,N, ,N,754,16,2,2.17,17544085,23612,83.03,738,757,738,959,517,738,743.02,0.53,0,-1588,787,762,747,722,707,755,715,116,221,500,0,1,1,23239141,175,-0.75,0.12,12,0.10,-1003.00,6441.00,2975,20240312,-74.66,705,20240820,6.95,1130,-33.27,20250117,732,3.01,20250318,2940,-74.35,20240319,705,6.95,20240820,0.00,N,009440,500,116 억,,124015,N,N,2,N,00,N +20250319,140242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,750,12,2,1.63,17268030,23245,81.74,738,757,738,959,517,738,742.87,0.53,0,-1578,787,762,747,722,707,755,715,116,221,500,0,1,1,23239141,174,-0.75,0.12,12,0.10,-1003.00,6441.00,2975,20240312,-74.79,705,20240820,6.38,1130,-33.63,20250117,732,2.46,20250318,2940,-74.49,20240319,705,6.38,20240820,0.00,N,009440,500,116 억,,124015,N,N,2,N,00,N +20250319,130242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,745,7,2,0.95,10951396,14804,52.06,738,750,738,959,517,738,739.76,0.53,0,-379,787,762,747,722,707,755,715,116,221,500,0,1,1,23239141,173,-0.74,0.12,12,0.06,-1003.00,6441.00,2975,20240312,-74.96,705,20240820,5.67,1130,-34.07,20250117,732,1.78,20250318,2940,-74.66,20240319,705,5.67,20240820,0.00,N,009440,500,116 억,,124015,N,N,2,N,00,N +20250319,120242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,744,6,2,0.81,9120205,12328,43.35,738,750,738,959,517,738,739.80,0.53,0,-371,787,762,747,722,707,755,715,116,221,500,0,1,1,23239141,173,-0.74,0.12,12,0.05,-1003.00,6441.00,2975,20240312,-74.99,705,20240820,5.53,1130,-34.16,20250117,732,1.64,20250318,2940,-74.69,20240319,705,5.53,20240820,0.00,N,009440,500,116 억,,124015,N,N,2,N,00,N +20250319,110242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,742,4,2,0.54,8076856,10921,38.40,738,750,738,959,517,738,739.57,0.53,0,-663,787,762,747,722,707,755,715,116,221,500,0,1,1,23239141,172,-0.74,0.12,12,0.05,-1003.00,6441.00,2975,20240312,-75.06,705,20240820,5.25,1130,-34.34,20250117,732,1.37,20250318,2940,-74.76,20240319,705,5.25,20240820,0.00,N,009440,500,116 억,,124015,N,N,2,N,00,N +20250319,100243,51,100.00,KOSPI,,금융,N,N,N,N, ,N,744,6,2,0.81,7667483,10373,36.48,738,750,738,959,517,738,739.18,0.53,0,-580,787,762,747,722,707,755,715,116,221,500,0,1,1,23239141,173,-0.74,0.12,12,0.04,-1003.00,6441.00,2975,20240312,-74.99,705,20240820,5.53,1130,-34.16,20250117,732,1.64,20250318,2940,-74.69,20240319,705,5.53,20240820,0.00,N,009440,500,116 억,,124015,N,N,2,N,00,N +20250319,090243,51,100.00,KOSPI,,금융,N,N,N,N, ,N,743,5,2,0.68,1700353,2303,8.10,738,743,738,959,517,738,738.32,0.53,0,99,787,762,747,722,707,755,715,116,221,500,0,1,1,23239141,173,-0.74,0.12,12,0.01,-1003.00,6441.00,2975,20240312,-75.03,705,20240820,5.39,1130,-34.25,20250117,732,1.50,20250318,2940,-74.73,20240319,705,5.39,20240820,0.00,N,009440,500,116 억,,124015,N,N,2,N,00,N 20250318,160241,51,100.00,KOSPI,,금융,N,N,N,N, ,N,738,-5,5,-0.67,21467584,28438,139.42,770,772,732,965,521,743,754.89,0.55,0,-4463,758,750,743,735,728,747,732,116,222,500,0,1,1,23239141,172,-0.74,0.11,12,0.12,-1003.00,6441.00,3020,20240306,-75.56,705,20240820,4.68,1130,-34.69,20250117,732,0.82,20250318,2940,-74.90,20240319,705,4.68,20240820,0.00,N,009440,500,116 억,,128672,N,N,2,N,00,N 20250318,150242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,740,-3,5,-0.40,17278942,22777,111.66,770,772,732,965,521,743,758.61,0.55,0,-3967,758,750,743,735,728,747,732,116,222,500,0,1,1,23239141,172,-0.74,0.11,12,0.10,-1003.00,6441.00,3020,20240306,-75.50,705,20240820,4.96,1130,-34.51,20250117,732,1.09,20250318,2940,-74.83,20240319,705,4.96,20240820,0.00,N,009440,500,116 억,,128672,N,N,0,N,00,N 20250318,140242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,739,-4,5,-0.54,16229494,21357,104.70,770,772,732,965,521,743,759.91,0.55,0,-3966,758,750,743,735,728,747,732,116,222,500,0,1,1,23239141,172,-0.74,0.11,12,0.09,-1003.00,6441.00,3020,20240306,-75.53,705,20240820,4.82,1130,-34.60,20250117,732,0.96,20250318,2940,-74.86,20240319,705,4.82,20240820,0.00,N,009440,500,116 억,,128672,N,N,0,N,00,N diff --git a/009450/price/prices-20250301.csv b/009450/price/prices-20250301.csv index 6abefbfb065f..26f73f28ae1c 100644 --- a/009450/price/prices-20250301.csv +++ b/009450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78400,-3000,5,-3.69,6044017600,76172,97.79,81400,81400,78200,105800,57000,81400,79349.57,10.51,0,-25488,83400,82400,81200,80200,79000,82900,80700,146,24400,1000,60230,100,1,14568592,11422,13.74,1.95,12,0.52,5707.00,40172.00,107700,20250121,-27.21,48050,20240520,63.16,107700,-27.21,20250121,74400,5.38,20250210,107700,-27.21,20250121,48050,63.16,20240520,0.91,N,009450,1000,145 억,,1531781,N,N,22,N,00,N +20250319,150243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78700,-2700,5,-3.32,5156665000,64860,83.27,81400,81400,78600,105800,57000,81400,79504.55,10.51,0,-21737,83400,82400,81200,80200,79000,82900,80700,146,24400,1000,60230,100,1,14568592,11465,13.79,1.96,12,0.45,5707.00,40172.00,107700,20250121,-26.93,48050,20240520,63.79,107700,-26.93,20250121,74400,5.78,20250210,107700,-26.93,20250121,48050,63.79,20240520,0.91,N,009450,1000,145 억,,1531781,N,N,48,N,00,N +20250319,140243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79000,-2400,5,-2.95,4125090100,51774,66.47,81400,81400,78700,105800,57000,81400,79674.94,10.51,0,-17429,83400,82400,81200,80200,79000,82900,80700,146,24400,1000,60230,100,1,14568592,11509,13.84,1.97,12,0.36,5707.00,40172.00,107700,20250121,-26.65,48050,20240520,64.41,107700,-26.65,20250121,74400,6.18,20250210,107700,-26.65,20250121,48050,64.41,20240520,0.91,N,009450,1000,145 억,,1531781,N,N,48,N,00,N +20250319,130242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79600,-1800,5,-2.21,3036520350,38017,48.81,81400,81400,79400,105800,57000,81400,79872.70,10.51,0,-10346,83400,82400,81200,80200,79000,82900,80700,146,24400,1000,60230,100,1,14568592,11597,13.95,1.98,12,0.26,5707.00,40172.00,107700,20250121,-26.09,48050,20240520,65.66,107700,-26.09,20250121,74400,6.99,20250210,107700,-26.09,20250121,48050,65.66,20240520,0.91,N,009450,1000,145 억,,1531781,N,N,48,N,00,N +20250319,120242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79700,-1700,5,-2.09,2449150200,30643,39.34,81400,81400,79400,105800,57000,81400,79925.27,10.51,0,-7731,83400,82400,81200,80200,79000,82900,80700,146,24400,1000,60230,100,1,14568592,11611,13.97,1.98,12,0.21,5707.00,40172.00,107700,20250121,-26.00,48050,20240520,65.87,107700,-26.00,20250121,74400,7.12,20250210,107700,-26.00,20250121,48050,65.87,20240520,0.91,N,009450,1000,145 억,,1531781,N,N,48,N,00,N +20250319,110242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79700,-1700,5,-2.09,2033994000,25436,32.66,81400,81400,79400,105800,57000,81400,79965.17,10.51,0,-5884,83400,82400,81200,80200,79000,82900,80700,146,24400,1000,60230,100,1,14568592,11611,13.97,1.98,12,0.17,5707.00,40172.00,107700,20250121,-26.00,48050,20240520,65.87,107700,-26.00,20250121,74400,7.12,20250210,107700,-26.00,20250121,48050,65.87,20240520,0.91,N,009450,1000,145 억,,1531781,N,N,48,N,00,N +20250319,100243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80000,-1400,5,-1.72,1498565900,18735,24.05,81400,81400,79400,105800,57000,81400,79987.50,10.51,0,-4493,83400,82400,81200,80200,79000,82900,80700,146,24400,1000,60230,100,1,14568592,11655,14.02,1.99,12,0.13,5707.00,40172.00,107700,20250121,-25.72,48050,20240520,66.49,107700,-25.72,20250121,74400,7.53,20250210,107700,-25.72,20250121,48050,66.49,20240520,0.91,N,009450,1000,145 억,,1531781,N,N,48,N,00,N +20250319,090243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81000,-400,5,-0.49,20248200,250,0.32,81400,81400,80800,105800,57000,81400,80992.80,10.51,0,69,83400,82400,81200,80200,79000,82900,80700,146,24400,1000,60230,100,1,14568592,11801,14.19,2.02,12,0.00,5707.00,40172.00,107700,20250121,-24.79,48050,20240520,68.57,107700,-24.79,20250121,74400,8.87,20250210,107700,-24.79,20250121,48050,68.57,20240520,0.91,N,009450,1000,145 억,,1531781,N,N,48,N,00,N 20250318,160241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81400,1400,2,1.75,6151681600,75771,50.95,80000,82200,80000,104000,56000,80000,81187.30,10.44,0,10281,84933,82466,79133,76666,73333,83700,77900,146,24000,1000,59200,100,1,14568592,11859,14.26,2.03,12,0.52,5707.00,40172.00,107700,20250121,-24.42,48050,20240520,69.41,107700,-24.42,20250121,74400,9.41,20250210,107700,-24.42,20250121,48050,69.41,20240520,0.91,N,009450,1000,145 억,,1520306,N,N,48,N,00,N 20250318,150243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80900,900,2,1.12,5744910100,70779,47.59,80000,82200,80000,104000,56000,80000,81166.87,10.44,0,10735,84933,82466,79133,76666,73333,83700,77900,146,24000,1000,59200,100,1,14568592,11786,14.18,2.01,12,0.49,5707.00,40172.00,107700,20250121,-24.88,48050,20240520,68.37,107700,-24.88,20250121,74400,8.74,20250210,107700,-24.88,20250121,48050,68.37,20240520,0.91,N,009450,1000,145 억,,1520306,N,N,134,N,00,N 20250318,140242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81100,1100,2,1.38,4910107700,60497,40.68,80000,82200,80000,104000,56000,80000,81162.83,10.44,0,8987,84933,82466,79133,76666,73333,83700,77900,146,24000,1000,59200,100,1,14568592,11815,14.21,2.02,12,0.42,5707.00,40172.00,107700,20250121,-24.70,48050,20240520,68.78,107700,-24.70,20250121,74400,9.01,20250210,107700,-24.70,20250121,48050,68.78,20240520,0.91,N,009450,1000,145 억,,1520306,N,N,134,N,00,N diff --git a/009460/price/prices-20250301.csv b/009460/price/prices-20250301.csv index c20e8c9e7d1b..434be31c1e8b 100644 --- a/009460/price/prices-20250301.csv +++ b/009460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,695,-7,5,-1.00,31895608,45750,219.03,711,711,690,912,492,702,697.17,0.23,0,-2045,716,709,704,697,692,706,694,298,210,500,500,1,1,59667486,415,-2.37,0.46,12,0.08,-293.00,1526.00,895,20240822,-22.35,640,20241118,8.59,827,-15.96,20250116,677,2.66,20250305,895,-22.35,20240822,640,8.59,20241118,0.19,N,009460,500,298 억,,137274,N,N,7,N,00,N +20250319,150243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,696,-6,5,-0.85,30684346,44009,210.69,711,711,690,912,492,702,697.23,0.23,0,-2045,716,709,704,697,692,706,694,298,210,500,500,1,1,59667486,415,-2.38,0.46,12,0.07,-293.00,1526.00,895,20240822,-22.23,640,20241118,8.75,827,-15.84,20250116,677,2.81,20250305,895,-22.23,20240822,640,8.75,20241118,0.19,N,009460,500,298 억,,137274,N,N,47,N,00,N +20250319,140243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,698,-4,5,-0.57,21784003,31227,149.50,711,711,690,912,492,702,697.60,0.23,0,-1864,716,709,704,697,692,706,694,298,210,500,500,1,1,59667486,416,-2.38,0.46,12,0.05,-293.00,1526.00,895,20240822,-22.01,640,20241118,9.06,827,-15.60,20250116,677,3.10,20250305,895,-22.01,20240822,640,9.06,20241118,0.19,N,009460,500,298 억,,137274,N,N,47,N,00,N +20250319,130243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,700,-2,5,-0.28,19942511,28583,136.84,711,711,690,912,492,702,697.71,0.23,0,-1803,716,709,704,697,692,706,694,298,210,500,500,1,1,59667486,418,-2.39,0.46,12,0.05,-293.00,1526.00,895,20240822,-21.79,640,20241118,9.38,827,-15.36,20250116,677,3.40,20250305,895,-21.79,20240822,640,9.38,20241118,0.19,N,009460,500,298 억,,137274,N,N,47,N,00,N +20250319,120242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,698,-4,5,-0.57,17270664,24757,118.52,711,711,690,912,492,702,697.61,0.23,0,-1470,716,709,704,697,692,706,694,298,210,500,500,1,1,59667486,416,-2.38,0.46,12,0.04,-293.00,1526.00,895,20240822,-22.01,640,20241118,9.06,827,-15.60,20250116,677,3.10,20250305,895,-22.01,20240822,640,9.06,20241118,0.19,N,009460,500,298 억,,137274,N,N,47,N,00,N +20250319,110243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,700,-2,5,-0.28,7117018,10229,48.97,711,711,690,912,492,702,695.77,0.23,0,-1438,716,709,704,697,692,706,694,298,210,500,500,1,1,59667486,418,-2.39,0.46,12,0.02,-293.00,1526.00,895,20240822,-21.79,640,20241118,9.38,827,-15.36,20250116,677,3.40,20250305,895,-21.79,20240822,640,9.38,20241118,0.19,N,009460,500,298 억,,137274,N,N,47,N,00,N +20250319,100243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,701,-1,5,-0.14,6392418,9192,44.01,711,711,690,912,492,702,695.43,0.23,0,-980,716,709,704,697,692,706,694,298,210,500,500,1,1,59667486,418,-2.39,0.46,12,0.02,-293.00,1526.00,895,20240822,-21.68,640,20241118,9.53,827,-15.24,20250116,677,3.55,20250305,895,-21.68,20240822,640,9.53,20241118,0.19,N,009460,500,298 억,,137274,N,N,47,N,00,N +20250319,090243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,704,2,2,0.28,156991,221,1.06,711,711,704,912,492,702,710.37,0.23,0,-50,716,709,704,697,692,706,694,298,210,500,500,1,1,59667486,420,-2.40,0.46,12,0.00,-293.00,1526.00,895,20240822,-21.34,640,20241118,10.00,827,-14.87,20250116,677,3.99,20250305,895,-21.34,20240822,640,10.00,20241118,0.19,N,009460,500,298 억,,137274,N,N,47,N,00,N 20250318,160242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,1,2,0.14,14629222,20854,63.30,711,711,699,911,491,701,701.51,0.23,0,-3258,709,705,701,697,693,703,695,298,210,500,500,1,1,59667486,419,-2.40,0.46,12,0.03,-293.00,1526.00,895,20240822,-21.56,640,20241118,9.69,827,-15.11,20250116,677,3.69,20250305,895,-21.56,20240822,640,9.69,20241118,0.19,N,009460,500,298 억,,138532,N,N,47,N,00,N 20250318,150243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,703,2,2,0.29,11866627,16913,51.34,711,711,699,911,491,701,701.63,0.23,0,-2815,709,705,701,697,693,703,695,298,210,500,500,1,1,59667486,419,-2.40,0.46,12,0.03,-293.00,1526.00,895,20240822,-21.45,640,20241118,9.84,827,-14.99,20250116,677,3.84,20250305,895,-21.45,20240822,640,9.84,20241118,0.19,N,009460,500,298 억,,138532,N,N,8,N,00,N 20250318,140243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,700,-1,5,-0.14,8367361,11921,36.18,711,711,699,911,491,701,701.90,0.23,0,-847,709,705,701,697,693,703,695,298,210,500,500,1,1,59667486,418,-2.39,0.46,12,0.02,-293.00,1526.00,895,20240822,-21.79,640,20241118,9.38,827,-15.36,20250116,677,3.40,20250305,895,-21.79,20240822,640,9.38,20241118,0.19,N,009460,500,298 억,,138532,N,N,8,N,00,N diff --git a/009470/price/prices-20250301.csv b/009470/price/prices-20250301.csv index ef0b0ab42e8e..1cf785c852a1 100644 --- a/009470/price/prices-20250301.csv +++ b/009470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37700,300,2,0.80,2925463575,77347,136.71,37000,38800,37000,48600,26200,37400,37822.59,25.66,0,1141,38933,38166,37733,36966,36533,37950,36750,66,11200,1000,26180,50,1,6613820,2493,12.71,2.85,12,1.17,2967.00,13239.00,89900,20240611,-58.06,17940,20240307,110.14,45700,-17.51,20250219,30650,23.00,20250102,89900,-58.06,20240611,23950,57.41,20240319,4.07,N,009470,1000,66 억,,1697324,N,N,18,N,00,N +20250319,150244,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38000,600,2,1.60,2757814625,72912,128.87,37000,38800,37000,48600,26200,37400,37823.88,25.66,0,966,38933,38166,37733,36966,36533,37950,36750,66,11200,1000,26180,50,1,6613820,2513,12.81,2.87,12,1.10,2967.00,13239.00,89900,20240611,-57.73,17940,20240307,111.82,45700,-16.85,20250219,30650,23.98,20250102,89900,-57.73,20240611,23950,58.66,20240319,4.07,N,009470,1000,66 억,,1697324,N,N,63,N,00,N +20250319,140243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37950,550,2,1.47,2582423325,68288,120.70,37000,38800,37000,48600,26200,37400,37816.65,25.66,0,-121,38933,38166,37733,36966,36533,37950,36750,66,11200,1000,26180,50,1,6613820,2510,12.79,2.87,12,1.03,2967.00,13239.00,89900,20240611,-57.79,17940,20240307,111.54,45700,-16.96,20250219,30650,23.82,20250102,89900,-57.79,20240611,23950,58.46,20240319,4.07,N,009470,1000,66 억,,1697324,N,N,63,N,00,N +20250319,130243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38650,1250,2,3.34,2089691875,55457,98.02,37000,38650,37000,48600,26200,37400,37681.30,25.66,0,2928,38933,38166,37733,36966,36533,37950,36750,66,11200,1000,26180,50,1,6613820,2556,13.03,2.92,12,0.84,2967.00,13239.00,89900,20240611,-57.01,17940,20240307,115.44,45700,-15.43,20250219,30650,26.10,20250102,89900,-57.01,20240611,23950,61.38,20240319,4.07,N,009470,1000,66 억,,1697324,N,N,63,N,00,N +20250319,120243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37600,200,2,0.53,1484438400,39596,69.98,37000,38000,37000,48600,26200,37400,37489.61,25.66,0,3461,38933,38166,37733,36966,36533,37950,36750,66,11200,1000,26180,50,1,6613820,2487,12.67,2.84,12,0.60,2967.00,13239.00,89900,20240611,-58.18,17940,20240307,109.59,45700,-17.72,20250219,30650,22.68,20250102,89900,-58.18,20240611,23950,56.99,20240319,4.07,N,009470,1000,66 억,,1697324,N,N,63,N,00,N +20250319,110243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37450,50,2,0.13,1303096000,34749,61.42,37000,38000,37000,48600,26200,37400,37500.24,25.66,0,3323,38933,38166,37733,36966,36533,37950,36750,66,11200,1000,26180,50,1,6613820,2477,12.62,2.83,12,0.53,2967.00,13239.00,89900,20240611,-58.34,17940,20240307,108.75,45700,-18.05,20250219,30650,22.19,20250102,89900,-58.34,20240611,23950,56.37,20240319,4.07,N,009470,1000,66 억,,1697324,N,N,63,N,00,N +20250319,100243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37800,400,2,1.07,942034225,25155,44.46,37000,38000,37000,48600,26200,37400,37449.18,25.66,0,5849,38933,38166,37733,36966,36533,37950,36750,66,11200,1000,26180,50,1,6613820,2500,12.74,2.86,12,0.38,2967.00,13239.00,89900,20240611,-57.95,17940,20240307,110.70,45700,-17.29,20250219,30650,23.33,20250102,89900,-57.95,20240611,23950,57.83,20240319,4.07,N,009470,1000,66 억,,1697324,N,N,63,N,00,N +20250319,090244,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37700,300,2,0.80,48680300,1310,2.32,37000,37700,37000,48600,26200,37400,37160.53,25.66,0,830,38933,38166,37733,36966,36533,37950,36750,66,11200,1000,26180,50,1,6613820,2493,12.71,2.85,12,0.02,2967.00,13239.00,89900,20240611,-58.06,17940,20240307,110.14,45700,-17.51,20250219,30650,23.00,20250102,89900,-58.06,20240611,23950,57.41,20240319,4.07,N,009470,1000,66 억,,1697324,N,N,63,N,00,N 20250318,160242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37400,-850,5,-2.22,2117664025,56124,54.71,38250,38500,37300,49700,26800,38250,37732.00,25.70,0,-2636,39683,38966,38383,37666,37083,38675,37375,66,11450,1000,26770,50,1,6613820,2474,12.61,2.82,12,0.85,2967.00,13239.00,89900,20240611,-58.40,17940,20240307,108.47,45700,-18.16,20250219,30650,22.02,20250102,89900,-58.40,20240611,22700,64.76,20240318,4.06,N,009470,1000,66 억,,1699657,N,N,63,N,00,N 20250318,150243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37450,-800,5,-2.09,2019336775,53499,52.15,38250,38500,37300,49700,26800,38250,37745.32,25.70,0,-2735,39683,38966,38383,37666,37083,38675,37375,66,11450,1000,26770,50,1,6613820,2477,12.62,2.83,12,0.81,2967.00,13239.00,89900,20240611,-58.34,17940,20240307,108.75,45700,-18.05,20250219,30650,22.19,20250102,89900,-58.34,20240611,22700,64.98,20240318,4.06,N,009470,1000,66 억,,1699657,N,N,0,N,00,N 20250318,140243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37550,-700,5,-1.83,1696991625,44890,43.76,38250,38500,37400,49700,26800,38250,37803.33,25.70,0,-2696,39683,38966,38383,37666,37083,38675,37375,66,11450,1000,26770,50,1,6613820,2483,12.66,2.84,12,0.68,2967.00,13239.00,89900,20240611,-58.23,17940,20240307,109.31,45700,-17.83,20250219,30650,22.51,20250102,89900,-58.23,20240611,22700,65.42,20240318,4.06,N,009470,1000,66 억,,1699657,N,N,0,N,00,N diff --git a/009520/price/prices-20250301.csv b/009520/price/prices-20250301.csv index 7ff2493e55db..a0f9d4ca4da0 100644 --- a/009520/price/prices-20250301.csv +++ b/009520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14570,130,2,0.90,6301963040,430735,130.87,14430,14860,14350,18770,10110,14440,14630.78,6.03,0,52680,15020,14730,14570,14280,14120,14650,14200,208,4330,500,10680,10,1,41642703,6067,1040.71,5.42,12,1.03,14.00,2687.00,24700,20240611,-41.01,11620,20241230,25.39,15940,-8.59,20250307,11650,25.06,20250102,24700,-41.01,20240611,11620,25.39,20241230,2.68,N,009520,500,208 억,,2509918,N,N,3112,N,00,N +20250319,150244,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14570,130,2,0.90,5980180560,408631,124.16,14430,14860,14350,18770,10110,14440,14634.68,6.03,0,48453,15020,14730,14570,14280,14120,14650,14200,208,4330,500,10680,10,1,41642703,6067,1040.71,5.42,12,0.98,14.00,2687.00,24700,20240611,-41.01,11620,20241230,25.39,15940,-8.59,20250307,11650,25.06,20250102,24700,-41.01,20240611,11620,25.39,20241230,2.68,N,009520,500,208 억,,2509918,N,N,1910,N,00,N +20250319,140244,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14610,170,2,1.18,5602390490,382739,116.29,14430,14860,14350,18770,10110,14440,14637.64,6.03,0,44508,15020,14730,14570,14280,14120,14650,14200,208,4330,500,10680,10,1,41642703,6084,1043.57,5.44,12,0.92,14.00,2687.00,24700,20240611,-40.85,11620,20241230,25.73,15940,-8.34,20250307,11650,25.41,20250102,24700,-40.85,20240611,11620,25.73,20241230,2.68,N,009520,500,208 억,,2509918,N,N,1910,N,00,N +20250319,130243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14650,210,2,1.45,5282691340,360885,109.65,14430,14860,14350,18770,10110,14440,14638.17,6.03,0,37294,15020,14730,14570,14280,14120,14650,14200,208,4330,500,10680,10,1,41642703,6101,1046.43,5.45,12,0.87,14.00,2687.00,24700,20240611,-40.69,11620,20241230,26.08,15940,-8.09,20250307,11650,25.75,20250102,24700,-40.69,20240611,11620,26.08,20241230,2.68,N,009520,500,208 억,,2509918,N,N,1910,N,00,N +20250319,120243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14650,210,2,1.45,4800244355,327827,99.61,14430,14860,14350,18770,10110,14440,14642.63,6.03,0,24560,15020,14730,14570,14280,14120,14650,14200,208,4330,500,10680,10,1,41642703,6101,1046.43,5.45,12,0.79,14.00,2687.00,24700,20240611,-40.69,11620,20241230,26.08,15940,-8.09,20250307,11650,25.75,20250102,24700,-40.69,20240611,11620,26.08,20241230,2.68,N,009520,500,208 억,,2509918,N,N,1910,N,00,N +20250319,110243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14520,80,2,0.55,3178663995,217802,66.18,14430,14780,14350,18770,10110,14440,14594.30,6.03,0,25803,15020,14730,14570,14280,14120,14650,14200,208,4330,500,10680,10,1,41642703,6047,1037.14,5.40,12,0.52,14.00,2687.00,24700,20240611,-41.21,11620,20241230,24.96,15940,-8.91,20250307,11650,24.64,20250102,24700,-41.21,20240611,11620,24.96,20241230,2.68,N,009520,500,208 억,,2509918,N,N,1910,N,00,N +20250319,100244,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14630,190,2,1.32,2397828005,164134,49.87,14430,14780,14350,18770,10110,14440,14608.99,6.03,0,23047,15020,14730,14570,14280,14120,14650,14200,208,4330,500,10680,10,1,41642703,6092,1045.00,5.44,12,0.39,14.00,2687.00,24700,20240611,-40.77,11620,20241230,25.90,15940,-8.22,20250307,11650,25.58,20250102,24700,-40.77,20240611,11620,25.90,20241230,2.68,N,009520,500,208 억,,2509918,N,N,1910,N,00,N +20250319,090244,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14530,90,2,0.62,225521490,15623,4.75,14430,14540,14350,18770,10110,14440,14435.22,6.03,0,4215,15020,14730,14570,14280,14120,14650,14200,208,4330,500,10680,10,1,41642703,6051,1037.86,5.41,12,0.04,14.00,2687.00,24700,20240611,-41.17,11620,20241230,25.04,15940,-8.85,20250307,11650,24.72,20250102,24700,-41.17,20240611,11620,25.04,20241230,2.68,N,009520,500,208 억,,2509918,N,N,1910,N,00,N 20250318,160242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14440,0,3,0.00,4813329210,329126,51.98,14650,14860,14410,18770,10110,14440,14624.92,6.08,0,-21494,15446,14942,14666,14162,13886,14805,14025,208,4330,500,10680,10,1,41642703,6013,1031.43,5.37,12,0.79,14.00,2687.00,24800,20240306,-41.77,11620,20241230,24.27,15940,-9.41,20250307,11650,23.95,20250102,24700,-41.54,20240611,11620,24.27,20241230,2.66,N,009520,500,208 억,,2530932,N,N,1910,N,00,N 20250318,150244,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14430,-10,5,-0.07,4608845960,314966,49.74,14650,14860,14410,18770,10110,14440,14632.84,6.08,0,-22075,15446,14942,14666,14162,13886,14805,14025,208,4330,500,10680,10,1,41642703,6009,1030.71,5.37,12,0.76,14.00,2687.00,24800,20240306,-41.81,11620,20241230,24.18,15940,-9.47,20250307,11650,23.86,20250102,24700,-41.58,20240611,11620,24.18,20241230,2.66,N,009520,500,208 억,,2530932,N,N,6599,N,00,N 20250318,140243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14440,0,3,0.00,4352615065,297230,46.94,14650,14860,14410,18770,10110,14440,14643.93,6.08,0,-25245,15446,14942,14666,14162,13886,14805,14025,208,4330,500,10680,10,1,41642703,6013,1031.43,5.37,12,0.71,14.00,2687.00,24800,20240306,-41.77,11620,20241230,24.27,15940,-9.41,20250307,11650,23.95,20250102,24700,-41.54,20240611,11620,24.27,20241230,2.66,N,009520,500,208 억,,2530932,N,N,6599,N,00,N diff --git a/009540/price/prices-20250301.csv b/009540/price/prices-20250301.csv index 24064564d099..8a9d76521269 100644 --- a/009540/price/prices-20250301.csv +++ b/009540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,219000,-1500,5,-0.68,47545956000,216970,83.51,221000,223000,217500,286500,154500,220500,219134.45,31.10,0,-4626,227500,224000,221000,217500,214500,225750,219250,3539,66000,5000,167580,500,1,70773116,154993,69.90,1.56,12,0.31,3133.00,140085.00,253500,20250305,-13.61,110800,20240416,97.65,253500,-13.61,20250305,206500,6.05,20250224,253500,-13.61,20250305,110800,97.65,20240416,0.52,N,009540,5000,3538 억,,22011928,N,N,6074,N,00,N +20250319,150244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,218000,-2500,5,-1.13,40574979750,185125,71.25,221000,223000,217500,286500,154500,220500,219173.91,31.10,0,-4176,227500,224000,221000,217500,214500,225750,219250,3539,66000,5000,167580,500,1,70773116,154285,69.58,1.56,12,0.26,3133.00,140085.00,253500,20250305,-14.00,110800,20240416,96.75,253500,-14.00,20250305,206500,5.57,20250224,253500,-14.00,20250305,110800,96.75,20240416,0.52,N,009540,5000,3538 억,,22011928,N,N,11177,N,00,N +20250319,140244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,218000,-2500,5,-1.13,35517938000,161981,62.35,221000,223000,217500,286500,154500,220500,219269.90,31.10,0,-8513,227500,224000,221000,217500,214500,225750,219250,3539,66000,5000,167580,500,1,70773116,154285,69.58,1.56,12,0.23,3133.00,140085.00,253500,20250305,-14.00,110800,20240416,96.75,253500,-14.00,20250305,206500,5.57,20250224,253500,-14.00,20250305,110800,96.75,20240416,0.52,N,009540,5000,3538 억,,22011928,N,N,11177,N,00,N +20250319,130244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,218500,-2000,5,-0.91,31740021000,144657,55.68,221000,223000,217500,286500,154500,220500,219413.41,31.10,0,-8057,227500,224000,221000,217500,214500,225750,219250,3539,66000,5000,167580,500,1,70773116,154639,69.74,1.56,12,0.20,3133.00,140085.00,253500,20250305,-13.81,110800,20240416,97.20,253500,-13.81,20250305,206500,5.81,20250224,253500,-13.81,20250305,110800,97.20,20240416,0.52,N,009540,5000,3538 억,,22011928,N,N,11177,N,00,N +20250319,120243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,218000,-2500,5,-1.13,27973723250,127410,49.04,221000,223000,217500,286500,154500,220500,219554.44,31.10,0,-6223,227500,224000,221000,217500,214500,225750,219250,3539,66000,5000,167580,500,1,70773116,154285,69.58,1.56,12,0.18,3133.00,140085.00,253500,20250305,-14.00,110800,20240416,96.75,253500,-14.00,20250305,206500,5.57,20250224,253500,-14.00,20250305,110800,96.75,20240416,0.52,N,009540,5000,3538 억,,22011928,N,N,11177,N,00,N +20250319,110244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,218500,-2000,5,-0.91,23925665000,108844,41.89,221000,223000,217500,286500,154500,220500,219814.17,31.10,0,-7066,227500,224000,221000,217500,214500,225750,219250,3539,66000,5000,167580,500,1,70773116,154639,69.74,1.56,12,0.15,3133.00,140085.00,253500,20250305,-13.81,110800,20240416,97.20,253500,-13.81,20250305,206500,5.81,20250224,253500,-13.81,20250305,110800,97.20,20240416,0.52,N,009540,5000,3538 억,,22011928,N,N,11177,N,00,N +20250319,100244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,218500,-2000,5,-0.91,17594922000,79872,30.74,221000,223000,218000,286500,154500,220500,220288.17,31.10,0,-1986,227500,224000,221000,217500,214500,225750,219250,3539,66000,5000,167580,500,1,70773116,154639,69.74,1.56,12,0.11,3133.00,140085.00,253500,20250305,-13.81,110800,20240416,97.20,253500,-13.81,20250305,206500,5.81,20250224,253500,-13.81,20250305,110800,97.20,20240416,0.52,N,009540,5000,3538 억,,22011928,N,N,11177,N,00,N +20250319,090244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,220000,-500,5,-0.23,2580119500,11689,4.50,221000,221500,220000,286500,154500,220500,220736.82,31.10,0,3058,227500,224000,221000,217500,214500,225750,219250,3539,66000,5000,167580,500,1,70773116,155701,70.22,1.57,12,0.02,3133.00,140085.00,253500,20250305,-13.21,110800,20240416,98.56,253500,-13.21,20250305,206500,6.54,20250224,253500,-13.21,20250305,110800,98.56,20240416,0.52,N,009540,5000,3538 억,,22011928,N,N,11177,N,00,N 20250318,160243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,220500,4000,2,1.85,56837590000,257303,110.49,218500,224500,218000,281000,152000,216500,220900.43,30.99,0,39729,220833,218666,215833,213666,210833,219750,214750,3539,64500,5000,164540,500,1,70773116,156055,70.38,1.57,12,0.36,3133.00,140085.00,253500,20250305,-13.02,109300,20240306,101.74,253500,-13.02,20250305,206500,6.78,20250224,253500,-13.02,20250305,110800,99.01,20240416,0.51,N,009540,5000,3538 억,,21934047,N,N,11177,N,00,N 20250318,150244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,221000,4500,2,2.08,52377878000,237092,101.81,218500,224500,218000,281000,152000,216500,220920.93,30.99,0,40302,220833,218666,215833,213666,210833,219750,214750,3539,64500,5000,164540,500,1,70773116,156409,70.54,1.58,12,0.34,3133.00,140085.00,253500,20250305,-12.82,109300,20240306,102.20,253500,-12.82,20250305,206500,7.02,20250224,253500,-12.82,20250305,110800,99.46,20240416,0.51,N,009540,5000,3538 억,,21934047,N,N,10432,N,00,N 20250318,140244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,219500,3000,2,1.39,46145816500,208809,89.67,218500,224500,218000,281000,152000,216500,220998.79,30.99,0,41231,220833,218666,215833,213666,210833,219750,214750,3539,64500,5000,164540,500,1,70773116,155347,70.06,1.57,12,0.30,3133.00,140085.00,253500,20250305,-13.41,109300,20240306,100.82,253500,-13.41,20250305,206500,6.30,20250224,253500,-13.41,20250305,110800,98.10,20240416,0.51,N,009540,5000,3538 억,,21934047,N,N,10432,N,00,N diff --git a/009580/price/prices-20250301.csv b/009580/price/prices-20250301.csv index cc335135bfd0..2bb3426ab5c1 100644 --- a/009580/price/prices-20250301.csv +++ b/009580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2960,25,2,0.85,412845327,141579,88.93,2935,2960,2875,3815,2055,2935,2915.09,1.35,0,11504,3008,2971,2943,2906,2878,2990,2925,1559,880,2500,2110,5,1,62368324,1846,-8.39,0.30,12,0.23,-353.00,9963.00,3425,20250102,-13.58,2340,20241210,26.50,3425,-13.58,20250102,2600,13.85,20250203,3425,-13.58,20250102,2340,26.50,20241210,1.10,N,009580,2500,1559 억,,841922,N,N,7,N,00,N +20250319,150244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2925,-10,5,-0.34,338018202,116198,72.99,2935,2940,2875,3815,2055,2935,2908.55,1.35,0,17243,3008,2971,2943,2906,2878,2990,2925,1559,880,2500,2110,5,1,62368324,1824,-8.29,0.29,12,0.19,-353.00,9963.00,3425,20250102,-14.60,2340,20241210,25.00,3425,-14.60,20250102,2600,12.50,20250203,3425,-14.60,20250102,2340,25.00,20241210,1.10,N,009580,2500,1559 억,,841922,N,N,54,N,00,N +20250319,140244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2922,-13,5,-0.44,297828003,102403,64.32,2935,2940,2875,3815,2055,2935,2907.89,1.35,0,13524,3008,2971,2943,2906,2878,2990,2925,1559,880,2500,2110,5,1,62368324,1822,-8.28,0.29,12,0.16,-353.00,9963.00,3425,20250102,-14.69,2340,20241210,24.87,3425,-14.69,20250102,2600,12.38,20250203,3425,-14.69,20250102,2340,24.87,20241210,1.10,N,009580,2500,1559 억,,841922,N,N,54,N,00,N +20250319,130244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2930,-5,5,-0.17,278094968,95646,60.08,2935,2940,2875,3815,2055,2935,2906.99,1.35,0,14711,3008,2971,2943,2906,2878,2990,2925,1559,880,2500,2110,5,1,62368324,1827,-8.30,0.29,12,0.15,-353.00,9963.00,3425,20250102,-14.45,2340,20241210,25.21,3425,-14.45,20250102,2600,12.69,20250203,3425,-14.45,20250102,2340,25.21,20241210,1.10,N,009580,2500,1559 억,,841922,N,N,54,N,00,N +20250319,120243,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2930,-5,5,-0.17,252382933,86848,54.55,2935,2940,2875,3815,2055,2935,2905.38,1.35,0,13761,3008,2971,2943,2906,2878,2990,2925,1559,880,2500,2110,5,1,62368324,1827,-8.30,0.29,12,0.14,-353.00,9963.00,3425,20250102,-14.45,2340,20241210,25.21,3425,-14.45,20250102,2600,12.69,20250203,3425,-14.45,20250102,2340,25.21,20241210,1.10,N,009580,2500,1559 억,,841922,N,N,54,N,00,N +20250319,110244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2920,-15,5,-0.51,198875603,68534,43.05,2935,2940,2875,3815,2055,2935,2900.91,1.35,0,13158,3008,2971,2943,2906,2878,2990,2925,1559,880,2500,2110,5,1,62368324,1821,-8.27,0.29,12,0.11,-353.00,9963.00,3425,20250102,-14.74,2340,20241210,24.79,3425,-14.74,20250102,2600,12.31,20250203,3425,-14.74,20250102,2340,24.79,20241210,1.10,N,009580,2500,1559 억,,841922,N,N,54,N,00,N +20250319,100244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2905,-30,5,-1.02,149554822,51567,32.39,2935,2940,2875,3815,2055,2935,2898.88,1.35,0,13464,3008,2971,2943,2906,2878,2990,2925,1559,880,2500,2110,5,1,62368324,1812,-8.23,0.29,12,0.08,-353.00,9963.00,3425,20250102,-15.18,2340,20241210,24.15,3425,-15.18,20250102,2600,11.73,20250203,3425,-15.18,20250102,2340,24.15,20241210,1.10,N,009580,2500,1559 억,,841922,N,N,54,N,00,N +20250319,090244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2930,-5,5,-0.17,11602080,3953,2.48,2935,2940,2925,3815,2055,2935,2935.01,1.35,0,-481,3008,2971,2943,2906,2878,2990,2925,1559,880,2500,2110,5,1,62368324,1827,-8.30,0.29,12,0.01,-353.00,9963.00,3425,20250102,-14.45,2340,20241210,25.21,3425,-14.45,20250102,2600,12.69,20250203,3425,-14.45,20250102,2340,25.21,20241210,1.10,N,009580,2500,1559 억,,841922,N,N,54,N,00,N 20250318,160243,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2935,-10,5,-0.34,454235771,154644,34.49,2930,2980,2915,3825,2065,2945,2937.30,1.35,0,-5760,3018,2981,2948,2911,2878,2965,2895,1559,880,2500,2120,5,1,62368324,1831,-8.31,0.29,12,0.25,-353.00,9963.00,3425,20250102,-14.31,2340,20241210,25.43,3425,-14.31,20250102,2600,12.88,20250203,3425,-14.31,20250102,2340,25.43,20241210,1.11,N,009580,2500,1559 억,,844599,N,N,54,N,00,N 20250318,150244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2935,-10,5,-0.34,421607921,143497,32.00,2930,2980,2915,3825,2065,2945,2938.10,1.35,0,-5905,3018,2981,2948,2911,2878,2965,2895,1559,880,2500,2120,5,1,62368324,1831,-8.31,0.29,12,0.23,-353.00,9963.00,3425,20250102,-14.31,2340,20241210,25.43,3425,-14.31,20250102,2600,12.88,20250203,3425,-14.31,20250102,2340,25.43,20241210,1.11,N,009580,2500,1559 억,,844599,N,N,17,N,00,N 20250318,140244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2935,-10,5,-0.34,363308586,123530,27.55,2930,2980,2915,3825,2065,2945,2941.06,1.35,0,-6132,3018,2981,2948,2911,2878,2965,2895,1559,880,2500,2120,5,1,62368324,1831,-8.31,0.29,12,0.20,-353.00,9963.00,3425,20250102,-14.31,2340,20241210,25.43,3425,-14.31,20250102,2600,12.88,20250203,3425,-14.31,20250102,2340,25.43,20241210,1.11,N,009580,2500,1559 억,,844599,N,N,17,N,00,N diff --git a/009620/price/prices-20250301.csv b/009620/price/prices-20250301.csv index 2eb93b6d873f..15ebb2496089 100644 --- a/009620/price/prices-20250301.csv +++ b/009620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-5,5,-0.23,162997700,75488,101.41,2145,2190,2115,2810,1520,2165,2159.25,1.49,0,10794,2258,2211,2158,2111,2058,2185,2085,16,645,100,1290,5,1,16386091,354,-1.31,1.98,12,0.46,-1650.00,1093.00,6541,20240319,-66.98,1200,20241206,80.00,2865,-24.61,20250203,1907,13.27,20250310,3595,-39.92,20241217,231,835.06,20241119,0.01,N,009620,100,16 억,,244433,N,N,0,N,00,N +20250319,150245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-5,5,-0.23,158748545,73510,98.75,2145,2190,2115,2810,1520,2165,2159.55,1.49,0,11501,2258,2211,2158,2111,2058,2185,2085,16,645,100,1290,5,1,16386091,354,-1.31,1.98,12,0.45,-1650.00,1093.00,6541,20240319,-66.98,1200,20241206,80.00,2865,-24.61,20250203,1907,13.27,20250310,3595,-39.92,20241217,231,835.06,20241119,0.01,N,009620,100,16 억,,244433,N,N,0,N,00,N +20250319,140244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-20,5,-0.92,146802945,67963,91.30,2145,2190,2115,2810,1520,2165,2160.04,1.49,0,12003,2258,2211,2158,2111,2058,2185,2085,16,645,100,1290,5,1,16386091,351,-1.30,1.96,12,0.41,-1650.00,1093.00,6541,20240319,-67.21,1200,20241206,78.75,2865,-25.13,20250203,1907,12.48,20250310,3595,-40.33,20241217,231,828.57,20241119,0.01,N,009620,100,16 억,,244433,N,N,0,N,00,N +20250319,130244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,25,2,1.15,125250890,57918,77.81,2145,2190,2115,2810,1520,2165,2162.56,1.49,0,11043,2258,2211,2158,2111,2058,2185,2085,16,645,100,1290,5,1,16386091,359,-1.33,2.00,12,0.35,-1650.00,1093.00,6541,20240319,-66.52,1200,20241206,82.50,2865,-23.56,20250203,1907,14.84,20250310,3595,-39.08,20241217,231,848.05,20241119,0.01,N,009620,100,16 억,,244433,N,N,0,N,00,N +20250319,120244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-10,5,-0.46,85212610,39525,53.10,2145,2190,2115,2810,1520,2165,2155.92,1.49,0,-542,2258,2211,2158,2111,2058,2185,2085,16,645,100,1290,5,1,16386091,353,-1.31,1.97,12,0.24,-1650.00,1093.00,6541,20240319,-67.05,1200,20241206,79.58,2865,-24.78,20250203,1907,13.00,20250310,3595,-40.06,20241217,231,832.90,20241119,0.01,N,009620,100,16 억,,244433,N,N,0,N,00,N +20250319,110244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-10,5,-0.46,82603010,38310,51.47,2145,2190,2115,2810,1520,2165,2156.17,1.49,0,-32,2258,2211,2158,2111,2058,2185,2085,16,645,100,1290,5,1,16386091,353,-1.31,1.97,12,0.23,-1650.00,1093.00,6541,20240319,-67.05,1200,20241206,79.58,2865,-24.78,20250203,1907,13.00,20250310,3595,-40.06,20241217,231,832.90,20241119,0.01,N,009620,100,16 억,,244433,N,N,0,N,00,N +20250319,100245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,20,2,0.92,44730825,20749,27.87,2145,2190,2115,2810,1520,2165,2155.81,1.49,0,-1113,2258,2211,2158,2111,2058,2185,2085,16,645,100,1290,5,1,16386091,358,-1.32,2.00,12,0.13,-1650.00,1093.00,6541,20240319,-66.60,1200,20241206,82.08,2865,-23.73,20250203,1907,14.58,20250310,3595,-39.22,20241217,231,845.89,20241119,0.01,N,009620,100,16 억,,244433,N,N,0,N,00,N +20250319,090245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,20,2,0.92,17181185,8003,10.75,2145,2185,2135,2810,1520,2165,2146.84,1.49,0,-882,2258,2211,2158,2111,2058,2185,2085,16,645,100,1290,5,1,16386091,358,-1.32,2.00,12,0.05,-1650.00,1093.00,6541,20240319,-66.60,1200,20241206,82.08,2865,-23.73,20250203,1907,14.58,20250310,3595,-39.22,20241217,231,845.89,20241119,0.01,N,009620,100,16 억,,244433,N,N,0,N,00,N 20250318,160243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-40,5,-1.81,157748545,73350,68.43,2205,2205,2105,2865,1545,2205,2150.63,1.64,0,-24697,2328,2266,2183,2121,2038,2297,2152,16,660,100,1320,5,1,16386091,355,-1.31,1.98,12,0.45,-1650.00,1093.00,6541,20240319,-66.90,1200,20241206,80.42,2865,-24.43,20250203,1907,13.53,20250310,3595,-39.78,20241217,231,837.23,20241119,0.01,N,009620,100,16 억,,268959,N,N,0,N,00,N 20250318,150245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-40,5,-1.81,154375315,71790,66.97,2205,2205,2105,2865,1545,2205,2150.37,1.64,0,-24651,2328,2266,2183,2121,2038,2297,2152,16,660,100,1320,5,1,16386091,355,-1.31,1.98,12,0.44,-1650.00,1093.00,6541,20240319,-66.90,1200,20241206,80.42,2865,-24.43,20250203,1907,13.53,20250310,3595,-39.78,20241217,231,837.23,20241119,0.01,N,009620,100,16 억,,268959,N,N,0,N,00,N 20250318,140244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-65,5,-2.95,128000615,59535,55.54,2205,2205,2105,2865,1545,2205,2150.01,1.64,0,-24513,2328,2266,2183,2121,2038,2297,2152,16,660,100,1320,5,1,16386091,351,-1.30,1.96,12,0.36,-1650.00,1093.00,6541,20240319,-67.28,1200,20241206,78.33,2865,-25.31,20250203,1907,12.22,20250310,3595,-40.47,20241217,231,826.41,20241119,0.01,N,009620,100,16 억,,268959,N,N,0,N,00,N diff --git a/009680/price/prices-20250301.csv b/009680/price/prices-20250301.csv index 3cdae2fc49b4..c9fac6bf5e04 100644 --- a/009680/price/prices-20250301.csv +++ b/009680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9270,-20,5,-0.22,317322970,34383,79.67,9340,9340,9140,12070,6510,9290,9229.07,9.47,0,-4490,9483,9386,9293,9196,9103,9340,9150,165,2780,500,6870,10,1,28050000,2600,9.45,0.62,12,0.12,981.00,14856.00,9580,20250312,-3.24,8010,20240401,15.73,9580,-3.24,20250312,8330,11.28,20250113,9580,-3.24,20250312,8010,15.73,20240401,0.26,N,009680,500,165 억,,2656697,N,N,4,N,00,N +20250319,150245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9270,-20,5,-0.22,302331540,32765,75.92,9340,9340,9140,12070,6510,9290,9227.27,9.47,0,-5197,9483,9386,9293,9196,9103,9340,9150,165,2780,500,6870,10,1,28050000,2600,9.45,0.62,12,0.12,981.00,14856.00,9580,20250312,-3.24,8010,20240401,15.73,9580,-3.24,20250312,8330,11.28,20250113,9580,-3.24,20250312,8010,15.73,20240401,0.26,N,009680,500,165 억,,2656697,N,N,29,N,00,N +20250319,140245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9260,-30,5,-0.32,280930270,30455,70.57,9340,9340,9140,12070,6510,9290,9224.44,9.47,0,-5232,9483,9386,9293,9196,9103,9340,9150,165,2780,500,6870,10,1,28050000,2597,9.44,0.62,12,0.11,981.00,14856.00,9580,20250312,-3.34,8010,20240401,15.61,9580,-3.34,20250312,8330,11.16,20250113,9580,-3.34,20250312,8010,15.61,20240401,0.26,N,009680,500,165 억,,2656697,N,N,29,N,00,N +20250319,130244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9290,0,3,0.00,271230300,29408,68.14,9340,9340,9140,12070,6510,9290,9223.01,9.47,0,-5254,9483,9386,9293,9196,9103,9340,9150,165,2780,500,6870,10,1,28050000,2606,9.47,0.63,12,0.10,981.00,14856.00,9580,20250312,-3.03,8010,20240401,15.98,9580,-3.03,20250312,8330,11.52,20250113,9580,-3.03,20250312,8010,15.98,20240401,0.26,N,009680,500,165 억,,2656697,N,N,29,N,00,N +20250319,120244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9250,-40,5,-0.43,242471005,26305,60.95,9340,9340,9140,12070,6510,9290,9217.68,9.47,0,-5048,9483,9386,9293,9196,9103,9340,9150,165,2780,500,6870,10,1,28050000,2595,9.43,0.62,12,0.09,981.00,14856.00,9580,20250312,-3.44,8010,20240401,15.48,9580,-3.44,20250312,8330,11.04,20250113,9580,-3.44,20250312,8010,15.48,20240401,0.26,N,009680,500,165 억,,2656697,N,N,29,N,00,N +20250319,110244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9220,-70,5,-0.75,216948255,23539,54.54,9340,9340,9140,12070,6510,9290,9216.55,9.47,0,-4787,9483,9386,9293,9196,9103,9340,9150,165,2780,500,6870,10,1,28050000,2586,9.40,0.62,12,0.08,981.00,14856.00,9580,20250312,-3.76,8010,20240401,15.11,9580,-3.76,20250312,8330,10.68,20250113,9580,-3.76,20250312,8010,15.11,20240401,0.26,N,009680,500,165 억,,2656697,N,N,29,N,00,N +20250319,100245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9260,-30,5,-0.32,176300995,19137,44.34,9340,9340,9140,12070,6510,9290,9212.57,9.47,0,-4511,9483,9386,9293,9196,9103,9340,9150,165,2780,500,6870,10,1,28050000,2597,9.44,0.62,12,0.07,981.00,14856.00,9580,20250312,-3.34,8010,20240401,15.61,9580,-3.34,20250312,8330,11.16,20250113,9580,-3.34,20250312,8010,15.61,20240401,0.26,N,009680,500,165 억,,2656697,N,N,29,N,00,N +20250319,090245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9200,-90,5,-0.97,35880990,3894,9.02,9340,9340,9200,12070,6510,9290,9214.43,9.47,0,-95,9483,9386,9293,9196,9103,9340,9150,165,2780,500,6870,10,1,28050000,2581,9.38,0.62,12,0.01,981.00,14856.00,9580,20250312,-3.97,8010,20240401,14.86,9580,-3.97,20250312,8330,10.44,20250113,9580,-3.97,20250312,8010,14.86,20240401,0.26,N,009680,500,165 억,,2656697,N,N,29,N,00,N 20250318,160243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9290,-90,5,-0.96,367053715,39414,64.32,9360,9390,9200,12190,6570,9380,9312.78,9.51,0,-10781,9633,9506,9423,9296,9213,9570,9360,165,2810,500,6940,10,1,28050000,2606,9.47,0.63,12,0.14,981.00,14856.00,9580,20250312,-3.03,8010,20240401,15.98,9580,-3.03,20250312,8330,11.52,20250113,9580,-3.03,20250312,8010,15.98,20240401,0.26,N,009680,500,165 억,,2667657,N,N,29,N,00,N 20250318,150245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9240,-140,5,-1.49,343704050,36881,60.19,9360,9390,9220,12190,6570,9380,9319.27,9.51,0,-10192,9633,9506,9423,9296,9213,9570,9360,165,2810,500,6940,10,1,28050000,2592,9.42,0.62,12,0.13,981.00,14856.00,9580,20250312,-3.55,8010,20240401,15.36,9580,-3.55,20250312,8330,10.92,20250113,9580,-3.55,20250312,8010,15.36,20240401,0.26,N,009680,500,165 억,,2667657,N,N,9,N,00,N 20250318,140244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9330,-50,5,-0.53,214123720,22894,37.36,9360,9390,9320,12190,6570,9380,9352.83,9.51,0,-7690,9633,9506,9423,9296,9213,9570,9360,165,2810,500,6940,10,1,28050000,2617,9.51,0.63,12,0.08,981.00,14856.00,9580,20250312,-2.61,8010,20240401,16.48,9580,-2.61,20250312,8330,12.00,20250113,9580,-2.61,20250312,8010,16.48,20240401,0.26,N,009680,500,165 억,,2667657,N,N,9,N,00,N diff --git a/009730/price/prices-20250301.csv b/009730/price/prices-20250301.csv index 965ea24731a3..42c31a742283 100644 --- a/009730/price/prices-20250301.csv +++ b/009730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1123,7,2,0.63,326195184,291282,59.31,1116,1134,1111,1450,782,1116,1119.86,0.83,0,-20202,1162,1139,1125,1102,1088,1132,1095,305,334,500,780,1,1,60940960,684,-3.50,1.19,12,0.48,-321.00,947.00,3351,20240308,-66.49,938,20241219,19.72,1400,-19.79,20250114,1076,4.37,20250205,3535,-68.23,20240319,938,19.72,20241219,0.81,N,009730,500,304 억,,506580,N,N,0,N,00,N +20250319,150245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1123,7,2,0.63,305732355,272994,55.58,1116,1134,1111,1450,782,1116,1119.92,0.83,0,-20430,1162,1139,1125,1102,1088,1132,1095,305,334,500,780,1,1,60940960,684,-3.50,1.19,12,0.45,-321.00,947.00,3351,20240308,-66.49,938,20241219,19.72,1400,-19.79,20250114,1076,4.37,20250205,3535,-68.23,20240319,938,19.72,20241219,0.81,N,009730,500,304 억,,506580,N,N,0,N,00,N +20250319,140245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1118,2,2,0.18,244466675,218244,44.44,1116,1134,1111,1450,782,1116,1120.15,0.83,0,-30291,1162,1139,1125,1102,1088,1132,1095,305,334,500,780,1,1,60940960,681,-3.48,1.18,12,0.36,-321.00,947.00,3351,20240308,-66.64,938,20241219,19.19,1400,-20.14,20250114,1076,3.90,20250205,3535,-68.37,20240319,938,19.19,20241219,0.81,N,009730,500,304 억,,506580,N,N,0,N,00,N +20250319,130245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1119,3,2,0.27,216020753,192754,39.25,1116,1134,1111,1450,782,1116,1120.71,0.83,0,-23554,1162,1139,1125,1102,1088,1132,1095,305,334,500,780,1,1,60940960,682,-3.49,1.18,12,0.32,-321.00,947.00,3351,20240308,-66.61,938,20241219,19.30,1400,-20.07,20250114,1076,4.00,20250205,3535,-68.35,20240319,938,19.30,20241219,0.81,N,009730,500,304 억,,506580,N,N,0,N,00,N +20250319,120244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1134,18,2,1.61,188692938,168378,34.28,1116,1134,1111,1450,782,1116,1120.65,0.83,0,-18159,1162,1139,1125,1102,1088,1132,1095,305,334,500,780,1,1,60940960,691,-3.53,1.20,12,0.28,-321.00,947.00,3351,20240308,-66.16,938,20241219,20.90,1400,-19.00,20250114,1076,5.39,20250205,3535,-67.92,20240319,938,20.90,20241219,0.81,N,009730,500,304 억,,506580,N,N,0,N,00,N +20250319,110245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1123,7,2,0.63,143428856,128247,26.11,1116,1129,1111,1450,782,1116,1118.38,0.83,0,-20584,1162,1139,1125,1102,1088,1132,1095,305,334,500,780,1,1,60940960,684,-3.50,1.19,12,0.21,-321.00,947.00,3351,20240308,-66.49,938,20241219,19.72,1400,-19.79,20250114,1076,4.37,20250205,3535,-68.23,20240319,938,19.72,20241219,0.81,N,009730,500,304 억,,506580,N,N,0,N,00,N +20250319,100245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1122,6,2,0.54,111741859,99939,20.35,1116,1129,1111,1450,782,1116,1118.10,0.83,0,-23667,1162,1139,1125,1102,1088,1132,1095,305,334,500,780,1,1,60940960,684,-3.50,1.18,12,0.16,-321.00,947.00,3351,20240308,-66.52,938,20241219,19.62,1400,-19.86,20250114,1076,4.28,20250205,3535,-68.26,20240319,938,19.62,20241219,0.81,N,009730,500,304 억,,506580,N,N,0,N,00,N +20250319,090245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1117,1,2,0.09,17342534,15581,3.17,1116,1117,1111,1450,782,1116,1113.06,0.83,0,-1043,1162,1139,1125,1102,1088,1132,1095,305,334,500,780,1,1,60940960,681,-3.48,1.18,12,0.03,-321.00,947.00,3351,20240308,-66.67,938,20241219,19.08,1400,-20.21,20250114,1076,3.81,20250205,3535,-68.40,20240319,938,19.08,20241219,0.81,N,009730,500,304 억,,506580,N,N,0,N,00,N 20250318,160244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1116,-13,5,-1.15,548948337,486924,163.30,1117,1148,1111,1467,791,1129,1127.41,0.82,0,7819,1153,1140,1128,1115,1103,1135,1110,305,338,500,790,1,1,60940960,680,372.00,0.92,12,0.80,3.00,1219.00,3351,20240308,-66.70,938,20241219,18.98,1400,-20.29,20250114,1076,3.72,20250205,3545,-68.52,20240318,938,18.98,20241219,0.72,N,009730,500,304 억,,501478,N,N,0,N,00,N 20250318,150245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1119,-10,5,-0.89,514533929,456141,152.97,1117,1148,1111,1467,791,1129,1128.02,0.82,0,14086,1153,1140,1128,1115,1103,1135,1110,305,338,500,790,1,1,60940960,682,373.00,0.92,12,0.75,3.00,1219.00,3351,20240308,-66.61,938,20241219,19.30,1400,-20.07,20250114,1076,4.00,20250205,3545,-68.43,20240318,938,19.30,20241219,0.72,N,009730,500,304 억,,501478,N,N,0,N,00,N 20250318,140245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1128,-1,5,-0.09,403945187,357066,119.75,1117,1148,1117,1467,791,1129,1131.29,0.82,0,29674,1153,1140,1128,1115,1103,1135,1110,305,338,500,790,1,1,60940960,687,376.00,0.93,12,0.59,3.00,1219.00,3351,20240308,-66.34,938,20241219,20.26,1400,-19.43,20250114,1076,4.83,20250205,3545,-68.18,20240318,938,20.26,20241219,0.72,N,009730,500,304 억,,501478,N,N,0,N,00,N diff --git a/009770/price/prices-20250301.csv b/009770/price/prices-20250301.csv index 3482a64e44bf..41af026cbee0 100644 --- a/009770/price/prices-20250301.csv +++ b/009770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,150,2,0.57,150991800,5707,68.11,26050,26800,26050,34100,18400,26250,26457.34,2.88,0,231,26983,26616,26433,26066,25883,26525,25975,125,7850,5000,19420,50,1,2499971,660,4.72,0.29,12,0.23,5589.00,89655.00,28000,20241125,-5.71,24450,20240417,7.98,27050,-2.40,20250313,25200,4.76,20250210,28000,-5.71,20241125,24450,7.98,20240417,0.01,N,009770,5000,124 억,,71878,N,N,3,N,00,N +20250319,150246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26500,250,2,0.95,146081200,5521,65.89,26050,26800,26050,34100,18400,26250,26459.19,2.88,0,357,26983,26616,26433,26066,25883,26525,25975,125,7850,5000,19420,50,1,2499971,662,4.74,0.30,12,0.22,5589.00,89655.00,28000,20241125,-5.36,24450,20240417,8.38,27050,-2.03,20250313,25200,5.16,20250210,28000,-5.36,20241125,24450,8.38,20240417,0.01,N,009770,5000,124 억,,71878,N,N,3,N,00,N +20250319,140245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,150,2,0.57,92731400,3506,41.84,26050,26600,26050,34100,18400,26250,26449.34,2.88,0,-121,26983,26616,26433,26066,25883,26525,25975,125,7850,5000,19420,50,1,2499971,660,4.72,0.29,12,0.14,5589.00,89655.00,28000,20241125,-5.71,24450,20240417,7.98,27050,-2.40,20250313,25200,4.76,20250210,28000,-5.71,20241125,24450,7.98,20240417,0.01,N,009770,5000,124 억,,71878,N,N,3,N,00,N +20250319,130245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,150,2,0.57,24344600,926,11.05,26050,26550,26050,34100,18400,26250,26290.06,2.88,0,-125,26983,26616,26433,26066,25883,26525,25975,125,7850,5000,19420,50,1,2499971,660,4.72,0.29,12,0.04,5589.00,89655.00,28000,20241125,-5.71,24450,20240417,7.98,27050,-2.40,20250313,25200,4.76,20250210,28000,-5.71,20241125,24450,7.98,20240417,0.01,N,009770,5000,124 억,,71878,N,N,3,N,00,N +20250319,120245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26350,100,2,0.38,23475000,893,10.66,26050,26550,26050,34100,18400,26250,26287.79,2.88,0,-125,26983,26616,26433,26066,25883,26525,25975,125,7850,5000,19420,50,1,2499971,659,4.71,0.29,12,0.04,5589.00,89655.00,28000,20241125,-5.89,24450,20240417,7.77,27050,-2.59,20250313,25200,4.56,20250210,28000,-5.89,20241125,24450,7.77,20240417,0.01,N,009770,5000,124 억,,71878,N,N,3,N,00,N +20250319,110245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26350,100,2,0.38,23475000,893,10.66,26050,26550,26050,34100,18400,26250,26287.79,2.88,0,-125,26983,26616,26433,26066,25883,26525,25975,125,7850,5000,19420,50,1,2499971,659,4.71,0.29,12,0.04,5589.00,89655.00,28000,20241125,-5.89,24450,20240417,7.77,27050,-2.59,20250313,25200,4.56,20250210,28000,-5.89,20241125,24450,7.77,20240417,0.01,N,009770,5000,124 억,,71878,N,N,3,N,00,N +20250319,100246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,150,2,0.57,8889750,338,4.03,26050,26550,26050,34100,18400,26250,26301.04,2.88,0,-109,26983,26616,26433,26066,25883,26525,25975,125,7850,5000,19420,50,1,2499971,660,4.72,0.29,12,0.01,5589.00,89655.00,28000,20241125,-5.71,24450,20240417,7.98,27050,-2.40,20250313,25200,4.76,20250210,28000,-5.71,20241125,24450,7.98,20240417,0.01,N,009770,5000,124 억,,71878,N,N,3,N,00,N +20250319,090246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26100,-150,5,-0.57,521050,20,0.24,26050,26100,26050,34100,18400,26250,26052.50,2.88,0,-18,26983,26616,26433,26066,25883,26525,25975,125,7850,5000,19420,50,1,2499971,652,4.67,0.29,12,0.00,5589.00,89655.00,28000,20241125,-6.79,24450,20240417,6.75,27050,-3.51,20250313,25200,3.57,20250210,28000,-6.79,20241125,24450,6.75,20240417,0.01,N,009770,5000,124 억,,71878,N,N,3,N,00,N 20250318,160244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26250,-50,5,-0.19,221921550,8378,506.53,26300,26800,26250,34150,18450,26300,26488.61,2.75,0,1214,26800,26550,26400,26150,26000,26475,26075,125,7850,5000,19460,50,1,2499971,656,4.70,0.29,12,0.34,5589.00,89655.00,28000,20241125,-6.25,24450,20240417,7.36,27050,-2.96,20250313,25200,4.17,20250210,28000,-6.25,20241125,24450,7.36,20240417,0.01,N,009770,5000,124 억,,68679,N,N,3,N,00,N 20250318,150245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26450,150,2,0.57,183430800,6917,418.20,26300,26800,26250,34150,18450,26300,26518.84,2.75,0,581,26800,26550,26400,26150,26000,26475,26075,125,7850,5000,19460,50,1,2499971,661,4.73,0.30,12,0.28,5589.00,89655.00,28000,20241125,-5.54,24450,20240417,8.18,27050,-2.22,20250313,25200,4.96,20250210,28000,-5.54,20241125,24450,8.18,20240417,0.01,N,009770,5000,124 억,,68679,N,N,1,N,00,N 20250318,140245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26500,200,2,0.76,176692600,6662,402.78,26300,26800,26250,34150,18450,26300,26522.46,2.75,0,361,26800,26550,26400,26150,26000,26475,26075,125,7850,5000,19460,50,1,2499971,662,4.74,0.30,12,0.27,5589.00,89655.00,28000,20241125,-5.36,24450,20240417,8.38,27050,-2.03,20250313,25200,5.16,20250210,28000,-5.36,20241125,24450,8.38,20240417,0.01,N,009770,5000,124 억,,68679,N,N,1,N,00,N diff --git a/009780/price/prices-20250301.csv b/009780/price/prices-20250301.csv index 2110e6c1a670..40f8a40d62a3 100644 --- a/009780/price/prices-20250301.csv +++ b/009780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5980,-50,5,-0.83,147153355,24673,49.97,6000,6000,5920,7830,4230,6030,5964.14,3.49,0,-13250,6143,6086,6003,5946,5863,6045,5905,88,1800,500,3850,10,1,17600000,1052,5.70,0.70,12,0.14,1049.00,8543.00,7960,20240617,-24.87,4850,20240805,23.30,6400,-6.56,20250218,5260,13.69,20250203,7960,-24.87,20240617,4850,23.30,20240805,1.22,N,009780,500,88 억,,614605,N,N,0,N,00,N +20250319,150246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5970,-60,5,-1.00,128507105,21551,43.65,6000,6000,5920,7830,4230,6030,5962.93,3.49,0,-11937,6143,6086,6003,5946,5863,6045,5905,88,1800,500,3850,10,1,17600000,1051,5.69,0.70,12,0.12,1049.00,8543.00,7960,20240617,-25.00,4850,20240805,23.09,6400,-6.72,20250218,5260,13.50,20250203,7960,-25.00,20240617,4850,23.09,20240805,1.22,N,009780,500,88 억,,614605,N,N,0,N,00,N +20250319,140246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5980,-50,5,-0.83,98388855,16510,33.44,6000,6000,5920,7830,4230,6030,5959.35,3.49,0,-8824,6143,6086,6003,5946,5863,6045,5905,88,1800,500,3850,10,1,17600000,1052,5.70,0.70,12,0.09,1049.00,8543.00,7960,20240617,-24.87,4850,20240805,23.30,6400,-6.56,20250218,5260,13.69,20250203,7960,-24.87,20240617,4850,23.30,20240805,1.22,N,009780,500,88 억,,614605,N,N,0,N,00,N +20250319,130245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5980,-50,5,-0.83,85711630,14391,29.15,6000,6000,5920,7830,4230,6030,5955.92,3.49,0,-7886,6143,6086,6003,5946,5863,6045,5905,88,1800,500,3850,10,1,17600000,1052,5.70,0.70,12,0.08,1049.00,8543.00,7960,20240617,-24.87,4850,20240805,23.30,6400,-6.56,20250218,5260,13.69,20250203,7960,-24.87,20240617,4850,23.30,20240805,1.22,N,009780,500,88 억,,614605,N,N,0,N,00,N +20250319,120245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5950,-80,5,-1.33,75531680,12687,25.70,6000,6000,5920,7830,4230,6030,5953.47,3.49,0,-7309,6143,6086,6003,5946,5863,6045,5905,88,1800,500,3850,10,1,17600000,1047,5.67,0.70,12,0.07,1049.00,8543.00,7960,20240617,-25.25,4850,20240805,22.68,6400,-7.03,20250218,5260,13.12,20250203,7960,-25.25,20240617,4850,22.68,20240805,1.22,N,009780,500,88 억,,614605,N,N,0,N,00,N +20250319,110245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5970,-60,5,-1.00,70573410,11856,24.01,6000,6000,5920,7830,4230,6030,5952.55,3.49,0,-7296,6143,6086,6003,5946,5863,6045,5905,88,1800,500,3850,10,1,17600000,1051,5.69,0.70,12,0.07,1049.00,8543.00,7960,20240617,-25.00,4850,20240805,23.09,6400,-6.72,20250218,5260,13.50,20250203,7960,-25.00,20240617,4850,23.09,20240805,1.22,N,009780,500,88 억,,614605,N,N,0,N,00,N +20250319,100246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5960,-70,5,-1.16,31549990,5296,10.73,6000,6000,5920,7830,4230,6030,5957.32,3.49,0,-3238,6143,6086,6003,5946,5863,6045,5905,88,1800,500,3850,10,1,17600000,1049,5.68,0.70,12,0.03,1049.00,8543.00,7960,20240617,-25.13,4850,20240805,22.89,6400,-6.88,20250218,5260,13.31,20250203,7960,-25.13,20240617,4850,22.89,20240805,1.22,N,009780,500,88 억,,614605,N,N,0,N,00,N +20250319,090246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5950,-80,5,-1.33,740030,124,0.25,6000,6000,5950,7830,4230,6030,5967.98,3.49,0,-107,6143,6086,6003,5946,5863,6045,5905,88,1800,500,3850,10,1,17600000,1047,5.67,0.70,12,0.00,1049.00,8543.00,7960,20240617,-25.25,4850,20240805,22.68,6400,-7.03,20250218,5260,13.12,20250203,7960,-25.25,20240617,4850,22.68,20240805,1.22,N,009780,500,88 억,,614605,N,N,0,N,00,N 20250318,160244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6030,-30,5,-0.50,293796905,49304,50.72,6060,6060,5920,7870,4250,6060,5958.87,3.50,0,-957,6420,6240,6100,5920,5780,6170,5850,88,1810,500,3870,10,1,17600000,1061,5.75,0.71,12,0.28,1049.00,8543.00,7960,20240617,-24.25,4850,20240805,24.33,6400,-5.78,20250218,5260,14.64,20250203,7960,-24.25,20240617,4850,24.33,20240805,1.24,N,009780,500,88 억,,615552,N,N,0,N,00,N 20250318,150246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5950,-110,5,-1.82,248914745,41810,43.01,6060,6060,5920,7870,4250,6060,5953.47,3.50,0,1120,6420,6240,6100,5920,5780,6170,5850,88,1810,500,3870,10,1,17600000,1047,5.67,0.70,12,0.24,1049.00,8543.00,7960,20240617,-25.25,4850,20240805,22.68,6400,-7.03,20250218,5260,13.12,20250203,7960,-25.25,20240617,4850,22.68,20240805,1.24,N,009780,500,88 억,,615552,N,N,0,N,00,N 20250318,140245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5940,-120,5,-1.98,234363085,39358,40.49,6060,6060,5920,7870,4250,6060,5954.65,3.50,0,2777,6420,6240,6100,5920,5780,6170,5850,88,1810,500,3870,10,1,17600000,1045,5.66,0.70,12,0.22,1049.00,8543.00,7960,20240617,-25.38,4850,20240805,22.47,6400,-7.19,20250218,5260,12.93,20250203,7960,-25.38,20240617,4850,22.47,20240805,1.24,N,009780,500,88 억,,615552,N,N,0,N,00,N diff --git a/009810/price/prices-20250301.csv b/009810/price/prices-20250301.csv index 6fdbb2816b85..bd799a221268 100644 --- a/009810/price/prices-20250301.csv +++ b/009810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,1,2,0.33,59317125,196331,95.97,304,306,298,396,214,305,302.13,1.72,0,-22789,312,308,304,300,296,310,302,152,91,100,180,1,1,151887500,465,-1.03,0.71,12,0.13,-296.00,431.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,296,3.38,20250305,1315,-76.73,20240620,295,3.73,20241115,0.00,N,009810,100,151 억,,2619177,N,N,19,N,00,N +20250319,150246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,0,3,0.00,56678151,187695,91.74,304,306,298,396,214,305,301.97,1.72,0,-21975,312,308,304,300,296,310,302,152,91,100,180,1,1,151887500,463,-1.03,0.71,12,0.12,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2619177,N,N,106,N,00,N +20250319,140246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,304,-1,5,-0.33,48517688,160845,78.62,304,306,298,396,214,305,301.64,1.72,0,-20589,312,308,304,300,296,310,302,152,91,100,180,1,1,151887500,462,-1.03,0.71,12,0.11,-296.00,431.00,1315,20240620,-76.88,295,20241115,3.05,425,-28.47,20250113,296,2.70,20250305,1315,-76.88,20240620,295,3.05,20241115,0.00,N,009810,100,151 억,,2619177,N,N,106,N,00,N +20250319,130245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,0,3,0.00,46672998,154778,75.65,304,306,298,396,214,305,301.55,1.72,0,-20264,312,308,304,300,296,310,302,152,91,100,180,1,1,151887500,463,-1.03,0.71,12,0.10,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2619177,N,N,106,N,00,N +20250319,120245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,302,-3,5,-0.98,41362693,137271,67.10,304,304,298,396,214,305,301.32,1.72,0,-13654,312,308,304,300,296,310,302,152,91,100,180,1,1,151887500,459,-1.02,0.70,12,0.09,-296.00,431.00,1315,20240620,-77.03,295,20241115,2.37,425,-28.94,20250113,296,2.03,20250305,1315,-77.03,20240620,295,2.37,20241115,0.00,N,009810,100,151 억,,2619177,N,N,106,N,00,N +20250319,110246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,301,-4,5,-1.31,36500683,121210,59.25,304,304,298,396,214,305,301.14,1.72,0,-3268,312,308,304,300,296,310,302,152,91,100,180,1,1,151887500,457,-1.02,0.70,12,0.08,-296.00,431.00,1315,20240620,-77.11,295,20241115,2.03,425,-29.18,20250113,296,1.69,20250305,1315,-77.11,20240620,295,2.03,20241115,0.00,N,009810,100,151 억,,2619177,N,N,106,N,00,N +20250319,100246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,302,-3,5,-0.98,26853238,89060,43.53,304,304,298,396,214,305,301.52,1.72,0,-1008,312,308,304,300,296,310,302,152,91,100,180,1,1,151887500,459,-1.02,0.70,12,0.06,-296.00,431.00,1315,20240620,-77.03,295,20241115,2.37,425,-28.94,20250113,296,2.03,20250305,1315,-77.03,20240620,295,2.37,20241115,0.00,N,009810,100,151 억,,2619177,N,N,106,N,00,N +20250319,090246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,302,-3,5,-0.98,703473,2324,1.14,304,304,302,396,214,305,302.70,1.72,0,-2324,312,308,304,300,296,310,302,152,91,100,180,1,1,151887500,459,-1.02,0.70,12,0.00,-296.00,431.00,1315,20240620,-77.03,295,20241115,2.37,425,-28.94,20250113,296,2.03,20250305,1315,-77.03,20240620,295,2.37,20241115,0.00,N,009810,100,151 억,,2619177,N,N,106,N,00,N 20250318,160244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,1,2,0.33,61654365,203511,106.99,304,308,300,395,213,304,302.95,1.70,0,-19783,312,307,304,299,296,306,298,152,91,100,180,1,1,151887500,463,-1.03,0.71,12,0.13,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2588960,N,N,106,N,00,N 20250318,150246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,302,-2,5,-0.66,60223378,198804,104.51,304,308,300,395,213,304,302.93,1.70,0,-15778,312,307,304,299,296,306,298,152,91,100,180,1,1,151887500,459,-1.02,0.70,12,0.13,-296.00,431.00,1315,20240620,-77.03,295,20241115,2.37,425,-28.94,20250113,296,2.03,20250305,1315,-77.03,20240620,295,2.37,20241115,0.00,N,009810,100,151 억,,2588960,N,N,14,N,00,N 20250318,140245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,300,-4,5,-1.32,54413276,179524,94.38,304,308,300,395,213,304,303.10,1.70,0,-15651,312,307,304,299,296,306,298,152,91,100,180,1,1,151887500,456,-1.01,0.70,12,0.12,-296.00,431.00,1315,20240620,-77.19,295,20241115,1.69,425,-29.41,20250113,296,1.35,20250305,1315,-77.19,20240620,295,1.69,20241115,0.00,N,009810,100,151 억,,2588960,N,N,14,N,00,N diff --git a/009830/price/prices-20250301.csv b/009830/price/prices-20250301.csv index 4b70c8fab2e9..fa00c3e094df 100644 --- a/009830/price/prices-20250301.csv +++ b/009830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21600,1000,2,4.85,63999698200,3008572,234.56,20500,21900,20100,26750,14450,20600,21271.89,13.69,0,657129,21200,20900,20650,20350,20100,21050,20500,8757,6150,5000,14830,50,1,171892536,37129,-18.45,0.47,12,1.75,-1171.00,45611.00,34550,20240528,-37.48,14860,20241209,45.36,23350,-7.49,20250214,16020,34.83,20250102,34550,-37.48,20240528,14860,45.36,20241209,2.17,N,009830,5000,8756 억,,23528304,N,N,1522,N,00,N +20250319,150246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21600,1000,2,4.85,58653261350,2761400,215.29,20500,21900,20100,26750,14450,20600,21240.64,13.69,0,584780,21200,20900,20650,20350,20100,21050,20500,8757,6150,5000,14830,50,1,171892536,37129,-18.45,0.47,12,1.61,-1171.00,45611.00,34550,20240528,-37.48,14860,20241209,45.36,23350,-7.49,20250214,16020,34.83,20250102,34550,-37.48,20240528,14860,45.36,20241209,2.17,N,009830,5000,8756 억,,23528304,N,N,3897,N,00,N +20250319,140246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21650,1050,2,5.10,33504019750,1603320,125.00,20500,21650,20100,26750,14450,20600,20896.84,13.69,0,412975,21200,20900,20650,20350,20100,21050,20500,8757,6150,5000,14830,50,1,171892536,37215,-18.49,0.47,12,0.93,-1171.00,45611.00,34550,20240528,-37.34,14860,20241209,45.69,23350,-7.28,20250214,16020,35.14,20250102,34550,-37.34,20240528,14860,45.69,20241209,2.17,N,009830,5000,8756 억,,23528304,N,N,3897,N,00,N +20250319,130246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20900,300,2,1.46,21430721550,1034847,80.68,20500,21000,20100,26750,14450,20600,20709.18,13.69,0,246030,21200,20900,20650,20350,20100,21050,20500,8757,6150,5000,14830,50,1,171892536,35926,-17.85,0.46,12,0.60,-1171.00,45611.00,34550,20240528,-39.51,14860,20241209,40.65,23350,-10.49,20250214,16020,30.46,20250102,34550,-39.51,20240528,14860,40.65,20241209,2.17,N,009830,5000,8756 억,,23528304,N,N,3897,N,00,N +20250319,120246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20750,150,2,0.73,15124647475,733140,57.16,20500,20850,20100,26750,14450,20600,20630.00,13.69,0,130977,21200,20900,20650,20350,20100,21050,20500,8757,6150,5000,14830,50,1,171892536,35668,-17.72,0.45,12,0.43,-1171.00,45611.00,34550,20240528,-39.94,14860,20241209,39.64,23350,-11.13,20250214,16020,29.53,20250102,34550,-39.94,20240528,14860,39.64,20241209,2.17,N,009830,5000,8756 억,,23528304,N,N,3897,N,00,N +20250319,110246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20600,0,3,0.00,12384014625,600844,46.84,20500,20850,20100,26750,14450,20600,20611.05,13.69,0,79344,21200,20900,20650,20350,20100,21050,20500,8757,6150,5000,14830,50,1,171892536,35410,-17.59,0.45,12,0.35,-1171.00,45611.00,34550,20240528,-40.38,14860,20241209,38.63,23350,-11.78,20250214,16020,28.59,20250102,34550,-40.38,20240528,14860,38.63,20241209,2.17,N,009830,5000,8756 억,,23528304,N,N,3897,N,00,N +20250319,100247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20650,50,2,0.24,9703586150,470858,36.71,20500,20850,20100,26750,14450,20600,20608.32,13.69,0,95191,21200,20900,20650,20350,20100,21050,20500,8757,6150,5000,14830,50,1,171892536,35496,-17.63,0.45,12,0.27,-1171.00,45611.00,34550,20240528,-40.23,14860,20241209,38.96,23350,-11.56,20250214,16020,28.90,20250102,34550,-40.23,20240528,14860,38.96,20241209,2.17,N,009830,5000,8756 억,,23528304,N,N,3897,N,00,N +20250319,090246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20325,-275,5,-1.33,1234448100,60785,4.74,20500,20500,20100,26750,14450,20600,20303.45,13.69,0,-13153,21200,20900,20650,20350,20100,21050,20500,8757,6150,5000,14830,50,1,171892536,34937,-17.36,0.45,12,0.04,-1171.00,45611.00,34550,20240528,-41.17,14860,20241209,36.78,23350,-12.96,20250214,16020,26.87,20250102,34550,-41.17,20240528,14860,36.78,20241209,2.17,N,009830,5000,8756 억,,23528304,N,N,3897,N,00,N 20250318,160245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20600,400,2,1.98,26139697550,1268082,128.70,20450,20950,20400,26250,14150,20200,20613.59,13.66,0,43855,20766,20482,20316,20032,19866,20400,19950,8757,6050,5000,14540,50,1,171892536,35410,-17.59,0.45,12,0.74,-1171.00,45611.00,34550,20240528,-40.38,14860,20241209,38.63,23350,-11.78,20250214,16020,28.59,20250102,34550,-40.38,20240528,14860,38.63,20241209,2.11,N,009830,5000,8756 억,,23482984,N,N,3897,N,00,N 20250318,150246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20600,400,2,1.98,24198729250,1173712,119.12,20450,20950,20400,26250,14150,20200,20617.26,13.66,0,-1636,20766,20482,20316,20032,19866,20400,19950,8757,6050,5000,14540,50,1,171892536,35410,-17.59,0.45,12,0.68,-1171.00,45611.00,34550,20240528,-40.38,14860,20241209,38.63,23350,-11.78,20250214,16020,28.59,20250102,34550,-40.38,20240528,14860,38.63,20241209,2.11,N,009830,5000,8756 억,,23482984,N,N,7099,N,00,N 20250318,140246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20550,350,2,1.73,22466879525,1089484,110.58,20450,20950,20400,26250,14150,20200,20621.58,13.66,0,-2782,20766,20482,20316,20032,19866,20400,19950,8757,6050,5000,14540,50,1,171892536,35324,-17.55,0.45,12,0.63,-1171.00,45611.00,34550,20240528,-40.52,14860,20241209,38.29,23350,-11.99,20250214,16020,28.28,20250102,34550,-40.52,20240528,14860,38.29,20241209,2.11,N,009830,5000,8756 억,,23482984,N,N,7099,N,00,N diff --git a/009900/price/prices-20250301.csv b/009900/price/prices-20250301.csv index 820b613c96bf..8e790f385eb4 100644 --- a/009900/price/prices-20250301.csv +++ b/009900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9030,30,2,0.33,1386333005,153961,141.72,8900,9070,8900,11700,6300,9000,9004.44,7.25,0,47312,9160,9080,9010,8930,8860,9120,8970,262,2700,500,6300,10,1,52470133,4738,3.10,0.89,12,0.29,2909.00,10199.00,16050,20240314,-43.74,8550,20250311,5.61,11670,-22.62,20250116,8550,5.61,20250311,15960,-43.42,20240328,8550,5.61,20250311,1.99,N,009900,500,262 억,,3802677,N,N,1327,N,00,N +20250319,150247,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9020,20,2,0.22,1280967775,142297,130.98,8900,9070,8900,11700,6300,9000,9002.07,7.25,0,47712,9160,9080,9010,8930,8860,9120,8970,262,2700,500,6300,10,1,52470133,4733,3.10,0.88,12,0.27,2909.00,10199.00,16050,20240314,-43.80,8550,20250311,5.50,11670,-22.71,20250116,8550,5.50,20250311,15960,-43.48,20240328,8550,5.50,20250311,1.99,N,009900,500,262 억,,3802677,N,N,1396,N,00,N +20250319,140246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9040,40,2,0.44,1169996995,130013,119.67,8900,9070,8900,11700,6300,9000,8999.08,7.25,0,47555,9160,9080,9010,8930,8860,9120,8970,262,2700,500,6300,10,1,52470133,4743,3.11,0.89,12,0.25,2909.00,10199.00,16050,20240314,-43.68,8550,20250311,5.73,11670,-22.54,20250116,8550,5.73,20250311,15960,-43.36,20240328,8550,5.73,20250311,1.99,N,009900,500,262 억,,3802677,N,N,1396,N,00,N +20250319,130246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9020,20,2,0.22,1006048930,111851,102.96,8900,9070,8900,11700,6300,9000,8994.55,7.25,0,42938,9160,9080,9010,8930,8860,9120,8970,262,2700,500,6300,10,1,52470133,4733,3.10,0.88,12,0.21,2909.00,10199.00,16050,20240314,-43.80,8550,20250311,5.50,11670,-22.71,20250116,8550,5.50,20250311,15960,-43.48,20240328,8550,5.50,20250311,1.99,N,009900,500,262 억,,3802677,N,N,1396,N,00,N +20250319,120246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9010,10,2,0.11,896282300,99679,91.75,8900,9070,8900,11700,6300,9000,8991.69,7.25,0,39326,9160,9080,9010,8930,8860,9120,8970,262,2700,500,6300,10,1,52470133,4728,3.10,0.88,12,0.19,2909.00,10199.00,16050,20240314,-43.86,8550,20250311,5.38,11670,-22.79,20250116,8550,5.38,20250311,15960,-43.55,20240328,8550,5.38,20250311,1.99,N,009900,500,262 억,,3802677,N,N,1396,N,00,N +20250319,110246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8980,-20,5,-0.22,777300290,86451,79.58,8900,9070,8900,11700,6300,9000,8991.22,7.25,0,30483,9160,9080,9010,8930,8860,9120,8970,262,2700,500,6300,10,1,52470133,4712,3.09,0.88,12,0.16,2909.00,10199.00,16050,20240314,-44.05,8550,20250311,5.03,11670,-23.05,20250116,8550,5.03,20250311,15960,-43.73,20240328,8550,5.03,20250311,1.99,N,009900,500,262 억,,3802677,N,N,1396,N,00,N +20250319,100247,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9050,50,2,0.56,475886020,52925,48.72,8900,9070,8900,11700,6300,9000,8991.71,7.25,0,19958,9160,9080,9010,8930,8860,9120,8970,262,2700,500,6300,10,1,52470133,4749,3.11,0.89,12,0.10,2909.00,10199.00,16050,20240314,-43.61,8550,20250311,5.85,11670,-22.45,20250116,8550,5.85,20250311,15960,-43.30,20240328,8550,5.85,20250311,1.99,N,009900,500,262 억,,3802677,N,N,1396,N,00,N +20250319,090247,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8950,-50,5,-0.56,57479250,6449,5.94,8900,8980,8900,11700,6300,9000,8912.89,7.25,0,2798,9160,9080,9010,8930,8860,9120,8970,262,2700,500,6300,10,1,52470133,4696,3.08,0.88,12,0.01,2909.00,10199.00,16050,20240314,-44.24,8550,20250311,4.68,11670,-23.31,20250116,8550,4.68,20250311,15960,-43.92,20240328,8550,4.68,20250311,1.99,N,009900,500,262 억,,3802677,N,N,1396,N,00,N 20250318,160245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9000,50,2,0.56,970986935,107843,78.18,8950,9090,8940,11630,6270,8950,9003.71,7.23,0,23005,9083,9016,8943,8876,8803,9020,8880,262,2680,500,6260,10,1,52470133,4722,3.09,0.88,12,0.21,2909.00,10199.00,16050,20240314,-43.93,8550,20250311,5.26,11670,-22.88,20250116,8550,5.26,20250311,15960,-43.61,20240328,8550,5.26,20250311,1.99,N,009900,500,262 억,,3793146,N,N,1396,N,00,N 20250318,150247,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9010,60,2,0.67,926152215,102864,74.57,8950,9090,8940,11630,6270,8950,9003.66,7.23,0,23851,9083,9016,8943,8876,8803,9020,8880,262,2680,500,6260,10,1,52470133,4728,3.10,0.88,12,0.20,2909.00,10199.00,16050,20240314,-43.86,8550,20250311,5.38,11670,-22.79,20250116,8550,5.38,20250311,15960,-43.55,20240328,8550,5.38,20250311,1.99,N,009900,500,262 억,,3793146,N,N,0,N,00,N 20250318,140246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9010,60,2,0.67,798286600,88669,64.28,8950,9090,8940,11630,6270,8950,9003.00,7.23,0,21491,9083,9016,8943,8876,8803,9020,8880,262,2680,500,6260,10,1,52470133,4728,3.10,0.88,12,0.17,2909.00,10199.00,16050,20240314,-43.86,8550,20250311,5.38,11670,-22.79,20250116,8550,5.38,20250311,15960,-43.55,20240328,8550,5.38,20250311,1.99,N,009900,500,262 억,,3793146,N,N,0,N,00,N diff --git a/009970/price/prices-20250301.csv b/009970/price/prices-20250301.csv index fc9872c9b59c..e523ffbd19be 100644 --- a/009970/price/prices-20250301.csv +++ b/009970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,97900,2700,2,2.84,1907781850,19575,145.98,95700,99000,95200,123700,66700,95200,97460.12,20.14,0,-7111,102533,98866,97033,93366,91533,97950,92450,68,28500,500,72350,100,1,13635592,13349,3.59,0.57,12,0.14,27262.00,173112.00,100700,20250318,-2.78,76000,20240807,28.82,100700,-2.78,20250318,79500,23.14,20250113,100700,-2.78,20250318,76000,28.82,20240807,0.00,N,009970,500,68 억,,2745625,N,N,4,N,00,N +20250319,150247,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,97900,2700,2,2.84,1786397250,18335,136.74,95700,99000,95200,123700,66700,95200,97430.99,20.14,0,-6695,102533,98866,97033,93366,91533,97950,92450,68,28500,500,72350,100,1,13635592,13349,3.59,0.57,12,0.13,27262.00,173112.00,100700,20250318,-2.78,76000,20240807,28.82,100700,-2.78,20250318,79500,23.14,20250113,100700,-2.78,20250318,76000,28.82,20240807,0.00,N,009970,500,68 억,,2745625,N,N,45,N,00,N +20250319,140247,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,98500,3300,2,3.47,1328785400,13685,102.06,95700,98800,95200,123700,66700,95200,97097.95,20.14,0,-4124,102533,98866,97033,93366,91533,97950,92450,68,28500,500,72350,100,1,13635592,13431,3.61,0.57,12,0.10,27262.00,173112.00,100700,20250318,-2.18,76000,20240807,29.61,100700,-2.18,20250318,79500,23.90,20250113,100700,-2.18,20250318,76000,29.61,20240807,0.00,N,009970,500,68 억,,2745625,N,N,45,N,00,N +20250319,130246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,96900,1700,2,1.79,903542000,9331,69.59,95700,97600,95200,123700,66700,95200,96832.28,20.14,0,-2155,102533,98866,97033,93366,91533,97950,92450,68,28500,500,72350,100,1,13635592,13213,3.55,0.56,12,0.07,27262.00,173112.00,100700,20250318,-3.77,76000,20240807,27.50,100700,-3.77,20250318,79500,21.89,20250113,100700,-3.77,20250318,76000,27.50,20240807,0.00,N,009970,500,68 억,,2745625,N,N,45,N,00,N +20250319,120246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,97500,2300,2,2.42,693419100,7164,53.43,95700,97500,95200,123700,66700,95200,96792.17,20.14,0,-1249,102533,98866,97033,93366,91533,97950,92450,68,28500,500,72350,100,1,13635592,13295,3.58,0.56,12,0.05,27262.00,173112.00,100700,20250318,-3.18,76000,20240807,28.29,100700,-3.18,20250318,79500,22.64,20250113,100700,-3.18,20250318,76000,28.29,20240807,0.00,N,009970,500,68 억,,2745625,N,N,45,N,00,N +20250319,110247,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,97100,1900,2,2.00,466046900,4827,36.00,95700,97200,95200,123700,66700,95200,96550.01,20.14,0,-1172,102533,98866,97033,93366,91533,97950,92450,68,28500,500,72350,100,1,13635592,13240,3.56,0.56,12,0.04,27262.00,173112.00,100700,20250318,-3.57,76000,20240807,27.76,100700,-3.57,20250318,79500,22.14,20250113,100700,-3.57,20250318,76000,27.76,20240807,0.00,N,009970,500,68 억,,2745625,N,N,45,N,00,N +20250319,100247,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,96200,1000,2,1.05,304151900,3152,23.51,95700,97200,95200,123700,66700,95200,96494.89,20.14,0,-615,102533,98866,97033,93366,91533,97950,92450,68,28500,500,72350,100,1,13635592,13117,3.53,0.56,12,0.02,27262.00,173112.00,100700,20250318,-4.47,76000,20240807,26.58,100700,-4.47,20250318,79500,21.01,20250113,100700,-4.47,20250318,76000,26.58,20240807,0.00,N,009970,500,68 억,,2745625,N,N,45,N,00,N +20250319,090247,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,96500,1300,2,1.37,40550700,425,3.17,95700,96500,95200,123700,66700,95200,95413.41,20.14,0,-342,102533,98866,97033,93366,91533,97950,92450,68,28500,500,72350,100,1,13635592,13158,3.54,0.56,12,0.00,27262.00,173112.00,100700,20250318,-4.17,76000,20240807,26.97,100700,-4.17,20250318,79500,21.38,20250113,100700,-4.17,20250318,76000,26.97,20240807,0.00,N,009970,500,68 억,,2745625,N,N,45,N,00,N 20250318,160245,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,95200,-4700,5,-4.70,1296545700,13407,47.34,100100,100700,95200,129800,70000,99900,96706.74,20.17,0,-4350,104500,102200,97600,95300,90700,103350,96450,68,29900,500,75920,100,1,13635592,12981,3.49,0.55,12,0.10,27262.00,173112.00,100700,20250318,-5.46,76000,20240807,25.26,100700,-5.46,20250318,79500,19.75,20250113,100700,-5.46,20250318,76000,25.26,20240807,0.00,N,009970,500,68 억,,2750028,N,N,45,N,00,N 20250318,150247,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,95500,-4400,5,-4.40,1198975300,12384,43.73,100100,100700,95500,129800,70000,99900,96816.48,20.17,0,-3811,104500,102200,97600,95300,90700,103350,96450,68,29900,500,75920,100,1,13635592,13022,3.50,0.55,12,0.09,27262.00,173112.00,100700,20250318,-5.16,76000,20240807,25.66,100700,-5.16,20250318,79500,20.13,20250113,100700,-5.16,20250318,76000,25.66,20240807,0.00,N,009970,500,68 억,,2750028,N,N,7,N,00,N 20250318,140246,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,95800,-4100,5,-4.10,1068424650,11019,38.91,100100,100700,95500,129800,70000,99900,96962.03,20.17,0,-3278,104500,102200,97600,95300,90700,103350,96450,68,29900,500,75920,100,1,13635592,13063,3.51,0.55,12,0.08,27262.00,173112.00,100700,20250318,-4.87,76000,20240807,26.05,100700,-4.87,20250318,79500,20.50,20250113,100700,-4.87,20250318,76000,26.05,20240807,0.00,N,009970,500,68 억,,2750028,N,N,7,N,00,N diff --git a/010040/price/prices-20250301.csv b/010040/price/prices-20250301.csv index 5ab5af57c633..c8acae513ba8 100644 --- a/010040/price/prices-20250301.csv +++ b/010040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2215,15,2,0.68,44121585,20015,52.87,2200,2230,2175,2860,1540,2200,2204.38,0.23,0,-27,2240,2220,2180,2160,2120,2230,2170,205,660,500,1540,5,1,41067062,910,-6.17,0.39,12,0.05,-359.00,5671.00,3150,20240624,-29.68,1995,20241210,11.03,2300,-3.70,20250122,2030,9.11,20250210,3150,-29.68,20240624,1995,11.03,20241210,0.60,N,010040,500,205 억,,96473,N,N,5,N,00,N +20250319,150247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,10,2,0.45,40637595,18442,48.71,2200,2230,2175,2860,1540,2200,2203.54,0.23,0,-23,2240,2220,2180,2160,2120,2230,2170,205,660,500,1540,5,1,41067062,908,-6.16,0.39,12,0.04,-359.00,5671.00,3150,20240624,-29.84,1995,20241210,10.78,2300,-3.91,20250122,2030,8.87,20250210,3150,-29.84,20240624,1995,10.78,20241210,0.60,N,010040,500,205 억,,96473,N,N,35,N,00,N +20250319,140247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,10,2,0.45,38669820,17547,46.35,2200,2230,2175,2860,1540,2200,2203.79,0.23,0,-51,2240,2220,2180,2160,2120,2230,2170,205,660,500,1540,5,1,41067062,908,-6.16,0.39,12,0.04,-359.00,5671.00,3150,20240624,-29.84,1995,20241210,10.78,2300,-3.91,20250122,2030,8.87,20250210,3150,-29.84,20240624,1995,10.78,20241210,0.60,N,010040,500,205 억,,96473,N,N,35,N,00,N +20250319,130247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,10,2,0.45,26869115,12197,32.22,2200,2230,2175,2860,1540,2200,2202.93,0.23,0,-66,2240,2220,2180,2160,2120,2230,2170,205,660,500,1540,5,1,41067062,908,-6.16,0.39,12,0.03,-359.00,5671.00,3150,20240624,-29.84,1995,20241210,10.78,2300,-3.91,20250122,2030,8.87,20250210,3150,-29.84,20240624,1995,10.78,20241210,0.60,N,010040,500,205 억,,96473,N,N,35,N,00,N +20250319,120246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,10,2,0.45,23227595,10547,27.86,2200,2230,2175,2860,1540,2200,2202.29,0.23,0,-69,2240,2220,2180,2160,2120,2230,2170,205,660,500,1540,5,1,41067062,908,-6.16,0.39,12,0.03,-359.00,5671.00,3150,20240624,-29.84,1995,20241210,10.78,2300,-3.91,20250122,2030,8.87,20250210,3150,-29.84,20240624,1995,10.78,20241210,0.60,N,010040,500,205 억,,96473,N,N,35,N,00,N +20250319,110247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,0,3,0.00,13173620,5989,15.82,2200,2230,2175,2860,1540,2200,2199.64,0.23,0,-69,2240,2220,2180,2160,2120,2230,2170,205,660,500,1540,5,1,41067062,903,-6.13,0.39,12,0.01,-359.00,5671.00,3150,20240624,-30.16,1995,20241210,10.28,2300,-4.35,20250122,2030,8.37,20250210,3150,-30.16,20240624,1995,10.28,20241210,0.60,N,010040,500,205 억,,96473,N,N,35,N,00,N +20250319,100248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-5,5,-0.23,4138295,1874,4.95,2200,2230,2175,2860,1540,2200,2208.27,0.23,0,-91,2240,2220,2180,2160,2120,2230,2170,205,660,500,1540,5,1,41067062,901,-6.11,0.39,12,0.00,-359.00,5671.00,3150,20240624,-30.32,1995,20241210,10.03,2300,-4.57,20250122,2030,8.13,20250210,3150,-30.32,20240624,1995,10.03,20241210,0.60,N,010040,500,205 억,,96473,N,N,35,N,00,N +20250319,090247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2230,30,2,1.36,1447855,654,1.73,2200,2230,2175,2860,1540,2200,2213.85,0.23,0,0,2240,2220,2180,2160,2120,2230,2170,205,660,500,1540,5,1,41067062,916,-6.21,0.39,12,0.00,-359.00,5671.00,3150,20240624,-29.21,1995,20241210,11.78,2300,-3.04,20250122,2030,9.85,20250210,3150,-29.21,20240624,1995,11.78,20241210,0.60,N,010040,500,205 억,,96473,N,N,35,N,00,N 20250318,160246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,20,2,0.92,82136425,37847,356.58,2155,2200,2140,2830,1530,2180,2170.22,0.24,0,-274,2226,2202,2166,2142,2106,2215,2155,205,650,500,1520,5,1,41067062,903,-6.13,0.39,12,0.09,-359.00,5671.00,3150,20240624,-30.16,1995,20241210,10.28,2300,-4.35,20250122,2030,8.37,20250210,3150,-30.16,20240624,1995,10.28,20241210,0.60,N,010040,500,205 억,,96747,N,N,35,N,00,N 20250318,150247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,-5,5,-0.23,78134840,36028,339.44,2155,2190,2140,2830,1530,2180,2168.73,0.24,0,-274,2226,2202,2166,2142,2106,2215,2155,205,650,500,1520,5,1,41067062,893,-6.06,0.38,12,0.09,-359.00,5671.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.60,N,010040,500,205 억,,96747,N,N,11,N,00,N 20250318,140247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2185,5,2,0.23,73626370,33961,319.96,2155,2190,2140,2830,1530,2180,2167.97,0.24,0,-64,2226,2202,2166,2142,2106,2215,2155,205,650,500,1520,5,1,41067062,897,-6.09,0.39,12,0.08,-359.00,5671.00,3150,20240624,-30.63,1995,20241210,9.52,2300,-5.00,20250122,2030,7.64,20250210,3150,-30.63,20240624,1995,9.52,20241210,0.60,N,010040,500,205 억,,96747,N,N,11,N,00,N diff --git a/010060/price/prices-20250301.csv b/010060/price/prices-20250301.csv index a077724ed0cc..893e0eb19dab 100644 --- a/010060/price/prices-20250301.csv +++ b/010060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80400,1800,2,2.29,5358458200,67500,216.58,79500,81100,77700,102100,55100,78600,79384.35,20.26,0,-5948,80600,79600,79100,78100,77600,79350,77850,1069,23500,5000,58160,100,1,18814917,15127,16.06,0.38,12,0.36,5005.00,209224.00,107300,20240523,-25.07,54900,20241209,46.45,87100,-7.69,20250310,57900,38.86,20250102,107300,-25.07,20240523,54900,46.45,20241209,0.87,N,010060,5000,1068 억,,3811571,N,N,255,N,00,N +20250319,150248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80500,1900,2,2.42,4559813700,57588,184.77,79500,81100,77700,102100,55100,78600,79179.94,20.26,0,-5357,80600,79600,79100,78100,77600,79350,77850,1069,23500,5000,58160,100,1,18814917,15146,16.08,0.38,12,0.31,5005.00,209224.00,107300,20240523,-24.98,54900,20241209,46.63,87100,-7.58,20250310,57900,39.03,20250102,107300,-24.98,20240523,54900,46.63,20241209,0.87,N,010060,5000,1068 억,,3811571,N,N,3,N,00,N +20250319,140247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79000,400,2,0.51,2715059750,34584,110.96,79500,79500,77700,102100,55100,78600,78506.24,20.26,0,-6473,80600,79600,79100,78100,77600,79350,77850,1069,23500,5000,58160,100,1,18814917,14864,15.78,0.38,12,0.18,5005.00,209224.00,107300,20240523,-26.37,54900,20241209,43.90,87100,-9.30,20250310,57900,36.44,20250102,107300,-26.37,20240523,54900,43.90,20241209,0.87,N,010060,5000,1068 억,,3811571,N,N,3,N,00,N +20250319,130247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78400,-200,5,-0.25,2159117250,27528,88.32,79500,79500,77700,102100,55100,78600,78433.49,20.26,0,-5231,80600,79600,79100,78100,77600,79350,77850,1069,23500,5000,58160,100,1,18814917,14751,15.66,0.37,12,0.15,5005.00,209224.00,107300,20240523,-26.93,54900,20241209,42.81,87100,-9.99,20250310,57900,35.41,20250102,107300,-26.93,20240523,54900,42.81,20241209,0.87,N,010060,5000,1068 억,,3811571,N,N,3,N,00,N +20250319,120247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78400,-200,5,-0.25,1817656900,23170,74.34,79500,79500,77700,102100,55100,78600,78448.72,20.26,0,-4232,80600,79600,79100,78100,77600,79350,77850,1069,23500,5000,58160,100,1,18814917,14751,15.66,0.37,12,0.12,5005.00,209224.00,107300,20240523,-26.93,54900,20241209,42.81,87100,-9.99,20250310,57900,35.41,20250102,107300,-26.93,20240523,54900,42.81,20241209,0.87,N,010060,5000,1068 억,,3811571,N,N,3,N,00,N +20250319,110247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78400,-200,5,-0.25,1494268050,19048,61.12,79500,79500,77700,102100,55100,78600,78447.50,20.26,0,-3467,80600,79600,79100,78100,77600,79350,77850,1069,23500,5000,58160,100,1,18814917,14751,15.66,0.37,12,0.10,5005.00,209224.00,107300,20240523,-26.93,54900,20241209,42.81,87100,-9.99,20250310,57900,35.41,20250102,107300,-26.93,20240523,54900,42.81,20241209,0.87,N,010060,5000,1068 억,,3811571,N,N,3,N,00,N +20250319,100248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78300,-300,5,-0.38,861755000,10979,35.23,79500,79500,77700,102100,55100,78600,78491.20,20.26,0,-485,80600,79600,79100,78100,77600,79350,77850,1069,23500,5000,58160,100,1,18814917,14732,15.64,0.37,12,0.06,5005.00,209224.00,107300,20240523,-27.03,54900,20241209,42.62,87100,-10.10,20250310,57900,35.23,20250102,107300,-27.03,20240523,54900,42.62,20241209,0.87,N,010060,5000,1068 억,,3811571,N,N,3,N,00,N +20250319,090248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79300,700,2,0.89,30137800,380,1.22,79500,79500,78700,102100,55100,78600,79311.87,20.26,0,-152,80600,79600,79100,78100,77600,79350,77850,1069,23500,5000,58160,100,1,18814917,14920,15.84,0.38,12,0.00,5005.00,209224.00,107300,20240523,-26.10,54900,20241209,44.44,87100,-8.96,20250310,57900,36.96,20250102,107300,-26.10,20240523,54900,44.44,20241209,0.87,N,010060,5000,1068 억,,3811571,N,N,3,N,00,N 20250318,160246,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78600,-700,5,-0.88,2440733850,30782,69.86,79500,80100,78600,103000,55600,79300,79290.94,20.16,0,-5184,81233,80266,79133,78166,77033,80350,78250,1069,23700,5000,58680,100,1,18814917,14789,15.70,0.38,12,0.16,5005.00,209224.00,107300,20240523,-26.75,54900,20241209,43.17,87100,-9.76,20250310,57900,35.75,20250102,107300,-26.75,20240523,54900,43.17,20241209,0.85,N,010060,5000,1068 억,,3792276,N,N,3,N,00,N 20250318,150248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79000,-300,5,-0.38,2226461550,28063,63.69,79500,80100,78700,103000,55600,79300,79337.97,20.16,0,-3974,81233,80266,79133,78166,77033,80350,78250,1069,23700,5000,58680,100,1,18814917,14864,15.78,0.38,12,0.15,5005.00,209224.00,107300,20240523,-26.37,54900,20241209,43.90,87100,-9.30,20250310,57900,36.44,20250102,107300,-26.37,20240523,54900,43.90,20241209,0.85,N,010060,5000,1068 억,,3792276,N,N,51,N,00,N 20250318,140247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78900,-400,5,-0.50,2026133850,25527,57.93,79500,80100,78700,103000,55600,79300,79372.19,20.16,0,-2956,81233,80266,79133,78166,77033,80350,78250,1069,23700,5000,58680,100,1,18814917,14845,15.76,0.38,12,0.14,5005.00,209224.00,107300,20240523,-26.47,54900,20241209,43.72,87100,-9.41,20250310,57900,36.27,20250102,107300,-26.47,20240523,54900,43.72,20241209,0.85,N,010060,5000,1068 억,,3792276,N,N,51,N,00,N diff --git a/010100/price/prices-20250301.csv b/010100/price/prices-20250301.csv index e4b8ba435ce9..e332213047d3 100644 --- a/010100/price/prices-20250301.csv +++ b/010100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4600,-40,5,-0.86,1327492531,288366,95.20,4610,4695,4530,6030,3250,4640,4603.50,3.19,0,36398,4746,4692,4646,4592,4546,4670,4570,305,1390,1000,3340,5,1,30450420,1401,2.97,0.43,12,0.95,1549.00,10710.00,8510,20250210,-45.95,2700,20241209,70.37,8510,-45.95,20250210,3055,50.57,20250102,8510,-45.95,20250210,2700,70.37,20241209,2.50,N,010100,1000,304 억,,971954,N,N,3,N,00,N +20250319,150248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,-50,5,-1.08,1235678284,268380,88.60,4610,4695,4530,6030,3250,4640,4604.21,3.19,0,33619,4746,4692,4646,4592,4546,4670,4570,305,1390,1000,3340,5,1,30450420,1398,2.96,0.43,12,0.88,1549.00,10710.00,8510,20250210,-46.06,2700,20241209,70.00,8510,-46.06,20250210,3055,50.25,20250102,8510,-46.06,20250210,2700,70.00,20241209,2.50,N,010100,1000,304 억,,971954,N,N,26,N,00,N +20250319,140248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4610,-30,5,-0.65,1148899129,249502,82.37,4610,4695,4530,6030,3250,4640,4604.77,3.19,0,29665,4746,4692,4646,4592,4546,4670,4570,305,1390,1000,3340,5,1,30450420,1404,2.98,0.43,12,0.82,1549.00,10710.00,8510,20250210,-45.83,2700,20241209,70.74,8510,-45.83,20250210,3055,50.90,20250102,8510,-45.83,20250210,2700,70.74,20241209,2.50,N,010100,1000,304 억,,971954,N,N,26,N,00,N +20250319,130247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4620,-20,5,-0.43,1034399339,224648,74.17,4610,4695,4530,6030,3250,4640,4604.53,3.19,0,27269,4746,4692,4646,4592,4546,4670,4570,305,1390,1000,3340,5,1,30450420,1407,2.98,0.43,12,0.74,1549.00,10710.00,8510,20250210,-45.71,2700,20241209,71.11,8510,-45.71,20250210,3055,51.23,20250102,8510,-45.71,20250210,2700,71.11,20241209,2.50,N,010100,1000,304 억,,971954,N,N,26,N,00,N +20250319,120247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4625,-15,5,-0.32,990178639,215071,71.00,4610,4695,4530,6030,3250,4640,4603.96,3.19,0,29806,4746,4692,4646,4592,4546,4670,4570,305,1390,1000,3340,5,1,30450420,1408,2.99,0.43,12,0.71,1549.00,10710.00,8510,20250210,-45.65,2700,20241209,71.30,8510,-45.65,20250210,3055,51.39,20250102,8510,-45.65,20250210,2700,71.30,20241209,2.50,N,010100,1000,304 억,,971954,N,N,26,N,00,N +20250319,110247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4605,-35,5,-0.75,932717979,202615,66.89,4610,4695,4530,6030,3250,4640,4603.40,3.19,0,23644,4746,4692,4646,4592,4546,4670,4570,305,1390,1000,3340,5,1,30450420,1402,2.97,0.43,12,0.67,1549.00,10710.00,8510,20250210,-45.89,2700,20241209,70.56,8510,-45.89,20250210,3055,50.74,20250102,8510,-45.89,20250210,2700,70.56,20241209,2.50,N,010100,1000,304 억,,971954,N,N,26,N,00,N +20250319,100248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4620,-20,5,-0.43,387671729,83331,27.51,4610,4695,4610,6030,3250,4640,4652.19,3.19,0,6063,4746,4692,4646,4592,4546,4670,4570,305,1390,1000,3340,5,1,30450420,1407,2.98,0.43,12,0.27,1549.00,10710.00,8510,20250210,-45.71,2700,20241209,71.11,8510,-45.71,20250210,3055,51.23,20250102,8510,-45.71,20250210,2700,71.11,20241209,2.50,N,010100,1000,304 억,,971954,N,N,26,N,00,N +20250319,090248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4645,5,2,0.11,21209590,4594,1.52,4610,4645,4610,6030,3250,4640,4616.80,3.19,0,2068,4746,4692,4646,4592,4546,4670,4570,305,1390,1000,3340,5,1,30450420,1414,3.00,0.43,12,0.02,1549.00,10710.00,8510,20250210,-45.42,2700,20241209,72.04,8510,-45.42,20250210,3055,52.05,20250102,8510,-45.42,20250210,2700,72.04,20241209,2.50,N,010100,1000,304 억,,971954,N,N,26,N,00,N 20250318,160246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4640,-70,5,-1.49,1387048323,299727,37.43,4680,4700,4600,6120,3300,4710,4627.69,3.31,0,-36421,4963,4836,4713,4586,4463,4900,4650,305,1410,1000,3390,5,1,30450420,1413,3.00,0.43,12,0.98,1549.00,10710.00,8510,20250210,-45.48,2700,20241209,71.85,8510,-45.48,20250210,3055,51.88,20250102,8510,-45.48,20250210,2700,71.85,20241209,2.49,N,010100,1000,304 억,,1008314,N,N,26,N,00,N 20250318,150248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4630,-80,5,-1.70,1323598823,286022,35.72,4680,4700,4600,6120,3300,4710,4627.61,3.31,0,-37980,4963,4836,4713,4586,4463,4900,4650,305,1410,1000,3390,5,1,30450420,1410,2.99,0.43,12,0.94,1549.00,10710.00,8510,20250210,-45.59,2700,20241209,71.48,8510,-45.59,20250210,3055,51.55,20250102,8510,-45.59,20250210,2700,71.48,20241209,2.49,N,010100,1000,304 억,,1008314,N,N,8,N,00,N 20250318,140247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4630,-80,5,-1.70,1167526658,252224,31.50,4680,4700,4605,6120,3300,4710,4628.92,3.31,0,-36563,4963,4836,4713,4586,4463,4900,4650,305,1410,1000,3390,5,1,30450420,1410,2.99,0.43,12,0.83,1549.00,10710.00,8510,20250210,-45.59,2700,20241209,71.48,8510,-45.59,20250210,3055,51.55,20250102,8510,-45.59,20250210,2700,71.48,20241209,2.49,N,010100,1000,304 억,,1008314,N,N,8,N,00,N diff --git a/010120/price/prices-20250301.csv b/010120/price/prices-20250301.csv index c9ba78e70d04..e5509218b5aa 100644 --- a/010120/price/prices-20250301.csv +++ b/010120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209500,500,2,0.24,97566392750,458828,72.38,213000,219000,209500,271500,146500,209000,212659.12,23.35,0,-108693,227000,218000,212000,203000,197000,215000,200000,1500,62500,5000,150480,500,1,30000000,62850,30.52,3.62,12,1.53,6865.00,57905.00,303500,20250219,-30.97,76400,20240307,174.21,303500,-30.97,20250219,161500,29.72,20250102,303500,-30.97,20250219,87600,139.16,20240321,1.35,N,010120,5000,1500 억,,7004717,N,N,1032,N,00,N +20250319,150248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,211000,2000,2,0.96,88806763000,417087,65.79,213000,219000,210000,271500,146500,209000,212931.89,23.35,0,-96642,227000,218000,212000,203000,197000,215000,200000,1500,62500,5000,150480,500,1,30000000,63300,30.74,3.64,12,1.39,6865.00,57905.00,303500,20250219,-30.48,76400,20240307,176.18,303500,-30.48,20250219,161500,30.65,20250102,303500,-30.48,20250219,87600,140.87,20240321,1.35,N,010120,5000,1500 억,,7004717,N,N,651,N,00,N +20250319,140248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,211500,2500,2,1.20,79303783750,371966,58.67,213000,219000,210000,271500,146500,209000,213214.27,23.35,0,-81970,227000,218000,212000,203000,197000,215000,200000,1500,62500,5000,150480,500,1,30000000,63450,30.81,3.65,12,1.24,6865.00,57905.00,303500,20250219,-30.31,76400,20240307,176.83,303500,-30.31,20250219,161500,30.96,20250102,303500,-30.31,20250219,87600,141.44,20240321,1.35,N,010120,5000,1500 억,,7004717,N,N,651,N,00,N +20250319,130247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,211500,2500,2,1.20,74057006000,347089,54.75,213000,219000,210500,271500,146500,209000,213380.04,23.35,0,-74489,227000,218000,212000,203000,197000,215000,200000,1500,62500,5000,150480,500,1,30000000,63450,30.81,3.65,12,1.16,6865.00,57905.00,303500,20250219,-30.31,76400,20240307,176.83,303500,-30.31,20250219,161500,30.96,20250102,303500,-30.31,20250219,87600,141.44,20240321,1.35,N,010120,5000,1500 억,,7004717,N,N,651,N,00,N +20250319,120247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212000,3000,2,1.44,68817145750,322277,50.84,213000,219000,210500,271500,146500,209000,213549.81,23.35,0,-66700,227000,218000,212000,203000,197000,215000,200000,1500,62500,5000,150480,500,1,30000000,63600,30.88,3.66,12,1.07,6865.00,57905.00,303500,20250219,-30.15,76400,20240307,177.49,303500,-30.15,20250219,161500,31.27,20250102,303500,-30.15,20250219,87600,142.01,20240321,1.35,N,010120,5000,1500 억,,7004717,N,N,651,N,00,N +20250319,110248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,211500,2500,2,1.20,63615077750,297657,46.95,213000,219000,210500,271500,146500,209000,213737.06,23.35,0,-55028,227000,218000,212000,203000,197000,215000,200000,1500,62500,5000,150480,500,1,30000000,63450,30.81,3.65,12,0.99,6865.00,57905.00,303500,20250219,-30.31,76400,20240307,176.83,303500,-30.31,20250219,161500,30.96,20250102,303500,-30.31,20250219,87600,141.44,20240321,1.35,N,010120,5000,1500 억,,7004717,N,N,651,N,00,N +20250319,100248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,211250,2250,2,1.08,55158091000,257610,40.64,213000,219000,210500,271500,146500,209000,214136.83,23.35,0,-38527,227000,218000,212000,203000,197000,215000,200000,1500,62500,5000,150480,500,1,30000000,63375,30.77,3.65,12,0.86,6865.00,57905.00,303500,20250219,-30.40,76400,20240307,176.51,303500,-30.40,20250219,161500,30.80,20250102,303500,-30.40,20250219,87600,141.15,20240321,1.35,N,010120,5000,1500 억,,7004717,N,N,651,N,00,N +20250319,090248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,213500,4500,2,2.15,9827443250,45990,7.25,213000,215500,212000,271500,146500,209000,213802.33,23.35,0,878,227000,218000,212000,203000,197000,215000,200000,1500,62500,5000,150480,500,1,30000000,64050,31.10,3.69,12,0.15,6865.00,57905.00,303500,20250219,-29.65,76400,20240307,179.45,303500,-29.65,20250219,161500,32.20,20250102,303500,-29.65,20250219,87600,143.72,20240321,1.35,N,010120,5000,1500 억,,7004717,N,N,651,N,00,N 20250318,160246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209000,2000,2,0.97,133845231500,629834,165.30,210500,221000,206000,269000,145000,207000,212513.41,23.57,0,-66627,216666,211832,208666,203832,200666,210250,202250,1500,62000,5000,149040,500,1,30000000,62700,30.44,3.61,12,2.10,6865.00,57905.00,303500,20250219,-31.14,76400,20240306,173.56,303500,-31.14,20250219,161500,29.41,20250102,303500,-31.14,20250219,87300,139.40,20240318,1.39,N,010120,5000,1500 억,,7071129,N,N,651,N,00,N 20250318,150248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,208500,1500,2,0.72,126942270750,596792,156.63,210500,221000,206000,269000,145000,207000,212707.73,23.57,0,-77731,216666,211832,208666,203832,200666,210250,202250,1500,62000,5000,149040,500,1,30000000,62550,30.37,3.60,12,1.99,6865.00,57905.00,303500,20250219,-31.30,76400,20240306,172.91,303500,-31.30,20250219,161500,29.10,20250102,303500,-31.30,20250219,87300,138.83,20240318,1.39,N,010120,5000,1500 억,,7071129,N,N,404,N,00,N 20250318,140247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,206500,-500,5,-0.24,117741208500,552436,144.99,210500,221000,206000,269000,145000,207000,213130.95,23.57,0,-83739,216666,211832,208666,203832,200666,210250,202250,1500,62000,5000,149040,500,1,30000000,61950,30.08,3.57,12,1.84,6865.00,57905.00,303500,20250219,-31.96,76400,20240306,170.29,303500,-31.96,20250219,161500,27.86,20250102,303500,-31.96,20250219,87300,136.54,20240318,1.39,N,010120,5000,1500 억,,7071129,N,N,404,N,00,N diff --git a/010130/price/prices-20250301.csv b/010130/price/prices-20250301.csv index 9d01e2ab61df..94352229ab6b 100644 --- a/010130/price/prices-20250301.csv +++ b/010130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,827000,-55000,5,-6.24,38720944000,45682,219.65,882000,891000,820000,1146000,618000,882000,847637.65,12.14,0,-1541,924000,903000,889000,868000,854000,896000,861000,1045,264000,5000,617400,1000,1,20703283,171216,31.65,1.83,12,0.22,26130.00,451590.00,2407000,20241206,-65.64,435000,20240307,90.11,1090000,-24.13,20250313,696000,18.82,20250307,2407000,-65.64,20241206,437000,89.24,20240320,0.01,N,010130,5000,1045 억,,2513485,N,N,48,N,00,N +20250319,150248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,821000,-61000,5,-6.92,33738214000,39647,190.63,882000,891000,821000,1146000,618000,882000,850963.55,12.14,0,-410,924000,903000,889000,868000,854000,896000,861000,1045,264000,5000,617400,1000,1,20703283,169974,31.42,1.82,12,0.19,26130.00,451590.00,2407000,20241206,-65.89,435000,20240307,88.74,1090000,-24.68,20250313,696000,17.96,20250307,2407000,-65.89,20241206,437000,87.87,20240320,0.01,N,010130,5000,1045 억,,2513485,N,N,58,N,00,N +20250319,140248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,832000,-50000,5,-5.67,25265649000,29409,141.40,882000,891000,832000,1146000,618000,882000,859111.27,12.14,0,-764,924000,903000,889000,868000,854000,896000,861000,1045,264000,5000,617400,1000,1,20703283,172251,31.84,1.84,12,0.14,26130.00,451590.00,2407000,20241206,-65.43,435000,20240307,91.26,1090000,-23.67,20250313,696000,19.54,20250307,2407000,-65.43,20241206,437000,90.39,20240320,0.01,N,010130,5000,1045 억,,2513485,N,N,58,N,00,N +20250319,130248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,846500,-35500,5,-4.02,19530633500,22600,108.66,882000,891000,846000,1146000,618000,882000,864185.75,12.14,0,-352,924000,903000,889000,868000,854000,896000,861000,1045,264000,5000,617400,1000,1,20703283,175253,32.40,1.87,12,0.11,26130.00,451590.00,2407000,20241206,-64.83,435000,20240307,94.60,1090000,-22.34,20250313,696000,21.62,20250307,2407000,-64.83,20241206,437000,93.71,20240320,0.01,N,010130,5000,1045 억,,2513485,N,N,58,N,00,N +20250319,120247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,856000,-26000,5,-2.95,15299787000,17630,84.77,882000,891000,855000,1146000,618000,882000,867825.22,12.14,0,375,924000,903000,889000,868000,854000,896000,861000,1045,264000,5000,617400,1000,1,20703283,177220,32.76,1.90,12,0.09,26130.00,451590.00,2407000,20241206,-64.44,435000,20240307,96.78,1090000,-21.47,20250313,696000,22.99,20250307,2407000,-64.44,20241206,437000,95.88,20240320,0.01,N,010130,5000,1045 억,,2513485,N,N,58,N,00,N +20250319,110248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,858000,-24000,5,-2.72,12596599500,14486,69.65,882000,891000,855000,1146000,618000,882000,869568.87,12.14,0,242,924000,903000,889000,868000,854000,896000,861000,1045,264000,5000,617400,1000,1,20703283,177634,32.84,1.90,12,0.07,26130.00,451590.00,2407000,20241206,-64.35,435000,20240307,97.24,1090000,-21.28,20250313,696000,23.28,20250307,2407000,-64.35,20241206,437000,96.34,20240320,0.01,N,010130,5000,1045 억,,2513485,N,N,58,N,00,N +20250319,100249,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,865000,-17000,5,-1.93,7903965500,9029,43.41,882000,891000,862000,1146000,618000,882000,875396.20,12.14,0,-504,924000,903000,889000,868000,854000,896000,861000,1045,264000,5000,617400,1000,1,20703283,179083,33.10,1.92,12,0.04,26130.00,451590.00,2407000,20241206,-64.06,435000,20240307,98.85,1090000,-20.64,20250313,696000,24.28,20250307,2407000,-64.06,20241206,437000,97.94,20240320,0.01,N,010130,5000,1045 억,,2513485,N,N,58,N,00,N +20250319,090249,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,880000,-2000,5,-0.23,465542000,529,2.54,882000,882000,876000,1146000,618000,882000,880034.16,12.14,0,-110,924000,903000,889000,868000,854000,896000,861000,1045,264000,5000,617400,1000,1,20703283,182189,33.68,1.95,12,0.00,26130.00,451590.00,2407000,20241206,-63.44,435000,20240307,102.30,1090000,-19.27,20250313,696000,26.44,20250307,2407000,-63.44,20241206,437000,101.37,20240320,0.01,N,010130,5000,1045 억,,2513485,N,N,58,N,00,N 20250318,160247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,882000,-11000,5,-1.23,18383250500,20621,48.92,894000,910000,875000,1160000,626000,893000,891509.14,12.14,0,-1818,976333,934666,906333,864666,836333,920500,850500,1045,267000,5000,625100,1000,1,20703283,182603,33.75,1.95,12,0.10,26130.00,451590.00,2407000,20241206,-63.36,435000,20240306,102.76,1090000,-19.08,20250313,696000,26.72,20250307,2407000,-63.36,20241206,437000,101.83,20240320,0.00,N,010130,5000,1045 억,,2512594,N,N,58,N,00,N 20250318,150249,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,877000,-16000,5,-1.79,16750265500,18766,44.52,894000,910000,875000,1160000,626000,893000,892585.80,12.14,0,-1403,976333,934666,906333,864666,836333,920500,850500,1045,267000,5000,625100,1000,1,20703283,181568,33.56,1.94,12,0.09,26130.00,451590.00,2407000,20241206,-63.56,435000,20240306,101.61,1090000,-19.54,20250313,696000,26.01,20250307,2407000,-63.56,20241206,437000,100.69,20240320,0.00,N,010130,5000,1045 억,,2512594,N,N,105,N,00,N 20250318,140248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,880000,-13000,5,-1.46,14288043500,15963,37.87,894000,910000,876000,1160000,626000,893000,895072.70,12.14,0,-1101,976333,934666,906333,864666,836333,920500,850500,1045,267000,5000,625100,1000,1,20703283,182189,33.68,1.95,12,0.08,26130.00,451590.00,2407000,20241206,-63.44,435000,20240306,102.30,1090000,-19.27,20250313,696000,26.44,20250307,2407000,-63.44,20241206,437000,101.37,20240320,0.00,N,010130,5000,1045 억,,2512594,N,N,105,N,00,N diff --git a/010140/price/prices-20250301.csv b/010140/price/prices-20250301.csv index 542457af37c4..09e8f93fca6c 100644 --- a/010140/price/prices-20250301.csv +++ b/010140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160248,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,15210,-230,5,-1.49,264775280220,17212367,65.39,15480,15840,15120,20050,10810,15440,15383.00,30.88,0,-1103083,15840,15640,15250,15050,14660,15740,15150,8800,4610,1000,11730,10,1,880000000,133848,208.36,2.81,12,1.96,73.00,5414.00,15840,20250319,-3.98,7560,20240308,101.19,15840,-3.98,20250319,11220,35.56,20250102,15840,-3.98,20250319,8290,83.47,20240402,1.50,N,010140,1000,8800 억,,271732234,N,N,77075,N,00,N +20250319,150249,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,15230,-210,5,-1.36,251824744570,16360701,62.15,15480,15840,15120,20050,10810,15440,15391.98,30.88,0,-1281335,15840,15640,15250,15050,14660,15740,15150,8800,4610,1000,11730,10,1,880000000,134024,208.63,2.81,12,1.86,73.00,5414.00,15840,20250319,-3.85,7560,20240308,101.46,15840,-3.85,20250319,11220,35.74,20250102,15840,-3.85,20250319,8290,83.72,20240402,1.50,N,010140,1000,8800 억,,271732234,N,N,177872,N,00,N +20250319,140248,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,15250,-190,5,-1.23,234093395680,15198559,57.74,15480,15840,15120,20050,10810,15440,15402.29,30.88,0,-1316945,15840,15640,15250,15050,14660,15740,15150,8800,4610,1000,11730,10,1,880000000,134200,208.90,2.82,12,1.73,73.00,5414.00,15840,20250319,-3.72,7560,20240308,101.72,15840,-3.72,20250319,11220,35.92,20250102,15840,-3.72,20250319,8290,83.96,20240402,1.50,N,010140,1000,8800 억,,271732234,N,N,177872,N,00,N +20250319,130248,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,15320,-120,5,-0.78,221089698850,14347503,54.50,15480,15840,15120,20050,10810,15440,15409.58,30.88,0,-1204380,15840,15640,15250,15050,14660,15740,15150,8800,4610,1000,11730,10,1,880000000,134816,209.86,2.83,12,1.63,73.00,5414.00,15840,20250319,-3.28,7560,20240308,102.65,15840,-3.28,20250319,11220,36.54,20250102,15840,-3.28,20250319,8290,84.80,20240402,1.50,N,010140,1000,8800 억,,271732234,N,N,177872,N,00,N +20250319,120248,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,15290,-150,5,-0.97,204061847055,13238099,50.29,15480,15840,15120,20050,10810,15440,15414.70,30.88,0,-1243300,15840,15640,15250,15050,14660,15740,15150,8800,4610,1000,11730,10,1,880000000,134552,209.45,2.82,12,1.50,73.00,5414.00,15840,20250319,-3.47,7560,20240308,102.25,15840,-3.47,20250319,11220,36.27,20250102,15840,-3.47,20250319,8290,84.44,20240402,1.50,N,010140,1000,8800 억,,271732234,N,N,177872,N,00,N +20250319,110248,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,15180,-260,5,-1.68,192547229340,12481880,47.42,15480,15840,15120,20050,10810,15440,15426.12,30.88,0,-1090807,15840,15640,15250,15050,14660,15740,15150,8800,4610,1000,11730,10,1,880000000,133584,207.95,2.80,12,1.42,73.00,5414.00,15840,20250319,-4.17,7560,20240308,100.79,15840,-4.17,20250319,11220,35.29,20250102,15840,-4.17,20250319,8290,83.11,20240402,1.50,N,010140,1000,8800 억,,271732234,N,N,177872,N,00,N +20250319,100249,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,15290,-150,5,-0.97,155189976405,10024280,38.08,15480,15840,15200,20050,10810,15440,15481.50,30.88,0,-774225,15840,15640,15250,15050,14660,15740,15150,8800,4610,1000,11730,10,1,880000000,134552,209.45,2.82,12,1.14,73.00,5414.00,15840,20250319,-3.47,7560,20240308,102.25,15840,-3.47,20250319,11220,36.27,20250102,15840,-3.47,20250319,8290,84.44,20240402,1.50,N,010140,1000,8800 억,,271732234,N,N,177872,N,00,N +20250319,090249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,15400,-40,5,-0.26,16050377800,1040822,3.95,15480,15480,15310,20050,10810,15440,15420.44,30.88,0,-231753,15840,15640,15250,15050,14660,15740,15150,8800,4610,1000,11730,10,1,880000000,135520,210.96,2.84,12,0.12,73.00,5414.00,15620,20250226,-1.41,7560,20240308,103.70,15620,-1.41,20250226,11220,37.25,20250102,15620,-1.41,20250226,8290,85.77,20240402,1.50,N,010140,1000,8800 억,,271732234,N,N,177872,N,00,N 20250318,160247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,15440,650,2,4.39,395058826880,26055281,128.22,14970,15450,14860,19220,10360,14790,15161.59,30.50,0,3469188,15610,15200,14730,14320,13850,15405,14525,8800,4430,1000,11240,10,1,880000000,135872,211.51,2.85,12,2.96,73.00,5414.00,15620,20250226,-1.15,7560,20240308,104.23,15620,-1.15,20250226,11220,37.61,20250102,15620,-1.15,20250226,8290,86.25,20240402,1.54,N,010140,1000,8800 억,,268374236,N,N,177872,N,00,N 20250318,150249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,15220,430,2,2.91,322880162190,21360919,105.12,14970,15350,14860,19220,10360,14790,15115.46,30.50,0,2404574,15610,15200,14730,14320,13850,15405,14525,8800,4430,1000,11240,10,1,880000000,133936,208.49,2.81,12,2.43,73.00,5414.00,15620,20250226,-2.56,7560,20240308,101.32,15620,-2.56,20250226,11220,35.65,20250102,15620,-2.56,20250226,8290,83.59,20240402,1.54,N,010140,1000,8800 억,,268374236,N,N,180083,N,00,N 20250318,140248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,15140,350,2,2.37,291473750335,19291680,94.93,14970,15350,14860,19220,10360,14790,15108.78,30.50,0,1977466,15610,15200,14730,14320,13850,15405,14525,8800,4430,1000,11240,10,1,880000000,133232,207.40,2.80,12,2.19,73.00,5414.00,15620,20250226,-3.07,7560,20240308,100.26,15620,-3.07,20250226,11220,34.94,20250102,15620,-3.07,20250226,8290,82.63,20240402,1.54,N,010140,1000,8800 억,,268374236,N,N,180083,N,00,N diff --git a/010170/price/prices-20250301.csv b/010170/price/prices-20250301.csv index 6a63ad63a006..c44e7a1951cd 100644 --- a/010170/price/prices-20250301.csv +++ b/010170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,587,-18,5,-2.98,473781730,796588,233.80,605,610,585,786,424,605,594.78,1.79,0,-65797,626,615,609,598,592,612,595,548,181,500,390,1,1,109511166,643,-1.62,0.63,12,0.73,-362.00,935.00,1242,20240409,-52.74,577,20241210,1.73,1159,-49.35,20250205,577,1.73,20250310,1396,-57.95,20240409,577,1.73,20250310,0.61,N,010170,500,547 억,,1958879,N,N,280,N,00,N +20250319,150249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,591,-14,5,-2.31,379250583,635641,186.56,605,610,586,786,424,605,596.64,1.79,0,-71969,626,615,609,598,592,612,595,548,181,500,390,1,1,109511166,647,-1.63,0.63,12,0.58,-362.00,935.00,1242,20240409,-52.42,577,20241210,2.43,1159,-49.01,20250205,577,2.43,20250310,1396,-57.66,20240409,577,2.43,20250310,0.61,N,010170,500,547 억,,1958879,N,N,196,N,00,N +20250319,140249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,595,-10,5,-1.65,302397884,505494,148.37,605,610,589,786,424,605,598.22,1.79,0,-63632,626,615,609,598,592,612,595,548,181,500,390,1,1,109511166,652,-1.64,0.64,12,0.46,-362.00,935.00,1242,20240409,-52.09,577,20241210,3.12,1159,-48.66,20250205,577,3.12,20250310,1396,-57.38,20240409,577,3.12,20250310,0.61,N,010170,500,547 억,,1958879,N,N,196,N,00,N +20250319,130248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,596,-9,5,-1.49,187026739,311110,91.31,605,610,595,786,424,605,601.16,1.79,0,-60705,626,615,609,598,592,612,595,548,181,500,390,1,1,109511166,653,-1.65,0.64,12,0.28,-362.00,935.00,1242,20240409,-52.01,577,20241210,3.29,1159,-48.58,20250205,577,3.29,20250310,1396,-57.31,20240409,577,3.29,20250310,0.61,N,010170,500,547 억,,1958879,N,N,196,N,00,N +20250319,120248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,601,-4,5,-0.66,129277626,214525,62.96,605,610,600,786,424,605,602.62,1.79,0,-32973,626,615,609,598,592,612,595,548,181,500,390,1,1,109511166,658,-1.66,0.64,12,0.20,-362.00,935.00,1242,20240409,-51.61,577,20241210,4.16,1159,-48.14,20250205,577,4.16,20250310,1396,-56.95,20240409,577,4.16,20250310,0.61,N,010170,500,547 억,,1958879,N,N,196,N,00,N +20250319,110249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,603,-2,5,-0.33,112572866,186799,54.83,605,610,600,786,424,605,602.64,1.79,0,-31824,626,615,609,598,592,612,595,548,181,500,390,1,1,109511166,660,-1.67,0.64,12,0.17,-362.00,935.00,1242,20240409,-51.45,577,20241210,4.51,1159,-47.97,20250205,577,4.51,20250310,1396,-56.81,20240409,577,4.51,20250310,0.61,N,010170,500,547 억,,1958879,N,N,196,N,00,N +20250319,100249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,605,0,3,0.00,56137223,93028,27.30,605,610,600,786,424,605,603.44,1.79,0,-15898,626,615,609,598,592,612,595,548,181,500,390,1,1,109511166,663,-1.67,0.65,12,0.08,-362.00,935.00,1242,20240409,-51.29,577,20241210,4.85,1159,-47.80,20250205,577,4.85,20250310,1396,-56.66,20240409,577,4.85,20250310,0.61,N,010170,500,547 억,,1958879,N,N,196,N,00,N +20250319,090249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,602,-3,5,-0.50,2338165,3870,1.14,605,610,601,786,424,605,604.18,1.79,0,-1425,626,615,609,598,592,612,595,548,181,500,390,1,1,109511166,659,-1.66,0.64,12,0.00,-362.00,935.00,1242,20240409,-51.53,577,20241210,4.33,1159,-48.06,20250205,577,4.33,20250310,1396,-56.88,20240409,577,4.33,20250310,0.61,N,010170,500,547 억,,1958879,N,N,196,N,00,N 20250318,160247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,605,-8,5,-1.31,206733358,339498,87.02,613,620,603,796,430,613,608.94,1.79,0,1865,646,629,620,603,594,625,599,548,183,500,400,1,1,109511166,663,-1.67,0.65,12,0.31,-362.00,935.00,1242,20240409,-51.29,577,20241210,4.85,1159,-47.80,20250205,577,4.85,20250310,1396,-56.66,20240409,577,4.85,20250310,0.61,N,010170,500,547 억,,1956972,N,N,196,N,00,N 20250318,150249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,608,-5,5,-0.82,164232233,269359,69.04,613,620,603,796,430,613,609.72,1.79,0,-8340,646,629,620,603,594,625,599,548,183,500,400,1,1,109511166,666,-1.68,0.65,12,0.25,-362.00,935.00,1242,20240409,-51.05,577,20241210,5.37,1159,-47.54,20250205,577,5.37,20250310,1396,-56.45,20240409,577,5.37,20250310,0.61,N,010170,500,547 억,,1956972,N,N,0,N,00,N 20250318,140248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,607,-6,5,-0.98,138709976,227311,58.26,613,620,603,796,430,613,610.22,1.79,0,-5123,646,629,620,603,594,625,599,548,183,500,400,1,1,109511166,665,-1.68,0.65,12,0.21,-362.00,935.00,1242,20240409,-51.13,577,20241210,5.20,1159,-47.63,20250205,577,5.20,20250310,1396,-56.52,20240409,577,5.20,20250310,0.61,N,010170,500,547 억,,1956972,N,N,0,N,00,N diff --git a/010240/price/prices-20250301.csv b/010240/price/prices-20250301.csv index dce52476b96f..a290ab212865 100644 --- a/010240/price/prices-20250301.csv +++ b/010240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,-250,5,-4.60,223101370,42557,65.01,5430,5430,5190,7070,3810,5440,5242.76,3.97,0,786,5813,5626,5403,5216,4993,5720,5310,62,1630,500,3910,10,1,12322696,640,6.06,0.56,12,0.35,856.00,9331.00,6030,20241211,-13.93,4400,20240806,17.95,5590,-7.16,20250318,4790,8.35,20250210,6030,-13.93,20241211,4400,17.95,20240806,0.63,N,010240,500,61 억,,488878,N,N,0,N,00,N +20250319,150249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,-200,5,-3.68,180538970,34372,52.51,5430,5430,5190,7070,3810,5440,5252.50,3.97,0,2180,5813,5626,5403,5216,4993,5720,5310,62,1630,500,3910,10,1,12322696,646,6.12,0.56,12,0.28,856.00,9331.00,6030,20241211,-13.10,4400,20240806,19.09,5590,-6.26,20250318,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.63,N,010240,500,61 억,,488878,N,N,0,N,00,N +20250319,140249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-180,5,-3.31,101739580,19269,29.43,5430,5430,5250,7070,3810,5440,5279.96,3.97,0,2194,5813,5626,5403,5216,4993,5720,5310,62,1630,500,3910,10,1,12322696,648,6.14,0.56,12,0.16,856.00,9331.00,6030,20241211,-12.77,4400,20240806,19.55,5590,-5.90,20250318,4790,9.81,20250210,6030,-12.77,20241211,4400,19.55,20240806,0.63,N,010240,500,61 억,,488878,N,N,0,N,00,N +20250319,130249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,-170,5,-3.12,93705910,17742,27.10,5430,5430,5250,7070,3810,5440,5281.59,3.97,0,2001,5813,5626,5403,5216,4993,5720,5310,62,1630,500,3910,10,1,12322696,649,6.16,0.56,12,0.14,856.00,9331.00,6030,20241211,-12.60,4400,20240806,19.77,5590,-5.72,20250318,4790,10.02,20250210,6030,-12.60,20241211,4400,19.77,20240806,0.63,N,010240,500,61 억,,488878,N,N,0,N,00,N +20250319,120248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5330,-110,5,-2.02,40275950,7577,11.57,5430,5430,5270,7070,3810,5440,5315.55,3.97,0,-805,5813,5626,5403,5216,4993,5720,5310,62,1630,500,3910,10,1,12322696,657,6.23,0.57,12,0.06,856.00,9331.00,6030,20241211,-11.61,4400,20240806,21.14,5590,-4.65,20250318,4790,11.27,20250210,6030,-11.61,20241211,4400,21.14,20240806,0.63,N,010240,500,61 억,,488878,N,N,0,N,00,N +20250319,110249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-90,5,-1.65,39634580,7457,11.39,5430,5430,5270,7070,3810,5440,5315.08,3.97,0,-805,5813,5626,5403,5216,4993,5720,5310,62,1630,500,3910,10,1,12322696,659,6.25,0.57,12,0.06,856.00,9331.00,6030,20241211,-11.28,4400,20240806,21.59,5590,-4.29,20250318,4790,11.69,20250210,6030,-11.28,20241211,4400,21.59,20240806,0.63,N,010240,500,61 억,,488878,N,N,0,N,00,N +20250319,100250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,-100,5,-1.84,6430020,1194,1.82,5430,5430,5340,7070,3810,5440,5385.28,3.97,0,-849,5813,5626,5403,5216,4993,5720,5310,62,1630,500,3910,10,1,12322696,658,6.24,0.57,12,0.01,856.00,9331.00,6030,20241211,-11.44,4400,20240806,21.36,5590,-4.47,20250318,4790,11.48,20250210,6030,-11.44,20241211,4400,21.36,20240806,0.63,N,010240,500,61 억,,488878,N,N,0,N,00,N +20250319,090249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5430,-10,5,-0.18,10860,2,0.00,5430,5430,5430,7070,3810,5440,5430.00,3.97,0,-2,5813,5626,5403,5216,4993,5720,5310,62,1630,500,3910,10,1,12322696,669,6.34,0.58,12,0.00,856.00,9331.00,6030,20241211,-9.95,4400,20240806,23.41,5590,-2.86,20250318,4790,13.36,20250210,6030,-9.95,20241211,4400,23.41,20240806,0.63,N,010240,500,61 억,,488878,N,N,0,N,00,N 20250318,160248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,80,2,1.49,345683035,65410,520.24,5320,5590,5180,6960,3760,5360,5284.87,3.98,0,-903,5500,5430,5380,5310,5260,5405,5285,62,1600,500,3850,10,1,12322696,670,6.36,0.58,12,0.53,856.00,9331.00,6030,20241211,-9.78,4400,20240806,23.64,5590,-2.68,20250318,4790,13.57,20250210,6030,-9.78,20241211,4400,23.64,20240806,0.64,N,010240,500,61 억,,489858,N,N,0,N,00,N 20250318,150250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,-90,5,-1.68,269874875,51429,409.04,5320,5400,5180,6960,3760,5360,5247.52,3.98,0,1034,5500,5430,5380,5310,5260,5405,5285,62,1600,500,3850,10,1,12322696,649,6.16,0.56,12,0.42,856.00,9331.00,6030,20241211,-12.60,4400,20240806,19.77,5490,-4.01,20250306,4790,10.02,20250210,6030,-12.60,20241211,4400,19.77,20240806,0.64,N,010240,500,61 억,,489858,N,N,0,N,00,N 20250318,140249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,-90,5,-1.68,49635260,9333,74.23,5320,5400,5270,6960,3760,5360,5318.25,3.98,0,-1094,5500,5430,5380,5310,5260,5405,5285,62,1600,500,3850,10,1,12322696,649,6.16,0.56,12,0.08,856.00,9331.00,6030,20241211,-12.60,4400,20240806,19.77,5490,-4.01,20250306,4790,10.02,20250210,6030,-12.60,20241211,4400,19.77,20240806,0.64,N,010240,500,61 억,,489858,N,N,0,N,00,N diff --git a/010280/price/prices-20250301.csv b/010280/price/prices-20250301.csv index 16eb78bc2cf4..9be58a2d4149 100644 --- a/010280/price/prices-20250301.csv +++ b/010280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,820,28,2,3.54,706620420,863614,215.22,785,863,785,1029,555,792,818.21,0.00,0,1517,824,808,789,773,754,816,781,326,237,500,550,1,1,65123786,534,9.76,0.84,12,1.33,84.00,977.00,945,20240307,-13.23,562,20240805,45.91,885,-7.34,20250307,610,34.43,20250203,903,-9.19,20240319,562,45.91,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250319,150250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,815,23,2,2.90,685429174,837684,208.76,785,863,785,1029,555,792,818.24,0.00,0,1712,824,808,789,773,754,816,781,326,237,500,550,1,1,65123786,531,9.70,0.83,12,1.29,84.00,977.00,945,20240307,-13.76,562,20240805,45.02,885,-7.91,20250307,610,33.61,20250203,903,-9.75,20240319,562,45.02,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250319,140249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,820,28,2,3.54,649517404,793669,197.79,785,863,785,1029,555,792,818.37,0.00,0,2489,824,808,789,773,754,816,781,326,237,500,550,1,1,65123786,534,9.76,0.84,12,1.22,84.00,977.00,945,20240307,-13.23,562,20240805,45.91,885,-7.34,20250307,610,34.43,20250203,903,-9.19,20240319,562,45.91,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250319,130249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,808,16,2,2.02,596472652,728334,181.51,785,863,785,1029,555,792,818.95,0.00,0,1759,824,808,789,773,754,816,781,326,237,500,550,1,1,65123786,526,9.62,0.83,12,1.12,84.00,977.00,945,20240307,-14.50,562,20240805,43.77,885,-8.70,20250307,610,32.46,20250203,903,-10.52,20240319,562,43.77,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250319,120249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,805,13,2,1.64,542703290,661876,164.94,785,863,785,1029,555,792,819.95,0.00,0,-6749,824,808,789,773,754,816,781,326,237,500,550,1,1,65123786,524,9.58,0.82,12,1.02,84.00,977.00,945,20240307,-14.81,562,20240805,43.24,885,-9.04,20250307,610,31.97,20250203,903,-10.85,20240319,562,43.24,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250319,110249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,808,16,2,2.02,510817118,622340,155.09,785,863,785,1029,555,792,820.80,0.00,0,-25237,824,808,789,773,754,816,781,326,237,500,550,1,1,65123786,526,9.62,0.83,12,0.96,84.00,977.00,945,20240307,-14.50,562,20240805,43.77,885,-8.70,20250307,610,32.46,20250203,903,-10.52,20240319,562,43.77,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250319,100250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,811,19,2,2.40,467135087,568107,141.58,785,863,785,1029,555,792,822.27,0.00,0,-19697,824,808,789,773,754,816,781,326,237,500,550,1,1,65123786,528,9.65,0.83,12,0.87,84.00,977.00,945,20240307,-14.18,562,20240805,44.31,885,-8.36,20250307,610,32.95,20250203,903,-10.19,20240319,562,44.31,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250319,090250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,844,52,2,6.57,123331875,149652,37.29,785,863,785,1029,555,792,824.12,0.00,0,-548,824,808,789,773,754,816,781,326,237,500,550,1,1,65123786,550,10.05,0.86,12,0.23,84.00,977.00,945,20240307,-10.69,562,20240805,50.18,885,-4.63,20250307,610,38.36,20250203,903,-6.53,20240319,562,50.18,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20250318,160248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,792,6,2,0.76,312924317,399574,62.93,786,805,770,1021,551,786,783.14,0.00,0,-34431,846,815,779,748,712,831,764,326,235,500,550,1,1,65123786,516,9.43,0.81,12,0.61,84.00,977.00,955,20240306,-17.07,562,20240805,40.93,885,-10.51,20250307,610,29.84,20250203,922,-14.10,20240318,562,40.93,20240805,0.01,N,010280,500,325 억,,0,N,N,0,N,00,N 20250318,150250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,789,3,2,0.38,305945750,390757,61.54,786,805,770,1021,551,786,782.96,0.00,0,-33771,846,815,779,748,712,831,764,326,235,500,550,1,1,65123786,514,9.39,0.81,12,0.60,84.00,977.00,955,20240306,-17.38,562,20240805,40.39,885,-10.85,20250307,610,29.34,20250203,922,-14.43,20240318,562,40.39,20240805,0.01,N,010280,500,325 억,,0,N,N,0,N,00,N 20250318,140249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,-6,5,-0.76,269513074,344484,54.25,786,805,770,1021,551,786,782.37,0.00,0,-30342,846,815,779,748,712,831,764,326,235,500,550,1,1,65123786,508,9.29,0.80,12,0.53,84.00,977.00,955,20240306,-18.32,562,20240805,38.79,885,-11.86,20250307,610,27.87,20250203,922,-15.40,20240318,562,38.79,20240805,0.01,N,010280,500,325 억,,0,N,N,0,N,00,N diff --git a/010400/price/prices-20250301.csv b/010400/price/prices-20250301.csv index bdf50377772f..122147c1b1df 100644 --- a/010400/price/prices-20250301.csv +++ b/010400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160249,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2855,40,2,1.42,73796715,25513,92.62,2815,3000,2815,3655,1975,2815,2892.51,0.55,0,155,2941,2877,2846,2782,2751,2862,2767,38,840,500,1910,5,1,7622000,218,11.24,0.21,12,0.33,254.00,13420.00,5200,20240509,-45.10,2815,20250319,1.42,3800,-24.87,20250110,2815,1.42,20250319,5200,-45.10,20240509,2815,1.42,20250319,0.13,N,010400,500,38 억,,42171,N,N,2,N,00,N +20250319,150250,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2855,40,2,1.42,65607705,22646,82.21,2815,3000,2815,3655,1975,2815,2897.10,0.55,0,949,2941,2877,2846,2782,2751,2862,2767,38,840,500,1910,5,1,7622000,218,11.24,0.21,12,0.30,254.00,13420.00,5200,20240509,-45.10,2815,20250319,1.42,3800,-24.87,20250110,2815,1.42,20250319,5200,-45.10,20240509,2815,1.42,20250319,0.13,N,010400,500,38 억,,42171,N,N,6,N,00,N +20250319,140250,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2870,55,2,1.95,65484765,22603,82.06,2815,3000,2815,3655,1975,2815,2897.17,0.55,0,949,2941,2877,2846,2782,2751,2862,2767,38,840,500,1910,5,1,7622000,219,11.30,0.21,12,0.30,254.00,13420.00,5200,20240509,-44.81,2815,20250319,1.95,3800,-24.47,20250110,2815,1.95,20250319,5200,-44.81,20240509,2815,1.95,20250319,0.13,N,010400,500,38 억,,42171,N,N,6,N,00,N +20250319,130249,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2870,55,2,1.95,59005470,20335,73.82,2815,3000,2815,3655,1975,2815,2901.67,0.55,0,1159,2941,2877,2846,2782,2751,2862,2767,38,840,500,1910,5,1,7622000,219,11.30,0.21,12,0.27,254.00,13420.00,5200,20240509,-44.81,2815,20250319,1.95,3800,-24.47,20250110,2815,1.95,20250319,5200,-44.81,20240509,2815,1.95,20250319,0.13,N,010400,500,38 억,,42171,N,N,6,N,00,N +20250319,120249,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2850,35,2,1.24,58979635,20326,73.79,2815,3000,2815,3655,1975,2815,2901.68,0.55,0,1159,2941,2877,2846,2782,2751,2862,2767,38,840,500,1910,5,1,7622000,217,11.22,0.21,12,0.27,254.00,13420.00,5200,20240509,-45.19,2815,20250319,1.24,3800,-25.00,20250110,2815,1.24,20250319,5200,-45.19,20240509,2815,1.24,20250319,0.13,N,010400,500,38 억,,42171,N,N,6,N,00,N +20250319,110249,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2870,55,2,1.95,58894135,20296,73.68,2815,3000,2815,3655,1975,2815,2901.76,0.55,0,1159,2941,2877,2846,2782,2751,2862,2767,38,840,500,1910,5,1,7622000,219,11.30,0.21,12,0.27,254.00,13420.00,5200,20240509,-44.81,2815,20250319,1.95,3800,-24.47,20250110,2815,1.95,20250319,5200,-44.81,20240509,2815,1.95,20250319,0.13,N,010400,500,38 억,,42171,N,N,6,N,00,N +20250319,100250,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2900,85,2,3.02,52721775,18139,65.85,2815,3000,2815,3655,1975,2815,2906.54,0.55,0,819,2941,2877,2846,2782,2751,2862,2767,38,840,500,1910,5,1,7622000,221,11.42,0.22,12,0.24,254.00,13420.00,5200,20240509,-44.23,2815,20250319,3.02,3800,-23.68,20250110,2815,3.02,20250319,5200,-44.23,20240509,2815,3.02,20250319,0.13,N,010400,500,38 억,,42171,N,N,6,N,00,N +20250319,090250,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2855,40,2,1.42,2788470,990,3.59,2815,2855,2815,3655,1975,2815,2816.64,0.55,0,-130,2941,2877,2846,2782,2751,2862,2767,38,840,500,1910,5,1,7622000,218,11.24,0.21,12,0.01,254.00,13420.00,5200,20240509,-45.10,2815,20250319,1.42,3800,-24.87,20250110,2815,1.42,20250319,5200,-45.10,20240509,2815,1.42,20250319,0.13,N,010400,500,38 억,,42171,N,N,6,N,00,N 20250318,160248,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2815,-95,5,-3.26,72500065,25420,630.61,2890,2910,2815,3780,2040,2910,2852.09,0.54,0,-87,2963,2936,2918,2891,2873,2927,2882,38,870,500,1970,5,1,7622000,215,11.08,0.21,12,0.33,254.00,13420.00,5200,20240509,-45.87,2815,20250318,0.00,3800,-25.92,20250110,2815,0.00,20250318,5200,-45.87,20240509,2815,0.00,20250318,0.13,N,010400,500,38 억,,41523,N,N,6,N,00,N 20250318,150250,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2850,-60,5,-2.06,67134490,23515,583.35,2890,2910,2840,3780,2040,2910,2854.96,0.54,0,648,2963,2936,2918,2891,2873,2927,2882,38,870,500,1970,5,1,7622000,217,11.22,0.21,12,0.31,254.00,13420.00,5200,20240509,-45.19,2840,20250318,0.35,3800,-25.00,20250110,2840,0.35,20250318,5200,-45.19,20240509,2840,0.35,20250318,0.13,N,010400,500,38 억,,41523,N,N,0,N,00,N 20250318,140249,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2865,-45,5,-1.55,35205385,12275,304.52,2890,2910,2840,3780,2040,2910,2868.06,0.54,0,523,2963,2936,2918,2891,2873,2927,2882,38,870,500,1970,5,1,7622000,218,11.28,0.21,12,0.16,254.00,13420.00,5200,20240509,-44.90,2840,20250318,0.88,3800,-24.61,20250110,2840,0.88,20250318,5200,-44.90,20240509,2840,0.88,20250318,0.13,N,010400,500,38 억,,41523,N,N,0,N,00,N diff --git a/010420/price/prices-20250301.csv b/010420/price/prices-20250301.csv index 10675885063b..4b5961b50747 100644 --- a/010420/price/prices-20250301.csv +++ b/010420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1163,-35,5,-2.92,85483832,71099,99.15,1189,1249,1161,1557,839,1198,1202.37,0.74,0,-2155,1260,1228,1198,1166,1136,1245,1183,102,359,500,810,1,1,20493012,238,9.86,0.54,12,0.35,118.00,2155.00,1517,20241114,-23.34,910,20240806,27.80,1400,-16.93,20250123,1071,8.59,20250103,1517,-23.34,20241114,910,27.80,20240806,0.18,N,010420,500,102 억,,152216,N,N,4,N,00,N +20250319,150250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1197,-1,5,-0.08,54022095,44344,61.84,1189,1249,1189,1557,839,1198,1218.25,0.74,0,-2181,1260,1228,1198,1166,1136,1245,1183,102,359,500,810,1,1,20493012,245,10.14,0.56,12,0.22,118.00,2155.00,1517,20241114,-21.09,910,20240806,31.54,1400,-14.50,20250123,1071,11.76,20250103,1517,-21.09,20241114,910,31.54,20240806,0.18,N,010420,500,102 억,,152216,N,N,15,N,00,N +20250319,140250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1199,1,2,0.08,54017304,44340,61.83,1189,1249,1189,1557,839,1198,1218.25,0.74,0,-2179,1260,1228,1198,1166,1136,1245,1183,102,359,500,810,1,1,20493012,246,10.16,0.56,12,0.22,118.00,2155.00,1517,20241114,-20.96,910,20240806,31.76,1400,-14.36,20250123,1071,11.95,20250103,1517,-20.96,20241114,910,31.76,20240806,0.18,N,010420,500,102 억,,152216,N,N,15,N,00,N +20250319,130249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1198,0,3,0.00,52493796,43064,60.05,1189,1249,1189,1557,839,1198,1218.97,0.74,0,-1818,1260,1228,1198,1166,1136,1245,1183,102,359,500,810,1,1,20493012,246,10.15,0.56,12,0.21,118.00,2155.00,1517,20241114,-21.03,910,20240806,31.65,1400,-14.43,20250123,1071,11.86,20250103,1517,-21.03,20241114,910,31.65,20240806,0.18,N,010420,500,102 억,,152216,N,N,15,N,00,N +20250319,120249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1207,9,2,0.75,47835339,39188,54.65,1189,1249,1189,1557,839,1198,1220.66,0.74,0,-2270,1260,1228,1198,1166,1136,1245,1183,102,359,500,810,1,1,20493012,247,10.23,0.56,12,0.19,118.00,2155.00,1517,20241114,-20.44,910,20240806,32.64,1400,-13.79,20250123,1071,12.70,20250103,1517,-20.44,20241114,910,32.64,20240806,0.18,N,010420,500,102 억,,152216,N,N,15,N,00,N +20250319,110250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1203,5,2,0.42,38082899,31120,43.40,1189,1249,1189,1557,839,1198,1223.74,0.74,0,-2327,1260,1228,1198,1166,1136,1245,1183,102,359,500,810,1,1,20493012,247,10.19,0.56,12,0.15,118.00,2155.00,1517,20241114,-20.70,910,20240806,32.20,1400,-14.07,20250123,1071,12.32,20250103,1517,-20.70,20241114,910,32.20,20240806,0.18,N,010420,500,102 억,,152216,N,N,15,N,00,N +20250319,100251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1213,15,2,1.25,30580581,24887,34.71,1189,1249,1189,1557,839,1198,1228.78,0.74,0,-2321,1260,1228,1198,1166,1136,1245,1183,102,359,500,810,1,1,20493012,249,10.28,0.56,12,0.12,118.00,2155.00,1517,20241114,-20.04,910,20240806,33.30,1400,-13.36,20250123,1071,13.26,20250103,1517,-20.04,20241114,910,33.30,20240806,0.18,N,010420,500,102 억,,152216,N,N,15,N,00,N +20250319,090250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1189,-9,5,-0.75,217587,183,0.26,1189,1189,1189,1557,839,1198,1189.00,0.74,0,-26,1260,1228,1198,1166,1136,1245,1183,102,359,500,810,1,1,20493012,244,10.08,0.55,12,0.00,118.00,2155.00,1517,20241114,-21.62,910,20240806,30.66,1400,-15.07,20250123,1071,11.02,20250103,1517,-21.62,20241114,910,30.66,20240806,0.18,N,010420,500,102 억,,152216,N,N,15,N,00,N 20250318,160248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1198,29,2,2.48,84794498,70412,462.81,1169,1230,1168,1519,819,1169,1204.26,0.68,0,-1648,1187,1178,1170,1161,1153,1174,1157,102,350,500,790,1,1,20493012,246,10.15,0.56,12,0.34,118.00,2155.00,1517,20241114,-21.03,910,20240806,31.65,1400,-14.43,20250123,1071,11.86,20250103,1517,-21.03,20241114,910,31.65,20240806,0.16,N,010420,500,102 억,,138914,N,N,15,N,00,N 20250318,150251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1204,35,2,2.99,73210861,60787,399.55,1169,1230,1168,1519,819,1169,1204.38,0.68,0,-1477,1187,1178,1170,1161,1153,1174,1157,102,350,500,790,1,1,20493012,247,10.20,0.56,12,0.30,118.00,2155.00,1517,20241114,-20.63,910,20240806,32.31,1400,-14.00,20250123,1071,12.42,20250103,1517,-20.63,20241114,910,32.31,20240806,0.16,N,010420,500,102 억,,138914,N,N,3,N,00,N 20250318,140249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1205,36,2,3.08,67284172,55852,367.11,1169,1230,1168,1519,819,1169,1204.69,0.68,0,-1090,1187,1178,1170,1161,1153,1174,1157,102,350,500,790,1,1,20493012,247,10.21,0.56,12,0.27,118.00,2155.00,1517,20241114,-20.57,910,20240806,32.42,1400,-13.93,20250123,1071,12.51,20250103,1517,-20.57,20241114,910,32.42,20240806,0.16,N,010420,500,102 억,,138914,N,N,3,N,00,N diff --git a/010470/price/prices-20250301.csv b/010470/price/prices-20250301.csv index e46568012022..874f4f0595da 100644 --- a/010470/price/prices-20250301.csv +++ b/010470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,-70,5,-0.97,246525860,34398,114.00,7200,7250,7080,9360,5040,7200,7166.87,1.71,0,-11765,7340,7270,7220,7150,7100,7245,7125,120,2160,1000,5040,10,1,11975050,854,8.68,0.72,12,0.29,821.00,9913.00,9240,20240307,-22.84,5650,20240909,26.19,7940,-10.20,20250224,6750,5.63,20250109,8790,-18.89,20240617,5650,26.19,20240909,3.15,N,010470,1000,119 억,,205028,N,N,0,N,00,N +20250319,150250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,-80,5,-1.11,241051870,33631,111.46,7200,7250,7080,9360,5040,7200,7167.55,1.71,0,-11497,7340,7270,7220,7150,7100,7245,7125,120,2160,1000,5040,10,1,11975050,853,8.67,0.72,12,0.28,821.00,9913.00,9240,20240307,-22.94,5650,20240909,26.02,7940,-10.33,20250224,6750,5.48,20250109,8790,-19.00,20240617,5650,26.02,20240909,3.15,N,010470,1000,119 억,,205028,N,N,0,N,00,N +20250319,140250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,-120,5,-1.67,231513540,32288,107.01,7200,7250,7080,9360,5040,7200,7170.27,1.71,0,-11270,7340,7270,7220,7150,7100,7245,7125,120,2160,1000,5040,10,1,11975050,848,8.62,0.71,12,0.27,821.00,9913.00,9240,20240307,-23.38,5650,20240909,25.31,7940,-10.83,20250224,6750,4.89,20250109,8790,-19.45,20240617,5650,25.31,20240909,3.15,N,010470,1000,119 억,,205028,N,N,0,N,00,N +20250319,130250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,-40,5,-0.56,147707230,20533,68.05,7200,7250,7150,9360,5040,7200,7193.65,1.71,0,-3946,7340,7270,7220,7150,7100,7245,7125,120,2160,1000,5040,10,1,11975050,857,8.72,0.72,12,0.17,821.00,9913.00,9240,20240307,-22.51,5650,20240909,26.73,7940,-9.82,20250224,6750,6.07,20250109,8790,-18.54,20240617,5650,26.73,20240909,3.15,N,010470,1000,119 억,,205028,N,N,0,N,00,N +20250319,120249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,0,3,0.00,135063640,18770,62.21,7200,7250,7150,9360,5040,7200,7195.72,1.71,0,-3871,7340,7270,7220,7150,7100,7245,7125,120,2160,1000,5040,10,1,11975050,862,8.77,0.73,12,0.16,821.00,9913.00,9240,20240307,-22.08,5650,20240909,27.43,7940,-9.32,20250224,6750,6.67,20250109,8790,-18.09,20240617,5650,27.43,20240909,3.15,N,010470,1000,119 억,,205028,N,N,0,N,00,N +20250319,110250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,40,2,0.56,130314680,18114,60.03,7200,7240,7150,9360,5040,7200,7194.14,1.71,0,-3871,7340,7270,7220,7150,7100,7245,7125,120,2160,1000,5040,10,1,11975050,867,8.82,0.73,12,0.15,821.00,9913.00,9240,20240307,-21.65,5650,20240909,28.14,7940,-8.82,20250224,6750,7.26,20250109,8790,-17.63,20240617,5650,28.14,20240909,3.15,N,010470,1000,119 억,,205028,N,N,0,N,00,N +20250319,100251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,-20,5,-0.28,59232040,8218,27.24,7200,7230,7180,9360,5040,7200,7207.60,1.71,0,-2678,7340,7270,7220,7150,7100,7245,7125,120,2160,1000,5040,10,1,11975050,860,8.75,0.72,12,0.07,821.00,9913.00,9240,20240307,-22.29,5650,20240909,27.08,7940,-9.57,20250224,6750,6.37,20250109,8790,-18.32,20240617,5650,27.08,20240909,3.15,N,010470,1000,119 억,,205028,N,N,0,N,00,N +20250319,090251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,20,2,0.28,3856480,535,1.77,7200,7220,7190,9360,5040,7200,7208.37,1.71,0,-77,7340,7270,7220,7150,7100,7245,7125,120,2160,1000,5040,10,1,11975050,865,8.79,0.73,12,0.00,821.00,9913.00,9240,20240307,-21.86,5650,20240909,27.79,7940,-9.07,20250224,6750,6.96,20250109,8790,-17.86,20240617,5650,27.79,20240909,3.15,N,010470,1000,119 억,,205028,N,N,0,N,00,N 20250318,160249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-80,5,-1.10,217210940,30171,138.73,7220,7290,7170,9460,5100,7280,7199.33,1.70,0,366,7386,7332,7226,7172,7066,7360,7200,120,2180,1000,5090,10,1,11975050,862,8.77,0.73,12,0.25,821.00,9913.00,9470,20240306,-23.97,5650,20240909,27.43,7940,-9.32,20250224,6750,6.67,20250109,8790,-18.09,20240617,5650,27.43,20240909,3.25,N,010470,1000,119 억,,204030,N,N,0,N,00,N 20250318,150251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,-110,5,-1.51,201604480,27997,128.73,7220,7290,7170,9460,5100,7280,7200.93,1.70,0,733,7386,7332,7226,7172,7066,7360,7200,120,2180,1000,5090,10,1,11975050,859,8.73,0.72,12,0.23,821.00,9913.00,9470,20240306,-24.29,5650,20240909,26.90,7940,-9.70,20250224,6750,6.22,20250109,8790,-18.43,20240617,5650,26.90,20240909,3.25,N,010470,1000,119 억,,204030,N,N,0,N,00,N 20250318,140250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,-60,5,-0.82,142410820,19762,90.87,7220,7290,7180,9460,5100,7280,7206.30,1.70,0,2056,7386,7332,7226,7172,7066,7360,7200,120,2180,1000,5090,10,1,11975050,865,8.79,0.73,12,0.17,821.00,9913.00,9470,20240306,-23.76,5650,20240909,27.79,7940,-9.07,20250224,6750,6.96,20250109,8790,-17.86,20240617,5650,27.79,20240909,3.25,N,010470,1000,119 억,,204030,N,N,0,N,00,N diff --git a/010580/price/prices-20250301.csv b/010580/price/prices-20250301.csv index 7fe73df4b004..af2526d71eec 100644 --- a/010580/price/prices-20250301.csv +++ b/010580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1212,7,2,0.58,30084333,24982,46.46,1216,1216,1192,1566,844,1205,1204.24,0.40,0,-550,1236,1220,1207,1191,1178,1214,1185,556,361,500,840,1,1,111251760,1348,202.00,2.03,12,0.02,6.00,598.00,1740,20240325,-30.34,805,20241209,50.56,1512,-19.84,20250110,1131,7.16,20250211,1740,-30.34,20240325,805,50.56,20241209,0.00,N,010580,500,556 억,,448291,N,N,17,N,00,N +20250319,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1199,-6,5,-0.50,26149032,21710,40.37,1216,1216,1192,1566,844,1205,1204.47,0.40,0,-931,1236,1220,1207,1191,1178,1214,1185,556,361,500,840,1,1,111251760,1334,199.83,2.01,12,0.02,6.00,598.00,1740,20240325,-31.09,805,20241209,48.94,1512,-20.70,20250110,1131,6.01,20250211,1740,-31.09,20240325,805,48.94,20241209,0.00,N,010580,500,556 억,,448291,N,N,90,N,00,N +20250319,140250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1198,-7,5,-0.58,22175778,18395,34.21,1216,1216,1194,1566,844,1205,1205.53,0.40,0,-1183,1236,1220,1207,1191,1178,1214,1185,556,361,500,840,1,1,111251760,1333,199.67,2.00,12,0.02,6.00,598.00,1740,20240325,-31.15,805,20241209,48.82,1512,-20.77,20250110,1131,5.92,20250211,1740,-31.15,20240325,805,48.82,20241209,0.00,N,010580,500,556 억,,448291,N,N,90,N,00,N +20250319,130250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1206,1,2,0.08,18894804,15661,29.12,1216,1216,1194,1566,844,1205,1206.49,0.40,0,-1275,1236,1220,1207,1191,1178,1214,1185,556,361,500,840,1,1,111251760,1342,201.00,2.02,12,0.01,6.00,598.00,1740,20240325,-30.69,805,20241209,49.81,1512,-20.24,20250110,1131,6.63,20250211,1740,-30.69,20240325,805,49.81,20241209,0.00,N,010580,500,556 억,,448291,N,N,90,N,00,N +20250319,120250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1210,5,2,0.41,18771388,15559,28.93,1216,1216,1194,1566,844,1205,1206.46,0.40,0,-1275,1236,1220,1207,1191,1178,1214,1185,556,361,500,840,1,1,111251760,1346,201.67,2.02,12,0.01,6.00,598.00,1740,20240325,-30.46,805,20241209,50.31,1512,-19.97,20250110,1131,6.98,20250211,1740,-30.46,20240325,805,50.31,20241209,0.00,N,010580,500,556 억,,448291,N,N,90,N,00,N +20250319,110250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1209,4,2,0.33,15135389,12540,23.32,1216,1216,1198,1566,844,1205,1206.97,0.40,0,-922,1236,1220,1207,1191,1178,1214,1185,556,361,500,840,1,1,111251760,1345,201.50,2.02,12,0.01,6.00,598.00,1740,20240325,-30.52,805,20241209,50.19,1512,-20.04,20250110,1131,6.90,20250211,1740,-30.52,20240325,805,50.19,20241209,0.00,N,010580,500,556 억,,448291,N,N,90,N,00,N +20250319,100251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1212,7,2,0.58,8390842,6917,12.86,1216,1216,1198,1566,844,1205,1213.08,0.40,0,-1223,1236,1220,1207,1191,1178,1214,1185,556,361,500,840,1,1,111251760,1348,202.00,2.03,12,0.01,6.00,598.00,1740,20240325,-30.34,805,20241209,50.56,1512,-19.84,20250110,1131,7.16,20250211,1740,-30.34,20240325,805,50.56,20241209,0.00,N,010580,500,556 억,,448291,N,N,90,N,00,N +20250319,090251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1216,11,2,0.91,2555208,2102,3.91,1216,1216,1215,1566,844,1205,1215.61,0.40,0,-239,1236,1220,1207,1191,1178,1214,1185,556,361,500,840,1,1,111251760,1353,202.67,2.03,12,0.00,6.00,598.00,1740,20240325,-30.11,805,20241209,51.06,1512,-19.58,20250110,1131,7.52,20250211,1740,-30.11,20240325,805,51.06,20241209,0.00,N,010580,500,556 억,,448291,N,N,90,N,00,N 20250318,160249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1205,-8,5,-0.66,63614976,52552,118.67,1223,1223,1194,1576,850,1213,1210.51,0.40,0,-556,1257,1234,1207,1184,1157,1221,1171,556,363,500,840,1,1,111251760,1341,200.83,2.02,12,0.05,6.00,598.00,1740,20240325,-30.75,805,20241209,49.69,1512,-20.30,20250110,1131,6.54,20250211,1740,-30.75,20240325,805,49.69,20241209,0.00,N,010580,500,556 억,,440247,N,N,90,N,00,N 20250318,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1206,-7,5,-0.58,59996277,49551,111.90,1223,1223,1194,1576,850,1213,1210.80,0.40,0,-59,1257,1234,1207,1184,1157,1221,1171,556,363,500,840,1,1,111251760,1342,201.00,2.02,12,0.04,6.00,598.00,1740,20240325,-30.69,805,20241209,49.81,1512,-20.24,20250110,1131,6.63,20250211,1740,-30.69,20240325,805,49.81,20241209,0.00,N,010580,500,556 억,,440247,N,N,12,N,00,N 20250318,140250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1210,-3,5,-0.25,55511882,45815,103.46,1223,1223,1194,1576,850,1213,1211.65,0.40,0,-924,1257,1234,1207,1184,1157,1221,1171,556,363,500,840,1,1,111251760,1346,201.67,2.02,12,0.04,6.00,598.00,1740,20240325,-30.46,805,20241209,50.31,1512,-19.97,20250110,1131,6.98,20250211,1740,-30.46,20240325,805,50.31,20241209,0.00,N,010580,500,556 억,,440247,N,N,12,N,00,N diff --git a/010600/price/prices-20250301.csv b/010600/price/prices-20250301.csv index ce44540bf054..681116baa8a2 100644 --- a/010600/price/prices-20250301.csv +++ b/010600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,907,-39.91,20240319,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250319,150251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,907,-39.91,20240319,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250319,140251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,907,-39.91,20240319,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250319,130250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,907,-39.91,20240319,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250319,120250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,907,-39.91,20240319,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250319,110251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,907,-39.91,20240319,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250319,100251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,907,-39.91,20240319,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250319,090251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1024,20240315,-46.78,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,907,-39.91,20240319,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250318,160249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,957,-43.05,20240318,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250318,150251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,957,-43.05,20240318,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250318,140250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,957,-43.05,20240318,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N diff --git a/010620/price/prices-20250301.csv b/010620/price/prices-20250301.csv index 979b792bacdd..baf089d8fc5d 100644 --- a/010620/price/prices-20250301.csv +++ b/010620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,107500,-1000,5,-0.92,27244556700,254312,95.22,108800,109250,106000,141000,76000,108500,107129.86,17.27,0,-25449,111366,109932,108166,106732,104966,110650,107450,1997,32500,5000,80290,100,1,39942149,42938,-30.04,2.17,12,0.64,-3579.00,49485.00,144300,20250121,-25.50,58800,20240416,82.82,144300,-25.50,20250121,101100,6.33,20250311,144300,-25.50,20250121,58800,82.82,20240416,1.75,N,010620,5000,1997 억,,6898837,N,N,5424,N,00,N +20250319,150251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,107100,-1400,5,-1.29,25370621300,236854,88.68,108800,109250,106000,141000,76000,108500,107114.96,17.27,0,-28735,111366,109932,108166,106732,104966,110650,107450,1997,32500,5000,80290,100,1,39942149,42778,-29.92,2.16,12,0.59,-3579.00,49485.00,144300,20250121,-25.78,58800,20240416,82.14,144300,-25.78,20250121,101100,5.93,20250311,144300,-25.78,20250121,58800,82.14,20240416,1.75,N,010620,5000,1997 억,,6898837,N,N,10312,N,00,N +20250319,140251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,106900,-1600,5,-1.47,22587346700,210879,78.96,108800,109250,106000,141000,76000,108500,107110.39,17.27,0,-32406,111366,109932,108166,106732,104966,110650,107450,1997,32500,5000,80290,100,1,39942149,42698,-29.87,2.16,12,0.53,-3579.00,49485.00,144300,20250121,-25.92,58800,20240416,81.80,144300,-25.92,20250121,101100,5.74,20250311,144300,-25.92,20250121,58800,81.80,20240416,1.75,N,010620,5000,1997 억,,6898837,N,N,10312,N,00,N +20250319,130251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,106600,-1900,5,-1.75,20773984700,193904,72.60,108800,109250,106000,141000,76000,108500,107135.34,17.27,0,-32662,111366,109932,108166,106732,104966,110650,107450,1997,32500,5000,80290,100,1,39942149,42578,-29.78,2.15,12,0.49,-3579.00,49485.00,144300,20250121,-26.13,58800,20240416,81.29,144300,-26.13,20250121,101100,5.44,20250311,144300,-26.13,20250121,58800,81.29,20240416,1.75,N,010620,5000,1997 억,,6898837,N,N,10312,N,00,N +20250319,120250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,106800,-1700,5,-1.57,18970078150,177015,66.28,108800,109250,106000,141000,76000,108500,107166.43,17.27,0,-34708,111366,109932,108166,106732,104966,110650,107450,1997,32500,5000,80290,100,1,39942149,42658,-29.84,2.16,12,0.44,-3579.00,49485.00,144300,20250121,-25.99,58800,20240416,81.63,144300,-25.99,20250121,101100,5.64,20250311,144300,-25.99,20250121,58800,81.63,20240416,1.75,N,010620,5000,1997 억,,6898837,N,N,10312,N,00,N +20250319,110251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,106100,-2400,5,-2.21,16908200200,157628,59.02,108800,109250,106000,141000,76000,108500,107266.40,17.27,0,-33779,111366,109932,108166,106732,104966,110650,107450,1997,32500,5000,80290,100,1,39942149,42379,-29.65,2.14,12,0.39,-3579.00,49485.00,144300,20250121,-26.47,58800,20240416,80.44,144300,-26.47,20250121,101100,4.95,20250311,144300,-26.47,20250121,58800,80.44,20240416,1.75,N,010620,5000,1997 억,,6898837,N,N,10312,N,00,N +20250319,100252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,106700,-1800,5,-1.66,10266242400,95163,35.63,108800,109250,106600,141000,76000,108500,107880.54,17.27,0,-23984,111366,109932,108166,106732,104966,110650,107450,1997,32500,5000,80290,100,1,39942149,42618,-29.81,2.16,12,0.24,-3579.00,49485.00,144300,20250121,-26.06,58800,20240416,81.46,144300,-26.06,20250121,101100,5.54,20250311,144300,-26.06,20250121,58800,81.46,20240416,1.75,N,010620,5000,1997 억,,6898837,N,N,10312,N,00,N +20250319,090251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,108200,-300,5,-0.28,854104600,7861,2.94,108800,108950,108100,141000,76000,108500,108651.08,17.27,0,-1326,111366,109932,108166,106732,104966,110650,107450,1997,32500,5000,80290,100,1,39942149,43217,-30.23,2.19,12,0.02,-3579.00,49485.00,144300,20250121,-25.02,58800,20240416,84.01,144300,-25.02,20250121,101100,7.02,20250311,144300,-25.02,20250121,58800,84.01,20240416,1.75,N,010620,5000,1997 억,,6898837,N,N,10312,N,00,N 20250318,160250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,108500,500,2,0.46,27954373550,259436,65.00,108000,109600,106400,140400,75600,108000,107749.30,17.26,0,2577,112866,110432,106766,104332,100666,111650,105550,1997,32400,5000,79920,100,1,39942149,43337,-30.32,2.19,12,0.65,-3579.00,49485.00,144300,20250121,-24.81,58800,20240416,84.52,144300,-24.81,20250121,101100,7.32,20250311,144300,-24.81,20250121,58800,84.52,20240416,1.73,N,010620,5000,1997 억,,6894427,N,N,10312,N,00,N 20250318,150252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,108300,300,2,0.28,24756939400,230013,57.63,108000,109600,106400,140400,75600,108000,107632.74,17.26,0,3723,112866,110432,106766,104332,100666,111650,105550,1997,32400,5000,79920,100,1,39942149,43257,-30.26,2.19,12,0.58,-3579.00,49485.00,144300,20250121,-24.95,58800,20240416,84.18,144300,-24.95,20250121,101100,7.12,20250311,144300,-24.95,20250121,58800,84.18,20240416,1.73,N,010620,5000,1997 억,,6894427,N,N,8620,N,00,N 20250318,140251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,107500,-500,5,-0.46,21408290700,198987,49.86,108000,109600,106400,140400,75600,108000,107586.32,17.26,0,-6384,112866,110432,106766,104332,100666,111650,105550,1997,32400,5000,79920,100,1,39942149,42938,-30.04,2.17,12,0.50,-3579.00,49485.00,144300,20250121,-25.50,58800,20240416,82.82,144300,-25.50,20250121,101100,6.33,20250311,144300,-25.50,20250121,58800,82.82,20240416,1.73,N,010620,5000,1997 억,,6894427,N,N,8620,N,00,N diff --git a/010640/price/prices-20250301.csv b/010640/price/prices-20250301.csv index c2fa3f48d07b..59543c40c22c 100644 --- a/010640/price/prices-20250301.csv +++ b/010640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,-350,5,-5.41,572533260,92045,168.64,6410,6500,6010,8410,4530,6470,6220.15,2.50,0,-20663,6610,6540,6420,6350,6230,6575,6385,50,1940,500,4520,10,1,10000000,612,19.37,1.87,12,0.92,316.00,3273.00,8500,20241216,-28.00,5380,20240307,13.75,8120,-24.63,20250205,5840,4.79,20250311,8500,-28.00,20241216,5490,11.48,20240805,5.38,N,010640,500,50 억,,249820,N,N,2,N,00,N +20250319,150252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6110,-360,5,-5.56,531069170,85236,156.16,6410,6500,6060,8410,4530,6470,6230.57,2.50,0,-18669,6610,6540,6420,6350,6230,6575,6385,50,1940,500,4520,10,1,10000000,611,19.34,1.87,12,0.85,316.00,3273.00,8500,20241216,-28.12,5380,20240307,13.57,8120,-24.75,20250205,5840,4.62,20250311,8500,-28.12,20241216,5490,11.29,20240805,5.38,N,010640,500,50 억,,249820,N,N,8,N,00,N +20250319,140251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,-270,5,-4.17,406778410,64953,119.00,6410,6500,6140,8410,4530,6470,6262.66,2.50,0,-12665,6610,6540,6420,6350,6230,6575,6385,50,1940,500,4520,10,1,10000000,620,19.62,1.89,12,0.65,316.00,3273.00,8500,20241216,-27.06,5380,20240307,15.24,8120,-23.65,20250205,5840,6.16,20250311,8500,-27.06,20241216,5490,12.93,20240805,5.38,N,010640,500,50 억,,249820,N,N,8,N,00,N +20250319,130251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,-300,5,-4.64,354928420,56552,103.61,6410,6500,6140,8410,4530,6470,6276.14,2.50,0,-9563,6610,6540,6420,6350,6230,6575,6385,50,1940,500,4520,10,1,10000000,617,19.53,1.89,12,0.57,316.00,3273.00,8500,20241216,-27.41,5380,20240307,14.68,8120,-24.01,20250205,5840,5.65,20250311,8500,-27.41,20241216,5490,12.39,20240805,5.38,N,010640,500,50 억,,249820,N,N,8,N,00,N +20250319,120251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,-220,5,-3.40,227753940,35972,65.91,6410,6500,6200,8410,4530,6470,6331.42,2.50,0,-13799,6610,6540,6420,6350,6230,6575,6385,50,1940,500,4520,10,1,10000000,625,19.78,1.91,12,0.36,316.00,3273.00,8500,20241216,-26.47,5380,20240307,16.17,8120,-23.03,20250205,5840,7.02,20250311,8500,-26.47,20241216,5490,13.84,20240805,5.38,N,010640,500,50 억,,249820,N,N,8,N,00,N +20250319,110251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,-220,5,-3.40,198059650,31198,57.16,6410,6500,6220,8410,4530,6470,6348.47,2.50,0,-11892,6610,6540,6420,6350,6230,6575,6385,50,1940,500,4520,10,1,10000000,625,19.78,1.91,12,0.31,316.00,3273.00,8500,20241216,-26.47,5380,20240307,16.17,8120,-23.03,20250205,5840,7.02,20250311,8500,-26.47,20241216,5490,13.84,20240805,5.38,N,010640,500,50 억,,249820,N,N,8,N,00,N +20250319,100252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,-140,5,-2.16,124675300,19485,35.70,6410,6500,6280,8410,4530,6470,6398.53,2.50,0,-6679,6610,6540,6420,6350,6230,6575,6385,50,1940,500,4520,10,1,10000000,633,20.03,1.93,12,0.19,316.00,3273.00,8500,20241216,-25.53,5380,20240307,17.66,8120,-22.04,20250205,5840,8.39,20250311,8500,-25.53,20241216,5490,15.30,20240805,5.38,N,010640,500,50 억,,249820,N,N,8,N,00,N +20250319,090252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,-70,5,-1.08,1775140,277,0.51,6410,6420,6400,8410,4530,6470,6408.45,2.50,0,-56,6610,6540,6420,6350,6230,6575,6385,50,1940,500,4520,10,1,10000000,640,20.25,1.96,12,0.00,316.00,3273.00,8500,20241216,-24.71,5380,20240307,18.96,8120,-21.18,20250205,5840,9.59,20250311,8500,-24.71,20241216,5490,16.58,20240805,5.38,N,010640,500,50 억,,249820,N,N,8,N,00,N 20250318,160250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6470,60,2,0.94,322391470,50525,57.17,6350,6490,6300,8330,4490,6410,6380.83,2.51,0,-6071,6590,6500,6340,6250,6090,6545,6295,50,1920,500,4480,10,1,10000000,647,20.47,1.98,12,0.51,316.00,3273.00,8500,20241216,-23.88,5260,20240306,23.00,8120,-20.32,20250205,5840,10.79,20250311,8500,-23.88,20241216,5490,17.85,20240805,5.65,N,010640,500,50 억,,250508,N,N,8,N,00,N 20250318,150252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6480,70,2,1.09,309501090,48530,54.91,6350,6490,6300,8330,4490,6410,6377.52,2.51,0,-5541,6590,6500,6340,6250,6090,6545,6295,50,1920,500,4480,10,1,10000000,648,20.51,1.98,12,0.49,316.00,3273.00,8500,20241216,-23.76,5260,20240306,23.19,8120,-20.20,20250205,5840,10.96,20250311,8500,-23.76,20241216,5490,18.03,20240805,5.65,N,010640,500,50 억,,250508,N,N,1,N,00,N 20250318,140251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,40,2,0.62,283464140,44505,50.35,6350,6460,6300,8330,4490,6410,6369.27,2.51,0,-4249,6590,6500,6340,6250,6090,6545,6295,50,1920,500,4480,10,1,10000000,645,20.41,1.97,12,0.45,316.00,3273.00,8500,20241216,-24.12,5260,20240306,22.62,8120,-20.57,20250205,5840,10.45,20250311,8500,-24.12,20241216,5490,17.49,20240805,5.65,N,010640,500,50 억,,250508,N,N,1,N,00,N diff --git a/010660/price/prices-20250301.csv b/010660/price/prices-20250301.csv index 9466d844e734..76d73f452991 100644 --- a/010660/price/prices-20250301.csv +++ b/010660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3070,-75,5,-2.38,489817074,158502,240.19,3145,3160,3055,4085,2205,3145,3090.29,8.95,0,-63096,3225,3185,3155,3115,3085,3170,3100,110,940,500,1940,5,1,22000000,675,11.41,0.49,12,0.72,269.00,6319.00,9700,20240319,-68.35,2475,20241223,24.04,3365,-8.77,20250226,2575,19.22,20250102,9700,-68.35,20240319,2475,24.04,20241223,1.77,N,010660,500,110 억,,1969561,N,N,3,N,00,N +20250319,150252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3075,-70,5,-2.23,379759269,122739,185.99,3145,3160,3055,4085,2205,3145,3094.04,8.95,0,-47076,3225,3185,3155,3115,3085,3170,3100,110,940,500,1940,5,1,22000000,677,11.43,0.49,12,0.56,269.00,6319.00,9700,20240319,-68.30,2475,20241223,24.24,3365,-8.62,20250226,2575,19.42,20250102,9700,-68.30,20240319,2475,24.24,20241223,1.77,N,010660,500,110 억,,1969561,N,N,21,N,00,N +20250319,140252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3070,-75,5,-2.38,333883279,107774,163.32,3145,3160,3060,4085,2205,3145,3097.99,8.95,0,-40597,3225,3185,3155,3115,3085,3170,3100,110,940,500,1940,5,1,22000000,675,11.41,0.49,12,0.49,269.00,6319.00,9700,20240319,-68.35,2475,20241223,24.04,3365,-8.77,20250226,2575,19.22,20250102,9700,-68.35,20240319,2475,24.04,20241223,1.77,N,010660,500,110 억,,1969561,N,N,21,N,00,N +20250319,130251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3095,-50,5,-1.59,259797599,83679,126.80,3145,3160,3080,4085,2205,3145,3104.69,8.95,0,-34709,3225,3185,3155,3115,3085,3170,3100,110,940,500,1940,5,1,22000000,681,11.51,0.49,12,0.38,269.00,6319.00,9700,20240319,-68.09,2475,20241223,25.05,3365,-8.02,20250226,2575,20.19,20250102,9700,-68.09,20240319,2475,25.05,20241223,1.77,N,010660,500,110 억,,1969561,N,N,21,N,00,N +20250319,120251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3105,-40,5,-1.27,231226144,74428,112.79,3145,3160,3090,4085,2205,3145,3106.71,8.95,0,-28753,3225,3185,3155,3115,3085,3170,3100,110,940,500,1940,5,1,22000000,683,11.54,0.49,12,0.34,269.00,6319.00,9700,20240319,-67.99,2475,20241223,25.45,3365,-7.73,20250226,2575,20.58,20250102,9700,-67.99,20240319,2475,25.45,20241223,1.77,N,010660,500,110 억,,1969561,N,N,21,N,00,N +20250319,110251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3100,-45,5,-1.43,202999829,65315,98.98,3145,3160,3090,4085,2205,3145,3108.01,8.95,0,-22639,3225,3185,3155,3115,3085,3170,3100,110,940,500,1940,5,1,22000000,682,11.52,0.49,12,0.30,269.00,6319.00,9700,20240319,-68.04,2475,20241223,25.25,3365,-7.88,20250226,2575,20.39,20250102,9700,-68.04,20240319,2475,25.25,20241223,1.77,N,010660,500,110 억,,1969561,N,N,21,N,00,N +20250319,100252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3110,-35,5,-1.11,141488759,45500,68.95,3145,3160,3090,4085,2205,3145,3109.64,8.95,0,-13365,3225,3185,3155,3115,3085,3170,3100,110,940,500,1940,5,1,22000000,684,11.56,0.49,12,0.21,269.00,6319.00,9700,20240319,-67.94,2475,20241223,25.66,3365,-7.58,20250226,2575,20.78,20250102,9700,-67.94,20240319,2475,25.66,20241223,1.77,N,010660,500,110 억,,1969561,N,N,21,N,00,N +20250319,090252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3142,-3,5,-0.10,1295734,412,0.62,3145,3145,3142,4085,2205,3145,3144.99,8.95,0,5,3225,3185,3155,3115,3085,3170,3100,110,940,500,1940,5,1,22000000,691,11.68,0.50,12,0.00,269.00,6319.00,9700,20240319,-67.61,2475,20241223,26.95,3365,-6.63,20250226,2575,22.02,20250102,9700,-67.61,20240319,2475,26.95,20241223,1.77,N,010660,500,110 억,,1969561,N,N,21,N,00,N 20250318,160250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3145,-20,5,-0.63,207442187,65783,95.00,3170,3195,3125,4110,2220,3165,3153.43,8.99,0,-8072,3248,3206,3148,3106,3048,3227,3127,110,945,500,1960,5,1,22000000,692,11.69,0.50,12,0.30,269.00,6319.00,9700,20240319,-67.58,2475,20241223,27.07,3365,-6.54,20250226,2575,22.14,20250102,9700,-67.58,20240319,2475,27.07,20241223,1.77,N,010660,500,110 억,,1977416,N,N,21,N,00,N 20250318,150252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3155,-10,5,-0.32,203138202,64415,93.03,3170,3195,3125,4110,2220,3165,3153.59,8.99,0,-7951,3248,3206,3148,3106,3048,3227,3127,110,945,500,1960,5,1,22000000,694,11.73,0.50,12,0.29,269.00,6319.00,9700,20240319,-67.47,2475,20241223,27.47,3365,-6.24,20250226,2575,22.52,20250102,9700,-67.47,20240319,2475,27.47,20241223,1.77,N,010660,500,110 억,,1977416,N,N,6,N,00,N 20250318,140251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3135,-30,5,-0.95,191076372,60575,87.48,3170,3195,3125,4110,2220,3165,3154.38,8.99,0,-9778,3248,3206,3148,3106,3048,3227,3127,110,945,500,1960,5,1,22000000,690,11.65,0.50,12,0.28,269.00,6319.00,9700,20240319,-67.68,2475,20241223,26.67,3365,-6.84,20250226,2575,21.75,20250102,9700,-67.68,20240319,2475,26.67,20241223,1.77,N,010660,500,110 억,,1977416,N,N,6,N,00,N diff --git a/010690/price/prices-20250301.csv b/010690/price/prices-20250301.csv index edce14b35e53..74827f865e43 100644 --- a/010690/price/prices-20250301.csv +++ b/010690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7700,280,2,3.77,1134165770,148934,194.75,7440,7760,7420,9640,5200,7420,7614.79,2.64,0,42666,7600,7510,7460,7370,7320,7555,7415,175,2220,500,5490,10,1,34920410,2689,3.48,0.60,12,0.43,2213.00,12756.00,15890,20240627,-51.54,6150,20241209,25.20,8430,-8.66,20250225,6790,13.40,20250212,15890,-51.54,20240627,6150,25.20,20241209,2.52,N,010690,500,174 억,,920578,N,N,1020,N,00,N +20250319,150252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7660,240,2,3.23,1027035010,134985,176.51,7440,7760,7420,9640,5200,7420,7608.51,2.64,0,38398,7600,7510,7460,7370,7320,7555,7415,175,2220,500,5490,10,1,34920410,2675,3.46,0.60,12,0.39,2213.00,12756.00,15890,20240627,-51.79,6150,20241209,24.55,8430,-9.13,20250225,6790,12.81,20250212,15890,-51.79,20240627,6150,24.55,20241209,2.52,N,010690,500,174 억,,920578,N,N,901,N,00,N +20250319,140252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7670,250,2,3.37,914925370,120376,157.41,7440,7760,7420,9640,5200,7420,7600.56,2.64,0,35027,7600,7510,7460,7370,7320,7555,7415,175,2220,500,5490,10,1,34920410,2678,3.47,0.60,12,0.34,2213.00,12756.00,15890,20240627,-51.73,6150,20241209,24.72,8430,-9.02,20250225,6790,12.96,20250212,15890,-51.73,20240627,6150,24.72,20241209,2.52,N,010690,500,174 억,,920578,N,N,901,N,00,N +20250319,130251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7630,210,2,2.83,783942600,103278,135.05,7440,7760,7420,9640,5200,7420,7590.61,2.64,0,30429,7600,7510,7460,7370,7320,7555,7415,175,2220,500,5490,10,1,34920410,2664,3.45,0.60,12,0.30,2213.00,12756.00,15890,20240627,-51.98,6150,20241209,24.07,8430,-9.49,20250225,6790,12.37,20250212,15890,-51.98,20240627,6150,24.07,20241209,2.52,N,010690,500,174 억,,920578,N,N,901,N,00,N +20250319,120251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7650,230,2,3.10,710083265,93600,122.40,7440,7760,7420,9640,5200,7420,7586.36,2.64,0,25989,7600,7510,7460,7370,7320,7555,7415,175,2220,500,5490,10,1,34920410,2671,3.46,0.60,12,0.27,2213.00,12756.00,15890,20240627,-51.86,6150,20241209,24.39,8430,-9.25,20250225,6790,12.67,20250212,15890,-51.86,20240627,6150,24.39,20241209,2.52,N,010690,500,174 억,,920578,N,N,901,N,00,N +20250319,110252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7600,180,2,2.43,575564790,75968,99.34,7440,7760,7420,9640,5200,7420,7576.41,2.64,0,18776,7600,7510,7460,7370,7320,7555,7415,175,2220,500,5490,10,1,34920410,2654,3.43,0.60,12,0.22,2213.00,12756.00,15890,20240627,-52.17,6150,20241209,23.58,8430,-9.85,20250225,6790,11.93,20250212,15890,-52.17,20240627,6150,23.58,20241209,2.52,N,010690,500,174 억,,920578,N,N,901,N,00,N +20250319,100253,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7540,120,2,1.62,162366110,21614,28.26,7440,7580,7420,9640,5200,7420,7512.08,2.64,0,6490,7600,7510,7460,7370,7320,7555,7415,175,2220,500,5490,10,1,34920410,2633,3.41,0.59,12,0.06,2213.00,12756.00,15890,20240627,-52.55,6150,20241209,22.60,8430,-10.56,20250225,6790,11.05,20250212,15890,-52.55,20240627,6150,22.60,20241209,2.52,N,010690,500,174 억,,920578,N,N,901,N,00,N +20250319,090252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7450,30,2,0.40,7442040,1000,1.31,7440,7480,7420,9640,5200,7420,7442.04,2.64,0,-712,7600,7510,7460,7370,7320,7555,7415,175,2220,500,5490,10,1,34920410,2602,3.37,0.58,12,0.00,2213.00,12756.00,15890,20240627,-53.12,6150,20241209,21.14,8430,-11.63,20250225,6790,9.72,20250212,15890,-53.12,20240627,6150,21.14,20241209,2.52,N,010690,500,174 억,,920578,N,N,901,N,00,N 20250318,160250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7420,20,2,0.27,563039630,75121,77.99,7410,7550,7410,9620,5180,7400,7495.15,2.59,0,16432,7553,7476,7423,7346,7293,7450,7320,175,2220,500,5470,10,1,34920410,2591,3.35,0.58,12,0.22,2213.00,12756.00,15890,20240627,-53.30,6150,20241209,20.65,8430,-11.98,20250225,6790,9.28,20250212,15890,-53.30,20240627,6150,20.65,20241209,2.55,N,010690,500,174 억,,904149,N,N,901,N,00,N 20250318,150253,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7440,40,2,0.54,533971640,71206,73.93,7410,7550,7410,9620,5180,7400,7498.97,2.59,0,16454,7553,7476,7423,7346,7293,7450,7320,175,2220,500,5470,10,1,34920410,2598,3.36,0.58,12,0.20,2213.00,12756.00,15890,20240627,-53.18,6150,20241209,20.98,8430,-11.74,20250225,6790,9.57,20250212,15890,-53.18,20240627,6150,20.98,20241209,2.55,N,010690,500,174 억,,904149,N,N,0,N,00,N 20250318,140252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7460,60,2,0.81,503123655,67063,69.63,7410,7550,7410,9620,5180,7400,7502.25,2.59,0,18049,7553,7476,7423,7346,7293,7450,7320,175,2220,500,5470,10,1,34920410,2605,3.37,0.58,12,0.19,2213.00,12756.00,15890,20240627,-53.05,6150,20241209,21.30,8430,-11.51,20250225,6790,9.87,20250212,15890,-53.05,20240627,6150,21.30,20241209,2.55,N,010690,500,174 억,,904149,N,N,0,N,00,N diff --git a/010770/price/prices-20250301.csv b/010770/price/prices-20250301.csv index 5c1e8fea8b48..480b5bf09bd0 100644 --- a/010770/price/prices-20250301.csv +++ b/010770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6590,-610,5,-8.47,5247655380,777293,131.54,7200,7270,6490,9360,5040,7200,6751.68,15.28,0,-94092,7646,7422,7136,6912,6626,7535,7025,73,2160,500,5180,10,1,14625466,964,11.77,0.91,12,5.31,560.00,7203.00,8450,20250228,-22.01,2355,20241209,179.83,8450,-22.01,20250228,2460,167.89,20250102,8450,-22.01,20250228,2355,179.83,20241209,0.25,N,010770,500,73 억,,2234184,N,N,3,N,00,N +20250319,150252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6700,-500,5,-6.94,4872242370,720663,121.96,7200,7270,6490,9360,5040,7200,6760.76,15.28,0,-92145,7646,7422,7136,6912,6626,7535,7025,73,2160,500,5180,10,1,14625466,980,11.96,0.93,12,4.93,560.00,7203.00,8450,20250228,-20.71,2355,20241209,184.50,8450,-20.71,20250228,2460,172.36,20250102,8450,-20.71,20250228,2355,184.50,20241209,0.25,N,010770,500,73 억,,2234184,N,N,3,N,00,N +20250319,140252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6550,-650,5,-9.03,4312804175,635843,107.61,7200,7270,6500,9360,5040,7200,6782.80,15.28,0,-76996,7646,7422,7136,6912,6626,7535,7025,73,2160,500,5180,10,1,14625466,958,11.70,0.91,12,4.35,560.00,7203.00,8450,20250228,-22.49,2355,20241209,178.13,8450,-22.49,20250228,2460,166.26,20250102,8450,-22.49,20250228,2355,178.13,20241209,0.25,N,010770,500,73 억,,2234184,N,N,3,N,00,N +20250319,130252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6620,-580,5,-8.06,3721678815,546110,92.42,7200,7270,6510,9360,5040,7200,6814.87,15.28,0,-68754,7646,7422,7136,6912,6626,7535,7025,73,2160,500,5180,10,1,14625466,968,11.82,0.92,12,3.73,560.00,7203.00,8450,20250228,-21.66,2355,20241209,181.10,8450,-21.66,20250228,2460,169.11,20250102,8450,-21.66,20250228,2355,181.10,20241209,0.25,N,010770,500,73 억,,2234184,N,N,3,N,00,N +20250319,120251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6710,-490,5,-6.81,3155247215,460853,77.99,7200,7270,6620,9360,5040,7200,6846.52,15.28,0,-61730,7646,7422,7136,6912,6626,7535,7025,73,2160,500,5180,10,1,14625466,981,11.98,0.93,12,3.15,560.00,7203.00,8450,20250228,-20.59,2355,20241209,184.93,8450,-20.59,20250228,2460,172.76,20250102,8450,-20.59,20250228,2355,184.93,20241209,0.25,N,010770,500,73 억,,2234184,N,N,3,N,00,N +20250319,110252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6790,-410,5,-5.69,2539211520,368847,62.42,7200,7270,6660,9360,5040,7200,6884.16,15.28,0,-49271,7646,7422,7136,6912,6626,7535,7025,73,2160,500,5180,10,1,14625466,993,12.12,0.94,12,2.52,560.00,7203.00,8450,20250228,-19.64,2355,20241209,188.32,8450,-19.64,20250228,2460,176.02,20250102,8450,-19.64,20250228,2355,188.32,20241209,0.25,N,010770,500,73 억,,2234184,N,N,3,N,00,N +20250319,100253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6720,-480,5,-6.67,1902478050,274474,46.45,7200,7270,6660,9360,5040,7200,6931.33,15.28,0,-44617,7646,7422,7136,6912,6626,7535,7025,73,2160,500,5180,10,1,14625466,983,12.00,0.93,12,1.88,560.00,7203.00,8450,20250228,-20.47,2355,20241209,185.35,8450,-20.47,20250228,2460,173.17,20250102,8450,-20.47,20250228,2355,185.35,20241209,0.25,N,010770,500,73 억,,2234184,N,N,3,N,00,N +20250319,090253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7240,40,2,0.56,135819260,18913,3.20,7200,7240,7100,9360,5040,7200,7181.24,15.28,0,406,7646,7422,7136,6912,6626,7535,7025,73,2160,500,5180,10,1,14625466,1059,12.93,1.01,12,0.13,560.00,7203.00,8450,20250228,-14.32,2355,20241209,207.43,8450,-14.32,20250228,2460,194.31,20250102,8450,-14.32,20250228,2355,207.43,20241209,0.25,N,010770,500,73 억,,2234184,N,N,3,N,00,N 20250318,160251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7200,110,2,1.55,4139479895,585816,61.99,7120,7360,6850,9210,4970,7090,7065.26,15.52,0,-36231,7863,7476,7223,6836,6583,7670,7030,73,2120,500,5100,10,1,14625466,1053,12.86,1.00,12,4.01,560.00,7203.00,8450,20250228,-14.79,2355,20241209,205.73,8450,-14.79,20250228,2460,192.68,20250102,8450,-14.79,20250228,2355,205.73,20241209,0.25,N,010770,500,73 억,,2270527,N,N,3,N,00,N 20250318,150253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7250,160,2,2.26,3865076000,547581,57.94,7120,7360,6850,9210,4970,7090,7058.37,15.52,0,-29724,7863,7476,7223,6836,6583,7670,7030,73,2120,500,5100,10,1,14625466,1060,12.95,1.01,12,3.74,560.00,7203.00,8450,20250228,-14.20,2355,20241209,207.86,8450,-14.20,20250228,2460,194.72,20250102,8450,-14.20,20250228,2355,207.86,20241209,0.25,N,010770,500,73 억,,2270527,N,N,2,N,00,N 20250318,140252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7030,-60,5,-0.85,3003229755,426921,45.18,7120,7360,6850,9210,4970,7090,7034.44,15.52,0,-42878,7863,7476,7223,6836,6583,7670,7030,73,2120,500,5100,10,1,14625466,1028,12.55,0.98,12,2.92,560.00,7203.00,8450,20250228,-16.80,2355,20241209,198.51,8450,-16.80,20250228,2460,185.77,20250102,8450,-16.80,20250228,2355,198.51,20241209,0.25,N,010770,500,73 억,,2270527,N,N,2,N,00,N diff --git a/010780/price/prices-20250301.csv b/010780/price/prices-20250301.csv index 0c134a247f43..8ef8927a2c4f 100644 --- a/010780/price/prices-20250301.csv +++ b/010780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17070,100,2,0.59,1054815985,61573,241.98,17080,17300,16980,22050,11880,16970,17131.14,4.11,0,-30261,17210,17090,16870,16750,16530,17150,16810,154,5080,500,12550,10,1,30186976,5153,3.27,0.33,12,0.20,5216.00,51082.00,31200,20240322,-45.29,16480,20250311,3.58,21700,-21.34,20250103,16480,3.58,20250311,31200,-45.29,20240322,16480,3.58,20250311,0.47,N,010780,500,154 억,,1242097,N,N,59,N,00,N +20250319,150253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17100,130,2,0.77,1029523295,60092,236.16,17080,17300,16980,22050,11880,16970,17132.45,4.11,0,-29624,17210,17090,16870,16750,16530,17150,16810,154,5080,500,12550,10,1,30186976,5162,3.28,0.33,12,0.20,5216.00,51082.00,31200,20240322,-45.19,16480,20250311,3.76,21700,-21.20,20250103,16480,3.76,20250311,31200,-45.19,20240322,16480,3.76,20250311,0.47,N,010780,500,154 억,,1242097,N,N,185,N,00,N +20250319,140252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17030,60,2,0.35,977013945,57019,224.09,17080,17300,16980,22050,11880,16970,17134.88,4.11,0,-28073,17210,17090,16870,16750,16530,17150,16810,154,5080,500,12550,10,1,30186976,5141,3.26,0.33,12,0.19,5216.00,51082.00,31200,20240322,-45.42,16480,20250311,3.34,21700,-21.52,20250103,16480,3.34,20250311,31200,-45.42,20240322,16480,3.34,20250311,0.47,N,010780,500,154 억,,1242097,N,N,185,N,00,N +20250319,130252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17030,60,2,0.35,949122175,55382,217.65,17080,17300,16980,22050,11880,16970,17137.74,4.11,0,-27299,17210,17090,16870,16750,16530,17150,16810,154,5080,500,12550,10,1,30186976,5141,3.26,0.33,12,0.18,5216.00,51082.00,31200,20240322,-45.42,16480,20250311,3.34,21700,-21.52,20250103,16480,3.34,20250311,31200,-45.42,20240322,16480,3.34,20250311,0.47,N,010780,500,154 억,,1242097,N,N,185,N,00,N +20250319,120252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17010,40,2,0.24,934622515,54530,214.31,17080,17300,16980,22050,11880,16970,17139.60,4.11,0,-26806,17210,17090,16870,16750,16530,17150,16810,154,5080,500,12550,10,1,30186976,5135,3.26,0.33,12,0.18,5216.00,51082.00,31200,20240322,-45.48,16480,20250311,3.22,21700,-21.61,20250103,16480,3.22,20250311,31200,-45.48,20240322,16480,3.22,20250311,0.47,N,010780,500,154 억,,1242097,N,N,185,N,00,N +20250319,110252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16990,20,2,0.12,886847255,51720,203.26,17080,17300,16980,22050,11880,16970,17147.09,4.11,0,-25613,17210,17090,16870,16750,16530,17150,16810,154,5080,500,12550,10,1,30186976,5129,3.26,0.33,12,0.17,5216.00,51082.00,31200,20240322,-45.54,16480,20250311,3.09,21700,-21.71,20250103,16480,3.09,20250311,31200,-45.54,20240322,16480,3.09,20250311,0.47,N,010780,500,154 억,,1242097,N,N,185,N,00,N +20250319,100253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17200,230,2,1.36,442350075,25731,101.12,17080,17300,17010,22050,11880,16970,17191.33,4.11,0,-5184,17210,17090,16870,16750,16530,17150,16810,154,5080,500,12550,10,1,30186976,5192,3.30,0.34,12,0.09,5216.00,51082.00,31200,20240322,-44.87,16480,20250311,4.37,21700,-20.74,20250103,16480,4.37,20250311,31200,-44.87,20240322,16480,4.37,20250311,0.47,N,010780,500,154 억,,1242097,N,N,185,N,00,N +20250319,090253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17080,110,2,0.65,3039260,178,0.70,17080,17080,17040,22050,11880,16970,17074.49,4.11,0,-46,17210,17090,16870,16750,16530,17150,16810,154,5080,500,12550,10,1,30186976,5156,3.27,0.33,12,0.00,5216.00,51082.00,31200,20240322,-45.26,16480,20250311,3.64,21700,-21.29,20250103,16480,3.64,20250311,31200,-45.26,20240322,16480,3.64,20250311,0.47,N,010780,500,154 억,,1242097,N,N,185,N,00,N 20250318,160251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16970,320,2,1.92,402154455,23891,69.16,16860,16990,16650,21600,11660,16650,16832.84,4.12,0,-2503,17396,17022,16826,16452,16256,16925,16355,154,4950,500,12320,10,1,30186976,5123,3.25,0.33,12,0.08,5216.00,51082.00,31200,20240322,-45.61,16480,20250311,2.97,21700,-21.80,20250103,16480,2.97,20250311,31200,-45.61,20240322,16480,2.97,20250311,0.46,N,010780,500,154 억,,1244577,N,N,185,N,00,N 20250318,150253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16950,300,2,1.80,383042250,22765,65.90,16860,16990,16650,21600,11660,16650,16825.93,4.12,0,-2489,17396,17022,16826,16452,16256,16925,16355,154,4950,500,12320,10,1,30186976,5117,3.25,0.33,12,0.08,5216.00,51082.00,31200,20240322,-45.67,16480,20250311,2.85,21700,-21.89,20250103,16480,2.85,20250311,31200,-45.67,20240322,16480,2.85,20250311,0.46,N,010780,500,154 억,,1244577,N,N,242,N,00,N 20250318,140252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16920,270,2,1.62,335561345,19965,57.80,16860,16980,16650,21600,11660,16650,16807.48,4.12,0,-2871,17396,17022,16826,16452,16256,16925,16355,154,4950,500,12320,10,1,30186976,5108,3.24,0.33,12,0.07,5216.00,51082.00,31200,20240322,-45.77,16480,20250311,2.67,21700,-22.03,20250103,16480,2.67,20250311,31200,-45.77,20240322,16480,2.67,20250311,0.46,N,010780,500,154 억,,1244577,N,N,242,N,00,N diff --git a/010820/price/prices-20250301.csv b/010820/price/prices-20250301.csv index 210d6087668c..6251fa87085f 100644 --- a/010820/price/prices-20250301.csv +++ b/010820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3870,-5,5,-0.13,3193195172,826775,51.33,3880,3935,3805,5030,2715,3875,3862.20,7.77,0,45341,4025,3950,3900,3825,3775,3925,3800,244,1155,500,2860,5,1,48771938,1887,17.28,2.96,12,1.70,224.00,1308.00,4370,20250306,-11.44,2555,20240909,51.47,4370,-11.44,20250306,2935,31.86,20250203,4370,-11.44,20250306,2555,51.47,20240909,3.21,N,010820,500,243 억,,3787648,N,N,5,N,00,N +20250319,150253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3860,-15,5,-0.39,2987806560,773635,48.03,3880,3935,3805,5030,2715,3875,3862.02,7.77,0,50815,4025,3950,3900,3825,3775,3925,3800,244,1155,500,2860,5,1,48771938,1883,17.23,2.95,12,1.59,224.00,1308.00,4370,20250306,-11.67,2555,20240909,51.08,4370,-11.67,20250306,2935,31.52,20250203,4370,-11.67,20250306,2555,51.08,20240909,3.21,N,010820,500,243 억,,3787648,N,N,42,N,00,N +20250319,140253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3850,-25,5,-0.65,2672016545,691829,42.95,3880,3935,3805,5030,2715,3875,3862.23,7.77,0,35895,4025,3950,3900,3825,3775,3925,3800,244,1155,500,2860,5,1,48771938,1878,17.19,2.94,12,1.42,224.00,1308.00,4370,20250306,-11.90,2555,20240909,50.68,4370,-11.90,20250306,2935,31.18,20250203,4370,-11.90,20250306,2555,50.68,20240909,3.21,N,010820,500,243 억,,3787648,N,N,42,N,00,N +20250319,130252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3850,-25,5,-0.65,2483962025,642996,39.92,3880,3935,3805,5030,2715,3875,3863.09,7.77,0,28665,4025,3950,3900,3825,3775,3925,3800,244,1155,500,2860,5,1,48771938,1878,17.19,2.94,12,1.32,224.00,1308.00,4370,20250306,-11.90,2555,20240909,50.68,4370,-11.90,20250306,2935,31.18,20250203,4370,-11.90,20250306,2555,50.68,20240909,3.21,N,010820,500,243 억,,3787648,N,N,42,N,00,N +20250319,120252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3850,-25,5,-0.65,2296821106,594387,36.90,3880,3935,3805,5030,2715,3875,3864.17,7.77,0,18088,4025,3950,3900,3825,3775,3925,3800,244,1155,500,2860,5,1,48771938,1878,17.19,2.94,12,1.22,224.00,1308.00,4370,20250306,-11.90,2555,20240909,50.68,4370,-11.90,20250306,2935,31.18,20250203,4370,-11.90,20250306,2555,50.68,20240909,3.21,N,010820,500,243 억,,3787648,N,N,42,N,00,N +20250319,110253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3840,-35,5,-0.90,2017195646,521310,32.36,3880,3935,3805,5030,2715,3875,3869.46,7.77,0,-5461,4025,3950,3900,3825,3775,3925,3800,244,1155,500,2860,5,1,48771938,1873,17.14,2.94,12,1.07,224.00,1308.00,4370,20250306,-12.13,2555,20240909,50.29,4370,-12.13,20250306,2935,30.83,20250203,4370,-12.13,20250306,2555,50.29,20240909,3.21,N,010820,500,243 억,,3787648,N,N,42,N,00,N +20250319,100253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3835,-40,5,-1.03,1476740976,380045,23.59,3880,3935,3820,5030,2715,3875,3885.73,7.77,0,-43436,4025,3950,3900,3825,3775,3925,3800,244,1155,500,2860,5,1,48771938,1870,17.12,2.93,12,0.78,224.00,1308.00,4370,20250306,-12.24,2555,20240909,50.10,4370,-12.24,20250306,2935,30.66,20250203,4370,-12.24,20250306,2555,50.10,20240909,3.21,N,010820,500,243 억,,3787648,N,N,42,N,00,N +20250319,090253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3900,25,2,0.65,182911090,47076,2.92,3880,3915,3865,5030,2715,3875,3885.66,7.77,0,-11072,4025,3950,3900,3825,3775,3925,3800,244,1155,500,2860,5,1,48771938,1902,17.41,2.98,12,0.10,224.00,1308.00,4370,20250306,-10.76,2555,20240909,52.64,4370,-10.76,20250306,2935,32.88,20250203,4370,-10.76,20250306,2555,52.64,20240909,3.21,N,010820,500,243 억,,3787648,N,N,42,N,00,N 20250318,160251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3875,-5,5,-0.13,6230997178,1593508,78.22,3960,3975,3850,5040,2720,3880,3910.25,7.94,0,-97060,4090,3985,3835,3730,3580,4037,3782,244,1160,500,2870,5,1,48771938,1890,17.30,2.96,12,3.27,224.00,1308.00,4370,20250306,-11.33,2555,20240909,51.66,4370,-11.33,20250306,2935,32.03,20250203,4370,-11.33,20250306,2555,51.66,20240909,3.20,N,010820,500,243 억,,3874558,N,N,42,N,00,N 20250318,150253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3870,-10,5,-0.26,6053956521,1547812,75.97,3960,3975,3850,5040,2720,3880,3911.30,7.94,0,-100005,4090,3985,3835,3730,3580,4037,3782,244,1160,500,2870,5,1,48771938,1887,17.28,2.96,12,3.17,224.00,1308.00,4370,20250306,-11.44,2555,20240909,51.47,4370,-11.44,20250306,2935,31.86,20250203,4370,-11.44,20250306,2555,51.47,20240909,3.20,N,010820,500,243 억,,3874558,N,N,13,N,00,N 20250318,140252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3865,-15,5,-0.39,5691799407,1454235,71.38,3960,3975,3850,5040,2720,3880,3913.95,7.94,0,-88551,4090,3985,3835,3730,3580,4037,3782,244,1160,500,2870,5,1,48771938,1885,17.25,2.95,12,2.98,224.00,1308.00,4370,20250306,-11.56,2555,20240909,51.27,4370,-11.56,20250306,2935,31.69,20250203,4370,-11.56,20250306,2555,51.27,20240909,3.20,N,010820,500,243 억,,3874558,N,N,13,N,00,N diff --git a/010950/price/prices-20250301.csv b/010950/price/prices-20250301.csv index c29543c3f8d8..9633c020c8f9 100644 --- a/010950/price/prices-20250301.csv +++ b/010950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,0,3,0.00,8420500850,144764,185.86,58400,58500,57900,75700,40900,58300,58167.08,74.89,0,17348,59233,58766,58533,58066,57833,58650,57950,2815,17400,2500,45470,100,1,112582792,65636,7.16,0.75,12,0.13,8137.00,77522.00,84500,20240408,-31.01,53400,20241209,9.18,65300,-10.72,20250117,54100,7.76,20250102,84500,-31.01,20240408,53400,9.18,20241209,0.15,N,010950,2500,2814 억,,84309894,N,N,157,N,00,N +20250319,150253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58000,-300,5,-0.51,7365848450,126637,162.59,58400,58500,57900,75700,40900,58300,58165.06,74.89,0,12223,59233,58766,58533,58066,57833,58650,57950,2815,17400,2500,45470,100,1,112582792,65298,7.13,0.75,12,0.11,8137.00,77522.00,84500,20240408,-31.36,53400,20241209,8.61,65300,-11.18,20250117,54100,7.21,20250102,84500,-31.36,20240408,53400,8.61,20241209,0.15,N,010950,2500,2814 억,,84309894,N,N,184,N,00,N +20250319,140253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,-100,5,-0.17,5919597700,101720,130.60,58400,58500,58000,75700,40900,58300,58195.02,74.89,0,10677,59233,58766,58533,58066,57833,58650,57950,2815,17400,2500,45470,100,1,112582792,65523,7.15,0.75,12,0.09,8137.00,77522.00,84500,20240408,-31.12,53400,20241209,8.99,65300,-10.87,20250117,54100,7.58,20250102,84500,-31.12,20240408,53400,8.99,20241209,0.15,N,010950,2500,2814 억,,84309894,N,N,184,N,00,N +20250319,130253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,-100,5,-0.17,5378420450,92416,118.65,58400,58500,58000,75700,40900,58300,58197.94,74.89,0,10017,59233,58766,58533,58066,57833,58650,57950,2815,17400,2500,45470,100,1,112582792,65523,7.15,0.75,12,0.08,8137.00,77522.00,84500,20240408,-31.12,53400,20241209,8.99,65300,-10.87,20250117,54100,7.58,20250102,84500,-31.12,20240408,53400,8.99,20241209,0.15,N,010950,2500,2814 억,,84309894,N,N,184,N,00,N +20250319,120252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58100,-200,5,-0.34,4800178050,82476,105.89,58400,58500,58000,75700,40900,58300,58200.91,74.89,0,8541,59233,58766,58533,58066,57833,58650,57950,2815,17400,2500,45470,100,1,112582792,65411,7.14,0.75,12,0.07,8137.00,77522.00,84500,20240408,-31.24,53400,20241209,8.80,65300,-11.03,20250117,54100,7.39,20250102,84500,-31.24,20240408,53400,8.80,20241209,0.15,N,010950,2500,2814 억,,84309894,N,N,184,N,00,N +20250319,110253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58100,-200,5,-0.34,3559681850,61113,78.46,58400,58500,58000,75700,40900,58300,58247.54,74.89,0,9174,59233,58766,58533,58066,57833,58650,57950,2815,17400,2500,45470,100,1,112582792,65411,7.14,0.75,12,0.05,8137.00,77522.00,84500,20240408,-31.24,53400,20241209,8.80,65300,-11.03,20250117,54100,7.39,20250102,84500,-31.24,20240408,53400,8.80,20241209,0.15,N,010950,2500,2814 억,,84309894,N,N,184,N,00,N +20250319,100254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,0,3,0.00,2743895650,47117,60.49,58400,58500,58000,75700,40900,58300,58235.79,74.89,0,7379,59233,58766,58533,58066,57833,58650,57950,2815,17400,2500,45470,100,1,112582792,65636,7.16,0.75,12,0.04,8137.00,77522.00,84500,20240408,-31.01,53400,20241209,9.18,65300,-10.72,20250117,54100,7.76,20250102,84500,-31.01,20240408,53400,9.18,20241209,0.15,N,010950,2500,2814 억,,84309894,N,N,184,N,00,N +20250319,090253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,-100,5,-0.17,239981300,4118,5.29,58400,58400,58000,75700,40900,58300,58276.18,74.89,0,-423,59233,58766,58533,58066,57833,58650,57950,2815,17400,2500,45470,100,1,112582792,65523,7.15,0.75,12,0.00,8137.00,77522.00,84500,20240408,-31.12,53400,20241209,8.99,65300,-10.87,20250117,54100,7.58,20250102,84500,-31.12,20240408,53400,8.99,20241209,0.15,N,010950,2500,2814 억,,84309894,N,N,184,N,00,N 20250318,160252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,-200,5,-0.34,4531553750,77307,52.08,58900,59000,58300,76000,41000,58500,58617.70,74.91,0,-11446,59900,59200,58700,58000,57500,58950,57750,2815,17500,2500,45630,100,1,112582792,65636,7.16,0.75,12,0.07,8137.00,77522.00,84500,20240408,-31.01,53400,20241209,9.18,65300,-10.72,20250117,54100,7.76,20250102,84500,-31.01,20240408,53400,9.18,20241209,0.15,N,010950,2500,2814 억,,84331519,N,N,184,N,00,N 20250318,150254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,-100,5,-0.17,4033090300,68766,46.33,58900,59000,58400,76000,41000,58500,58649.48,74.91,0,-10226,59900,59200,58700,58000,57500,58950,57750,2815,17500,2500,45630,100,1,112582792,65748,7.18,0.75,12,0.06,8137.00,77522.00,84500,20240408,-30.89,53400,20241209,9.36,65300,-10.57,20250117,54100,7.95,20250102,84500,-30.89,20240408,53400,9.36,20241209,0.15,N,010950,2500,2814 억,,84331519,N,N,403,N,00,N 20250318,140253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58700,200,2,0.34,3076811150,52432,35.32,58900,59000,58500,76000,41000,58500,58681.93,74.91,0,-1625,59900,59200,58700,58000,57500,58950,57750,2815,17500,2500,45630,100,1,112582792,66086,7.21,0.76,12,0.05,8137.00,77522.00,84500,20240408,-30.53,53400,20241209,9.93,65300,-10.11,20250117,54100,8.50,20250102,84500,-30.53,20240408,53400,9.93,20241209,0.15,N,010950,2500,2814 억,,84331519,N,N,403,N,00,N diff --git a/010960/price/prices-20250301.csv b/010960/price/prices-20250301.csv index 37b33e0cf152..6b922a945591 100644 --- a/010960/price/prices-20250301.csv +++ b/010960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3085,10,2,0.33,13434991,4369,27.22,3075,3085,3070,3995,2155,3075,3075.07,3.44,0,-126,3085,3080,3070,3065,3055,3082,3067,125,920,500,2210,5,1,25000000,771,14.69,0.33,12,0.02,210.00,9454.00,3650,20240730,-15.48,2985,20250203,3.35,3130,-1.44,20250106,2985,3.35,20250203,3650,-15.48,20240730,2985,3.35,20250203,0.74,N,010960,500,125 억,,860418,N,N,3,N,00,N +20250319,150254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3085,10,2,0.33,13336291,4337,27.02,3075,3085,3070,3995,2155,3075,3075.00,3.44,0,-126,3085,3080,3070,3065,3055,3082,3067,125,920,500,2210,5,1,25000000,771,14.69,0.33,12,0.02,210.00,9454.00,3650,20240730,-15.48,2985,20250203,3.35,3130,-1.44,20250106,2985,3.35,20250203,3650,-15.48,20240730,2985,3.35,20250203,0.74,N,010960,500,125 억,,860418,N,N,23,N,00,N +20250319,140253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3080,5,2,0.16,12309131,4003,24.94,3075,3085,3070,3995,2155,3075,3074.98,3.44,0,-126,3085,3080,3070,3065,3055,3082,3067,125,920,500,2210,5,1,25000000,770,14.67,0.33,12,0.02,210.00,9454.00,3650,20240730,-15.62,2985,20250203,3.18,3130,-1.60,20250106,2985,3.18,20250203,3650,-15.62,20240730,2985,3.18,20250203,0.74,N,010960,500,125 억,,860418,N,N,23,N,00,N +20250319,130253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3080,5,2,0.16,11509691,3743,23.32,3075,3085,3070,3995,2155,3075,3074.99,3.44,0,-130,3085,3080,3070,3065,3055,3082,3067,125,920,500,2210,5,1,25000000,770,14.67,0.33,12,0.01,210.00,9454.00,3650,20240730,-15.62,2985,20250203,3.18,3130,-1.60,20250106,2985,3.18,20250203,3650,-15.62,20240730,2985,3.18,20250203,0.74,N,010960,500,125 억,,860418,N,N,23,N,00,N +20250319,120253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3080,5,2,0.16,10623966,3455,21.52,3075,3085,3070,3995,2155,3075,3074.95,3.44,0,-130,3085,3080,3070,3065,3055,3082,3067,125,920,500,2210,5,1,25000000,770,14.67,0.33,12,0.01,210.00,9454.00,3650,20240730,-15.62,2985,20250203,3.18,3130,-1.60,20250106,2985,3.18,20250203,3650,-15.62,20240730,2985,3.18,20250203,0.74,N,010960,500,125 억,,860418,N,N,23,N,00,N +20250319,110253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3080,5,2,0.16,8806761,2865,17.85,3075,3085,3070,3995,2155,3075,3073.91,3.44,0,-130,3085,3080,3070,3065,3055,3082,3067,125,920,500,2210,5,1,25000000,770,14.67,0.33,12,0.01,210.00,9454.00,3650,20240730,-15.62,2985,20250203,3.18,3130,-1.60,20250106,2985,3.18,20250203,3650,-15.62,20240730,2985,3.18,20250203,0.74,N,010960,500,125 억,,860418,N,N,23,N,00,N +20250319,100254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3075,0,3,0.00,4610143,1500,9.34,3075,3080,3070,3995,2155,3075,3073.43,3.44,0,-130,3085,3080,3070,3065,3055,3082,3067,125,920,500,2210,5,1,25000000,769,14.64,0.33,12,0.01,210.00,9454.00,3650,20240730,-15.75,2985,20250203,3.02,3130,-1.76,20250106,2985,3.02,20250203,3650,-15.75,20240730,2985,3.02,20250203,0.74,N,010960,500,125 억,,860418,N,N,23,N,00,N +20250319,090254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3075,0,3,0.00,399750,130,0.81,3075,3075,3075,3995,2155,3075,3075.00,3.44,0,-130,3085,3080,3070,3065,3055,3082,3067,125,920,500,2210,5,1,25000000,769,14.64,0.33,12,0.00,210.00,9454.00,3650,20240730,-15.75,2985,20250203,3.02,3130,-1.76,20250106,2985,3.02,20250203,3650,-15.75,20240730,2985,3.02,20250203,0.74,N,010960,500,125 억,,860418,N,N,23,N,00,N 20250318,160252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3075,10,2,0.33,33851360,11035,102.31,3060,3075,3060,3980,2150,3065,3067.64,3.44,0,4,3095,3080,3060,3045,3025,3070,3035,125,915,500,2200,5,1,25000000,769,14.64,0.33,12,0.04,210.00,9454.00,3650,20240730,-15.75,2985,20250203,3.02,3130,-1.76,20250106,2985,3.02,20250203,3650,-15.75,20240730,2985,3.02,20250203,0.77,N,010960,500,125 억,,860412,N,N,23,N,00,N 20250318,150254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3070,5,2,0.16,32554730,10613,98.40,3060,3075,3060,3980,2150,3065,3067.44,3.44,0,13,3095,3080,3060,3045,3025,3070,3035,125,915,500,2200,5,1,25000000,768,14.62,0.32,12,0.04,210.00,9454.00,3650,20240730,-15.89,2985,20250203,2.85,3130,-1.92,20250106,2985,2.85,20250203,3650,-15.89,20240730,2985,2.85,20250203,0.77,N,010960,500,125 억,,860412,N,N,6,N,00,N 20250318,140253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3075,10,2,0.33,24369535,7946,73.67,3060,3075,3060,3980,2150,3065,3066.89,3.44,0,7,3095,3080,3060,3045,3025,3070,3035,125,915,500,2200,5,1,25000000,769,14.64,0.33,12,0.03,210.00,9454.00,3650,20240730,-15.75,2985,20250203,3.02,3130,-1.76,20250106,2985,3.02,20250203,3650,-15.75,20240730,2985,3.02,20250203,0.77,N,010960,500,125 억,,860412,N,N,6,N,00,N diff --git a/011000/price/prices-20250301.csv b/011000/price/prices-20250301.csv index e94e53e0ac95..49f2f96209d0 100644 --- a/011000/price/prices-20250301.csv +++ b/011000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2090,5,2,0.24,379206572,181427,112.31,2085,2110,2070,2710,1460,2085,2090.13,8.69,0,20818,2135,2110,2085,2060,2035,2122,2072,800,625,1000,1450,5,1,80039035,1673,-2.09,1.43,12,0.23,-998.00,1458.00,4735,20240809,-55.86,1835,20241209,13.90,3040,-31.25,20250109,2020,3.47,20250311,4735,-55.86,20240809,1835,13.90,20241209,0.00,N,011000,1000,800 억,,6951523,N,N,9,N,00,N +20250319,150254,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2085,0,3,0.00,360613657,172525,106.80,2085,2110,2070,2710,1460,2085,2090.21,8.69,0,20802,2135,2110,2085,2060,2035,2122,2072,800,625,1000,1450,5,1,80039035,1669,-2.09,1.43,12,0.22,-998.00,1458.00,4735,20240809,-55.97,1835,20241209,13.62,3040,-31.41,20250109,2020,3.22,20250311,4735,-55.97,20240809,1835,13.62,20241209,0.00,N,011000,1000,800 억,,6951523,N,N,68,N,00,N +20250319,140254,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2075,-10,5,-0.48,331409752,158464,98.10,2085,2110,2075,2710,1460,2085,2091.39,8.69,0,16255,2135,2110,2085,2060,2035,2122,2072,800,625,1000,1450,5,1,80039035,1661,-2.08,1.42,12,0.20,-998.00,1458.00,4735,20240809,-56.18,1835,20241209,13.08,3040,-31.74,20250109,2020,2.72,20250311,4735,-56.18,20240809,1835,13.08,20241209,0.00,N,011000,1000,800 억,,6951523,N,N,68,N,00,N +20250319,130253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2100,15,2,0.72,236400969,112960,69.93,2085,2110,2080,2710,1460,2085,2092.78,8.69,0,29903,2135,2110,2085,2060,2035,2122,2072,800,625,1000,1450,5,1,80039035,1681,-2.10,1.44,12,0.14,-998.00,1458.00,4735,20240809,-55.65,1835,20241209,14.44,3040,-30.92,20250109,2020,3.96,20250311,4735,-55.65,20240809,1835,14.44,20241209,0.00,N,011000,1000,800 억,,6951523,N,N,68,N,00,N +20250319,120253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,10,2,0.48,149570122,71589,44.32,2085,2110,2080,2710,1460,2085,2089.29,8.69,0,9301,2135,2110,2085,2060,2035,2122,2072,800,625,1000,1450,5,1,80039035,1677,-2.10,1.44,12,0.09,-998.00,1458.00,4735,20240809,-55.76,1835,20241209,14.17,3040,-31.09,20250109,2020,3.71,20250311,4735,-55.76,20240809,1835,14.17,20241209,0.00,N,011000,1000,800 억,,6951523,N,N,68,N,00,N +20250319,110253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2090,5,2,0.24,114674837,54889,33.98,2085,2110,2080,2710,1460,2085,2089.21,8.69,0,-1519,2135,2110,2085,2060,2035,2122,2072,800,625,1000,1450,5,1,80039035,1673,-2.09,1.43,12,0.07,-998.00,1458.00,4735,20240809,-55.86,1835,20241209,13.90,3040,-31.25,20250109,2020,3.47,20250311,4735,-55.86,20240809,1835,13.90,20241209,0.00,N,011000,1000,800 억,,6951523,N,N,68,N,00,N +20250319,100254,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2085,0,3,0.00,84404975,40369,24.99,2085,2110,2080,2710,1460,2085,2090.84,8.69,0,-201,2135,2110,2085,2060,2035,2122,2072,800,625,1000,1450,5,1,80039035,1669,-2.09,1.43,12,0.05,-998.00,1458.00,4735,20240809,-55.97,1835,20241209,13.62,3040,-31.41,20250109,2020,3.22,20250311,4735,-55.97,20240809,1835,13.62,20241209,0.00,N,011000,1000,800 억,,6951523,N,N,68,N,00,N +20250319,090254,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2100,15,2,0.72,6968915,3335,2.06,2085,2100,2085,2710,1460,2085,2089.63,8.69,0,1628,2135,2110,2085,2060,2035,2122,2072,800,625,1000,1450,5,1,80039035,1681,-2.10,1.44,12,0.00,-998.00,1458.00,4735,20240809,-55.65,1835,20241209,14.44,3040,-30.92,20250109,2020,3.96,20250311,4735,-55.65,20240809,1835,14.44,20241209,0.00,N,011000,1000,800 억,,6951523,N,N,68,N,00,N 20250318,160252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2085,25,2,1.21,337141249,161440,80.63,2060,2110,2060,2675,1445,2060,2088.34,8.62,0,53320,2183,2121,2088,2026,1993,2105,2010,800,615,1000,1440,5,1,80039035,1669,-2.09,1.43,12,0.20,-998.00,1458.00,4735,20240809,-55.97,1835,20241209,13.62,3040,-31.41,20250109,2020,3.22,20250311,4735,-55.97,20240809,1835,13.62,20241209,0.00,N,011000,1000,800 억,,6903267,N,N,68,N,00,N 20250318,150254,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,35,2,1.70,316732059,151667,75.75,2060,2110,2060,2675,1445,2060,2088.34,8.62,0,53494,2183,2121,2088,2026,1993,2105,2010,800,615,1000,1440,5,1,80039035,1677,-2.10,1.44,12,0.19,-998.00,1458.00,4735,20240809,-55.76,1835,20241209,14.17,3040,-31.09,20250109,2020,3.71,20250311,4735,-55.76,20240809,1835,14.17,20241209,0.00,N,011000,1000,800 억,,6903267,N,N,21,N,00,N 20250318,140253,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,35,2,1.70,299557974,143438,71.64,2060,2110,2060,2675,1445,2060,2088.41,8.62,0,52310,2183,2121,2088,2026,1993,2105,2010,800,615,1000,1440,5,1,80039035,1677,-2.10,1.44,12,0.18,-998.00,1458.00,4735,20240809,-55.76,1835,20241209,14.17,3040,-31.09,20250109,2020,3.71,20250311,4735,-55.76,20240809,1835,14.17,20241209,0.00,N,011000,1000,800 억,,6903267,N,N,21,N,00,N diff --git a/011040/price/prices-20250301.csv b/011040/price/prices-20250301.csv index 13ecbd0b852d..f65c93e7b558 100644 --- a/011040/price/prices-20250301.csv +++ b/011040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5720,-10,5,-0.17,30282880,5290,46.84,5700,5770,5700,7440,4020,5730,5724.55,1.21,0,-575,5783,5756,5723,5696,5663,5770,5710,157,1710,500,4350,10,1,30768766,1760,-8.50,0.68,12,0.02,-673.00,8356.00,8280,20240612,-30.92,5560,20241209,2.88,6290,-9.06,20250106,5610,1.96,20250311,8280,-30.92,20240612,5560,2.88,20241209,1.00,N,011040,500,156 억,,373396,N,N,0,N,00,N +20250319,150254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5730,0,3,0.00,28137850,4915,43.52,5700,5770,5700,7440,4020,5730,5724.89,1.21,0,-462,5783,5756,5723,5696,5663,5770,5710,157,1710,500,4350,10,1,30768766,1763,-8.51,0.69,12,0.02,-673.00,8356.00,8280,20240612,-30.80,5560,20241209,3.06,6290,-8.90,20250106,5610,2.14,20250311,8280,-30.80,20240612,5560,3.06,20241209,1.00,N,011040,500,156 억,,373396,N,N,0,N,00,N +20250319,140254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5740,10,2,0.17,24644390,4305,38.12,5700,5770,5700,7440,4020,5730,5724.60,1.21,0,-408,5783,5756,5723,5696,5663,5770,5710,157,1710,500,4350,10,1,30768766,1766,-8.53,0.69,12,0.01,-673.00,8356.00,8280,20240612,-30.68,5560,20241209,3.24,6290,-8.74,20250106,5610,2.32,20250311,8280,-30.68,20240612,5560,3.24,20241209,1.00,N,011040,500,156 억,,373396,N,N,0,N,00,N +20250319,130253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5730,0,3,0.00,23015040,4021,35.61,5700,5770,5700,7440,4020,5730,5723.71,1.21,0,-347,5783,5756,5723,5696,5663,5770,5710,157,1710,500,4350,10,1,30768766,1763,-8.51,0.69,12,0.01,-673.00,8356.00,8280,20240612,-30.80,5560,20241209,3.06,6290,-8.90,20250106,5610,2.14,20250311,8280,-30.80,20240612,5560,3.06,20241209,1.00,N,011040,500,156 억,,373396,N,N,0,N,00,N +20250319,120253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5720,-10,5,-0.17,21862690,3820,33.83,5700,5770,5700,7440,4020,5730,5723.22,1.21,0,-334,5783,5756,5723,5696,5663,5770,5710,157,1710,500,4350,10,1,30768766,1760,-8.50,0.68,12,0.01,-673.00,8356.00,8280,20240612,-30.92,5560,20241209,2.88,6290,-9.06,20250106,5610,1.96,20250311,8280,-30.92,20240612,5560,2.88,20241209,1.00,N,011040,500,156 억,,373396,N,N,0,N,00,N +20250319,110254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5720,-10,5,-0.17,16826080,2941,26.04,5700,5770,5700,7440,4020,5730,5721.21,1.21,0,-437,5783,5756,5723,5696,5663,5770,5710,157,1710,500,4350,10,1,30768766,1760,-8.50,0.68,12,0.01,-673.00,8356.00,8280,20240612,-30.92,5560,20241209,2.88,6290,-9.06,20250106,5610,1.96,20250311,8280,-30.92,20240612,5560,2.88,20241209,1.00,N,011040,500,156 억,,373396,N,N,0,N,00,N +20250319,100255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5730,0,3,0.00,3832280,670,5.93,5700,5770,5700,7440,4020,5730,5719.82,1.21,0,-100,5783,5756,5723,5696,5663,5770,5710,157,1710,500,4350,10,1,30768766,1763,-8.51,0.69,12,0.00,-673.00,8356.00,8280,20240612,-30.80,5560,20241209,3.06,6290,-8.90,20250106,5610,2.14,20250311,8280,-30.80,20240612,5560,3.06,20241209,1.00,N,011040,500,156 억,,373396,N,N,0,N,00,N +20250319,090254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,-30,5,-0.52,148200,26,0.23,5700,5700,5700,7440,4020,5730,5700.00,1.21,0,-4,5783,5756,5723,5696,5663,5770,5710,157,1710,500,4350,10,1,30768766,1754,-8.47,0.68,12,0.00,-673.00,8356.00,8280,20240612,-31.16,5560,20241209,2.52,6290,-9.38,20250106,5610,1.60,20250311,8280,-31.16,20240612,5560,2.52,20241209,1.00,N,011040,500,156 억,,373396,N,N,0,N,00,N 20250318,160252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5730,10,2,0.17,64294830,11239,145.43,5720,5750,5690,7430,4010,5720,5720.69,1.21,0,-1941,5840,5780,5730,5670,5620,5810,5700,157,1710,500,4340,10,1,30768766,1763,-8.51,0.69,12,0.04,-673.00,8356.00,8280,20240612,-30.80,5560,20241209,3.06,6290,-8.90,20250106,5610,2.14,20250311,8280,-30.80,20240612,5560,3.06,20241209,0.99,N,011040,500,156 억,,372439,N,N,0,N,00,N 20250318,150255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,-20,5,-0.35,62470900,10920,141.30,5720,5750,5690,7430,4010,5720,5720.78,1.21,0,-1776,5840,5780,5730,5670,5620,5810,5700,157,1710,500,4340,10,1,30768766,1754,-8.47,0.68,12,0.04,-673.00,8356.00,8280,20240612,-31.16,5560,20241209,2.52,6290,-9.38,20250106,5610,1.60,20250311,8280,-31.16,20240612,5560,2.52,20241209,0.99,N,011040,500,156 억,,372439,N,N,0,N,00,N 20250318,140253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5710,-10,5,-0.17,54184660,9468,122.52,5720,5750,5690,7430,4010,5720,5722.93,1.21,0,-1421,5840,5780,5730,5670,5620,5810,5700,157,1710,500,4340,10,1,30768766,1757,-8.48,0.68,12,0.03,-673.00,8356.00,8280,20240612,-31.04,5560,20241209,2.70,6290,-9.22,20250106,5610,1.78,20250311,8280,-31.04,20240612,5560,2.70,20241209,0.99,N,011040,500,156 억,,372439,N,N,0,N,00,N diff --git a/011070/price/prices-20250301.csv b/011070/price/prices-20250301.csv index 290e7245c197..6742029942a4 100644 --- a/011070/price/prices-20250301.csv +++ b/011070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159600,1600,2,1.01,21554046850,135097,108.47,157100,160600,157100,205000,110600,158000,159545.95,23.08,0,23713,160866,159432,158566,157132,156266,159000,156700,1183,47000,5000,113760,100,1,23667107,37773,8.41,0.71,12,0.57,18983.00,226229.00,305500,20240717,-47.76,139700,20250203,14.24,178900,-10.79,20250306,139700,14.24,20250203,305500,-47.76,20240717,139700,14.24,20250203,1.56,N,011070,5000,1183 억,,5461757,N,N,193,N,00,N +20250319,150255,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159900,1900,2,1.20,19583902250,122759,98.57,157100,160600,157100,205000,110600,158000,159532.47,23.08,0,20620,160866,159432,158566,157132,156266,159000,156700,1183,47000,5000,113760,100,1,23667107,37844,8.42,0.71,12,0.52,18983.00,226229.00,305500,20240717,-47.66,139700,20250203,14.46,178900,-10.62,20250306,139700,14.46,20250203,305500,-47.66,20240717,139700,14.46,20250203,1.56,N,011070,5000,1183 억,,5461757,N,N,276,N,00,N +20250319,140254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159800,1800,2,1.14,17472103100,109536,87.95,157100,160600,157100,205000,110600,158000,159511.44,23.08,0,20556,160866,159432,158566,157132,156266,159000,156700,1183,47000,5000,113760,100,1,23667107,37820,8.42,0.71,12,0.46,18983.00,226229.00,305500,20240717,-47.69,139700,20250203,14.39,178900,-10.68,20250306,139700,14.39,20250203,305500,-47.69,20240717,139700,14.39,20250203,1.56,N,011070,5000,1183 억,,5461757,N,N,276,N,00,N +20250319,130254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,160100,2100,2,1.33,15661867650,98218,78.86,157100,160600,157100,205000,110600,158000,159461.66,23.08,0,19445,160866,159432,158566,157132,156266,159000,156700,1183,47000,5000,113760,100,1,23667107,37891,8.43,0.71,12,0.41,18983.00,226229.00,305500,20240717,-47.59,139700,20250203,14.60,178900,-10.51,20250306,139700,14.60,20250203,305500,-47.59,20240717,139700,14.60,20250203,1.56,N,011070,5000,1183 억,,5461757,N,N,276,N,00,N +20250319,120254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159900,1900,2,1.20,14024379800,87988,70.65,157100,160600,157100,205000,110600,158000,159391.17,23.08,0,16481,160866,159432,158566,157132,156266,159000,156700,1183,47000,5000,113760,100,1,23667107,37844,8.42,0.71,12,0.37,18983.00,226229.00,305500,20240717,-47.66,139700,20250203,14.46,178900,-10.62,20250306,139700,14.46,20250203,305500,-47.66,20240717,139700,14.46,20250203,1.56,N,011070,5000,1183 억,,5461757,N,N,276,N,00,N +20250319,110254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159600,1600,2,1.01,11872223750,74525,59.84,157100,160600,157100,205000,110600,158000,159306.90,23.08,0,12216,160866,159432,158566,157132,156266,159000,156700,1183,47000,5000,113760,100,1,23667107,37773,8.41,0.71,12,0.31,18983.00,226229.00,305500,20240717,-47.76,139700,20250203,14.24,178900,-10.79,20250306,139700,14.24,20250203,305500,-47.76,20240717,139700,14.24,20250203,1.56,N,011070,5000,1183 억,,5461757,N,N,276,N,00,N +20250319,100255,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159700,1700,2,1.08,8425593050,52922,42.49,157100,160600,157100,205000,110600,158000,159209.91,23.08,0,16589,160866,159432,158566,157132,156266,159000,156700,1183,47000,5000,113760,100,1,23667107,37796,8.41,0.71,12,0.22,18983.00,226229.00,305500,20240717,-47.73,139700,20250203,14.32,178900,-10.73,20250306,139700,14.32,20250203,305500,-47.73,20240717,139700,14.32,20250203,1.56,N,011070,5000,1183 억,,5461757,N,N,276,N,00,N +20250319,090254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158200,200,2,0.13,595098800,3776,3.03,157100,158700,157100,205000,110600,158000,157590.11,23.08,0,1446,160866,159432,158566,157132,156266,159000,156700,1183,47000,5000,113760,100,1,23667107,37441,8.33,0.70,12,0.02,18983.00,226229.00,305500,20240717,-48.22,139700,20250203,13.24,178900,-11.57,20250306,139700,13.24,20250203,305500,-48.22,20240717,139700,13.24,20250203,1.56,N,011070,5000,1183 억,,5461757,N,N,276,N,00,N 20250318,160253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158000,-900,5,-0.57,19508310250,123184,74.10,158600,160000,157700,206500,111300,158900,158368.33,23.13,0,-13326,162566,160732,159366,157532,156166,161650,158450,1183,47600,5000,114400,100,1,23667107,37394,8.32,0.70,12,0.52,18983.00,226229.00,305500,20240717,-48.28,139700,20250203,13.10,178900,-11.68,20250306,139700,13.10,20250203,305500,-48.28,20240717,139700,13.10,20250203,1.50,N,011070,5000,1183 억,,5474867,N,N,276,N,00,N 20250318,150255,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158000,-900,5,-0.57,17298545800,109202,65.69,158600,160000,157700,206500,111300,158900,158408.52,23.13,0,-13430,162566,160732,159366,157532,156166,161650,158450,1183,47600,5000,114400,100,1,23667107,37394,8.32,0.70,12,0.46,18983.00,226229.00,305500,20240717,-48.28,139700,20250203,13.10,178900,-11.68,20250306,139700,13.10,20250203,305500,-48.28,20240717,139700,13.10,20250203,1.50,N,011070,5000,1183 억,,5474867,N,N,129,N,00,N 20250318,140254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158100,-800,5,-0.50,15309123750,96613,58.11,158600,160000,157700,206500,111300,158900,158458.04,23.13,0,-12454,162566,160732,159366,157532,156166,161650,158450,1183,47600,5000,114400,100,1,23667107,37418,8.33,0.70,12,0.41,18983.00,226229.00,305500,20240717,-48.25,139700,20250203,13.17,178900,-11.63,20250306,139700,13.17,20250203,305500,-48.25,20240717,139700,13.17,20250203,1.50,N,011070,5000,1183 억,,5474867,N,N,129,N,00,N diff --git a/011080/price/prices-20250301.csv b/011080/price/prices-20250301.csv index b14a85197980..7124a55895d5 100644 --- a/011080/price/prices-20250301.csv +++ b/011080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1207,-150,5,-11.05,5818321598,4608247,55.18,1350,1357,1207,1764,950,1357,1262.62,5.27,0,-263509,1456,1406,1329,1279,1202,1431,1304,156,407,500,810,1,1,31257341,377,-9.14,1.25,12,14.74,-132.00,964.00,1671,20250115,-27.77,480,20240805,151.46,1671,-27.77,20250115,812,48.65,20250102,1671,-27.77,20250115,480,151.46,20240805,0.00,N,011080,500,156 억,,1648371,N,N,0,N,00,N +20250319,150255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1232,-125,5,-9.21,5409219291,4271895,51.15,1350,1357,1216,1764,950,1357,1266.21,5.27,0,-268035,1456,1406,1329,1279,1202,1431,1304,156,407,500,810,1,1,31257341,385,-9.33,1.28,12,13.67,-132.00,964.00,1671,20250115,-26.27,480,20240805,156.67,1671,-26.27,20250115,812,51.72,20250102,1671,-26.27,20250115,480,156.67,20240805,0.00,N,011080,500,156 억,,1648371,N,N,0,N,00,N +20250319,140255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1241,-116,5,-8.55,5081751576,4005509,47.96,1350,1357,1216,1764,950,1357,1268.67,5.27,0,-275649,1456,1406,1329,1279,1202,1431,1304,156,407,500,810,1,1,31257341,388,-9.40,1.29,12,12.81,-132.00,964.00,1671,20250115,-25.73,480,20240805,158.54,1671,-25.73,20250115,812,52.83,20250102,1671,-25.73,20250115,480,158.54,20240805,0.00,N,011080,500,156 억,,1648371,N,N,0,N,00,N +20250319,130254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1227,-130,5,-9.58,4640477861,3646537,43.67,1350,1357,1222,1764,950,1357,1272.55,5.27,0,-284008,1456,1406,1329,1279,1202,1431,1304,156,407,500,810,1,1,31257341,384,-9.30,1.27,12,11.67,-132.00,964.00,1671,20250115,-26.57,480,20240805,155.62,1671,-26.57,20250115,812,51.11,20250102,1671,-26.57,20250115,480,155.62,20240805,0.00,N,011080,500,156 억,,1648371,N,N,0,N,00,N +20250319,120254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1249,-108,5,-7.96,4098386407,3207909,38.41,1350,1357,1225,1764,950,1357,1277.56,5.27,0,-265268,1456,1406,1329,1279,1202,1431,1304,156,407,500,810,1,1,31257341,390,-9.46,1.30,12,10.26,-132.00,964.00,1671,20250115,-25.25,480,20240805,160.21,1671,-25.25,20250115,812,53.82,20250102,1671,-25.25,20250115,480,160.21,20240805,0.00,N,011080,500,156 억,,1648371,N,N,0,N,00,N +20250319,110254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1265,-92,5,-6.78,3860426644,3018467,36.15,1350,1357,1225,1764,950,1357,1278.91,5.27,0,-237149,1456,1406,1329,1279,1202,1431,1304,156,407,500,810,1,1,31257341,395,-9.58,1.31,12,9.66,-132.00,964.00,1671,20250115,-24.30,480,20240805,163.54,1671,-24.30,20250115,812,55.79,20250102,1671,-24.30,20250115,480,163.54,20240805,0.00,N,011080,500,156 억,,1648371,N,N,0,N,00,N +20250319,100255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1252,-105,5,-7.74,2882326550,2237658,26.80,1350,1357,1225,1764,950,1357,1288.07,5.27,0,-129428,1456,1406,1329,1279,1202,1431,1304,156,407,500,810,1,1,31257341,391,-9.48,1.30,12,7.16,-132.00,964.00,1671,20250115,-25.07,480,20240805,160.83,1671,-25.07,20250115,812,54.19,20250102,1671,-25.07,20250115,480,160.83,20240805,0.00,N,011080,500,156 억,,1648371,N,N,0,N,00,N +20250319,090255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1342,-15,5,-1.11,202644019,150705,1.80,1350,1357,1326,1764,950,1357,1344.56,5.27,0,-3588,1456,1406,1329,1279,1202,1431,1304,156,407,500,810,1,1,31257341,419,-10.17,1.39,12,0.48,-132.00,964.00,1671,20250115,-19.69,480,20240805,179.58,1671,-19.69,20250115,812,65.27,20250102,1671,-19.69,20250115,480,179.58,20240805,0.00,N,011080,500,156 억,,1648371,N,N,0,N,00,N 20250318,160253,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1357,86,2,6.77,11052201908,8320064,101.31,1318,1379,1252,1652,890,1271,1328.38,4.02,0,402056,1400,1335,1255,1190,1110,1368,1223,156,381,500,760,1,1,31257341,424,-10.28,1.41,12,26.62,-132.00,964.00,1671,20250115,-18.79,480,20240805,182.71,1671,-18.79,20250115,812,67.12,20250102,1671,-18.79,20250115,480,182.71,20240805,0.01,N,011080,500,156 억,,1257892,N,N,0,N,00,N 20250318,150255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1344,73,2,5.74,10748606973,8094594,98.57,1318,1379,1252,1652,890,1271,1327.87,4.02,0,391825,1400,1335,1255,1190,1110,1368,1223,156,381,500,760,1,1,31257341,420,-10.18,1.39,12,25.90,-132.00,964.00,1671,20250115,-19.57,480,20240805,180.00,1671,-19.57,20250115,812,65.52,20250102,1671,-19.57,20250115,480,180.00,20240805,0.01,N,011080,500,156 억,,1257892,N,N,0,N,00,N 20250318,140254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1363,92,2,7.24,9728812681,7331751,89.28,1318,1379,1252,1652,890,1271,1326.94,4.02,0,315816,1400,1335,1255,1190,1110,1368,1223,156,381,500,760,1,1,31257341,426,-10.33,1.41,12,23.46,-132.00,964.00,1671,20250115,-18.43,480,20240805,183.96,1671,-18.43,20250115,812,67.86,20250102,1671,-18.43,20250115,480,183.96,20240805,0.01,N,011080,500,156 억,,1257892,N,N,0,N,00,N diff --git a/011090/price/prices-20250301.csv b/011090/price/prices-20250301.csv index 1c2d41dfbb7e..c136797a6b1d 100644 --- a/011090/price/prices-20250301.csv +++ b/011090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,2,2,0.39,37700323,74035,71.41,516,520,505,664,358,511,509.22,0.64,0,-7851,517,513,509,505,501,512,504,300,153,500,350,1,1,59991641,308,-1.56,0.78,12,0.12,-328.00,659.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.00,N,011090,500,299 억,,382086,N,N,7,N,00,N +20250319,150255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,508,-3,5,-0.59,25188426,49392,47.64,516,520,507,664,358,511,509.97,0.64,0,-6801,517,513,509,505,501,512,504,300,153,500,350,1,1,59991641,305,-1.55,0.77,12,0.08,-328.00,659.00,756,20241212,-32.80,421,20241210,20.67,625,-18.72,20250103,495,2.63,20250203,756,-32.80,20241212,421,20.67,20241210,0.00,N,011090,500,299 억,,382086,N,N,53,N,00,N +20250319,140255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,509,-2,5,-0.39,22755332,44603,43.02,516,520,507,664,358,511,510.17,0.64,0,-6775,517,513,509,505,501,512,504,300,153,500,350,1,1,59991641,305,-1.55,0.77,12,0.07,-328.00,659.00,756,20241212,-32.67,421,20241210,20.90,625,-18.56,20250103,495,2.83,20250203,756,-32.67,20241212,421,20.90,20241210,0.00,N,011090,500,299 억,,382086,N,N,53,N,00,N +20250319,130254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,509,-2,5,-0.39,22443315,43990,42.43,516,520,507,664,358,511,510.19,0.64,0,-6380,517,513,509,505,501,512,504,300,153,500,350,1,1,59991641,305,-1.55,0.77,12,0.07,-328.00,659.00,756,20241212,-32.67,421,20241210,20.90,625,-18.56,20250103,495,2.83,20250203,756,-32.67,20241212,421,20.90,20241210,0.00,N,011090,500,299 억,,382086,N,N,53,N,00,N +20250319,120254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,511,0,3,0.00,22348641,43804,42.25,516,520,507,664,358,511,510.20,0.64,0,-6380,517,513,509,505,501,512,504,300,153,500,350,1,1,59991641,307,-1.56,0.78,12,0.07,-328.00,659.00,756,20241212,-32.41,421,20241210,21.38,625,-18.24,20250103,495,3.23,20250203,756,-32.41,20241212,421,21.38,20241210,0.00,N,011090,500,299 억,,382086,N,N,53,N,00,N +20250319,110255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,507,-4,5,-0.78,18383678,36014,34.74,516,520,507,664,358,511,510.46,0.64,0,-6177,517,513,509,505,501,512,504,300,153,500,350,1,1,59991641,304,-1.55,0.77,12,0.06,-328.00,659.00,756,20241212,-32.94,421,20241210,20.43,625,-18.88,20250103,495,2.42,20250203,756,-32.94,20241212,421,20.43,20241210,0.00,N,011090,500,299 억,,382086,N,N,53,N,00,N +20250319,100255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,508,-3,5,-0.59,7210504,14094,13.59,516,520,508,664,358,511,511.60,0.64,0,-2556,517,513,509,505,501,512,504,300,153,500,350,1,1,59991641,305,-1.55,0.77,12,0.02,-328.00,659.00,756,20241212,-32.80,421,20241210,20.67,625,-18.72,20250103,495,2.63,20250203,756,-32.80,20241212,421,20.67,20241210,0.00,N,011090,500,299 억,,382086,N,N,53,N,00,N +20250319,090255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,518,7,2,1.37,673526,1305,1.26,516,520,513,664,358,511,516.11,0.64,0,-2,517,513,509,505,501,512,504,300,153,500,350,1,1,59991641,311,-1.58,0.79,12,0.00,-328.00,659.00,756,20241212,-31.48,421,20241210,23.04,625,-17.12,20250103,495,4.65,20250203,756,-31.48,20241212,421,23.04,20241210,0.00,N,011090,500,299 억,,382086,N,N,53,N,00,N 20250318,160253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,511,1,2,0.20,50102735,98791,66.56,513,513,505,663,357,510,507.14,0.63,0,1345,520,515,512,507,504,513,505,300,153,500,350,1,1,59991641,307,-1.56,0.78,12,0.16,-328.00,659.00,756,20241212,-32.41,421,20241210,21.38,625,-18.24,20250103,495,3.23,20250203,756,-32.41,20241212,421,21.38,20241210,0.00,N,011090,500,299 억,,378741,N,N,53,N,00,N 20250318,150255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,506,-4,5,-0.78,49301192,97219,65.50,513,513,505,663,357,510,507.11,0.63,0,1402,520,515,512,507,504,513,505,300,153,500,350,1,1,59991641,304,-1.54,0.77,12,0.16,-328.00,659.00,756,20241212,-33.07,421,20241210,20.19,625,-19.04,20250103,495,2.22,20250203,756,-33.07,20241212,421,20.19,20241210,0.00,N,011090,500,299 억,,378741,N,N,16,N,00,N 20250318,140254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,508,-2,5,-0.39,30809321,60671,40.87,513,513,505,663,357,510,507.81,0.63,0,671,520,515,512,507,504,513,505,300,153,500,350,1,1,59991641,305,-1.55,0.77,12,0.10,-328.00,659.00,756,20241212,-32.80,421,20241210,20.67,625,-18.72,20250103,495,2.63,20250203,756,-32.80,20241212,421,20.67,20241210,0.00,N,011090,500,299 억,,378741,N,N,16,N,00,N diff --git a/011150/price/prices-20250301.csv b/011150/price/prices-20250301.csv index a5bd2e831824..b3820aa6dba7 100644 --- a/011150/price/prices-20250301.csv +++ b/011150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3195,90,2,2.90,2658077395,832114,667.81,3135,3260,3125,4035,2175,3105,3194.42,4.22,0,76831,3161,3132,3116,3087,3071,3125,3080,180,930,500,2040,5,1,35930773,1148,22.99,1.38,12,2.32,139.00,2315.00,6490,20240617,-50.77,2530,20241209,26.28,3275,-2.44,20250225,2845,12.30,20250203,6490,-50.77,20240617,2530,26.28,20241209,3.08,N,011150,500,179 억,,1517262,N,N,0,N,00,N +20250319,150255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3175,70,2,2.25,2547221937,797286,639.86,3135,3260,3125,4035,2175,3105,3194.92,4.22,0,67412,3161,3132,3116,3087,3071,3125,3080,180,930,500,2040,5,1,35930773,1141,22.84,1.37,12,2.22,139.00,2315.00,6490,20240617,-51.08,2530,20241209,25.49,3275,-3.05,20250225,2845,11.60,20250203,6490,-51.08,20240617,2530,25.49,20241209,3.08,N,011150,500,179 억,,1517262,N,N,0,N,00,N +20250319,140255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3180,75,2,2.42,2428066898,759708,609.70,3135,3260,3125,4035,2175,3105,3196.11,4.22,0,65798,3161,3132,3116,3087,3071,3125,3080,180,930,500,2040,5,1,35930773,1143,22.88,1.37,12,2.11,139.00,2315.00,6490,20240617,-51.00,2530,20241209,25.69,3275,-2.90,20250225,2845,11.78,20250203,6490,-51.00,20240617,2530,25.69,20241209,3.08,N,011150,500,179 억,,1517262,N,N,0,N,00,N +20250319,130255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3195,90,2,2.90,2299173442,719057,577.07,3135,3260,3125,4035,2175,3105,3197.55,4.22,0,75674,3161,3132,3116,3087,3071,3125,3080,180,930,500,2040,5,1,35930773,1148,22.99,1.38,12,2.00,139.00,2315.00,6490,20240617,-50.77,2530,20241209,26.28,3275,-2.44,20250225,2845,12.30,20250203,6490,-50.77,20240617,2530,26.28,20241209,3.08,N,011150,500,179 억,,1517262,N,N,0,N,00,N +20250319,120255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3180,75,2,2.42,2209720194,690900,554.48,3135,3260,3125,4035,2175,3105,3198.39,4.22,0,74164,3161,3132,3116,3087,3071,3125,3080,180,930,500,2040,5,1,35930773,1143,22.88,1.37,12,1.92,139.00,2315.00,6490,20240617,-51.00,2530,20241209,25.69,3275,-2.90,20250225,2845,11.78,20250203,6490,-51.00,20240617,2530,25.69,20241209,3.08,N,011150,500,179 억,,1517262,N,N,0,N,00,N +20250319,110255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3215,110,2,3.54,1999139764,625164,501.72,3135,3260,3125,4035,2175,3105,3197.86,4.22,0,70069,3161,3132,3116,3087,3071,3125,3080,180,930,500,2040,5,1,35930773,1155,23.13,1.39,12,1.74,139.00,2315.00,6490,20240617,-50.46,2530,20241209,27.08,3275,-1.83,20250225,2845,13.01,20250203,6490,-50.46,20240617,2530,27.08,20241209,3.08,N,011150,500,179 억,,1517262,N,N,0,N,00,N +20250319,100256,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3180,75,2,2.42,1564261291,489332,392.71,3135,3260,3125,4035,2175,3105,3196.82,4.22,0,84701,3161,3132,3116,3087,3071,3125,3080,180,930,500,2040,5,1,35930773,1143,22.88,1.37,12,1.36,139.00,2315.00,6490,20240617,-51.00,2530,20241209,25.69,3275,-2.90,20250225,2845,11.78,20250203,6490,-51.00,20240617,2530,25.69,20241209,3.08,N,011150,500,179 억,,1517262,N,N,0,N,00,N +20250319,090255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3145,40,2,1.29,72851490,23213,18.63,3135,3145,3125,4035,2175,3105,3139.13,4.22,0,9670,3161,3132,3116,3087,3071,3125,3080,180,930,500,2040,5,1,35930773,1130,22.63,1.36,12,0.06,139.00,2315.00,6490,20240617,-51.54,2530,20241209,24.31,3275,-3.97,20250225,2845,10.54,20250203,6490,-51.54,20240617,2530,24.31,20241209,3.08,N,011150,500,179 억,,1517262,N,N,0,N,00,N 20250318,160254,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3105,-15,5,-0.48,374116007,119802,79.96,3120,3145,3100,4055,2185,3120,3122.79,4.13,0,31604,3186,3152,3121,3087,3056,3152,3087,180,935,500,2050,5,1,35930773,1116,22.34,1.34,12,0.33,139.00,2315.00,6490,20240617,-52.16,2530,20241209,22.73,3275,-5.19,20250225,2845,9.14,20250203,6490,-52.16,20240617,2530,22.73,20241209,2.96,N,011150,500,179 억,,1485466,N,N,76,N,00,N 20250318,150256,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3107,-13,5,-0.42,336439998,107681,71.87,3120,3145,3100,4055,2185,3120,3124.41,4.13,0,29456,3186,3152,3121,3087,3056,3152,3087,180,935,500,2050,5,1,35930773,1116,22.35,1.34,12,0.30,139.00,2315.00,6490,20240617,-52.13,2530,20241209,22.81,3275,-5.13,20250225,2845,9.21,20250203,6490,-52.13,20240617,2530,22.81,20241209,2.96,N,011150,500,179 억,,1485466,N,N,76,N,00,N 20250318,140255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3125,5,2,0.16,297450031,95148,63.50,3120,3145,3110,4055,2185,3120,3126.18,4.13,0,30331,3186,3152,3121,3087,3056,3152,3087,180,935,500,2050,5,1,35930773,1123,22.48,1.35,12,0.26,139.00,2315.00,6490,20240617,-51.85,2530,20241209,23.52,3275,-4.58,20250225,2845,9.84,20250203,6490,-51.85,20240617,2530,23.52,20241209,2.96,N,011150,500,179 억,,1485466,N,N,76,N,00,N diff --git a/011170/price/prices-20250301.csv b/011170/price/prices-20250301.csv index 1fe99e3cb8f3..9416a0f02b54 100644 --- a/011170/price/prices-20250301.csv +++ b/011170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71000,2300,2,3.35,21489022500,302015,160.24,68700,72800,68700,89300,48100,68700,71153.65,21.82,0,-11589,72433,70566,69233,67366,66033,69900,66700,2139,20600,5000,49460,100,1,42775419,30371,-59.81,0.20,12,0.71,-1187.00,363366.00,125500,20240520,-43.43,51800,20250210,37.07,80000,-11.25,20250307,51800,37.07,20250210,125500,-43.43,20240520,51800,37.07,20250210,0.48,N,011170,5000,2138 억,,9331977,N,N,341,N,00,N +20250319,150256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70500,1800,2,2.62,19836466500,278659,147.85,68700,72800,68700,89300,48100,68700,71186.96,21.82,0,-17268,72433,70566,69233,67366,66033,69900,66700,2139,20600,5000,49460,100,1,42775419,30157,-59.39,0.19,12,0.65,-1187.00,363366.00,125500,20240520,-43.82,51800,20250210,36.10,80000,-11.88,20250307,51800,36.10,20250210,125500,-43.82,20240520,51800,36.10,20250210,0.48,N,011170,5000,2138 억,,9331977,N,N,79,N,00,N +20250319,140255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71100,2400,2,3.49,18338095450,257563,136.65,68700,72800,68700,89300,48100,68700,71200.13,21.82,0,-16553,72433,70566,69233,67366,66033,69900,66700,2139,20600,5000,49460,100,1,42775419,30413,-59.90,0.20,12,0.60,-1187.00,363366.00,125500,20240520,-43.35,51800,20250210,37.26,80000,-11.12,20250307,51800,37.26,20250210,125500,-43.35,20240520,51800,37.26,20250210,0.48,N,011170,5000,2138 억,,9331977,N,N,79,N,00,N +20250319,130255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71000,2300,2,3.35,17072858600,239798,127.23,68700,72800,68700,89300,48100,68700,71198.60,21.82,0,-11837,72433,70566,69233,67366,66033,69900,66700,2139,20600,5000,49460,100,1,42775419,30371,-59.81,0.20,12,0.56,-1187.00,363366.00,125500,20240520,-43.43,51800,20250210,37.07,80000,-11.25,20250307,51800,37.07,20250210,125500,-43.43,20240520,51800,37.07,20250210,0.48,N,011170,5000,2138 억,,9331977,N,N,79,N,00,N +20250319,120255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70800,2100,2,3.06,16206142300,227582,120.75,68700,72800,68700,89300,48100,68700,71211.99,21.82,0,-8202,72433,70566,69233,67366,66033,69900,66700,2139,20600,5000,49460,100,1,42775419,30285,-59.65,0.19,12,0.53,-1187.00,363366.00,125500,20240520,-43.59,51800,20250210,36.68,80000,-11.50,20250307,51800,36.68,20250210,125500,-43.59,20240520,51800,36.68,20250210,0.48,N,011170,5000,2138 억,,9331977,N,N,79,N,00,N +20250319,110255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70600,1900,2,2.77,14844579500,208347,110.54,68700,72800,68700,89300,48100,68700,71251.38,21.82,0,-3297,72433,70566,69233,67366,66033,69900,66700,2139,20600,5000,49460,100,1,42775419,30199,-59.48,0.19,12,0.49,-1187.00,363366.00,125500,20240520,-43.75,51800,20250210,36.29,80000,-11.75,20250307,51800,36.29,20250210,125500,-43.75,20240520,51800,36.29,20250210,0.48,N,011170,5000,2138 억,,9331977,N,N,79,N,00,N +20250319,100256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70700,2000,2,2.91,11974071400,167520,88.88,68700,72800,68700,89300,48100,68700,71481.26,21.82,0,11535,72433,70566,69233,67366,66033,69900,66700,2139,20600,5000,49460,100,1,42775419,30242,-59.56,0.19,12,0.39,-1187.00,363366.00,125500,20240520,-43.67,51800,20250210,36.49,80000,-11.62,20250307,51800,36.49,20250210,125500,-43.67,20240520,51800,36.49,20250210,0.48,N,011170,5000,2138 억,,9331977,N,N,79,N,00,N +20250319,090256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69900,1200,2,1.75,300642700,4333,2.30,68700,70100,68700,89300,48100,68700,69412.20,21.82,0,1302,72433,70566,69233,67366,66033,69900,66700,2139,20600,5000,49460,100,1,42775419,29900,-58.89,0.19,12,0.01,-1187.00,363366.00,125500,20240520,-44.30,51800,20250210,34.94,80000,-12.62,20250307,51800,34.94,20250210,125500,-44.30,20240520,51800,34.94,20250210,0.48,N,011170,5000,2138 억,,9331977,N,N,79,N,00,N 20250318,160254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68700,-1100,5,-1.58,12940009200,187106,50.56,70000,71100,67900,90700,48900,69800,69158.88,21.85,0,-16258,77533,73666,71533,67666,65533,72600,66600,2139,20900,5000,50250,100,1,42775419,29387,-57.88,0.19,12,0.44,-1187.00,363366.00,126000,20240306,-45.48,51800,20250210,32.63,80000,-14.12,20250307,51800,32.63,20250210,125500,-45.26,20240520,51800,32.63,20250210,0.49,N,011170,5000,2138 억,,9346319,N,N,79,N,00,N 20250318,150256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68700,-1100,5,-1.58,12074260250,174502,47.15,70000,71100,67900,90700,48900,69800,69192.21,21.85,0,-15033,77533,73666,71533,67666,65533,72600,66600,2139,20900,5000,50250,100,1,42775419,29387,-57.88,0.19,12,0.41,-1187.00,363366.00,126000,20240306,-45.48,51800,20250210,32.63,80000,-14.12,20250307,51800,32.63,20250210,125500,-45.26,20240520,51800,32.63,20250210,0.49,N,011170,5000,2138 억,,9346319,N,N,351,N,00,N 20250318,140255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68500,-1300,5,-1.86,10735028550,154969,41.87,70000,71100,67900,90700,48900,69800,69271.65,21.85,0,-15507,77533,73666,71533,67666,65533,72600,66600,2139,20900,5000,50250,100,1,42775419,29301,-57.71,0.19,12,0.36,-1187.00,363366.00,126000,20240306,-45.63,51800,20250210,32.24,80000,-14.38,20250307,51800,32.24,20250210,125500,-45.42,20240520,51800,32.24,20250210,0.49,N,011170,5000,2138 억,,9346319,N,N,351,N,00,N diff --git a/011200/price/prices-20250301.csv b/011200/price/prices-20250301.csv index 428a15eda106..3e9e40b09286 100644 --- a/011200/price/prices-20250301.csv +++ b/011200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20000,-800,5,-3.85,47989277875,2363444,154.77,20850,20900,20000,27000,14600,20800,20305.42,9.87,0,-132164,21333,21066,20883,20616,20433,20975,20525,44052,6200,5000,15390,50,1,881039496,176208,4.66,0.63,12,0.27,4293.00,31615.00,22650,20250310,-11.70,14250,20240419,40.35,22650,-11.70,20250310,17460,14.55,20250102,22650,-11.70,20250310,14250,40.35,20240419,0.33,N,011200,5000,44051 억,,87000644,N,N,24119,N,00,N +20250319,150256,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20050,-750,5,-3.61,42098041100,2069286,135.51,20850,20900,20000,27000,14600,20800,20344.18,9.87,0,-163609,21333,21066,20883,20616,20433,20975,20525,44052,6200,5000,15390,50,1,881039496,176648,4.67,0.63,12,0.23,4293.00,31615.00,22650,20250310,-11.48,14250,20240419,40.70,22650,-11.48,20250310,17460,14.83,20250102,22650,-11.48,20250310,14250,40.70,20240419,0.33,N,011200,5000,44051 억,,87000644,N,N,10013,N,00,N +20250319,140256,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20200,-600,5,-2.88,33143013125,1623708,106.33,20850,20900,20050,27000,14600,20800,20411.87,9.87,0,-163868,21333,21066,20883,20616,20433,20975,20525,44052,6200,5000,15390,50,1,881039496,177970,4.71,0.64,12,0.18,4293.00,31615.00,22650,20250310,-10.82,14250,20240419,41.75,22650,-10.82,20250310,17460,15.69,20250102,22650,-10.82,20250310,14250,41.75,20240419,0.33,N,011200,5000,44051 억,,87000644,N,N,10013,N,00,N +20250319,130255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20300,-500,5,-2.40,24368297100,1189053,77.87,20850,20900,20300,27000,14600,20800,20493.80,9.87,0,-175440,21333,21066,20883,20616,20433,20975,20525,44052,6200,5000,15390,50,1,881039496,178851,4.73,0.64,12,0.13,4293.00,31615.00,22650,20250310,-10.38,14250,20240419,42.46,22650,-10.38,20250310,17460,16.27,20250102,22650,-10.38,20250310,14250,42.46,20240419,0.33,N,011200,5000,44051 억,,87000644,N,N,10013,N,00,N +20250319,120255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20425,-375,5,-1.80,20938958850,1020842,66.85,20850,20900,20300,27000,14600,20800,20511.38,9.87,0,-135372,21333,21066,20883,20616,20433,20975,20525,44052,6200,5000,15390,50,1,881039496,179952,4.76,0.65,12,0.12,4293.00,31615.00,22650,20250310,-9.82,14250,20240419,43.33,22650,-9.82,20250310,17460,16.98,20250102,22650,-9.82,20250310,14250,43.33,20240419,0.33,N,011200,5000,44051 억,,87000644,N,N,10013,N,00,N +20250319,110255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20350,-450,5,-2.16,17692580050,861755,56.43,20850,20900,20300,27000,14600,20800,20530.79,9.87,0,-122410,21333,21066,20883,20616,20433,20975,20525,44052,6200,5000,15390,50,1,881039496,179292,4.74,0.64,12,0.10,4293.00,31615.00,22650,20250310,-10.15,14250,20240419,42.81,22650,-10.15,20250310,17460,16.55,20250102,22650,-10.15,20250310,14250,42.81,20240419,0.33,N,011200,5000,44051 억,,87000644,N,N,10013,N,00,N +20250319,100256,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20450,-350,5,-1.68,10384858050,503341,32.96,20850,20900,20450,27000,14600,20800,20631.76,9.87,0,-105973,21333,21066,20883,20616,20433,20975,20525,44052,6200,5000,15390,50,1,881039496,180173,4.76,0.65,12,0.06,4293.00,31615.00,22650,20250310,-9.71,14250,20240419,43.51,22650,-9.71,20250310,17460,17.12,20250102,22650,-9.71,20250310,14250,43.51,20240419,0.33,N,011200,5000,44051 억,,87000644,N,N,10013,N,00,N +20250319,090256,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20650,-150,5,-0.72,1015846075,49005,3.21,20850,20900,20550,27000,14600,20800,20729.05,9.87,0,-29056,21333,21066,20883,20616,20433,20975,20525,44052,6200,5000,15390,50,1,881039496,181935,4.81,0.65,12,0.01,4293.00,31615.00,22650,20250310,-8.83,14250,20240419,44.91,22650,-8.83,20250310,17460,18.27,20250102,22650,-8.83,20250310,14250,44.91,20240419,0.33,N,011200,5000,44051 억,,87000644,N,N,10013,N,00,N 20250318,160254,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20800,-50,5,-0.24,31507517225,1507368,111.94,20950,21150,20700,27100,14600,20850,20902.42,9.88,0,-238787,21116,20982,20766,20632,20416,21050,20700,44052,6250,5000,15420,50,1,881039496,183256,4.85,0.66,12,0.17,4293.00,31615.00,22650,20250310,-8.17,14250,20240419,45.96,22650,-8.17,20250310,17460,19.13,20250102,22650,-8.17,20250310,14250,45.96,20240419,0.33,N,011200,5000,44051 억,,87057037,N,N,10013,N,00,N 20250318,150256,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20900,50,2,0.24,28727433025,1373864,102.03,20950,21150,20700,27100,14600,20850,20909.96,9.88,0,-202115,21116,20982,20766,20632,20416,21050,20700,44052,6250,5000,15420,50,1,881039496,184137,4.87,0.66,12,0.16,4293.00,31615.00,22650,20250310,-7.73,14250,20240419,46.67,22650,-7.73,20250310,17460,19.70,20250102,22650,-7.73,20250310,14250,46.67,20240419,0.33,N,011200,5000,44051 억,,87057037,N,N,1447,N,00,N 20250318,140255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20850,0,3,0.00,26394507100,1261956,93.72,20950,21150,20700,27100,14600,20850,20915.56,9.88,0,-191954,21116,20982,20766,20632,20416,21050,20700,44052,6250,5000,15420,50,1,881039496,183697,4.86,0.66,12,0.14,4293.00,31615.00,22650,20250310,-7.95,14250,20240419,46.32,22650,-7.95,20250310,17460,19.42,20250102,22650,-7.95,20250310,14250,46.32,20240419,0.33,N,011200,5000,44051 억,,87057037,N,N,1447,N,00,N diff --git a/011210/price/prices-20250301.csv b/011210/price/prices-20250301.csv index b1188564cdf4..23417173b98f 100644 --- a/011210/price/prices-20250301.csv +++ b/011210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,48600,1600,2,3.40,11325057125,232066,143.61,47900,49500,47700,61100,32900,47000,48801.71,14.93,0,-6444,49100,48050,46450,45400,43800,48575,45925,1360,14100,5000,35720,50,1,27195083,13217,10.97,0.36,12,0.85,4429.00,135900.00,61700,20240618,-21.23,36400,20241206,33.52,49500,-1.82,20250319,36900,31.71,20250203,61700,-21.23,20240618,36400,33.52,20241206,0.76,N,011210,5000,1359 억,,4060012,N,N,948,N,00,N +20250319,150256,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,49000,2000,2,4.26,10479068925,214678,132.85,47900,49500,47700,61100,32900,47000,48812.96,14.93,0,-7477,49100,48050,46450,45400,43800,48575,45925,1360,14100,5000,35720,50,1,27195083,13326,11.06,0.36,12,0.79,4429.00,135900.00,61700,20240618,-20.58,36400,20241206,34.62,49500,-1.01,20250319,36900,32.79,20250203,61700,-20.58,20240618,36400,34.62,20241206,0.76,N,011210,5000,1359 억,,4060012,N,N,945,N,00,N +20250319,140256,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,48850,1850,2,3.94,9766193850,200118,123.84,47900,49500,47700,61100,32900,47000,48802.18,14.93,0,-2886,49100,48050,46450,45400,43800,48575,45925,1360,14100,5000,35720,50,1,27195083,13285,11.03,0.36,12,0.74,4429.00,135900.00,61700,20240618,-20.83,36400,20241206,34.20,49500,-1.31,20250319,36900,32.38,20250203,61700,-20.83,20240618,36400,34.20,20241206,0.76,N,011210,5000,1359 억,,4060012,N,N,945,N,00,N +20250319,130255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,48950,1950,2,4.15,9097225100,186451,115.39,47900,49500,47700,61100,32900,47000,48791.51,14.93,0,477,49100,48050,46450,45400,43800,48575,45925,1360,14100,5000,35720,50,1,27195083,13312,11.05,0.36,12,0.69,4429.00,135900.00,61700,20240618,-20.66,36400,20241206,34.48,49500,-1.11,20250319,36900,32.66,20250203,61700,-20.66,20240618,36400,34.48,20241206,0.76,N,011210,5000,1359 억,,4060012,N,N,945,N,00,N +20250319,120255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,48700,1700,2,3.62,8385380500,171828,106.34,47900,49500,47700,61100,32900,47000,48801.01,14.93,0,5405,49100,48050,46450,45400,43800,48575,45925,1360,14100,5000,35720,50,1,27195083,13244,11.00,0.36,12,0.63,4429.00,135900.00,61700,20240618,-21.07,36400,20241206,33.79,49500,-1.62,20250319,36900,31.98,20250203,61700,-21.07,20240618,36400,33.79,20241206,0.76,N,011210,5000,1359 억,,4060012,N,N,945,N,00,N +20250319,110256,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,48750,1750,2,3.72,7520492000,154059,95.34,47900,49500,47700,61100,32900,47000,48815.66,14.93,0,7033,49100,48050,46450,45400,43800,48575,45925,1360,14100,5000,35720,50,1,27195083,13258,11.01,0.36,12,0.57,4429.00,135900.00,61700,20240618,-20.99,36400,20241206,33.93,49500,-1.52,20250319,36900,32.11,20250203,61700,-20.99,20240618,36400,33.93,20241206,0.76,N,011210,5000,1359 억,,4060012,N,N,945,N,00,N +20250319,100257,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,48900,1900,2,4.04,6324596450,129662,80.24,47900,49500,47700,61100,32900,47000,48777.56,14.93,0,3313,49100,48050,46450,45400,43800,48575,45925,1360,14100,5000,35720,50,1,27195083,13298,11.04,0.36,12,0.48,4429.00,135900.00,61700,20240618,-20.75,36400,20241206,34.34,49500,-1.21,20250319,36900,32.52,20250203,61700,-20.75,20240618,36400,34.34,20241206,0.76,N,011210,5000,1359 억,,4060012,N,N,945,N,00,N +20250319,090256,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,48100,1100,2,2.34,1142915400,23833,14.75,47900,48200,47700,61100,32900,47000,47955.16,14.93,0,67,49100,48050,46450,45400,43800,48575,45925,1360,14100,5000,35720,50,1,27195083,13081,10.86,0.35,12,0.09,4429.00,135900.00,61700,20240618,-22.04,36400,20241206,32.14,48200,-0.21,20250319,36900,30.35,20250203,61700,-22.04,20240618,36400,32.14,20241206,0.76,N,011210,5000,1359 억,,4060012,N,N,945,N,00,N 20250318,160255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,47000,1750,2,3.87,7509539500,160266,338.72,45400,47500,44850,58800,31700,45250,46856.59,14.95,0,-2885,46083,45666,44833,44416,43583,45875,44625,1360,13550,5000,34390,50,1,27195083,12782,10.61,0.35,12,0.59,4429.00,135900.00,61700,20240618,-23.82,36400,20241206,29.12,47500,-1.05,20250318,36900,27.37,20250203,61700,-23.82,20240618,36400,29.12,20241206,0.76,N,011210,5000,1359 억,,4065003,N,N,945,N,00,N 20250318,150256,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,47000,1750,2,3.87,7129996275,152197,321.67,45400,47500,44850,58800,31700,45250,46847.15,14.95,0,-934,46083,45666,44833,44416,43583,45875,44625,1360,13550,5000,34390,50,1,27195083,12782,10.61,0.35,12,0.56,4429.00,135900.00,61700,20240618,-23.82,36400,20241206,29.12,47500,-1.05,20250318,36900,27.37,20250203,61700,-23.82,20240618,36400,29.12,20241206,0.76,N,011210,5000,1359 억,,4065003,N,N,0,N,00,N 20250318,140256,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,47200,1950,2,4.31,6328491825,135191,285.73,45400,47500,44850,58800,31700,45250,46811.49,14.95,0,6550,46083,45666,44833,44416,43583,45875,44625,1360,13550,5000,34390,50,1,27195083,12836,10.66,0.35,12,0.50,4429.00,135900.00,61700,20240618,-23.50,36400,20241206,29.67,47500,-0.63,20250318,36900,27.91,20250203,61700,-23.50,20240618,36400,29.67,20241206,0.76,N,011210,5000,1359 억,,4065003,N,N,0,N,00,N diff --git a/011230/price/prices-20250301.csv b/011230/price/prices-20250301.csv index dfa6a9a35660..575cfb16a72c 100644 --- a/011230/price/prices-20250301.csv +++ b/011230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3795,365,2,10.64,2183122739,591497,936.25,3400,3890,3365,4455,2405,3430,3690.79,4.34,0,49058,3680,3555,3455,3330,3230,3505,3280,169,1025,1000,2190,5,1,16902700,641,-8.29,4.04,12,3.50,-458.00,939.00,4850,20240430,-21.75,2490,20241113,52.41,3890,-2.44,20250319,2975,27.56,20250214,4850,-21.75,20240430,2490,52.41,20241113,0.00,N,011230,1000,169 억,,733529,N,N,2,N,00,N +20250319,150257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3825,395,2,11.52,1837143874,501458,793.74,3400,3875,3365,4455,2405,3430,3663.60,4.34,0,36114,3680,3555,3455,3330,3230,3505,3280,169,1025,1000,2190,5,1,16902700,647,-8.35,4.07,12,2.97,-458.00,939.00,4850,20240430,-21.13,2490,20241113,53.61,3875,-1.29,20250319,2975,28.57,20250214,4850,-21.13,20240430,2490,53.61,20241113,0.00,N,011230,1000,169 억,,733529,N,N,11,N,00,N +20250319,140256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3555,125,2,3.64,1143106990,316069,500.29,3400,3770,3365,4455,2405,3430,3616.64,4.34,0,9291,3680,3555,3455,3330,3230,3505,3280,169,1025,1000,2190,5,1,16902700,601,-7.76,3.79,12,1.87,-458.00,939.00,4850,20240430,-26.70,2490,20241113,42.77,3770,-5.70,20250319,2975,19.50,20250214,4850,-26.70,20240430,2490,42.77,20241113,0.00,N,011230,1000,169 억,,733529,N,N,11,N,00,N +20250319,130256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3595,165,2,4.81,948390610,261693,414.22,3400,3770,3365,4455,2405,3430,3624.06,4.34,0,-4347,3680,3555,3455,3330,3230,3505,3280,169,1025,1000,2190,5,1,16902700,608,-7.85,3.83,12,1.55,-458.00,939.00,4850,20240430,-25.88,2490,20241113,44.38,3770,-4.64,20250319,2975,20.84,20250214,4850,-25.88,20240430,2490,44.38,20241113,0.00,N,011230,1000,169 억,,733529,N,N,11,N,00,N +20250319,120256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3610,180,2,5.25,222322710,63167,99.98,3400,3610,3365,4455,2405,3430,3519.60,4.34,0,-7013,3680,3555,3455,3330,3230,3505,3280,169,1025,1000,2190,5,1,16902700,610,-7.88,3.84,12,0.37,-458.00,939.00,4850,20240430,-25.57,2490,20241113,44.98,3745,-3.60,20250203,2975,21.34,20250214,4850,-25.57,20240430,2490,44.98,20241113,0.00,N,011230,1000,169 억,,733529,N,N,11,N,00,N +20250319,110256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3410,-20,5,-0.58,60662365,17741,28.08,3400,3455,3365,4455,2405,3430,3419.33,4.34,0,-2770,3680,3555,3455,3330,3230,3505,3280,169,1025,1000,2190,5,1,16902700,576,-7.45,3.63,12,0.10,-458.00,939.00,4850,20240430,-29.69,2490,20241113,36.95,3745,-8.95,20250203,2975,14.62,20250214,4850,-29.69,20240430,2490,36.95,20241113,0.00,N,011230,1000,169 억,,733529,N,N,11,N,00,N +20250319,100257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3440,10,2,0.29,26529845,7770,12.30,3400,3455,3365,4455,2405,3430,3414.39,4.34,0,-398,3680,3555,3455,3330,3230,3505,3280,169,1025,1000,2190,5,1,16902700,581,-7.51,3.66,12,0.05,-458.00,939.00,4850,20240430,-29.07,2490,20241113,38.15,3745,-8.14,20250203,2975,15.63,20250214,4850,-29.07,20240430,2490,38.15,20241113,0.00,N,011230,1000,169 억,,733529,N,N,11,N,00,N +20250319,090256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3455,25,2,0.73,7442995,2174,3.44,3400,3455,3400,4455,2405,3430,3423.64,4.34,0,1321,3680,3555,3455,3330,3230,3505,3280,169,1025,1000,2190,5,1,16902700,584,-7.54,3.68,12,0.01,-458.00,939.00,4850,20240430,-28.76,2490,20241113,38.76,3745,-7.74,20250203,2975,16.13,20250214,4850,-28.76,20240430,2490,38.76,20241113,0.00,N,011230,1000,169 억,,733529,N,N,11,N,00,N 20250318,160255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3430,-50,5,-1.44,213961375,62655,200.40,3480,3580,3355,4520,2440,3480,3414.91,4.32,0,4029,3730,3605,3520,3395,3310,3585,3375,169,1040,1000,2220,5,1,16902700,580,-7.49,3.65,12,0.37,-458.00,939.00,4850,20240430,-29.28,2490,20241113,37.75,3745,-8.41,20250203,2975,15.29,20250214,4850,-29.28,20240430,2490,37.75,20241113,0.00,N,011230,1000,169 억,,729702,N,N,11,N,00,N 20250318,150257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3460,-20,5,-0.57,209219405,61274,195.98,3480,3580,3355,4520,2440,3480,3414.49,4.32,0,4120,3730,3605,3520,3395,3310,3585,3375,169,1040,1000,2220,5,1,16902700,585,-7.55,3.68,12,0.36,-458.00,939.00,4850,20240430,-28.66,2490,20241113,38.96,3745,-7.61,20250203,2975,16.30,20250214,4850,-28.66,20240430,2490,38.96,20241113,0.00,N,011230,1000,169 억,,729702,N,N,1,N,00,N 20250318,140256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3410,-70,5,-2.01,175026885,51284,164.03,3480,3580,3355,4520,2440,3480,3412.89,4.32,0,3493,3730,3605,3520,3395,3310,3585,3375,169,1040,1000,2220,5,1,16902700,576,-7.45,3.63,12,0.30,-458.00,939.00,4850,20240430,-29.69,2490,20241113,36.95,3745,-8.95,20250203,2975,14.62,20250214,4850,-29.69,20240430,2490,36.95,20241113,0.00,N,011230,1000,169 억,,729702,N,N,1,N,00,N diff --git a/011280/price/prices-20250301.csv b/011280/price/prices-20250301.csv index 4a8f7e3c132b..1c736e241a29 100644 --- a/011280/price/prices-20250301.csv +++ b/011280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2095,0,3,0.00,249542752,120166,37.65,2095,2110,2050,2720,1470,2095,2076.57,0.53,0,37189,2171,2132,2096,2057,2021,2115,2040,354,625,500,1340,5,1,70805940,1483,29.51,0.43,12,0.17,71.00,4885.00,3855,20240319,-45.65,1820,20241209,15.11,2780,-24.64,20250228,1914,9.46,20250102,3855,-45.65,20240319,1820,15.11,20241209,1.37,N,011280,500,354 억,,374880,N,N,8,N,00,N +20250319,150257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,-5,5,-0.24,225543632,108639,34.04,2095,2110,2050,2720,1470,2095,2076.08,0.53,0,35031,2171,2132,2096,2057,2021,2115,2040,354,625,500,1340,5,1,70805940,1480,29.44,0.43,12,0.15,71.00,4885.00,3855,20240319,-45.78,1820,20241209,14.84,2780,-24.82,20250228,1914,9.20,20250102,3855,-45.78,20240319,1820,14.84,20241209,1.37,N,011280,500,354 억,,374880,N,N,62,N,00,N +20250319,140256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,-5,5,-0.24,206429152,99481,31.17,2095,2110,2050,2720,1470,2095,2075.06,0.53,0,31690,2171,2132,2096,2057,2021,2115,2040,354,625,500,1340,5,1,70805940,1480,29.44,0.43,12,0.14,71.00,4885.00,3855,20240319,-45.78,1820,20241209,14.84,2780,-24.82,20250228,1914,9.20,20250102,3855,-45.78,20240319,1820,14.84,20241209,1.37,N,011280,500,354 억,,374880,N,N,62,N,00,N +20250319,130256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,-10,5,-0.48,194290687,93677,29.35,2095,2110,2050,2720,1470,2095,2074.04,0.53,0,29826,2171,2132,2096,2057,2021,2115,2040,354,625,500,1340,5,1,70805940,1476,29.37,0.43,12,0.13,71.00,4885.00,3855,20240319,-45.91,1820,20241209,14.56,2780,-25.00,20250228,1914,8.93,20250102,3855,-45.91,20240319,1820,14.56,20241209,1.37,N,011280,500,354 억,,374880,N,N,62,N,00,N +20250319,120256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2095,0,3,0.00,185009552,89230,27.96,2095,2110,2050,2720,1470,2095,2073.39,0.53,0,27787,2171,2132,2096,2057,2021,2115,2040,354,625,500,1340,5,1,70805940,1483,29.51,0.43,12,0.13,71.00,4885.00,3855,20240319,-45.65,1820,20241209,15.11,2780,-24.64,20250228,1914,9.46,20250102,3855,-45.65,20240319,1820,15.11,20241209,1.37,N,011280,500,354 억,,374880,N,N,62,N,00,N +20250319,110256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,-20,5,-0.95,142472877,68779,21.55,2095,2110,2050,2720,1470,2095,2071.45,0.53,0,16258,2171,2132,2096,2057,2021,2115,2040,354,625,500,1340,5,1,70805940,1469,29.23,0.42,12,0.10,71.00,4885.00,3855,20240319,-46.17,1820,20241209,14.01,2780,-25.36,20250228,1914,8.41,20250102,3855,-46.17,20240319,1820,14.01,20241209,1.37,N,011280,500,354 억,,374880,N,N,62,N,00,N +20250319,100257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,-5,5,-0.24,30836957,14751,4.62,2095,2110,2080,2720,1470,2095,2090.49,0.53,0,5324,2171,2132,2096,2057,2021,2115,2040,354,625,500,1340,5,1,70805940,1480,29.44,0.43,12,0.02,71.00,4885.00,3855,20240319,-45.78,1820,20241209,14.84,2780,-24.82,20250228,1914,9.20,20250102,3855,-45.78,20240319,1820,14.84,20241209,1.37,N,011280,500,354 억,,374880,N,N,62,N,00,N +20250319,090257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,-5,5,-0.24,2496815,1193,0.37,2095,2095,2090,2720,1470,2095,2092.83,0.53,0,265,2171,2132,2096,2057,2021,2115,2040,354,625,500,1340,5,1,70805940,1480,29.44,0.43,12,0.00,71.00,4885.00,3855,20240319,-45.78,1820,20241209,14.84,2780,-24.82,20250228,1914,9.20,20250102,3855,-45.78,20240319,1820,14.84,20241209,1.37,N,011280,500,354 억,,374880,N,N,62,N,00,N 20250318,160255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2095,-40,5,-1.87,659701858,316609,277.07,2135,2135,2060,2775,1495,2135,2083.65,0.53,0,-3334,2168,2151,2118,2101,2068,2160,2110,354,640,500,1360,5,1,70805940,1483,29.51,0.43,12,0.45,71.00,4885.00,3855,20240319,-45.65,1820,20241209,15.11,2780,-24.64,20250228,1914,9.46,20250102,3855,-45.65,20240319,1820,15.11,20241209,1.36,N,011280,500,354 억,,378098,N,N,62,N,00,N 20250318,150257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,-55,5,-2.58,618879930,297098,259.99,2135,2135,2060,2775,1495,2135,2083.08,0.53,0,1264,2168,2151,2118,2101,2068,2160,2110,354,640,500,1360,5,1,70805940,1473,29.30,0.43,12,0.42,71.00,4885.00,3855,20240319,-46.04,1820,20241209,14.29,2780,-25.18,20250228,1914,8.67,20250102,3855,-46.04,20240319,1820,14.29,20241209,1.36,N,011280,500,354 억,,378098,N,N,19,N,00,N 20250318,140256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,-65,5,-3.04,509823404,244427,213.90,2135,2135,2065,2775,1495,2135,2085.79,0.53,0,11368,2168,2151,2118,2101,2068,2160,2110,354,640,500,1360,5,1,70805940,1466,29.15,0.42,12,0.35,71.00,4885.00,3855,20240319,-46.30,1820,20241209,13.74,2780,-25.54,20250228,1914,8.15,20250102,3855,-46.30,20240319,1820,13.74,20241209,1.36,N,011280,500,354 억,,378098,N,N,19,N,00,N diff --git a/011300/price/prices-20250301.csv b/011300/price/prices-20250301.csv index 39c570c26007..ff76f63d2ea0 100644 --- a/011300/price/prices-20250301.csv +++ b/011300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,535,18,2,3.48,1050552773,1908889,488.59,512,583,512,672,362,517,550.35,0.32,0,33044,531,524,511,504,491,527,507,136,155,100,350,1,1,135567675,725,-1.02,1.67,12,1.41,-526.00,321.00,1410,20240610,-62.06,332,20241114,61.14,847,-36.84,20250115,457,17.07,20250305,1595,-66.46,20240610,376,42.29,20241114,0.06,N,011300,100,135 억,,434697,N,N,2,N,00,N +20250319,150257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,545,28,2,5.42,989901510,1795798,459.65,512,583,512,672,362,517,551.23,0.32,0,-26727,531,524,511,504,491,527,507,136,155,100,350,1,1,135567675,739,-1.04,1.70,12,1.32,-526.00,321.00,1410,20240610,-61.35,332,20241114,64.16,847,-35.66,20250115,457,19.26,20250305,1595,-65.83,20240610,376,44.95,20241114,0.06,N,011300,100,135 억,,434697,N,N,9,N,00,N +20250319,140257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,538,21,2,4.06,973046368,1764663,451.68,512,583,512,672,362,517,551.41,0.32,0,-21364,531,524,511,504,491,527,507,136,155,100,350,1,1,135567675,729,-1.02,1.68,12,1.30,-526.00,321.00,1410,20240610,-61.84,332,20241114,62.05,847,-36.48,20250115,457,17.72,20250305,1595,-66.27,20240610,376,43.09,20241114,0.06,N,011300,100,135 억,,434697,N,N,9,N,00,N +20250319,130256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,540,23,2,4.45,924412297,1674013,428.48,512,583,512,672,362,517,552.21,0.32,0,-23544,531,524,511,504,491,527,507,136,155,100,350,1,1,135567675,732,-1.03,1.68,12,1.23,-526.00,321.00,1410,20240610,-61.70,332,20241114,62.65,847,-36.25,20250115,457,18.16,20250305,1595,-66.14,20240610,376,43.62,20241114,0.06,N,011300,100,135 억,,434697,N,N,9,N,00,N +20250319,120256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,540,23,2,4.45,884576299,1600662,409.70,512,583,512,672,362,517,552.63,0.32,0,-21578,531,524,511,504,491,527,507,136,155,100,350,1,1,135567675,732,-1.03,1.68,12,1.18,-526.00,321.00,1410,20240610,-61.70,332,20241114,62.65,847,-36.25,20250115,457,18.16,20250305,1595,-66.14,20240610,376,43.62,20241114,0.06,N,011300,100,135 억,,434697,N,N,9,N,00,N +20250319,110257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,552,35,2,6.77,805366086,1454496,372.29,512,583,512,672,362,517,553.71,0.32,0,-4905,531,524,511,504,491,527,507,136,155,100,350,1,1,135567675,748,-1.05,1.72,12,1.07,-526.00,321.00,1410,20240610,-60.85,332,20241114,66.27,847,-34.83,20250115,457,20.79,20250305,1595,-65.39,20240610,376,46.81,20241114,0.06,N,011300,100,135 억,,434697,N,N,9,N,00,N +20250319,100258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,545,28,2,5.42,658419931,1188568,304.22,512,583,512,672,362,517,553.96,0.32,0,-107536,531,524,511,504,491,527,507,136,155,100,350,1,1,135567675,739,-1.04,1.70,12,0.88,-526.00,321.00,1410,20240610,-61.35,332,20241114,64.16,847,-35.66,20250115,457,19.26,20250305,1595,-65.83,20240610,376,44.95,20241114,0.06,N,011300,100,135 억,,434697,N,N,9,N,00,N +20250319,090257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,520,3,2,0.58,2213908,4284,1.10,512,524,512,672,362,517,516.79,0.32,0,-446,531,524,511,504,491,527,507,136,155,100,350,1,1,135567675,705,-0.99,1.62,12,0.00,-526.00,321.00,1410,20240610,-63.12,332,20241114,56.63,847,-38.61,20250115,457,13.79,20250305,1595,-67.40,20240610,376,38.30,20241114,0.06,N,011300,100,135 억,,434697,N,N,9,N,00,N 20250318,160255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,517,9,2,1.77,196472961,386979,84.46,508,518,498,660,356,508,507.55,0.26,0,61066,536,521,508,493,480,515,487,136,152,100,340,1,1,135567675,701,-0.98,1.61,12,0.29,-526.00,321.00,1410,20240610,-63.33,332,20241114,55.72,847,-38.96,20250115,457,13.13,20250305,1595,-67.59,20240610,376,37.50,20241114,0.06,N,011300,100,135 억,,358253,N,N,9,N,00,N 20250318,150257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,512,4,2,0.79,174529762,344421,75.18,508,518,498,660,356,508,506.73,0.26,0,45983,536,521,508,493,480,515,487,136,152,100,340,1,1,135567675,694,-0.97,1.60,12,0.25,-526.00,321.00,1410,20240610,-63.69,332,20241114,54.22,847,-39.55,20250115,457,12.04,20250305,1595,-67.90,20240610,376,36.17,20241114,0.06,N,011300,100,135 억,,358253,N,N,49,N,00,N 20250318,140256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,510,2,2,0.39,139050414,275356,60.10,508,517,498,660,356,508,504.98,0.26,0,44792,536,521,508,493,480,515,487,136,152,100,340,1,1,135567675,691,-0.97,1.59,12,0.20,-526.00,321.00,1410,20240610,-63.83,332,20241114,53.61,847,-39.79,20250115,457,11.60,20250305,1595,-68.03,20240610,376,35.64,20241114,0.06,N,011300,100,135 억,,358253,N,N,49,N,00,N diff --git a/011320/price/prices-20250301.csv b/011320/price/prices-20250301.csv index a0a779777d1d..61645808ef99 100644 --- a/011320/price/prices-20250301.csv +++ b/011320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,-5,5,-0.14,51335000,14743,120.66,3490,3490,3470,4540,2450,3495,3481.99,1.89,0,-2016,3545,3520,3495,3470,3445,3507,3457,97,1045,500,2440,5,1,19320695,674,10.58,0.57,12,0.08,330.00,6072.00,5200,20240527,-32.88,3155,20241210,10.62,3645,-4.25,20250218,3380,3.25,20250123,5200,-32.88,20240527,3155,10.62,20241210,2.83,N,011320,500,96 억,,366081,N,N,0,N,00,N +20250319,150257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3485,-10,5,-0.29,43879585,12605,103.16,3490,3490,3470,4540,2450,3495,3481.13,1.89,0,-2130,3545,3520,3495,3470,3445,3507,3457,97,1045,500,2440,5,1,19320695,673,10.56,0.57,12,0.07,330.00,6072.00,5200,20240527,-32.98,3155,20241210,10.46,3645,-4.39,20250218,3380,3.11,20250123,5200,-32.98,20240527,3155,10.46,20241210,2.83,N,011320,500,96 억,,366081,N,N,0,N,00,N +20250319,140257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,-15,5,-0.43,42716080,12271,100.43,3490,3490,3470,4540,2450,3495,3481.06,1.89,0,-2130,3545,3520,3495,3470,3445,3507,3457,97,1045,500,2440,5,1,19320695,672,10.55,0.57,12,0.06,330.00,6072.00,5200,20240527,-33.08,3155,20241210,10.30,3645,-4.53,20250218,3380,2.96,20250123,5200,-33.08,20240527,3155,10.30,20241210,2.83,N,011320,500,96 억,,366081,N,N,0,N,00,N +20250319,130256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,-20,5,-0.57,40005120,11493,94.06,3490,3490,3470,4540,2450,3495,3480.82,1.89,0,-2130,3545,3520,3495,3470,3445,3507,3457,97,1045,500,2440,5,1,19320695,671,10.53,0.57,12,0.06,330.00,6072.00,5200,20240527,-33.17,3155,20241210,10.14,3645,-4.66,20250218,3380,2.81,20250123,5200,-33.17,20240527,3155,10.14,20241210,2.83,N,011320,500,96 억,,366081,N,N,0,N,00,N +20250319,120256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3485,-10,5,-0.29,37324385,10723,87.76,3490,3490,3470,4540,2450,3495,3480.78,1.89,0,-2130,3545,3520,3495,3470,3445,3507,3457,97,1045,500,2440,5,1,19320695,673,10.56,0.57,12,0.06,330.00,6072.00,5200,20240527,-32.98,3155,20241210,10.46,3645,-4.39,20250218,3380,3.11,20250123,5200,-32.98,20240527,3155,10.46,20241210,2.83,N,011320,500,96 억,,366081,N,N,0,N,00,N +20250319,110257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,-25,5,-0.72,34599215,9941,81.36,3490,3490,3470,4540,2450,3495,3480.46,1.89,0,-2129,3545,3520,3495,3470,3445,3507,3457,97,1045,500,2440,5,1,19320695,670,10.52,0.57,12,0.05,330.00,6072.00,5200,20240527,-33.27,3155,20241210,9.98,3645,-4.80,20250218,3380,2.66,20250123,5200,-33.27,20240527,3155,9.98,20241210,2.83,N,011320,500,96 억,,366081,N,N,0,N,00,N +20250319,100258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3485,-10,5,-0.29,18453195,5296,43.34,3490,3490,3470,4540,2450,3495,3484.36,1.89,0,-1019,3545,3520,3495,3470,3445,3507,3457,97,1045,500,2440,5,1,19320695,673,10.56,0.57,12,0.03,330.00,6072.00,5200,20240527,-32.98,3155,20241210,10.46,3645,-4.39,20250218,3380,3.11,20250123,5200,-32.98,20240527,3155,10.46,20241210,2.83,N,011320,500,96 억,,366081,N,N,0,N,00,N +20250319,090257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,-5,5,-0.14,3490,1,0.01,3490,3490,3490,4540,2450,3495,3490.00,1.89,0,0,3545,3520,3495,3470,3445,3507,3457,97,1045,500,2440,5,1,19320695,674,10.58,0.57,12,0.00,330.00,6072.00,5200,20240527,-32.88,3155,20241210,10.62,3645,-4.25,20250218,3380,3.25,20250123,5200,-32.88,20240527,3155,10.62,20241210,2.83,N,011320,500,96 억,,366081,N,N,0,N,00,N 20250318,160256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,-10,5,-0.29,42583687,12213,69.15,3505,3520,3470,4555,2455,3505,3486.75,1.91,0,-2352,3538,3521,3498,3481,3458,3510,3470,97,1050,500,2450,5,1,19320695,675,10.59,0.58,12,0.06,330.00,6072.00,5200,20240527,-32.79,3155,20241210,10.78,3645,-4.12,20250218,3380,3.40,20250123,5200,-32.79,20240527,3155,10.78,20241210,2.82,N,011320,500,96 억,,368433,N,N,0,N,00,N 20250318,150258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,-25,5,-0.71,32387232,9289,52.59,3505,3520,3470,4555,2455,3505,3486.62,1.91,0,-1600,3538,3521,3498,3481,3458,3510,3470,97,1050,500,2450,5,1,19320695,672,10.55,0.57,12,0.05,330.00,6072.00,5200,20240527,-33.08,3155,20241210,10.30,3645,-4.53,20250218,3380,2.96,20250123,5200,-33.08,20240527,3155,10.30,20241210,2.82,N,011320,500,96 억,,368433,N,N,0,N,00,N 20250318,140257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,-25,5,-0.71,25376957,7274,41.18,3505,3520,3475,4555,2455,3505,3488.72,1.91,0,-1505,3538,3521,3498,3481,3458,3510,3470,97,1050,500,2450,5,1,19320695,672,10.55,0.57,12,0.04,330.00,6072.00,5200,20240527,-33.08,3155,20241210,10.30,3645,-4.53,20250218,3380,2.96,20250123,5200,-33.08,20240527,3155,10.30,20241210,2.82,N,011320,500,96 억,,368433,N,N,0,N,00,N diff --git a/011330/price/prices-20250301.csv b/011330/price/prices-20250301.csv index 37e21876decc..044bf42db053 100644 --- a/011330/price/prices-20250301.csv +++ b/011330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1296,0,3,0.00,34558774,26716,31.70,1296,1306,1275,1684,908,1296,1293.56,1.20,0,-5168,1310,1303,1295,1288,1280,1303,1288,489,388,500,880,1,1,96997167,1257,-18.78,0.86,12,0.03,-69.00,1506.00,2145,20240610,-39.58,1190,20240909,8.91,1500,-13.60,20250102,1200,8.00,20250210,2145,-39.58,20240610,1190,8.91,20240909,2.25,N,011330,500,489 억,,1161453,N,N,9,N,00,N +20250319,150258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1296,0,3,0.00,26686431,20638,24.49,1296,1306,1275,1684,908,1296,1293.07,1.20,0,-4508,1310,1303,1295,1288,1280,1303,1288,489,388,500,880,1,1,96997167,1257,-18.78,0.86,12,0.02,-69.00,1506.00,2145,20240610,-39.58,1190,20240909,8.91,1500,-13.60,20250102,1200,8.00,20250210,2145,-39.58,20240610,1190,8.91,20240909,2.25,N,011330,500,489 억,,1161453,N,N,68,N,00,N +20250319,140257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1297,1,2,0.08,24693025,19100,22.67,1296,1306,1275,1684,908,1296,1292.83,1.20,0,-4101,1310,1303,1295,1288,1280,1303,1288,489,388,500,880,1,1,96997167,1258,-18.80,0.86,12,0.02,-69.00,1506.00,2145,20240610,-39.53,1190,20240909,8.99,1500,-13.53,20250102,1200,8.08,20250210,2145,-39.53,20240610,1190,8.99,20240909,2.25,N,011330,500,489 억,,1161453,N,N,68,N,00,N +20250319,130257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1297,1,2,0.08,22430300,17348,20.59,1296,1306,1275,1684,908,1296,1292.96,1.20,0,-4447,1310,1303,1295,1288,1280,1303,1288,489,388,500,880,1,1,96997167,1258,-18.80,0.86,12,0.02,-69.00,1506.00,2145,20240610,-39.53,1190,20240909,8.99,1500,-13.53,20250102,1200,8.08,20250210,2145,-39.53,20240610,1190,8.99,20240909,2.25,N,011330,500,489 억,,1161453,N,N,68,N,00,N +20250319,120257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1298,2,2,0.15,22390083,17317,20.55,1296,1306,1275,1684,908,1296,1292.95,1.20,0,-4466,1310,1303,1295,1288,1280,1303,1288,489,388,500,880,1,1,96997167,1259,-18.81,0.86,12,0.02,-69.00,1506.00,2145,20240610,-39.49,1190,20240909,9.08,1500,-13.47,20250102,1200,8.17,20250210,2145,-39.49,20240610,1190,9.08,20240909,2.25,N,011330,500,489 억,,1161453,N,N,68,N,00,N +20250319,110257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1291,-5,5,-0.39,19988746,15459,18.35,1296,1306,1275,1684,908,1296,1293.02,1.20,0,-2777,1310,1303,1295,1288,1280,1303,1288,489,388,500,880,1,1,96997167,1252,-18.71,0.86,12,0.02,-69.00,1506.00,2145,20240610,-39.81,1190,20240909,8.49,1500,-13.93,20250102,1200,7.58,20250210,2145,-39.81,20240610,1190,8.49,20240909,2.25,N,011330,500,489 억,,1161453,N,N,68,N,00,N +20250319,100258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1300,4,2,0.31,14111639,10910,12.95,1296,1306,1275,1684,908,1296,1293.46,1.20,0,-1700,1310,1303,1295,1288,1280,1303,1288,489,388,500,880,1,1,96997167,1261,-18.84,0.86,12,0.01,-69.00,1506.00,2145,20240610,-39.39,1190,20240909,9.24,1500,-13.33,20250102,1200,8.33,20250210,2145,-39.39,20240610,1190,9.24,20240909,2.25,N,011330,500,489 억,,1161453,N,N,68,N,00,N +20250319,090258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1306,10,2,0.77,103690,80,0.09,1296,1306,1296,1684,908,1296,1296.12,1.20,0,-10,1310,1303,1295,1288,1280,1303,1288,489,388,500,880,1,1,96997167,1267,-18.93,0.87,12,0.00,-69.00,1506.00,2145,20240610,-39.11,1190,20240909,9.75,1500,-12.93,20250102,1200,8.83,20250210,2145,-39.11,20240610,1190,9.75,20240909,2.25,N,011330,500,489 억,,1161453,N,N,68,N,00,N 20250318,160256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1296,0,3,0.00,106401259,82258,88.72,1296,1302,1287,1684,908,1296,1293.51,1.10,0,-6757,1336,1316,1305,1285,1274,1310,1279,489,388,500,880,1,1,96997167,1257,-18.78,0.86,12,0.08,-69.00,1506.00,2145,20240610,-39.58,1190,20240909,8.91,1500,-13.60,20250102,1200,8.00,20250210,2145,-39.58,20240610,1190,8.91,20240909,2.25,N,011330,500,489 억,,1068210,N,N,68,N,00,N 20250318,150258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1294,-2,5,-0.15,49728475,38526,41.55,1296,1302,1287,1684,908,1296,1290.78,1.10,0,-5668,1336,1316,1305,1285,1274,1310,1279,489,388,500,880,1,1,96997167,1255,-18.75,0.86,12,0.04,-69.00,1506.00,2145,20240610,-39.67,1190,20240909,8.74,1500,-13.73,20250102,1200,7.83,20250210,2145,-39.67,20240610,1190,8.74,20240909,2.25,N,011330,500,489 억,,1068210,N,N,20,N,00,N 20250318,140257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1294,-2,5,-0.15,43352691,33582,36.22,1296,1302,1288,1684,908,1296,1290.95,1.10,0,-7885,1336,1316,1305,1285,1274,1310,1279,489,388,500,880,1,1,96997167,1255,-18.75,0.86,12,0.03,-69.00,1506.00,2145,20240610,-39.67,1190,20240909,8.74,1500,-13.73,20250102,1200,7.83,20250210,2145,-39.67,20240610,1190,8.74,20240909,2.25,N,011330,500,489 억,,1068210,N,N,20,N,00,N diff --git a/011370/price/prices-20250301.csv b/011370/price/prices-20250301.csv index 3c9117c416ce..a7cdd89e36f7 100644 --- a/011370/price/prices-20250301.csv +++ b/011370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,785,2,2,0.26,51563394,65954,151.52,783,786,778,1017,549,783,781.81,1.73,0,2376,794,788,784,778,774,791,781,504,234,500,560,1,1,100894865,792,9.24,0.20,12,0.07,85.00,3969.00,930,20241219,-15.59,705,20240806,11.35,875,-10.29,20250102,748,4.95,20250122,930,-15.59,20241219,705,11.35,20240806,0.34,N,011370,500,504 억,,1748062,N,N,0,N,00,N +20250319,150258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,785,2,2,0.26,46913025,60005,137.85,783,786,778,1017,549,783,781.82,1.73,0,2286,794,788,784,778,774,791,781,504,234,500,560,1,1,100894865,792,9.24,0.20,12,0.06,85.00,3969.00,930,20241219,-15.59,705,20240806,11.35,875,-10.29,20250102,748,4.95,20250122,930,-15.59,20241219,705,11.35,20240806,0.34,N,011370,500,504 억,,1748062,N,N,0,N,00,N +20250319,140258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,782,-1,5,-0.13,19693662,25206,57.91,783,783,778,1017,549,783,781.31,1.73,0,621,794,788,784,778,774,791,781,504,234,500,560,1,1,100894865,789,9.20,0.20,12,0.02,85.00,3969.00,930,20241219,-15.91,705,20240806,10.92,875,-10.63,20250102,748,4.55,20250122,930,-15.91,20241219,705,10.92,20240806,0.34,N,011370,500,504 억,,1748062,N,N,0,N,00,N +20250319,130257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,782,-1,5,-0.13,16931569,21674,49.79,783,783,778,1017,549,783,781.19,1.73,0,624,794,788,784,778,774,791,781,504,234,500,560,1,1,100894865,789,9.20,0.20,12,0.02,85.00,3969.00,930,20241219,-15.91,705,20240806,10.92,875,-10.63,20250102,748,4.55,20250122,930,-15.91,20241219,705,10.92,20240806,0.34,N,011370,500,504 억,,1748062,N,N,0,N,00,N +20250319,120257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,781,-2,5,-0.26,14795930,18943,43.52,783,783,778,1017,549,783,781.08,1.73,0,627,794,788,784,778,774,791,781,504,234,500,560,1,1,100894865,788,9.19,0.20,12,0.02,85.00,3969.00,930,20241219,-16.02,705,20240806,10.78,875,-10.74,20250102,748,4.41,20250122,930,-16.02,20241219,705,10.78,20240806,0.34,N,011370,500,504 억,,1748062,N,N,0,N,00,N +20250319,110257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,782,-1,5,-0.13,10709244,13707,31.49,783,783,778,1017,549,783,781.30,1.73,0,629,794,788,784,778,774,791,781,504,234,500,560,1,1,100894865,789,9.20,0.20,12,0.01,85.00,3969.00,930,20241219,-15.91,705,20240806,10.92,875,-10.63,20250102,748,4.55,20250122,930,-15.91,20241219,705,10.92,20240806,0.34,N,011370,500,504 억,,1748062,N,N,0,N,00,N +20250319,100258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,782,-1,5,-0.13,6212697,7958,18.28,783,783,778,1017,549,783,780.69,1.73,0,606,794,788,784,778,774,791,781,504,234,500,560,1,1,100894865,789,9.20,0.20,12,0.01,85.00,3969.00,930,20241219,-15.91,705,20240806,10.92,875,-10.63,20250102,748,4.55,20250122,930,-15.91,20241219,705,10.92,20240806,0.34,N,011370,500,504 억,,1748062,N,N,0,N,00,N +20250319,090258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,781,-2,5,-0.26,5478,7,0.02,783,783,781,1017,549,783,782.57,1.73,0,0,794,788,784,778,774,791,781,504,234,500,560,1,1,100894865,788,9.19,0.20,12,0.00,85.00,3969.00,930,20241219,-16.02,705,20240806,10.78,875,-10.74,20250102,748,4.41,20250122,930,-16.02,20241219,705,10.78,20240806,0.34,N,011370,500,504 억,,1748062,N,N,0,N,00,N 20250318,160256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,783,-2,5,-0.25,34037944,43529,69.60,782,790,780,1020,550,785,781.96,1.73,0,816,796,790,786,780,776,788,778,504,235,500,560,1,1,100894865,790,9.21,0.20,12,0.04,85.00,3969.00,930,20241219,-15.81,705,20240806,11.06,875,-10.51,20250102,748,4.68,20250122,930,-15.81,20241219,705,11.06,20240806,0.35,N,011370,500,504 억,,1747246,N,N,0,N,00,N 20250318,150258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,781,-4,5,-0.51,31977911,40897,65.39,782,790,780,1020,550,785,781.91,1.73,0,846,796,790,786,780,776,788,778,504,235,500,560,1,1,100894865,788,9.19,0.20,12,0.04,85.00,3969.00,930,20241219,-16.02,705,20240806,10.78,875,-10.74,20250102,748,4.41,20250122,930,-16.02,20241219,705,10.78,20240806,0.35,N,011370,500,504 억,,1747246,N,N,0,N,00,N 20250318,140257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,783,-2,5,-0.25,30589182,39121,62.55,782,790,780,1020,550,785,781.91,1.73,0,848,796,790,786,780,776,788,778,504,235,500,560,1,1,100894865,790,9.21,0.20,12,0.04,85.00,3969.00,930,20241219,-15.81,705,20240806,11.06,875,-10.51,20250102,748,4.68,20250122,930,-15.81,20241219,705,11.06,20240806,0.35,N,011370,500,504 억,,1747246,N,N,0,N,00,N diff --git a/011390/price/prices-20250301.csv b/011390/price/prices-20250301.csv index 56c68d641a7e..83347a5df5b1 100644 --- a/011390/price/prices-20250301.csv +++ b/011390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71000,-2500,5,-3.40,752707200,10552,203.67,73300,74400,70600,95500,51500,73500,71334.49,1.24,0,-865,75700,74600,73400,72300,71100,75150,72850,53,22000,5000,45570,100,1,1056000,750,21.30,0.58,12,1.00,3333.00,123239.00,90600,20241213,-21.63,47600,20240805,49.16,89200,-20.40,20250121,68900,3.05,20250204,90600,-21.63,20241213,47600,49.16,20240805,3.67,N,011390,5000,52 억,,13118,N,N,1,N,00,N +20250319,150258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,70900,-2600,5,-3.54,646770700,9060,174.87,73300,74400,70600,95500,51500,73500,71387.49,1.24,0,-850,75700,74600,73400,72300,71100,75150,72850,53,22000,5000,45570,100,1,1056000,749,21.27,0.58,12,0.86,3333.00,123239.00,90600,20241213,-21.74,47600,20240805,48.95,89200,-20.52,20250121,68900,2.90,20250204,90600,-21.74,20241213,47600,48.95,20240805,3.67,N,011390,5000,52 억,,13118,N,N,1,N,00,N +20250319,140258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71100,-2400,5,-3.27,605130500,8474,163.56,73300,74400,70600,95500,51500,73500,71410.25,1.24,0,-731,75700,74600,73400,72300,71100,75150,72850,53,22000,5000,45570,100,1,1056000,751,21.33,0.58,12,0.80,3333.00,123239.00,90600,20241213,-21.52,47600,20240805,49.37,89200,-20.29,20250121,68900,3.19,20250204,90600,-21.52,20241213,47600,49.37,20240805,3.67,N,011390,5000,52 억,,13118,N,N,1,N,00,N +20250319,130257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,70800,-2700,5,-3.67,579810350,8118,156.69,73300,74400,70600,95500,51500,73500,71422.81,1.24,0,-725,75700,74600,73400,72300,71100,75150,72850,53,22000,5000,45570,100,1,1056000,748,21.24,0.57,12,0.77,3333.00,123239.00,90600,20241213,-21.85,47600,20240805,48.74,89200,-20.63,20250121,68900,2.76,20250204,90600,-21.85,20241213,47600,48.74,20240805,3.67,N,011390,5000,52 억,,13118,N,N,1,N,00,N +20250319,120257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71500,-2000,5,-2.72,449035750,6273,121.08,73300,74400,70600,95500,51500,73500,71582.30,1.24,0,-857,75700,74600,73400,72300,71100,75150,72850,53,22000,5000,45570,100,1,1056000,755,21.45,0.58,12,0.59,3333.00,123239.00,90600,20241213,-21.08,47600,20240805,50.21,89200,-19.84,20250121,68900,3.77,20250204,90600,-21.08,20241213,47600,50.21,20240805,3.67,N,011390,5000,52 억,,13118,N,N,1,N,00,N +20250319,110258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71400,-2100,5,-2.86,421349650,5886,113.61,73300,74400,70600,95500,51500,73500,71585.06,1.24,0,-817,75700,74600,73400,72300,71100,75150,72850,53,22000,5000,45570,100,1,1056000,754,21.42,0.58,12,0.56,3333.00,123239.00,90600,20241213,-21.19,47600,20240805,50.00,89200,-19.96,20250121,68900,3.63,20250204,90600,-21.19,20241213,47600,50.00,20240805,3.67,N,011390,5000,52 억,,13118,N,N,1,N,00,N +20250319,100259,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71200,-2300,5,-3.13,247699850,3441,66.42,73300,74400,70600,95500,51500,73500,71984.84,1.24,0,-497,75700,74600,73400,72300,71100,75150,72850,53,22000,5000,45570,100,1,1056000,752,21.36,0.58,12,0.33,3333.00,123239.00,90600,20241213,-21.41,47600,20240805,49.58,89200,-20.18,20250121,68900,3.34,20250204,90600,-21.41,20241213,47600,49.58,20240805,3.67,N,011390,5000,52 억,,13118,N,N,1,N,00,N +20250319,090258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73500,0,3,0.00,19888100,272,5.25,73300,73500,72800,95500,51500,73500,73118.01,1.24,0,53,75700,74600,73400,72300,71100,75150,72850,53,22000,5000,45570,100,1,1056000,776,22.05,0.60,12,0.03,3333.00,123239.00,90600,20241213,-18.87,47600,20240805,54.41,89200,-17.60,20250121,68900,6.68,20250204,90600,-18.87,20241213,47600,54.41,20240805,3.67,N,011390,5000,52 억,,13118,N,N,1,N,00,N 20250318,160256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73500,100,2,0.14,373728750,5100,155.02,72700,74500,72200,95400,51400,73400,73280.10,1.27,0,-250,75733,74566,73533,72366,71333,74500,72300,53,22000,5000,45500,100,1,1056000,776,22.05,0.60,12,0.48,3333.00,123239.00,90600,20241213,-18.87,47600,20240805,54.41,89200,-17.60,20250121,68900,6.68,20250204,90600,-18.87,20241213,47600,54.41,20240805,3.68,N,011390,5000,52 억,,13370,N,N,1,N,00,N 20250318,150258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73500,100,2,0.14,356015950,4859,147.69,72700,74500,72200,95400,51400,73400,73269.39,1.27,0,-220,75733,74566,73533,72366,71333,74500,72300,53,22000,5000,45500,100,1,1056000,776,22.05,0.60,12,0.46,3333.00,123239.00,90600,20241213,-18.87,47600,20240805,54.41,89200,-17.60,20250121,68900,6.68,20250204,90600,-18.87,20241213,47600,54.41,20240805,3.68,N,011390,5000,52 억,,13370,N,N,1,N,00,N 20250318,140258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73700,300,2,0.41,324898550,4436,134.83,72700,74500,72200,95400,51400,73400,73241.33,1.27,0,-374,75733,74566,73533,72366,71333,74500,72300,53,22000,5000,45500,100,1,1056000,778,22.11,0.60,12,0.42,3333.00,123239.00,90600,20241213,-18.65,47600,20240805,54.83,89200,-17.38,20250121,68900,6.97,20250204,90600,-18.65,20241213,47600,54.83,20240805,3.68,N,011390,5000,52 억,,13370,N,N,1,N,00,N diff --git a/011420/price/prices-20250301.csv b/011420/price/prices-20250301.csv index 9ec191703787..00377882e01f 100644 --- a/011420/price/prices-20250301.csv +++ b/011420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160257,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2010,-20,5,-0.99,289634155,144135,72.61,2010,2030,2005,2635,1425,2030,2009.46,2.98,0,-34523,2060,2045,2025,2010,1990,2052,2017,138,605,500,1250,5,1,27549644,554,20.72,0.74,12,0.52,97.00,2713.00,3235,20240724,-37.87,1690,20240805,18.93,2445,-17.79,20250120,1915,4.96,20250102,3235,-37.87,20240724,1690,18.93,20240805,7.01,N,011420,500,137 억,,819956,N,N,3,N,00,N +20250319,150258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2010,-20,5,-0.99,248940945,123893,62.42,2010,2030,2005,2635,1425,2030,2009.32,2.98,0,-30361,2060,2045,2025,2010,1990,2052,2017,138,605,500,1250,5,1,27549644,554,20.72,0.74,12,0.45,97.00,2713.00,3235,20240724,-37.87,1690,20240805,18.93,2445,-17.79,20250120,1915,4.96,20250102,3235,-37.87,20240724,1690,18.93,20240805,7.01,N,011420,500,137 억,,819956,N,N,22,N,00,N +20250319,140258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2005,-25,5,-1.23,165427190,82275,41.45,2010,2030,2005,2635,1425,2030,2010.66,2.98,0,-15857,2060,2045,2025,2010,1990,2052,2017,138,605,500,1250,5,1,27549644,552,20.67,0.74,12,0.30,97.00,2713.00,3235,20240724,-38.02,1690,20240805,18.64,2445,-18.00,20250120,1915,4.70,20250102,3235,-38.02,20240724,1690,18.64,20240805,7.01,N,011420,500,137 억,,819956,N,N,22,N,00,N +20250319,130258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2010,-20,5,-0.99,151526250,75349,37.96,2010,2030,2005,2635,1425,2030,2010.99,2.98,0,-15636,2060,2045,2025,2010,1990,2052,2017,138,605,500,1250,5,1,27549644,554,20.72,0.74,12,0.27,97.00,2713.00,3235,20240724,-37.87,1690,20240805,18.93,2445,-17.79,20250120,1915,4.96,20250102,3235,-37.87,20240724,1690,18.93,20240805,7.01,N,011420,500,137 억,,819956,N,N,22,N,00,N +20250319,120258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2015,-15,5,-0.74,128929090,64110,32.30,2010,2030,2005,2635,1425,2030,2011.06,2.98,0,-14088,2060,2045,2025,2010,1990,2052,2017,138,605,500,1250,5,1,27549644,555,20.77,0.74,12,0.23,97.00,2713.00,3235,20240724,-37.71,1690,20240805,19.23,2445,-17.59,20250120,1915,5.22,20250102,3235,-37.71,20240724,1690,19.23,20240805,7.01,N,011420,500,137 억,,819956,N,N,22,N,00,N +20250319,110258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2015,-15,5,-0.74,121913530,60623,30.54,2010,2030,2005,2635,1425,2030,2011.01,2.98,0,-13403,2060,2045,2025,2010,1990,2052,2017,138,605,500,1250,5,1,27549644,555,20.77,0.74,12,0.22,97.00,2713.00,3235,20240724,-37.71,1690,20240805,19.23,2445,-17.59,20250120,1915,5.22,20250102,3235,-37.71,20240724,1690,19.23,20240805,7.01,N,011420,500,137 억,,819956,N,N,22,N,00,N +20250319,100259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2020,-10,5,-0.49,56027195,27825,14.02,2010,2030,2010,2635,1425,2030,2013.56,2.98,0,-2059,2060,2045,2025,2010,1990,2052,2017,138,605,500,1250,5,1,27549644,557,20.82,0.74,12,0.10,97.00,2713.00,3235,20240724,-37.56,1690,20240805,19.53,2445,-17.38,20250120,1915,5.48,20250102,3235,-37.56,20240724,1690,19.53,20240805,7.01,N,011420,500,137 억,,819956,N,N,22,N,00,N +20250319,090258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2030,0,3,0.00,3780015,1878,0.95,2010,2030,2010,2635,1425,2030,2012.79,2.98,0,-153,2060,2045,2025,2010,1990,2052,2017,138,605,500,1250,5,1,27549644,559,20.93,0.75,12,0.01,97.00,2713.00,3235,20240724,-37.25,1690,20240805,20.12,2445,-16.97,20250120,1915,6.01,20250102,3235,-37.25,20240724,1690,20.12,20240805,7.01,N,011420,500,137 억,,819956,N,N,22,N,00,N 20250318,160257,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2030,10,2,0.50,376333402,186233,145.14,2020,2040,2005,2625,1415,2020,2020.76,2.88,0,-26697,2036,2027,2016,2007,1996,2030,2010,138,605,500,1250,5,1,27549644,559,20.93,0.75,12,0.68,97.00,2713.00,3235,20240724,-37.25,1690,20240805,20.12,2445,-16.97,20250120,1915,6.01,20250102,3235,-37.25,20240724,1690,20.12,20240805,7.07,N,011420,500,137 억,,793120,N,N,22,N,00,N 20250318,150259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2020,0,3,0.00,341875192,169182,131.85,2020,2040,2005,2625,1415,2020,2020.75,2.88,0,-24974,2036,2027,2016,2007,1996,2030,2010,138,605,500,1250,5,1,27549644,557,20.82,0.74,12,0.61,97.00,2713.00,3235,20240724,-37.56,1690,20240805,19.53,2445,-17.38,20250120,1915,5.48,20250102,3235,-37.56,20240724,1690,19.53,20240805,7.07,N,011420,500,137 억,,793120,N,N,4,N,00,N 20250318,140258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2020,0,3,0.00,321935477,159295,124.15,2020,2040,2005,2625,1415,2020,2021.00,2.88,0,-22576,2036,2027,2016,2007,1996,2030,2010,138,605,500,1250,5,1,27549644,557,20.82,0.74,12,0.58,97.00,2713.00,3235,20240724,-37.56,1690,20240805,19.53,2445,-17.38,20250120,1915,5.48,20250102,3235,-37.56,20240724,1690,19.53,20240805,7.07,N,011420,500,137 억,,793120,N,N,4,N,00,N diff --git a/011500/price/prices-20250301.csv b/011500/price/prices-20250301.csv index 68ed1e97c713..43128f1b05fc 100644 --- a/011500/price/prices-20250301.csv +++ b/011500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17920,-40,5,-0.22,4659685955,259410,74.93,18030,18200,17810,23300,12580,17960,17962.69,1.02,0,-22316,18526,18242,18016,17732,17506,18385,17875,78,5340,500,11490,10,1,15637042,2802,22.60,1.72,12,1.66,793.00,10440.00,26950,20240312,-33.51,10350,20240805,73.14,20500,-12.59,20250226,12920,38.70,20250203,24250,-26.10,20240327,10350,73.14,20240805,6.12,N,011500,500,78 억,,159398,N,N,1,N,00,N +20250319,150259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17940,-20,5,-0.11,4383231600,243989,70.48,18030,18200,17810,23300,12580,17960,17964.88,1.02,0,-21963,18526,18242,18016,17732,17506,18385,17875,78,5340,500,11490,10,1,15637042,2805,22.62,1.72,12,1.56,793.00,10440.00,26950,20240312,-33.43,10350,20240805,73.33,20500,-12.49,20250226,12920,38.85,20250203,24250,-26.02,20240327,10350,73.33,20240805,6.12,N,011500,500,78 억,,159398,N,N,14,N,00,N +20250319,140258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17910,-50,5,-0.28,4032978970,224465,64.84,18030,18200,17810,23300,12580,17960,17967.08,1.02,0,-21028,18526,18242,18016,17732,17506,18385,17875,78,5340,500,11490,10,1,15637042,2801,22.59,1.72,12,1.44,793.00,10440.00,26950,20240312,-33.54,10350,20240805,73.04,20500,-12.63,20250226,12920,38.62,20250203,24250,-26.14,20240327,10350,73.04,20240805,6.12,N,011500,500,78 억,,159398,N,N,14,N,00,N +20250319,130258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17950,-10,5,-0.06,3755820545,209010,60.38,18030,18200,17810,23300,12580,17960,17969.58,1.02,0,-20297,18526,18242,18016,17732,17506,18385,17875,78,5340,500,11490,10,1,15637042,2807,22.64,1.72,12,1.34,793.00,10440.00,26950,20240312,-33.40,10350,20240805,73.43,20500,-12.44,20250226,12920,38.93,20250203,24250,-25.98,20240327,10350,73.43,20240805,6.12,N,011500,500,78 억,,159398,N,N,14,N,00,N +20250319,120258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17920,-40,5,-0.22,3445159930,191684,55.37,18030,18200,17810,23300,12580,17960,17973.14,1.02,0,-16775,18526,18242,18016,17732,17506,18385,17875,78,5340,500,11490,10,1,15637042,2802,22.60,1.72,12,1.23,793.00,10440.00,26950,20240312,-33.51,10350,20240805,73.14,20500,-12.59,20250226,12920,38.70,20250203,24250,-26.10,20240327,10350,73.14,20240805,6.12,N,011500,500,78 억,,159398,N,N,14,N,00,N +20250319,110258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17910,-50,5,-0.28,3066248570,170541,49.26,18030,18200,17810,23300,12580,17960,17979.57,1.02,0,-15019,18526,18242,18016,17732,17506,18385,17875,78,5340,500,11490,10,1,15637042,2801,22.59,1.72,12,1.09,793.00,10440.00,26950,20240312,-33.54,10350,20240805,73.04,20500,-12.63,20250226,12920,38.62,20250203,24250,-26.14,20240327,10350,73.04,20240805,6.12,N,011500,500,78 억,,159398,N,N,14,N,00,N +20250319,100259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17980,20,2,0.11,2051788325,114016,32.94,18030,18200,17810,23300,12580,17960,17995.70,1.02,0,-17000,18526,18242,18016,17732,17506,18385,17875,78,5340,500,11490,10,1,15637042,2812,22.67,1.72,12,0.73,793.00,10440.00,26950,20240312,-33.28,10350,20240805,73.72,20500,-12.29,20250226,12920,39.16,20250203,24250,-25.86,20240327,10350,73.72,20240805,6.12,N,011500,500,78 억,,159398,N,N,14,N,00,N +20250319,090259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17970,10,2,0.06,269706700,15004,4.33,18030,18080,17930,23300,12580,17960,17975.92,1.02,0,-7778,18526,18242,18016,17732,17506,18385,17875,78,5340,500,11490,10,1,15637042,2810,22.66,1.72,12,0.10,793.00,10440.00,26950,20240312,-33.32,10350,20240805,73.62,20500,-12.34,20250226,12920,39.09,20250203,24250,-25.90,20240327,10350,73.62,20240805,6.12,N,011500,500,78 억,,159398,N,N,14,N,00,N 20250318,160257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17960,190,2,1.07,6127822435,339434,103.20,17900,18300,17790,23100,12440,17770,18053.35,0.88,0,22466,18436,18102,17926,17592,17416,18015,17505,78,5330,500,11370,10,1,15637042,2808,22.65,1.72,12,2.17,793.00,10440.00,26950,20240312,-33.36,10350,20240805,73.53,20500,-12.39,20250226,12920,39.01,20250203,24250,-25.94,20240327,10350,73.53,20240805,5.99,N,011500,500,78 억,,136933,N,N,14,N,00,N 20250318,150259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17980,210,2,1.18,5727923140,317162,96.43,17900,18300,17790,23100,12440,17770,18060.02,0.88,0,22011,18436,18102,17926,17592,17416,18015,17505,78,5330,500,11370,10,1,15637042,2812,22.67,1.72,12,2.03,793.00,10440.00,26950,20240312,-33.28,10350,20240805,73.72,20500,-12.29,20250226,12920,39.16,20250203,24250,-25.86,20240327,10350,73.72,20240805,5.99,N,011500,500,78 억,,136933,N,N,5,N,00,N 20250318,140258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18100,330,2,1.86,5090974380,281868,85.70,17900,18300,17790,23100,12440,17770,18061.66,0.88,0,25062,18436,18102,17926,17592,17416,18015,17505,78,5330,500,11370,10,1,15637042,2830,22.82,1.73,12,1.80,793.00,10440.00,26950,20240312,-32.84,10350,20240805,74.88,20500,-11.71,20250226,12920,40.09,20250203,24250,-25.36,20240327,10350,74.88,20240805,5.99,N,011500,500,78 억,,136933,N,N,5,N,00,N diff --git a/011560/price/prices-20250301.csv b/011560/price/prices-20250301.csv index cc5b2735df5d..dbbf582c6d31 100644 --- a/011560/price/prices-20250301.csv +++ b/011560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10210,-90,5,-0.87,204456760,20072,73.90,10310,10310,10050,13390,7210,10300,10186.17,9.32,0,-761,10500,10400,10320,10220,10140,10450,10270,53,3090,500,7620,10,1,10530000,1075,3.57,0.51,12,0.19,2863.00,20149.00,14940,20240529,-31.66,8840,20240307,15.50,10850,-5.90,20250117,9600,6.35,20250311,14940,-31.66,20240529,9020,13.19,20240418,1.22,N,011560,500,52 억,,981133,N,N,0,N,00,N +20250319,150259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10220,-80,5,-0.78,195153590,19161,70.54,10310,10310,10050,13390,7210,10300,10184.94,9.32,0,-438,10500,10400,10320,10220,10140,10450,10270,53,3090,500,7620,10,1,10530000,1076,3.57,0.51,12,0.18,2863.00,20149.00,14940,20240529,-31.59,8840,20240307,15.61,10850,-5.81,20250117,9600,6.46,20250311,14940,-31.59,20240529,9020,13.30,20240418,1.22,N,011560,500,52 억,,981133,N,N,0,N,00,N +20250319,140259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10240,-60,5,-0.58,190512290,18707,68.87,10310,10310,10050,13390,7210,10300,10184.01,9.32,0,-95,10500,10400,10320,10220,10140,10450,10270,53,3090,500,7620,10,1,10530000,1078,3.58,0.51,12,0.18,2863.00,20149.00,14940,20240529,-31.46,8840,20240307,15.84,10850,-5.62,20250117,9600,6.67,20250311,14940,-31.46,20240529,9020,13.53,20240418,1.22,N,011560,500,52 억,,981133,N,N,0,N,00,N +20250319,130258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10210,-90,5,-0.87,168313260,16532,60.86,10310,10310,10050,13390,7210,10300,10181.06,9.32,0,-1087,10500,10400,10320,10220,10140,10450,10270,53,3090,500,7620,10,1,10530000,1075,3.57,0.51,12,0.16,2863.00,20149.00,14940,20240529,-31.66,8840,20240307,15.50,10850,-5.90,20250117,9600,6.35,20250311,14940,-31.66,20240529,9020,13.19,20240418,1.22,N,011560,500,52 억,,981133,N,N,0,N,00,N +20250319,120258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10220,-80,5,-0.78,143250080,14082,51.84,10310,10310,10050,13390,7210,10300,10172.57,9.32,0,-722,10500,10400,10320,10220,10140,10450,10270,53,3090,500,7620,10,1,10530000,1076,3.57,0.51,12,0.13,2863.00,20149.00,14940,20240529,-31.59,8840,20240307,15.61,10850,-5.81,20250117,9600,6.46,20250311,14940,-31.59,20240529,9020,13.30,20240418,1.22,N,011560,500,52 억,,981133,N,N,0,N,00,N +20250319,110259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10150,-150,5,-1.46,107445180,10572,38.92,10310,10310,10050,13390,7210,10300,10163.18,9.32,0,-1956,10500,10400,10320,10220,10140,10450,10270,53,3090,500,7620,10,1,10530000,1069,3.55,0.50,12,0.10,2863.00,20149.00,14940,20240529,-32.06,8840,20240307,14.82,10850,-6.45,20250117,9600,5.73,20250311,14940,-32.06,20240529,9020,12.53,20240418,1.22,N,011560,500,52 억,,981133,N,N,0,N,00,N +20250319,100259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10240,-60,5,-0.58,28330390,2769,10.19,10310,10310,10200,13390,7210,10300,10231.27,9.32,0,-853,10500,10400,10320,10220,10140,10450,10270,53,3090,500,7620,10,1,10530000,1078,3.58,0.51,12,0.03,2863.00,20149.00,14940,20240529,-31.46,8840,20240307,15.84,10850,-5.62,20250117,9600,6.67,20250311,14940,-31.46,20240529,9020,13.53,20240418,1.22,N,011560,500,52 억,,981133,N,N,0,N,00,N +20250319,090259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10250,-50,5,-0.49,1469760,143,0.53,10310,10310,10230,13390,7210,10300,10278.04,9.32,0,-46,10500,10400,10320,10220,10140,10450,10270,53,3090,500,7620,10,1,10530000,1079,3.58,0.51,12,0.00,2863.00,20149.00,14940,20240529,-31.39,8840,20240307,15.95,10850,-5.53,20250117,9600,6.77,20250311,14940,-31.39,20240529,9020,13.64,20240418,1.22,N,011560,500,52 억,,981133,N,N,0,N,00,N 20250318,160257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10300,40,2,0.39,279985135,27162,36.73,10240,10420,10240,13330,7190,10260,10307.97,9.22,0,-3222,10506,10382,10226,10102,9946,10445,10165,53,3070,500,7590,10,1,10530000,1085,3.60,0.51,12,0.26,2863.00,20149.00,14940,20240529,-31.06,8840,20240307,16.52,10850,-5.07,20250117,9600,7.29,20250311,14940,-31.06,20240529,9020,14.19,20240418,1.23,N,011560,500,52 억,,971217,N,N,0,N,00,N 20250318,150259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10300,40,2,0.39,263115835,25523,34.51,10240,10420,10240,13330,7190,10260,10308.97,9.22,0,-2653,10506,10382,10226,10102,9946,10445,10165,53,3070,500,7590,10,1,10530000,1085,3.60,0.51,12,0.24,2863.00,20149.00,14940,20240529,-31.06,8840,20240307,16.52,10850,-5.07,20250117,9600,7.29,20250311,14940,-31.06,20240529,9020,14.19,20240418,1.23,N,011560,500,52 억,,971217,N,N,0,N,00,N 20250318,140258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10290,30,2,0.29,253953145,24633,33.31,10240,10420,10240,13330,7190,10260,10309.47,9.22,0,-2972,10506,10382,10226,10102,9946,10445,10165,53,3070,500,7590,10,1,10530000,1084,3.59,0.51,12,0.23,2863.00,20149.00,14940,20240529,-31.12,8840,20240307,16.40,10850,-5.16,20250117,9600,7.19,20250311,14940,-31.12,20240529,9020,14.08,20240418,1.23,N,011560,500,52 억,,971217,N,N,0,N,00,N diff --git a/011690/price/prices-20250301.csv b/011690/price/prices-20250301.csv index 45b3a5e1df59..3d3fb8f8d40b 100644 --- a/011690/price/prices-20250301.csv +++ b/011690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2245,-15,5,-0.66,253180900,112910,162.71,2260,2285,2215,2935,1585,2260,2242.32,0.55,0,-1161,2316,2287,2271,2242,2226,2280,2235,914,675,2500,1620,5,1,36574394,821,-249.44,0.81,12,0.31,-9.00,2788.00,4600,20240502,-51.20,1790,20250114,25.42,3290,-31.76,20250220,1790,25.42,20250114,4600,-51.20,20240502,1790,25.42,20250114,2.19,N,011690,2500,914 억,,199715,N,N,7,N,00,N +20250319,150259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2250,-10,5,-0.44,221435220,98706,142.24,2260,2285,2215,2935,1585,2260,2243.38,0.55,0,-4603,2316,2287,2271,2242,2226,2280,2235,914,675,2500,1620,5,1,36574394,823,-250.00,0.81,12,0.27,-9.00,2788.00,4600,20240502,-51.09,1790,20250114,25.70,3290,-31.61,20250220,1790,25.70,20250114,4600,-51.09,20240502,1790,25.70,20250114,2.19,N,011690,2500,914 억,,199715,N,N,7,N,00,N +20250319,140259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2240,-20,5,-0.88,167829835,74647,107.57,2260,2285,2230,2935,1585,2260,2248.31,0.55,0,-8078,2316,2287,2271,2242,2226,2280,2235,914,675,2500,1620,5,1,36574394,819,-248.89,0.80,12,0.20,-9.00,2788.00,4600,20240502,-51.30,1790,20250114,25.14,3290,-31.91,20250220,1790,25.14,20250114,4600,-51.30,20240502,1790,25.14,20250114,2.19,N,011690,2500,914 억,,199715,N,N,7,N,00,N +20250319,130258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2235,-25,5,-1.11,144156865,64060,92.31,2260,2285,2230,2935,1585,2260,2250.34,0.55,0,-9787,2316,2287,2271,2242,2226,2280,2235,914,675,2500,1620,5,1,36574394,817,-248.33,0.80,12,0.18,-9.00,2788.00,4600,20240502,-51.41,1790,20250114,24.86,3290,-32.07,20250220,1790,24.86,20250114,4600,-51.41,20240502,1790,24.86,20250114,2.19,N,011690,2500,914 억,,199715,N,N,7,N,00,N +20250319,120258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2240,-20,5,-0.88,133098665,59119,85.19,2260,2285,2230,2935,1585,2260,2251.37,0.55,0,-10028,2316,2287,2271,2242,2226,2280,2235,914,675,2500,1620,5,1,36574394,819,-248.89,0.80,12,0.16,-9.00,2788.00,4600,20240502,-51.30,1790,20250114,25.14,3290,-31.91,20250220,1790,25.14,20250114,4600,-51.30,20240502,1790,25.14,20250114,2.19,N,011690,2500,914 억,,199715,N,N,7,N,00,N +20250319,110259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2240,-20,5,-0.88,100130830,44416,64.01,2260,2285,2240,2935,1585,2260,2254.39,0.55,0,-2079,2316,2287,2271,2242,2226,2280,2235,914,675,2500,1620,5,1,36574394,819,-248.89,0.80,12,0.12,-9.00,2788.00,4600,20240502,-51.30,1790,20250114,25.14,3290,-31.91,20250220,1790,25.14,20250114,4600,-51.30,20240502,1790,25.14,20250114,2.19,N,011690,2500,914 억,,199715,N,N,7,N,00,N +20250319,100300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2250,-10,5,-0.44,59268305,26243,37.82,2260,2285,2240,2935,1585,2260,2258.44,0.55,0,-781,2316,2287,2271,2242,2226,2280,2235,914,675,2500,1620,5,1,36574394,823,-250.00,0.81,12,0.07,-9.00,2788.00,4600,20240502,-51.09,1790,20250114,25.70,3290,-31.61,20250220,1790,25.70,20250114,4600,-51.09,20240502,1790,25.70,20250114,2.19,N,011690,2500,914 억,,199715,N,N,7,N,00,N +20250319,090259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,5,2,0.22,6281390,2779,4.00,2260,2265,2260,2935,1585,2260,2260.31,0.55,0,-383,2316,2287,2271,2242,2226,2280,2235,914,675,2500,1620,5,1,36574394,828,-251.67,0.81,12,0.01,-9.00,2788.00,4600,20240502,-50.76,1790,20250114,26.54,3290,-31.16,20250220,1790,26.54,20250114,4600,-50.76,20240502,1790,26.54,20250114,2.19,N,011690,2500,914 억,,199715,N,N,7,N,00,N 20250318,160258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2260,-5,5,-0.22,154220378,68090,71.80,2265,2300,2255,2940,1590,2265,2264.95,0.56,0,340,2348,2306,2278,2236,2208,2327,2257,914,675,2500,1630,5,1,36574394,827,-251.11,0.81,12,0.19,-9.00,2788.00,4600,20240502,-50.87,1790,20250114,26.26,3290,-31.31,20250220,1790,26.26,20250114,4600,-50.87,20240502,1790,26.26,20250114,2.24,N,011690,2500,914 억,,205755,N,N,7,N,00,N 20250318,150300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2275,10,2,0.44,136197343,60121,63.40,2265,2300,2255,2940,1590,2265,2265.39,0.56,0,-1397,2348,2306,2278,2236,2208,2327,2257,914,675,2500,1630,5,1,36574394,832,-252.78,0.82,12,0.16,-9.00,2788.00,4600,20240502,-50.54,1790,20250114,27.09,3290,-30.85,20250220,1790,27.09,20250114,4600,-50.54,20240502,1790,27.09,20250114,2.24,N,011690,2500,914 억,,205755,N,N,6,N,00,N 20250318,140259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2270,5,2,0.22,114667668,50605,53.36,2265,2300,2255,2940,1590,2265,2265.94,0.56,0,-7250,2348,2306,2278,2236,2208,2327,2257,914,675,2500,1630,5,1,36574394,830,-252.22,0.81,12,0.14,-9.00,2788.00,4600,20240502,-50.65,1790,20250114,26.82,3290,-31.00,20250220,1790,26.82,20250114,4600,-50.65,20240502,1790,26.82,20250114,2.24,N,011690,2500,914 억,,205755,N,N,6,N,00,N diff --git a/011700/price/prices-20250301.csv b/011700/price/prices-20250301.csv index 3a32acd45e3e..de050239868a 100644 --- a/011700/price/prices-20250301.csv +++ b/011700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3050,-10,5,-0.33,251784156,82501,91.26,3035,3090,3035,3975,2145,3060,3051.89,5.93,0,-13026,3116,3087,3061,3032,3006,3102,3047,162,915,500,2080,5,1,32446151,990,-98.39,1.08,12,0.25,-31.00,2824.00,6170,20240528,-50.57,2560,20241209,19.14,3775,-19.21,20250117,2685,13.59,20250102,6170,-50.57,20240528,2560,19.14,20241209,3.61,N,011700,500,162 억,,1922641,N,N,4,N,00,N +20250319,150300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3045,-15,5,-0.49,246640591,80815,89.39,3035,3090,3035,3975,2145,3060,3051.92,5.93,0,-13538,3116,3087,3061,3032,3006,3102,3047,162,915,500,2080,5,1,32446151,988,-98.23,1.08,12,0.25,-31.00,2824.00,6170,20240528,-50.65,2560,20241209,18.95,3775,-19.34,20250117,2685,13.41,20250102,6170,-50.65,20240528,2560,18.95,20241209,3.61,N,011700,500,162 억,,1922641,N,N,28,N,00,N +20250319,140259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3045,-15,5,-0.49,228962091,75015,82.98,3035,3090,3035,3975,2145,3060,3052.22,5.93,0,-14808,3116,3087,3061,3032,3006,3102,3047,162,915,500,2080,5,1,32446151,988,-98.23,1.08,12,0.23,-31.00,2824.00,6170,20240528,-50.65,2560,20241209,18.95,3775,-19.34,20250117,2685,13.41,20250102,6170,-50.65,20240528,2560,18.95,20241209,3.61,N,011700,500,162 억,,1922641,N,N,28,N,00,N +20250319,130259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3045,-15,5,-0.49,179693716,58819,65.06,3035,3090,3035,3975,2145,3060,3055.03,5.93,0,-18795,3116,3087,3061,3032,3006,3102,3047,162,915,500,2080,5,1,32446151,988,-98.23,1.08,12,0.18,-31.00,2824.00,6170,20240528,-50.65,2560,20241209,18.95,3775,-19.34,20250117,2685,13.41,20250102,6170,-50.65,20240528,2560,18.95,20241209,3.61,N,011700,500,162 억,,1922641,N,N,28,N,00,N +20250319,120259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3060,0,3,0.00,165163941,54058,59.80,3035,3090,3035,3975,2145,3060,3055.31,5.93,0,-19487,3116,3087,3061,3032,3006,3102,3047,162,915,500,2080,5,1,32446151,993,-98.71,1.08,12,0.17,-31.00,2824.00,6170,20240528,-50.41,2560,20241209,19.53,3775,-18.94,20250117,2685,13.97,20250102,6170,-50.41,20240528,2560,19.53,20241209,3.61,N,011700,500,162 억,,1922641,N,N,28,N,00,N +20250319,110259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3050,-10,5,-0.33,148165988,48494,53.64,3035,3090,3035,3975,2145,3060,3055.35,5.93,0,-17997,3116,3087,3061,3032,3006,3102,3047,162,915,500,2080,5,1,32446151,990,-98.39,1.08,12,0.15,-31.00,2824.00,6170,20240528,-50.57,2560,20241209,19.14,3775,-19.21,20250117,2685,13.59,20250102,6170,-50.57,20240528,2560,19.14,20241209,3.61,N,011700,500,162 억,,1922641,N,N,28,N,00,N +20250319,100300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3085,25,2,0.82,59416823,19340,21.39,3035,3090,3035,3975,2145,3060,3072.22,5.93,0,-2565,3116,3087,3061,3032,3006,3102,3047,162,915,500,2080,5,1,32446151,1001,-99.52,1.09,12,0.06,-31.00,2824.00,6170,20240528,-50.00,2560,20241209,20.51,3775,-18.28,20250117,2685,14.90,20250102,6170,-50.00,20240528,2560,20.51,20241209,3.61,N,011700,500,162 억,,1922641,N,N,28,N,00,N +20250319,090300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3050,-10,5,-0.33,5220855,1720,1.90,3035,3060,3035,3975,2145,3060,3035.38,5.93,0,393,3116,3087,3061,3032,3006,3102,3047,162,915,500,2080,5,1,32446151,990,-98.39,1.08,12,0.01,-31.00,2824.00,6170,20240528,-50.57,2560,20241209,19.14,3775,-19.21,20250117,2685,13.59,20250102,6170,-50.57,20240528,2560,19.14,20241209,3.61,N,011700,500,162 억,,1922641,N,N,28,N,00,N 20250318,160258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3060,-10,5,-0.33,268104491,87750,96.50,3045,3090,3035,3990,2150,3070,3055.32,5.90,0,8485,3183,3126,3083,3026,2983,3105,3005,162,920,500,2080,5,1,32446151,993,-50.16,1.10,12,0.27,-61.00,2794.00,6170,20240528,-50.41,2560,20241209,19.53,3775,-18.94,20250117,2685,13.97,20250102,6170,-50.41,20240528,2560,19.53,20241209,3.59,N,011700,500,162 억,,1913906,N,N,28,N,00,N 20250318,150300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3050,-20,5,-0.65,251378406,82269,90.47,3045,3090,3035,3990,2150,3070,3055.57,5.90,0,6445,3183,3126,3083,3026,2983,3105,3005,162,920,500,2080,5,1,32446151,990,-50.00,1.09,12,0.25,-61.00,2794.00,6170,20240528,-50.57,2560,20241209,19.14,3775,-19.21,20250117,2685,13.59,20250102,6170,-50.57,20240528,2560,19.14,20241209,3.59,N,011700,500,162 억,,1913906,N,N,8,N,00,N 20250318,140259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3050,-20,5,-0.65,182243591,59586,65.53,3045,3090,3035,3990,2150,3070,3058.50,5.90,0,-1069,3183,3126,3083,3026,2983,3105,3005,162,920,500,2080,5,1,32446151,990,-50.00,1.09,12,0.18,-61.00,2794.00,6170,20240528,-50.57,2560,20241209,19.14,3775,-19.21,20250117,2685,13.59,20250102,6170,-50.57,20240528,2560,19.14,20241209,3.59,N,011700,500,162 억,,1913906,N,N,8,N,00,N diff --git a/011760/price/prices-20250301.csv b/011760/price/prices-20250301.csv index cc6895dc1b61..f42c425029bf 100644 --- a/011760/price/prices-20250301.csv +++ b/011760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23900,-300,5,-1.24,1192565625,49773,39.11,24200,24450,23700,31450,16950,24200,23960.33,9.31,0,7329,25666,24932,24366,23632,23066,24650,23350,661,7250,5000,17900,50,1,13228966,3162,3.78,0.53,12,0.38,6326.00,45236.00,26200,20250226,-8.78,16130,20240417,48.17,26200,-8.78,20250226,18700,27.81,20250109,26200,-8.78,20250226,16130,48.17,20240417,2.02,N,011760,5000,661 억,,1231069,N,N,15,N,00,N +20250319,150300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24000,-200,5,-0.83,1067593825,44551,35.00,24200,24450,23700,31450,16950,24200,23963.41,9.31,0,7082,25666,24932,24366,23632,23066,24650,23350,661,7250,5000,17900,50,1,13228966,3175,3.79,0.53,12,0.34,6326.00,45236.00,26200,20250226,-8.40,16130,20240417,48.79,26200,-8.40,20250226,18700,28.34,20250109,26200,-8.40,20250226,16130,48.79,20240417,2.02,N,011760,5000,661 억,,1231069,N,N,8,N,00,N +20250319,140300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23900,-300,5,-1.24,992563725,41416,32.54,24200,24450,23700,31450,16950,24200,23965.71,9.31,0,5968,25666,24932,24366,23632,23066,24650,23350,661,7250,5000,17900,50,1,13228966,3162,3.78,0.53,12,0.31,6326.00,45236.00,26200,20250226,-8.78,16130,20240417,48.17,26200,-8.78,20250226,18700,27.81,20250109,26200,-8.78,20250226,16130,48.17,20240417,2.02,N,011760,5000,661 억,,1231069,N,N,8,N,00,N +20250319,130259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24050,-150,5,-0.62,946190875,39479,31.02,24200,24450,23700,31450,16950,24200,23966.94,9.31,0,5589,25666,24932,24366,23632,23066,24650,23350,661,7250,5000,17900,50,1,13228966,3182,3.80,0.53,12,0.30,6326.00,45236.00,26200,20250226,-8.21,16130,20240417,49.10,26200,-8.21,20250226,18700,28.61,20250109,26200,-8.21,20250226,16130,49.10,20240417,2.02,N,011760,5000,661 억,,1231069,N,N,8,N,00,N +20250319,120259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24150,-50,5,-0.21,817699575,34142,26.83,24200,24450,23700,31450,16950,24200,23949.96,9.31,0,6845,25666,24932,24366,23632,23066,24650,23350,661,7250,5000,17900,50,1,13228966,3195,3.82,0.53,12,0.26,6326.00,45236.00,26200,20250226,-7.82,16130,20240417,49.72,26200,-7.82,20250226,18700,29.14,20250109,26200,-7.82,20250226,16130,49.72,20240417,2.02,N,011760,5000,661 억,,1231069,N,N,8,N,00,N +20250319,110300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23900,-300,5,-1.24,706896875,29511,23.19,24200,24450,23700,31450,16950,24200,23953.67,9.31,0,3253,25666,24932,24366,23632,23066,24650,23350,661,7250,5000,17900,50,1,13228966,3162,3.78,0.53,12,0.22,6326.00,45236.00,26200,20250226,-8.78,16130,20240417,48.17,26200,-8.78,20250226,18700,27.81,20250109,26200,-8.78,20250226,16130,48.17,20240417,2.02,N,011760,5000,661 억,,1231069,N,N,8,N,00,N +20250319,100300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24200,0,3,0.00,247234300,10239,8.04,24200,24450,24000,31450,16950,24200,24146.33,9.31,0,649,25666,24932,24366,23632,23066,24650,23350,661,7250,5000,17900,50,1,13228966,3201,3.83,0.53,12,0.08,6326.00,45236.00,26200,20250226,-7.63,16130,20240417,50.03,26200,-7.63,20250226,18700,29.41,20250109,26200,-7.63,20250226,16130,50.03,20240417,2.02,N,011760,5000,661 억,,1231069,N,N,8,N,00,N +20250319,090300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24100,-100,5,-0.41,30270800,1252,0.98,24200,24400,24100,31450,16950,24200,24177.96,9.31,0,-371,25666,24932,24366,23632,23066,24650,23350,661,7250,5000,17900,50,1,13228966,3188,3.81,0.53,12,0.01,6326.00,45236.00,26200,20250226,-8.02,16130,20240417,49.41,26200,-8.02,20250226,18700,28.88,20250109,26200,-8.02,20250226,16130,49.41,20240417,2.02,N,011760,5000,661 억,,1231069,N,N,8,N,00,N 20250318,160258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24200,300,2,1.26,2999653500,122611,260.78,24250,25100,23800,31050,16750,23900,24464.87,9.25,0,6471,24533,24216,23983,23666,23433,24100,23550,661,7150,5000,17680,50,1,13228966,3201,3.83,0.53,12,0.93,6326.00,45236.00,26200,20250226,-7.63,16130,20240417,50.03,26200,-7.63,20250226,18700,29.41,20250109,26200,-7.63,20250226,16130,50.03,20240417,2.09,N,011760,5000,661 억,,1223880,N,N,8,N,00,N 20250318,150300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24300,400,2,1.67,2848383400,116372,247.51,24250,25100,23800,31050,16750,23900,24476.54,9.25,0,5640,24533,24216,23983,23666,23433,24100,23550,661,7150,5000,17680,50,1,13228966,3215,3.84,0.54,12,0.88,6326.00,45236.00,26200,20250226,-7.25,16130,20240417,50.65,26200,-7.25,20250226,18700,29.95,20250109,26200,-7.25,20250226,16130,50.65,20240417,2.09,N,011760,5000,661 억,,1223880,N,N,6,N,00,N 20250318,140259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24300,400,2,1.67,2617975300,106867,227.29,24250,25100,23800,31050,16750,23900,24497.51,9.25,0,4153,24533,24216,23983,23666,23433,24100,23550,661,7150,5000,17680,50,1,13228966,3215,3.84,0.54,12,0.81,6326.00,45236.00,26200,20250226,-7.25,16130,20240417,50.65,26200,-7.25,20250226,18700,29.95,20250109,26200,-7.25,20250226,16130,50.65,20240417,2.09,N,011760,5000,661 억,,1223880,N,N,6,N,00,N diff --git a/011780/price/prices-20250301.csv b/011780/price/prices-20250301.csv index 5437069852a8..53f017450df5 100644 --- a/011780/price/prices-20250301.csv +++ b/011780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112800,1000,2,0.89,19139910700,167739,150.75,112700,118000,112200,145300,78300,111800,114107.07,17.58,0,10877,114666,113232,112366,110932,110066,112800,110500,1523,33500,5000,82730,100,1,27334587,30833,9.96,0.56,12,0.61,11321.00,199918.00,167000,20240715,-32.46,87300,20241209,29.21,128300,-12.08,20250220,88300,27.75,20250103,167000,-32.46,20240715,87300,29.21,20241209,0.46,N,011780,5000,1523 억,,4806247,N,N,98,N,00,N +20250319,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112600,800,2,0.72,17937761900,157080,141.17,112700,118000,112200,145300,78300,111800,114196.55,17.58,0,12400,114666,113232,112366,110932,110066,112800,110500,1523,33500,5000,82730,100,1,27334587,30779,9.95,0.56,12,0.57,11321.00,199918.00,167000,20240715,-32.57,87300,20241209,28.98,128300,-12.24,20250220,88300,27.52,20250103,167000,-32.57,20240715,87300,28.98,20241209,0.46,N,011780,5000,1523 억,,4806247,N,N,19,N,00,N +20250319,140300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112700,900,2,0.81,16177996650,141467,127.14,112700,118000,112200,145300,78300,111800,114360.56,17.58,0,13906,114666,113232,112366,110932,110066,112800,110500,1523,33500,5000,82730,100,1,27334587,30806,9.95,0.56,12,0.52,11321.00,199918.00,167000,20240715,-32.51,87300,20241209,29.10,128300,-12.16,20250220,88300,27.63,20250103,167000,-32.51,20240715,87300,29.10,20241209,0.46,N,011780,5000,1523 억,,4806247,N,N,19,N,00,N +20250319,130259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112400,600,2,0.54,14853545100,129684,116.55,112700,118000,112300,145300,78300,111800,114538.50,17.58,0,14492,114666,113232,112366,110932,110066,112800,110500,1523,33500,5000,82730,100,1,27334587,30724,9.93,0.56,12,0.47,11321.00,199918.00,167000,20240715,-32.69,87300,20241209,28.75,128300,-12.39,20250220,88300,27.29,20250103,167000,-32.69,20240715,87300,28.75,20241209,0.46,N,011780,5000,1523 억,,4806247,N,N,19,N,00,N +20250319,120259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112400,600,2,0.54,13540263150,118008,106.05,112700,118000,112300,145300,78300,111800,114742.63,17.58,0,17635,114666,113232,112366,110932,110066,112800,110500,1523,33500,5000,82730,100,1,27334587,30724,9.93,0.56,12,0.43,11321.00,199918.00,167000,20240715,-32.69,87300,20241209,28.75,128300,-12.39,20250220,88300,27.29,20250103,167000,-32.69,20240715,87300,28.75,20241209,0.46,N,011780,5000,1523 억,,4806247,N,N,19,N,00,N +20250319,110300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112850,1050,2,0.94,11877421050,103228,92.77,112700,118000,112400,145300,78300,111800,115063.14,17.58,0,21634,114666,113232,112366,110932,110066,112800,110500,1523,33500,5000,82730,100,1,27334587,30847,9.97,0.56,12,0.38,11321.00,199918.00,167000,20240715,-32.43,87300,20241209,29.27,128300,-12.04,20250220,88300,27.80,20250103,167000,-32.43,20240715,87300,29.27,20241209,0.46,N,011780,5000,1523 억,,4806247,N,N,19,N,00,N +20250319,100301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114200,2400,2,2.15,8815750350,76166,68.45,112700,118000,112500,145300,78300,111800,115748.94,17.58,0,28243,114666,113232,112366,110932,110066,112800,110500,1523,33500,5000,82730,100,1,27334587,31216,10.09,0.57,12,0.28,11321.00,199918.00,167000,20240715,-31.62,87300,20241209,30.81,128300,-10.99,20250220,88300,29.33,20250103,167000,-31.62,20240715,87300,30.81,20241209,0.46,N,011780,5000,1523 억,,4806247,N,N,19,N,00,N +20250319,090300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114100,2300,2,2.06,1020530900,8985,8.07,112700,114500,112500,145300,78300,111800,113601.07,17.58,0,6300,114666,113232,112366,110932,110066,112800,110500,1523,33500,5000,82730,100,1,27334587,31189,10.08,0.57,12,0.03,11321.00,199918.00,167000,20240715,-31.68,87300,20241209,30.70,128300,-11.07,20250220,88300,29.22,20250103,167000,-31.68,20240715,87300,30.70,20241209,0.46,N,011780,5000,1523 억,,4806247,N,N,19,N,00,N 20250318,160258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111800,-1000,5,-0.89,12389239450,110326,50.25,113500,113800,111500,146600,79000,112800,112298.05,17.57,0,-2497,120933,116866,114233,110166,107533,115550,108850,1523,33800,5000,83470,100,1,27334587,30560,9.88,0.56,12,0.40,11321.00,199918.00,167000,20240715,-33.05,87300,20241209,28.06,128300,-12.86,20250220,88300,26.61,20250103,167000,-33.05,20240715,87300,28.06,20241209,0.48,N,011780,5000,1523 억,,4803762,N,N,19,N,00,N 20250318,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112100,-700,5,-0.62,11328139850,100845,45.94,113500,113800,111500,146600,79000,112800,112332.15,17.57,0,-1757,120933,116866,114233,110166,107533,115550,108850,1523,33800,5000,83470,100,1,27334587,30642,9.90,0.56,12,0.37,11321.00,199918.00,167000,20240715,-32.87,87300,20241209,28.41,128300,-12.63,20250220,88300,26.95,20250103,167000,-32.87,20240715,87300,28.41,20241209,0.48,N,011780,5000,1523 억,,4803762,N,N,106,N,00,N 20250318,140300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111700,-1100,5,-0.98,9897624600,88060,40.11,113500,113800,111500,146600,79000,112800,112396.33,17.57,0,-2434,120933,116866,114233,110166,107533,115550,108850,1523,33800,5000,83470,100,1,27334587,30533,9.87,0.56,12,0.32,11321.00,199918.00,167000,20240715,-33.11,87300,20241209,27.95,128300,-12.94,20250220,88300,26.50,20250103,167000,-33.11,20240715,87300,27.95,20241209,0.48,N,011780,5000,1523 억,,4803762,N,N,106,N,00,N diff --git a/011790/price/prices-20250301.csv b/011790/price/prices-20250301.csv index 4a6a86bc29c1..4fde7cf683e8 100644 --- a/011790/price/prices-20250301.csv +++ b/011790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,126200,-3000,5,-2.32,37666118450,294697,83.35,128000,131200,126100,167900,90500,129200,127816.95,15.25,0,21593,138933,134066,131233,126366,123533,132650,124950,1893,38700,5000,93020,100,1,37868298,47790,-10.78,3.36,12,0.78,-11711.00,37559.00,200000,20240618,-36.90,90300,20241209,39.76,181000,-30.28,20250120,104200,21.11,20250102,200000,-36.90,20240618,90300,39.76,20241209,2.49,N,011790,5000,1893 억,,5775899,N,N,1085,N,00,N +20250319,150301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,126400,-2800,5,-2.17,33521787500,261865,74.07,128000,131200,126300,167900,90500,129200,128011.53,15.25,0,22505,138933,134066,131233,126366,123533,132650,124950,1893,38700,5000,93020,100,1,37868298,47866,-10.79,3.37,12,0.69,-11711.00,37559.00,200000,20240618,-36.80,90300,20241209,39.98,181000,-30.17,20250120,104200,21.31,20250102,200000,-36.80,20240618,90300,39.98,20241209,2.49,N,011790,5000,1893 억,,5775899,N,N,697,N,00,N +20250319,140300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,126800,-2400,5,-1.86,28699781350,223790,63.30,128000,131200,126700,167900,90500,129200,128244.08,15.25,0,21564,138933,134066,131233,126366,123533,132650,124950,1893,38700,5000,93020,100,1,37868298,48017,-10.83,3.38,12,0.59,-11711.00,37559.00,200000,20240618,-36.60,90300,20241209,40.42,181000,-29.94,20250120,104200,21.69,20250102,200000,-36.60,20240618,90300,40.42,20241209,2.49,N,011790,5000,1893 억,,5775899,N,N,697,N,00,N +20250319,130300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,127200,-2000,5,-1.55,25250464450,196620,55.61,128000,131200,126700,167900,90500,129200,128422.50,15.25,0,20124,138933,134066,131233,126366,123533,132650,124950,1893,38700,5000,93020,100,1,37868298,48168,-10.86,3.39,12,0.52,-11711.00,37559.00,200000,20240618,-36.40,90300,20241209,40.86,181000,-29.72,20250120,104200,22.07,20250102,200000,-36.40,20240618,90300,40.86,20241209,2.49,N,011790,5000,1893 억,,5775899,N,N,697,N,00,N +20250319,120300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,127400,-1800,5,-1.39,22683941450,176450,49.91,128000,131200,126700,167900,90500,129200,128557.18,15.25,0,16283,138933,134066,131233,126366,123533,132650,124950,1893,38700,5000,93020,100,1,37868298,48244,-10.88,3.39,12,0.47,-11711.00,37559.00,200000,20240618,-36.30,90300,20241209,41.09,181000,-29.61,20250120,104200,22.26,20250102,200000,-36.30,20240618,90300,41.09,20241209,2.49,N,011790,5000,1893 억,,5775899,N,N,697,N,00,N +20250319,110300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,127500,-1700,5,-1.32,19767166050,153522,43.42,128000,131200,127100,167900,90500,129200,128757.75,15.25,0,13358,138933,134066,131233,126366,123533,132650,124950,1893,38700,5000,93020,100,1,37868298,48282,-10.89,3.39,12,0.41,-11711.00,37559.00,200000,20240618,-36.25,90300,20241209,41.20,181000,-29.56,20250120,104200,22.36,20250102,200000,-36.25,20240618,90300,41.20,20241209,2.49,N,011790,5000,1893 억,,5775899,N,N,697,N,00,N +20250319,100301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,128900,-300,5,-0.23,13151274950,101786,28.79,128000,131200,127800,167900,90500,129200,129205.15,15.25,0,8868,138933,134066,131233,126366,123533,132650,124950,1893,38700,5000,93020,100,1,37868298,48812,-11.01,3.43,12,0.27,-11711.00,37559.00,200000,20240618,-35.55,90300,20241209,42.75,181000,-28.78,20250120,104200,23.70,20250102,200000,-35.55,20240618,90300,42.75,20241209,2.49,N,011790,5000,1893 억,,5775899,N,N,697,N,00,N +20250319,090301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,131000,1800,2,1.39,2121406950,16386,4.63,128000,131200,127900,167900,90500,129200,129465.26,15.25,0,3687,138933,134066,131233,126366,123533,132650,124950,1893,38700,5000,93020,100,1,37868298,49607,-11.19,3.49,12,0.04,-11711.00,37559.00,200000,20240618,-34.50,90300,20241209,45.07,181000,-27.62,20250120,104200,25.72,20250102,200000,-34.50,20240618,90300,45.07,20241209,2.49,N,011790,5000,1893 억,,5775899,N,N,697,N,00,N 20250318,160259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,129200,-4700,5,-3.51,45744104100,348253,89.86,135300,136100,128400,174000,93800,133900,131355.67,15.21,0,-15112,141500,137700,135200,131400,128900,136450,130150,1893,40100,5000,96400,100,1,37868298,48926,-11.03,3.44,12,0.92,-11711.00,37559.00,200000,20240618,-35.40,90300,20241209,43.08,181000,-28.62,20250120,104200,23.99,20250102,200000,-35.40,20240618,90300,43.08,20241209,2.48,N,011790,5000,1893 억,,5759572,N,N,697,N,00,N 20250318,150301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,129000,-4900,5,-3.66,42273832450,321438,82.94,135300,136100,128400,174000,93800,133900,131513.86,15.21,0,-13387,141500,137700,135200,131400,128900,136450,130150,1893,40100,5000,96400,100,1,37868298,48850,-11.02,3.43,12,0.85,-11711.00,37559.00,200000,20240618,-35.50,90300,20241209,42.86,181000,-28.73,20250120,104200,23.80,20250102,200000,-35.50,20240618,90300,42.86,20241209,2.48,N,011790,5000,1893 억,,5759572,N,N,1885,N,00,N 20250318,140300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,129000,-4900,5,-3.66,35668992150,270204,69.72,135300,136100,128800,174000,93800,133900,132006.82,15.21,0,-18704,141500,137700,135200,131400,128900,136450,130150,1893,40100,5000,96400,100,1,37868298,48850,-11.02,3.43,12,0.71,-11711.00,37559.00,200000,20240618,-35.50,90300,20241209,42.86,181000,-28.73,20250120,104200,23.80,20250102,200000,-35.50,20240618,90300,42.86,20241209,2.48,N,011790,5000,1893 억,,5759572,N,N,1885,N,00,N diff --git a/011810/price/prices-20250301.csv b/011810/price/prices-20250301.csv index 74d0d225af3a..3025ccdebaaf 100644 --- a/011810/price/prices-20250301.csv +++ b/011810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4035,25,2,0.62,316256663,78828,108.44,4010,4055,3970,5210,2810,4010,4011.98,1.63,0,22853,4070,4040,4010,3980,3950,4055,3995,775,1200,2500,2880,5,1,31017927,1252,-2.38,1.43,12,0.25,-1696.00,2827.00,9910,20240314,-59.28,3910,20250317,3.20,4830,-16.46,20250113,3910,3.20,20250317,9330,-56.75,20240321,3910,3.20,20250317,0.00,N,011810,2500,775 억,,505522,N,N,2,N,00,N +20250319,150301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4040,30,2,0.75,291944998,72796,100.14,4010,4055,3970,5210,2810,4010,4010.45,1.63,0,22387,4070,4040,4010,3980,3950,4055,3995,775,1200,2500,2880,5,1,31017927,1253,-2.38,1.43,12,0.23,-1696.00,2827.00,9910,20240314,-59.23,3910,20250317,3.32,4830,-16.36,20250113,3910,3.32,20250317,9330,-56.70,20240321,3910,3.32,20250317,0.00,N,011810,2500,775 억,,505522,N,N,4,N,00,N +20250319,140300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4035,25,2,0.62,236713605,59122,81.33,4010,4040,3970,5210,2810,4010,4003.82,1.63,0,14028,4070,4040,4010,3980,3950,4055,3995,775,1200,2500,2880,5,1,31017927,1252,-2.38,1.43,12,0.19,-1696.00,2827.00,9910,20240314,-59.28,3910,20250317,3.20,4830,-16.46,20250113,3910,3.20,20250317,9330,-56.75,20240321,3910,3.20,20250317,0.00,N,011810,2500,775 억,,505522,N,N,4,N,00,N +20250319,130300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4010,0,3,0.00,185580955,46410,63.84,4010,4040,3970,5210,2810,4010,3998.73,1.63,0,3548,4070,4040,4010,3980,3950,4055,3995,775,1200,2500,2880,5,1,31017927,1244,-2.36,1.42,12,0.15,-1696.00,2827.00,9910,20240314,-59.54,3910,20250317,2.56,4830,-16.98,20250113,3910,2.56,20250317,9330,-57.02,20240321,3910,2.56,20250317,0.00,N,011810,2500,775 억,,505522,N,N,4,N,00,N +20250319,120300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4000,-10,5,-0.25,157405316,39358,54.14,4010,4040,3970,5210,2810,4010,3999.32,1.63,0,2148,4070,4040,4010,3980,3950,4055,3995,775,1200,2500,2880,5,1,31017927,1241,-2.36,1.41,12,0.13,-1696.00,2827.00,9910,20240314,-59.64,3910,20250317,2.30,4830,-17.18,20250113,3910,2.30,20250317,9330,-57.13,20240321,3910,2.30,20250317,0.00,N,011810,2500,775 억,,505522,N,N,4,N,00,N +20250319,110300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3985,-25,5,-0.62,130251244,32541,44.76,4010,4040,3970,5210,2810,4010,4002.68,1.63,0,-68,4070,4040,4010,3980,3950,4055,3995,775,1200,2500,2880,5,1,31017927,1236,-2.35,1.41,12,0.10,-1696.00,2827.00,9910,20240314,-59.79,3910,20250317,1.92,4830,-17.49,20250113,3910,1.92,20250317,9330,-57.29,20240321,3910,1.92,20250317,0.00,N,011810,2500,775 억,,505522,N,N,4,N,00,N +20250319,100301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4010,0,3,0.00,90985540,22697,31.22,4010,4040,3970,5210,2810,4010,4008.70,1.63,0,3347,4070,4040,4010,3980,3950,4055,3995,775,1200,2500,2880,5,1,31017927,1244,-2.36,1.42,12,0.07,-1696.00,2827.00,9910,20240314,-59.54,3910,20250317,2.56,4830,-16.98,20250113,3910,2.56,20250317,9330,-57.02,20240321,3910,2.56,20250317,0.00,N,011810,2500,775 억,,505522,N,N,4,N,00,N +20250319,090301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3990,-20,5,-0.50,4000720,1001,1.38,4010,4010,3990,5210,2810,4010,3996.72,1.63,0,-284,4070,4040,4010,3980,3950,4055,3995,775,1200,2500,2880,5,1,31017927,1238,-2.35,1.41,12,0.00,-1696.00,2827.00,9910,20240314,-59.74,3910,20250317,2.05,4830,-17.39,20250113,3910,2.05,20250317,9330,-57.23,20240321,3910,2.05,20250317,0.00,N,011810,2500,775 억,,505522,N,N,4,N,00,N 20250318,160259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4010,30,2,0.75,289976847,72302,77.23,3980,4040,3980,5170,2790,3980,4010.63,1.58,0,14481,4226,4102,4006,3882,3786,4055,3835,775,1190,2500,2860,5,1,31017927,1244,-2.36,1.42,12,0.23,-1696.00,2827.00,9910,20240314,-59.54,3910,20250317,2.56,4830,-16.98,20250113,3910,2.56,20250317,9420,-57.43,20240318,3910,2.56,20250317,0.00,N,011810,2500,775 억,,491041,N,N,4,N,00,N 20250318,150301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4000,20,2,0.50,277731432,69247,73.97,3980,4040,3980,5170,2790,3980,4010.74,1.58,0,14535,4226,4102,4006,3882,3786,4055,3835,775,1190,2500,2860,5,1,31017927,1241,-2.36,1.41,12,0.22,-1696.00,2827.00,9910,20240314,-59.64,3910,20250317,2.30,4830,-17.18,20250113,3910,2.30,20250317,9420,-57.54,20240318,3910,2.30,20250317,0.00,N,011810,2500,775 억,,491041,N,N,4,N,00,N 20250318,140300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3995,15,2,0.38,224695694,55967,59.78,3980,4040,3980,5170,2790,3980,4014.79,1.58,0,15085,4226,4102,4006,3882,3786,4055,3835,775,1190,2500,2860,5,1,31017927,1239,-2.36,1.41,12,0.18,-1696.00,2827.00,9910,20240314,-59.69,3910,20250317,2.17,4830,-17.29,20250113,3910,2.17,20250317,9420,-57.59,20240318,3910,2.17,20250317,0.00,N,011810,2500,775 억,,491041,N,N,4,N,00,N diff --git a/011930/price/prices-20250301.csv b/011930/price/prices-20250301.csv index ab2f862bbbad..447efde24d2d 100644 --- a/011930/price/prices-20250301.csv +++ b/011930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1277,39,2,3.15,1176755793,936044,219.77,1238,1279,1234,1609,867,1238,1257.14,4.66,0,193927,1262,1250,1241,1229,1220,1245,1224,1030,371,500,910,1,1,205848151,2629,16.16,1.07,12,0.45,79.00,1196.00,2590,20240405,-50.69,1030,20241209,23.98,1396,-8.52,20250207,1127,13.31,20250203,2590,-50.69,20240405,1030,23.98,20241209,2.26,N,011930,500,1030 억,,9587017,N,N,804,N,00,N +20250319,150301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1274,36,2,2.91,1019801977,812852,190.85,1238,1275,1234,1609,867,1238,1254.60,4.66,0,177403,1262,1250,1241,1229,1220,1245,1224,1030,371,500,910,1,1,205848151,2623,16.13,1.07,12,0.39,79.00,1196.00,2590,20240405,-50.81,1030,20241209,23.69,1396,-8.74,20250207,1127,13.04,20250203,2590,-50.81,20240405,1030,23.69,20241209,2.26,N,011930,500,1030 억,,9587017,N,N,7321,N,00,N +20250319,140301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1254,16,2,1.29,695699789,557171,130.82,1238,1273,1234,1609,867,1238,1248.63,4.66,0,102921,1262,1250,1241,1229,1220,1245,1224,1030,371,500,910,1,1,205848151,2581,15.87,1.05,12,0.27,79.00,1196.00,2590,20240405,-51.58,1030,20241209,21.75,1396,-10.17,20250207,1127,11.27,20250203,2590,-51.58,20240405,1030,21.75,20241209,2.26,N,011930,500,1030 억,,9587017,N,N,7321,N,00,N +20250319,130300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1247,9,2,0.73,280625654,226334,53.14,1238,1250,1234,1609,867,1238,1239.87,4.66,0,50693,1262,1250,1241,1229,1220,1245,1224,1030,371,500,910,1,1,205848151,2567,15.78,1.04,12,0.11,79.00,1196.00,2590,20240405,-51.85,1030,20241209,21.07,1396,-10.67,20250207,1127,10.65,20250203,2590,-51.85,20240405,1030,21.07,20241209,2.26,N,011930,500,1030 억,,9587017,N,N,7321,N,00,N +20250319,120300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1241,3,2,0.24,222494826,179570,42.16,1238,1250,1234,1609,867,1238,1239.04,4.66,0,22148,1262,1250,1241,1229,1220,1245,1224,1030,371,500,910,1,1,205848151,2555,15.71,1.04,12,0.09,79.00,1196.00,2590,20240405,-52.08,1030,20241209,20.49,1396,-11.10,20250207,1127,10.12,20250203,2590,-52.08,20240405,1030,20.49,20241209,2.26,N,011930,500,1030 억,,9587017,N,N,7321,N,00,N +20250319,110301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1237,-1,5,-0.08,188631360,152176,35.73,1238,1250,1234,1609,867,1238,1239.56,4.66,0,19492,1262,1250,1241,1229,1220,1245,1224,1030,371,500,910,1,1,205848151,2546,15.66,1.03,12,0.07,79.00,1196.00,2590,20240405,-52.24,1030,20241209,20.10,1396,-11.39,20250207,1127,9.76,20250203,2590,-52.24,20240405,1030,20.10,20241209,2.26,N,011930,500,1030 억,,9587017,N,N,7321,N,00,N +20250319,100302,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1247,9,2,0.73,136089876,109748,25.77,1238,1250,1234,1609,867,1238,1240.02,4.66,0,27818,1262,1250,1241,1229,1220,1245,1224,1030,371,500,910,1,1,205848151,2567,15.78,1.04,12,0.05,79.00,1196.00,2590,20240405,-51.85,1030,20241209,21.07,1396,-10.67,20250207,1127,10.65,20250203,2590,-51.85,20240405,1030,21.07,20241209,2.26,N,011930,500,1030 억,,9587017,N,N,7321,N,00,N +20250319,090301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1248,10,2,0.81,16164223,13033,3.06,1238,1248,1238,1609,867,1238,1240.25,4.66,0,4413,1262,1250,1241,1229,1220,1245,1224,1030,371,500,910,1,1,205848151,2569,15.80,1.04,12,0.01,79.00,1196.00,2590,20240405,-51.81,1030,20241209,21.17,1396,-10.60,20250207,1127,10.74,20250203,2590,-51.81,20240405,1030,21.17,20241209,2.26,N,011930,500,1030 억,,9587017,N,N,7321,N,00,N 20250318,160259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1238,-1,5,-0.08,527816314,425364,107.84,1239,1253,1232,1610,868,1239,1240.87,4.56,0,6000,1249,1244,1235,1230,1221,1246,1232,1030,371,500,910,1,1,205848151,2548,15.67,1.04,12,0.21,79.00,1196.00,2590,20240405,-52.20,1030,20241209,20.19,1396,-11.32,20250207,1127,9.85,20250203,2590,-52.20,20240405,1030,20.19,20241209,2.28,N,011930,500,1030 억,,9379064,N,N,7321,N,00,N 20250318,150301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1242,3,2,0.24,434100705,349829,88.69,1239,1253,1232,1610,868,1239,1240.89,4.56,0,11072,1249,1244,1235,1230,1221,1246,1232,1030,371,500,910,1,1,205848151,2557,15.72,1.04,12,0.17,79.00,1196.00,2590,20240405,-52.05,1030,20241209,20.58,1396,-11.03,20250207,1127,10.20,20250203,2590,-52.05,20240405,1030,20.58,20241209,2.28,N,011930,500,1030 억,,9379064,N,N,5202,N,00,N 20250318,140300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1236,-3,5,-0.24,391217534,315173,79.90,1239,1253,1232,1610,868,1239,1241.28,4.56,0,-195,1249,1244,1235,1230,1221,1246,1232,1030,371,500,910,1,1,205848151,2544,15.65,1.03,12,0.15,79.00,1196.00,2590,20240405,-52.28,1030,20241209,20.00,1396,-11.46,20250207,1127,9.67,20250203,2590,-52.28,20240405,1030,20.00,20241209,2.28,N,011930,500,1030 억,,9379064,N,N,5202,N,00,N diff --git a/012030/price/prices-20250301.csv b/012030/price/prices-20250301.csv index a34ae7200747..49356d97b7ba 100644 --- a/012030/price/prices-20250301.csv +++ b/012030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1332,-10,5,-0.75,236945094,177409,36.31,1335,1355,1330,1744,940,1342,1335.59,1.00,0,-29700,1412,1376,1354,1318,1296,1395,1337,1006,402,500,960,1,1,201173933,2680,13.19,0.63,12,0.09,101.00,2105.00,1770,20240314,-24.75,1000,20240805,33.20,1400,-4.86,20250226,1177,13.17,20250203,1717,-22.42,20240620,1000,33.20,20240805,1.56,N,012030,500,1005 억,,2011872,N,N,22,N,00,N +20250319,150302,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1335,-7,5,-0.52,214368274,160460,32.84,1335,1355,1330,1744,940,1342,1335.96,1.00,0,-24287,1412,1376,1354,1318,1296,1395,1337,1006,402,500,960,1,1,201173933,2686,13.22,0.63,12,0.08,101.00,2105.00,1770,20240314,-24.58,1000,20240805,33.50,1400,-4.64,20250226,1177,13.42,20250203,1717,-22.25,20240620,1000,33.50,20240805,1.56,N,012030,500,1005 억,,2011872,N,N,171,N,00,N +20250319,140301,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1336,-6,5,-0.45,190831397,142804,29.23,1335,1355,1330,1744,940,1342,1336.32,1.00,0,-21911,1412,1376,1354,1318,1296,1395,1337,1006,402,500,960,1,1,201173933,2688,13.23,0.63,12,0.07,101.00,2105.00,1770,20240314,-24.52,1000,20240805,33.60,1400,-4.57,20250226,1177,13.51,20250203,1717,-22.19,20240620,1000,33.60,20240805,1.56,N,012030,500,1005 억,,2011872,N,N,171,N,00,N +20250319,130300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1336,-6,5,-0.45,183678623,137446,28.13,1335,1355,1330,1744,940,1342,1336.37,1.00,0,-20682,1412,1376,1354,1318,1296,1395,1337,1006,402,500,960,1,1,201173933,2688,13.23,0.63,12,0.07,101.00,2105.00,1770,20240314,-24.52,1000,20240805,33.60,1400,-4.57,20250226,1177,13.51,20250203,1717,-22.19,20240620,1000,33.60,20240805,1.56,N,012030,500,1005 억,,2011872,N,N,171,N,00,N +20250319,120300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1341,-1,5,-0.07,134266586,100399,20.55,1335,1355,1331,1744,940,1342,1337.33,1.00,0,-22673,1412,1376,1354,1318,1296,1395,1337,1006,402,500,960,1,1,201173933,2698,13.28,0.64,12,0.05,101.00,2105.00,1770,20240314,-24.24,1000,20240805,34.10,1400,-4.21,20250226,1177,13.93,20250203,1717,-21.90,20240620,1000,34.10,20240805,1.56,N,012030,500,1005 억,,2011872,N,N,171,N,00,N +20250319,110301,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1340,-2,5,-0.15,108073982,80790,16.54,1335,1355,1331,1744,940,1342,1337.71,1.00,0,-9893,1412,1376,1354,1318,1296,1395,1337,1006,402,500,960,1,1,201173933,2696,13.27,0.64,12,0.04,101.00,2105.00,1770,20240314,-24.29,1000,20240805,34.00,1400,-4.29,20250226,1177,13.85,20250203,1717,-21.96,20240620,1000,34.00,20240805,1.56,N,012030,500,1005 억,,2011872,N,N,171,N,00,N +20250319,100302,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1337,-5,5,-0.37,78144255,58392,11.95,1335,1355,1331,1744,940,1342,1338.27,1.00,0,-2654,1412,1376,1354,1318,1296,1395,1337,1006,402,500,960,1,1,201173933,2690,13.24,0.64,12,0.03,101.00,2105.00,1770,20240314,-24.46,1000,20240805,33.70,1400,-4.50,20250226,1177,13.59,20250203,1717,-22.13,20240620,1000,33.70,20240805,1.56,N,012030,500,1005 억,,2011872,N,N,171,N,00,N +20250319,090301,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1342,0,3,0.00,6203487,4640,0.95,1335,1342,1335,1744,940,1342,1336.96,1.00,0,-462,1412,1376,1354,1318,1296,1395,1337,1006,402,500,960,1,1,201173933,2700,13.29,0.64,12,0.00,101.00,2105.00,1770,20240314,-24.18,1000,20240805,34.20,1400,-4.14,20250226,1177,14.02,20250203,1717,-21.84,20240620,1000,34.20,20240805,1.56,N,012030,500,1005 억,,2011872,N,N,171,N,00,N 20250318,160300,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1342,1,2,0.07,660145937,488516,35.03,1341,1390,1332,1743,939,1341,1351.33,1.00,0,-11833,1440,1390,1333,1283,1226,1415,1308,1006,402,500,960,1,1,201173933,2700,13.29,0.64,12,0.24,101.00,2105.00,1770,20240314,-24.18,1000,20240805,34.20,1400,-4.14,20250226,1177,14.02,20250203,1717,-21.84,20240620,1000,34.20,20240805,1.60,N,012030,500,1005 억,,2019795,N,N,171,N,00,N 20250318,150302,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1343,2,2,0.15,643536876,476133,34.15,1341,1390,1332,1743,939,1341,1351.59,1.00,0,-6696,1440,1390,1333,1283,1226,1415,1308,1006,402,500,960,1,1,201173933,2702,13.30,0.64,12,0.24,101.00,2105.00,1770,20240314,-24.12,1000,20240805,34.30,1400,-4.07,20250226,1177,14.10,20250203,1717,-21.78,20240620,1000,34.30,20240805,1.60,N,012030,500,1005 억,,2019795,N,N,54,N,00,N 20250318,140301,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1347,6,2,0.45,576294616,425953,30.55,1341,1390,1332,1743,939,1341,1352.95,1.00,0,-745,1440,1390,1333,1283,1226,1415,1308,1006,402,500,960,1,1,201173933,2710,13.34,0.64,12,0.21,101.00,2105.00,1770,20240314,-23.90,1000,20240805,34.70,1400,-3.79,20250226,1177,14.44,20250203,1717,-21.55,20240620,1000,34.70,20240805,1.60,N,012030,500,1005 억,,2019795,N,N,54,N,00,N diff --git a/012160/price/prices-20250301.csv b/012160/price/prices-20250301.csv index ffd777e6f352..a114cfb84823 100644 --- a/012160/price/prices-20250301.csv +++ b/012160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,399,-2,5,-0.50,5544086,13858,38.52,404,404,398,521,281,401,400.06,0.80,0,-603,407,403,400,396,393,402,395,507,120,500,280,1,1,101310372,404,-6.33,0.14,12,0.01,-63.00,2935.00,610,20240423,-34.59,359,20241209,11.14,435,-8.28,20250116,393,1.53,20250305,610,-34.59,20240423,359,11.14,20241209,0.30,N,012160,500,506 억,,813406,N,N,12,N,00,N +20250319,150302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,400,-1,5,-0.25,5270868,13174,36.62,404,404,398,521,281,401,400.10,0.80,0,-233,407,403,400,396,393,402,395,507,120,500,280,1,1,101310372,405,-6.35,0.14,12,0.01,-63.00,2935.00,610,20240423,-34.43,359,20241209,11.42,435,-8.05,20250116,393,1.78,20250305,610,-34.43,20240423,359,11.42,20241209,0.30,N,012160,500,506 억,,813406,N,N,88,N,00,N +20250319,140301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,0,3,0.00,3708950,9263,25.75,404,404,398,521,281,401,400.40,0.80,0,-345,407,403,400,396,393,402,395,507,120,500,280,1,1,101310372,406,-6.37,0.14,12,0.01,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.30,N,012160,500,506 억,,813406,N,N,88,N,00,N +20250319,130301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,0,3,0.00,3700149,9241,25.69,404,404,398,521,281,401,400.41,0.80,0,-345,407,403,400,396,393,402,395,507,120,500,280,1,1,101310372,406,-6.37,0.14,12,0.01,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.30,N,012160,500,506 억,,813406,N,N,88,N,00,N +20250319,120301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,0,3,0.00,3700149,9241,25.69,404,404,398,521,281,401,400.41,0.80,0,-345,407,403,400,396,393,402,395,507,120,500,280,1,1,101310372,406,-6.37,0.14,12,0.01,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.30,N,012160,500,506 억,,813406,N,N,88,N,00,N +20250319,110301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,0,3,0.00,3219048,8040,22.35,404,404,398,521,281,401,400.38,0.80,0,-345,407,403,400,396,393,402,395,507,120,500,280,1,1,101310372,406,-6.37,0.14,12,0.01,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.30,N,012160,500,506 억,,813406,N,N,88,N,00,N +20250319,100302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,399,-2,5,-0.50,1960007,4893,13.60,404,404,399,521,281,401,400.57,0.80,0,-30,407,403,400,396,393,402,395,507,120,500,280,1,1,101310372,404,-6.33,0.14,12,0.00,-63.00,2935.00,610,20240423,-34.59,359,20241209,11.14,435,-8.28,20250116,393,1.53,20250305,610,-34.59,20240423,359,11.14,20241209,0.30,N,012160,500,506 억,,813406,N,N,88,N,00,N +20250319,090302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,0,3,0.00,0,0,0.00,0,0,0,521,281,401,0.00,0.80,0,0,407,403,400,396,393,402,395,507,120,500,280,1,1,101310372,406,-6.37,0.14,12,0.00,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.30,N,012160,500,506 억,,813406,N,N,88,N,00,N 20250318,160300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,3,2,0.75,14334510,35974,68.94,404,404,397,517,279,398,398.47,0.80,0,-102,414,406,400,392,386,403,389,507,119,500,270,1,1,101310372,406,-6.37,0.14,12,0.04,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.30,N,012160,500,506 억,,813508,N,N,88,N,00,N 20250318,150302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,398,0,3,0.00,13833912,34717,66.54,404,404,397,517,279,398,398.48,0.80,0,-97,414,406,400,392,386,403,389,507,119,500,270,1,1,101310372,403,-6.32,0.14,12,0.03,-63.00,2935.00,610,20240423,-34.75,359,20241209,10.86,435,-8.51,20250116,393,1.27,20250305,610,-34.75,20240423,359,10.86,20241209,0.30,N,012160,500,506 억,,813508,N,N,27,N,00,N 20250318,140301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,398,0,3,0.00,11569961,29029,55.63,404,404,397,517,279,398,398.57,0.80,0,-572,414,406,400,392,386,403,389,507,119,500,270,1,1,101310372,403,-6.32,0.14,12,0.03,-63.00,2935.00,610,20240423,-34.75,359,20241209,10.86,435,-8.51,20250116,393,1.27,20250305,610,-34.75,20240423,359,10.86,20241209,0.30,N,012160,500,506 억,,813508,N,N,27,N,00,N diff --git a/012170/price/prices-20250301.csv b/012170/price/prices-20250301.csv index 8b33dcdadb3c..b202ae02f473 100644 --- a/012170/price/prices-20250301.csv +++ b/012170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2590,90,2,3.60,3684781175,1363957,279.66,2600,2960,2365,3250,1750,2500,2701.54,13.67,0,10729,3183,2841,2638,2296,2093,2740,2195,52,750,500,1550,5,1,10356948,268,-0.93,1.02,12,13.17,-2800.00,2546.00,14052,20240311,-81.57,1462,20250310,77.15,3826,-32.31,20250110,1462,77.15,20250310,3385,-23.49,20250313,205,1163.41,20250210,0.01,N,012170,500,51 억,,1415585,N,N,1,N,00,N +20250319,150302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2600,100,2,4.00,3518686068,1298806,266.30,2600,2960,2365,3250,1750,2500,2709.17,13.67,0,1961,3183,2841,2638,2296,2093,2740,2195,52,750,500,1550,5,1,10356948,269,-0.93,1.02,12,12.54,-2800.00,2546.00,14052,20240311,-81.50,1462,20250310,77.84,3826,-32.04,20250110,1462,77.84,20250310,3385,-23.19,20250313,205,1168.29,20250210,0.01,N,012170,500,51 억,,1415585,N,N,1,N,00,N +20250319,140302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2620,120,2,4.80,3159696818,1161478,238.15,2600,2960,2365,3250,1750,2500,2720.41,13.67,0,4197,3183,2841,2638,2296,2093,2740,2195,52,750,500,1550,5,1,10356948,271,-0.94,1.03,12,11.21,-2800.00,2546.00,14052,20240311,-81.35,1462,20250310,79.21,3826,-31.52,20250110,1462,79.21,20250310,3385,-22.60,20250313,205,1178.05,20250210,0.01,N,012170,500,51 억,,1415585,N,N,1,N,00,N +20250319,130301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2815,315,2,12.60,2326149429,853125,174.92,2600,2960,2365,3250,1750,2500,2726.62,13.67,0,-1036,3183,2841,2638,2296,2093,2740,2195,52,750,500,1550,5,1,10356948,292,-1.01,1.11,12,8.24,-2800.00,2546.00,14052,20240311,-79.97,1462,20250310,92.54,3826,-26.42,20250110,1462,92.54,20250310,3385,-16.84,20250313,205,1273.17,20250210,0.01,N,012170,500,51 억,,1415585,N,N,1,N,00,N +20250319,120301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2495,-5,5,-0.20,615901521,249398,51.14,2600,2650,2365,3250,1750,2500,2469.55,13.67,0,-2335,3183,2841,2638,2296,2093,2740,2195,52,750,500,1550,5,1,10356948,258,-0.89,0.98,12,2.41,-2800.00,2546.00,14052,20240311,-82.24,1462,20250310,70.66,3826,-34.79,20250110,1462,70.66,20250310,3385,-26.29,20250313,205,1117.07,20250210,0.01,N,012170,500,51 억,,1415585,N,N,1,N,00,N +20250319,110301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2495,-5,5,-0.20,584913010,236912,48.58,2600,2650,2365,3250,1750,2500,2468.90,13.67,0,-1397,3183,2841,2638,2296,2093,2740,2195,52,750,500,1550,5,1,10356948,258,-0.89,0.98,12,2.29,-2800.00,2546.00,14052,20240311,-82.24,1462,20250310,70.66,3826,-34.79,20250110,1462,70.66,20250310,3385,-26.29,20250313,205,1117.07,20250210,0.01,N,012170,500,51 억,,1415585,N,N,1,N,00,N +20250319,100302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2455,-45,5,-1.80,477811745,193228,39.62,2600,2650,2365,3250,1750,2500,2472.79,13.67,0,-2289,3183,2841,2638,2296,2093,2740,2195,52,750,500,1550,5,1,10356948,254,-0.88,0.96,12,1.87,-2800.00,2546.00,14052,20240311,-82.53,1462,20250310,67.92,3826,-35.83,20250110,1462,67.92,20250310,3385,-27.47,20250313,205,1097.56,20250210,0.01,N,012170,500,51 억,,1415585,N,N,1,N,00,N +20250319,090302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2500,0,3,0.00,82763050,32073,6.58,2600,2650,2500,3250,1750,2500,2580.46,13.67,0,-2409,3183,2841,2638,2296,2093,2740,2195,52,750,500,1550,5,1,10356948,259,-0.89,0.98,12,0.31,-2800.00,2546.00,14052,20240311,-82.21,1462,20250310,71.00,3826,-34.66,20250110,1462,71.00,20250310,3385,-26.14,20250313,205,1119.51,20250210,0.01,N,012170,500,51 억,,1415585,N,N,1,N,00,N 20250318,160300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2500,-230,5,-8.42,1263270594,483973,44.05,2850,2980,2435,3545,1915,2730,2610.21,13.61,0,1054,3483,3106,2903,2526,2323,3005,2425,52,815,500,1690,5,1,10356948,259,-0.89,0.98,12,4.67,-2800.00,2546.00,14052,20240311,-82.21,1462,20250310,71.00,3826,-34.66,20250110,1462,71.00,20250310,3385,-26.14,20250313,205,1119.51,20250210,0.01,N,012170,500,51 억,,1409462,N,N,1,N,00,N 20250318,150302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2500,-230,5,-8.42,1191003759,454907,41.41,2850,2980,2435,3545,1915,2730,2618.13,13.61,0,944,3483,3106,2903,2526,2323,3005,2425,52,815,500,1690,5,1,10356948,259,-0.89,0.98,12,4.39,-2800.00,2546.00,14052,20240311,-82.21,1462,20250310,71.00,3826,-34.66,20250110,1462,71.00,20250310,3385,-26.14,20250313,205,1119.51,20250210,0.01,N,012170,500,51 억,,1409462,N,N,6,N,00,N 20250318,140301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2550,-180,5,-6.59,969885279,366035,33.32,2850,2980,2540,3545,1915,2730,2649.71,13.61,0,-4399,3483,3106,2903,2526,2323,3005,2425,52,815,500,1690,5,1,10356948,264,-0.91,1.00,12,3.53,-2800.00,2546.00,14052,20240311,-81.85,1462,20250310,74.42,3826,-33.35,20250110,1462,74.42,20250310,3385,-24.67,20250313,205,1143.90,20250210,0.01,N,012170,500,51 억,,1409462,N,N,6,N,00,N diff --git a/012200/price/prices-20250301.csv b/012200/price/prices-20250301.csv index df4ae04ee955..578884a4f04a 100644 --- a/012200/price/prices-20250301.csv +++ b/012200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1496,1,2,0.07,21466232,14368,38.14,1495,1508,1487,1943,1047,1495,1494.03,1.60,0,-6527,1515,1505,1497,1487,1479,1510,1492,136,448,500,980,1,1,27222829,407,-34.00,0.35,12,0.05,-44.00,4254.00,2595,20240507,-42.35,1300,20241209,15.08,1814,-17.53,20250102,1436,4.18,20250304,2595,-42.35,20240507,1300,15.08,20241209,0.65,N,012200,500,136 억,,436065,N,N,5,N,00,N +20250319,150302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1493,-2,5,-0.13,14000591,9362,24.85,1495,1508,1487,1943,1047,1495,1495.47,1.60,0,-2814,1515,1505,1497,1487,1479,1510,1492,136,448,500,980,1,1,27222829,406,-33.93,0.35,12,0.03,-44.00,4254.00,2595,20240507,-42.47,1300,20241209,14.85,1814,-17.70,20250102,1436,3.97,20250304,2595,-42.47,20240507,1300,14.85,20241209,0.65,N,012200,500,136 억,,436065,N,N,5,N,00,N +20250319,140302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1497,2,2,0.13,13110443,8766,23.27,1495,1508,1487,1943,1047,1495,1495.60,1.60,0,-2329,1515,1505,1497,1487,1479,1510,1492,136,448,500,980,1,1,27222829,408,-34.02,0.35,12,0.03,-44.00,4254.00,2595,20240507,-42.31,1300,20241209,15.15,1814,-17.48,20250102,1436,4.25,20250304,2595,-42.31,20240507,1300,15.15,20241209,0.65,N,012200,500,136 억,,436065,N,N,5,N,00,N +20250319,130301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1487,-8,5,-0.54,13055199,8729,23.17,1495,1508,1487,1943,1047,1495,1495.61,1.60,0,-2317,1515,1505,1497,1487,1479,1510,1492,136,448,500,980,1,1,27222829,405,-33.80,0.35,12,0.03,-44.00,4254.00,2595,20240507,-42.70,1300,20241209,14.38,1814,-18.03,20250102,1436,3.55,20250304,2595,-42.70,20240507,1300,14.38,20241209,0.65,N,012200,500,136 억,,436065,N,N,5,N,00,N +20250319,120301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1495,0,3,0.00,5624509,3755,9.97,1495,1508,1495,1943,1047,1495,1497.88,1.60,0,-1041,1515,1505,1497,1487,1479,1510,1492,136,448,500,980,1,1,27222829,407,-33.98,0.35,12,0.01,-44.00,4254.00,2595,20240507,-42.39,1300,20241209,15.00,1814,-17.59,20250102,1436,4.11,20250304,2595,-42.39,20240507,1300,15.00,20241209,0.65,N,012200,500,136 억,,436065,N,N,5,N,00,N +20250319,110302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1502,7,2,0.47,4617838,3084,8.19,1495,1508,1495,1943,1047,1495,1497.37,1.60,0,-734,1515,1505,1497,1487,1479,1510,1492,136,448,500,980,1,1,27222829,409,-34.14,0.35,12,0.01,-44.00,4254.00,2595,20240507,-42.12,1300,20241209,15.54,1814,-17.20,20250102,1436,4.60,20250304,2595,-42.12,20240507,1300,15.54,20241209,0.65,N,012200,500,136 억,,436065,N,N,5,N,00,N +20250319,100303,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1504,9,2,0.60,3068833,2048,5.44,1495,1508,1495,1943,1047,1495,1498.48,1.60,0,-723,1515,1505,1497,1487,1479,1510,1492,136,448,500,980,1,1,27222829,409,-34.18,0.35,12,0.01,-44.00,4254.00,2595,20240507,-42.04,1300,20241209,15.69,1814,-17.09,20250102,1436,4.74,20250304,2595,-42.04,20240507,1300,15.69,20241209,0.65,N,012200,500,136 억,,436065,N,N,5,N,00,N +20250319,090302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1503,8,2,0.54,115329,77,0.20,1495,1503,1495,1943,1047,1495,1498.57,1.60,0,-34,1515,1505,1497,1487,1479,1510,1492,136,448,500,980,1,1,27222829,409,-34.16,0.35,12,0.00,-44.00,4254.00,2595,20240507,-42.08,1300,20241209,15.62,1814,-17.14,20250102,1436,4.67,20250304,2595,-42.08,20240507,1300,15.62,20241209,0.65,N,012200,500,136 억,,436065,N,N,5,N,00,N 20250318,160300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1495,5,2,0.34,55948832,37371,182.10,1490,1507,1489,1937,1043,1490,1497.13,1.61,0,-1339,1526,1507,1492,1473,1458,1500,1466,136,447,500,980,1,1,27222829,407,-33.98,0.35,12,0.14,-44.00,4254.00,2595,20240507,-42.39,1300,20241209,15.00,1814,-17.59,20250102,1436,4.11,20250304,2595,-42.39,20240507,1300,15.00,20241209,0.66,N,012200,500,136 억,,437404,N,N,5,N,00,N 20250318,150302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1495,5,2,0.34,51789544,34586,168.53,1490,1507,1489,1937,1043,1490,1497.41,1.61,0,-1259,1526,1507,1492,1473,1458,1500,1466,136,447,500,980,1,1,27222829,407,-33.98,0.35,12,0.13,-44.00,4254.00,2595,20240507,-42.39,1300,20241209,15.00,1814,-17.59,20250102,1436,4.11,20250304,2595,-42.39,20240507,1300,15.00,20241209,0.66,N,012200,500,136 억,,437404,N,N,7,N,00,N 20250318,140302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1490,0,3,0.00,49458911,33022,160.91,1490,1507,1489,1937,1043,1490,1497.76,1.61,0,-1364,1526,1507,1492,1473,1458,1500,1466,136,447,500,980,1,1,27222829,406,-33.86,0.35,12,0.12,-44.00,4254.00,2595,20240507,-42.58,1300,20241209,14.62,1814,-17.86,20250102,1436,3.76,20250304,2595,-42.58,20240507,1300,14.62,20241209,0.66,N,012200,500,136 억,,437404,N,N,7,N,00,N diff --git a/012210/price/prices-20250301.csv b/012210/price/prices-20250301.csv index 962d0b694a8c..b85407ff1da2 100644 --- a/012210/price/prices-20250301.csv +++ b/012210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160301,57,100.00,KONEX,,,N,N,N,N, ,N,1968,77,2,4.07,483227,223,3185.71,2170,2170,1957,2170,1608,1891,2166.94,0.00,0,0,2729,2309,2100,1680,1471,2205,1576,198,279,500,1130,1,1,39533218,778,20.29,0.95,12,0.00,97.00,2074.00,3780,20240912,-47.94,1200,20240314,64.00,2780,-29.21,20250311,1721,14.35,20250102,3780,-47.94,20240912,1261,56.07,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N +20250319,150303,57,100.00,KONEX,,,N,N,N,N, ,N,2165,274,2,14.49,481259,222,3171.43,2170,2170,1957,2170,1608,1891,2167.83,0.00,0,0,2729,2309,2100,1680,1471,2205,1576,198,279,500,1130,5,1,39533218,856,22.32,1.04,12,0.00,97.00,2074.00,3780,20240912,-42.72,1200,20240314,80.42,2780,-22.12,20250311,1721,25.80,20250102,3780,-42.72,20240912,1261,71.69,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N +20250319,140302,57,100.00,KONEX,,,N,N,N,N, ,N,2165,274,2,14.49,481259,222,3171.43,2170,2170,1957,2170,1608,1891,2167.83,0.00,0,0,2729,2309,2100,1680,1471,2205,1576,198,279,500,1130,5,1,39533218,856,22.32,1.04,12,0.00,97.00,2074.00,3780,20240912,-42.72,1200,20240314,80.42,2780,-22.12,20250311,1721,25.80,20250102,3780,-42.72,20240912,1261,71.69,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N +20250319,130301,57,100.00,KONEX,,,N,N,N,N, ,N,2165,274,2,14.49,461774,213,3042.86,2170,2170,1957,2170,1608,1891,2167.95,0.00,0,0,2729,2309,2100,1680,1471,2205,1576,198,279,500,1130,5,1,39533218,856,22.32,1.04,12,0.00,97.00,2074.00,3780,20240912,-42.72,1200,20240314,80.42,2780,-22.12,20250311,1721,25.80,20250102,3780,-42.72,20240912,1261,71.69,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N +20250319,120302,57,100.00,KONEX,,,N,N,N,N, ,N,1957,66,2,3.49,457444,211,3014.29,2170,2170,1957,2170,1608,1891,2167.98,0.00,0,0,2729,2309,2100,1680,1471,2205,1576,198,279,500,1130,1,1,39533218,774,20.18,0.94,12,0.00,97.00,2074.00,3780,20240912,-48.23,1200,20240314,63.08,2780,-29.60,20250311,1721,13.71,20250102,3780,-48.23,20240912,1261,55.19,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N +20250319,110302,57,100.00,KONEX,,,N,N,N,N, ,N,2170,279,1,14.75,453530,209,2985.71,2170,2170,2170,2170,1608,1891,2170.00,0.00,0,0,2729,2309,2100,1680,1471,2205,1576,198,279,500,1130,5,1,39533218,858,22.37,1.05,12,0.00,97.00,2074.00,3780,20240912,-42.59,1200,20240314,80.83,2780,-21.94,20250311,1721,26.09,20250102,3780,-42.59,20240912,1261,72.09,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N +20250319,100303,57,100.00,KONEX,,,N,N,N,N, ,N,2170,279,1,14.75,8680,4,57.14,2170,2170,2170,2170,1608,1891,2170.00,0.00,0,0,2729,2309,2100,1680,1471,2205,1576,198,279,500,1130,5,1,39533218,858,22.37,1.05,12,0.00,97.00,2074.00,3780,20240912,-42.59,1200,20240314,80.83,2780,-21.94,20250311,1721,26.09,20250102,3780,-42.59,20240912,1261,72.09,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N +20250319,090303,57,100.00,KONEX,,,N,N,N,N, ,N,2170,279,1,14.75,6510,3,42.86,2170,2170,2170,2170,1608,1891,2170.00,0.00,0,0,2729,2309,2100,1680,1471,2205,1576,198,279,500,1130,5,1,39533218,858,22.37,1.05,12,0.00,97.00,2074.00,3780,20240912,-42.59,1200,20240314,80.83,2780,-21.94,20250311,1721,26.09,20250102,3780,-42.59,20240912,1261,72.09,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N 20250318,160301,57,100.00,KONEX,,,N,N,N,N, ,N,1891,-309,5,-14.05,13866,7,0.00,2520,2520,1891,2530,1870,2200,1980.86,0.00,0,0,2200,2200,2200,2200,2200,2200,2200,198,330,500,1320,1,1,39533218,748,19.49,0.91,12,0.00,97.00,2074.00,3780,20240912,-49.97,1200,20240314,57.58,2780,-31.98,20250311,1721,9.88,20250102,3780,-49.97,20240912,1261,49.96,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N 20250318,150303,57,100.00,KONEX,,,N,N,N,N, ,N,2520,320,2,14.55,2520,1,0.00,2520,2520,2520,2530,1870,2200,2520.00,0.00,0,0,2200,2200,2200,2200,2200,2200,2200,198,330,500,1320,5,1,39533218,996,25.98,1.22,12,0.00,97.00,2074.00,3780,20240912,-33.33,1200,20240314,110.00,2780,-9.35,20250311,1721,46.43,20250102,3780,-33.33,20240912,1261,99.84,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N 20250318,140302,57,100.00,KONEX,,,N,N,N,N, ,N,2520,320,2,14.55,2520,1,0.00,2520,2520,2520,2530,1870,2200,2520.00,0.00,0,0,2200,2200,2200,2200,2200,2200,2200,198,330,500,1320,5,1,39533218,996,25.98,1.22,12,0.00,97.00,2074.00,3780,20240912,-33.33,1200,20240314,110.00,2780,-9.35,20250311,1721,46.43,20250102,3780,-33.33,20240912,1261,99.84,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N diff --git a/012280/price/prices-20250301.csv b/012280/price/prices-20250301.csv index 97a7f48abe58..de6928fd06f0 100644 --- a/012280/price/prices-20250301.csv +++ b/012280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,827,-1,5,-0.12,59496093,71999,95.42,829,839,818,1076,580,828,826.35,0.49,0,-942,849,838,829,818,809,834,814,276,248,500,610,1,1,51664505,427,5.87,0.63,12,0.14,141.00,1305.00,998,20240605,-17.13,736,20241024,12.36,938,-11.83,20250110,795,4.03,20250226,998,-17.13,20240605,736,12.36,20241024,0.01,N,012280,500,275 억,,255723,N,N,6,N,00,N +20250319,150303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,831,3,2,0.36,50104276,60706,80.45,829,839,818,1076,580,828,825.36,0.49,0,-390,849,838,829,818,809,834,814,276,248,500,610,1,1,51664505,429,5.89,0.64,12,0.12,141.00,1305.00,998,20240605,-16.73,736,20241024,12.91,938,-11.41,20250110,795,4.53,20250226,998,-16.73,20240605,736,12.91,20241024,0.01,N,012280,500,275 억,,255723,N,N,48,N,00,N +20250319,140302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,825,-3,5,-0.36,36258135,43954,58.25,829,839,818,1076,580,828,824.91,0.49,0,-337,849,838,829,818,809,834,814,276,248,500,610,1,1,51664505,426,5.85,0.63,12,0.09,141.00,1305.00,998,20240605,-17.33,736,20241024,12.09,938,-12.05,20250110,795,3.77,20250226,998,-17.33,20240605,736,12.09,20241024,0.01,N,012280,500,275 억,,255723,N,N,48,N,00,N +20250319,130302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,822,-6,5,-0.72,23484651,28410,37.65,829,839,820,1076,580,828,826.63,0.49,0,-335,849,838,829,818,809,834,814,276,248,500,610,1,1,51664505,425,5.83,0.63,12,0.05,141.00,1305.00,998,20240605,-17.64,736,20241024,11.68,938,-12.37,20250110,795,3.40,20250226,998,-17.64,20240605,736,11.68,20241024,0.01,N,012280,500,275 억,,255723,N,N,48,N,00,N +20250319,120302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,826,-2,5,-0.24,19576529,23664,31.36,829,839,820,1076,580,828,827.27,0.49,0,-335,849,838,829,818,809,834,814,276,248,500,610,1,1,51664505,427,5.86,0.63,12,0.05,141.00,1305.00,998,20240605,-17.23,736,20241024,12.23,938,-11.94,20250110,795,3.90,20250226,998,-17.23,20240605,736,12.23,20241024,0.01,N,012280,500,275 억,,255723,N,N,48,N,00,N +20250319,110302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,827,-1,5,-0.12,15038081,18171,24.08,829,839,820,1076,580,828,827.59,0.49,0,-335,849,838,829,818,809,834,814,276,248,500,610,1,1,51664505,427,5.87,0.63,12,0.04,141.00,1305.00,998,20240605,-17.13,736,20241024,12.36,938,-11.83,20250110,795,4.03,20250226,998,-17.13,20240605,736,12.36,20241024,0.01,N,012280,500,275 억,,255723,N,N,48,N,00,N +20250319,100303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,833,5,2,0.60,12033787,14546,19.28,829,839,820,1076,580,828,827.29,0.49,0,-335,849,838,829,818,809,834,814,276,248,500,610,1,1,51664505,430,5.91,0.64,12,0.03,141.00,1305.00,998,20240605,-16.53,736,20241024,13.18,938,-11.19,20250110,795,4.78,20250226,998,-16.53,20240605,736,13.18,20241024,0.01,N,012280,500,275 억,,255723,N,N,48,N,00,N +20250319,090303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,829,1,2,0.12,670312,812,1.08,829,829,820,1076,580,828,825.51,0.49,0,-21,849,838,829,818,809,834,814,276,248,500,610,1,1,51664505,428,5.88,0.64,12,0.00,141.00,1305.00,998,20240605,-16.93,736,20241024,12.64,938,-11.62,20250110,795,4.28,20250226,998,-16.93,20240605,736,12.64,20241024,0.01,N,012280,500,275 억,,255723,N,N,48,N,00,N 20250318,160301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,828,-2,5,-0.24,62429357,75431,198.79,839,840,820,1079,581,830,827.64,0.49,0,-696,846,837,830,821,814,838,822,276,249,500,610,1,1,51664505,428,5.87,0.63,12,0.15,141.00,1305.00,998,20240605,-17.03,736,20241024,12.50,938,-11.73,20250110,795,4.15,20250226,998,-17.03,20240605,736,12.50,20241024,0.01,N,012280,500,275 억,,254019,N,N,48,N,00,N 20250318,150303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,823,-7,5,-0.84,53134528,64132,169.01,839,840,820,1079,581,830,828.52,0.49,0,770,846,837,830,821,814,838,822,276,249,500,610,1,1,51664505,425,5.84,0.63,12,0.12,141.00,1305.00,998,20240605,-17.54,736,20241024,11.82,938,-12.26,20250110,795,3.52,20250226,998,-17.54,20240605,736,11.82,20241024,0.01,N,012280,500,275 억,,254019,N,N,14,N,00,N 20250318,140302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,827,-3,5,-0.36,49765207,60043,158.24,839,840,820,1079,581,830,828.83,0.49,0,1216,846,837,830,821,814,838,822,276,249,500,610,1,1,51664505,427,5.87,0.63,12,0.12,141.00,1305.00,998,20240605,-17.13,736,20241024,12.36,938,-11.83,20250110,795,4.03,20250226,998,-17.13,20240605,736,12.36,20241024,0.01,N,012280,500,275 억,,254019,N,N,14,N,00,N diff --git a/012320/price/prices-20250301.csv b/012320/price/prices-20250301.csv index 3f6abcbe4670..a30b4df1aeff 100644 --- a/012320/price/prices-20250301.csv +++ b/012320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,62600,-100,5,-0.16,555604300,8890,108.80,63000,63300,62200,81500,43900,62700,62497.53,1.76,0,-624,63900,63300,62800,62200,61700,63600,62500,118,18800,5000,43890,100,1,2365023,1481,7.43,0.31,12,0.38,8420.00,199901.00,123900,20240325,-49.48,59700,20241209,4.86,76100,-17.74,20250305,61100,2.45,20250102,123900,-49.48,20240325,59700,4.86,20241209,3.34,N,012320,5000,118 억,,41693,N,N,3,N,00,N +20250319,150303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,62600,-100,5,-0.16,542910000,8687,106.32,63000,63300,62200,81500,43900,62700,62496.83,1.76,0,-562,63900,63300,62800,62200,61700,63600,62500,118,18800,5000,43890,100,1,2365023,1481,7.43,0.31,12,0.37,8420.00,199901.00,123900,20240325,-49.48,59700,20241209,4.86,76100,-17.74,20250305,61100,2.45,20250102,123900,-49.48,20240325,59700,4.86,20241209,3.34,N,012320,5000,118 억,,41693,N,N,3,N,00,N +20250319,140303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,62900,200,2,0.32,413960600,6627,81.10,63000,63300,62200,81500,43900,62700,62465.76,1.76,0,-378,63900,63300,62800,62200,61700,63600,62500,118,18800,5000,43890,100,1,2365023,1488,7.47,0.31,12,0.28,8420.00,199901.00,123900,20240325,-49.23,59700,20241209,5.36,76100,-17.35,20250305,61100,2.95,20250102,123900,-49.23,20240325,59700,5.36,20241209,3.34,N,012320,5000,118 억,,41693,N,N,3,N,00,N +20250319,130302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,62400,-300,5,-0.48,325647700,5212,63.79,63000,63300,62200,81500,43900,62700,62480.37,1.76,0,46,63900,63300,62800,62200,61700,63600,62500,118,18800,5000,43890,100,1,2365023,1476,7.41,0.31,12,0.22,8420.00,199901.00,123900,20240325,-49.64,59700,20241209,4.52,76100,-18.00,20250305,61100,2.13,20250102,123900,-49.64,20240325,59700,4.52,20241209,3.34,N,012320,5000,118 억,,41693,N,N,3,N,00,N +20250319,120302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,62500,-200,5,-0.32,297595800,4762,58.28,63000,63300,62200,81500,43900,62700,62493.87,1.76,0,332,63900,63300,62800,62200,61700,63600,62500,118,18800,5000,43890,100,1,2365023,1478,7.42,0.31,12,0.20,8420.00,199901.00,123900,20240325,-49.56,59700,20241209,4.69,76100,-17.87,20250305,61100,2.29,20250102,123900,-49.56,20240325,59700,4.69,20241209,3.34,N,012320,5000,118 억,,41693,N,N,3,N,00,N +20250319,110303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,62400,-300,5,-0.48,258853000,4141,50.68,63000,63300,62200,81500,43900,62700,62509.78,1.76,0,539,63900,63300,62800,62200,61700,63600,62500,118,18800,5000,43890,100,1,2365023,1476,7.41,0.31,12,0.18,8420.00,199901.00,123900,20240325,-49.64,59700,20241209,4.52,76100,-18.00,20250305,61100,2.13,20250102,123900,-49.64,20240325,59700,4.52,20241209,3.34,N,012320,5000,118 억,,41693,N,N,3,N,00,N +20250319,100304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,62500,-200,5,-0.32,146535200,2343,28.67,63000,63300,62200,81500,43900,62700,62541.70,1.76,0,1005,63900,63300,62800,62200,61700,63600,62500,118,18800,5000,43890,100,1,2365023,1478,7.42,0.31,12,0.10,8420.00,199901.00,123900,20240325,-49.56,59700,20241209,4.69,76100,-17.87,20250305,61100,2.29,20250102,123900,-49.56,20240325,59700,4.69,20241209,3.34,N,012320,5000,118 억,,41693,N,N,3,N,00,N +20250319,090303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,63000,300,2,0.48,4105200,65,0.80,63000,63300,63000,81500,43900,62700,63156.92,1.76,0,-17,63900,63300,62800,62200,61700,63600,62500,118,18800,5000,43890,100,1,2365023,1490,7.48,0.32,12,0.00,8420.00,199901.00,123900,20240325,-49.15,59700,20241209,5.53,76100,-17.21,20250305,61100,3.11,20250102,123900,-49.15,20240325,59700,5.53,20241209,3.34,N,012320,5000,118 억,,41693,N,N,3,N,00,N 20250318,160301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,62700,100,2,0.16,511312100,8134,53.33,62300,63400,62300,81300,43900,62600,62862.21,1.66,0,1896,65133,63866,62533,61266,59933,64500,61900,118,18700,5000,43820,100,1,2365023,1483,7.45,0.31,12,0.34,8420.00,199901.00,123900,20240325,-49.39,59700,20241209,5.03,76100,-17.61,20250305,61100,2.62,20250102,123900,-49.39,20240325,59700,5.03,20241209,3.39,N,012320,5000,118 억,,39203,N,N,3,N,00,N 20250318,150303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,63000,400,2,0.64,481712900,7662,50.24,62300,63400,62300,81300,43900,62600,62871.38,1.66,0,1908,65133,63866,62533,61266,59933,64500,61900,118,18700,5000,43820,100,1,2365023,1490,7.48,0.32,12,0.32,8420.00,199901.00,123900,20240325,-49.15,59700,20241209,5.53,76100,-17.21,20250305,61100,3.11,20250102,123900,-49.15,20240325,59700,5.53,20241209,3.39,N,012320,5000,118 억,,39203,N,N,1,N,00,N 20250318,140302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,63000,400,2,0.64,457408200,7275,47.70,62300,63400,62300,81300,43900,62600,62875.04,1.66,0,1922,65133,63866,62533,61266,59933,64500,61900,118,18700,5000,43820,100,1,2365023,1490,7.48,0.32,12,0.31,8420.00,199901.00,123900,20240325,-49.15,59700,20241209,5.53,76100,-17.21,20250305,61100,3.11,20250102,123900,-49.15,20240325,59700,5.53,20241209,3.39,N,012320,5000,118 억,,39203,N,N,1,N,00,N diff --git a/012330/price/prices-20250301.csv b/012330/price/prices-20250301.csv index 16581d2d297c..049e5775ff81 100644 --- a/012330/price/prices-20250301.csv +++ b/012330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160302,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,270000,6000,2,2.27,90762117750,336808,151.15,264000,272000,263500,343000,185000,264000,269476.81,41.60,0,45682,269666,266832,262666,259832,255666,268250,261250,4910,79000,5000,205920,500,1,92995094,251087,6.21,0.54,12,0.36,43480.00,501648.00,272000,20250319,-0.74,200500,20240805,34.66,272000,-0.74,20250319,237500,13.68,20250102,272000,-0.74,20250319,200500,34.66,20240805,0.06,N,012330,5000,4909 억,,38689619,N,N,1767,N,00,N +20250319,150303,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,269500,5500,2,2.08,83697479500,310640,139.40,264000,272000,263500,343000,185000,264000,269435.81,41.60,0,45728,269666,266832,262666,259832,255666,268250,261250,4910,79000,5000,205920,500,1,92995094,250622,6.20,0.54,12,0.33,43480.00,501648.00,272000,20250319,-0.92,200500,20240805,34.41,272000,-0.92,20250319,237500,13.47,20250102,272000,-0.92,20250319,200500,34.41,20240805,0.06,N,012330,5000,4909 억,,38689619,N,N,1585,N,00,N +20250319,140303,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,270000,6000,2,2.27,73012734500,271076,121.65,264000,272000,263500,343000,185000,264000,269344.37,41.60,0,55894,269666,266832,262666,259832,255666,268250,261250,4910,79000,5000,205920,500,1,92995094,251087,6.21,0.54,12,0.29,43480.00,501648.00,272000,20250319,-0.74,200500,20240805,34.66,272000,-0.74,20250319,237500,13.68,20250102,272000,-0.74,20250319,200500,34.66,20240805,0.06,N,012330,5000,4909 억,,38689619,N,N,1585,N,00,N +20250319,130302,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,270500,6500,2,2.46,65947114000,244953,109.93,264000,272000,263500,343000,185000,264000,269223.78,41.60,0,61959,269666,266832,262666,259832,255666,268250,261250,4910,79000,5000,205920,500,1,92995094,251552,6.22,0.54,12,0.26,43480.00,501648.00,272000,20250319,-0.55,200500,20240805,34.91,272000,-0.55,20250319,237500,13.89,20250102,272000,-0.55,20250319,200500,34.91,20240805,0.06,N,012330,5000,4909 억,,38689619,N,N,1585,N,00,N +20250319,120302,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,270500,6500,2,2.46,57324519500,213034,95.60,264000,272000,263500,343000,185000,264000,269086.51,41.60,0,65950,269666,266832,262666,259832,255666,268250,261250,4910,79000,5000,205920,500,1,92995094,251552,6.22,0.54,12,0.23,43480.00,501648.00,272000,20250319,-0.55,200500,20240805,34.91,272000,-0.55,20250319,237500,13.89,20250102,272000,-0.55,20250319,200500,34.91,20240805,0.06,N,012330,5000,4909 억,,38689619,N,N,1585,N,00,N +20250319,110303,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,269500,5500,2,2.08,50892064000,189236,84.92,264000,272000,263500,343000,185000,264000,268934.65,41.60,0,66391,269666,266832,262666,259832,255666,268250,261250,4910,79000,5000,205920,500,1,92995094,250622,6.20,0.54,12,0.20,43480.00,501648.00,272000,20250319,-0.92,200500,20240805,34.41,272000,-0.92,20250319,237500,13.47,20250102,272000,-0.92,20250319,200500,34.41,20240805,0.06,N,012330,5000,4909 억,,38689619,N,N,1585,N,00,N +20250319,100304,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,269000,5000,2,1.89,28258212500,105456,47.32,264000,270000,263500,343000,185000,264000,267962.53,41.60,0,29166,269666,266832,262666,259832,255666,268250,261250,4910,79000,5000,205920,500,1,92995094,250157,6.19,0.54,12,0.11,43480.00,501648.00,270000,20240318,-0.37,200500,20240805,34.16,270000,-0.37,20250319,237500,13.26,20250102,270000,-0.37,20250319,200500,34.16,20240805,0.06,N,012330,5000,4909 억,,38689619,N,N,1585,N,00,N +20250319,090303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,265000,1000,2,0.38,1400993000,5292,2.37,264000,266000,263500,343000,185000,264000,264739.44,41.60,0,-1501,269666,266832,262666,259832,255666,268250,261250,4910,79000,5000,205920,500,1,92995094,246437,6.09,0.53,12,0.01,43480.00,501648.00,270000,20240318,-1.85,200500,20240805,32.17,269000,-1.49,20250221,237500,11.58,20250102,269000,-1.49,20250221,200500,32.17,20240805,0.06,N,012330,5000,4909 억,,38689619,N,N,1585,N,00,N 20250318,160302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,264000,4500,2,1.73,56794898000,215491,134.69,259500,265500,258500,337000,182000,259500,263560.05,41.54,0,17405,263166,261332,257666,255832,252166,262250,256750,4910,77500,5000,202410,500,1,92995094,245507,6.07,0.53,12,0.23,43480.00,501648.00,270000,20240318,-2.22,200500,20240805,31.67,269000,-1.86,20250221,237500,11.16,20250102,270000,-2.22,20240318,200500,31.67,20240805,0.06,N,012330,5000,4909 억,,38627345,N,N,1585,N,00,N 20250318,150304,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,264000,4500,2,1.73,50913244000,193206,120.76,259500,265500,258500,337000,182000,259500,263517.92,41.54,0,12969,263166,261332,257666,255832,252166,262250,256750,4910,77500,5000,202410,500,1,92995094,245507,6.07,0.53,12,0.21,43480.00,501648.00,270000,20240318,-2.22,200500,20240805,31.67,269000,-1.86,20250221,237500,11.16,20250102,270000,-2.22,20240318,200500,31.67,20240805,0.06,N,012330,5000,4909 억,,38627345,N,N,486,N,00,N 20250318,140303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,263500,4000,2,1.54,44932118500,170515,106.58,259500,265500,258500,337000,182000,259500,263508.30,41.54,0,12958,263166,261332,257666,255832,252166,262250,256750,4910,77500,5000,202410,500,1,92995094,245042,6.06,0.53,12,0.18,43480.00,501648.00,270000,20240318,-2.41,200500,20240805,31.42,269000,-2.04,20250221,237500,10.95,20250102,270000,-2.41,20240318,200500,31.42,20240805,0.06,N,012330,5000,4909 억,,38627345,N,N,486,N,00,N diff --git a/012340/price/prices-20250301.csv b/012340/price/prices-20250301.csv index f789126a0263..724cd5f7fc4a 100644 --- a/012340/price/prices-20250301.csv +++ b/012340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,1,2,0.20,9649857,19568,72.97,494,495,491,640,346,493,493.14,0.55,0,-873,501,497,494,490,487,496,489,255,147,500,340,1,1,50907162,251,-1.53,0.79,12,0.04,-322.00,625.00,913,20240326,-45.89,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,279237,N,N,0,N,00,N +20250319,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,2,2,0.41,9085403,18427,68.71,494,495,491,640,346,493,493.05,0.55,0,-873,501,497,494,490,487,496,489,255,147,500,340,1,1,50907162,252,-1.54,0.79,12,0.04,-322.00,625.00,913,20240326,-45.78,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,279237,N,N,0,N,00,N +20250319,140303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,2,2,0.41,8389433,17021,63.47,494,495,491,640,346,493,492.89,0.55,0,-874,501,497,494,490,487,496,489,255,147,500,340,1,1,50907162,252,-1.54,0.79,12,0.03,-322.00,625.00,913,20240326,-45.78,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,279237,N,N,0,N,00,N +20250319,130303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,1,2,0.20,7631836,15488,57.75,494,495,491,640,346,493,492.76,0.55,0,-878,501,497,494,490,487,496,489,255,147,500,340,1,1,50907162,251,-1.53,0.79,12,0.03,-322.00,625.00,913,20240326,-45.89,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,279237,N,N,0,N,00,N +20250319,120303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,493,0,3,0.00,2728420,5532,20.63,494,495,491,640,346,493,493.21,0.55,0,-162,501,497,494,490,487,496,489,255,147,500,340,1,1,50907162,251,-1.53,0.79,12,0.01,-322.00,625.00,913,20240326,-46.00,450,20241210,9.56,584,-15.58,20250110,480,2.71,20250102,913,-46.00,20240326,450,9.56,20241210,0.01,N,012340,500,254 억,,279237,N,N,0,N,00,N +20250319,110303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,493,0,3,0.00,2499401,5067,18.89,494,495,491,640,346,493,493.27,0.55,0,-162,501,497,494,490,487,496,489,255,147,500,340,1,1,50907162,251,-1.53,0.79,12,0.01,-322.00,625.00,913,20240326,-46.00,450,20241210,9.56,584,-15.58,20250110,480,2.71,20250102,913,-46.00,20240326,450,9.56,20241210,0.01,N,012340,500,254 억,,279237,N,N,0,N,00,N +20250319,100304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,492,-1,5,-0.20,1351302,2740,10.22,494,495,492,640,346,493,493.18,0.55,0,-368,501,497,494,490,487,496,489,255,147,500,340,1,1,50907162,250,-1.53,0.79,12,0.01,-322.00,625.00,913,20240326,-46.11,450,20241210,9.33,584,-15.75,20250110,480,2.50,20250102,913,-46.11,20240326,450,9.33,20241210,0.01,N,012340,500,254 억,,279237,N,N,0,N,00,N +20250319,090304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,1,2,0.20,343330,695,2.59,494,494,494,640,346,493,494.00,0.55,0,-351,501,497,494,490,487,496,489,255,147,500,340,1,1,50907162,251,-1.53,0.79,12,0.00,-322.00,625.00,913,20240326,-45.89,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,279237,N,N,0,N,00,N 20250318,160302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,493,-3,5,-0.60,13243349,26817,40.01,493,498,491,644,348,496,493.84,0.55,0,566,508,502,498,492,488,500,490,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.05,-322.00,625.00,928,20240306,-46.88,450,20241210,9.56,584,-15.58,20250110,480,2.71,20250102,913,-46.00,20240326,450,9.56,20241210,0.01,N,012340,500,254 억,,278671,N,N,0,N,00,N 20250318,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,491,-5,5,-1.01,13106798,26540,39.60,493,498,491,644,348,496,493.85,0.55,0,561,508,502,498,492,488,500,490,255,148,500,340,1,1,50907162,250,-1.52,0.79,12,0.05,-322.00,625.00,928,20240306,-47.09,450,20241210,9.11,584,-15.92,20250110,480,2.29,20250102,913,-46.22,20240326,450,9.11,20241210,0.01,N,012340,500,254 억,,278671,N,N,0,N,00,N 20250318,140303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,493,-3,5,-0.60,8223842,16625,24.80,493,498,493,644,348,496,494.67,0.55,0,-228,508,502,498,492,488,500,490,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.03,-322.00,625.00,928,20240306,-46.88,450,20241210,9.56,584,-15.58,20250110,480,2.71,20250102,913,-46.00,20240326,450,9.56,20241210,0.01,N,012340,500,254 억,,278671,N,N,0,N,00,N diff --git a/012450/price/prices-20250301.csv b/012450/price/prices-20250301.csv index e3dd35bab5f8..669128d6c780 100644 --- a/012450/price/prices-20250301.csv +++ b/012450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,756000,-8000,5,-1.05,293359806000,387563,82.64,771000,774000,746000,993000,535000,764000,756934.48,46.18,0,-68268,798666,781332,763666,746332,728666,781500,746500,2404,229000,5000,504240,1000,1,45581161,344594,46.82,10.84,12,0.85,16147.00,69732.00,781000,20250318,-3.20,185379,20240313,307.81,781000,-3.20,20250318,330500,128.74,20250102,781000,-3.20,20250318,186800,304.71,20240319,0.55,N,012450,5000,2404 억,,21047235,N,N,248,N,00,N +20250319,150304,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,756000,-8000,5,-1.05,260898026000,344656,73.49,771000,774000,746000,993000,535000,764000,756979.26,46.18,0,-68334,798666,781332,763666,746332,728666,781500,746500,2404,229000,5000,504240,1000,1,45581161,344594,46.82,10.84,12,0.76,16147.00,69732.00,781000,20250318,-3.20,185379,20240313,307.81,781000,-3.20,20250318,330500,128.74,20250102,781000,-3.20,20250318,186800,304.71,20240319,0.55,N,012450,5000,2404 억,,21047235,N,N,1341,N,00,N +20250319,140304,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,757000,-7000,5,-0.92,238383774000,314928,67.15,771000,774000,746000,993000,535000,764000,756945.04,46.18,0,-66865,798666,781332,763666,746332,728666,781500,746500,2404,229000,5000,504240,1000,1,45581161,345049,46.88,10.86,12,0.69,16147.00,69732.00,781000,20250318,-3.07,185379,20240313,308.35,781000,-3.07,20250318,330500,129.05,20250102,781000,-3.07,20250318,186800,305.25,20240319,0.55,N,012450,5000,2404 억,,21047235,N,N,1341,N,00,N +20250319,130303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,761000,-3000,5,-0.39,222361595000,293826,62.65,771000,774000,746000,993000,535000,764000,756777.81,46.18,0,-64866,798666,781332,763666,746332,728666,781500,746500,2404,229000,5000,504240,1000,1,45581161,346873,47.13,10.91,12,0.64,16147.00,69732.00,781000,20250318,-2.56,185379,20240313,310.51,781000,-2.56,20250318,330500,130.26,20250102,781000,-2.56,20250318,186800,307.39,20240319,0.55,N,012450,5000,2404 억,,21047235,N,N,1341,N,00,N +20250319,120303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,757000,-7000,5,-0.92,192593079500,254789,54.33,771000,774000,746000,993000,535000,764000,755889.80,46.18,0,-70123,798666,781332,763666,746332,728666,781500,746500,2404,229000,5000,504240,1000,1,45581161,345049,46.88,10.86,12,0.56,16147.00,69732.00,781000,20250318,-3.07,185379,20240313,308.35,781000,-3.07,20250318,330500,129.05,20250102,781000,-3.07,20250318,186800,305.25,20240319,0.55,N,012450,5000,2404 억,,21047235,N,N,1341,N,00,N +20250319,110303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,752000,-12000,5,-1.57,173700572500,229766,48.99,771000,774000,746000,993000,535000,764000,755986.12,46.18,0,-69864,798666,781332,763666,746332,728666,781500,746500,2404,229000,5000,504240,1000,1,45581161,342770,46.57,10.78,12,0.50,16147.00,69732.00,781000,20250318,-3.71,185379,20240313,305.66,781000,-3.71,20250318,330500,127.53,20250102,781000,-3.71,20250318,186800,302.57,20240319,0.55,N,012450,5000,2404 억,,21047235,N,N,1341,N,00,N +20250319,100305,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,748000,-16000,5,-2.09,149192044500,197176,42.04,771000,774000,746000,993000,535000,764000,756640.94,46.18,0,-66983,798666,781332,763666,746332,728666,781500,746500,2404,229000,5000,504240,1000,1,45581161,340947,46.32,10.73,12,0.43,16147.00,69732.00,781000,20250318,-4.23,185379,20240313,303.50,781000,-4.23,20250318,330500,126.32,20250102,781000,-4.23,20250318,186800,300.43,20240319,0.55,N,012450,5000,2404 억,,21047235,N,N,1341,N,00,N +20250319,090304,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,759000,-5000,5,-0.65,20573246000,26836,5.72,771000,774000,759000,993000,535000,764000,766636.79,46.18,0,-12446,798666,781332,763666,746332,728666,781500,746500,2404,229000,5000,504240,1000,1,45581161,345961,47.01,10.88,12,0.06,16147.00,69732.00,781000,20250318,-2.82,185379,20240313,309.43,781000,-2.82,20250318,330500,129.65,20250102,781000,-2.82,20250318,186800,306.32,20240319,0.55,N,012450,5000,2404 억,,21047235,N,N,1341,N,00,N 20250318,160302,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,764000,11000,2,1.46,351384381500,463022,69.51,764000,781000,746000,978000,528000,753000,758883.11,46.14,0,-32876,787666,770332,739666,722332,691666,779000,731000,2404,225000,5000,496980,1000,1,45581161,348240,47.32,10.96,12,1.02,16147.00,69732.00,781000,20250318,-2.18,185379,20240313,312.13,781000,-2.18,20250318,330500,131.16,20250102,781000,-2.18,20250318,180600,323.03,20240318,0.55,N,012450,5000,2404 억,,21033250,N,N,1341,N,00,N 20250318,150304,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,755000,2000,2,0.27,321132710500,423278,63.55,764000,781000,746000,978000,528000,753000,758681.51,46.14,0,-43370,787666,770332,739666,722332,691666,779000,731000,2404,225000,5000,496980,1000,1,45581161,344138,46.76,10.83,12,0.93,16147.00,69732.00,781000,20250318,-3.33,185379,20240313,307.27,781000,-3.33,20250318,330500,128.44,20250102,781000,-3.33,20250318,180600,318.05,20240318,0.55,N,012450,5000,2404 억,,21033250,N,N,7857,N,00,N 20250318,140303,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,754000,1000,2,0.13,287403395500,378560,56.83,764000,781000,746000,978000,528000,753000,759203.09,46.14,0,-43323,787666,770332,739666,722332,691666,779000,731000,2404,225000,5000,496980,1000,1,45581161,343682,46.70,10.81,12,0.83,16147.00,69732.00,781000,20250318,-3.46,185379,20240313,306.73,781000,-3.46,20250318,330500,128.14,20250102,781000,-3.46,20250318,180600,317.50,20240318,0.55,N,012450,5000,2404 억,,21033250,N,N,7857,N,00,N diff --git a/012510/price/prices-20250301.csv b/012510/price/prices-20250301.csv index 84598eb3fbce..6e6e22c1ce6e 100644 --- a/012510/price/prices-20250301.csv +++ b/012510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160303,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57600,-100,5,-0.17,20037962000,346233,60.06,57500,58900,57300,75000,40400,57700,57874.28,12.21,0,-26260,59833,58766,57533,56466,55233,58150,55850,152,17300,500,42690,100,1,30382784,17500,51.57,3.44,12,1.14,1117.00,16765.00,92000,20250207,-37.39,41350,20240311,39.30,92000,-37.39,20250207,55500,3.78,20250108,92000,-37.39,20250207,41500,38.80,20240328,1.48,N,012510,500,151 억,,3708942,N,N,88,N,00,N +20250319,150304,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57700,0,3,0.00,18662991050,322382,55.92,57500,58900,57300,75000,40400,57700,57890.93,12.21,0,-28665,59833,58766,57533,56466,55233,58150,55850,152,17300,500,42690,100,1,30382784,17531,51.66,3.44,12,1.06,1117.00,16765.00,92000,20250207,-37.28,41350,20240311,39.54,92000,-37.28,20250207,55500,3.96,20250108,92000,-37.28,20250207,41500,39.04,20240328,1.48,N,012510,500,151 억,,3708942,N,N,183,N,00,N +20250319,140304,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57500,-200,5,-0.35,16653746900,287586,49.89,57500,58900,57300,75000,40400,57700,57908.76,12.21,0,-30278,59833,58766,57533,56466,55233,58150,55850,152,17300,500,42690,100,1,30382784,17470,51.48,3.43,12,0.95,1117.00,16765.00,92000,20250207,-37.50,41350,20240311,39.06,92000,-37.50,20250207,55500,3.60,20250108,92000,-37.50,20250207,41500,38.55,20240328,1.48,N,012510,500,151 억,,3708942,N,N,183,N,00,N +20250319,130303,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57500,-200,5,-0.35,14681094050,253289,43.94,57500,58900,57300,75000,40400,57700,57961.85,12.21,0,-30594,59833,58766,57533,56466,55233,58150,55850,152,17300,500,42690,100,1,30382784,17470,51.48,3.43,12,0.83,1117.00,16765.00,92000,20250207,-37.50,41350,20240311,39.06,92000,-37.50,20250207,55500,3.60,20250108,92000,-37.50,20250207,41500,38.55,20240328,1.48,N,012510,500,151 억,,3708942,N,N,183,N,00,N +20250319,120303,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57700,0,3,0.00,11692913100,201338,34.93,57500,58900,57500,75000,40400,57700,58076.06,12.21,0,-27510,59833,58766,57533,56466,55233,58150,55850,152,17300,500,42690,100,1,30382784,17531,51.66,3.44,12,0.66,1117.00,16765.00,92000,20250207,-37.28,41350,20240311,39.54,92000,-37.28,20250207,55500,3.96,20250108,92000,-37.28,20250207,41500,39.04,20240328,1.48,N,012510,500,151 억,,3708942,N,N,183,N,00,N +20250319,110304,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57700,0,3,0.00,10076749000,173372,30.08,57500,58900,57500,75000,40400,57700,58122.16,12.21,0,-24243,59833,58766,57533,56466,55233,58150,55850,152,17300,500,42690,100,1,30382784,17531,51.66,3.44,12,0.57,1117.00,16765.00,92000,20250207,-37.28,41350,20240311,39.54,92000,-37.28,20250207,55500,3.96,20250108,92000,-37.28,20250207,41500,39.04,20240328,1.48,N,012510,500,151 억,,3708942,N,N,183,N,00,N +20250319,100305,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,58100,400,2,0.69,7207677550,123680,21.46,57500,58900,57500,75000,40400,57700,58276.89,12.21,0,-13486,59833,58766,57533,56466,55233,58150,55850,152,17300,500,42690,100,1,30382784,17652,52.01,3.47,12,0.41,1117.00,16765.00,92000,20250207,-36.85,41350,20240311,40.51,92000,-36.85,20250207,55500,4.68,20250108,92000,-36.85,20250207,41500,40.00,20240328,1.48,N,012510,500,151 억,,3708942,N,N,183,N,00,N +20250319,090304,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,58100,400,2,0.69,626153800,10843,1.88,57500,58100,57500,75000,40400,57700,57747.35,12.21,0,492,59833,58766,57533,56466,55233,58150,55850,152,17300,500,42690,100,1,30382784,17652,52.01,3.47,12,0.04,1117.00,16765.00,92000,20250207,-36.85,41350,20240311,40.51,92000,-36.85,20250207,55500,4.68,20250108,92000,-36.85,20250207,41500,40.00,20240328,1.48,N,012510,500,151 억,,3708942,N,N,183,N,00,N 20250318,160302,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57700,-500,5,-0.86,33025135100,573138,38.19,58200,58600,56300,75600,40800,58200,57621.19,12.28,0,-73457,70400,64300,60600,54500,50800,62450,52650,152,17400,500,43060,100,1,30382784,17531,51.66,3.44,12,1.89,1117.00,16765.00,92000,20250207,-37.28,41350,20240311,39.54,92000,-37.28,20250207,55500,3.96,20250108,92000,-37.28,20250207,41500,39.04,20240328,1.52,N,012510,500,151 억,,3729849,N,N,183,N,00,N 20250318,150304,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57600,-600,5,-1.03,31047281700,538804,35.90,58200,58600,56300,75600,40800,58200,57622.31,12.28,0,-64682,70400,64300,60600,54500,50800,62450,52650,152,17400,500,43060,100,1,30382784,17500,51.57,3.44,12,1.77,1117.00,16765.00,92000,20250207,-37.39,41350,20240311,39.30,92000,-37.39,20250207,55500,3.78,20250108,92000,-37.39,20250207,41500,38.80,20240328,1.52,N,012510,500,151 억,,3729849,N,N,61,N,00,N 20250318,140304,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,58100,-100,5,-0.17,27281757500,473607,31.56,58200,58600,56300,75600,40800,58200,57603.89,12.28,0,-59096,70400,64300,60600,54500,50800,62450,52650,152,17400,500,43060,100,1,30382784,17652,52.01,3.47,12,1.56,1117.00,16765.00,92000,20250207,-36.85,41350,20240311,40.51,92000,-36.85,20250207,55500,4.68,20250108,92000,-36.85,20250207,41500,40.00,20240328,1.52,N,012510,500,151 억,,3729849,N,N,61,N,00,N diff --git a/012600/price/prices-20250301.csv b/012600/price/prices-20250301.csv index 27eb6b7e4d93..71819d42f610 100644 --- a/012600/price/prices-20250301.csv +++ b/012600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240307,0.00,2490,20240307,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240319,2490,0.00,20240319,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250319,150305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240307,0.00,2490,20240307,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240319,2490,0.00,20240319,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250319,140304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240307,0.00,2490,20240307,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240319,2490,0.00,20240319,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250319,130304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240307,0.00,2490,20240307,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240319,2490,0.00,20240319,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250319,120304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240307,0.00,2490,20240307,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240319,2490,0.00,20240319,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250319,110304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240307,0.00,2490,20240307,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240319,2490,0.00,20240319,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250319,100305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240307,0.00,2490,20240307,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240319,2490,0.00,20240319,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250319,090305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240307,0.00,2490,20240307,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240319,2490,0.00,20240319,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250318,160303,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240306,0.00,2490,20240306,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240318,2490,0.00,20240318,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250318,150305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240306,0.00,2490,20240306,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240318,2490,0.00,20240318,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250318,140304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240306,0.00,2490,20240306,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240318,2490,0.00,20240318,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N diff --git a/012610/price/prices-20250301.csv b/012610/price/prices-20250301.csv index 25621a39444e..86468ed5966f 100644 --- a/012610/price/prices-20250301.csv +++ b/012610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2985,75,2,2.58,260110502,88014,171.13,2900,3015,2890,3780,2040,2910,2955.33,3.09,0,-4594,2956,2932,2896,2872,2836,2945,2885,208,870,500,2090,5,1,41616365,1242,-11.57,0.55,12,0.21,-258.00,5465.00,3700,20240402,-19.32,2520,20241210,18.45,3240,-7.87,20250212,2630,13.50,20250210,3700,-19.32,20240402,2520,18.45,20241210,0.82,N,012610,500,208 억,,1287868,N,N,5,N,00,N +20250319,150305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2980,70,2,2.41,245924767,83251,161.87,2900,3015,2890,3780,2040,2910,2954.02,3.09,0,-5273,2956,2932,2896,2872,2836,2945,2885,208,870,500,2090,5,1,41616365,1240,-11.55,0.55,12,0.20,-258.00,5465.00,3700,20240402,-19.46,2520,20241210,18.25,3240,-8.02,20250212,2630,13.31,20250210,3700,-19.46,20240402,2520,18.25,20241210,0.82,N,012610,500,208 억,,1287868,N,N,32,N,00,N +20250319,140304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3005,95,2,3.26,218992137,74245,144.36,2900,3015,2890,3780,2040,2910,2949.59,3.09,0,-3804,2956,2932,2896,2872,2836,2945,2885,208,870,500,2090,5,1,41616365,1251,-11.65,0.55,12,0.18,-258.00,5465.00,3700,20240402,-18.78,2520,20241210,19.25,3240,-7.25,20250212,2630,14.26,20250210,3700,-18.78,20240402,2520,19.25,20241210,0.82,N,012610,500,208 억,,1287868,N,N,32,N,00,N +20250319,130304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2940,30,2,1.03,84951292,29127,56.63,2900,2945,2890,3780,2040,2910,2916.58,3.09,0,-960,2956,2932,2896,2872,2836,2945,2885,208,870,500,2090,5,1,41616365,1224,-11.40,0.54,12,0.07,-258.00,5465.00,3700,20240402,-20.54,2520,20241210,16.67,3240,-9.26,20250212,2630,11.79,20250210,3700,-20.54,20240402,2520,16.67,20241210,0.82,N,012610,500,208 억,,1287868,N,N,32,N,00,N +20250319,120304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2910,0,3,0.00,36229510,12485,24.28,2900,2930,2890,3780,2040,2910,2901.84,3.09,0,-824,2956,2932,2896,2872,2836,2945,2885,208,870,500,2090,5,1,41616365,1211,-11.28,0.53,12,0.03,-258.00,5465.00,3700,20240402,-21.35,2520,20241210,15.48,3240,-10.19,20250212,2630,10.65,20250210,3700,-21.35,20240402,2520,15.48,20241210,0.82,N,012610,500,208 억,,1287868,N,N,32,N,00,N +20250319,110304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2905,-5,5,-0.17,27623705,9518,18.51,2900,2930,2890,3780,2040,2910,2902.26,3.09,0,-810,2956,2932,2896,2872,2836,2945,2885,208,870,500,2090,5,1,41616365,1209,-11.26,0.53,12,0.02,-258.00,5465.00,3700,20240402,-21.49,2520,20241210,15.28,3240,-10.34,20250212,2630,10.46,20250210,3700,-21.49,20240402,2520,15.28,20241210,0.82,N,012610,500,208 억,,1287868,N,N,32,N,00,N +20250319,100305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2910,0,3,0.00,9569635,3290,6.40,2900,2930,2895,3780,2040,2910,2908.70,3.09,0,-538,2956,2932,2896,2872,2836,2945,2885,208,870,500,2090,5,1,41616365,1211,-11.28,0.53,12,0.01,-258.00,5465.00,3700,20240402,-21.35,2520,20241210,15.48,3240,-10.19,20250212,2630,10.65,20250210,3700,-21.35,20240402,2520,15.48,20241210,0.82,N,012610,500,208 억,,1287868,N,N,32,N,00,N +20250319,090305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2900,-10,5,-0.34,804895,278,0.54,2900,2900,2895,3780,2040,2910,2895.31,3.09,0,-24,2956,2932,2896,2872,2836,2945,2885,208,870,500,2090,5,1,41616365,1207,-11.24,0.53,12,0.00,-258.00,5465.00,3700,20240402,-21.62,2520,20241210,15.08,3240,-10.49,20250212,2630,10.27,20250210,3700,-21.62,20240402,2520,15.08,20241210,0.82,N,012610,500,208 억,,1287868,N,N,32,N,00,N 20250318,160303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2910,25,2,0.87,142698305,49293,76.63,2880,2920,2860,3750,2020,2885,2894.90,3.13,0,-13569,2961,2922,2871,2832,2781,2897,2807,208,865,500,2070,5,1,41616365,1211,-11.28,0.53,12,0.12,-258.00,5465.00,3700,20240402,-21.35,2520,20241210,15.48,3240,-10.19,20250212,2630,10.65,20250210,3700,-21.35,20240402,2520,15.48,20241210,0.83,N,012610,500,208 억,,1301527,N,N,32,N,00,N 20250318,150305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2895,10,2,0.35,110179110,38097,59.23,2880,2920,2860,3750,2020,2885,2892.07,3.13,0,-12663,2961,2922,2871,2832,2781,2897,2807,208,865,500,2070,5,1,41616365,1205,-11.22,0.53,12,0.09,-258.00,5465.00,3700,20240402,-21.76,2520,20241210,14.88,3240,-10.65,20250212,2630,10.08,20250210,3700,-21.76,20240402,2520,14.88,20241210,0.83,N,012610,500,208 억,,1301527,N,N,6,N,00,N 20250318,140304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2880,-5,5,-0.17,69311480,24041,37.37,2880,2920,2860,3750,2020,2885,2883.05,3.13,0,-10471,2961,2922,2871,2832,2781,2897,2807,208,865,500,2070,5,1,41616365,1199,-11.16,0.53,12,0.06,-258.00,5465.00,3700,20240402,-22.16,2520,20241210,14.29,3240,-11.11,20250212,2630,9.51,20250210,3700,-22.16,20240402,2520,14.29,20241210,0.83,N,012610,500,208 억,,1301527,N,N,6,N,00,N diff --git a/012620/price/prices-20250301.csv b/012620/price/prices-20250301.csv index 69ea125919bb..60f5ef74dc39 100644 --- a/012620/price/prices-20250301.csv +++ b/012620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7220,100,2,1.40,12698680,1768,72.55,7150,7240,7140,9250,4990,7120,7182.51,2.51,0,3,7246,7182,7146,7082,7046,7165,7065,22,2130,500,5120,10,1,4400000,318,3.97,0.21,12,0.04,1818.00,35162.00,8640,20240329,-16.44,6680,20241209,8.08,7490,-3.60,20250117,7010,3.00,20250203,8640,-16.44,20240329,6680,8.08,20241209,0.35,N,012620,500,22 억,,110578,N,N,0,N,00,N +20250319,150305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,90,2,1.26,12677030,1765,72.43,7150,7240,7140,9250,4990,7120,7182.45,2.51,0,3,7246,7182,7146,7082,7046,7165,7065,22,2130,500,5120,10,1,4400000,317,3.97,0.21,12,0.04,1818.00,35162.00,8640,20240329,-16.55,6680,20241209,7.93,7490,-3.74,20250117,7010,2.85,20250203,8640,-16.55,20240329,6680,7.93,20241209,0.35,N,012620,500,22 억,,110578,N,N,0,N,00,N +20250319,140305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7220,100,2,1.40,10379890,1445,59.29,7150,7240,7150,9250,4990,7120,7183.31,2.51,0,1,7246,7182,7146,7082,7046,7165,7065,22,2130,500,5120,10,1,4400000,318,3.97,0.21,12,0.03,1818.00,35162.00,8640,20240329,-16.44,6680,20241209,8.08,7490,-3.60,20250117,7010,3.00,20250203,8640,-16.44,20240329,6680,8.08,20241209,0.35,N,012620,500,22 억,,110578,N,N,0,N,00,N +20250319,130304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7220,100,2,1.40,10091070,1405,57.65,7150,7240,7150,9250,4990,7120,7182.26,2.51,0,1,7246,7182,7146,7082,7046,7165,7065,22,2130,500,5120,10,1,4400000,318,3.97,0.21,12,0.03,1818.00,35162.00,8640,20240329,-16.44,6680,20241209,8.08,7490,-3.60,20250117,7010,3.00,20250203,8640,-16.44,20240329,6680,8.08,20241209,0.35,N,012620,500,22 억,,110578,N,N,0,N,00,N +20250319,120304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,120,2,1.69,9846540,1371,56.26,7150,7240,7150,9250,4990,7120,7182.01,2.51,0,1,7246,7182,7146,7082,7046,7165,7065,22,2130,500,5120,10,1,4400000,319,3.98,0.21,12,0.03,1818.00,35162.00,8640,20240329,-16.20,6680,20241209,8.38,7490,-3.34,20250117,7010,3.28,20250203,8640,-16.20,20240329,6680,8.38,20241209,0.35,N,012620,500,22 억,,110578,N,N,0,N,00,N +20250319,110305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,50,2,0.70,3960740,552,22.65,7150,7220,7150,9250,4990,7120,7175.25,2.51,0,4,7246,7182,7146,7082,7046,7165,7065,22,2130,500,5120,10,1,4400000,315,3.94,0.20,12,0.01,1818.00,35162.00,8640,20240329,-17.01,6680,20241209,7.34,7490,-4.27,20250117,7010,2.28,20250203,8640,-17.01,20240329,6680,7.34,20241209,0.35,N,012620,500,22 억,,110578,N,N,0,N,00,N +20250319,100306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,60,2,0.84,1378970,192,7.88,7150,7220,7150,9250,4990,7120,7182.14,2.51,0,4,7246,7182,7146,7082,7046,7165,7065,22,2130,500,5120,10,1,4400000,316,3.95,0.20,12,0.00,1818.00,35162.00,8640,20240329,-16.90,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8640,-16.90,20240329,6680,7.49,20241209,0.35,N,012620,500,22 억,,110578,N,N,0,N,00,N +20250319,090305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,50,2,0.70,35770,5,0.21,7150,7170,7150,9250,4990,7120,7154.00,2.51,0,0,7246,7182,7146,7082,7046,7165,7065,22,2130,500,5120,10,1,4400000,315,3.94,0.20,12,0.00,1818.00,35162.00,8640,20240329,-17.01,6680,20241209,7.34,7490,-4.27,20250117,7010,2.28,20250203,8640,-17.01,20240329,6680,7.34,20241209,0.35,N,012620,500,22 억,,110578,N,N,0,N,00,N 20250318,160303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-30,5,-0.42,17419090,2437,144.80,7150,7210,7110,9290,5010,7150,7147.76,2.40,0,-31,7210,7180,7140,7110,7070,7160,7090,22,2140,500,5140,10,1,4400000,313,3.92,0.20,12,0.06,1818.00,35162.00,8640,20240329,-17.59,6680,20241209,6.59,7490,-4.94,20250117,7010,1.57,20250203,8640,-17.59,20240329,6680,6.59,20241209,0.35,N,012620,500,22 억,,105516,N,N,0,N,00,N 20250318,150305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,30,2,0.42,11069050,1546,91.86,7150,7210,7130,9290,5010,7150,7159.80,2.40,0,16,7210,7180,7140,7110,7070,7160,7090,22,2140,500,5140,10,1,4400000,316,3.95,0.20,12,0.04,1818.00,35162.00,8640,20240329,-16.90,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8640,-16.90,20240329,6680,7.49,20241209,0.35,N,012620,500,22 억,,105516,N,N,0,N,00,N 20250318,140305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,30,2,0.42,8311930,1162,69.04,7150,7210,7130,9290,5010,7150,7153.12,2.40,0,17,7210,7180,7140,7110,7070,7160,7090,22,2140,500,5140,10,1,4400000,316,3.95,0.20,12,0.03,1818.00,35162.00,8640,20240329,-16.90,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8640,-16.90,20240329,6680,7.49,20241209,0.35,N,012620,500,22 억,,105516,N,N,0,N,00,N diff --git a/012630/price/prices-20250301.csv b/012630/price/prices-20250301.csv index 631a9ba0bb19..91bbdf8e30e7 100644 --- a/012630/price/prices-20250301.csv +++ b/012630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14320,70,2,0.49,1386515480,96174,54.57,14250,14610,14200,18520,9980,14250,14416.77,19.11,0,2820,14590,14420,14210,14040,13830,14505,14125,2987,4270,5000,10830,10,1,59741721,8555,7.57,0.31,12,0.16,1892.00,45574.00,14760,20250314,-2.98,7620,20240313,87.93,14760,-2.98,20250314,11910,20.24,20250102,14760,-2.98,20250314,7770,84.30,20240319,0.50,N,012630,5000,2987 억,,11418768,N,N,67,N,00,N +20250319,150305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14280,30,2,0.21,1256312230,87047,49.39,14250,14610,14200,18520,9980,14250,14432.57,19.11,0,-1112,14590,14420,14210,14040,13830,14505,14125,2987,4270,5000,10830,10,1,59741721,8531,7.55,0.31,12,0.15,1892.00,45574.00,14760,20250314,-3.25,7620,20240313,87.40,14760,-3.25,20250314,11910,19.90,20250102,14760,-3.25,20250314,7770,83.78,20240319,0.50,N,012630,5000,2987 억,,11418768,N,N,1008,N,00,N +20250319,140305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14370,120,2,0.84,1039082230,71884,40.79,14250,14610,14200,18520,9980,14250,14454.99,19.11,0,1901,14590,14420,14210,14040,13830,14505,14125,2987,4270,5000,10830,10,1,59741721,8585,7.60,0.32,12,0.12,1892.00,45574.00,14760,20250314,-2.64,7620,20240313,88.58,14760,-2.64,20250314,11910,20.65,20250102,14760,-2.64,20250314,7770,84.94,20240319,0.50,N,012630,5000,2987 억,,11418768,N,N,1008,N,00,N +20250319,130304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14390,140,2,0.98,953182620,65904,37.39,14250,14610,14200,18520,9980,14250,14463.20,19.11,0,2911,14590,14420,14210,14040,13830,14505,14125,2987,4270,5000,10830,10,1,59741721,8597,7.61,0.32,12,0.11,1892.00,45574.00,14760,20250314,-2.51,7620,20240313,88.85,14760,-2.51,20250314,11910,20.82,20250102,14760,-2.51,20250314,7770,85.20,20240319,0.50,N,012630,5000,2987 억,,11418768,N,N,1008,N,00,N +20250319,120304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14430,180,2,1.26,864474445,59741,33.90,14250,14610,14200,18520,9980,14250,14470.37,19.11,0,4726,14590,14420,14210,14040,13830,14505,14125,2987,4270,5000,10830,10,1,59741721,8621,7.63,0.32,12,0.10,1892.00,45574.00,14760,20250314,-2.24,7620,20240313,89.37,14760,-2.24,20250314,11910,21.16,20250102,14760,-2.24,20250314,7770,85.71,20240319,0.50,N,012630,5000,2987 억,,11418768,N,N,1008,N,00,N +20250319,110305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14410,160,2,1.12,727099360,50224,28.50,14250,14610,14200,18520,9980,14250,14477.13,19.11,0,8726,14590,14420,14210,14040,13830,14505,14125,2987,4270,5000,10830,10,1,59741721,8609,7.62,0.32,12,0.08,1892.00,45574.00,14760,20250314,-2.37,7620,20240313,89.11,14760,-2.37,20250314,11910,20.99,20250102,14760,-2.37,20250314,7770,85.46,20240319,0.50,N,012630,5000,2987 억,,11418768,N,N,1008,N,00,N +20250319,100306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14350,100,2,0.70,569690750,39252,22.27,14250,14610,14200,18520,9980,14250,14513.67,19.11,0,9559,14590,14420,14210,14040,13830,14505,14125,2987,4270,5000,10830,10,1,59741721,8573,7.58,0.31,12,0.07,1892.00,45574.00,14760,20250314,-2.78,7620,20240313,88.32,14760,-2.78,20250314,11910,20.49,20250102,14760,-2.78,20250314,7770,84.68,20240319,0.50,N,012630,5000,2987 억,,11418768,N,N,1008,N,00,N +20250319,090305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14350,100,2,0.70,7252520,509,0.29,14250,14350,14200,18520,9980,14250,14248.57,19.11,0,369,14590,14420,14210,14040,13830,14505,14125,2987,4270,5000,10830,10,1,59741721,8573,7.58,0.31,12,0.00,1892.00,45574.00,14760,20250314,-2.78,7620,20240313,88.32,14760,-2.78,20250314,11910,20.49,20250102,14760,-2.78,20250314,7770,84.68,20240319,0.50,N,012630,5000,2987 억,,11418768,N,N,1008,N,00,N 20250318,160304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14250,-100,5,-0.70,2428017390,171275,155.24,14240,14380,14000,18650,10050,14350,14176.13,19.11,0,-12251,14776,14562,14416,14202,14056,14490,14130,2987,4300,5000,10900,10,1,59741721,8513,7.53,0.31,12,0.29,1892.00,45574.00,14760,20250314,-3.46,7620,20240313,87.01,14760,-3.46,20250314,11910,19.65,20250102,14760,-3.46,20250314,7700,85.06,20240318,0.52,N,012630,5000,2987 억,,11417729,N,N,1008,N,00,N 20250318,150306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14320,-30,5,-0.21,2116256010,149512,135.51,14240,14380,14000,18650,10050,14350,14154.42,19.11,0,-2922,14776,14562,14416,14202,14056,14490,14130,2987,4300,5000,10900,10,1,59741721,8555,7.57,0.31,12,0.25,1892.00,45574.00,14760,20250314,-2.98,7620,20240313,87.93,14760,-2.98,20250314,11910,20.24,20250102,14760,-2.98,20250314,7700,85.97,20240318,0.52,N,012630,5000,2987 억,,11417729,N,N,4,N,00,N 20250318,140305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14140,-210,5,-1.46,1536247725,108768,98.58,14240,14350,14000,18650,10050,14350,14124.08,19.11,0,5127,14776,14562,14416,14202,14056,14490,14130,2987,4300,5000,10900,10,1,59741721,8447,7.47,0.31,12,0.18,1892.00,45574.00,14760,20250314,-4.20,7620,20240313,85.56,14760,-4.20,20250314,11910,18.72,20250102,14760,-4.20,20250314,7700,83.64,20240318,0.52,N,012630,5000,2987 억,,11417729,N,N,4,N,00,N diff --git a/012690/price/prices-20250301.csv b/012690/price/prices-20250301.csv index 0258a5280c7a..134c9f2752d3 100644 --- a/012690/price/prices-20250301.csv +++ b/012690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,-20,5,-0.69,393175946,137728,147.35,2880,2900,2840,3740,2020,2880,2854.73,1.56,0,-72176,2946,2912,2886,2852,2826,2900,2840,189,860,500,1780,5,1,36571255,1046,84.12,1.30,12,0.38,34.00,2207.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2770,3.25,20250311,5930,-51.77,20240605,2640,8.33,20241128,3.97,N,012690,500,188 억,,570996,N,N,4,N,00,N +20250319,150306,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,-20,5,-0.69,365798306,128124,137.08,2880,2900,2840,3740,2020,2880,2855.03,1.56,0,-72295,2946,2912,2886,2852,2826,2900,2840,189,860,500,1780,5,1,36571255,1046,84.12,1.30,12,0.35,34.00,2207.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2770,3.25,20250311,5930,-51.77,20240605,2640,8.33,20241128,3.97,N,012690,500,188 억,,570996,N,N,29,N,00,N +20250319,140305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2850,-30,5,-1.04,331830676,116230,124.35,2880,2900,2840,3740,2020,2880,2854.95,1.56,0,-70942,2946,2912,2886,2852,2826,2900,2840,189,860,500,1780,5,1,36571255,1042,83.82,1.29,12,0.32,34.00,2207.00,5930,20240605,-51.94,2640,20241128,7.95,3370,-15.43,20250113,2770,2.89,20250311,5930,-51.94,20240605,2640,7.95,20241128,3.97,N,012690,500,188 억,,570996,N,N,29,N,00,N +20250319,130305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2850,-30,5,-1.04,304017591,106486,113.93,2880,2900,2840,3740,2020,2880,2855.00,1.56,0,-67773,2946,2912,2886,2852,2826,2900,2840,189,860,500,1780,5,1,36571255,1042,83.82,1.29,12,0.29,34.00,2207.00,5930,20240605,-51.94,2640,20241128,7.95,3370,-15.43,20250113,2770,2.89,20250311,5930,-51.94,20240605,2640,7.95,20241128,3.97,N,012690,500,188 억,,570996,N,N,29,N,00,N +20250319,120305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2850,-30,5,-1.04,290191826,101638,108.74,2880,2900,2840,3740,2020,2880,2855.15,1.56,0,-65632,2946,2912,2886,2852,2826,2900,2840,189,860,500,1780,5,1,36571255,1042,83.82,1.29,12,0.28,34.00,2207.00,5930,20240605,-51.94,2640,20241128,7.95,3370,-15.43,20250113,2770,2.89,20250311,5930,-51.94,20240605,2640,7.95,20241128,3.97,N,012690,500,188 억,,570996,N,N,29,N,00,N +20250319,110305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2850,-30,5,-1.04,269994424,94549,101.16,2880,2900,2840,3740,2020,2880,2855.60,1.56,0,-63250,2946,2912,2886,2852,2826,2900,2840,189,860,500,1780,5,1,36571255,1042,83.82,1.29,12,0.26,34.00,2207.00,5930,20240605,-51.94,2640,20241128,7.95,3370,-15.43,20250113,2770,2.89,20250311,5930,-51.94,20240605,2640,7.95,20241128,3.97,N,012690,500,188 억,,570996,N,N,29,N,00,N +20250319,100306,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2855,-25,5,-0.87,167143046,58475,62.56,2880,2900,2850,3740,2020,2880,2858.37,1.56,0,-31314,2946,2912,2886,2852,2826,2900,2840,189,860,500,1780,5,1,36571255,1044,83.97,1.29,12,0.16,34.00,2207.00,5930,20240605,-51.85,2640,20241128,8.14,3370,-15.28,20250113,2770,3.07,20250311,5930,-51.85,20240605,2640,8.14,20241128,3.97,N,012690,500,188 억,,570996,N,N,29,N,00,N +20250319,090306,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2875,-5,5,-0.17,196685,68,0.07,2880,2900,2875,3740,2020,2880,2892.43,1.56,0,-2,2946,2912,2886,2852,2826,2900,2840,189,860,500,1780,5,1,36571255,1051,84.56,1.30,12,0.00,34.00,2207.00,5930,20240605,-51.52,2640,20241128,8.90,3370,-14.69,20250113,2770,3.79,20250311,5930,-51.52,20240605,2640,8.90,20241128,3.97,N,012690,500,188 억,,570996,N,N,29,N,00,N 20250318,160304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2880,-10,5,-0.35,260561366,90579,13.38,2890,2920,2860,3755,2025,2890,2876.62,1.55,0,3157,3133,3011,2943,2821,2753,3072,2882,189,865,500,1790,5,1,36571255,1053,11.52,1.30,12,0.25,250.00,2223.00,5930,20240605,-51.43,2640,20241128,9.09,3370,-14.54,20250113,2770,3.97,20250311,5930,-51.43,20240605,2640,9.09,20241128,3.96,N,012690,500,188 억,,567492,N,N,29,N,00,N 20250318,150306,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2880,-10,5,-0.35,216669576,75280,11.12,2890,2920,2860,3755,2025,2890,2878.18,1.55,0,5911,3133,3011,2943,2821,2753,3072,2882,189,865,500,1790,5,1,36571255,1053,11.52,1.30,12,0.21,250.00,2223.00,5930,20240605,-51.43,2640,20241128,9.09,3370,-14.54,20250113,2770,3.97,20250311,5930,-51.43,20240605,2640,9.09,20241128,3.96,N,012690,500,188 억,,567492,N,N,5,N,00,N 20250318,140305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2885,-5,5,-0.17,197760941,68721,10.15,2890,2920,2860,3755,2025,2890,2877.74,1.55,0,9655,3133,3011,2943,2821,2753,3072,2882,189,865,500,1790,5,1,36571255,1055,11.54,1.30,12,0.19,250.00,2223.00,5930,20240605,-51.35,2640,20241128,9.28,3370,-14.39,20250113,2770,4.15,20250311,5930,-51.35,20240605,2640,9.28,20241128,3.96,N,012690,500,188 억,,567492,N,N,5,N,00,N diff --git a/012700/price/prices-20250301.csv b/012700/price/prices-20250301.csv index dda861d4024f..8c53b6fbb96b 100644 --- a/012700/price/prices-20250301.csv +++ b/012700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3965,0,3,0.00,67572287,17114,91.93,3965,3985,3930,5150,2780,3965,3948.36,6.36,0,129,4001,3982,3966,3947,3931,3992,3957,138,1185,500,2850,5,1,26446135,1049,11.70,0.25,12,0.06,339.00,16069.00,5810,20240307,-31.76,3775,20250203,5.03,4125,-3.88,20250225,3775,5.03,20250203,5680,-30.19,20240328,3775,5.03,20250203,0.63,N,012700,500,137 억,,1682023,N,N,0,N,00,N +20250319,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,-15,5,-0.38,61572407,15599,83.79,3965,3985,3930,5150,2780,3965,3947.20,6.36,0,129,4001,3982,3966,3947,3931,3992,3957,138,1185,500,2850,5,1,26446135,1045,11.65,0.25,12,0.06,339.00,16069.00,5810,20240307,-32.01,3775,20250203,4.64,4125,-4.24,20250225,3775,4.64,20250203,5680,-30.46,20240328,3775,4.64,20250203,0.63,N,012700,500,137 억,,1682023,N,N,0,N,00,N +20250319,140306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3967,2,2,0.05,52003876,13176,70.77,3965,3985,3930,5150,2780,3965,3946.86,6.36,0,-69,4001,3982,3966,3947,3931,3992,3957,138,1185,500,2850,5,1,26446135,1049,11.70,0.25,12,0.05,339.00,16069.00,5810,20240307,-31.72,3775,20250203,5.09,4125,-3.83,20250225,3775,5.09,20250203,5680,-30.16,20240328,3775,5.09,20250203,0.63,N,012700,500,137 억,,1682023,N,N,0,N,00,N +20250319,130305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-5,5,-0.13,49702402,12595,67.65,3965,3985,3930,5150,2780,3965,3946.20,6.36,0,117,4001,3982,3966,3947,3931,3992,3957,138,1185,500,2850,5,1,26446135,1047,11.68,0.25,12,0.05,339.00,16069.00,5810,20240307,-31.84,3775,20250203,4.90,4125,-4.00,20250225,3775,4.90,20250203,5680,-30.28,20240328,3775,4.90,20250203,0.63,N,012700,500,137 억,,1682023,N,N,0,N,00,N +20250319,120305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-5,5,-0.13,48997525,12417,66.70,3965,3985,3930,5150,2780,3965,3946.00,6.36,0,117,4001,3982,3966,3947,3931,3992,3957,138,1185,500,2850,5,1,26446135,1047,11.68,0.25,12,0.05,339.00,16069.00,5810,20240307,-31.84,3775,20250203,4.90,4125,-4.00,20250225,3775,4.90,20250203,5680,-30.28,20240328,3775,4.90,20250203,0.63,N,012700,500,137 억,,1682023,N,N,0,N,00,N +20250319,110305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,-20,5,-0.50,36851515,9334,50.14,3965,3985,3935,5150,2780,3965,3948.09,6.36,0,120,4001,3982,3966,3947,3931,3992,3957,138,1185,500,2850,5,1,26446135,1043,11.64,0.25,12,0.04,339.00,16069.00,5810,20240307,-32.10,3775,20250203,4.50,4125,-4.36,20250225,3775,4.50,20250203,5680,-30.55,20240328,3775,4.50,20250203,0.63,N,012700,500,137 억,,1682023,N,N,0,N,00,N +20250319,100307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,-20,5,-0.50,23769055,6019,32.33,3965,3985,3935,5150,2780,3965,3949.00,6.36,0,451,4001,3982,3966,3947,3931,3992,3957,138,1185,500,2850,5,1,26446135,1043,11.64,0.25,12,0.02,339.00,16069.00,5810,20240307,-32.10,3775,20250203,4.50,4125,-4.36,20250225,3775,4.50,20250203,5680,-30.55,20240328,3775,4.50,20250203,0.63,N,012700,500,137 억,,1682023,N,N,0,N,00,N +20250319,090306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,20,2,0.50,87290,22,0.12,3965,3985,3965,5150,2780,3965,3967.73,6.36,0,-2,4001,3982,3966,3947,3931,3992,3957,138,1185,500,2850,5,1,26446135,1054,11.76,0.25,12,0.00,339.00,16069.00,5810,20240307,-31.41,3775,20250203,5.56,4125,-3.39,20250225,3775,5.56,20250203,5680,-29.84,20240328,3775,5.56,20250203,0.63,N,012700,500,137 억,,1682023,N,N,0,N,00,N 20250318,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3965,-10,5,-0.25,73726635,18617,165.93,3950,3985,3950,5160,2785,3975,3960.18,6.36,0,-68,4011,3992,3976,3957,3941,3985,3950,138,1185,500,2860,5,1,26446135,1049,11.70,0.25,12,0.07,339.00,16069.00,5870,20240306,-32.45,3775,20250203,5.03,4125,-3.88,20250225,3775,5.03,20250203,5680,-30.19,20240328,3775,5.03,20250203,0.63,N,012700,500,137 억,,1682096,N,N,0,N,00,N 20250318,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-15,5,-0.38,71672780,18099,161.31,3950,3985,3950,5160,2785,3975,3960.04,6.36,0,-61,4011,3992,3976,3957,3941,3985,3950,138,1185,500,2860,5,1,26446135,1047,11.68,0.25,12,0.07,339.00,16069.00,5870,20240306,-32.54,3775,20250203,4.90,4125,-4.00,20250225,3775,4.90,20250203,5680,-30.28,20240328,3775,4.90,20250203,0.63,N,012700,500,137 억,,1682096,N,N,0,N,00,N 20250318,140305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3970,-5,5,-0.13,65132895,16447,146.59,3950,3985,3950,5160,2785,3975,3960.17,6.36,0,-67,4011,3992,3976,3957,3941,3985,3950,138,1185,500,2860,5,1,26446135,1050,11.71,0.25,12,0.06,339.00,16069.00,5870,20240306,-32.37,3775,20250203,5.17,4125,-3.76,20250225,3775,5.17,20250203,5680,-30.11,20240328,3775,5.17,20250203,0.63,N,012700,500,137 억,,1682096,N,N,0,N,00,N diff --git a/012750/price/prices-20250301.csv b/012750/price/prices-20250301.csv index b7efe9176467..c4ec99c37fd4 100644 --- a/012750/price/prices-20250301.csv +++ b/012750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62000,1000,2,1.64,1503111100,24252,86.41,61200,62400,60900,79300,42700,61000,61978.85,55.88,0,2792,62466,61732,61366,60632,60266,61550,60450,190,18300,500,46360,100,1,37999178,23559,13.33,1.30,12,0.06,4651.00,47801.00,66000,20241108,-6.06,53000,20240805,16.98,63000,-1.59,20250220,56200,10.32,20250102,66000,-6.06,20241108,53000,16.98,20240805,0.01,N,012750,500,189 억,,21235688,N,N,1009,N,00,N +20250319,150306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61900,900,2,1.48,1223775800,19746,70.36,61200,62400,60900,79300,42700,61000,61975.88,55.88,0,4100,62466,61732,61366,60632,60266,61550,60450,190,18300,500,46360,100,1,37999178,23521,13.31,1.29,12,0.05,4651.00,47801.00,66000,20241108,-6.21,53000,20240805,16.79,63000,-1.75,20250220,56200,10.14,20250102,66000,-6.21,20241108,53000,16.79,20240805,0.01,N,012750,500,189 억,,21235688,N,N,3520,N,00,N +20250319,140306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62100,1100,2,1.80,967587500,15618,55.65,61200,62400,60900,79300,42700,61000,61953.36,55.88,0,5026,62466,61732,61366,60632,60266,61550,60450,190,18300,500,46360,100,1,37999178,23597,13.35,1.30,12,0.04,4651.00,47801.00,66000,20241108,-5.91,53000,20240805,17.17,63000,-1.43,20250220,56200,10.50,20250102,66000,-5.91,20241108,53000,17.17,20240805,0.01,N,012750,500,189 억,,21235688,N,N,3520,N,00,N +20250319,130305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62200,1200,2,1.97,882467900,14248,50.77,61200,62400,60900,79300,42700,61000,61936.26,55.88,0,5008,62466,61732,61366,60632,60266,61550,60450,190,18300,500,46360,100,1,37999178,23635,13.37,1.30,12,0.04,4651.00,47801.00,66000,20241108,-5.76,53000,20240805,17.36,63000,-1.27,20250220,56200,10.68,20250102,66000,-5.76,20241108,53000,17.36,20240805,0.01,N,012750,500,189 억,,21235688,N,N,3520,N,00,N +20250319,120305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62300,1300,2,2.13,816737800,13192,47.00,61200,62400,60900,79300,42700,61000,61911.60,55.88,0,4938,62466,61732,61366,60632,60266,61550,60450,190,18300,500,46360,100,1,37999178,23673,13.39,1.30,12,0.03,4651.00,47801.00,66000,20241108,-5.61,53000,20240805,17.55,63000,-1.11,20250220,56200,10.85,20250102,66000,-5.61,20241108,53000,17.55,20240805,0.01,N,012750,500,189 억,,21235688,N,N,3520,N,00,N +20250319,110306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61800,800,2,1.31,498871900,8072,28.76,61200,62100,60900,79300,42700,61000,61802.76,55.88,0,2451,62466,61732,61366,60632,60266,61550,60450,190,18300,500,46360,100,1,37999178,23483,13.29,1.29,12,0.02,4651.00,47801.00,66000,20241108,-6.36,53000,20240805,16.60,63000,-1.90,20250220,56200,9.96,20250102,66000,-6.36,20241108,53000,16.60,20240805,0.01,N,012750,500,189 억,,21235688,N,N,3520,N,00,N +20250319,100307,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61900,900,2,1.48,338065500,5475,19.51,61200,62000,60900,79300,42700,61000,61747.12,55.88,0,1892,62466,61732,61366,60632,60266,61550,60450,190,18300,500,46360,100,1,37999178,23521,13.31,1.29,12,0.01,4651.00,47801.00,66000,20241108,-6.21,53000,20240805,16.79,63000,-1.75,20250220,56200,10.14,20250102,66000,-6.21,20241108,53000,16.79,20240805,0.01,N,012750,500,189 억,,21235688,N,N,3520,N,00,N +20250319,090306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61400,400,2,0.66,16345500,267,0.95,61200,61400,61000,79300,42700,61000,61219.10,55.88,0,156,62466,61732,61366,60632,60266,61550,60450,190,18300,500,46360,100,1,37999178,23331,13.20,1.28,12,0.00,4651.00,47801.00,66000,20241108,-6.97,53000,20240805,15.85,63000,-2.54,20250220,56200,9.25,20250102,66000,-6.97,20241108,53000,15.85,20240805,0.01,N,012750,500,189 억,,21235688,N,N,3520,N,00,N 20250318,160304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61000,-1100,5,-1.77,1713795950,27883,93.39,62100,62100,61000,80700,43500,62100,61463.83,55.89,0,-8808,63500,62800,61900,61200,60300,62900,61300,190,18600,500,47190,100,1,37999178,23179,13.12,1.28,12,0.07,4651.00,47801.00,66000,20241108,-7.58,53000,20240805,15.09,63000,-3.17,20250220,56200,8.54,20250102,66000,-7.58,20241108,53000,15.09,20240805,0.01,N,012750,500,189 억,,21236896,N,N,3520,N,00,N 20250318,150306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61200,-900,5,-1.45,1482962600,24103,80.73,62100,62100,61000,80700,43500,62100,61526.06,55.89,0,-7452,63500,62800,61900,61200,60300,62900,61300,190,18600,500,47190,100,1,37999178,23255,13.16,1.28,12,0.06,4651.00,47801.00,66000,20241108,-7.27,53000,20240805,15.47,63000,-2.86,20250220,56200,8.90,20250102,66000,-7.27,20241108,53000,15.47,20240805,0.01,N,012750,500,189 억,,21236896,N,N,4387,N,00,N 20250318,140306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61400,-700,5,-1.13,1271794050,20658,69.19,62100,62100,61000,80700,43500,62100,61564.24,55.89,0,-5400,63500,62800,61900,61200,60300,62900,61300,190,18600,500,47190,100,1,37999178,23331,13.20,1.28,12,0.05,4651.00,47801.00,66000,20241108,-6.97,53000,20240805,15.85,63000,-2.54,20250220,56200,9.25,20250102,66000,-6.97,20241108,53000,15.85,20240805,0.01,N,012750,500,189 억,,21236896,N,N,4387,N,00,N diff --git a/012790/price/prices-20250301.csv b/012790/price/prices-20250301.csv index ba8ab76a4ca0..8b497f0a2dbe 100644 --- a/012790/price/prices-20250301.csv +++ b/012790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,20,2,0.31,88493330,13661,81.72,6450,6510,6450,8430,4550,6490,6477.81,1.97,0,1581,6550,6520,6490,6460,6430,6535,6475,60,1940,500,4670,10,1,11986415,780,5.72,0.57,12,0.11,1138.00,11367.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6280,3.66,20250311,8430,-22.78,20240627,5920,9.97,20241209,3.54,N,012790,500,59 억,,236625,N,N,0,N,00,N +20250319,150307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,0,3,0.00,78582160,12135,72.59,6450,6510,6450,8430,4550,6490,6475.66,1.97,0,1571,6550,6520,6490,6460,6430,6535,6475,60,1940,500,4670,10,1,11986415,778,5.70,0.57,12,0.10,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6280,3.34,20250311,8430,-23.01,20240627,5920,9.63,20241209,3.54,N,012790,500,59 억,,236625,N,N,0,N,00,N +20250319,140306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-20,5,-0.31,71536440,11048,66.09,6450,6510,6450,8430,4550,6490,6475.06,1.97,0,1539,6550,6520,6490,6460,6430,6535,6475,60,1940,500,4670,10,1,11986415,776,5.69,0.57,12,0.09,1138.00,11367.00,8430,20240627,-23.25,5920,20241209,9.29,7850,-17.58,20250117,6280,3.03,20250311,8430,-23.25,20240627,5920,9.29,20241209,3.54,N,012790,500,59 억,,236625,N,N,0,N,00,N +20250319,130306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-10,5,-0.15,67712320,10457,62.55,6450,6510,6450,8430,4550,6490,6475.31,1.97,0,1486,6550,6520,6490,6460,6430,6535,6475,60,1940,500,4670,10,1,11986415,777,5.69,0.57,12,0.09,1138.00,11367.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6280,3.18,20250311,8430,-23.13,20240627,5920,9.46,20241209,3.54,N,012790,500,59 억,,236625,N,N,0,N,00,N +20250319,120306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,0,3,0.00,30894040,4766,28.51,6450,6510,6450,8430,4550,6490,6482.17,1.97,0,710,6550,6520,6490,6460,6430,6535,6475,60,1940,500,4670,10,1,11986415,778,5.70,0.57,12,0.04,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6280,3.34,20250311,8430,-23.01,20240627,5920,9.63,20241209,3.54,N,012790,500,59 억,,236625,N,N,0,N,00,N +20250319,110306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,10,2,0.15,22750650,3511,21.00,6450,6510,6450,8430,4550,6490,6479.82,1.97,0,641,6550,6520,6490,6460,6430,6535,6475,60,1940,500,4670,10,1,11986415,779,5.71,0.57,12,0.03,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6280,3.50,20250311,8430,-22.89,20240627,5920,9.80,20241209,3.54,N,012790,500,59 억,,236625,N,N,0,N,00,N +20250319,100307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,20,2,0.31,19563180,3020,18.07,6450,6510,6450,8430,4550,6490,6477.87,1.97,0,447,6550,6520,6490,6460,6430,6535,6475,60,1940,500,4670,10,1,11986415,780,5.72,0.57,12,0.03,1138.00,11367.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6280,3.66,20250311,8430,-22.78,20240627,5920,9.97,20241209,3.54,N,012790,500,59 억,,236625,N,N,0,N,00,N +20250319,090307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-40,5,-0.62,7256250,1125,6.73,6450,6450,6450,8430,4550,6490,6450.00,1.97,0,37,6550,6520,6490,6460,6430,6535,6475,60,1940,500,4670,10,1,11986415,773,5.67,0.57,12,0.01,1138.00,11367.00,8430,20240627,-23.49,5920,20241209,8.95,7850,-17.83,20250117,6280,2.71,20250311,8430,-23.49,20240627,5920,8.95,20241209,3.54,N,012790,500,59 억,,236625,N,N,0,N,00,N 20250318,160305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-10,5,-0.15,95396410,14704,85.91,6480,6520,6460,8450,4550,6500,6487.79,2.00,0,-3168,6526,6512,6486,6472,6446,6520,6480,60,1950,500,4680,10,1,11986415,778,5.70,0.57,12,0.12,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6280,3.34,20250311,8430,-23.01,20240627,5920,9.63,20241209,3.58,N,012790,500,59 억,,239793,N,N,0,N,00,N 20250318,150307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-20,5,-0.31,82599360,12730,74.38,6480,6520,6460,8450,4550,6500,6488.56,2.00,0,-3004,6526,6512,6486,6472,6446,6520,6480,60,1950,500,4680,10,1,11986415,777,5.69,0.57,12,0.11,1138.00,11367.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6280,3.18,20250311,8430,-23.13,20240627,5920,9.46,20241209,3.58,N,012790,500,59 억,,239793,N,N,0,N,00,N 20250318,140306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-30,5,-0.46,81764500,12601,73.63,6480,6520,6460,8450,4550,6500,6488.73,2.00,0,-2887,6526,6512,6486,6472,6446,6520,6480,60,1950,500,4680,10,1,11986415,776,5.69,0.57,12,0.11,1138.00,11367.00,8430,20240627,-23.25,5920,20241209,9.29,7850,-17.58,20250117,6280,3.03,20250311,8430,-23.25,20240627,5920,9.29,20241209,3.58,N,012790,500,59 억,,239793,N,N,0,N,00,N diff --git a/012800/price/prices-20250301.csv b/012800/price/prices-20250301.csv index 6f3dcd5b28e5..6f4e17bf5b76 100644 --- a/012800/price/prices-20250301.csv +++ b/012800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1458,66,2,4.74,3202116008,2228673,288.65,1396,1465,1396,1809,975,1392,1436.68,3.28,0,276516,1409,1400,1392,1383,1375,1396,1379,456,417,500,1000,1,1,91140499,1329,-6.85,0.57,12,2.45,-213.00,2536.00,2320,20240521,-37.16,1090,20241115,33.76,1465,-0.48,20250319,1223,19.22,20250102,2320,-37.16,20240521,1090,33.76,20241115,1.49,N,012800,500,455 억,,2989746,N,N,19,N,00,N +20250319,150307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1458,66,2,4.74,2809813643,1959296,253.76,1396,1465,1396,1809,975,1392,1434.12,3.28,0,254532,1409,1400,1392,1383,1375,1396,1379,456,417,500,1000,1,1,91140499,1329,-6.85,0.57,12,2.15,-213.00,2536.00,2320,20240521,-37.16,1090,20241115,33.76,1465,-0.48,20250319,1223,19.22,20250102,2320,-37.16,20240521,1090,33.76,20241115,1.49,N,012800,500,455 억,,2989746,N,N,19,N,00,N +20250319,140306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1445,53,2,3.81,2120300362,1484610,192.28,1396,1458,1396,1809,975,1392,1428.22,3.28,0,207487,1409,1400,1392,1383,1375,1396,1379,456,417,500,1000,1,1,91140499,1317,-6.78,0.57,12,1.63,-213.00,2536.00,2320,20240521,-37.72,1090,20241115,32.57,1458,-0.89,20250319,1223,18.15,20250102,2320,-37.72,20240521,1090,32.57,20241115,1.49,N,012800,500,455 억,,2989746,N,N,19,N,00,N +20250319,130306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1420,28,2,2.01,1226986482,864064,111.91,1396,1438,1396,1809,975,1392,1420.06,3.28,0,35632,1409,1400,1392,1383,1375,1396,1379,456,417,500,1000,1,1,91140499,1294,-6.67,0.56,12,0.95,-213.00,2536.00,2320,20240521,-38.79,1090,20241115,30.28,1438,-1.25,20250319,1223,16.11,20250102,2320,-38.79,20240521,1090,30.28,20241115,1.49,N,012800,500,455 억,,2989746,N,N,19,N,00,N +20250319,120306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1415,23,2,1.65,1116745415,786303,101.84,1396,1438,1396,1809,975,1392,1420.30,3.28,0,14996,1409,1400,1392,1383,1375,1396,1379,456,417,500,1000,1,1,91140499,1290,-6.64,0.56,12,0.86,-213.00,2536.00,2320,20240521,-39.01,1090,20241115,29.82,1438,-1.60,20250319,1223,15.70,20250102,2320,-39.01,20240521,1090,29.82,20241115,1.49,N,012800,500,455 억,,2989746,N,N,19,N,00,N +20250319,110306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1411,19,2,1.36,1022796090,719741,93.22,1396,1438,1396,1809,975,1392,1421.11,3.28,0,2455,1409,1400,1392,1383,1375,1396,1379,456,417,500,1000,1,1,91140499,1286,-6.62,0.56,12,0.79,-213.00,2536.00,2320,20240521,-39.18,1090,20241115,29.45,1438,-1.88,20250319,1223,15.37,20250102,2320,-39.18,20240521,1090,29.45,20241115,1.49,N,012800,500,455 억,,2989746,N,N,19,N,00,N +20250319,100308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1412,20,2,1.44,901083937,633297,82.02,1396,1438,1396,1809,975,1392,1422.91,3.28,0,27774,1409,1400,1392,1383,1375,1396,1379,456,417,500,1000,1,1,91140499,1287,-6.63,0.56,12,0.69,-213.00,2536.00,2320,20240521,-39.14,1090,20241115,29.54,1438,-1.81,20250319,1223,15.45,20250102,2320,-39.14,20240521,1090,29.54,20241115,1.49,N,012800,500,455 억,,2989746,N,N,19,N,00,N +20250319,090307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1427,35,2,2.51,132685773,93853,12.16,1396,1427,1396,1809,975,1392,1414.07,3.28,0,46618,1409,1400,1392,1383,1375,1396,1379,456,417,500,1000,1,1,91140499,1301,-6.70,0.56,12,0.10,-213.00,2536.00,2320,20240521,-38.49,1090,20241115,30.92,1436,-0.63,20250307,1223,16.68,20250102,2320,-38.49,20240521,1090,30.92,20241115,1.49,N,012800,500,455 억,,2989746,N,N,19,N,00,N 20250318,160305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1392,5,2,0.36,1062711266,764181,110.31,1395,1401,1384,1803,971,1387,1390.65,3.20,0,58730,1427,1407,1396,1376,1365,1401,1370,456,416,500,990,1,1,91140499,1269,-6.54,0.55,12,0.84,-213.00,2536.00,2320,20240521,-40.00,1090,20241115,27.71,1436,-3.06,20250307,1223,13.82,20250102,2320,-40.00,20240521,1090,27.71,20241115,1.43,N,012800,500,455 억,,2918835,N,N,19,N,00,N 20250318,150307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1388,1,2,0.07,1015461193,730201,105.41,1395,1401,1384,1803,971,1387,1390.66,3.20,0,42610,1427,1407,1396,1376,1365,1401,1370,456,416,500,990,1,1,91140499,1265,-6.52,0.55,12,0.80,-213.00,2536.00,2320,20240521,-40.17,1090,20241115,27.34,1436,-3.34,20250307,1223,13.49,20250102,2320,-40.17,20240521,1090,27.34,20241115,1.43,N,012800,500,455 억,,2918835,N,N,25,N,00,N 20250318,140306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1387,0,3,0.00,927311896,666651,96.23,1395,1401,1384,1803,971,1387,1391.00,3.20,0,66708,1427,1407,1396,1376,1365,1401,1370,456,416,500,990,1,1,91140499,1264,-6.51,0.55,12,0.73,-213.00,2536.00,2320,20240521,-40.22,1090,20241115,27.25,1436,-3.41,20250307,1223,13.41,20250102,2320,-40.22,20240521,1090,27.25,20241115,1.43,N,012800,500,455 억,,2918835,N,N,25,N,00,N diff --git a/012860/price/prices-20250301.csv b/012860/price/prices-20250301.csv index b1f1418f02a3..c2b2584b23aa 100644 --- a/012860/price/prices-20250301.csv +++ b/012860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1530,21,2,1.39,202588542,133430,163.54,1509,1530,1500,1961,1057,1509,1518.31,1.52,0,54868,1525,1517,1507,1499,1489,1518,1500,366,452,500,1080,1,1,73233457,1120,12.05,0.55,12,0.18,127.00,2799.00,2445,20240521,-37.42,1272,20241210,20.28,1797,-14.86,20250227,1354,13.00,20250102,2445,-37.42,20240521,1272,20.28,20241210,1.30,N,012860,500,366 억,,1116186,N,N,0,N,00,N +20250319,150307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1524,15,2,0.99,178907571,117917,144.52,1509,1526,1500,1961,1057,1509,1517.23,1.52,0,47974,1525,1517,1507,1499,1489,1518,1500,366,452,500,1080,1,1,73233457,1116,12.00,0.54,12,0.16,127.00,2799.00,2445,20240521,-37.67,1272,20241210,19.81,1797,-15.19,20250227,1354,12.56,20250102,2445,-37.67,20240521,1272,19.81,20241210,1.30,N,012860,500,366 억,,1116186,N,N,0,N,00,N +20250319,140307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1522,13,2,0.86,157084620,103601,126.98,1509,1525,1500,1961,1057,1509,1516.25,1.52,0,44123,1525,1517,1507,1499,1489,1518,1500,366,452,500,1080,1,1,73233457,1115,11.98,0.54,12,0.14,127.00,2799.00,2445,20240521,-37.75,1272,20241210,19.65,1797,-15.30,20250227,1354,12.41,20250102,2445,-37.75,20240521,1272,19.65,20241210,1.30,N,012860,500,366 억,,1116186,N,N,0,N,00,N +20250319,130306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1520,11,2,0.73,140885231,92962,113.94,1509,1523,1500,1961,1057,1509,1515.51,1.52,0,37845,1525,1517,1507,1499,1489,1518,1500,366,452,500,1080,1,1,73233457,1113,11.97,0.54,12,0.13,127.00,2799.00,2445,20240521,-37.83,1272,20241210,19.50,1797,-15.41,20250227,1354,12.26,20250102,2445,-37.83,20240521,1272,19.50,20241210,1.30,N,012860,500,366 억,,1116186,N,N,0,N,00,N +20250319,120306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1523,14,2,0.93,113968872,75264,92.25,1509,1523,1500,1961,1057,1509,1514.25,1.52,0,33801,1525,1517,1507,1499,1489,1518,1500,366,452,500,1080,1,1,73233457,1115,11.99,0.54,12,0.10,127.00,2799.00,2445,20240521,-37.71,1272,20241210,19.73,1797,-15.25,20250227,1354,12.48,20250102,2445,-37.71,20240521,1272,19.73,20241210,1.30,N,012860,500,366 억,,1116186,N,N,0,N,00,N +20250319,110307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1517,8,2,0.53,71178950,47080,57.70,1509,1519,1500,1961,1057,1509,1511.87,1.52,0,21650,1525,1517,1507,1499,1489,1518,1500,366,452,500,1080,1,1,73233457,1111,11.94,0.54,12,0.06,127.00,2799.00,2445,20240521,-37.96,1272,20241210,19.26,1797,-15.58,20250227,1354,12.04,20250102,2445,-37.96,20240521,1272,19.26,20241210,1.30,N,012860,500,366 억,,1116186,N,N,0,N,00,N +20250319,100308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1516,7,2,0.46,26300656,17466,21.41,1509,1519,1500,1961,1057,1509,1505.82,1.52,0,6874,1525,1517,1507,1499,1489,1518,1500,366,452,500,1080,1,1,73233457,1110,11.94,0.54,12,0.02,127.00,2799.00,2445,20240521,-38.00,1272,20241210,19.18,1797,-15.64,20250227,1354,11.96,20250102,2445,-38.00,20240521,1272,19.18,20241210,1.30,N,012860,500,366 억,,1116186,N,N,0,N,00,N +20250319,090307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1500,-9,5,-0.60,1305252,867,1.06,1509,1509,1500,1961,1057,1509,1505.48,1.52,0,459,1525,1517,1507,1499,1489,1518,1500,366,452,500,1080,1,1,73233457,1099,11.81,0.54,12,0.00,127.00,2799.00,2445,20240521,-38.65,1272,20241210,17.92,1797,-16.53,20250227,1354,10.78,20250102,2445,-38.65,20240521,1272,17.92,20241210,1.30,N,012860,500,366 억,,1116186,N,N,0,N,00,N 20250318,160305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1509,1,2,0.07,121680053,80927,116.84,1509,1515,1497,1960,1056,1508,1503.58,1.57,0,-32913,1520,1513,1503,1496,1486,1517,1500,366,452,500,1080,1,1,73233457,1105,11.88,0.54,12,0.11,127.00,2799.00,2445,20240521,-38.28,1272,20241210,18.63,1797,-16.03,20250227,1354,11.45,20250102,2445,-38.28,20240521,1272,18.63,20241210,1.30,N,012860,500,366 억,,1149099,N,N,0,N,00,N 20250318,150307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1504,-4,5,-0.27,107621085,71603,103.37,1509,1515,1497,1960,1056,1508,1503.02,1.57,0,-32432,1520,1513,1503,1496,1486,1517,1500,366,452,500,1080,1,1,73233457,1101,11.84,0.54,12,0.10,127.00,2799.00,2445,20240521,-38.49,1272,20241210,18.24,1797,-16.30,20250227,1354,11.08,20250102,2445,-38.49,20240521,1272,18.24,20241210,1.30,N,012860,500,366 억,,1149099,N,N,0,N,00,N 20250318,140307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1507,-1,5,-0.07,102522289,68220,98.49,1509,1515,1497,1960,1056,1508,1502.82,1.57,0,-32432,1520,1513,1503,1496,1486,1517,1500,366,452,500,1080,1,1,73233457,1104,11.87,0.54,12,0.09,127.00,2799.00,2445,20240521,-38.36,1272,20241210,18.47,1797,-16.14,20250227,1354,11.30,20250102,2445,-38.36,20240521,1272,18.47,20241210,1.30,N,012860,500,366 억,,1149099,N,N,0,N,00,N diff --git a/013000/price/prices-20250301.csv b/013000/price/prices-20250301.csv index a44c1a46c6aa..d7d0d313dc2b 100644 --- a/013000/price/prices-20250301.csv +++ b/013000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1238,-8,5,-0.64,41493197,33495,211.86,1246,1246,1230,1619,873,1246,1238.79,0.62,0,-270,1264,1254,1238,1228,1212,1260,1234,144,373,500,870,1,1,28705031,355,13.91,0.73,12,0.12,89.00,1687.00,1900,20241216,-34.84,1105,20240806,12.04,1680,-26.31,20250103,1144,8.22,20250311,1900,-34.84,20241216,1105,12.04,20240806,0.79,N,013000,500,143 억,,176617,N,N,4,N,00,N +20250319,150307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1239,-7,5,-0.56,40795045,32931,208.29,1246,1246,1230,1619,873,1246,1238.80,0.62,0,-225,1264,1254,1238,1228,1212,1260,1234,144,373,500,870,1,1,28705031,356,13.92,0.73,12,0.11,89.00,1687.00,1900,20241216,-34.79,1105,20240806,12.13,1680,-26.25,20250103,1144,8.30,20250311,1900,-34.79,20241216,1105,12.13,20240806,0.79,N,013000,500,143 억,,176617,N,N,23,N,00,N +20250319,140307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1239,-7,5,-0.56,40631624,32799,207.46,1246,1246,1230,1619,873,1246,1238.81,0.62,0,-109,1264,1254,1238,1228,1212,1260,1234,144,373,500,870,1,1,28705031,356,13.92,0.73,12,0.11,89.00,1687.00,1900,20241216,-34.79,1105,20240806,12.13,1680,-26.25,20250103,1144,8.30,20250311,1900,-34.79,20241216,1105,12.13,20240806,0.79,N,013000,500,143 억,,176617,N,N,23,N,00,N +20250319,130306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1236,-10,5,-0.80,37560710,30311,191.72,1246,1246,1236,1619,873,1246,1239.18,0.62,0,-107,1264,1254,1238,1228,1212,1260,1234,144,373,500,870,1,1,28705031,355,13.89,0.73,12,0.11,89.00,1687.00,1900,20241216,-34.95,1105,20240806,11.86,1680,-26.43,20250103,1144,8.04,20250311,1900,-34.95,20241216,1105,11.86,20240806,0.79,N,013000,500,143 억,,176617,N,N,23,N,00,N +20250319,120306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1244,-2,5,-0.16,13129823,10581,66.93,1246,1246,1237,1619,873,1246,1240.89,0.62,0,-182,1264,1254,1238,1228,1212,1260,1234,144,373,500,870,1,1,28705031,357,13.98,0.74,12,0.04,89.00,1687.00,1900,20241216,-34.53,1105,20240806,12.58,1680,-25.95,20250103,1144,8.74,20250311,1900,-34.53,20241216,1105,12.58,20240806,0.79,N,013000,500,143 억,,176617,N,N,23,N,00,N +20250319,110307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1243,-3,5,-0.24,11250334,9066,57.34,1246,1246,1237,1619,873,1246,1240.94,0.62,0,-182,1264,1254,1238,1228,1212,1260,1234,144,373,500,870,1,1,28705031,357,13.97,0.74,12,0.03,89.00,1687.00,1900,20241216,-34.58,1105,20240806,12.49,1680,-26.01,20250103,1144,8.65,20250311,1900,-34.58,20241216,1105,12.49,20240806,0.79,N,013000,500,143 억,,176617,N,N,23,N,00,N +20250319,100308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1240,-6,5,-0.48,2243391,1802,11.40,1246,1246,1238,1619,873,1246,1244.95,0.62,0,-180,1264,1254,1238,1228,1212,1260,1234,144,373,500,870,1,1,28705031,356,13.93,0.74,12,0.01,89.00,1687.00,1900,20241216,-34.74,1105,20240806,12.22,1680,-26.19,20250103,1144,8.39,20250311,1900,-34.74,20241216,1105,12.22,20240806,0.79,N,013000,500,143 억,,176617,N,N,23,N,00,N +20250319,090307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1245,-1,5,-0.08,118369,95,0.60,1246,1246,1245,1619,873,1246,1245.99,0.62,0,-10,1264,1254,1238,1228,1212,1260,1234,144,373,500,870,1,1,28705031,357,13.99,0.74,12,0.00,89.00,1687.00,1900,20241216,-34.47,1105,20240806,12.67,1680,-25.89,20250103,1144,8.83,20250311,1900,-34.47,20241216,1105,12.67,20240806,0.79,N,013000,500,143 억,,176617,N,N,23,N,00,N 20250318,160305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1246,1,2,0.08,19545428,15810,121.21,1245,1248,1222,1618,872,1245,1236.27,0.60,0,-1691,1261,1252,1241,1232,1221,1247,1227,144,373,500,870,1,1,28705031,358,14.00,0.74,12,0.06,89.00,1687.00,1900,20241216,-34.42,1105,20240806,12.76,1680,-25.83,20250103,1144,8.92,20250311,1900,-34.42,20241216,1105,12.76,20240806,0.79,N,013000,500,143 억,,172893,N,N,23,N,00,N 20250318,150308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1247,2,2,0.16,19182836,15519,118.98,1245,1248,1222,1618,872,1245,1236.09,0.60,0,-1695,1261,1252,1241,1232,1221,1247,1227,144,373,500,870,1,1,28705031,358,14.01,0.74,12,0.05,89.00,1687.00,1900,20241216,-34.37,1105,20240806,12.85,1680,-25.77,20250103,1144,9.00,20250311,1900,-34.37,20241216,1105,12.85,20240806,0.79,N,013000,500,143 억,,172893,N,N,7,N,00,N 20250318,140307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1243,-2,5,-0.16,16645348,13480,103.35,1245,1245,1222,1618,872,1245,1234.82,0.60,0,-1509,1261,1252,1241,1232,1221,1247,1227,144,373,500,870,1,1,28705031,357,13.97,0.74,12,0.05,89.00,1687.00,1900,20241216,-34.58,1105,20240806,12.49,1680,-26.01,20250103,1144,8.65,20250311,1900,-34.58,20241216,1105,12.49,20240806,0.79,N,013000,500,143 억,,172893,N,N,7,N,00,N diff --git a/013030/price/prices-20250301.csv b/013030/price/prices-20250301.csv index fafdf7a76e61..1410e87a4e68 100644 --- a/013030/price/prices-20250301.csv +++ b/013030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29300,-900,5,-2.98,2430380900,82501,96.97,30500,30500,29150,39250,21150,30200,29458.92,25.72,0,-4400,30866,30532,30266,29932,29666,30500,29900,68,9050,500,22950,50,1,12295442,3603,7.88,0.83,12,0.67,3718.00,35110.00,32450,20250122,-9.71,22400,20241031,30.80,32450,-9.71,20250122,24700,18.62,20250109,32450,-9.71,20250122,22400,30.80,20241031,0.86,N,013030,500,68 억,,3162142,N,N,96,N,00,N +20250319,150308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29350,-850,5,-2.81,2347767750,79685,93.66,30500,30500,29150,39250,21150,30200,29463.09,25.72,0,-4531,30866,30532,30266,29932,29666,30500,29900,68,9050,500,22950,50,1,12295442,3609,7.89,0.84,12,0.65,3718.00,35110.00,32450,20250122,-9.55,22400,20241031,31.03,32450,-9.55,20250122,24700,18.83,20250109,32450,-9.55,20250122,22400,31.03,20241031,0.86,N,013030,500,68 억,,3162142,N,N,96,N,00,N +20250319,140307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29400,-800,5,-2.65,2107644225,71492,84.03,30500,30500,29150,39250,21150,30200,29480.82,25.72,0,-6883,30866,30532,30266,29932,29666,30500,29900,68,9050,500,22950,50,1,12295442,3615,7.91,0.84,12,0.58,3718.00,35110.00,32450,20250122,-9.40,22400,20241031,31.25,32450,-9.40,20250122,24700,19.03,20250109,32450,-9.40,20250122,22400,31.25,20241031,0.86,N,013030,500,68 억,,3162142,N,N,96,N,00,N +20250319,130307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29400,-800,5,-2.65,1953438075,66237,77.85,30500,30500,29150,39250,21150,30200,29491.62,25.72,0,-8088,30866,30532,30266,29932,29666,30500,29900,68,9050,500,22950,50,1,12295442,3615,7.91,0.84,12,0.54,3718.00,35110.00,32450,20250122,-9.40,22400,20241031,31.25,32450,-9.40,20250122,24700,19.03,20250109,32450,-9.40,20250122,22400,31.25,20241031,0.86,N,013030,500,68 억,,3162142,N,N,96,N,00,N +20250319,120307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29400,-800,5,-2.65,1887401775,63990,75.21,30500,30500,29150,39250,21150,30200,29495.24,25.72,0,-8663,30866,30532,30266,29932,29666,30500,29900,68,9050,500,22950,50,1,12295442,3615,7.91,0.84,12,0.52,3718.00,35110.00,32450,20250122,-9.40,22400,20241031,31.25,32450,-9.40,20250122,24700,19.03,20250109,32450,-9.40,20250122,22400,31.25,20241031,0.86,N,013030,500,68 억,,3162142,N,N,96,N,00,N +20250319,110307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29250,-950,5,-3.15,1738799175,58913,69.25,30500,30500,29150,39250,21150,30200,29514.67,25.72,0,-8746,30866,30532,30266,29932,29666,30500,29900,68,9050,500,22950,50,1,12295442,3596,7.87,0.83,12,0.48,3718.00,35110.00,32450,20250122,-9.86,22400,20241031,30.58,32450,-9.86,20250122,24700,18.42,20250109,32450,-9.86,20250122,22400,30.58,20241031,0.86,N,013030,500,68 억,,3162142,N,N,96,N,00,N +20250319,100308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29350,-850,5,-2.81,1018735625,34321,40.34,30500,30500,29350,39250,21150,30200,29682.54,25.72,0,-8338,30866,30532,30266,29932,29666,30500,29900,68,9050,500,22950,50,1,12295442,3609,7.89,0.84,12,0.28,3718.00,35110.00,32450,20250122,-9.55,22400,20241031,31.03,32450,-9.55,20250122,24700,18.83,20250109,32450,-9.55,20250122,22400,31.03,20241031,0.86,N,013030,500,68 억,,3162142,N,N,96,N,00,N +20250319,090308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30150,-50,5,-0.17,29587400,973,1.14,30500,30500,30150,39250,21150,30200,30408.86,25.72,0,-407,30866,30532,30266,29932,29666,30500,29900,68,9050,500,22950,50,1,12295442,3707,8.11,0.86,12,0.01,3718.00,35110.00,32450,20250122,-7.09,22400,20241031,34.60,32450,-7.09,20250122,24700,22.06,20250109,32450,-7.09,20250122,22400,34.60,20241031,0.86,N,013030,500,68 억,,3162142,N,N,96,N,00,N 20250318,160306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30200,150,2,0.50,2575433575,85026,122.54,30200,30600,30000,39050,21050,30050,30289.96,25.72,0,18679,30716,30382,29866,29532,29016,30550,29700,68,9000,500,22830,50,1,12295442,3713,8.26,0.94,12,0.69,3655.00,32003.00,32450,20250122,-6.93,22400,20241031,34.82,32450,-6.93,20250122,24700,22.27,20250109,32450,-6.93,20250122,22400,34.82,20241031,0.87,N,013030,500,68 억,,3162445,N,N,96,N,00,N 20250318,150308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30250,200,2,0.67,2307118750,76146,109.74,30200,30600,30000,39050,21050,30050,30298.62,25.72,0,14063,30716,30382,29866,29532,29016,30550,29700,68,9000,500,22830,50,1,12295442,3719,8.28,0.95,12,0.62,3655.00,32003.00,32450,20250122,-6.78,22400,20241031,35.04,32450,-6.78,20250122,24700,22.47,20250109,32450,-6.78,20250122,22400,35.04,20241031,0.87,N,013030,500,68 억,,3162445,N,N,39,N,00,N 20250318,140307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30200,150,2,0.50,2208873400,72889,105.05,30200,30600,30000,39050,21050,30050,30304.62,25.72,0,12851,30716,30382,29866,29532,29016,30550,29700,68,9000,500,22830,50,1,12295442,3713,8.26,0.94,12,0.59,3655.00,32003.00,32450,20250122,-6.93,22400,20241031,34.82,32450,-6.93,20250122,24700,22.27,20250109,32450,-6.93,20250122,22400,34.82,20241031,0.87,N,013030,500,68 억,,3162445,N,N,39,N,00,N diff --git a/013120/price/prices-20250301.csv b/013120/price/prices-20250301.csv index 0823a7f2f427..3885e632d497 100644 --- a/013120/price/prices-20250301.csv +++ b/013120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2340,-30,5,-1.27,33252567,14058,18.61,2350,2415,2340,3080,1660,2370,2365.38,2.74,0,-3292,2430,2400,2350,2320,2270,2415,2335,454,710,500,1750,5,1,90808100,2125,4.99,0.21,12,0.02,469.00,11397.00,2990,20240307,-21.74,2195,20250203,6.61,2440,-4.10,20250227,2195,6.61,20250203,2905,-19.45,20240718,2195,6.61,20250203,0.32,N,013120,500,454 억,,2484244,N,N,319,N,00,N +20250319,150308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2350,-20,5,-0.84,23921102,10072,13.33,2350,2415,2345,3080,1660,2370,2375.01,2.74,0,-3213,2430,2400,2350,2320,2270,2415,2335,454,710,500,1750,5,1,90808100,2134,5.01,0.21,12,0.01,469.00,11397.00,2990,20240307,-21.40,2195,20250203,7.06,2440,-3.69,20250227,2195,7.06,20250203,2905,-19.10,20240718,2195,7.06,20250203,0.32,N,013120,500,454 억,,2484244,N,N,0,N,00,N +20250319,140308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,-15,5,-0.63,21110982,8876,11.75,2350,2415,2350,3080,1660,2370,2378.44,2.74,0,-3011,2430,2400,2350,2320,2270,2415,2335,454,710,500,1750,5,1,90808100,2139,5.02,0.21,12,0.01,469.00,11397.00,2990,20240307,-21.24,2195,20250203,7.29,2440,-3.48,20250227,2195,7.29,20250203,2905,-18.93,20240718,2195,7.29,20250203,0.32,N,013120,500,454 억,,2484244,N,N,0,N,00,N +20250319,130307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2365,-5,5,-0.21,18674905,7843,10.38,2350,2415,2350,3080,1660,2370,2381.09,2.74,0,-2240,2430,2400,2350,2320,2270,2415,2335,454,710,500,1750,5,1,90808100,2148,5.04,0.21,12,0.01,469.00,11397.00,2990,20240307,-20.90,2195,20250203,7.74,2440,-3.07,20250227,2195,7.74,20250203,2905,-18.59,20240718,2195,7.74,20250203,0.32,N,013120,500,454 억,,2484244,N,N,0,N,00,N +20250319,120307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2370,0,3,0.00,16242910,6816,9.02,2350,2415,2350,3080,1660,2370,2383.06,2.74,0,-1976,2430,2400,2350,2320,2270,2415,2335,454,710,500,1750,5,1,90808100,2152,5.05,0.21,12,0.01,469.00,11397.00,2990,20240307,-20.74,2195,20250203,7.97,2440,-2.87,20250227,2195,7.97,20250203,2905,-18.42,20240718,2195,7.97,20250203,0.32,N,013120,500,454 억,,2484244,N,N,0,N,00,N +20250319,110307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2395,25,2,1.05,12500110,5235,6.93,2350,2415,2350,3080,1660,2370,2387.80,2.74,0,-2037,2430,2400,2350,2320,2270,2415,2335,454,710,500,1750,5,1,90808100,2175,5.11,0.21,12,0.01,469.00,11397.00,2990,20240307,-19.90,2195,20250203,9.11,2440,-1.84,20250227,2195,9.11,20250203,2905,-17.56,20240718,2195,9.11,20250203,0.32,N,013120,500,454 억,,2484244,N,N,0,N,00,N +20250319,100309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2405,35,2,1.48,11072375,4639,6.14,2350,2415,2350,3080,1660,2370,2386.81,2.74,0,-1969,2430,2400,2350,2320,2270,2415,2335,454,710,500,1750,5,1,90808100,2184,5.13,0.21,12,0.01,469.00,11397.00,2990,20240307,-19.57,2195,20250203,9.57,2440,-1.43,20250227,2195,9.57,20250203,2905,-17.21,20240718,2195,9.57,20250203,0.32,N,013120,500,454 억,,2484244,N,N,0,N,00,N +20250319,090308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2350,-20,5,-0.84,246770,105,0.14,2350,2350,2350,3080,1660,2370,2350.00,2.74,0,0,2430,2400,2350,2320,2270,2415,2335,454,710,500,1750,5,1,90808100,2134,5.01,0.21,12,0.00,469.00,11397.00,2990,20240307,-21.40,2195,20250203,7.06,2440,-3.69,20250227,2195,7.06,20250203,2905,-19.10,20240718,2195,7.06,20250203,0.32,N,013120,500,454 억,,2484244,N,N,0,N,00,N 20250318,160306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2370,65,2,2.82,175984360,75534,128.24,2305,2380,2300,2995,1615,2305,2329.87,2.74,0,-11799,2441,2372,2321,2252,2201,2347,2227,454,690,500,1700,5,1,90808100,2152,5.05,0.21,12,0.08,469.00,11397.00,2990,20240307,-20.74,2195,20250203,7.97,2440,-2.87,20250227,2195,7.97,20250203,2905,-18.42,20240718,2195,7.97,20250203,0.32,N,013120,500,454 억,,2489958,N,N,0,N,00,N 20250318,150308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2350,45,2,1.95,172454125,74043,125.71,2305,2380,2300,2995,1615,2305,2329.11,2.74,0,-11870,2441,2372,2321,2252,2201,2347,2227,454,690,500,1700,5,1,90808100,2134,5.01,0.21,12,0.08,469.00,11397.00,2990,20240307,-21.40,2195,20250203,7.06,2440,-3.69,20250227,2195,7.06,20250203,2905,-19.10,20240718,2195,7.06,20250203,0.32,N,013120,500,454 억,,2489958,N,N,0,N,00,N 20250318,140307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2320,15,2,0.65,155023375,66529,112.95,2305,2380,2300,2995,1615,2305,2330.16,2.74,0,-6399,2441,2372,2321,2252,2201,2347,2227,454,690,500,1700,5,1,90808100,2107,4.95,0.20,12,0.07,469.00,11397.00,2990,20240307,-22.41,2195,20250203,5.69,2440,-4.92,20250227,2195,5.69,20250203,2905,-20.14,20240718,2195,5.69,20250203,0.32,N,013120,500,454 억,,2489958,N,N,0,N,00,N diff --git a/013310/price/prices-20250301.csv b/013310/price/prices-20250301.csv index 3d2f959ef7e0..0acd045c72a5 100644 --- a/013310/price/prices-20250301.csv +++ b/013310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2720,30,2,1.12,203611349,74961,143.25,2710,2750,2680,3495,1885,2690,2716.23,3.89,0,31115,2730,2710,2685,2665,2640,2720,2675,194,805,500,1770,5,1,38806582,1056,2.07,0.36,12,0.19,1315.00,7522.00,4315,20240321,-36.96,2165,20241209,25.64,2845,-4.39,20250225,2400,13.33,20250102,4315,-36.96,20240321,2165,25.64,20241209,1.19,N,013310,500,194 억,,1509717,N,N,116,N,00,N +20250319,150308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2720,30,2,1.12,187608919,69062,131.98,2710,2750,2680,3495,1885,2690,2716.53,3.89,0,29106,2730,2710,2685,2665,2640,2720,2675,194,805,500,1770,5,1,38806582,1056,2.07,0.36,12,0.18,1315.00,7522.00,4315,20240321,-36.96,2165,20241209,25.64,2845,-4.39,20250225,2400,13.33,20250102,4315,-36.96,20240321,2165,25.64,20241209,1.19,N,013310,500,194 억,,1509717,N,N,116,N,00,N +20250319,140308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2720,30,2,1.12,163796619,60290,115.22,2710,2750,2680,3495,1885,2690,2716.81,3.89,0,26552,2730,2710,2685,2665,2640,2720,2675,194,805,500,1770,5,1,38806582,1056,2.07,0.36,12,0.16,1315.00,7522.00,4315,20240321,-36.96,2165,20241209,25.64,2845,-4.39,20250225,2400,13.33,20250102,4315,-36.96,20240321,2165,25.64,20241209,1.19,N,013310,500,194 억,,1509717,N,N,116,N,00,N +20250319,130307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2730,40,2,1.49,152447114,56121,107.25,2710,2750,2680,3495,1885,2690,2716.40,3.89,0,24824,2730,2710,2685,2665,2640,2720,2675,194,805,500,1770,5,1,38806582,1059,2.08,0.36,12,0.14,1315.00,7522.00,4315,20240321,-36.73,2165,20241209,26.10,2845,-4.04,20250225,2400,13.75,20250102,4315,-36.73,20240321,2165,26.10,20241209,1.19,N,013310,500,194 억,,1509717,N,N,116,N,00,N +20250319,120307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2730,40,2,1.49,138890019,51148,97.75,2710,2750,2680,3495,1885,2690,2715.45,3.89,0,24179,2730,2710,2685,2665,2640,2720,2675,194,805,500,1770,5,1,38806582,1059,2.08,0.36,12,0.13,1315.00,7522.00,4315,20240321,-36.73,2165,20241209,26.10,2845,-4.04,20250225,2400,13.75,20250102,4315,-36.73,20240321,2165,26.10,20241209,1.19,N,013310,500,194 억,,1509717,N,N,116,N,00,N +20250319,110308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2730,40,2,1.49,86888800,32133,61.41,2710,2740,2680,3495,1885,2690,2704.04,3.89,0,15731,2730,2710,2685,2665,2640,2720,2675,194,805,500,1770,5,1,38806582,1059,2.08,0.36,12,0.08,1315.00,7522.00,4315,20240321,-36.73,2165,20241209,26.10,2845,-4.04,20250225,2400,13.75,20250102,4315,-36.73,20240321,2165,26.10,20241209,1.19,N,013310,500,194 억,,1509717,N,N,116,N,00,N +20250319,100309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2710,20,2,0.74,43610360,16216,30.99,2710,2710,2680,3495,1885,2690,2689.34,3.89,0,5950,2730,2710,2685,2665,2640,2720,2675,194,805,500,1770,5,1,38806582,1052,2.06,0.36,12,0.04,1315.00,7522.00,4315,20240321,-37.20,2165,20241209,25.17,2845,-4.75,20250225,2400,12.92,20250102,4315,-37.20,20240321,2165,25.17,20241209,1.19,N,013310,500,194 억,,1509717,N,N,116,N,00,N +20250319,090308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,-10,5,-0.37,341140,127,0.24,2710,2710,2680,3495,1885,2690,2686.14,3.89,0,-104,2730,2710,2685,2665,2640,2720,2675,194,805,500,1770,5,1,38806582,1040,2.04,0.36,12,0.00,1315.00,7522.00,4315,20240321,-37.89,2165,20241209,23.79,2845,-5.80,20250225,2400,11.67,20250102,4315,-37.89,20240321,2165,23.79,20241209,1.19,N,013310,500,194 억,,1509717,N,N,116,N,00,N 20250318,160306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2690,5,2,0.19,140039156,52274,137.91,2685,2705,2660,3490,1880,2685,2678.94,3.89,0,357,2731,2707,2681,2657,2631,2720,2670,194,805,500,1770,5,1,38806582,1044,2.05,0.36,12,0.13,1315.00,7522.00,4315,20240321,-37.66,2165,20241209,24.25,2845,-5.45,20250225,2400,12.08,20250102,4315,-37.66,20240321,2165,24.25,20241209,1.20,N,013310,500,194 억,,1509360,N,N,116,N,00,N 20250318,150308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2690,5,2,0.19,125477376,46857,123.62,2685,2705,2660,3490,1880,2685,2677.88,3.89,0,422,2731,2707,2681,2657,2631,2720,2670,194,805,500,1770,5,1,38806582,1044,2.05,0.36,12,0.12,1315.00,7522.00,4315,20240321,-37.66,2165,20241209,24.25,2845,-5.45,20250225,2400,12.08,20250102,4315,-37.66,20240321,2165,24.25,20241209,1.20,N,013310,500,194 억,,1509360,N,N,0,N,00,N 20250318,140308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2660,-25,5,-0.93,96160910,35908,94.73,2685,2705,2660,3490,1880,2685,2677.98,3.89,0,4139,2731,2707,2681,2657,2631,2720,2670,194,805,500,1770,5,1,38806582,1032,2.02,0.35,12,0.09,1315.00,7522.00,4315,20240321,-38.35,2165,20241209,22.86,2845,-6.50,20250225,2400,10.83,20250102,4315,-38.35,20240321,2165,22.86,20241209,1.20,N,013310,500,194 억,,1509360,N,N,0,N,00,N diff --git a/013360/price/prices-20250301.csv b/013360/price/prices-20250301.csv index 5a1b95f44c24..bbcb3a479f06 100644 --- a/013360/price/prices-20250301.csv +++ b/013360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3495,-335,5,-8.75,6649803186,1847788,148.73,3830,3850,3485,4975,2685,3830,3598.82,64.48,0,-187364,4016,3922,3836,3742,3656,3880,3700,270,1145,500,2370,5,1,54024880,1888,46.60,1.51,12,3.42,75.00,2309.00,5500,20241211,-36.45,1110,20240307,214.86,4680,-25.32,20250102,2915,19.90,20250210,5500,-36.45,20241211,1165,200.00,20241028,0.24,N,013360,500,270 억,,34834962,N,N,8,N,00,N +20250319,150309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3520,-310,5,-8.09,6152974031,1705893,137.31,3830,3850,3500,4975,2685,3830,3606.85,64.48,0,-155636,4016,3922,3836,3742,3656,3880,3700,270,1145,500,2370,5,1,54024880,1902,46.93,1.52,12,3.16,75.00,2309.00,5500,20241211,-36.00,1110,20240307,217.12,4680,-24.79,20250102,2915,20.75,20250210,5500,-36.00,20241211,1165,202.15,20241028,0.24,N,013360,500,270 억,,34834962,N,N,41,N,00,N +20250319,140308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3535,-295,5,-7.70,5576207970,1542270,124.14,3830,3850,3500,4975,2685,3830,3615.54,64.48,0,-112972,4016,3922,3836,3742,3656,3880,3700,270,1145,500,2370,5,1,54024880,1910,47.13,1.53,12,2.85,75.00,2309.00,5500,20241211,-35.73,1110,20240307,218.47,4680,-24.47,20250102,2915,21.27,20250210,5500,-35.73,20241211,1165,203.43,20241028,0.24,N,013360,500,270 억,,34834962,N,N,41,N,00,N +20250319,130308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3510,-320,5,-8.36,5226813441,1443166,116.16,3830,3850,3500,4975,2685,3830,3621.73,64.48,0,-110059,4016,3922,3836,3742,3656,3880,3700,270,1145,500,2370,5,1,54024880,1896,46.80,1.52,12,2.67,75.00,2309.00,5500,20241211,-36.18,1110,20240307,216.22,4680,-25.00,20250102,2915,20.41,20250210,5500,-36.18,20241211,1165,201.29,20241028,0.24,N,013360,500,270 억,,34834962,N,N,41,N,00,N +20250319,120308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3590,-240,5,-6.27,4057662703,1113360,89.61,3830,3850,3540,4975,2685,3830,3644.47,64.48,0,-93566,4016,3922,3836,3742,3656,3880,3700,270,1145,500,2370,5,1,54024880,1939,47.87,1.55,12,2.06,75.00,2309.00,5500,20241211,-34.73,1110,20240307,223.42,4680,-23.29,20250102,2915,23.16,20250210,5500,-34.73,20241211,1165,208.15,20241028,0.24,N,013360,500,270 억,,34834962,N,N,41,N,00,N +20250319,110308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3605,-225,5,-5.87,3721671768,1020117,82.11,3830,3850,3540,4975,2685,3830,3648.23,64.48,0,-94752,4016,3922,3836,3742,3656,3880,3700,270,1145,500,2370,5,1,54024880,1948,48.07,1.56,12,1.89,75.00,2309.00,5500,20241211,-34.45,1110,20240307,224.77,4680,-22.97,20250102,2915,23.67,20250210,5500,-34.45,20241211,1165,209.44,20241028,0.24,N,013360,500,270 억,,34834962,N,N,41,N,00,N +20250319,100309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3575,-255,5,-6.66,2629951371,715018,57.55,3830,3850,3550,4975,2685,3830,3678.10,64.48,0,-52836,4016,3922,3836,3742,3656,3880,3700,270,1145,500,2370,5,1,54024880,1931,47.67,1.55,12,1.32,75.00,2309.00,5500,20241211,-35.00,1110,20240307,222.07,4680,-23.61,20250102,2915,22.64,20250210,5500,-35.00,20241211,1165,206.87,20241028,0.24,N,013360,500,270 억,,34834962,N,N,41,N,00,N +20250319,090309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3830,0,3,0.00,149000087,39027,3.14,3830,3850,3795,4975,2685,3830,3817.78,64.48,0,-11763,4016,3922,3836,3742,3656,3880,3700,270,1145,500,2370,5,1,54024880,2069,51.07,1.66,12,0.07,75.00,2309.00,5500,20241211,-30.36,1110,20240307,245.05,4680,-18.16,20250102,2915,31.39,20250210,5500,-30.36,20241211,1165,228.76,20241028,0.24,N,013360,500,270 억,,34834962,N,N,41,N,00,N 20250318,160307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3830,-10,5,-0.26,4663209008,1226562,58.87,3870,3930,3750,4990,2690,3840,3801.81,64.75,0,-148613,4106,3972,3806,3672,3506,4040,3740,270,1150,500,2380,5,1,54024880,2069,51.07,1.66,12,2.27,75.00,2309.00,5500,20241211,-30.36,1110,20240307,245.05,4680,-18.16,20250102,2915,31.39,20250210,5500,-30.36,20241211,1165,228.76,20241028,0.24,N,013360,500,270 억,,34981607,N,N,41,N,00,N 20250318,150309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3810,-30,5,-0.78,4451192445,1170912,56.20,3870,3930,3750,4990,2690,3840,3801.47,64.75,0,-144094,4106,3972,3806,3672,3506,4040,3740,270,1150,500,2380,5,1,54024880,2058,50.80,1.65,12,2.17,75.00,2309.00,5500,20241211,-30.73,1110,20240307,243.24,4680,-18.59,20250102,2915,30.70,20250210,5500,-30.73,20241211,1165,227.04,20241028,0.24,N,013360,500,270 억,,34981607,N,N,6,N,00,N 20250318,140308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3790,-50,5,-1.30,3960981498,1041408,49.98,3870,3930,3750,4990,2690,3840,3803.49,64.75,0,-106815,4106,3972,3806,3672,3506,4040,3740,270,1150,500,2380,5,1,54024880,2048,50.53,1.64,12,1.93,75.00,2309.00,5500,20241211,-31.09,1110,20240307,241.44,4680,-19.02,20250102,2915,30.02,20250210,5500,-31.09,20241211,1165,225.32,20241028,0.24,N,013360,500,270 억,,34981607,N,N,6,N,00,N diff --git a/013520/price/prices-20250301.csv b/013520/price/prices-20250301.csv index f4c83639dda9..4287bea5c231 100644 --- a/013520/price/prices-20250301.csv +++ b/013520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1737,55,2,3.27,154220369,90195,134.27,1680,1748,1673,2185,1178,1682,1709.70,1.44,0,4796,1692,1687,1680,1675,1668,1683,1671,250,503,500,1210,1,1,50051252,869,25.17,0.54,12,0.18,69.00,3242.00,2510,20240617,-30.80,1400,20241209,24.07,2085,-16.69,20250304,1455,19.38,20250203,2510,-30.80,20240617,1400,24.07,20241209,1.11,N,013520,500,250 억,,719730,N,N,6,N,00,N +20250319,150309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1732,50,2,2.97,129656730,76071,113.25,1680,1748,1673,2185,1178,1682,1704.42,1.44,0,2790,1692,1687,1680,1675,1668,1683,1671,250,503,500,1210,1,1,50051252,867,25.10,0.53,12,0.15,69.00,3242.00,2510,20240617,-31.00,1400,20241209,23.71,2085,-16.93,20250304,1455,19.04,20250203,2510,-31.00,20240617,1400,23.71,20241209,1.11,N,013520,500,250 억,,719730,N,N,44,N,00,N +20250319,140309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1689,7,2,0.42,52991016,31499,46.89,1680,1693,1673,2185,1178,1682,1682.31,1.44,0,809,1692,1687,1680,1675,1668,1683,1671,250,503,500,1210,1,1,50051252,845,24.48,0.52,12,0.06,69.00,3242.00,2510,20240617,-32.71,1400,20241209,20.64,2085,-18.99,20250304,1455,16.08,20250203,2510,-32.71,20240617,1400,20.64,20241209,1.11,N,013520,500,250 억,,719730,N,N,44,N,00,N +20250319,130308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1693,11,2,0.65,45620867,27129,40.39,1680,1693,1673,2185,1178,1682,1681.63,1.44,0,361,1692,1687,1680,1675,1668,1683,1671,250,503,500,1210,1,1,50051252,847,24.54,0.52,12,0.05,69.00,3242.00,2510,20240617,-32.55,1400,20241209,20.93,2085,-18.80,20250304,1455,16.36,20250203,2510,-32.55,20240617,1400,20.93,20241209,1.11,N,013520,500,250 억,,719730,N,N,44,N,00,N +20250319,120308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1685,3,2,0.18,29271761,17432,25.95,1680,1687,1673,2185,1178,1682,1679.20,1.44,0,270,1692,1687,1680,1675,1668,1683,1671,250,503,500,1210,1,1,50051252,843,24.42,0.52,12,0.03,69.00,3242.00,2510,20240617,-32.87,1400,20241209,20.36,2085,-19.18,20250304,1455,15.81,20250203,2510,-32.87,20240617,1400,20.36,20241209,1.11,N,013520,500,250 억,,719730,N,N,44,N,00,N +20250319,110308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1682,0,3,0.00,26923508,16035,23.87,1680,1687,1673,2185,1178,1682,1679.05,1.44,0,269,1692,1687,1680,1675,1668,1683,1671,250,503,500,1210,1,1,50051252,842,24.38,0.52,12,0.03,69.00,3242.00,2510,20240617,-32.99,1400,20241209,20.14,2085,-19.33,20250304,1455,15.60,20250203,2510,-32.99,20240617,1400,20.14,20241209,1.11,N,013520,500,250 억,,719730,N,N,44,N,00,N +20250319,100309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1686,4,2,0.24,11553054,6885,10.25,1680,1687,1673,2185,1178,1682,1678.00,1.44,0,257,1692,1687,1680,1675,1668,1683,1671,250,503,500,1210,1,1,50051252,844,24.43,0.52,12,0.01,69.00,3242.00,2510,20240617,-32.83,1400,20241209,20.43,2085,-19.14,20250304,1455,15.88,20250203,2510,-32.83,20240617,1400,20.43,20241209,1.11,N,013520,500,250 억,,719730,N,N,44,N,00,N +20250319,090309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1680,-2,5,-0.12,3774960,2247,3.35,1680,1680,1680,2185,1178,1682,1680.00,1.44,0,-27,1692,1687,1680,1675,1668,1683,1671,250,503,500,1210,1,1,50051252,841,24.35,0.52,12,0.00,69.00,3242.00,2510,20240617,-33.07,1400,20241209,20.00,2085,-19.42,20250304,1455,15.46,20250203,2510,-33.07,20240617,1400,20.00,20241209,1.11,N,013520,500,250 억,,719730,N,N,44,N,00,N 20250318,160307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1682,-1,5,-0.06,112600828,67172,112.35,1683,1685,1673,2185,1179,1683,1676.26,1.43,0,1580,1695,1689,1678,1672,1661,1692,1675,250,502,500,1210,1,1,50051252,842,24.38,0.52,12,0.13,69.00,3242.00,2510,20240617,-32.99,1400,20241209,20.14,2085,-19.33,20250304,1455,15.60,20250203,2510,-32.99,20240617,1400,20.14,20241209,1.11,N,013520,500,250 억,,717987,N,N,44,N,00,N 20250318,150309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1681,-2,5,-0.12,103439518,61717,103.23,1683,1685,1673,2185,1179,1683,1676.03,1.43,0,1580,1695,1689,1678,1672,1661,1692,1675,250,502,500,1210,1,1,50051252,841,24.36,0.52,12,0.12,69.00,3242.00,2510,20240617,-33.03,1400,20241209,20.07,2085,-19.38,20250304,1455,15.53,20250203,2510,-33.03,20240617,1400,20.07,20241209,1.11,N,013520,500,250 억,,717987,N,N,13,N,00,N 20250318,140308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1683,0,3,0.00,95962664,57267,95.79,1683,1685,1673,2185,1179,1683,1675.71,1.43,0,649,1695,1689,1678,1672,1661,1692,1675,250,502,500,1210,1,1,50051252,842,24.39,0.52,12,0.11,69.00,3242.00,2510,20240617,-32.95,1400,20241209,20.21,2085,-19.28,20250304,1455,15.67,20250203,2510,-32.95,20240617,1400,20.21,20241209,1.11,N,013520,500,250 억,,717987,N,N,13,N,00,N diff --git a/013570/price/prices-20250301.csv b/013570/price/prices-20250301.csv index 0538fb6f9af3..9fc52148c228 100644 --- a/013570/price/prices-20250301.csv +++ b/013570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4080,70,2,1.75,259441232,63978,173.70,4035,4090,4010,5210,2810,4010,4055.16,2.12,0,6034,4083,4046,4013,3976,3943,4030,3960,132,1200,500,2800,5,1,26319633,1074,4.88,0.27,12,0.24,836.00,15049.00,6150,20240307,-33.66,3510,20241210,16.24,4135,-1.33,20250221,3755,8.66,20250102,5980,-31.77,20240325,3510,16.24,20241210,3.30,N,013570,500,131 억,,559085,N,N,5,N,00,N +20250319,150309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4060,50,2,1.25,213319492,52614,142.84,4035,4090,4010,5210,2810,4010,4054.42,2.12,0,5715,4083,4046,4013,3976,3943,4030,3960,132,1200,500,2800,5,1,26319633,1069,4.86,0.27,12,0.20,836.00,15049.00,6150,20240307,-33.98,3510,20241210,15.67,4135,-1.81,20250221,3755,8.12,20250102,5980,-32.11,20240325,3510,15.67,20241210,3.30,N,013570,500,131 억,,559085,N,N,25,N,00,N +20250319,140309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4060,50,2,1.25,202945172,50058,135.91,4035,4090,4010,5210,2810,4010,4054.20,2.12,0,5910,4083,4046,4013,3976,3943,4030,3960,132,1200,500,2800,5,1,26319633,1069,4.86,0.27,12,0.19,836.00,15049.00,6150,20240307,-33.98,3510,20241210,15.67,4135,-1.81,20250221,3755,8.12,20250102,5980,-32.11,20240325,3510,15.67,20241210,3.30,N,013570,500,131 억,,559085,N,N,25,N,00,N +20250319,130308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4065,55,2,1.37,186460682,46000,124.89,4035,4090,4010,5210,2810,4010,4053.49,2.12,0,5699,4083,4046,4013,3976,3943,4030,3960,132,1200,500,2800,5,1,26319633,1070,4.86,0.27,12,0.17,836.00,15049.00,6150,20240307,-33.90,3510,20241210,15.81,4135,-1.69,20250221,3755,8.26,20250102,5980,-32.02,20240325,3510,15.81,20241210,3.30,N,013570,500,131 억,,559085,N,N,25,N,00,N +20250319,120308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4080,70,2,1.75,126398267,31260,84.87,4035,4085,4010,5210,2810,4010,4043.45,2.12,0,5434,4083,4046,4013,3976,3943,4030,3960,132,1200,500,2800,5,1,26319633,1074,4.88,0.27,12,0.12,836.00,15049.00,6150,20240307,-33.66,3510,20241210,16.24,4135,-1.33,20250221,3755,8.66,20250102,5980,-31.77,20240325,3510,16.24,20241210,3.30,N,013570,500,131 억,,559085,N,N,25,N,00,N +20250319,110308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4035,25,2,0.62,60133022,14906,40.47,4035,4050,4010,5210,2810,4010,4034.15,2.12,0,3191,4083,4046,4013,3976,3943,4030,3960,132,1200,500,2800,5,1,26319633,1062,4.83,0.27,12,0.06,836.00,15049.00,6150,20240307,-34.39,3510,20241210,14.96,4135,-2.42,20250221,3755,7.46,20250102,5980,-32.53,20240325,3510,14.96,20241210,3.30,N,013570,500,131 억,,559085,N,N,25,N,00,N +20250319,100310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4040,30,2,0.75,32880725,8152,22.13,4035,4050,4010,5210,2810,4010,4033.45,2.12,0,1786,4083,4046,4013,3976,3943,4030,3960,132,1200,500,2800,5,1,26319633,1063,4.83,0.27,12,0.03,836.00,15049.00,6150,20240307,-34.31,3510,20241210,15.10,4135,-2.30,20250221,3755,7.59,20250102,5980,-32.44,20240325,3510,15.10,20241210,3.30,N,013570,500,131 억,,559085,N,N,25,N,00,N +20250319,090309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4035,25,2,0.62,476110,118,0.32,4035,4035,4020,5210,2810,4010,4034.83,2.12,0,-30,4083,4046,4013,3976,3943,4030,3960,132,1200,500,2800,5,1,26319633,1062,4.83,0.27,12,0.00,836.00,15049.00,6150,20240307,-34.39,3510,20241210,14.96,4135,-2.42,20250221,3755,7.46,20250102,5980,-32.53,20240325,3510,14.96,20241210,3.30,N,013570,500,131 억,,559085,N,N,25,N,00,N 20250318,160307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4010,-15,5,-0.37,123152393,30778,36.71,4025,4050,3980,5230,2820,4025,4001.25,2.15,0,-6272,4135,4080,3995,3940,3855,4107,3967,132,1205,500,2810,5,1,26319633,1055,4.80,0.27,12,0.12,836.00,15049.00,6270,20240306,-36.04,3510,20241210,14.25,4135,-3.02,20250221,3755,6.79,20250102,5980,-32.94,20240325,3510,14.25,20241210,3.32,N,013570,500,131 억,,565307,N,N,25,N,00,N 20250318,150309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4010,-15,5,-0.37,119354933,29831,35.58,4025,4050,3980,5230,2820,4025,4001.04,2.15,0,-6140,4135,4080,3995,3940,3855,4107,3967,132,1205,500,2810,5,1,26319633,1055,4.80,0.27,12,0.11,836.00,15049.00,6270,20240306,-36.04,3510,20241210,14.25,4135,-3.02,20250221,3755,6.79,20250102,5980,-32.94,20240325,3510,14.25,20241210,3.32,N,013570,500,131 억,,565307,N,N,7,N,00,N 20250318,140309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4000,-25,5,-0.62,113278485,28311,33.77,4025,4050,3980,5230,2820,4025,4001.22,2.15,0,-5042,4135,4080,3995,3940,3855,4107,3967,132,1205,500,2810,5,1,26319633,1053,4.78,0.27,12,0.11,836.00,15049.00,6270,20240306,-36.20,3510,20241210,13.96,4135,-3.26,20250221,3755,6.52,20250102,5980,-33.11,20240325,3510,13.96,20241210,3.32,N,013570,500,131 억,,565307,N,N,7,N,00,N diff --git a/013580/price/prices-20250301.csv b/013580/price/prices-20250301.csv index 7589ac1355c7..bd43b1d1f736 100644 --- a/013580/price/prices-20250301.csv +++ b/013580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13320,10,2,0.08,154368065,11596,176.34,13300,13410,13230,17300,9320,13310,13312.18,5.47,0,-1822,13490,13400,13300,13210,13110,13445,13255,447,3990,5000,9840,10,1,8930907,1190,2.52,0.15,12,0.13,5290.00,89706.00,15580,20240821,-14.51,11880,20241209,12.12,14150,-5.87,20250307,11980,11.19,20250203,15580,-14.51,20240821,11880,12.12,20241209,0.51,N,013580,5000,446 억,,488458,N,N,1,N,00,N +20250319,150309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13330,20,2,0.15,149020950,11195,170.24,13300,13410,13230,17300,9320,13310,13311.38,5.47,0,-1815,13490,13400,13300,13210,13110,13445,13255,447,3990,5000,9840,10,1,8930907,1190,2.52,0.15,12,0.13,5290.00,89706.00,15580,20240821,-14.44,11880,20241209,12.21,14150,-5.80,20250307,11980,11.27,20250203,15580,-14.44,20240821,11880,12.21,20241209,0.51,N,013580,5000,446 억,,488458,N,N,8,N,00,N +20250319,140310,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13300,-10,5,-0.08,131637430,9892,150.43,13300,13410,13230,17300,9320,13310,13307.46,5.47,0,-1543,13490,13400,13300,13210,13110,13445,13255,447,3990,5000,9840,10,1,8930907,1188,2.51,0.15,12,0.11,5290.00,89706.00,15580,20240821,-14.63,11880,20241209,11.95,14150,-6.01,20250307,11980,11.02,20250203,15580,-14.63,20240821,11880,11.95,20241209,0.51,N,013580,5000,446 억,,488458,N,N,8,N,00,N +20250319,130308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13310,0,3,0.00,124725020,9372,142.52,13300,13410,13230,17300,9320,13310,13308.26,5.47,0,-1489,13490,13400,13300,13210,13110,13445,13255,447,3990,5000,9840,10,1,8930907,1189,2.52,0.15,12,0.10,5290.00,89706.00,15580,20240821,-14.57,11880,20241209,12.04,14150,-5.94,20250307,11980,11.10,20250203,15580,-14.57,20240821,11880,12.04,20241209,0.51,N,013580,5000,446 억,,488458,N,N,8,N,00,N +20250319,120308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13300,-10,5,-0.08,100092890,7520,114.36,13300,13410,13230,17300,9320,13310,13310.22,5.47,0,-1353,13490,13400,13300,13210,13110,13445,13255,447,3990,5000,9840,10,1,8930907,1188,2.51,0.15,12,0.08,5290.00,89706.00,15580,20240821,-14.63,11880,20241209,11.95,14150,-6.01,20250307,11980,11.02,20250203,15580,-14.63,20240821,11880,11.95,20241209,0.51,N,013580,5000,446 억,,488458,N,N,8,N,00,N +20250319,110309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13280,-30,5,-0.23,76329530,5729,87.12,13300,13410,13250,17300,9320,13310,13323.36,5.47,0,-1500,13490,13400,13300,13210,13110,13445,13255,447,3990,5000,9840,10,1,8930907,1186,2.51,0.15,12,0.06,5290.00,89706.00,15580,20240821,-14.76,11880,20241209,11.78,14150,-6.15,20250307,11980,10.85,20250203,15580,-14.76,20240821,11880,11.78,20241209,0.51,N,013580,5000,446 억,,488458,N,N,8,N,00,N +20250319,100310,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13310,0,3,0.00,52594110,3943,59.96,13300,13410,13250,17300,9320,13310,13338.60,5.47,0,-801,13490,13400,13300,13210,13110,13445,13255,447,3990,5000,9840,10,1,8930907,1189,2.52,0.15,12,0.04,5290.00,89706.00,15580,20240821,-14.57,11880,20241209,12.04,14150,-5.94,20250307,11980,11.10,20250203,15580,-14.57,20240821,11880,12.04,20241209,0.51,N,013580,5000,446 억,,488458,N,N,8,N,00,N +20250319,090309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13260,-50,5,-0.38,344790,26,0.40,13300,13330,13250,17300,9320,13310,13261.15,5.47,0,1,13490,13400,13300,13210,13110,13445,13255,447,3990,5000,9840,10,1,8930907,1184,2.51,0.15,12,0.00,5290.00,89706.00,15580,20240821,-14.89,11880,20241209,11.62,14150,-6.29,20250307,11980,10.68,20250203,15580,-14.89,20240821,11880,11.62,20241209,0.51,N,013580,5000,446 억,,488458,N,N,8,N,00,N 20250318,160307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13310,90,2,0.68,60659980,4562,18.44,13300,13390,13200,17180,9260,13220,13296.80,5.47,0,-254,13660,13440,13330,13110,13000,13385,13055,447,3960,5000,9780,10,1,8930907,1189,2.52,0.15,12,0.05,5290.00,89706.00,15580,20240821,-14.57,11880,20241209,12.04,14150,-5.94,20250307,11980,11.10,20250203,15580,-14.57,20240821,11880,12.04,20241209,0.50,N,013580,5000,446 억,,488678,N,N,8,N,00,N 20250318,150310,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13290,70,2,0.53,58092760,4369,17.66,13300,13390,13200,17180,9260,13220,13296.58,5.47,0,-135,13660,13440,13330,13110,13000,13385,13055,447,3960,5000,9780,10,1,8930907,1187,2.51,0.15,12,0.05,5290.00,89706.00,15580,20240821,-14.70,11880,20241209,11.87,14150,-6.08,20250307,11980,10.93,20250203,15580,-14.70,20240821,11880,11.87,20241209,0.50,N,013580,5000,446 억,,488678,N,N,2,N,00,N 20250318,140309,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13300,80,2,0.61,52908200,3979,16.08,13300,13390,13200,17180,9260,13220,13296.86,5.47,0,-92,13660,13440,13330,13110,13000,13385,13055,447,3960,5000,9780,10,1,8930907,1188,2.51,0.15,12,0.04,5290.00,89706.00,15580,20240821,-14.63,11880,20241209,11.95,14150,-6.01,20250307,11980,11.02,20250203,15580,-14.63,20240821,11880,11.95,20241209,0.50,N,013580,5000,446 억,,488678,N,N,2,N,00,N diff --git a/013700/price/prices-20250301.csv b/013700/price/prices-20250301.csv index ec2adf01f6e5..705eee77205c 100644 --- a/013700/price/prices-20250301.csv +++ b/013700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1231,1,2,0.08,70010792,57192,102.69,1218,1245,1218,1599,861,1230,1224.14,0.60,0,-13686,1270,1250,1230,1210,1190,1240,1200,299,369,500,880,1,1,59750830,736,21.22,0.65,12,0.10,58.00,1908.00,1775,20250110,-30.65,1142,20241115,7.79,1775,-30.65,20250110,1178,4.50,20250311,1775,-30.65,20250110,1142,7.79,20241115,0.27,N,013700,500,298 억,,356357,N,N,7,N,00,N +20250319,150310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1225,-5,5,-0.41,67179737,54881,98.54,1218,1245,1218,1599,861,1230,1224.10,0.60,0,-14192,1270,1250,1230,1210,1190,1240,1200,299,369,500,880,1,1,59750830,732,21.12,0.64,12,0.09,58.00,1908.00,1775,20250110,-30.99,1142,20241115,7.27,1775,-30.99,20250110,1178,3.99,20250311,1775,-30.99,20250110,1142,7.27,20241115,0.27,N,013700,500,298 억,,356357,N,N,37,N,00,N +20250319,140311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1226,-4,5,-0.33,48124543,39284,70.54,1218,1245,1218,1599,861,1230,1225.04,0.60,0,-13209,1270,1250,1230,1210,1190,1240,1200,299,369,500,880,1,1,59750830,733,21.14,0.64,12,0.07,58.00,1908.00,1775,20250110,-30.93,1142,20241115,7.36,1775,-30.93,20250110,1178,4.07,20250311,1775,-30.93,20250110,1142,7.36,20241115,0.27,N,013700,500,298 억,,356357,N,N,37,N,00,N +20250319,130309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1224,-6,5,-0.49,40752901,33263,59.73,1218,1245,1218,1599,861,1230,1225.17,0.60,0,-12299,1270,1250,1230,1210,1190,1240,1200,299,369,500,880,1,1,59750830,731,21.10,0.64,12,0.06,58.00,1908.00,1775,20250110,-31.04,1142,20241115,7.18,1775,-31.04,20250110,1178,3.90,20250311,1775,-31.04,20250110,1142,7.18,20241115,0.27,N,013700,500,298 억,,356357,N,N,37,N,00,N +20250319,120309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1222,-8,5,-0.65,31540547,25721,46.18,1218,1245,1218,1599,861,1230,1226.26,0.60,0,-8487,1270,1250,1230,1210,1190,1240,1200,299,369,500,880,1,1,59750830,730,21.07,0.64,12,0.04,58.00,1908.00,1775,20250110,-31.15,1142,20241115,7.01,1775,-31.15,20250110,1178,3.74,20250311,1775,-31.15,20250110,1142,7.01,20241115,0.27,N,013700,500,298 억,,356357,N,N,37,N,00,N +20250319,110309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1225,-5,5,-0.41,21580932,17584,31.57,1218,1245,1218,1599,861,1230,1227.31,0.60,0,-8176,1270,1250,1230,1210,1190,1240,1200,299,369,500,880,1,1,59750830,732,21.12,0.64,12,0.03,58.00,1908.00,1775,20250110,-30.99,1142,20241115,7.27,1775,-30.99,20250110,1178,3.99,20250311,1775,-30.99,20250110,1142,7.27,20241115,0.27,N,013700,500,298 억,,356357,N,N,37,N,00,N +20250319,100310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1230,0,3,0.00,12738118,10385,18.65,1218,1245,1218,1599,861,1230,1226.59,0.60,0,-2795,1270,1250,1230,1210,1190,1240,1200,299,369,500,880,1,1,59750830,735,21.21,0.64,12,0.02,58.00,1908.00,1775,20250110,-30.70,1142,20241115,7.71,1775,-30.70,20250110,1178,4.41,20250311,1775,-30.70,20250110,1142,7.71,20241115,0.27,N,013700,500,298 억,,356357,N,N,37,N,00,N +20250319,090310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1232,2,2,0.16,529482,434,0.78,1218,1232,1218,1599,861,1230,1220.00,0.60,0,-51,1270,1250,1230,1210,1190,1240,1200,299,369,500,880,1,1,59750830,736,21.24,0.65,12,0.00,58.00,1908.00,1775,20250110,-30.59,1142,20241115,7.88,1775,-30.59,20250110,1178,4.58,20250311,1775,-30.59,20250110,1142,7.88,20241115,0.27,N,013700,500,298 억,,356357,N,N,37,N,00,N 20250318,160308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1230,-11,5,-0.89,66710382,54173,69.53,1250,1250,1210,1613,869,1241,1231.43,0.59,0,2029,1274,1257,1242,1225,1210,1266,1234,299,372,500,890,1,1,59750830,735,21.21,0.64,12,0.09,58.00,1908.00,1775,20250110,-30.70,1142,20241115,7.71,1775,-30.70,20250110,1178,4.41,20250311,1775,-30.70,20250110,1142,7.71,20241115,0.27,N,013700,500,298 억,,354328,N,N,37,N,00,N 20250318,150310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1240,-1,5,-0.08,62698483,50914,65.34,1250,1250,1210,1613,869,1241,1231.46,0.59,0,3606,1274,1257,1242,1225,1210,1266,1234,299,372,500,890,1,1,59750830,741,21.38,0.65,12,0.09,58.00,1908.00,1775,20250110,-30.14,1142,20241115,8.58,1775,-30.14,20250110,1178,5.26,20250311,1775,-30.14,20250110,1142,8.58,20241115,0.27,N,013700,500,298 억,,354328,N,N,7,N,00,N 20250318,140309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1236,-5,5,-0.40,50632574,41147,52.81,1250,1250,1210,1613,869,1241,1230.53,0.59,0,4878,1274,1257,1242,1225,1210,1266,1234,299,372,500,890,1,1,59750830,739,21.31,0.65,12,0.07,58.00,1908.00,1775,20250110,-30.37,1142,20241115,8.23,1775,-30.37,20250110,1178,4.92,20250311,1775,-30.37,20250110,1142,8.23,20241115,0.27,N,013700,500,298 억,,354328,N,N,7,N,00,N diff --git a/013720/price/prices-20250301.csv b/013720/price/prices-20250301.csv index a596ccd5d8c6..d684325192c5 100644 --- a/013720/price/prices-20250301.csv +++ b/013720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,719,2,2,0.28,98460265,138692,92.23,717,719,703,932,502,717,709.92,1.77,0,6699,754,735,726,707,698,731,703,446,215,1000,480,1,1,44628136,321,-2.21,0.56,12,0.31,-325.00,1276.00,1855,20240314,-61.24,630,20250304,14.13,925,-22.27,20250124,630,14.13,20250304,1828,-60.67,20240503,630,14.13,20250304,0.18,N,013720,1000,446 억,,788024,N,N,0,N,00,N +20250319,150310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,718,1,2,0.14,95232238,134200,89.24,717,718,703,932,502,717,709.63,1.77,0,5830,754,735,726,707,698,731,703,446,215,1000,480,1,1,44628136,320,-2.21,0.56,12,0.30,-325.00,1276.00,1855,20240314,-61.29,630,20250304,13.97,925,-22.38,20250124,630,13.97,20250304,1828,-60.72,20240503,630,13.97,20250304,0.18,N,013720,1000,446 억,,788024,N,N,0,N,00,N +20250319,140311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,712,-5,5,-0.70,80516169,113647,75.58,717,718,703,932,502,717,708.48,1.77,0,5678,754,735,726,707,698,731,703,446,215,1000,480,1,1,44628136,318,-2.19,0.56,12,0.25,-325.00,1276.00,1855,20240314,-61.62,630,20250304,13.02,925,-23.03,20250124,630,13.02,20250304,1828,-61.05,20240503,630,13.02,20250304,0.18,N,013720,1000,446 억,,788024,N,N,0,N,00,N +20250319,130309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,713,-4,5,-0.56,76797281,108396,72.08,717,718,703,932,502,717,708.49,1.77,0,3502,754,735,726,707,698,731,703,446,215,1000,480,1,1,44628136,318,-2.19,0.56,12,0.24,-325.00,1276.00,1855,20240314,-61.56,630,20250304,13.17,925,-22.92,20250124,630,13.17,20250304,1828,-61.00,20240503,630,13.17,20250304,0.18,N,013720,1000,446 억,,788024,N,N,0,N,00,N +20250319,120309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,713,-4,5,-0.56,71578107,101064,67.21,717,718,703,932,502,717,708.25,1.77,0,7499,754,735,726,707,698,731,703,446,215,1000,480,1,1,44628136,318,-2.19,0.56,12,0.23,-325.00,1276.00,1855,20240314,-61.56,630,20250304,13.17,925,-22.92,20250124,630,13.17,20250304,1828,-61.00,20240503,630,13.17,20250304,0.18,N,013720,1000,446 억,,788024,N,N,0,N,00,N +20250319,110309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,704,-13,5,-1.81,58402034,82507,54.87,717,718,703,932,502,717,707.84,1.77,0,8076,754,735,726,707,698,731,703,446,215,1000,480,1,1,44628136,314,-2.17,0.55,12,0.18,-325.00,1276.00,1855,20240314,-62.05,630,20250304,11.75,925,-23.89,20250124,630,11.75,20250304,1828,-61.49,20240503,630,11.75,20250304,0.18,N,013720,1000,446 억,,788024,N,N,0,N,00,N +20250319,100311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,706,-11,5,-1.53,34327536,48350,32.15,717,718,706,932,502,717,709.98,1.77,0,6651,754,735,726,707,698,731,703,446,215,1000,480,1,1,44628136,315,-2.17,0.55,12,0.11,-325.00,1276.00,1855,20240314,-61.94,630,20250304,12.06,925,-23.68,20250124,630,12.06,20250304,1828,-61.38,20240503,630,12.06,20250304,0.18,N,013720,1000,446 억,,788024,N,N,0,N,00,N +20250319,090310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,711,-6,5,-0.84,4845020,6791,4.52,717,718,710,932,502,717,713.45,1.77,0,0,754,735,726,707,698,731,703,446,215,1000,480,1,1,44628136,317,-2.19,0.56,12,0.02,-325.00,1276.00,1855,20240314,-61.67,630,20250304,12.86,925,-23.14,20250124,630,12.86,20250304,1828,-61.11,20240503,630,12.86,20250304,0.18,N,013720,1000,446 억,,788024,N,N,0,N,00,N 20250318,160308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,717,-29,5,-3.89,109266486,150373,103.13,739,745,717,969,523,746,726.65,1.80,0,-17162,781,763,748,730,715,756,723,446,223,1000,500,1,1,44628136,320,-2.21,0.56,12,0.34,-325.00,1276.00,1855,20240314,-61.35,630,20250304,13.81,925,-22.49,20250124,630,13.81,20250304,1828,-60.78,20240503,630,13.81,20250304,0.19,N,013720,1000,446 억,,803214,N,N,0,N,00,N 20250318,150310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,723,-23,5,-3.08,103692516,142603,97.80,739,745,717,969,523,746,727.14,1.80,0,-15484,781,763,748,730,715,756,723,446,223,1000,500,1,1,44628136,323,-2.22,0.57,12,0.32,-325.00,1276.00,1855,20240314,-61.02,630,20250304,14.76,925,-21.84,20250124,630,14.76,20250304,1828,-60.45,20240503,630,14.76,20250304,0.19,N,013720,1000,446 억,,803214,N,N,0,N,00,N 20250318,140309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,725,-21,5,-2.82,80327124,110100,75.51,739,745,720,969,523,746,729.58,1.80,0,-16145,781,763,748,730,715,756,723,446,223,1000,500,1,1,44628136,324,-2.23,0.57,12,0.25,-325.00,1276.00,1855,20240314,-60.92,630,20250304,15.08,925,-21.62,20250124,630,15.08,20250304,1828,-60.34,20240503,630,15.08,20250304,0.19,N,013720,1000,446 억,,803214,N,N,0,N,00,N diff --git a/013810/price/prices-20250301.csv b/013810/price/prices-20250301.csv index 2e52fd9d743c..1ca8e22569ea 100644 --- a/013810/price/prices-20250301.csv +++ b/013810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3510,-95,5,-2.64,495314892,140059,98.31,3570,3610,3495,4685,2525,3605,3536.48,5.58,0,-54775,3685,3645,3610,3570,3535,3665,3590,73,1080,500,2300,5,1,14655470,514,-31.06,1.19,12,0.96,-113.00,2942.00,5530,20241031,-36.53,2955,20240712,18.78,4295,-18.28,20250123,3430,2.33,20250212,5530,-36.53,20241031,2955,18.78,20240712,2.51,N,013810,500,73 억,,817087,N,N,0,N,00,N +20250319,150310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3510,-95,5,-2.64,471204672,133188,93.49,3570,3610,3495,4685,2525,3605,3537.89,5.58,0,-51364,3685,3645,3610,3570,3535,3665,3590,73,1080,500,2300,5,1,14655470,514,-31.06,1.19,12,0.91,-113.00,2942.00,5530,20241031,-36.53,2955,20240712,18.78,4295,-18.28,20250123,3430,2.33,20250212,5530,-36.53,20241031,2955,18.78,20240712,2.51,N,013810,500,73 억,,817087,N,N,0,N,00,N +20250319,140311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,-100,5,-2.77,420078250,118593,83.25,3570,3610,3500,4685,2525,3605,3542.18,5.58,0,-43009,3685,3645,3610,3570,3535,3665,3590,73,1080,500,2300,5,1,14655470,514,-31.02,1.19,12,0.81,-113.00,2942.00,5530,20241031,-36.62,2955,20240712,18.61,4295,-18.39,20250123,3430,2.19,20250212,5530,-36.62,20241031,2955,18.61,20240712,2.51,N,013810,500,73 억,,817087,N,N,0,N,00,N +20250319,130309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3540,-65,5,-1.80,251629585,70672,49.61,3570,3610,3525,4685,2525,3605,3560.53,5.58,0,-33643,3685,3645,3610,3570,3535,3665,3590,73,1080,500,2300,5,1,14655470,519,-31.33,1.20,12,0.48,-113.00,2942.00,5530,20241031,-35.99,2955,20240712,19.80,4295,-17.58,20250123,3430,3.21,20250212,5530,-35.99,20241031,2955,19.80,20240712,2.51,N,013810,500,73 억,,817087,N,N,0,N,00,N +20250319,120309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3545,-60,5,-1.66,191342830,53613,37.63,3570,3610,3540,4685,2525,3605,3568.96,5.58,0,-29226,3685,3645,3610,3570,3535,3665,3590,73,1080,500,2300,5,1,14655470,520,-31.37,1.20,12,0.37,-113.00,2942.00,5530,20241031,-35.90,2955,20240712,19.97,4295,-17.46,20250123,3430,3.35,20250212,5530,-35.90,20241031,2955,19.97,20240712,2.51,N,013810,500,73 억,,817087,N,N,0,N,00,N +20250319,110310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3555,-50,5,-1.39,150646320,42136,29.58,3570,3610,3545,4685,2525,3605,3575.24,5.58,0,-24535,3685,3645,3610,3570,3535,3665,3590,73,1080,500,2300,5,1,14655470,521,-31.46,1.21,12,0.29,-113.00,2942.00,5530,20241031,-35.71,2955,20240712,20.30,4295,-17.23,20250123,3430,3.64,20250212,5530,-35.71,20241031,2955,20.30,20240712,2.51,N,013810,500,73 억,,817087,N,N,0,N,00,N +20250319,100311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,-5,5,-0.14,87895980,24499,17.20,3570,3610,3555,4685,2525,3605,3587.74,5.58,0,-12045,3685,3645,3610,3570,3535,3665,3590,73,1080,500,2300,5,1,14655470,528,-31.86,1.22,12,0.17,-113.00,2942.00,5530,20241031,-34.90,2955,20240712,21.83,4295,-16.18,20250123,3430,4.96,20250212,5530,-34.90,20241031,2955,21.83,20240712,2.51,N,013810,500,73 억,,817087,N,N,0,N,00,N +20250319,090310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,5,2,0.14,20225230,5629,3.95,3570,3610,3565,4685,2525,3605,3593.04,5.58,0,-1746,3685,3645,3610,3570,3535,3665,3590,73,1080,500,2300,5,1,14655470,529,-31.95,1.23,12,0.04,-113.00,2942.00,5530,20241031,-34.72,2955,20240712,22.17,4295,-15.95,20250123,3430,5.25,20250212,5530,-34.72,20241031,2955,22.17,20240712,2.51,N,013810,500,73 억,,817087,N,N,0,N,00,N 20250318,160308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3605,5,2,0.14,514775273,142276,118.23,3600,3650,3575,4680,2520,3600,3618.17,5.36,0,31353,3666,3632,3576,3542,3486,3650,3560,73,1080,500,2300,5,1,14655470,528,-31.90,1.23,12,0.97,-113.00,2942.00,5530,20241031,-34.81,2955,20240712,22.00,4295,-16.07,20250123,3430,5.10,20250212,5530,-34.81,20241031,2955,22.00,20240712,2.52,N,013810,500,73 억,,785848,N,N,0,N,00,N 20250318,150310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,-5,5,-0.14,502418673,138847,115.38,3600,3650,3575,4680,2520,3600,3618.51,5.36,0,31478,3666,3632,3576,3542,3486,3650,3560,73,1080,500,2300,5,1,14655470,527,-31.81,1.22,12,0.95,-113.00,2942.00,5530,20241031,-34.99,2955,20240712,21.66,4295,-16.30,20250123,3430,4.81,20250212,5530,-34.99,20241031,2955,21.66,20240712,2.52,N,013810,500,73 억,,785848,N,N,0,N,00,N 20250318,140310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,-10,5,-0.28,491817928,135899,112.93,3600,3650,3575,4680,2520,3600,3619.00,5.36,0,30944,3666,3632,3576,3542,3486,3650,3560,73,1080,500,2300,5,1,14655470,526,-31.77,1.22,12,0.93,-113.00,2942.00,5530,20241031,-35.08,2955,20240712,21.49,4295,-16.41,20250123,3430,4.66,20250212,5530,-35.08,20241031,2955,21.49,20240712,2.52,N,013810,500,73 억,,785848,N,N,0,N,00,N diff --git a/013870/price/prices-20250301.csv b/013870/price/prices-20250301.csv index 1c122cb782be..752c1d3c811c 100644 --- a/013870/price/prices-20250301.csv +++ b/013870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3845,15,2,0.39,47111355,12186,173.07,3830,3890,3830,4975,2685,3830,3866.02,54.78,0,-79,3913,3871,3843,3801,3773,3892,3822,95,1145,500,2750,5,1,19072280,733,6.37,0.28,12,0.06,604.00,13635.00,5100,20240307,-24.61,3380,20241210,13.76,4060,-5.30,20250211,3405,12.92,20250204,4590,-16.23,20240627,3380,13.76,20241210,0.71,N,013870,500,95 억,,10448200,N,N,2,N,00,N +20250319,150311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3875,45,2,1.17,43204760,11177,158.74,3830,3890,3830,4975,2685,3830,3865.51,54.78,0,-82,3913,3871,3843,3801,3773,3892,3822,95,1145,500,2750,5,1,19072280,739,6.42,0.28,12,0.06,604.00,13635.00,5100,20240307,-24.02,3380,20241210,14.64,4060,-4.56,20250211,3405,13.80,20250204,4590,-15.58,20240627,3380,14.64,20241210,0.71,N,013870,500,95 억,,10448200,N,N,19,N,00,N +20250319,140311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,20,2,0.52,33262485,8602,122.17,3830,3890,3830,4975,2685,3830,3866.83,54.78,0,-80,3913,3871,3843,3801,3773,3892,3822,95,1145,500,2750,5,1,19072280,734,6.37,0.28,12,0.05,604.00,13635.00,5100,20240307,-24.51,3380,20241210,13.91,4060,-5.17,20250211,3405,13.07,20250204,4590,-16.12,20240627,3380,13.91,20241210,0.71,N,013870,500,95 억,,10448200,N,N,19,N,00,N +20250319,130310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,30,2,0.78,32869270,8500,120.72,3830,3890,3830,4975,2685,3830,3866.97,54.78,0,-81,3913,3871,3843,3801,3773,3892,3822,95,1145,500,2750,5,1,19072280,736,6.39,0.28,12,0.04,604.00,13635.00,5100,20240307,-24.31,3380,20241210,14.20,4060,-4.93,20250211,3405,13.36,20250204,4590,-15.90,20240627,3380,14.20,20241210,0.71,N,013870,500,95 억,,10448200,N,N,19,N,00,N +20250319,120310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,30,2,0.78,31703480,8198,116.43,3830,3890,3830,4975,2685,3830,3867.22,54.78,0,-81,3913,3871,3843,3801,3773,3892,3822,95,1145,500,2750,5,1,19072280,736,6.39,0.28,12,0.04,604.00,13635.00,5100,20240307,-24.31,3380,20241210,14.20,4060,-4.93,20250211,3405,13.36,20250204,4590,-15.90,20240627,3380,14.20,20241210,0.71,N,013870,500,95 억,,10448200,N,N,19,N,00,N +20250319,110310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3865,35,2,0.91,22227920,5745,81.59,3830,3890,3830,4975,2685,3830,3869.09,54.78,0,-69,3913,3871,3843,3801,3773,3892,3822,95,1145,500,2750,5,1,19072280,737,6.40,0.28,12,0.03,604.00,13635.00,5100,20240307,-24.22,3380,20241210,14.35,4060,-4.80,20250211,3405,13.51,20250204,4590,-15.80,20240627,3380,14.35,20241210,0.71,N,013870,500,95 억,,10448200,N,N,19,N,00,N +20250319,100311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,20,2,0.52,6094925,1586,22.53,3830,3850,3830,4975,2685,3830,3842.95,54.78,0,-31,3913,3871,3843,3801,3773,3892,3822,95,1145,500,2750,5,1,19072280,734,6.37,0.28,12,0.01,604.00,13635.00,5100,20240307,-24.51,3380,20241210,13.91,4060,-5.17,20250211,3405,13.07,20250204,4590,-16.12,20240627,3380,13.91,20241210,0.71,N,013870,500,95 억,,10448200,N,N,19,N,00,N +20250319,090311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,20,2,0.52,57490,15,0.21,3830,3850,3830,4975,2685,3830,3832.67,54.78,0,-1,3913,3871,3843,3801,3773,3892,3822,95,1145,500,2750,5,1,19072280,734,6.37,0.28,12,0.00,604.00,13635.00,5100,20240307,-24.51,3380,20241210,13.91,4060,-5.17,20250211,3405,13.07,20250204,4590,-16.12,20240627,3380,13.91,20241210,0.71,N,013870,500,95 억,,10448200,N,N,19,N,00,N 20250318,160309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3830,20,2,0.52,26947338,7019,45.37,3815,3885,3815,4950,2670,3810,3839.20,54.78,0,-16,3910,3860,3820,3770,3730,3885,3795,95,1140,500,2740,5,1,19072280,730,6.34,0.28,12,0.04,604.00,13635.00,5100,20240307,-24.90,3380,20241210,13.31,4060,-5.67,20250211,3405,12.48,20250204,4590,-16.56,20240627,3380,13.31,20241210,0.71,N,013870,500,95 억,,10448207,N,N,19,N,00,N 20250318,150311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3835,25,2,0.66,24499878,6380,41.24,3815,3885,3815,4950,2670,3810,3840.11,54.78,0,-18,3910,3860,3820,3770,3730,3885,3795,95,1140,500,2740,5,1,19072280,731,6.35,0.28,12,0.03,604.00,13635.00,5100,20240307,-24.80,3380,20241210,13.46,4060,-5.54,20250211,3405,12.63,20250204,4590,-16.45,20240627,3380,13.46,20241210,0.71,N,013870,500,95 억,,10448207,N,N,5,N,00,N 20250318,140310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3830,20,2,0.52,18031270,4689,30.31,3815,3885,3815,4950,2670,3810,3845.44,54.78,0,-38,3910,3860,3820,3770,3730,3885,3795,95,1140,500,2740,5,1,19072280,730,6.34,0.28,12,0.02,604.00,13635.00,5100,20240307,-24.90,3380,20241210,13.31,4060,-5.67,20250211,3405,12.48,20250204,4590,-16.56,20240627,3380,13.31,20241210,0.71,N,013870,500,95 억,,10448207,N,N,5,N,00,N diff --git a/013890/price/prices-20250301.csv b/013890/price/prices-20250301.csv index d5bba07bc3f2..2c8a825cf3e7 100644 --- a/013890/price/prices-20250301.csv +++ b/013890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160310,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19780,940,2,4.99,3249434255,166071,292.49,18740,19950,18660,24450,13190,18840,19566.51,11.20,0,-5180,19440,19140,18900,18600,18360,19020,18480,114,5610,500,13560,10,1,22254576,4402,-65.28,0.64,12,0.75,-303.00,30675.00,28600,20250113,-30.84,10804,20240417,83.08,28600,-30.84,20250113,17010,16.28,20250311,28600,-30.84,20250113,11850,66.92,20240417,2.03,N,013890,500,113 억,,2493102,N,N,3,N,00,N +20250319,150311,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19820,980,2,5.20,3069472615,157001,276.52,18740,19950,18660,24450,13190,18840,19550.66,11.20,0,-1183,19440,19140,18900,18600,18360,19020,18480,114,5610,500,13560,10,1,22254576,4411,-65.41,0.65,12,0.71,-303.00,30675.00,28600,20250113,-30.70,10804,20240417,83.45,28600,-30.70,20250113,17010,16.52,20250311,28600,-30.70,20250113,11850,67.26,20240417,2.03,N,013890,500,113 억,,2493102,N,N,18,N,00,N +20250319,140312,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19690,850,2,4.51,2080136390,107156,188.73,18740,19880,18660,24450,13190,18840,19412.23,11.20,0,8636,19440,19140,18900,18600,18360,19020,18480,114,5610,500,13560,10,1,22254576,4382,-64.98,0.64,12,0.48,-303.00,30675.00,28600,20250113,-31.15,10804,20240417,82.25,28600,-31.15,20250113,17010,15.76,20250311,28600,-31.15,20250113,11850,66.16,20240417,2.03,N,013890,500,113 억,,2493102,N,N,18,N,00,N +20250319,130310,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19450,610,2,3.24,1264807765,65599,115.54,18740,19680,18660,24450,13190,18840,19280.90,11.20,0,-5599,19440,19140,18900,18600,18360,19020,18480,114,5610,500,13560,10,1,22254576,4329,-64.19,0.63,12,0.29,-303.00,30675.00,28600,20250113,-31.99,10804,20240417,80.03,28600,-31.99,20250113,17010,14.34,20250311,28600,-31.99,20250113,11850,64.14,20240417,2.03,N,013890,500,113 억,,2493102,N,N,18,N,00,N +20250319,120310,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19190,350,2,1.86,1105281705,57366,101.04,18740,19680,18660,24450,13190,18840,19267.19,11.20,0,-5939,19440,19140,18900,18600,18360,19020,18480,114,5610,500,13560,10,1,22254576,4271,-63.33,0.63,12,0.26,-303.00,30675.00,28600,20250113,-32.90,10804,20240417,77.62,28600,-32.90,20250113,17010,12.82,20250311,28600,-32.90,20250113,11850,61.94,20240417,2.03,N,013890,500,113 억,,2493102,N,N,18,N,00,N +20250319,110310,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19400,560,2,2.97,933526675,48434,85.30,18740,19680,18660,24450,13190,18840,19274.20,11.20,0,-5065,19440,19140,18900,18600,18360,19020,18480,114,5610,500,13560,10,1,22254576,4317,-64.03,0.63,12,0.22,-303.00,30675.00,28600,20250113,-32.17,10804,20240417,79.56,28600,-32.17,20250113,17010,14.05,20250311,28600,-32.17,20250113,11850,63.71,20240417,2.03,N,013890,500,113 억,,2493102,N,N,18,N,00,N +20250319,100312,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19070,230,2,1.22,680694155,35250,62.08,18740,19680,18660,24450,13190,18840,19310.47,11.20,0,-1355,19440,19140,18900,18600,18360,19020,18480,114,5610,500,13560,10,1,22254576,4244,-62.94,0.62,12,0.16,-303.00,30675.00,28600,20250113,-33.32,10804,20240417,76.51,28600,-33.32,20250113,17010,12.11,20250311,28600,-33.32,20250113,11850,60.93,20240417,2.03,N,013890,500,113 억,,2493102,N,N,18,N,00,N +20250319,090311,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18680,-160,5,-0.85,8146040,435,0.77,18740,18900,18660,24450,13190,18840,18726.53,11.20,0,-89,19440,19140,18900,18600,18360,19020,18480,114,5610,500,13560,10,1,22254576,4157,-61.65,0.61,12,0.00,-303.00,30675.00,28600,20250113,-34.69,10804,20240417,72.90,28600,-34.69,20250113,17010,9.82,20250311,28600,-34.69,20250113,11850,57.64,20240417,2.03,N,013890,500,113 억,,2493102,N,N,18,N,00,N 20250318,160309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18840,-360,5,-1.88,1069476055,56774,38.89,19200,19200,18660,24950,13440,19200,18837.43,11.24,0,-11635,20173,19686,18843,18356,17513,19930,18600,114,5750,500,13820,10,1,22254576,4193,80.86,0.66,12,0.26,233.00,28380.00,28600,20250113,-34.13,10804,20240417,74.38,28600,-34.13,20250113,17010,10.76,20250311,28600,-34.13,20250113,11850,58.99,20240417,2.02,N,013890,500,113 억,,2501132,N,N,18,N,00,N 20250318,150311,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18790,-410,5,-2.14,936673875,49708,34.05,19200,19200,18660,24950,13440,19200,18843.52,11.24,0,-8601,20173,19686,18843,18356,17513,19930,18600,114,5750,500,13820,10,1,22254576,4182,80.64,0.66,12,0.22,233.00,28380.00,28600,20250113,-34.30,10804,20240417,73.92,28600,-34.30,20250113,17010,10.46,20250311,28600,-34.30,20250113,11850,58.57,20240417,2.02,N,013890,500,113 억,,2501132,N,N,6,N,00,N 20250318,140310,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18710,-490,5,-2.55,723369130,38337,26.26,19200,19200,18660,24950,13440,19200,18868.69,11.24,0,-5912,20173,19686,18843,18356,17513,19930,18600,114,5750,500,13820,10,1,22254576,4164,80.30,0.66,12,0.17,233.00,28380.00,28600,20250113,-34.58,10804,20240417,73.18,28600,-34.58,20250113,17010,9.99,20250311,28600,-34.58,20250113,11850,57.89,20240417,2.02,N,013890,500,113 억,,2501132,N,N,6,N,00,N diff --git a/013990/price/prices-20250301.csv b/013990/price/prices-20250301.csv index 561531c94fb8..dea228f6c643 100644 --- a/013990/price/prices-20250301.csv +++ b/013990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5430,-130,5,-2.34,1450672150,263156,112.74,5580,5650,5400,7220,3900,5560,5512.70,3.61,0,-18263,5726,5642,5576,5492,5426,5610,5460,164,1660,500,4110,10,1,32887536,1786,13.34,1.02,12,0.80,407.00,5344.00,6380,20240620,-14.89,3400,20240805,59.71,5920,-8.28,20250226,4995,8.71,20250311,6380,-14.89,20240620,3400,59.71,20240805,5.97,N,013990,500,164 억,,1187155,N,N,0,N,00,N +20250319,150311,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,-110,5,-1.98,1370627495,248432,106.43,5580,5650,5400,7220,3900,5560,5517.09,3.61,0,-18823,5726,5642,5576,5492,5426,5610,5460,164,1660,500,4110,10,1,32887536,1792,13.39,1.02,12,0.76,407.00,5344.00,6380,20240620,-14.58,3400,20240805,60.29,5920,-7.94,20250226,4995,9.11,20250311,6380,-14.58,20240620,3400,60.29,20240805,5.97,N,013990,500,164 억,,1187155,N,N,0,N,00,N +20250319,140312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,-110,5,-1.98,1255429850,227264,97.36,5580,5650,5400,7220,3900,5560,5524.08,3.61,0,-16063,5726,5642,5576,5492,5426,5610,5460,164,1660,500,4110,10,1,32887536,1792,13.39,1.02,12,0.69,407.00,5344.00,6380,20240620,-14.58,3400,20240805,60.29,5920,-7.94,20250226,4995,9.11,20250311,6380,-14.58,20240620,3400,60.29,20240805,5.97,N,013990,500,164 억,,1187155,N,N,0,N,00,N +20250319,130310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5500,-60,5,-1.08,1073399950,193917,83.08,5580,5650,5400,7220,3900,5560,5535.34,3.61,0,-12706,5726,5642,5576,5492,5426,5610,5460,164,1660,500,4110,10,1,32887536,1809,13.51,1.03,12,0.59,407.00,5344.00,6380,20240620,-13.79,3400,20240805,61.76,5920,-7.09,20250226,4995,10.11,20250311,6380,-13.79,20240620,3400,61.76,20240805,5.97,N,013990,500,164 억,,1187155,N,N,0,N,00,N +20250319,120310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5550,-10,5,-0.18,963648530,173989,74.54,5580,5650,5400,7220,3900,5560,5538.55,3.61,0,-10672,5726,5642,5576,5492,5426,5610,5460,164,1660,500,4110,10,1,32887536,1825,13.64,1.04,12,0.53,407.00,5344.00,6380,20240620,-13.01,3400,20240805,63.24,5920,-6.25,20250226,4995,11.11,20250311,6380,-13.01,20240620,3400,63.24,20240805,5.97,N,013990,500,164 억,,1187155,N,N,0,N,00,N +20250319,110310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5510,-50,5,-0.90,858345270,154968,66.39,5580,5650,5400,7220,3900,5560,5538.84,3.61,0,-3013,5726,5642,5576,5492,5426,5610,5460,164,1660,500,4110,10,1,32887536,1812,13.54,1.03,12,0.47,407.00,5344.00,6380,20240620,-13.64,3400,20240805,62.06,5920,-6.93,20250226,4995,10.31,20250311,6380,-13.64,20240620,3400,62.06,20240805,5.97,N,013990,500,164 억,,1187155,N,N,0,N,00,N +20250319,100312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5530,-30,5,-0.54,483472130,86538,37.07,5580,5650,5510,7220,3900,5560,5586.86,3.61,0,-19738,5726,5642,5576,5492,5426,5610,5460,164,1660,500,4110,10,1,32887536,1819,13.59,1.03,12,0.26,407.00,5344.00,6380,20240620,-13.32,3400,20240805,62.65,5920,-6.59,20250226,4995,10.71,20250311,6380,-13.32,20240620,3400,62.65,20240805,5.97,N,013990,500,164 억,,1187155,N,N,0,N,00,N +20250319,090311,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5580,20,2,0.36,14423000,2586,1.11,5580,5590,5550,7220,3900,5560,5578.18,3.61,0,-114,5726,5642,5576,5492,5426,5610,5460,164,1660,500,4110,10,1,32887536,1835,13.71,1.04,12,0.01,407.00,5344.00,6380,20240620,-12.54,3400,20240805,64.12,5920,-5.74,20250226,4995,11.71,20250311,6380,-12.54,20240620,3400,64.12,20240805,5.97,N,013990,500,164 억,,1187155,N,N,0,N,00,N 20250318,160309,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5560,-90,5,-1.59,1282065865,230715,39.91,5600,5660,5510,7340,3960,5650,5556.91,3.59,0,3993,5890,5770,5560,5440,5230,5830,5500,164,1690,500,4180,10,1,32887536,1829,13.66,1.04,12,0.70,407.00,5344.00,6380,20240620,-12.85,3400,20240805,63.53,5920,-6.08,20250226,4995,11.31,20250311,6380,-12.85,20240620,3400,63.53,20240805,5.99,N,013990,500,164 억,,1181513,N,N,0,N,00,N 20250318,150311,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5560,-90,5,-1.59,1177055560,211830,36.64,5600,5660,5510,7340,3960,5650,5556.60,3.59,0,7299,5890,5770,5560,5440,5230,5830,5500,164,1690,500,4180,10,1,32887536,1829,13.66,1.04,12,0.64,407.00,5344.00,6380,20240620,-12.85,3400,20240805,63.53,5920,-6.08,20250226,4995,11.31,20250311,6380,-12.85,20240620,3400,63.53,20240805,5.99,N,013990,500,164 억,,1181513,N,N,0,N,00,N 20250318,140311,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5550,-100,5,-1.77,1034606955,186099,32.19,5600,5660,5520,7340,3960,5650,5559.44,3.59,0,1646,5890,5770,5560,5440,5230,5830,5500,164,1690,500,4180,10,1,32887536,1825,13.64,1.04,12,0.57,407.00,5344.00,6380,20240620,-13.01,3400,20240805,63.24,5920,-6.25,20250226,4995,11.11,20250311,6380,-13.01,20240620,3400,63.24,20240805,5.99,N,013990,500,164 억,,1181513,N,N,0,N,00,N diff --git a/014100/price/prices-20250301.csv b/014100/price/prices-20250301.csv index cdff1a61126e..5da82f982da2 100644 --- a/014100/price/prices-20250301.csv +++ b/014100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,-90,5,-3.76,72667853,31061,124.02,2390,2470,2305,3110,1680,2395,2339.52,1.03,0,-1079,2441,2417,2391,2367,2341,2405,2355,59,715,500,1670,5,1,11800000,272,3.89,0.30,12,0.26,593.00,7762.00,3725,20240322,-38.12,1790,20241206,28.77,3290,-29.94,20250224,2235,3.13,20250306,3725,-38.12,20240322,1790,28.77,20241206,0.00,N,014100,500,59 억,,121839,N,N,0,N,00,N +20250319,150311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,-75,5,-3.13,66892398,28561,114.03,2390,2470,2305,3110,1680,2395,2342.09,1.03,0,-819,2441,2417,2391,2367,2341,2405,2355,59,715,500,1670,5,1,11800000,274,3.91,0.30,12,0.24,593.00,7762.00,3725,20240322,-37.72,1790,20241206,29.61,3290,-29.48,20250224,2235,3.80,20250306,3725,-37.72,20240322,1790,29.61,20241206,0.00,N,014100,500,59 억,,121839,N,N,0,N,00,N +20250319,140312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,-70,5,-2.92,63864141,27253,108.81,2390,2470,2305,3110,1680,2395,2343.38,1.03,0,-544,2441,2417,2391,2367,2341,2405,2355,59,715,500,1670,5,1,11800000,274,3.92,0.30,12,0.23,593.00,7762.00,3725,20240322,-37.58,1790,20241206,29.89,3290,-29.33,20250224,2235,4.03,20250306,3725,-37.58,20240322,1790,29.89,20241206,0.00,N,014100,500,59 억,,121839,N,N,0,N,00,N +20250319,130310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,-80,5,-3.34,59900716,25541,101.98,2390,2470,2315,3110,1680,2395,2345.28,1.03,0,-414,2441,2417,2391,2367,2341,2405,2355,59,715,500,1670,5,1,11800000,273,3.90,0.30,12,0.22,593.00,7762.00,3725,20240322,-37.85,1790,20241206,29.33,3290,-29.64,20250224,2235,3.58,20250306,3725,-37.85,20240322,1790,29.33,20241206,0.00,N,014100,500,59 억,,121839,N,N,0,N,00,N +20250319,120310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,-60,5,-2.51,38971275,16538,66.03,2390,2470,2320,3110,1680,2395,2356.47,1.03,0,-210,2441,2417,2391,2367,2341,2405,2355,59,715,500,1670,5,1,11800000,276,3.94,0.30,12,0.14,593.00,7762.00,3725,20240322,-37.32,1790,20241206,30.45,3290,-29.03,20250224,2235,4.47,20250306,3725,-37.32,20240322,1790,30.45,20241206,0.00,N,014100,500,59 억,,121839,N,N,0,N,00,N +20250319,110311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,-75,5,-3.13,25619585,10797,43.11,2390,2470,2320,3110,1680,2395,2372.84,1.03,0,-1129,2441,2417,2391,2367,2341,2405,2355,59,715,500,1670,5,1,11800000,274,3.91,0.30,12,0.09,593.00,7762.00,3725,20240322,-37.72,1790,20241206,29.61,3290,-29.48,20250224,2235,3.80,20250306,3725,-37.72,20240322,1790,29.61,20241206,0.00,N,014100,500,59 억,,121839,N,N,0,N,00,N +20250319,100312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,0,3,0.00,13666630,5687,22.71,2390,2470,2365,3110,1680,2395,2403.14,1.03,0,-976,2441,2417,2391,2367,2341,2405,2355,59,715,500,1670,5,1,11800000,283,4.04,0.31,12,0.05,593.00,7762.00,3725,20240322,-35.70,1790,20241206,33.80,3290,-27.20,20250224,2235,7.16,20250306,3725,-35.70,20240322,1790,33.80,20241206,0.00,N,014100,500,59 억,,121839,N,N,0,N,00,N +20250319,090311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,0,3,0.00,71710,30,0.12,2390,2395,2390,3110,1680,2395,2390.33,1.03,0,-16,2441,2417,2391,2367,2341,2405,2355,59,715,500,1670,5,1,11800000,283,4.04,0.31,12,0.00,593.00,7762.00,3725,20240322,-35.70,1790,20241206,33.80,3290,-27.20,20250224,2235,7.16,20250306,3725,-35.70,20240322,1790,33.80,20241206,0.00,N,014100,500,59 억,,121839,N,N,0,N,00,N 20250318,160309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,-35,5,-1.44,59849110,25043,88.43,2410,2415,2365,3155,1705,2430,2389.85,1.05,0,-1838,2530,2480,2420,2370,2310,2450,2340,59,725,500,1700,5,1,11800000,283,4.04,0.31,12,0.21,593.00,7762.00,3725,20240322,-35.70,1790,20241206,33.80,3290,-27.20,20250224,2235,7.16,20250306,3725,-35.70,20240322,1790,33.80,20241206,0.00,N,014100,500,59 억,,123681,N,N,0,N,00,N 20250318,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,-20,5,-0.82,57821180,24200,85.45,2410,2415,2365,3155,1705,2430,2389.30,1.05,0,-1369,2530,2480,2420,2370,2310,2450,2340,59,725,500,1700,5,1,11800000,284,4.06,0.31,12,0.21,593.00,7762.00,3725,20240322,-35.30,1790,20241206,34.64,3290,-26.75,20250224,2235,7.83,20250306,3725,-35.30,20240322,1790,34.64,20241206,0.00,N,014100,500,59 억,,123681,N,N,0,N,00,N 20250318,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,-50,5,-2.06,49458345,20700,73.10,2410,2415,2370,3155,1705,2430,2389.29,1.05,0,405,2530,2480,2420,2370,2310,2450,2340,59,725,500,1700,5,1,11800000,281,4.01,0.31,12,0.18,593.00,7762.00,3725,20240322,-36.11,1790,20241206,32.96,3290,-27.66,20250224,2235,6.49,20250306,3725,-36.11,20240322,1790,32.96,20241206,0.00,N,014100,500,59 억,,123681,N,N,0,N,00,N diff --git a/014130/price/prices-20250301.csv b/014130/price/prices-20250301.csv index 5bb55ef84f15..46c431549044 100644 --- a/014130/price/prices-20250301.csv +++ b/014130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3405,10,2,0.29,25982680,7649,43.70,3410,3430,3370,4410,2380,3395,3396.87,2.11,0,-171,3441,3417,3386,3362,3331,3430,3375,60,1015,500,2370,5,1,12000000,409,-2.51,0.50,12,0.06,-1358.00,6809.00,5490,20240311,-37.98,3070,20241209,10.91,3940,-13.58,20250109,3290,3.50,20250103,4960,-31.35,20240531,3070,10.91,20241209,1.32,N,014130,500,60 억,,252818,N,N,1,N,00,N +20250319,150312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,15,2,0.44,24842425,7313,41.78,3410,3430,3370,4410,2380,3395,3397.02,2.11,0,-132,3441,3417,3386,3362,3331,3430,3375,60,1015,500,2370,5,1,12000000,409,-2.51,0.50,12,0.06,-1358.00,6809.00,5490,20240311,-37.89,3070,20241209,11.07,3940,-13.45,20250109,3290,3.65,20250103,4960,-31.25,20240531,3070,11.07,20241209,1.32,N,014130,500,60 억,,252818,N,N,10,N,00,N +20250319,140313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3415,20,2,0.59,24835605,7311,41.77,3410,3430,3370,4410,2380,3395,3397.02,2.11,0,-132,3441,3417,3386,3362,3331,3430,3375,60,1015,500,2370,5,1,12000000,410,-2.51,0.50,12,0.06,-1358.00,6809.00,5490,20240311,-37.80,3070,20241209,11.24,3940,-13.32,20250109,3290,3.80,20250103,4960,-31.15,20240531,3070,11.24,20241209,1.32,N,014130,500,60 억,,252818,N,N,10,N,00,N +20250319,130311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,25,2,0.74,19519145,5740,32.79,3410,3430,3370,4410,2380,3395,3400.55,2.11,0,-176,3441,3417,3386,3362,3331,3430,3375,60,1015,500,2370,5,1,12000000,410,-2.52,0.50,12,0.05,-1358.00,6809.00,5490,20240311,-37.70,3070,20241209,11.40,3940,-13.20,20250109,3290,3.95,20250103,4960,-31.05,20240531,3070,11.40,20241209,1.32,N,014130,500,60 억,,252818,N,N,10,N,00,N +20250319,120311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3430,35,2,1.03,16585235,4878,27.87,3410,3430,3370,4410,2380,3395,3400.01,2.11,0,-176,3441,3417,3386,3362,3331,3430,3375,60,1015,500,2370,5,1,12000000,412,-2.53,0.50,12,0.04,-1358.00,6809.00,5490,20240311,-37.52,3070,20241209,11.73,3940,-12.94,20250109,3290,4.26,20250103,4960,-30.85,20240531,3070,11.73,20241209,1.32,N,014130,500,60 억,,252818,N,N,10,N,00,N +20250319,110311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,15,2,0.44,15219800,4478,25.58,3410,3430,3370,4410,2380,3395,3398.79,2.11,0,-165,3441,3417,3386,3362,3331,3430,3375,60,1015,500,2370,5,1,12000000,409,-2.51,0.50,12,0.04,-1358.00,6809.00,5490,20240311,-37.89,3070,20241209,11.07,3940,-13.45,20250109,3290,3.65,20250103,4960,-31.25,20240531,3070,11.07,20241209,1.32,N,014130,500,60 억,,252818,N,N,10,N,00,N +20250319,100312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3400,5,2,0.15,6769560,1994,11.39,3410,3430,3370,4410,2380,3395,3394.96,2.11,0,8,3441,3417,3386,3362,3331,3430,3375,60,1015,500,2370,5,1,12000000,408,-2.50,0.50,12,0.02,-1358.00,6809.00,5490,20240311,-38.07,3070,20241209,10.75,3940,-13.71,20250109,3290,3.34,20250103,4960,-31.45,20240531,3070,10.75,20241209,1.32,N,014130,500,60 억,,252818,N,N,10,N,00,N +20250319,090312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3370,-25,5,-0.74,173590,51,0.29,3410,3415,3370,4410,2380,3395,3403.73,2.11,0,-2,3441,3417,3386,3362,3331,3430,3375,60,1015,500,2370,5,1,12000000,404,-2.48,0.49,12,0.00,-1358.00,6809.00,5490,20240311,-38.62,3070,20241209,9.77,3940,-14.47,20250109,3290,2.43,20250103,4960,-32.06,20240531,3070,9.77,20241209,1.32,N,014130,500,60 억,,252818,N,N,10,N,00,N 20250318,160310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3395,40,2,1.19,54361370,16126,162.71,3355,3410,3355,4360,2350,3355,3370.87,2.11,0,-216,3485,3420,3385,3320,3285,3402,3302,60,1005,500,2340,5,1,12000000,407,-2.50,0.50,12,0.13,-1358.00,6809.00,5490,20240311,-38.16,3070,20241209,10.59,3940,-13.83,20250109,3290,3.19,20250103,4960,-31.55,20240531,3070,10.59,20241209,1.32,N,014130,500,60 억,,253023,N,N,10,N,00,N 20250318,150312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3370,15,2,0.45,48723075,14465,145.95,3355,3410,3355,4360,2350,3355,3368.34,2.11,0,-237,3485,3420,3385,3320,3285,3402,3302,60,1005,500,2340,5,1,12000000,404,-2.48,0.49,12,0.12,-1358.00,6809.00,5490,20240311,-38.62,3070,20241209,9.77,3940,-14.47,20250109,3290,2.43,20250103,4960,-32.06,20240531,3070,9.77,20241209,1.32,N,014130,500,60 억,,253023,N,N,4,N,00,N 20250318,140311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3380,25,2,0.75,43974545,13059,131.76,3355,3410,3355,4360,2350,3355,3367.37,2.11,0,-249,3485,3420,3385,3320,3285,3402,3302,60,1005,500,2340,5,1,12000000,406,-2.49,0.50,12,0.11,-1358.00,6809.00,5490,20240311,-38.43,3070,20241209,10.10,3940,-14.21,20250109,3290,2.74,20250103,4960,-31.85,20240531,3070,10.10,20241209,1.32,N,014130,500,60 억,,253023,N,N,4,N,00,N diff --git a/014160/price/prices-20250301.csv b/014160/price/prices-20250301.csv index e2a341193faa..5c0dc4e85375 100644 --- a/014160/price/prices-20250301.csv +++ b/014160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1417,-35,5,-2.41,1256988574,884633,122.55,1446,1455,1403,1887,1017,1452,1420.92,2.55,0,20432,1481,1466,1450,1435,1419,1458,1427,542,435,500,950,1,1,108394549,1536,19.41,0.79,12,0.82,73.00,1786.00,2245,20250123,-36.88,927,20241115,52.86,2245,-36.88,20250123,1000,41.70,20250102,2245,-36.88,20250123,927,52.86,20241115,3.75,N,014160,500,541 억,,2768013,N,N,13,N,00,N +20250319,150312,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1421,-31,5,-2.13,1164819622,819661,113.55,1446,1455,1403,1887,1017,1452,1421.10,2.55,0,1334,1481,1466,1450,1435,1419,1458,1427,542,435,500,950,1,1,108394549,1540,19.47,0.80,12,0.76,73.00,1786.00,2245,20250123,-36.70,927,20241115,53.29,2245,-36.70,20250123,1000,42.10,20250102,2245,-36.70,20250123,927,53.29,20241115,3.75,N,014160,500,541 억,,2768013,N,N,95,N,00,N +20250319,140313,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1420,-32,5,-2.20,964179275,678222,93.96,1446,1455,1403,1887,1017,1452,1421.63,2.55,0,-18372,1481,1466,1450,1435,1419,1458,1427,542,435,500,950,1,1,108394549,1539,19.45,0.80,12,0.63,73.00,1786.00,2245,20250123,-36.75,927,20241115,53.18,2245,-36.75,20250123,1000,42.00,20250102,2245,-36.75,20250123,927,53.18,20241115,3.75,N,014160,500,541 억,,2768013,N,N,95,N,00,N +20250319,130311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1411,-41,5,-2.82,872535098,613472,84.99,1446,1455,1403,1887,1017,1452,1422.29,2.55,0,-42504,1481,1466,1450,1435,1419,1458,1427,542,435,500,950,1,1,108394549,1529,19.33,0.79,12,0.57,73.00,1786.00,2245,20250123,-37.15,927,20241115,52.21,2245,-37.15,20250123,1000,41.10,20250102,2245,-37.15,20250123,927,52.21,20241115,3.75,N,014160,500,541 억,,2768013,N,N,95,N,00,N +20250319,120311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1414,-38,5,-2.62,766824039,538633,74.62,1446,1455,1403,1887,1017,1452,1423.65,2.55,0,-78693,1481,1466,1450,1435,1419,1458,1427,542,435,500,950,1,1,108394549,1533,19.37,0.79,12,0.50,73.00,1786.00,2245,20250123,-37.02,927,20241115,52.54,2245,-37.02,20250123,1000,41.40,20250102,2245,-37.02,20250123,927,52.54,20241115,3.75,N,014160,500,541 억,,2768013,N,N,95,N,00,N +20250319,110311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1414,-38,5,-2.62,678659808,476110,65.96,1446,1455,1403,1887,1017,1452,1425.43,2.55,0,-94762,1481,1466,1450,1435,1419,1458,1427,542,435,500,950,1,1,108394549,1533,19.37,0.79,12,0.44,73.00,1786.00,2245,20250123,-37.02,927,20241115,52.54,2245,-37.02,20250123,1000,41.40,20250102,2245,-37.02,20250123,927,52.54,20241115,3.75,N,014160,500,541 억,,2768013,N,N,95,N,00,N +20250319,100313,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1416,-36,5,-2.48,477486897,333681,46.23,1446,1455,1415,1887,1017,1452,1430.97,2.55,0,-74079,1481,1466,1450,1435,1419,1458,1427,542,435,500,950,1,1,108394549,1535,19.40,0.79,12,0.31,73.00,1786.00,2245,20250123,-36.93,927,20241115,52.75,2245,-36.93,20250123,1000,41.60,20250102,2245,-36.93,20250123,927,52.75,20241115,3.75,N,014160,500,541 억,,2768013,N,N,95,N,00,N +20250319,090312,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1443,-9,5,-0.62,23569059,16285,2.26,1446,1455,1443,1887,1017,1452,1447.29,2.55,0,7681,1481,1466,1450,1435,1419,1458,1427,542,435,500,950,1,1,108394549,1564,19.77,0.81,12,0.02,73.00,1786.00,2245,20250123,-35.72,927,20241115,55.66,2245,-35.72,20250123,1000,44.30,20250102,2245,-35.72,20250123,927,55.66,20241115,3.75,N,014160,500,541 억,,2768013,N,N,95,N,00,N 20250318,160310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1452,-4,5,-0.27,1010941862,697747,58.51,1456,1465,1434,1892,1020,1456,1448.87,2.57,0,-25126,1507,1481,1443,1417,1379,1494,1430,542,436,500,960,1,1,108394549,1574,19.89,0.81,12,0.64,73.00,1786.00,2245,20250123,-35.32,927,20241115,56.63,2245,-35.32,20250123,1000,45.20,20250102,2245,-35.32,20250123,927,56.63,20241115,3.75,N,014160,500,541 억,,2788749,N,N,95,N,00,N 20250318,150312,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1453,-3,5,-0.21,921962744,636539,53.38,1456,1465,1434,1892,1020,1456,1448.40,2.57,0,-27520,1507,1481,1443,1417,1379,1494,1430,542,436,500,960,1,1,108394549,1575,19.90,0.81,12,0.59,73.00,1786.00,2245,20250123,-35.28,927,20241115,56.74,2245,-35.28,20250123,1000,45.30,20250102,2245,-35.28,20250123,927,56.74,20241115,3.75,N,014160,500,541 억,,2788749,N,N,29,N,00,N 20250318,140311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1451,-5,5,-0.34,803105582,554463,46.50,1456,1465,1434,1892,1020,1456,1448.44,2.57,0,-31813,1507,1481,1443,1417,1379,1494,1430,542,436,500,960,1,1,108394549,1573,19.88,0.81,12,0.51,73.00,1786.00,2245,20250123,-35.37,927,20241115,56.53,2245,-35.37,20250123,1000,45.10,20250102,2245,-35.37,20250123,927,56.53,20241115,3.75,N,014160,500,541 억,,2788749,N,N,29,N,00,N diff --git a/014190/price/prices-20250301.csv b/014190/price/prices-20250301.csv index 3483d6e81ced..d635a44d7342 100644 --- a/014190/price/prices-20250301.csv +++ b/014190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1660,-35,5,-2.06,186437457,111841,99.01,1681,1690,1657,2200,1187,1695,1666.99,2.14,0,-21383,1715,1705,1685,1675,1655,1710,1680,177,505,500,1180,1,1,35399906,588,11.86,0.56,12,0.32,140.00,2944.00,2310,20240307,-28.14,1376,20241210,20.64,2105,-21.14,20250221,1428,16.25,20250102,2105,-21.14,20250221,1376,20.64,20241210,3.77,N,014190,500,176 억,,759225,N,N,0,N,00,N +20250319,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1664,-31,5,-1.83,178952099,107332,95.02,1681,1690,1657,2200,1187,1695,1667.28,2.14,0,-22041,1715,1705,1685,1675,1655,1710,1680,177,505,500,1180,1,1,35399906,589,11.89,0.57,12,0.30,140.00,2944.00,2310,20240307,-27.97,1376,20241210,20.93,2105,-20.95,20250221,1428,16.53,20250102,2105,-20.95,20250221,1376,20.93,20241210,3.77,N,014190,500,176 억,,759225,N,N,0,N,00,N +20250319,140313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1661,-34,5,-2.01,163125336,97804,86.59,1681,1690,1657,2200,1187,1695,1667.88,2.14,0,-21920,1715,1705,1685,1675,1655,1710,1680,177,505,500,1180,1,1,35399906,588,11.86,0.56,12,0.28,140.00,2944.00,2310,20240307,-28.10,1376,20241210,20.71,2105,-21.09,20250221,1428,16.32,20250102,2105,-21.09,20250221,1376,20.71,20241210,3.77,N,014190,500,176 억,,759225,N,N,0,N,00,N +20250319,130311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1670,-25,5,-1.47,99526466,59550,52.72,1681,1690,1660,2200,1187,1695,1671.31,2.14,0,-21962,1715,1705,1685,1675,1655,1710,1680,177,505,500,1180,1,1,35399906,591,11.93,0.57,12,0.17,140.00,2944.00,2310,20240307,-27.71,1376,20241210,21.37,2105,-20.67,20250221,1428,16.95,20250102,2105,-20.67,20250221,1376,21.37,20241210,3.77,N,014190,500,176 억,,759225,N,N,0,N,00,N +20250319,120311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1679,-16,5,-0.94,86995090,52059,46.09,1681,1690,1660,2200,1187,1695,1671.09,2.14,0,-16009,1715,1705,1685,1675,1655,1710,1680,177,505,500,1180,1,1,35399906,594,11.99,0.57,12,0.15,140.00,2944.00,2310,20240307,-27.32,1376,20241210,22.02,2105,-20.24,20250221,1428,17.58,20250102,2105,-20.24,20250221,1376,22.02,20241210,3.77,N,014190,500,176 억,,759225,N,N,0,N,00,N +20250319,110312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1671,-24,5,-1.42,68319305,40914,36.22,1681,1690,1660,2200,1187,1695,1669.83,2.14,0,-9399,1715,1705,1685,1675,1655,1710,1680,177,505,500,1180,1,1,35399906,592,11.94,0.57,12,0.12,140.00,2944.00,2310,20240307,-27.66,1376,20241210,21.44,2105,-20.62,20250221,1428,17.02,20250102,2105,-20.62,20250221,1376,21.44,20241210,3.77,N,014190,500,176 억,,759225,N,N,0,N,00,N +20250319,100313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1674,-21,5,-1.24,52709801,31559,27.94,1681,1690,1660,2200,1187,1695,1670.20,2.14,0,-7157,1715,1705,1685,1675,1655,1710,1680,177,505,500,1180,1,1,35399906,593,11.96,0.57,12,0.09,140.00,2944.00,2310,20240307,-27.53,1376,20241210,21.66,2105,-20.48,20250221,1428,17.23,20250102,2105,-20.48,20250221,1376,21.66,20241210,3.77,N,014190,500,176 억,,759225,N,N,0,N,00,N +20250319,090312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1690,-5,5,-0.29,3375954,2008,1.78,1681,1690,1679,2200,1187,1695,1681.25,2.14,0,1065,1715,1705,1685,1675,1655,1710,1680,177,505,500,1180,1,1,35399906,598,12.07,0.57,12,0.01,140.00,2944.00,2310,20240307,-26.84,1376,20241210,22.82,2105,-19.71,20250221,1428,18.35,20250102,2105,-19.71,20250221,1376,22.82,20241210,3.77,N,014190,500,176 억,,759225,N,N,0,N,00,N 20250318,160310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1695,30,2,1.80,188085181,111813,62.92,1665,1695,1665,2160,1166,1665,1682.13,2.14,0,944,1703,1683,1665,1645,1627,1694,1656,177,495,500,1160,1,1,35399906,600,12.11,0.58,12,0.32,140.00,2944.00,2360,20240306,-28.18,1376,20241210,23.18,2105,-19.48,20250221,1428,18.70,20250102,2105,-19.48,20250221,1376,23.18,20241210,3.77,N,014190,500,176 억,,758543,N,N,0,N,00,N 20250318,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1687,22,2,1.32,171235573,101839,57.30,1665,1690,1665,2160,1166,1665,1681.43,2.14,0,1184,1703,1683,1665,1645,1627,1694,1656,177,495,500,1160,1,1,35399906,597,12.05,0.57,12,0.29,140.00,2944.00,2360,20240306,-28.52,1376,20241210,22.60,2105,-19.86,20250221,1428,18.14,20250102,2105,-19.86,20250221,1376,22.60,20241210,3.77,N,014190,500,176 억,,758543,N,N,0,N,00,N 20250318,140312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1679,14,2,0.84,133165002,79176,44.55,1665,1690,1665,2160,1166,1665,1681.89,2.14,0,5903,1703,1683,1665,1645,1627,1694,1656,177,495,500,1160,1,1,35399906,594,11.99,0.57,12,0.22,140.00,2944.00,2360,20240306,-28.86,1376,20241210,22.02,2105,-20.24,20250221,1428,17.58,20250102,2105,-20.24,20250221,1376,22.02,20241210,3.77,N,014190,500,176 억,,758543,N,N,0,N,00,N diff --git a/014200/price/prices-20250301.csv b/014200/price/prices-20250301.csv index 1dbfc2da99af..1572a2620c47 100644 --- a/014200/price/prices-20250301.csv +++ b/014200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160311,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240307,0.00,30200,20240307,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240319,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250319,150313,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240307,0.00,30200,20240307,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240319,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250319,140313,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240307,0.00,30200,20240307,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240319,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250319,130312,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240307,0.00,30200,20240307,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240319,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250319,120312,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240307,0.00,30200,20240307,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240319,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250319,110312,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240307,0.00,30200,20240307,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240319,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250319,100313,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240307,0.00,30200,20240307,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240319,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250319,090313,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240307,0.00,30200,20240307,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240319,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250318,160311,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240306,0.00,30200,20240306,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240318,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250318,150313,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240306,0.00,30200,20240306,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240318,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250318,140312,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240306,0.00,30200,20240306,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240318,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N diff --git a/014280/price/prices-20250301.csv b/014280/price/prices-20250301.csv index 13a84b2bfaba..87435bf835b0 100644 --- a/014280/price/prices-20250301.csv +++ b/014280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160312,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4060,20,2,0.50,179557216,44600,99.88,4040,4060,4005,5250,2830,4040,4025.95,1.80,0,-1295,4080,4060,4030,4010,3980,4070,4020,293,1210,1000,2820,5,1,29329357,1191,22.07,0.30,12,0.15,184.00,13741.00,6270,20240307,-35.25,3800,20241209,6.84,4380,-7.31,20250113,3860,5.18,20250102,5990,-32.22,20240321,3800,6.84,20241209,1.57,N,014280,1000,293 억,,527302,N,N,1,N,00,N +20250319,150313,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4060,20,2,0.50,178303600,44291,99.18,4040,4060,4005,5250,2830,4040,4025.73,1.80,0,-1199,4080,4060,4030,4010,3980,4070,4020,293,1210,1000,2820,5,1,29329357,1191,22.07,0.30,12,0.15,184.00,13741.00,6270,20240307,-35.25,3800,20241209,6.84,4380,-7.31,20250113,3860,5.18,20250102,5990,-32.22,20240321,3800,6.84,20241209,1.57,N,014280,1000,293 억,,527302,N,N,59,N,00,N +20250319,140314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4025,-15,5,-0.37,157314570,39096,87.55,4040,4060,4005,5250,2830,4040,4023.80,1.80,0,-3889,4080,4060,4030,4010,3980,4070,4020,293,1210,1000,2820,5,1,29329357,1181,21.88,0.29,12,0.13,184.00,13741.00,6270,20240307,-35.81,3800,20241209,5.92,4380,-8.11,20250113,3860,4.27,20250102,5990,-32.80,20240321,3800,5.92,20241209,1.57,N,014280,1000,293 억,,527302,N,N,59,N,00,N +20250319,130312,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4030,-10,5,-0.25,144520830,35923,80.45,4040,4060,4005,5250,2830,4040,4023.07,1.80,0,-5219,4080,4060,4030,4010,3980,4070,4020,293,1210,1000,2820,5,1,29329357,1182,21.90,0.29,12,0.12,184.00,13741.00,6270,20240307,-35.73,3800,20241209,6.05,4380,-7.99,20250113,3860,4.40,20250102,5990,-32.72,20240321,3800,6.05,20241209,1.57,N,014280,1000,293 억,,527302,N,N,59,N,00,N +20250319,120312,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,-25,5,-0.62,127177580,31614,70.80,4040,4060,4005,5250,2830,4040,4022.82,1.80,0,-6535,4080,4060,4030,4010,3980,4070,4020,293,1210,1000,2820,5,1,29329357,1178,21.82,0.29,12,0.11,184.00,13741.00,6270,20240307,-35.96,3800,20241209,5.66,4380,-8.33,20250113,3860,4.02,20250102,5990,-32.97,20240321,3800,5.66,20241209,1.57,N,014280,1000,293 억,,527302,N,N,59,N,00,N +20250319,110312,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,-25,5,-0.62,85910835,21339,47.79,4040,4060,4005,5250,2830,4040,4026.00,1.80,0,-6195,4080,4060,4030,4010,3980,4070,4020,293,1210,1000,2820,5,1,29329357,1178,21.82,0.29,12,0.07,184.00,13741.00,6270,20240307,-35.96,3800,20241209,5.66,4380,-8.33,20250113,3860,4.02,20250102,5990,-32.97,20240321,3800,5.66,20241209,1.57,N,014280,1000,293 억,,527302,N,N,59,N,00,N +20250319,100314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4030,-10,5,-0.25,32597398,8063,18.06,4040,4060,4030,5250,2830,4040,4042.84,1.80,0,-1608,4080,4060,4030,4010,3980,4070,4020,293,1210,1000,2820,5,1,29329357,1182,21.90,0.29,12,0.03,184.00,13741.00,6270,20240307,-35.73,3800,20241209,6.05,4380,-7.99,20250113,3860,4.40,20250102,5990,-32.72,20240321,3800,6.05,20241209,1.57,N,014280,1000,293 억,,527302,N,N,59,N,00,N +20250319,090313,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4040,0,3,0.00,719040,178,0.40,4040,4060,4030,5250,2830,4040,4039.55,1.80,0,-117,4080,4060,4030,4010,3980,4070,4020,293,1210,1000,2820,5,1,29329357,1185,21.96,0.29,12,0.00,184.00,13741.00,6270,20240307,-35.57,3800,20241209,6.32,4380,-7.76,20250113,3860,4.66,20250102,5990,-32.55,20240321,3800,6.32,20241209,1.57,N,014280,1000,293 억,,527302,N,N,59,N,00,N 20250318,160311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4040,0,3,0.00,178251936,44303,90.19,4030,4050,4000,5250,2830,4040,4023.36,1.83,0,-9825,4110,4075,4035,4000,3960,4092,4017,293,1210,1000,2820,5,1,29329357,1185,3.15,0.30,12,0.15,1283.00,13418.00,6410,20240306,-36.97,3800,20241209,6.32,4380,-7.76,20250113,3860,4.66,20250102,6050,-33.22,20240318,3800,6.32,20241209,1.56,N,014280,1000,293 억,,535380,N,N,59,N,00,N 20250318,150313,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,-25,5,-0.62,168964676,41997,85.50,4030,4050,4000,5250,2830,4040,4023.26,1.83,0,-10238,4110,4075,4035,4000,3960,4092,4017,293,1210,1000,2820,5,1,29329357,1178,3.13,0.30,12,0.14,1283.00,13418.00,6410,20240306,-37.36,3800,20241209,5.66,4380,-8.33,20250113,3860,4.02,20250102,6050,-33.64,20240318,3800,5.66,20241209,1.56,N,014280,1000,293 억,,535380,N,N,14,N,00,N 20250318,140312,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4010,-30,5,-0.74,155171081,38564,78.51,4030,4050,4000,5250,2830,4040,4023.73,1.83,0,-10364,4110,4075,4035,4000,3960,4092,4017,293,1210,1000,2820,5,1,29329357,1176,3.13,0.30,12,0.13,1283.00,13418.00,6410,20240306,-37.44,3800,20241209,5.53,4380,-8.45,20250113,3860,3.89,20250102,6050,-33.72,20240318,3800,5.53,20241209,1.56,N,014280,1000,293 억,,535380,N,N,14,N,00,N diff --git a/014440/price/prices-20250301.csv b/014440/price/prices-20250301.csv index a4ba79706911..2490c00a8467 100644 --- a/014440/price/prices-20250301.csv +++ b/014440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4645,-10,5,-0.21,119126229,25728,72.77,4695,4700,4595,6050,3260,4655,4630.22,52.13,0,-1076,4848,4751,4703,4606,4558,4727,4582,100,1395,500,3530,5,1,20000000,929,4.12,0.51,12,0.13,1128.00,9190.00,5250,20250306,-11.52,3265,20240906,42.27,5250,-11.52,20250306,3520,31.96,20250102,5250,-11.52,20250306,3265,42.27,20240906,1.66,N,014440,500,100 억,,10425298,N,N,2,N,00,N +20250319,150313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4635,-20,5,-0.43,113314014,24474,69.23,4695,4700,4595,6050,3260,4655,4629.98,52.13,0,-1159,4848,4751,4703,4606,4558,4727,4582,100,1395,500,3530,5,1,20000000,927,4.11,0.50,12,0.12,1128.00,9190.00,5250,20250306,-11.71,3265,20240906,41.96,5250,-11.71,20250306,3520,31.68,20250102,5250,-11.71,20250306,3265,41.96,20240906,1.66,N,014440,500,100 억,,10425298,N,N,18,N,00,N +20250319,140314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4625,-30,5,-0.64,110219439,23805,67.33,4695,4700,4595,6050,3260,4655,4630.10,52.13,0,-1697,4848,4751,4703,4606,4558,4727,4582,100,1395,500,3530,5,1,20000000,925,4.10,0.50,12,0.12,1128.00,9190.00,5250,20250306,-11.90,3265,20240906,41.65,5250,-11.90,20250306,3520,31.39,20250102,5250,-11.90,20250306,3265,41.65,20240906,1.66,N,014440,500,100 억,,10425298,N,N,18,N,00,N +20250319,130312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4645,-10,5,-0.21,37487359,8036,22.73,4695,4700,4630,6050,3260,4655,4664.93,52.13,0,-3794,4848,4751,4703,4606,4558,4727,4582,100,1395,500,3530,5,1,20000000,929,4.12,0.51,12,0.04,1128.00,9190.00,5250,20250306,-11.52,3265,20240906,42.27,5250,-11.52,20250306,3520,31.96,20250102,5250,-11.52,20250306,3265,42.27,20240906,1.66,N,014440,500,100 억,,10425298,N,N,18,N,00,N +20250319,120312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4655,0,3,0.00,26402257,5655,16.00,4695,4700,4630,6050,3260,4655,4668.83,52.13,0,-2993,4848,4751,4703,4606,4558,4727,4582,100,1395,500,3530,5,1,20000000,931,4.13,0.51,12,0.03,1128.00,9190.00,5250,20250306,-11.33,3265,20240906,42.57,5250,-11.33,20250306,3520,32.24,20250102,5250,-11.33,20250306,3265,42.57,20240906,1.66,N,014440,500,100 억,,10425298,N,N,18,N,00,N +20250319,110312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4665,10,2,0.21,22435977,4802,13.58,4695,4700,4630,6050,3260,4655,4672.22,52.13,0,-3160,4848,4751,4703,4606,4558,4727,4582,100,1395,500,3530,5,1,20000000,933,4.14,0.51,12,0.02,1128.00,9190.00,5250,20250306,-11.14,3265,20240906,42.88,5250,-11.14,20250306,3520,32.53,20250102,5250,-11.14,20250306,3265,42.88,20240906,1.66,N,014440,500,100 억,,10425298,N,N,18,N,00,N +20250319,100314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4680,25,2,0.54,15923982,3401,9.62,4695,4700,4630,6050,3260,4655,4682.15,52.13,0,-2291,4848,4751,4703,4606,4558,4727,4582,100,1395,500,3530,5,1,20000000,936,4.15,0.51,12,0.02,1128.00,9190.00,5250,20250306,-10.86,3265,20240906,43.34,5250,-10.86,20250306,3520,32.95,20250102,5250,-10.86,20250306,3265,43.34,20240906,1.66,N,014440,500,100 억,,10425298,N,N,18,N,00,N +20250319,090313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4700,45,2,0.97,507065,108,0.31,4695,4700,4695,6050,3260,4655,4695.05,52.13,0,-15,4848,4751,4703,4606,4558,4727,4582,100,1395,500,3530,5,1,20000000,940,4.17,0.51,12,0.00,1128.00,9190.00,5250,20250306,-10.48,3265,20240906,43.95,5250,-10.48,20250306,3520,33.52,20250102,5250,-10.48,20250306,3265,43.95,20240906,1.66,N,014440,500,100 억,,10425298,N,N,18,N,00,N 20250318,160311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4655,-75,5,-1.59,165880350,35354,45.28,4800,4800,4655,6140,3315,4730,4691.98,52.18,0,-11027,4890,4810,4695,4615,4500,4850,4655,100,1410,500,3590,5,1,20000000,931,4.13,0.51,12,0.18,1128.00,9190.00,5250,20250306,-11.33,3265,20240906,42.57,5250,-11.33,20250306,3520,32.24,20250102,5250,-11.33,20250306,3265,42.57,20240906,1.67,N,014440,500,100 억,,10435051,N,N,18,N,00,N 20250318,150313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4670,-60,5,-1.27,141156830,30054,38.50,4800,4800,4665,6140,3315,4730,4696.77,52.18,0,-9654,4890,4810,4695,4615,4500,4850,4655,100,1410,500,3590,5,1,20000000,934,4.14,0.51,12,0.15,1128.00,9190.00,5250,20250306,-11.05,3265,20240906,43.03,5250,-11.05,20250306,3520,32.67,20250102,5250,-11.05,20250306,3265,43.03,20240906,1.67,N,014440,500,100 억,,10435051,N,N,5,N,00,N 20250318,140312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4680,-50,5,-1.06,113012080,24031,30.78,4800,4800,4675,6140,3315,4730,4702.76,52.18,0,-11172,4890,4810,4695,4615,4500,4850,4655,100,1410,500,3590,5,1,20000000,936,4.15,0.51,12,0.12,1128.00,9190.00,5250,20250306,-10.86,3265,20240906,43.34,5250,-10.86,20250306,3520,32.95,20250102,5250,-10.86,20250306,3265,43.34,20240906,1.67,N,014440,500,100 억,,10435051,N,N,5,N,00,N diff --git a/014470/price/prices-20250301.csv b/014470/price/prices-20250301.csv index 5f586e3333b3..cf5f7a9c30f7 100644 --- a/014470/price/prices-20250301.csv +++ b/014470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1880,-89,5,-4.52,640518844,335435,167.69,1961,1979,1875,2555,1379,1969,1909.53,0.59,0,-16887,2027,1997,1956,1926,1885,2013,1942,300,586,500,1410,1,1,60052260,1129,-4.34,0.64,12,0.56,-433.00,2941.00,2670,20240307,-29.59,1501,20241114,25.25,2290,-17.90,20250225,1587,18.46,20250102,2470,-23.89,20240320,1501,25.25,20241114,2.53,N,014470,500,300 억,,355171,N,N,0,N,00,N +20250319,150313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1890,-79,5,-4.01,571873795,298962,149.45,1961,1979,1875,2555,1379,1969,1912.86,0.59,0,-12521,2027,1997,1956,1926,1885,2013,1942,300,586,500,1410,1,1,60052260,1135,-4.36,0.64,12,0.50,-433.00,2941.00,2670,20240307,-29.21,1501,20241114,25.92,2290,-17.47,20250225,1587,19.09,20250102,2470,-23.48,20240320,1501,25.92,20241114,2.53,N,014470,500,300 억,,355171,N,N,0,N,00,N +20250319,140314,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1885,-84,5,-4.27,494311095,257791,128.87,1961,1979,1880,2555,1379,1969,1917.49,0.59,0,-12755,2027,1997,1956,1926,1885,2013,1942,300,586,500,1410,1,1,60052260,1132,-4.35,0.64,12,0.43,-433.00,2941.00,2670,20240307,-29.40,1501,20241114,25.58,2290,-17.69,20250225,1587,18.78,20250102,2470,-23.68,20240320,1501,25.58,20241114,2.53,N,014470,500,300 억,,355171,N,N,0,N,00,N +20250319,130312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1894,-75,5,-3.81,421551060,219171,109.57,1961,1979,1882,2555,1379,1969,1923.39,0.59,0,2190,2027,1997,1956,1926,1885,2013,1942,300,586,500,1410,1,1,60052260,1137,-4.37,0.64,12,0.36,-433.00,2941.00,2670,20240307,-29.06,1501,20241114,26.18,2290,-17.29,20250225,1587,19.34,20250102,2470,-23.32,20240320,1501,26.18,20241114,2.53,N,014470,500,300 억,,355171,N,N,0,N,00,N +20250319,120312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1923,-46,5,-2.34,290257392,149839,74.91,1961,1979,1910,2555,1379,1969,1937.13,0.59,0,2340,2027,1997,1956,1926,1885,2013,1942,300,586,500,1410,1,1,60052260,1155,-4.44,0.65,12,0.25,-433.00,2941.00,2670,20240307,-27.98,1501,20241114,28.11,2290,-16.03,20250225,1587,21.17,20250102,2470,-22.15,20240320,1501,28.11,20241114,2.53,N,014470,500,300 억,,355171,N,N,0,N,00,N +20250319,110313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1937,-32,5,-1.63,215488148,110902,55.44,1961,1979,1913,2555,1379,1969,1943.05,0.59,0,-4123,2027,1997,1956,1926,1885,2013,1942,300,586,500,1410,1,1,60052260,1163,-4.47,0.66,12,0.18,-433.00,2941.00,2670,20240307,-27.45,1501,20241114,29.05,2290,-15.41,20250225,1587,22.05,20250102,2470,-21.58,20240320,1501,29.05,20241114,2.53,N,014470,500,300 억,,355171,N,N,0,N,00,N +20250319,100314,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1927,-42,5,-2.13,137841564,70682,35.33,1961,1979,1922,2555,1379,1969,1950.17,0.59,0,-16778,2027,1997,1956,1926,1885,2013,1942,300,586,500,1410,1,1,60052260,1157,-4.45,0.66,12,0.12,-433.00,2941.00,2670,20240307,-27.83,1501,20241114,28.38,2290,-15.85,20250225,1587,21.42,20250102,2470,-21.98,20240320,1501,28.38,20241114,2.53,N,014470,500,300 억,,355171,N,N,0,N,00,N +20250319,090313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1950,-19,5,-0.96,12204310,6228,3.11,1961,1965,1950,2555,1379,1969,1959.59,0.59,0,-3081,2027,1997,1956,1926,1885,2013,1942,300,586,500,1410,1,1,60052260,1171,-4.50,0.66,12,0.01,-433.00,2941.00,2670,20240307,-26.97,1501,20241114,29.91,2290,-14.85,20250225,1587,22.87,20250102,2470,-21.05,20240320,1501,29.91,20241114,2.53,N,014470,500,300 억,,355171,N,N,0,N,00,N 20250318,160311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1969,21,2,1.08,383912912,196623,67.96,1933,1986,1915,2530,1364,1948,1952.53,0.57,0,14811,2022,1984,1927,1889,1832,2004,1909,300,582,500,1400,1,1,60052260,1182,-4.55,0.67,12,0.33,-433.00,2941.00,2730,20240306,-27.88,1501,20241114,31.18,2290,-14.02,20250225,1587,24.07,20250102,2545,-22.63,20240318,1501,31.18,20241114,2.53,N,014470,500,300 억,,340630,N,N,0,N,00,N 20250318,150314,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1968,20,2,1.03,368738429,188900,65.29,1933,1986,1915,2530,1364,1948,1952.03,0.57,0,14115,2022,1984,1927,1889,1832,2004,1909,300,582,500,1400,1,1,60052260,1182,-4.55,0.67,12,0.31,-433.00,2941.00,2730,20240306,-27.91,1501,20241114,31.11,2290,-14.06,20250225,1587,24.01,20250102,2545,-22.67,20240318,1501,31.11,20241114,2.53,N,014470,500,300 억,,340630,N,N,0,N,00,N 20250318,140313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1963,15,2,0.77,319233090,163653,56.56,1933,1986,1915,2530,1364,1948,1950.67,0.57,0,7790,2022,1984,1927,1889,1832,2004,1909,300,582,500,1400,1,1,60052260,1179,-4.53,0.67,12,0.27,-433.00,2941.00,2730,20240306,-28.10,1501,20241114,30.78,2290,-14.28,20250225,1587,23.69,20250102,2545,-22.87,20240318,1501,30.78,20241114,2.53,N,014470,500,300 억,,340630,N,N,0,N,00,N diff --git a/014530/price/prices-20250301.csv b/014530/price/prices-20250301.csv index 7a34deb4a225..de8c14cfd7b2 100644 --- a/014530/price/prices-20250301.csv +++ b/014530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,15,2,0.45,86316547,25770,76.86,3340,3365,3330,4345,2345,3345,3349.50,0.25,0,7424,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1172,7.94,0.57,12,0.07,423.00,5944.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3295,1.97,20250311,5100,-34.12,20240604,3250,3.38,20241210,2.10,N,014530,500,174 억,,86760,N,N,202,N,00,N +20250319,150314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,15,2,0.45,72296167,21598,64.42,3340,3365,3330,4345,2345,3345,3347.35,0.25,0,4279,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1172,7.94,0.57,12,0.06,423.00,5944.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3295,1.97,20250311,5100,-34.12,20240604,3250,3.38,20241210,2.10,N,014530,500,174 억,,86760,N,N,130,N,00,N +20250319,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,15,2,0.45,61491987,18378,54.81,3340,3365,3330,4345,2345,3345,3345.96,0.25,0,4270,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1172,7.94,0.57,12,0.05,423.00,5944.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3295,1.97,20250311,5100,-34.12,20240604,3250,3.38,20241210,2.10,N,014530,500,174 억,,86760,N,N,130,N,00,N +20250319,130313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3350,5,2,0.15,49624460,14845,44.28,3340,3355,3330,4345,2345,3345,3342.84,0.25,0,3950,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1168,7.92,0.56,12,0.04,423.00,5944.00,5100,20240604,-34.31,3250,20241210,3.08,3560,-5.90,20250102,3295,1.67,20250311,5100,-34.31,20240604,3250,3.08,20241210,2.10,N,014530,500,174 억,,86760,N,N,130,N,00,N +20250319,120313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,0,3,0.00,33131425,9919,29.58,3340,3350,3330,4345,2345,3345,3340.20,0.25,0,-164,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1166,7.91,0.56,12,0.03,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.10,N,014530,500,174 억,,86760,N,N,130,N,00,N +20250319,110313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,0,3,0.00,29568985,8854,26.41,3340,3350,3330,4345,2345,3345,3339.62,0.25,0,-170,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1166,7.91,0.56,12,0.03,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.10,N,014530,500,174 억,,86760,N,N,130,N,00,N +20250319,100314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3340,-5,5,-0.15,21713170,6504,19.40,3340,3350,3330,4345,2345,3345,3338.43,0.25,0,-176,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1165,7.90,0.56,12,0.02,423.00,5944.00,5100,20240604,-34.51,3250,20241210,2.77,3560,-6.18,20250102,3295,1.37,20250311,5100,-34.51,20240604,3250,2.77,20241210,2.10,N,014530,500,174 억,,86760,N,N,130,N,00,N +20250319,090314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3340,-5,5,-0.15,651300,195,0.58,3340,3340,3340,4345,2345,3345,3340.00,0.25,0,-45,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1165,7.90,0.56,12,0.00,423.00,5944.00,5100,20240604,-34.51,3250,20241210,2.77,3560,-6.18,20250102,3295,1.37,20250311,5100,-34.51,20240604,3250,2.77,20241210,2.10,N,014530,500,174 억,,86760,N,N,130,N,00,N 20250318,160312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,15,2,0.45,101216430,30309,102.60,3330,3360,3320,4325,2335,3330,3339.48,0.27,0,-5936,3360,3345,3335,3320,3310,3340,3315,174,995,500,2530,5,1,34869420,1166,7.91,0.56,12,0.09,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.11,N,014530,500,174 억,,92677,N,N,130,N,00,N 20250318,150314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,15,2,0.45,99694455,29854,101.06,3330,3360,3320,4325,2335,3330,3339.40,0.27,0,-5915,3360,3345,3335,3320,3310,3340,3315,174,995,500,2530,5,1,34869420,1166,7.91,0.56,12,0.09,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.11,N,014530,500,174 억,,92677,N,N,418,N,00,N 20250318,140313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3340,10,2,0.30,79939345,23923,80.98,3330,3360,3320,4325,2335,3330,3341.53,0.27,0,-5388,3360,3345,3335,3320,3310,3340,3315,174,995,500,2530,5,1,34869420,1165,7.90,0.56,12,0.07,423.00,5944.00,5100,20240604,-34.51,3250,20241210,2.77,3560,-6.18,20250102,3295,1.37,20250311,5100,-34.51,20240604,3250,2.77,20241210,2.11,N,014530,500,174 억,,92677,N,N,418,N,00,N diff --git a/014570/price/prices-20250301.csv b/014570/price/prices-20250301.csv index 26725d367d2c..ad131aa7beea 100644 --- a/014570/price/prices-20250301.csv +++ b/014570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,-10,5,-0.21,12671326493,2440020,80184.69,4810,5470,4785,6250,3370,4810,5193.17,1.95,0,-9395,4943,4876,4823,4756,4703,4850,4730,55,1440,500,3360,5,1,11000000,528,17.65,0.66,12,22.18,272.00,7224.00,7980,20240325,-39.85,4095,20241209,17.22,5600,-14.29,20250207,4580,4.80,20250102,7980,-39.85,20240325,4095,17.22,20241209,0.82,N,014570,500,55 억,,214035,N,N,0,N,00,N +20250319,150314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4805,-5,5,-0.10,12589312118,2422944,79623.53,4810,5470,4785,6250,3370,4810,5195.87,1.95,0,-10079,4943,4876,4823,4756,4703,4850,4730,55,1440,500,3360,5,1,11000000,529,17.67,0.67,12,22.03,272.00,7224.00,7980,20240325,-39.79,4095,20241209,17.34,5600,-14.20,20250207,4580,4.91,20250102,7980,-39.79,20240325,4095,17.34,20241209,0.82,N,014570,500,55 억,,214035,N,N,0,N,00,N +20250319,140315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,0,3,0.00,12515798403,2407656,79121.13,4810,5470,4785,6250,3370,4810,5198.33,1.95,0,-10443,4943,4876,4823,4756,4703,4850,4730,55,1440,500,3360,5,1,11000000,529,17.68,0.67,12,21.89,272.00,7224.00,7980,20240325,-39.72,4095,20241209,17.46,5600,-14.11,20250207,4580,5.02,20250102,7980,-39.72,20240325,4095,17.46,20241209,0.82,N,014570,500,55 억,,214035,N,N,0,N,00,N +20250319,130313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,35,2,0.73,12375830073,2378567,78165.20,4810,5470,4785,6250,3370,4810,5203.06,1.95,0,-10665,4943,4876,4823,4756,4703,4850,4730,55,1440,500,3360,5,1,11000000,533,17.81,0.67,12,21.62,272.00,7224.00,7980,20240325,-39.29,4095,20241209,18.32,5600,-13.48,20250207,4580,5.79,20250102,7980,-39.29,20240325,4095,18.32,20241209,0.82,N,014570,500,55 억,,214035,N,N,0,N,00,N +20250319,120313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4860,50,2,1.04,12145267328,2330877,76598.00,4810,5470,4785,6250,3370,4810,5210.60,1.95,0,-9855,4943,4876,4823,4756,4703,4850,4730,55,1440,500,3360,5,1,11000000,535,17.87,0.67,12,21.19,272.00,7224.00,7980,20240325,-39.10,4095,20241209,18.68,5600,-13.21,20250207,4580,6.11,20250102,7980,-39.10,20240325,4095,18.68,20241209,0.82,N,014570,500,55 억,,214035,N,N,0,N,00,N +20250319,110313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4965,155,2,3.22,11235943316,2144656,70478.34,4810,5470,4785,6250,3370,4810,5239.04,1.95,0,-11197,4943,4876,4823,4756,4703,4850,4730,55,1440,500,3360,5,1,11000000,546,18.25,0.69,12,19.50,272.00,7224.00,7980,20240325,-37.78,4095,20241209,21.25,5600,-11.34,20250207,4580,8.41,20250102,7980,-37.78,20240325,4095,21.25,20241209,0.82,N,014570,500,55 억,,214035,N,N,0,N,00,N +20250319,100315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,360,2,7.48,1067820805,205371,6748.96,4810,5300,4785,6250,3370,4810,5199.47,1.95,0,-10500,4943,4876,4823,4756,4703,4850,4730,55,1440,500,3360,10,1,11000000,569,19.01,0.72,12,1.87,272.00,7224.00,7980,20240325,-35.21,4095,20241209,26.25,5600,-7.68,20250207,4580,12.88,20250102,7980,-35.21,20240325,4095,26.25,20241209,0.82,N,014570,500,55 억,,214035,N,N,0,N,00,N +20250319,090314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4785,-25,5,-0.52,19190,4,0.13,4810,4810,4785,6250,3370,4810,4797.50,1.95,0,0,4943,4876,4823,4756,4703,4850,4730,55,1440,500,3360,5,1,11000000,526,17.59,0.66,12,0.00,272.00,7224.00,7980,20240325,-40.04,4095,20241209,16.85,5600,-14.55,20250207,4580,4.48,20250102,7980,-40.04,20240325,4095,16.85,20241209,0.82,N,014570,500,55 억,,214035,N,N,0,N,00,N 20250318,160312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,-10,5,-0.21,14616855,3043,206.03,4890,4890,4770,6260,3375,4820,4803.44,1.95,0,-167,4873,4846,4823,4796,4773,4835,4785,55,1440,500,3370,5,1,11000000,529,17.68,0.67,12,0.03,272.00,7224.00,7980,20240325,-39.72,4095,20241209,17.46,5600,-14.11,20250207,4580,5.02,20250102,7980,-39.72,20240325,4095,17.46,20241209,0.82,N,014570,500,55 억,,214202,N,N,0,N,00,N 20250318,150314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,0,3,0.00,13621175,2836,192.01,4890,4890,4770,6260,3375,4820,4802.95,1.95,0,-148,4873,4846,4823,4796,4773,4835,4785,55,1440,500,3370,5,1,11000000,530,17.72,0.67,12,0.03,272.00,7224.00,7980,20240325,-39.60,4095,20241209,17.70,5600,-13.93,20250207,4580,5.24,20250102,7980,-39.60,20240325,4095,17.70,20241209,0.82,N,014570,500,55 억,,214202,N,N,0,N,00,N 20250318,140313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,0,3,0.00,13611535,2834,191.88,4890,4890,4770,6260,3375,4820,4802.94,1.95,0,-148,4873,4846,4823,4796,4773,4835,4785,55,1440,500,3370,5,1,11000000,530,17.72,0.67,12,0.03,272.00,7224.00,7980,20240325,-39.60,4095,20241209,17.70,5600,-13.93,20250207,4580,5.24,20250102,7980,-39.60,20240325,4095,17.70,20241209,0.82,N,014570,500,55 억,,214202,N,N,0,N,00,N diff --git a/014580/price/prices-20250301.csv b/014580/price/prices-20250301.csv index 0e5cbc96a0c8..49962d44547c 100644 --- a/014580/price/prices-20250301.csv +++ b/014580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4510,-30,5,-0.66,194098293,43090,70.64,4535,4565,4480,5900,3180,4540,4504.48,2.68,0,-14347,4630,4585,4560,4515,4490,4575,4505,138,1360,500,3350,5,1,27583100,1244,5.18,0.63,12,0.16,871.00,7151.00,6320,20240522,-28.64,3925,20240805,14.90,4895,-7.87,20250203,4395,2.62,20250203,6320,-28.64,20240522,3925,14.90,20240805,3.41,N,014580,500,137 억,,738166,N,N,3,N,00,N +20250319,150314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4505,-35,5,-0.77,151816198,33684,55.22,4535,4565,4480,5900,3180,4540,4507.07,2.68,0,-12023,4630,4585,4560,4515,4490,4575,4505,138,1360,500,3350,5,1,27583100,1243,5.17,0.63,12,0.12,871.00,7151.00,6320,20240522,-28.72,3925,20240805,14.78,4895,-7.97,20250203,4395,2.50,20250203,6320,-28.72,20240522,3925,14.78,20240805,3.41,N,014580,500,137 억,,738166,N,N,24,N,00,N +20250319,140315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4485,-55,5,-1.21,122928078,27255,44.68,4535,4565,4480,5900,3180,4540,4510.29,2.68,0,-9234,4630,4585,4560,4515,4490,4575,4505,138,1360,500,3350,5,1,27583100,1237,5.15,0.63,12,0.10,871.00,7151.00,6320,20240522,-29.03,3925,20240805,14.27,4895,-8.38,20250203,4395,2.05,20250203,6320,-29.03,20240522,3925,14.27,20240805,3.41,N,014580,500,137 억,,738166,N,N,24,N,00,N +20250319,130313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4500,-40,5,-0.88,99439843,22017,36.09,4535,4565,4480,5900,3180,4540,4516.50,2.68,0,-8625,4630,4585,4560,4515,4490,4575,4505,138,1360,500,3350,5,1,27583100,1241,5.17,0.63,12,0.08,871.00,7151.00,6320,20240522,-28.80,3925,20240805,14.65,4895,-8.07,20250203,4395,2.39,20250203,6320,-28.80,20240522,3925,14.65,20240805,3.41,N,014580,500,137 억,,738166,N,N,24,N,00,N +20250319,120313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4510,-30,5,-0.66,91632888,20277,33.24,4535,4565,4480,5900,3180,4540,4519.06,2.68,0,-7452,4630,4585,4560,4515,4490,4575,4505,138,1360,500,3350,5,1,27583100,1244,5.18,0.63,12,0.07,871.00,7151.00,6320,20240522,-28.64,3925,20240805,14.90,4895,-7.87,20250203,4395,2.62,20250203,6320,-28.64,20240522,3925,14.90,20240805,3.41,N,014580,500,137 억,,738166,N,N,24,N,00,N +20250319,110314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4485,-55,5,-1.21,81411783,17999,29.51,4535,4565,4485,5900,3180,4540,4523.13,2.68,0,-7061,4630,4585,4560,4515,4490,4575,4505,138,1360,500,3350,5,1,27583100,1237,5.15,0.63,12,0.07,871.00,7151.00,6320,20240522,-29.03,3925,20240805,14.27,4895,-8.38,20250203,4395,2.05,20250203,6320,-29.03,20240522,3925,14.27,20240805,3.41,N,014580,500,137 억,,738166,N,N,24,N,00,N +20250319,100315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4540,0,3,0.00,42947569,9465,15.52,4535,4565,4520,5900,3180,4540,4537.51,2.68,0,-2301,4630,4585,4560,4515,4490,4575,4505,138,1360,500,3350,5,1,27583100,1252,5.21,0.63,12,0.03,871.00,7151.00,6320,20240522,-28.16,3925,20240805,15.67,4895,-7.25,20250203,4395,3.30,20250203,6320,-28.16,20240522,3925,15.67,20240805,3.41,N,014580,500,137 억,,738166,N,N,24,N,00,N +20250319,090314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4560,20,2,0.44,1914340,422,0.69,4535,4560,4530,5900,3180,4540,4536.35,2.68,0,-122,4630,4585,4560,4515,4490,4575,4505,138,1360,500,3350,5,1,27583100,1258,5.24,0.64,12,0.00,871.00,7151.00,6320,20240522,-27.85,3925,20240805,16.18,4895,-6.84,20250203,4395,3.75,20250203,6320,-27.85,20240522,3925,16.18,20240805,3.41,N,014580,500,137 억,,738166,N,N,24,N,00,N 20250318,160312,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4540,5,2,0.11,260604175,57350,38.87,4540,4605,4535,5890,3175,4535,4544.10,2.64,0,11280,4761,4647,4586,4472,4411,4705,4530,138,1355,500,3350,5,1,27583100,1252,5.21,0.63,12,0.21,871.00,7151.00,6320,20240522,-28.16,3925,20240805,15.67,4895,-7.25,20250203,4395,3.30,20250203,6320,-28.16,20240522,3925,15.67,20240805,3.43,N,014580,500,137 억,,726877,N,N,24,N,00,N 20250318,150314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4550,15,2,0.33,235821395,51897,35.17,4540,4605,4535,5890,3175,4535,4544.03,2.64,0,11215,4761,4647,4586,4472,4411,4705,4530,138,1355,500,3350,5,1,27583100,1255,5.22,0.64,12,0.19,871.00,7151.00,6320,20240522,-28.01,3925,20240805,15.92,4895,-7.05,20250203,4395,3.53,20250203,6320,-28.01,20240522,3925,15.92,20240805,3.43,N,014580,500,137 억,,726877,N,N,7,N,00,N 20250318,140314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4555,20,2,0.44,137489215,30238,20.49,4540,4605,4535,5890,3175,4535,4546.90,2.64,0,4506,4761,4647,4586,4472,4411,4705,4530,138,1355,500,3350,5,1,27583100,1256,5.23,0.64,12,0.11,871.00,7151.00,6320,20240522,-27.93,3925,20240805,16.05,4895,-6.95,20250203,4395,3.64,20250203,6320,-27.93,20240522,3925,16.05,20240805,3.43,N,014580,500,137 억,,726877,N,N,7,N,00,N diff --git a/014620/price/prices-20250301.csv b/014620/price/prices-20250301.csv index 8760f9810c64..858321af70d7 100644 --- a/014620/price/prices-20250301.csv +++ b/014620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28150,-650,5,-2.26,8422737125,296409,46.23,28950,28950,28100,37400,20200,28800,28415.89,16.04,0,-53722,30000,29400,28250,27650,26500,29700,27950,143,8600,500,21880,50,1,27928547,7862,20.55,1.56,12,1.06,1370.00,18020.00,32500,20250117,-13.38,10020,20240417,180.94,32500,-13.38,20250117,22950,22.66,20250102,32500,-13.38,20250117,10020,180.94,20240417,3.70,N,014620,500,143 억,,4480252,N,N,2930,N,00,N +20250319,150315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28250,-550,5,-1.91,7742652500,272276,42.46,28950,28950,28100,37400,20200,28800,28436.71,16.04,0,-56473,30000,29400,28250,27650,26500,29700,27950,143,8600,500,21880,50,1,27928547,7890,20.62,1.57,12,0.97,1370.00,18020.00,32500,20250117,-13.08,10020,20240417,181.94,32500,-13.08,20250117,22950,23.09,20250102,32500,-13.08,20250117,10020,181.94,20240417,3.70,N,014620,500,143 억,,4480252,N,N,6733,N,00,N +20250319,140315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28150,-650,5,-2.26,6967533350,244794,38.18,28950,28950,28100,37400,20200,28800,28462.77,16.04,0,-54192,30000,29400,28250,27650,26500,29700,27950,143,8600,500,21880,50,1,27928547,7862,20.55,1.56,12,0.88,1370.00,18020.00,32500,20250117,-13.38,10020,20240417,180.94,32500,-13.38,20250117,22950,22.66,20250102,32500,-13.38,20250117,10020,180.94,20240417,3.70,N,014620,500,143 억,,4480252,N,N,6733,N,00,N +20250319,130314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28200,-600,5,-2.08,6352171825,222964,34.77,28950,28950,28150,37400,20200,28800,28489.60,16.04,0,-51561,30000,29400,28250,27650,26500,29700,27950,143,8600,500,21880,50,1,27928547,7876,20.58,1.56,12,0.80,1370.00,18020.00,32500,20250117,-13.23,10020,20240417,181.44,32500,-13.23,20250117,22950,22.88,20250102,32500,-13.23,20250117,10020,181.44,20240417,3.70,N,014620,500,143 억,,4480252,N,N,6733,N,00,N +20250319,120314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28250,-550,5,-1.91,5661038075,198487,30.96,28950,28950,28150,37400,20200,28800,28520.88,16.04,0,-44242,30000,29400,28250,27650,26500,29700,27950,143,8600,500,21880,50,1,27928547,7890,20.62,1.57,12,0.71,1370.00,18020.00,32500,20250117,-13.08,10020,20240417,181.94,32500,-13.08,20250117,22950,23.09,20250102,32500,-13.08,20250117,10020,181.94,20240417,3.70,N,014620,500,143 억,,4480252,N,N,6733,N,00,N +20250319,110314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28300,-500,5,-1.74,4999352350,175070,27.30,28950,28950,28200,37400,20200,28800,28556.23,16.04,0,-35822,30000,29400,28250,27650,26500,29700,27950,143,8600,500,21880,50,1,27928547,7904,20.66,1.57,12,0.63,1370.00,18020.00,32500,20250117,-12.92,10020,20240417,182.44,32500,-12.92,20250117,22950,23.31,20250102,32500,-12.92,20250117,10020,182.44,20240417,3.70,N,014620,500,143 억,,4480252,N,N,6733,N,00,N +20250319,100315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28500,-300,5,-1.04,3487517950,121786,18.99,28950,28950,28350,37400,20200,28800,28636.38,16.04,0,-34657,30000,29400,28250,27650,26500,29700,27950,143,8600,500,21880,50,1,27928547,7960,20.80,1.58,12,0.44,1370.00,18020.00,32500,20250117,-12.31,10020,20240417,184.43,32500,-12.31,20250117,22950,24.18,20250102,32500,-12.31,20250117,10020,184.43,20240417,3.70,N,014620,500,143 억,,4480252,N,N,6733,N,00,N +20250319,090315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28550,-250,5,-0.87,523990800,18279,2.85,28950,28950,28350,37400,20200,28800,28665.90,16.04,0,-6388,30000,29400,28250,27650,26500,29700,27950,143,8600,500,21880,50,1,27928547,7974,20.84,1.58,12,0.07,1370.00,18020.00,32500,20250117,-12.15,10020,20240417,184.93,32500,-12.15,20250117,22950,24.40,20250102,32500,-12.15,20250117,10020,184.93,20240417,3.70,N,014620,500,143 억,,4480252,N,N,6733,N,00,N 20250318,160313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28800,1700,2,6.27,17960698825,636816,249.93,27450,28850,27100,35200,19000,27100,28202.25,15.96,0,20820,28233,27666,27133,26566,26033,27400,26300,143,8100,500,20590,50,1,27928547,8043,21.02,1.60,12,2.28,1370.00,18020.00,32500,20250117,-11.38,10020,20240417,187.43,32500,-11.38,20250117,22950,25.49,20250102,32500,-11.38,20250117,10020,187.43,20240417,3.79,N,014620,500,143 억,,4456411,N,N,6733,N,00,N 20250318,150315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28600,1500,2,5.54,15928622875,566190,222.21,27450,28750,27100,35200,19000,27100,28133.00,15.96,0,22822,28233,27666,27133,26566,26033,27400,26300,143,8100,500,20590,50,1,27928547,7988,20.88,1.59,12,2.03,1370.00,18020.00,32500,20250117,-12.00,10020,20240417,185.43,32500,-12.00,20250117,22950,24.62,20250102,32500,-12.00,20250117,10020,185.43,20240417,3.79,N,014620,500,143 억,,4456411,N,N,6599,N,00,N 20250318,140314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28425,1325,2,4.89,14610148675,519883,204.03,27450,28750,27100,35200,19000,27100,28102.76,15.96,0,20010,28233,27666,27133,26566,26033,27400,26300,143,8100,500,20590,50,1,27928547,7939,20.75,1.58,12,1.86,1370.00,18020.00,32500,20250117,-12.54,10020,20240417,183.68,32500,-12.54,20250117,22950,23.86,20250102,32500,-12.54,20250117,10020,183.68,20240417,3.79,N,014620,500,143 억,,4456411,N,N,6599,N,00,N diff --git a/014680/price/prices-20250301.csv b/014680/price/prices-20250301.csv index 9f4440f17a54..406d9180c828 100644 --- a/014680/price/prices-20250301.csv +++ b/014680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,141000,2000,2,1.44,10236109300,72607,52.13,136300,144400,136100,180700,97300,139000,140979.65,32.23,0,-10670,154466,146732,140366,132632,126266,143550,129450,567,41700,5000,105640,100,1,11335195,15983,13.03,1.59,12,0.64,10823.00,88603.00,214000,20240321,-34.11,87000,20250203,62.07,148100,-4.79,20250318,87000,62.07,20250203,214000,-34.11,20240321,87000,62.07,20250203,0.91,N,014680,5000,566 억,,3652819,N,N,172,N,00,N +20250319,150315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,140700,1700,2,1.22,9707900900,68858,49.44,136300,144400,136100,180700,97300,139000,140984.39,32.23,0,-11679,154466,146732,140366,132632,126266,143550,129450,567,41700,5000,105640,100,1,11335195,15949,13.00,1.59,12,0.61,10823.00,88603.00,214000,20240321,-34.25,87000,20250203,61.72,148100,-5.00,20250318,87000,61.72,20250203,214000,-34.25,20240321,87000,61.72,20250203,0.91,N,014680,5000,566 억,,3652819,N,N,165,N,00,N +20250319,140316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,143500,4500,2,3.24,8280562200,58818,42.23,136300,144400,136100,180700,97300,139000,140782.82,32.23,0,-10031,154466,146732,140366,132632,126266,143550,129450,567,41700,5000,105640,100,1,11335195,16266,13.26,1.62,12,0.52,10823.00,88603.00,214000,20240321,-32.94,87000,20250203,64.94,148100,-3.11,20250318,87000,64.94,20250203,214000,-32.94,20240321,87000,64.94,20250203,0.91,N,014680,5000,566 억,,3652819,N,N,165,N,00,N +20250319,130314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,142200,3200,2,2.30,6677037350,47642,34.20,136300,142700,136100,180700,97300,139000,140150.26,32.23,0,-7719,154466,146732,140366,132632,126266,143550,129450,567,41700,5000,105640,100,1,11335195,16119,13.14,1.60,12,0.42,10823.00,88603.00,214000,20240321,-33.55,87000,20250203,63.45,148100,-3.98,20250318,87000,63.45,20250203,214000,-33.55,20240321,87000,63.45,20250203,0.91,N,014680,5000,566 억,,3652819,N,N,165,N,00,N +20250319,120314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,140700,1700,2,1.22,6027648050,43063,30.92,136300,142700,136100,180700,97300,139000,139972.81,32.23,0,-6527,154466,146732,140366,132632,126266,143550,129450,567,41700,5000,105640,100,1,11335195,15949,13.00,1.59,12,0.38,10823.00,88603.00,214000,20240321,-34.25,87000,20250203,61.72,148100,-5.00,20250318,87000,61.72,20250203,214000,-34.25,20240321,87000,61.72,20250203,0.91,N,014680,5000,566 억,,3652819,N,N,165,N,00,N +20250319,110314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,140000,1000,2,0.72,5183397850,37023,26.58,136300,142700,136100,180700,97300,139000,140004.83,32.23,0,-4702,154466,146732,140366,132632,126266,143550,129450,567,41700,5000,105640,100,1,11335195,15869,12.94,1.58,12,0.33,10823.00,88603.00,214000,20240321,-34.58,87000,20250203,60.92,148100,-5.47,20250318,87000,60.92,20250203,214000,-34.58,20240321,87000,60.92,20250203,0.91,N,014680,5000,566 억,,3652819,N,N,165,N,00,N +20250319,100316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,140500,1500,2,1.08,3405012900,24447,17.55,136300,142700,136100,180700,97300,139000,139281.43,32.23,0,137,154466,146732,140366,132632,126266,143550,129450,567,41700,5000,105640,100,1,11335195,15926,12.98,1.59,12,0.22,10823.00,88603.00,214000,20240321,-34.35,87000,20250203,61.49,148100,-5.13,20250318,87000,61.49,20250203,214000,-34.35,20240321,87000,61.49,20250203,0.91,N,014680,5000,566 억,,3652819,N,N,165,N,00,N +20250319,090315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,139000,0,3,0.00,543202300,3962,2.84,136300,139300,136100,180700,97300,139000,137102.58,32.23,0,2572,154466,146732,140366,132632,126266,143550,129450,567,41700,5000,105640,100,1,11335195,15756,12.84,1.57,12,0.03,10823.00,88603.00,214000,20240321,-35.05,87000,20250203,59.77,148100,-6.14,20250318,87000,59.77,20250203,214000,-35.05,20240321,87000,59.77,20250203,0.91,N,014680,5000,566 억,,3652819,N,N,165,N,00,N 20250318,160313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,139000,-4700,5,-3.27,19462014950,138793,158.02,145300,148100,134000,186800,100600,143700,140224.09,32.35,0,-18967,147766,145732,141866,139832,135966,146750,140850,567,43100,5000,109210,100,1,11335195,15756,12.84,1.57,12,1.22,10823.00,88603.00,214000,20240321,-35.05,87000,20250203,59.77,148100,-6.14,20250318,87000,59.77,20250203,214000,-35.05,20240321,87000,59.77,20250203,0.88,N,014680,5000,566 억,,3667180,N,N,165,N,00,N 20250318,150315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,138700,-5000,5,-3.48,17674416950,125959,143.41,145300,148100,134000,186800,100600,143700,140318.78,32.35,0,-11310,147766,145732,141866,139832,135966,146750,140850,567,43100,5000,109210,100,1,11335195,15722,12.82,1.57,12,1.11,10823.00,88603.00,214000,20240321,-35.19,87000,20250203,59.43,148100,-6.35,20250318,87000,59.43,20250203,214000,-35.19,20240321,87000,59.43,20250203,0.88,N,014680,5000,566 억,,3667180,N,N,157,N,00,N 20250318,140314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,137800,-5900,5,-4.11,15931907200,113346,129.05,145300,148100,134000,186800,100600,143700,140559.91,32.35,0,-6808,147766,145732,141866,139832,135966,146750,140850,567,43100,5000,109210,100,1,11335195,15620,12.73,1.56,12,1.00,10823.00,88603.00,214000,20240321,-35.61,87000,20250203,58.39,148100,-6.95,20250318,87000,58.39,20250203,214000,-35.61,20240321,87000,58.39,20250203,0.88,N,014680,5000,566 억,,3667180,N,N,157,N,00,N diff --git a/014710/price/prices-20250301.csv b/014710/price/prices-20250301.csv index 52725197c18c..50294fdd75e6 100644 --- a/014710/price/prices-20250301.csv +++ b/014710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5270,30,2,0.57,377621125,71190,100.81,5240,5400,5230,6810,3670,5240,5304.42,5.50,0,3560,5426,5332,5236,5142,5046,5380,5190,172,1570,1000,3240,10,1,17218543,907,7.68,0.38,12,0.41,686.00,13801.00,8950,20240709,-41.12,3285,20240417,60.43,6640,-20.63,20250124,4365,20.73,20250123,8950,-41.12,20240709,3285,60.43,20240417,1.25,N,014710,1000,172 억,,947830,N,N,1,N,00,N +20250319,150315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5260,20,2,0.38,359299915,67715,95.89,5240,5400,5230,6810,3670,5240,5306.07,5.50,0,2764,5426,5332,5236,5142,5046,5380,5190,172,1570,1000,3240,10,1,17218543,906,7.67,0.38,12,0.39,686.00,13801.00,8950,20240709,-41.23,3285,20240417,60.12,6640,-20.78,20250124,4365,20.50,20250123,8950,-41.23,20240709,3285,60.12,20240417,1.25,N,014710,1000,172 억,,947830,N,N,16,N,00,N +20250319,140316,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5270,30,2,0.57,310464175,58423,82.73,5240,5400,5230,6810,3670,5240,5314.08,5.50,0,-3801,5426,5332,5236,5142,5046,5380,5190,172,1570,1000,3240,10,1,17218543,907,7.68,0.38,12,0.34,686.00,13801.00,8950,20240709,-41.12,3285,20240417,60.43,6640,-20.63,20250124,4365,20.73,20250123,8950,-41.12,20240709,3285,60.43,20240417,1.25,N,014710,1000,172 억,,947830,N,N,16,N,00,N +20250319,130314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5290,50,2,0.95,298939915,56238,79.64,5240,5400,5240,6810,3670,5240,5315.63,5.50,0,-4431,5426,5332,5236,5142,5046,5380,5190,172,1570,1000,3240,10,1,17218543,911,7.71,0.38,12,0.33,686.00,13801.00,8950,20240709,-40.89,3285,20240417,61.04,6640,-20.33,20250124,4365,21.19,20250123,8950,-40.89,20240709,3285,61.04,20240417,1.25,N,014710,1000,172 억,,947830,N,N,16,N,00,N +20250319,120314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5310,70,2,1.34,266302915,50048,70.87,5240,5400,5240,6810,3670,5240,5320.96,5.50,0,-5639,5426,5332,5236,5142,5046,5380,5190,172,1570,1000,3240,10,1,17218543,914,7.74,0.38,12,0.29,686.00,13801.00,8950,20240709,-40.67,3285,20240417,61.64,6640,-20.03,20250124,4365,21.65,20250123,8950,-40.67,20240709,3285,61.64,20240417,1.25,N,014710,1000,172 억,,947830,N,N,16,N,00,N +20250319,110315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5330,90,2,1.72,255495690,48011,67.99,5240,5400,5240,6810,3670,5240,5321.62,5.50,0,-6041,5426,5332,5236,5142,5046,5380,5190,172,1570,1000,3240,10,1,17218543,918,7.77,0.39,12,0.28,686.00,13801.00,8950,20240709,-40.45,3285,20240417,62.25,6640,-19.73,20250124,4365,22.11,20250123,8950,-40.45,20240709,3285,62.25,20240417,1.25,N,014710,1000,172 억,,947830,N,N,16,N,00,N +20250319,100316,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5290,50,2,0.95,198172530,37225,52.71,5240,5400,5240,6810,3670,5240,5323.66,5.50,0,-4962,5426,5332,5236,5142,5046,5380,5190,172,1570,1000,3240,10,1,17218543,911,7.71,0.38,12,0.22,686.00,13801.00,8950,20240709,-40.89,3285,20240417,61.04,6640,-20.33,20250124,4365,21.19,20250123,8950,-40.89,20240709,3285,61.04,20240417,1.25,N,014710,1000,172 억,,947830,N,N,16,N,00,N +20250319,090315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5270,30,2,0.57,2296090,437,0.62,5240,5280,5240,6810,3670,5240,5254.48,5.50,0,20,5426,5332,5236,5142,5046,5380,5190,172,1570,1000,3240,10,1,17218543,907,7.68,0.38,12,0.00,686.00,13801.00,8950,20240709,-41.12,3285,20240417,60.43,6640,-20.63,20250124,4365,20.73,20250123,8950,-41.12,20240709,3285,60.43,20240417,1.25,N,014710,1000,172 억,,947830,N,N,16,N,00,N 20250318,160313,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5240,60,2,1.16,365607155,69440,161.57,5180,5330,5140,6730,3630,5180,5265.10,5.55,0,-11592,5266,5222,5156,5112,5046,5245,5135,172,1550,1000,3210,10,1,17218543,902,7.64,0.38,12,0.40,686.00,13801.00,8950,20240709,-41.45,3285,20240417,59.51,6640,-21.08,20250124,4365,20.05,20250123,8950,-41.45,20240709,3285,59.51,20240417,1.23,N,014710,1000,172 억,,955776,N,N,16,N,00,N 20250318,150315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5260,80,2,1.54,343078325,65158,151.60,5180,5330,5140,6730,3630,5180,5265.33,5.55,0,-10737,5266,5222,5156,5112,5046,5245,5135,172,1550,1000,3210,10,1,17218543,906,7.67,0.38,12,0.38,686.00,13801.00,8950,20240709,-41.23,3285,20240417,60.12,6640,-20.78,20250124,4365,20.50,20250123,8950,-41.23,20240709,3285,60.12,20240417,1.23,N,014710,1000,172 억,,955776,N,N,4,N,00,N 20250318,140314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5250,70,2,1.35,331339085,62920,146.40,5180,5330,5140,6730,3630,5180,5266.04,5.55,0,-11969,5266,5222,5156,5112,5046,5245,5135,172,1550,1000,3210,10,1,17218543,904,7.65,0.38,12,0.37,686.00,13801.00,8950,20240709,-41.34,3285,20240417,59.82,6640,-20.93,20250124,4365,20.27,20250123,8950,-41.34,20240709,3285,59.82,20240417,1.23,N,014710,1000,172 억,,955776,N,N,4,N,00,N diff --git a/014790/price/prices-20250301.csv b/014790/price/prices-20250301.csv index 760c80cd3fb7..c7fe554acced 100644 --- a/014790/price/prices-20250301.csv +++ b/014790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,30,2,1.35,304824969,134737,194.82,2205,2330,2205,2885,1555,2220,2262.37,1.13,0,6263,2300,2260,2230,2190,2160,2245,2175,1944,665,5000,1590,5,1,37858601,852,4.92,0.22,12,0.36,457.00,10129.00,2880,20240823,-21.88,1928,20240417,16.70,2490,-9.64,20250225,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,426062,N,N,4,N,00,N +20250319,150316,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,30,2,1.35,303884475,134319,194.21,2205,2330,2205,2885,1555,2220,2262.41,1.13,0,5976,2300,2260,2230,2190,2160,2245,2175,1944,665,5000,1590,5,1,37858601,852,4.92,0.22,12,0.35,457.00,10129.00,2880,20240823,-21.88,1928,20240417,16.70,2490,-9.64,20250225,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,426062,N,N,33,N,00,N +20250319,140316,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,25,2,1.13,294672005,130224,188.29,2205,2330,2205,2885,1555,2220,2262.81,1.13,0,4851,2300,2260,2230,2190,2160,2245,2175,1944,665,5000,1590,5,1,37858601,850,4.91,0.22,12,0.34,457.00,10129.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,426062,N,N,33,N,00,N +20250319,130314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,30,2,1.35,265296855,117291,169.59,2205,2330,2205,2885,1555,2220,2261.87,1.13,0,5718,2300,2260,2230,2190,2160,2245,2175,1944,665,5000,1590,5,1,37858601,852,4.92,0.22,12,0.31,457.00,10129.00,2880,20240823,-21.88,1928,20240417,16.70,2490,-9.64,20250225,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,426062,N,N,33,N,00,N +20250319,120314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,25,2,1.13,255885460,113105,163.54,2205,2330,2205,2885,1555,2220,2262.37,1.13,0,5823,2300,2260,2230,2190,2160,2245,2175,1944,665,5000,1590,5,1,37858601,850,4.91,0.22,12,0.30,457.00,10129.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,426062,N,N,33,N,00,N +20250319,110315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,35,2,1.58,67750320,30127,43.56,2205,2290,2205,2885,1555,2220,2248.82,1.13,0,1408,2300,2260,2230,2190,2160,2245,2175,1944,665,5000,1590,5,1,37858601,854,4.93,0.22,12,0.08,457.00,10129.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,426062,N,N,33,N,00,N +20250319,100316,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2235,15,2,0.68,17975305,8060,11.65,2205,2260,2205,2885,1555,2220,2230.19,1.13,0,808,2300,2260,2230,2190,2160,2245,2175,1944,665,5000,1590,5,1,37858601,846,4.89,0.22,12,0.02,457.00,10129.00,2880,20240823,-22.40,1928,20240417,15.92,2490,-10.24,20250225,2070,7.97,20250206,2880,-22.40,20240823,1928,15.92,20240417,0.00,N,014790,5000,1943 억,,426062,N,N,33,N,00,N +20250319,090315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,35,2,1.58,526320,237,0.34,2205,2260,2205,2885,1555,2220,2220.76,1.13,0,42,2300,2260,2230,2190,2160,2245,2175,1944,665,5000,1590,5,1,37858601,854,4.93,0.22,12,0.00,457.00,10129.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,426062,N,N,33,N,00,N 20250318,160313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2220,-5,5,-0.22,147062877,65996,66.56,2250,2270,2200,2890,1560,2225,2228.36,1.12,0,354,2341,2282,2246,2187,2151,2265,2170,1944,665,5000,1600,5,1,37858601,840,4.86,0.22,12,0.17,457.00,10129.00,2880,20240823,-22.92,1928,20240417,15.15,2490,-10.84,20250225,2070,7.25,20250206,2880,-22.92,20240823,1928,15.15,20240417,0.00,N,014790,5000,1943 억,,425705,N,N,33,N,00,N 20250318,150315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2230,5,2,0.22,143945107,64594,65.15,2250,2270,2200,2890,1560,2225,2228.46,1.12,0,1410,2341,2282,2246,2187,2151,2265,2170,1944,665,5000,1600,5,1,37858601,844,4.88,0.22,12,0.17,457.00,10129.00,2880,20240823,-22.57,1928,20240417,15.66,2490,-10.44,20250225,2070,7.73,20250206,2880,-22.57,20240823,1928,15.66,20240417,0.00,N,014790,5000,1943 억,,425705,N,N,11,N,00,N 20250318,140315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2235,10,2,0.45,94498107,42337,42.70,2250,2270,2200,2890,1560,2225,2232.05,1.12,0,2243,2341,2282,2246,2187,2151,2265,2170,1944,665,5000,1600,5,1,37858601,846,4.89,0.22,12,0.11,457.00,10129.00,2880,20240823,-22.40,1928,20240417,15.92,2490,-10.24,20250225,2070,7.97,20250206,2880,-22.40,20240823,1928,15.92,20240417,0.00,N,014790,5000,1943 억,,425705,N,N,11,N,00,N diff --git a/014820/price/prices-20250301.csv b/014820/price/prices-20250301.csv index 83175e244014..f46731492098 100644 --- a/014820/price/prices-20250301.csv +++ b/014820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36700,700,2,1.94,821217150,22446,94.95,36400,36900,36250,46800,25200,36000,36586.35,14.20,0,3106,37300,36650,36050,35400,34800,36350,35100,1450,10800,5000,26640,50,1,28991282,10640,16.72,1.39,12,0.08,2195.00,26401.00,54200,20241011,-32.29,34300,20250203,7.00,42350,-13.34,20250107,34300,7.00,20250203,54200,-32.29,20241011,34300,7.00,20250203,0.59,N,014820,5000,1449 억,,4117628,N,N,124,N,00,N +20250319,150316,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36650,650,2,1.81,796449850,21771,92.09,36400,36900,36250,46800,25200,36000,36583.06,14.20,0,3142,37300,36650,36050,35400,34800,36350,35100,1450,10800,5000,26640,50,1,28991282,10625,16.70,1.39,12,0.08,2195.00,26401.00,54200,20241011,-32.38,34300,20250203,6.85,42350,-13.46,20250107,34300,6.85,20250203,54200,-32.38,20241011,34300,6.85,20250203,0.59,N,014820,5000,1449 억,,4117628,N,N,284,N,00,N +20250319,140317,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36650,650,2,1.81,728445150,19918,84.25,36400,36900,36250,46800,25200,36000,36572.20,14.20,0,4076,37300,36650,36050,35400,34800,36350,35100,1450,10800,5000,26640,50,1,28991282,10625,16.70,1.39,12,0.07,2195.00,26401.00,54200,20241011,-32.38,34300,20250203,6.85,42350,-13.46,20250107,34300,6.85,20250203,54200,-32.38,20241011,34300,6.85,20250203,0.59,N,014820,5000,1449 억,,4117628,N,N,284,N,00,N +20250319,130315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36850,850,2,2.36,700668300,19163,81.06,36400,36900,36250,46800,25200,36000,36563.60,14.20,0,4083,37300,36650,36050,35400,34800,36350,35100,1450,10800,5000,26640,50,1,28991282,10683,16.79,1.40,12,0.07,2195.00,26401.00,54200,20241011,-32.01,34300,20250203,7.43,42350,-12.99,20250107,34300,7.43,20250203,54200,-32.01,20241011,34300,7.43,20250203,0.59,N,014820,5000,1449 억,,4117628,N,N,284,N,00,N +20250319,120315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36500,500,2,1.39,601029200,16448,69.57,36400,36900,36250,46800,25200,36000,36541.17,14.20,0,2941,37300,36650,36050,35400,34800,36350,35100,1450,10800,5000,26640,50,1,28991282,10582,16.63,1.38,12,0.06,2195.00,26401.00,54200,20241011,-32.66,34300,20250203,6.41,42350,-13.81,20250107,34300,6.41,20250203,54200,-32.66,20241011,34300,6.41,20250203,0.59,N,014820,5000,1449 억,,4117628,N,N,284,N,00,N +20250319,110315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36500,500,2,1.39,493701600,13500,57.10,36400,36900,36250,46800,25200,36000,36570.49,14.20,0,2076,37300,36650,36050,35400,34800,36350,35100,1450,10800,5000,26640,50,1,28991282,10582,16.63,1.38,12,0.05,2195.00,26401.00,54200,20241011,-32.66,34300,20250203,6.41,42350,-13.81,20250107,34300,6.41,20250203,54200,-32.66,20241011,34300,6.41,20250203,0.59,N,014820,5000,1449 억,,4117628,N,N,284,N,00,N +20250319,100316,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36750,750,2,2.08,424132900,11593,49.04,36400,36900,36250,46800,25200,36000,36585.26,14.20,0,2058,37300,36650,36050,35400,34800,36350,35100,1450,10800,5000,26640,50,1,28991282,10654,16.74,1.39,12,0.04,2195.00,26401.00,54200,20241011,-32.20,34300,20250203,7.14,42350,-13.22,20250107,34300,7.14,20250203,54200,-32.20,20241011,34300,7.14,20250203,0.59,N,014820,5000,1449 억,,4117628,N,N,284,N,00,N +20250319,090316,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36400,400,2,1.11,15128400,416,1.76,36400,36400,36300,46800,25200,36000,36366.35,14.20,0,245,37300,36650,36050,35400,34800,36350,35100,1450,10800,5000,26640,50,1,28991282,10553,16.58,1.38,12,0.00,2195.00,26401.00,54200,20241011,-32.84,34300,20250203,6.12,42350,-14.05,20250107,34300,6.12,20250203,54200,-32.84,20241011,34300,6.12,20250203,0.59,N,014820,5000,1449 억,,4117628,N,N,284,N,00,N 20250318,160314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36000,0,3,0.00,857003350,23630,148.28,36150,36700,35450,46800,25200,36000,36268.51,14.20,0,1422,36466,36232,35766,35532,35066,36350,35650,1450,10800,5000,26640,50,1,28991282,10437,16.40,1.36,12,0.08,2195.00,26401.00,54200,20241011,-33.58,34300,20250203,4.96,42350,-14.99,20250107,34300,4.96,20250203,54200,-33.58,20241011,34300,4.96,20250203,0.59,N,014820,5000,1449 억,,4117219,N,N,284,N,00,N 20250318,150316,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36150,150,2,0.42,801943550,22104,138.70,36150,36700,35450,46800,25200,36000,36280.47,14.20,0,1703,36466,36232,35766,35532,35066,36350,35650,1450,10800,5000,26640,50,1,28991282,10480,16.47,1.37,12,0.08,2195.00,26401.00,54200,20241011,-33.30,34300,20250203,5.39,42350,-14.64,20250107,34300,5.39,20250203,54200,-33.30,20241011,34300,5.39,20250203,0.59,N,014820,5000,1449 억,,4117219,N,N,67,N,00,N 20250318,140315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35950,-50,5,-0.14,769069050,21191,132.98,36150,36700,35450,46800,25200,36000,36292.25,14.20,0,1559,36466,36232,35766,35532,35066,36350,35650,1450,10800,5000,26640,50,1,28991282,10422,16.38,1.36,12,0.07,2195.00,26401.00,54200,20241011,-33.67,34300,20250203,4.81,42350,-15.11,20250107,34300,4.81,20250203,54200,-33.67,20241011,34300,4.81,20250203,0.59,N,014820,5000,1449 억,,4117219,N,N,67,N,00,N diff --git a/014830/price/prices-20250301.csv b/014830/price/prices-20250301.csv index a768f3796284..8ecdd0a08bca 100644 --- a/014830/price/prices-20250301.csv +++ b/014830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,75900,-1800,5,-2.32,5543739700,72110,133.43,77700,79800,75200,101000,54400,77700,76885.49,10.34,0,7281,82233,79966,78733,76466,75233,79350,75850,338,23300,5000,59050,100,1,6767600,5137,6.74,0.51,12,1.07,11265.00,150250.00,118700,20240611,-36.06,58600,20241115,29.52,86100,-11.85,20250305,64500,17.67,20250124,118700,-36.06,20240611,58600,29.52,20241115,1.37,N,014830,5000,338 억,,699881,N,N,2,N,00,N +20250319,150316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,75550,-2150,5,-2.77,4267832850,55201,102.14,77700,79800,75400,101000,54400,77700,77314.41,10.34,0,2017,82233,79966,78733,76466,75233,79350,75850,338,23300,5000,59050,100,1,6767600,5113,6.71,0.50,12,0.82,11265.00,150250.00,118700,20240611,-36.35,58600,20241115,28.92,86100,-12.25,20250305,64500,17.13,20250124,118700,-36.35,20240611,58600,28.92,20241115,1.37,N,014830,5000,338 억,,699881,N,N,2,N,00,N +20250319,140317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77800,100,2,0.13,1688328250,21591,39.95,77700,79800,76900,101000,54400,77700,78195.93,10.34,0,-4348,82233,79966,78733,76466,75233,79350,75850,338,23300,5000,59050,100,1,6767600,5265,6.91,0.52,12,0.32,11265.00,150250.00,118700,20240611,-34.46,58600,20241115,32.76,86100,-9.64,20250305,64500,20.62,20250124,118700,-34.46,20240611,58600,32.76,20241115,1.37,N,014830,5000,338 억,,699881,N,N,2,N,00,N +20250319,130315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78000,300,2,0.39,1470724600,18800,34.79,77700,79800,76900,101000,54400,77700,78230.03,10.34,0,-4173,82233,79966,78733,76466,75233,79350,75850,338,23300,5000,59050,100,1,6767600,5279,6.92,0.52,12,0.28,11265.00,150250.00,118700,20240611,-34.29,58600,20241115,33.11,86100,-9.41,20250305,64500,20.93,20250124,118700,-34.29,20240611,58600,33.11,20241115,1.37,N,014830,5000,338 억,,699881,N,N,2,N,00,N +20250319,120315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78300,600,2,0.77,1311896500,16765,31.02,77700,79800,76900,101000,54400,77700,78252.10,10.34,0,-3446,82233,79966,78733,76466,75233,79350,75850,338,23300,5000,59050,100,1,6767600,5299,6.95,0.52,12,0.25,11265.00,150250.00,118700,20240611,-34.04,58600,20241115,33.62,86100,-9.06,20250305,64500,21.40,20250124,118700,-34.04,20240611,58600,33.62,20241115,1.37,N,014830,5000,338 억,,699881,N,N,2,N,00,N +20250319,110316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77700,0,3,0.00,1158562000,14802,27.39,77700,79800,76900,101000,54400,77700,78270.64,10.34,0,-2165,82233,79966,78733,76466,75233,79350,75850,338,23300,5000,59050,100,1,6767600,5258,6.90,0.52,12,0.22,11265.00,150250.00,118700,20240611,-34.54,58600,20241115,32.59,86100,-9.76,20250305,64500,20.47,20250124,118700,-34.54,20240611,58600,32.59,20241115,1.37,N,014830,5000,338 억,,699881,N,N,2,N,00,N +20250319,100317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78200,500,2,0.64,753186650,9599,17.76,77700,79800,76900,101000,54400,77700,78465.12,10.34,0,869,82233,79966,78733,76466,75233,79350,75850,338,23300,5000,59050,100,1,6767600,5292,6.94,0.52,12,0.14,11265.00,150250.00,118700,20240611,-34.12,58600,20241115,33.45,86100,-9.18,20250305,64500,21.24,20250124,118700,-34.12,20240611,58600,33.45,20241115,1.37,N,014830,5000,338 억,,699881,N,N,2,N,00,N +20250319,090316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78400,700,2,0.90,35420900,454,0.84,77700,78500,77700,101000,54400,77700,78019.60,10.34,0,-124,82233,79966,78733,76466,75233,79350,75850,338,23300,5000,59050,100,1,6767600,5306,6.96,0.52,12,0.01,11265.00,150250.00,118700,20240611,-33.95,58600,20241115,33.79,86100,-8.94,20250305,64500,21.55,20250124,118700,-33.95,20240611,58600,33.79,20241115,1.37,N,014830,5000,338 억,,699881,N,N,2,N,00,N 20250318,160314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77700,0,3,0.00,4188042400,53073,130.88,78300,81000,77500,101000,54400,77700,78913.31,10.50,0,-7392,80766,79232,78466,76932,76166,78850,76550,338,23300,5000,59050,100,1,6767600,5258,6.90,0.52,12,0.78,11265.00,150250.00,118700,20240611,-34.54,58600,20241115,32.59,86100,-9.76,20250305,64500,20.47,20250124,118700,-34.54,20240611,58600,32.59,20241115,1.33,N,014830,5000,338 억,,710583,N,N,2,N,00,N 20250318,150316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77900,200,2,0.26,3689192750,46651,115.05,78300,81000,77600,101000,54400,77700,79080.68,10.50,0,-5759,80766,79232,78466,76932,76166,78850,76550,338,23300,5000,59050,100,1,6767600,5272,6.92,0.52,12,0.69,11265.00,150250.00,118700,20240611,-34.37,58600,20241115,32.94,86100,-9.52,20250305,64500,20.78,20250124,118700,-34.37,20240611,58600,32.94,20241115,1.33,N,014830,5000,338 억,,710583,N,N,0,N,00,N 20250318,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78600,900,2,1.16,3237488200,40868,100.78,78300,81000,77600,101000,54400,77700,79218.17,10.50,0,-2480,80766,79232,78466,76932,76166,78850,76550,338,23300,5000,59050,100,1,6767600,5319,6.98,0.52,12,0.60,11265.00,150250.00,118700,20240611,-33.78,58600,20241115,34.13,86100,-8.71,20250305,64500,21.86,20250124,118700,-33.78,20240611,58600,34.13,20241115,1.33,N,014830,5000,338 억,,710583,N,N,0,N,00,N diff --git a/014910/price/prices-20250301.csv b/014910/price/prices-20250301.csv index 547e74d5a03c..ad9de993f830 100644 --- a/014910/price/prices-20250301.csv +++ b/014910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,0,3,0.00,10159271,8993,56.79,1127,1140,1122,1465,789,1127,1129.69,0.91,0,-1209,1140,1133,1124,1117,1108,1129,1113,112,338,500,720,1,1,22460985,253,-15.87,0.68,12,0.04,-71.00,1659.00,1890,20240507,-40.37,966,20241210,16.67,1231,-8.45,20250207,1050,7.33,20250102,1890,-40.37,20240507,966,16.67,20241210,0.21,N,014910,500,112 억,,203712,N,N,2,N,00,N +20250319,150316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1122,-5,5,-0.44,9954157,8811,55.64,1127,1140,1122,1465,789,1127,1129.74,0.91,0,-1112,1140,1133,1124,1117,1108,1129,1113,112,338,500,720,1,1,22460985,252,-15.80,0.68,12,0.04,-71.00,1659.00,1890,20240507,-40.63,966,20241210,16.15,1231,-8.85,20250207,1050,6.86,20250102,1890,-40.63,20240507,966,16.15,20241210,0.21,N,014910,500,112 억,,203712,N,N,20,N,00,N +20250319,140317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1124,-3,5,-0.27,9844159,8713,55.02,1127,1140,1124,1465,789,1127,1129.82,0.91,0,-1014,1140,1133,1124,1117,1108,1129,1113,112,338,500,720,1,1,22460985,252,-15.83,0.68,12,0.04,-71.00,1659.00,1890,20240507,-40.53,966,20241210,16.36,1231,-8.69,20250207,1050,7.05,20250102,1890,-40.53,20240507,966,16.36,20241210,0.21,N,014910,500,112 억,,203712,N,N,20,N,00,N +20250319,130315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,0,3,0.00,9704685,8589,54.24,1127,1140,1125,1465,789,1127,1129.90,0.91,0,-891,1140,1133,1124,1117,1108,1129,1113,112,338,500,720,1,1,22460985,253,-15.87,0.68,12,0.04,-71.00,1659.00,1890,20240507,-40.37,966,20241210,16.67,1231,-8.45,20250207,1050,7.33,20250102,1890,-40.37,20240507,966,16.67,20241210,0.21,N,014910,500,112 억,,203712,N,N,20,N,00,N +20250319,120315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1136,9,2,0.80,7389744,6535,41.27,1127,1140,1125,1465,789,1127,1130.79,0.91,0,-1051,1140,1133,1124,1117,1108,1129,1113,112,338,500,720,1,1,22460985,255,-16.00,0.68,12,0.03,-71.00,1659.00,1890,20240507,-39.89,966,20241210,17.60,1231,-7.72,20250207,1050,8.19,20250102,1890,-39.89,20240507,966,17.60,20241210,0.21,N,014910,500,112 억,,203712,N,N,20,N,00,N +20250319,110316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1136,9,2,0.80,7276144,6435,40.64,1127,1140,1125,1465,789,1127,1130.71,0.91,0,-1051,1140,1133,1124,1117,1108,1129,1113,112,338,500,720,1,1,22460985,255,-16.00,0.68,12,0.03,-71.00,1659.00,1890,20240507,-39.89,966,20241210,17.60,1231,-7.72,20250207,1050,8.19,20250102,1890,-39.89,20240507,966,17.60,20241210,0.21,N,014910,500,112 억,,203712,N,N,20,N,00,N +20250319,100317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1128,1,2,0.09,5065863,4488,28.34,1127,1140,1125,1465,789,1127,1128.76,0.91,0,-939,1140,1133,1124,1117,1108,1129,1113,112,338,500,720,1,1,22460985,253,-15.89,0.68,12,0.02,-71.00,1659.00,1890,20240507,-40.32,966,20241210,16.77,1231,-8.37,20250207,1050,7.43,20250102,1890,-40.32,20240507,966,16.77,20241210,0.21,N,014910,500,112 억,,203712,N,N,20,N,00,N +20250319,090316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,0,3,0.00,118335,105,0.66,1127,1127,1127,1465,789,1127,1127.00,0.91,0,-15,1140,1133,1124,1117,1108,1129,1113,112,338,500,720,1,1,22460985,253,-15.87,0.68,12,0.00,-71.00,1659.00,1890,20240507,-40.37,966,20241210,16.67,1231,-8.45,20250207,1050,7.33,20250102,1890,-40.37,20240507,966,16.67,20241210,0.21,N,014910,500,112 억,,203712,N,N,20,N,00,N 20250318,160314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,-5,5,-0.44,17822065,15836,51.80,1131,1131,1115,1471,793,1132,1125.41,0.91,0,-997,1153,1142,1129,1118,1105,1148,1124,112,339,500,720,1,1,22460985,253,-15.87,0.68,12,0.07,-71.00,1659.00,1890,20240507,-40.37,966,20241210,16.67,1231,-8.45,20250207,1050,7.33,20250102,1890,-40.37,20240507,966,16.67,20241210,0.22,N,014910,500,112 억,,204709,N,N,20,N,00,N 20250318,150316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,-5,5,-0.44,17442271,15499,50.69,1131,1131,1115,1471,793,1132,1125.38,0.91,0,-983,1153,1142,1129,1118,1105,1148,1124,112,339,500,720,1,1,22460985,253,-15.87,0.68,12,0.07,-71.00,1659.00,1890,20240507,-40.37,966,20241210,16.67,1231,-8.45,20250207,1050,7.33,20250102,1890,-40.37,20240507,966,16.67,20241210,0.22,N,014910,500,112 억,,204709,N,N,6,N,00,N 20250318,140316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1125,-7,5,-0.62,16258942,14449,47.26,1131,1131,1115,1471,793,1132,1125.26,0.91,0,-716,1153,1142,1129,1118,1105,1148,1124,112,339,500,720,1,1,22460985,253,-15.85,0.68,12,0.06,-71.00,1659.00,1890,20240507,-40.48,966,20241210,16.46,1231,-8.61,20250207,1050,7.14,20250102,1890,-40.48,20240507,966,16.46,20241210,0.22,N,014910,500,112 억,,204709,N,N,6,N,00,N diff --git a/014940/price/prices-20250301.csv b/014940/price/prices-20250301.csv index d7b2a7a140b3..f7c98498b4dd 100644 --- a/014940/price/prices-20250301.csv +++ b/014940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-300,5,-4.85,12049907385,1992999,25.13,6120,6290,5880,8040,4340,6190,6046.03,9.06,0,-96964,6856,6522,6006,5672,5156,6690,5840,228,1850,500,4080,10,1,45573661,2684,10.30,2.41,12,4.37,572.00,2447.00,6440,20250120,-8.54,2885,20240307,104.16,6440,-8.54,20250120,4960,18.75,20250304,6440,-8.54,20250120,2905,102.75,20240416,3.42,N,014940,500,227 억,,4131140,N,N,109,N,00,N +20250319,150317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-300,5,-4.85,11530883980,1904916,24.02,6120,6290,5880,8040,4340,6190,6053.02,9.06,0,-94741,6856,6522,6006,5672,5156,6690,5840,228,1850,500,4080,10,1,45573661,2684,10.30,2.41,12,4.18,572.00,2447.00,6440,20250120,-8.54,2885,20240307,104.16,6440,-8.54,20250120,4960,18.75,20250304,6440,-8.54,20250120,2905,102.75,20240416,3.42,N,014940,500,227 억,,4131140,N,N,1631,N,00,N +20250319,140317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-300,5,-4.85,10850923615,1789617,22.57,6120,6290,5880,8040,4340,6190,6063.07,9.06,0,-72588,6856,6522,6006,5672,5156,6690,5840,228,1850,500,4080,10,1,45573661,2684,10.30,2.41,12,3.93,572.00,2447.00,6440,20250120,-8.54,2885,20240307,104.16,6440,-8.54,20250120,4960,18.75,20250304,6440,-8.54,20250120,2905,102.75,20240416,3.42,N,014940,500,227 억,,4131140,N,N,1631,N,00,N +20250319,130316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,-280,5,-4.52,10167916025,1674155,21.11,6120,6290,5880,8040,4340,6190,6073.26,9.06,0,-28913,6856,6522,6006,5672,5156,6690,5840,228,1850,500,4080,10,1,45573661,2693,10.33,2.42,12,3.67,572.00,2447.00,6440,20250120,-8.23,2885,20240307,104.85,6440,-8.23,20250120,4960,19.15,20250304,6440,-8.23,20250120,2905,103.44,20240416,3.42,N,014940,500,227 억,,4131140,N,N,1631,N,00,N +20250319,120316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,-270,5,-4.36,9345173490,1535170,19.36,6120,6290,5900,8040,4340,6190,6087.20,9.06,0,-6369,6856,6522,6006,5672,5156,6690,5840,228,1850,500,4080,10,1,45573661,2698,10.35,2.42,12,3.37,572.00,2447.00,6440,20250120,-8.07,2885,20240307,105.20,6440,-8.07,20250120,4960,19.35,20250304,6440,-8.07,20250120,2905,103.79,20240416,3.42,N,014940,500,227 억,,4131140,N,N,1631,N,00,N +20250319,110316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,-270,5,-4.36,8431257635,1380884,17.41,6120,6290,5920,8040,4340,6190,6105.52,9.06,0,3886,6856,6522,6006,5672,5156,6690,5840,228,1850,500,4080,10,1,45573661,2698,10.35,2.42,12,3.03,572.00,2447.00,6440,20250120,-8.07,2885,20240307,105.20,6440,-8.07,20250120,4960,19.35,20250304,6440,-8.07,20250120,2905,103.79,20240416,3.42,N,014940,500,227 억,,4131140,N,N,1631,N,00,N +20250319,100317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-170,5,-2.75,6856937895,1117121,14.09,6120,6290,5960,8040,4340,6190,6137.91,9.06,0,58283,6856,6522,6006,5672,5156,6690,5840,228,1850,500,4080,10,1,45573661,2744,10.52,2.46,12,2.45,572.00,2447.00,6440,20250120,-6.52,2885,20240307,108.67,6440,-6.52,20250120,4960,21.37,20250304,6440,-6.52,20250120,2905,107.23,20240416,3.42,N,014940,500,227 억,,4131140,N,N,1631,N,00,N +20250319,090317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6210,20,2,0.32,1705446030,274511,3.46,6120,6290,6120,8040,4340,6190,6212.91,9.06,0,15781,6856,6522,6006,5672,5156,6690,5840,228,1850,500,4080,10,1,45573661,2830,10.86,2.54,12,0.60,572.00,2447.00,6440,20250120,-3.57,2885,20240307,115.25,6440,-3.57,20250120,4960,25.20,20250304,6440,-3.57,20250120,2905,113.77,20240416,3.42,N,014940,500,227 억,,4131140,N,N,1631,N,00,N 20250318,160315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,700,2,12.75,47354867975,7846549,446.63,5560,6340,5490,7130,3850,5490,6034.99,5.96,0,1416488,5790,5640,5400,5250,5010,5715,5325,228,1640,500,3620,10,1,45573661,2821,10.82,2.53,12,17.22,572.00,2447.00,6440,20250120,-3.88,2885,20240307,114.56,6440,-3.88,20250120,4960,24.80,20250304,6440,-3.88,20250120,2905,113.08,20240416,3.38,N,014940,500,227 억,,2716699,N,N,1631,N,00,N 20250318,150317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,740,2,13.48,43763571270,7270325,413.83,5560,6340,5490,7130,3850,5490,6019.48,5.96,0,1391282,5790,5640,5400,5250,5010,5715,5325,228,1640,500,3620,10,1,45573661,2839,10.89,2.55,12,15.95,572.00,2447.00,6440,20250120,-3.26,2885,20240307,115.94,6440,-3.26,20250120,4960,25.60,20250304,6440,-3.26,20250120,2905,114.46,20240416,3.38,N,014940,500,227 억,,2716699,N,N,45,N,00,N 20250318,140316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,700,2,12.75,37582091120,6276762,357.27,5560,6290,5490,7130,3850,5490,5987.50,5.96,0,1275831,5790,5640,5400,5250,5010,5715,5325,228,1640,500,3620,10,1,45573661,2821,10.82,2.53,12,13.77,572.00,2447.00,6440,20250120,-3.88,2885,20240307,114.56,6440,-3.88,20250120,4960,24.80,20250304,6440,-3.88,20250120,2905,113.08,20240416,3.38,N,014940,500,227 억,,2716699,N,N,45,N,00,N diff --git a/014970/price/prices-20250301.csv b/014970/price/prices-20250301.csv index b8c10f1fa3d0..2851ef25e4cb 100644 --- a/014970/price/prices-20250301.csv +++ b/014970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2795,0,3,0.00,12732135,4540,73.05,2795,2845,2785,3630,1960,2795,2804.44,0.20,0,96,2858,2826,2803,2771,2748,2815,2760,76,835,500,1840,5,1,15125000,423,20.70,0.70,12,0.03,135.00,4008.00,4455,20240425,-37.26,2725,20250317,2.57,3345,-16.44,20250102,2725,2.57,20250317,4455,-37.26,20240425,2725,2.57,20250317,0.22,N,014970,500,75 억,,30986,N,N,0,N,00,N +20250319,150317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2810,15,2,0.54,8568800,3054,49.14,2795,2845,2785,3630,1960,2795,2805.76,0.20,0,116,2858,2826,2803,2771,2748,2815,2760,76,835,500,1840,5,1,15125000,425,20.81,0.70,12,0.02,135.00,4008.00,4455,20240425,-36.92,2725,20250317,3.12,3345,-15.99,20250102,2725,3.12,20250317,4455,-36.92,20240425,2725,3.12,20250317,0.22,N,014970,500,75 억,,30986,N,N,0,N,00,N +20250319,140318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2825,30,2,1.07,8380270,2987,48.06,2795,2845,2785,3630,1960,2795,2805.58,0.20,0,114,2858,2826,2803,2771,2748,2815,2760,76,835,500,1840,5,1,15125000,427,20.93,0.70,12,0.02,135.00,4008.00,4455,20240425,-36.59,2725,20250317,3.67,3345,-15.55,20250102,2725,3.67,20250317,4455,-36.59,20240425,2725,3.67,20250317,0.22,N,014970,500,75 억,,30986,N,N,0,N,00,N +20250319,130316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2825,30,2,1.07,8360495,2980,47.95,2795,2845,2785,3630,1960,2795,2805.54,0.20,0,114,2858,2826,2803,2771,2748,2815,2760,76,835,500,1840,5,1,15125000,427,20.93,0.70,12,0.02,135.00,4008.00,4455,20240425,-36.59,2725,20250317,3.67,3345,-15.55,20250102,2725,3.67,20250317,4455,-36.59,20240425,2725,3.67,20250317,0.22,N,014970,500,75 억,,30986,N,N,0,N,00,N +20250319,120316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2825,30,2,1.07,8343545,2974,47.85,2795,2845,2785,3630,1960,2795,2805.50,0.20,0,114,2858,2826,2803,2771,2748,2815,2760,76,835,500,1840,5,1,15125000,427,20.93,0.70,12,0.02,135.00,4008.00,4455,20240425,-36.59,2725,20250317,3.67,3345,-15.55,20250102,2725,3.67,20250317,4455,-36.59,20240425,2725,3.67,20250317,0.22,N,014970,500,75 억,,30986,N,N,0,N,00,N +20250319,110316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2830,35,2,1.25,5370100,1917,30.84,2795,2845,2785,3630,1960,2795,2801.30,0.20,0,15,2858,2826,2803,2771,2748,2815,2760,76,835,500,1840,5,1,15125000,428,20.96,0.71,12,0.01,135.00,4008.00,4455,20240425,-36.48,2725,20250317,3.85,3345,-15.40,20250102,2725,3.85,20250317,4455,-36.48,20240425,2725,3.85,20250317,0.22,N,014970,500,75 억,,30986,N,N,0,N,00,N +20250319,100317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2840,45,2,1.61,5270870,1882,30.28,2795,2845,2785,3630,1960,2795,2800.67,0.20,0,19,2858,2826,2803,2771,2748,2815,2760,76,835,500,1840,5,1,15125000,430,21.04,0.71,12,0.01,135.00,4008.00,4455,20240425,-36.25,2725,20250317,4.22,3345,-15.10,20250102,2725,4.22,20250317,4455,-36.25,20240425,2725,4.22,20250317,0.22,N,014970,500,75 억,,30986,N,N,0,N,00,N +20250319,090317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2795,0,3,0.00,3026670,1083,17.43,2795,2795,2785,3630,1960,2795,2794.71,0.20,0,-34,2858,2826,2803,2771,2748,2815,2760,76,835,500,1840,5,1,15125000,423,20.70,0.70,12,0.01,135.00,4008.00,4455,20240425,-37.26,2725,20250317,2.57,3345,-16.44,20250102,2725,2.57,20250317,4455,-37.26,20240425,2725,2.57,20250317,0.22,N,014970,500,75 억,,30986,N,N,0,N,00,N 20250318,160315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2795,15,2,0.54,17415715,6214,30.71,2800,2835,2780,3610,1950,2780,2802.66,0.20,0,-301,2970,2875,2800,2705,2630,2837,2667,76,830,500,1830,5,1,15125000,423,20.70,0.70,12,0.04,135.00,4008.00,4455,20240425,-37.26,2725,20250317,2.57,3345,-16.44,20250102,2725,2.57,20250317,4455,-37.26,20240425,2725,2.57,20250317,0.23,N,014970,500,75 억,,30777,N,N,0,N,00,N 20250318,150317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2810,30,2,1.08,12937840,4615,22.81,2800,2835,2780,3610,1950,2780,2803.43,0.20,0,245,2970,2875,2800,2705,2630,2837,2667,76,830,500,1830,5,1,15125000,425,20.81,0.70,12,0.03,135.00,4008.00,4455,20240425,-36.92,2725,20250317,3.12,3345,-15.99,20250102,2725,3.12,20250317,4455,-36.92,20240425,2725,3.12,20250317,0.23,N,014970,500,75 억,,30777,N,N,0,N,00,N 20250318,140316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2820,40,2,1.44,11756030,4194,20.73,2800,2835,2780,3610,1950,2780,2803.06,0.20,0,417,2970,2875,2800,2705,2630,2837,2667,76,830,500,1830,5,1,15125000,427,20.89,0.70,12,0.03,135.00,4008.00,4455,20240425,-36.70,2725,20250317,3.49,3345,-15.70,20250102,2725,3.49,20250317,4455,-36.70,20240425,2725,3.49,20250317,0.23,N,014970,500,75 억,,30777,N,N,0,N,00,N diff --git a/014990/price/prices-20250301.csv b/014990/price/prices-20250301.csv index acc581c11ac3..4557f3d6d193 100644 --- a/014990/price/prices-20250301.csv +++ b/014990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,721,-2,5,-0.28,129775612,179764,37.43,703,758,703,939,507,723,721.92,0.69,0,-15324,767,745,731,709,695,738,702,376,216,500,440,1,1,75112995,542,-31.35,1.37,12,0.24,-23.00,528.00,1250,20241213,-42.32,534,20240702,35.02,1056,-31.72,20250121,690,4.49,20250310,1250,-42.32,20241213,534,35.02,20240702,0.13,N,014990,500,375 억,,516526,N,N,12,N,00,N +20250319,150317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,721,-2,5,-0.28,124490111,172436,35.91,703,758,703,939,507,723,721.95,0.69,0,-20768,767,745,731,709,695,738,702,376,216,500,440,1,1,75112995,542,-31.35,1.37,12,0.23,-23.00,528.00,1250,20241213,-42.32,534,20240702,35.02,1056,-31.72,20250121,690,4.49,20250310,1250,-42.32,20241213,534,35.02,20240702,0.13,N,014990,500,375 억,,516526,N,N,12,N,00,N +20250319,140318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,719,-4,5,-0.55,119084131,164926,34.34,703,758,703,939,507,723,722.05,0.69,0,-23353,767,745,731,709,695,738,702,376,216,500,440,1,1,75112995,540,-31.26,1.36,12,0.22,-23.00,528.00,1250,20241213,-42.48,534,20240702,34.64,1056,-31.91,20250121,690,4.20,20250310,1250,-42.48,20241213,534,34.64,20240702,0.13,N,014990,500,375 억,,516526,N,N,12,N,00,N +20250319,130316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,723,0,3,0.00,114211936,158164,32.94,703,758,703,939,507,723,722.11,0.69,0,-21971,767,745,731,709,695,738,702,376,216,500,440,1,1,75112995,543,-31.43,1.37,12,0.21,-23.00,528.00,1250,20241213,-42.16,534,20240702,35.39,1056,-31.53,20250121,690,4.78,20250310,1250,-42.16,20241213,534,35.39,20240702,0.13,N,014990,500,375 억,,516526,N,N,12,N,00,N +20250319,120316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,720,-3,5,-0.41,101689559,140758,29.31,703,758,703,939,507,723,722.44,0.69,0,-19258,767,745,731,709,695,738,702,376,216,500,440,1,1,75112995,541,-31.30,1.36,12,0.19,-23.00,528.00,1250,20241213,-42.40,534,20240702,34.83,1056,-31.82,20250121,690,4.35,20250310,1250,-42.40,20241213,534,34.83,20240702,0.13,N,014990,500,375 억,,516526,N,N,12,N,00,N +20250319,110317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,715,-8,5,-1.11,95633791,132308,27.55,703,758,703,939,507,723,722.81,0.69,0,-19497,767,745,731,709,695,738,702,376,216,500,440,1,1,75112995,537,-31.09,1.35,12,0.18,-23.00,528.00,1250,20241213,-42.80,534,20240702,33.90,1056,-32.29,20250121,690,3.62,20250310,1250,-42.80,20241213,534,33.90,20240702,0.13,N,014990,500,375 억,,516526,N,N,12,N,00,N +20250319,100318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,718,-5,5,-0.69,69959332,96427,20.08,703,758,703,939,507,723,725.52,0.69,0,-11144,767,745,731,709,695,738,702,376,216,500,440,1,1,75112995,539,-31.22,1.36,12,0.13,-23.00,528.00,1250,20241213,-42.56,534,20240702,34.46,1056,-32.01,20250121,690,4.06,20250310,1250,-42.56,20241213,534,34.46,20240702,0.13,N,014990,500,375 억,,516526,N,N,12,N,00,N +20250319,090317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,722,-1,5,-0.14,12750339,18109,3.77,703,722,703,939,507,723,704.09,0.69,0,1979,767,745,731,709,695,738,702,376,216,500,440,1,1,75112995,542,-31.39,1.37,12,0.02,-23.00,528.00,1250,20241213,-42.24,534,20240702,35.21,1056,-31.63,20250121,690,4.64,20250310,1250,-42.24,20241213,534,35.21,20240702,0.13,N,014990,500,375 억,,516526,N,N,12,N,00,N 20250318,160315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,723,-24,5,-3.21,347233282,475152,410.02,746,753,717,971,523,747,730.79,0.70,0,-8656,799,772,759,732,719,766,726,376,224,500,460,1,1,75112995,543,-31.43,1.37,12,0.63,-23.00,528.00,1250,20241213,-42.16,534,20240702,35.39,1056,-31.53,20250121,690,4.78,20250310,1250,-42.16,20241213,534,35.39,20240702,0.15,N,014990,500,375 억,,524810,N,N,12,N,00,N 20250318,150317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,729,-18,5,-2.41,337550695,461773,398.48,746,753,717,971,523,747,730.99,0.70,0,-7571,799,772,759,732,719,766,726,376,224,500,460,1,1,75112995,548,-31.70,1.38,12,0.61,-23.00,528.00,1250,20241213,-41.68,534,20240702,36.52,1056,-30.97,20250121,690,5.65,20250310,1250,-41.68,20241213,534,36.52,20240702,0.15,N,014990,500,375 억,,524810,N,N,20,N,00,N 20250318,140316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,725,-22,5,-2.95,318884257,435953,376.20,746,753,717,971,523,747,731.46,0.70,0,-11259,799,772,759,732,719,766,726,376,224,500,460,1,1,75112995,545,-31.52,1.37,12,0.58,-23.00,528.00,1250,20241213,-42.00,534,20240702,35.77,1056,-31.34,20250121,690,5.07,20250310,1250,-42.00,20241213,534,35.77,20240702,0.15,N,014990,500,375 억,,524810,N,N,20,N,00,N diff --git a/015020/price/prices-20250301.csv b/015020/price/prices-20250301.csv index f84d2d19d9d3..fc292c061a01 100644 --- a/015020/price/prices-20250301.csv +++ b/015020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1599,-141,5,-8.10,2817389947,1724676,126.50,1740,1742,1572,2260,1218,1740,1633.45,0.16,0,-4883,1922,1831,1742,1651,1562,1786,1606,214,520,500,1040,1,1,42851600,685,-23.51,1.56,12,4.02,-68.00,1027.00,2720,20241211,-41.21,541,20241118,195.56,2360,-32.25,20250102,1125,42.13,20250210,2720,-41.21,20241211,541,195.56,20241118,0.00,N,015020,500,214 억,,70579,N,N,1,N,00,N +20250319,150317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1573,-167,5,-9.60,2690509699,1644628,120.63,1740,1742,1573,2260,1218,1740,1635.77,0.16,0,1958,1922,1831,1742,1651,1562,1786,1606,214,520,500,1040,1,1,42851600,674,-23.13,1.53,12,3.84,-68.00,1027.00,2720,20241211,-42.17,541,20241118,190.76,2360,-33.35,20250102,1125,39.82,20250210,2720,-42.17,20241211,541,190.76,20241118,0.00,N,015020,500,214 억,,70579,N,N,6,N,00,N +20250319,140318,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1601,-139,5,-7.99,2501997071,1526454,111.96,1740,1742,1584,2260,1218,1740,1638.91,0.16,0,28929,1922,1831,1742,1651,1562,1786,1606,214,520,500,1040,1,1,42851600,686,-23.54,1.56,12,3.56,-68.00,1027.00,2720,20241211,-41.14,541,20241118,195.93,2360,-32.16,20250102,1125,42.31,20250210,2720,-41.14,20241211,541,195.93,20241118,0.00,N,015020,500,214 억,,70579,N,N,6,N,00,N +20250319,130316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1590,-150,5,-8.62,2224013111,1352237,99.18,1740,1742,1590,2260,1218,1740,1644.50,0.16,0,26458,1922,1831,1742,1651,1562,1786,1606,214,520,500,1040,1,1,42851600,681,-23.38,1.55,12,3.16,-68.00,1027.00,2720,20241211,-41.54,541,20241118,193.90,2360,-32.63,20250102,1125,41.33,20250210,2720,-41.54,20241211,541,193.90,20241118,0.00,N,015020,500,214 억,,70579,N,N,6,N,00,N +20250319,120316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1636,-104,5,-5.98,1731160598,1046295,76.74,1740,1742,1609,2260,1218,1740,1654.34,0.16,0,35897,1922,1831,1742,1651,1562,1786,1606,214,520,500,1040,1,1,42851600,701,-24.06,1.59,12,2.44,-68.00,1027.00,2720,20241211,-39.85,541,20241118,202.40,2360,-30.68,20250102,1125,45.42,20250210,2720,-39.85,20241211,541,202.40,20241118,0.00,N,015020,500,214 억,,70579,N,N,6,N,00,N +20250319,110317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1642,-98,5,-5.63,1509600814,911046,66.82,1740,1742,1609,2260,1218,1740,1656.75,0.16,0,27922,1922,1831,1742,1651,1562,1786,1606,214,520,500,1040,1,1,42851600,704,-24.15,1.60,12,2.13,-68.00,1027.00,2720,20241211,-39.63,541,20241118,203.51,2360,-30.42,20250102,1125,45.96,20250210,2720,-39.63,20241211,541,203.51,20241118,0.00,N,015020,500,214 억,,70579,N,N,6,N,00,N +20250319,100318,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1630,-110,5,-6.32,1108188956,665169,48.79,1740,1742,1615,2260,1218,1740,1665.72,0.16,0,31955,1922,1831,1742,1651,1562,1786,1606,214,520,500,1040,1,1,42851600,698,-23.97,1.59,12,1.55,-68.00,1027.00,2720,20241211,-40.07,541,20241118,201.29,2360,-30.93,20250102,1125,44.89,20250210,2720,-40.07,20241211,541,201.29,20241118,0.00,N,015020,500,214 억,,70579,N,N,6,N,00,N +20250319,090318,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1739,-1,5,-0.06,39240942,22699,1.66,1740,1740,1710,2260,1218,1740,1727.23,0.16,0,4879,1922,1831,1742,1651,1562,1786,1606,214,520,500,1040,1,1,42851600,745,-25.57,1.69,12,0.05,-68.00,1027.00,2720,20241211,-36.07,541,20241118,221.44,2360,-26.31,20250102,1125,54.58,20250210,2720,-36.07,20241211,541,221.44,20241118,0.00,N,015020,500,214 억,,70579,N,N,6,N,00,N 20250318,160315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1740,-45,5,-2.52,2374187005,1353115,68.81,1800,1833,1653,2320,1250,1785,1754.72,0.23,0,-34024,1884,1834,1799,1749,1714,1817,1732,214,535,500,1070,1,1,42851600,746,-25.59,1.69,12,3.16,-68.00,1027.00,2720,20241211,-36.03,541,20241118,221.63,2360,-26.27,20250102,1125,54.67,20250210,2720,-36.03,20241211,541,221.63,20241118,0.00,N,015020,500,214 억,,100413,N,N,6,N,00,N 20250318,150318,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1747,-38,5,-2.13,2257745909,1286191,65.41,1800,1833,1653,2320,1250,1785,1755.37,0.23,0,-20442,1884,1834,1799,1749,1714,1817,1732,214,535,500,1070,1,1,42851600,749,-25.69,1.70,12,3.00,-68.00,1027.00,2720,20241211,-35.77,541,20241118,222.92,2360,-25.97,20250102,1125,55.29,20250210,2720,-35.77,20241211,541,222.92,20241118,0.00,N,015020,500,214 억,,100413,N,N,5,N,00,N 20250318,140317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1760,-25,5,-1.40,2058050581,1171770,59.59,1800,1833,1653,2320,1250,1785,1756.36,0.23,0,3268,1884,1834,1799,1749,1714,1817,1732,214,535,500,1070,1,1,42851600,754,-25.88,1.71,12,2.73,-68.00,1027.00,2720,20241211,-35.29,541,20241118,225.32,2360,-25.42,20250102,1125,56.44,20250210,2720,-35.29,20241211,541,225.32,20241118,0.00,N,015020,500,214 억,,100413,N,N,5,N,00,N diff --git a/015230/price/prices-20250301.csv b/015230/price/prices-20250301.csv index 7c22971da9f6..e5b9b2040f11 100644 --- a/015230/price/prices-20250301.csv +++ b/015230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5220,-70,5,-1.32,353107340,67958,103.73,5250,5250,5160,6870,3710,5290,5195.91,6.13,0,-6283,5456,5372,5306,5222,5156,5340,5190,143,1580,500,3700,10,1,28572230,1491,4.39,0.54,12,0.24,1188.00,9647.00,7100,20240507,-26.48,4490,20241209,16.26,5680,-8.10,20250310,4920,6.10,20250109,7100,-26.48,20240507,4490,16.26,20241209,1.95,N,015230,500,142 억,,1752234,N,N,58,N,00,N +20250319,150318,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5230,-60,5,-1.13,342808040,65985,100.72,5250,5250,5160,6870,3710,5290,5195.18,6.13,0,-5807,5456,5372,5306,5222,5156,5340,5190,143,1580,500,3700,10,1,28572230,1494,4.40,0.54,12,0.23,1188.00,9647.00,7100,20240507,-26.34,4490,20241209,16.48,5680,-7.92,20250310,4920,6.30,20250109,7100,-26.34,20240507,4490,16.48,20241209,1.95,N,015230,500,142 억,,1752234,N,N,58,N,00,N +20250319,140319,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5190,-100,5,-1.89,294078910,56629,86.44,5250,5250,5160,6870,3710,5290,5193.01,6.13,0,-7911,5456,5372,5306,5222,5156,5340,5190,143,1580,500,3700,10,1,28572230,1483,4.37,0.54,12,0.20,1188.00,9647.00,7100,20240507,-26.90,4490,20241209,15.59,5680,-8.63,20250310,4920,5.49,20250109,7100,-26.90,20240507,4490,15.59,20241209,1.95,N,015230,500,142 억,,1752234,N,N,58,N,00,N +20250319,130317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5210,-80,5,-1.51,278916090,53713,81.99,5250,5250,5160,6870,3710,5290,5192.64,6.13,0,-8937,5456,5372,5306,5222,5156,5340,5190,143,1580,500,3700,10,1,28572230,1489,4.39,0.54,12,0.19,1188.00,9647.00,7100,20240507,-26.62,4490,20241209,16.04,5680,-8.27,20250310,4920,5.89,20250109,7100,-26.62,20240507,4490,16.04,20241209,1.95,N,015230,500,142 억,,1752234,N,N,58,N,00,N +20250319,120317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5180,-110,5,-2.08,255447930,49183,75.07,5250,5250,5160,6870,3710,5290,5193.75,6.13,0,-9259,5456,5372,5306,5222,5156,5340,5190,143,1580,500,3700,10,1,28572230,1480,4.36,0.54,12,0.17,1188.00,9647.00,7100,20240507,-27.04,4490,20241209,15.37,5680,-8.80,20250310,4920,5.28,20250109,7100,-27.04,20240507,4490,15.37,20241209,1.95,N,015230,500,142 억,,1752234,N,N,58,N,00,N +20250319,110317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5180,-110,5,-2.08,203304760,39131,59.73,5250,5250,5160,6870,3710,5290,5195.39,6.13,0,-4319,5456,5372,5306,5222,5156,5340,5190,143,1580,500,3700,10,1,28572230,1480,4.36,0.54,12,0.14,1188.00,9647.00,7100,20240507,-27.04,4490,20241209,15.37,5680,-8.80,20250310,4920,5.28,20250109,7100,-27.04,20240507,4490,15.37,20241209,1.95,N,015230,500,142 억,,1752234,N,N,58,N,00,N +20250319,100318,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5210,-80,5,-1.51,115217720,22099,33.73,5250,5250,5190,6870,3710,5290,5213.57,6.13,0,-8854,5456,5372,5306,5222,5156,5340,5190,143,1580,500,3700,10,1,28572230,1489,4.39,0.54,12,0.08,1188.00,9647.00,7100,20240507,-26.62,4490,20241209,16.04,5680,-8.27,20250310,4920,5.89,20250109,7100,-26.62,20240507,4490,16.04,20241209,1.95,N,015230,500,142 억,,1752234,N,N,58,N,00,N +20250319,090318,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5240,-50,5,-0.95,8081690,1540,2.35,5250,5250,5230,6870,3710,5290,5246.73,6.13,0,-155,5456,5372,5306,5222,5156,5340,5190,143,1580,500,3700,10,1,28572230,1497,4.41,0.54,12,0.01,1188.00,9647.00,7100,20240507,-26.20,4490,20241209,16.70,5680,-7.75,20250310,4920,6.50,20250109,7100,-26.20,20240507,4490,16.70,20241209,1.95,N,015230,500,142 억,,1752234,N,N,58,N,00,N 20250318,160316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5290,-70,5,-1.31,345599205,65506,87.41,5320,5390,5240,6960,3760,5360,5275.81,6.13,0,-15313,5466,5412,5306,5252,5146,5440,5280,143,1600,500,3750,10,1,28572230,1511,4.45,0.55,12,0.23,1188.00,9647.00,7100,20240507,-25.49,4490,20241209,17.82,5680,-6.87,20250310,4920,7.52,20250109,7100,-25.49,20240507,4490,17.82,20241209,1.92,N,015230,500,142 억,,1750504,N,N,58,N,00,N 20250318,150318,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5250,-110,5,-2.05,309549515,58672,78.29,5320,5390,5240,6960,3760,5360,5275.93,6.13,0,-16655,5466,5412,5306,5252,5146,5440,5280,143,1600,500,3750,10,1,28572230,1500,4.42,0.54,12,0.21,1188.00,9647.00,7100,20240507,-26.06,4490,20241209,16.93,5680,-7.57,20250310,4920,6.71,20250109,7100,-26.06,20240507,4490,16.93,20241209,1.92,N,015230,500,142 억,,1750504,N,N,0,N,00,N 20250318,140317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5270,-90,5,-1.68,233932155,44280,59.09,5320,5390,5240,6960,3760,5360,5283.02,6.13,0,-14737,5466,5412,5306,5252,5146,5440,5280,143,1600,500,3750,10,1,28572230,1506,4.44,0.55,12,0.15,1188.00,9647.00,7100,20240507,-25.77,4490,20241209,17.37,5680,-7.22,20250310,4920,7.11,20250109,7100,-25.77,20240507,4490,17.37,20241209,1.92,N,015230,500,142 억,,1750504,N,N,0,N,00,N diff --git a/015260/price/prices-20250301.csv b/015260/price/prices-20250301.csv index 30288c01d9ba..cd0541a3f84c 100644 --- a/015260/price/prices-20250301.csv +++ b/015260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160317,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,484,4,2,0.83,33103148,68957,83.78,480,488,476,624,336,480,480.05,0.00,0,-3459,500,489,484,473,468,487,471,226,144,500,330,1,1,45116894,218,-2.22,0.67,12,0.15,-218.00,726.00,1363,20240328,-64.49,476,20250319,1.68,707,-31.54,20250123,476,1.68,20250319,1363,-64.49,20240328,476,1.68,20250319,0.01,N,015260,500,225 억,,0,N,N,6,N,00,N +20250319,150318,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,486,6,2,1.25,32922136,68583,83.32,480,488,476,624,336,480,480.03,0.00,0,-3239,500,489,484,473,468,487,471,226,144,500,330,1,1,45116894,219,-2.23,0.67,12,0.15,-218.00,726.00,1363,20240328,-64.34,476,20250319,2.10,707,-31.26,20250123,476,2.10,20250319,1363,-64.34,20240328,476,2.10,20250319,0.01,N,015260,500,225 억,,0,N,N,31,N,00,N +20250319,140319,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,488,8,2,1.67,31299527,65205,79.22,480,488,476,624,336,480,480.02,0.00,0,-4914,500,489,484,473,468,487,471,226,144,500,330,1,1,45116894,220,-2.24,0.67,12,0.14,-218.00,726.00,1363,20240328,-64.20,476,20250319,2.52,707,-30.98,20250123,476,2.52,20250319,1363,-64.20,20240328,476,2.52,20250319,0.01,N,015260,500,225 억,,0,N,N,31,N,00,N +20250319,130317,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,478,-2,5,-0.42,28121165,58649,71.26,480,483,476,624,336,480,479.48,0.00,0,-3527,500,489,484,473,468,487,471,226,144,500,330,1,1,45116894,216,-2.19,0.66,12,0.13,-218.00,726.00,1363,20240328,-64.93,476,20250319,0.42,707,-32.39,20250123,476,0.42,20250319,1363,-64.93,20240328,476,0.42,20250319,0.01,N,015260,500,225 억,,0,N,N,31,N,00,N +20250319,120317,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,479,-1,5,-0.21,26684730,55644,67.60,480,483,476,624,336,480,479.56,0.00,0,-3868,500,489,484,473,468,487,471,226,144,500,330,1,1,45116894,216,-2.20,0.66,12,0.12,-218.00,726.00,1363,20240328,-64.86,476,20250319,0.63,707,-32.25,20250123,476,0.63,20250319,1363,-64.86,20240328,476,0.63,20250319,0.01,N,015260,500,225 억,,0,N,N,31,N,00,N +20250319,110317,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,481,1,2,0.21,22355679,46639,56.66,480,483,476,624,336,480,479.33,0.00,0,-3869,500,489,484,473,468,487,471,226,144,500,330,1,1,45116894,217,-2.21,0.66,12,0.10,-218.00,726.00,1363,20240328,-64.71,476,20250319,1.05,707,-31.97,20250123,476,1.05,20250319,1363,-64.71,20240328,476,1.05,20250319,0.01,N,015260,500,225 억,,0,N,N,31,N,00,N +20250319,100319,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,478,-2,5,-0.42,21940096,45775,55.61,480,483,476,624,336,480,479.30,0.00,0,-3869,500,489,484,473,468,487,471,226,144,500,330,1,1,45116894,216,-2.19,0.66,12,0.10,-218.00,726.00,1363,20240328,-64.93,476,20250319,0.42,707,-32.39,20250123,476,0.42,20250319,1363,-64.93,20240328,476,0.42,20250319,0.01,N,015260,500,225 억,,0,N,N,31,N,00,N +20250319,090318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,480,0,3,0.00,4128960,8602,10.45,480,480,480,624,336,480,480.00,0.00,0,-1265,500,489,484,473,468,487,471,226,144,500,330,1,1,45116894,217,-2.20,0.66,12,0.02,-218.00,726.00,1363,20240328,-64.78,479,20250318,0.21,707,-32.11,20250123,479,0.21,20250318,1363,-64.78,20240328,479,0.21,20250318,0.01,N,015260,500,225 억,,0,N,N,31,N,00,N 20250318,160316,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,480,-10,5,-2.04,40332041,82301,301.41,484,495,479,637,343,490,490.06,0.00,0,292,503,496,493,486,483,495,485,226,147,500,340,1,1,45116894,217,-2.20,0.66,12,0.18,-218.00,726.00,1363,20240328,-64.78,479,20250318,0.21,707,-32.11,20250123,479,0.21,20250318,1363,-64.78,20240328,479,0.21,20250318,0.01,N,015260,500,225 억,,0,N,N,31,N,00,N 20250318,150318,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,481,-9,5,-1.84,37504366,76415,279.86,484,495,481,637,343,490,490.80,0.00,0,467,503,496,493,486,483,495,485,226,147,500,340,1,1,45116894,217,-2.21,0.66,12,0.17,-218.00,726.00,1363,20240328,-64.71,481,20250318,0.00,707,-31.97,20250123,481,0.00,20250318,1363,-64.71,20240328,481,0.00,20250318,0.01,N,015260,500,225 억,,0,N,N,4,N,00,N 20250318,140317,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,485,-5,5,-1.02,33330859,67794,248.28,484,495,484,637,343,490,491.65,0.00,0,467,503,496,493,486,483,495,485,226,147,500,340,1,1,45116894,219,-2.22,0.67,12,0.15,-218.00,726.00,1363,20240328,-64.42,484,20250318,0.21,707,-31.40,20250123,484,0.21,20250318,1363,-64.42,20240328,484,0.21,20250318,0.01,N,015260,500,225 억,,0,N,N,4,N,00,N diff --git a/015360/price/prices-20250301.csv b/015360/price/prices-20250301.csv index 417e0f899121..2bf424783813 100644 --- a/015360/price/prices-20250301.csv +++ b/015360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46550,-150,5,-0.32,298589225,6399,66.73,46700,47150,46350,60700,32700,46700,46661.86,9.06,0,-293,48066,47382,46966,46282,45866,47175,46075,300,14000,5000,34550,50,1,6000000,2793,9.62,0.53,12,0.11,4840.00,87368.00,57800,20241226,-19.46,37400,20240312,24.47,53900,-13.64,20250224,45050,3.33,20250317,57800,-19.46,20241226,37800,23.15,20240402,0.22,N,015360,5000,300 억,,543848,N,N,0,N,00,N +20250319,150318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46550,-150,5,-0.32,277588800,5947,62.01,46700,47150,46350,60700,32700,46700,46677.11,9.06,0,-272,48066,47382,46966,46282,45866,47175,46075,300,14000,5000,34550,50,1,6000000,2793,9.62,0.53,12,0.10,4840.00,87368.00,57800,20241226,-19.46,37400,20240312,24.47,53900,-13.64,20250224,45050,3.33,20250317,57800,-19.46,20241226,37800,23.15,20240402,0.22,N,015360,5000,300 억,,543848,N,N,0,N,00,N +20250319,140319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46700,0,3,0.00,237707550,5090,53.08,46700,47150,46350,60700,32700,46700,46700.89,9.06,0,-198,48066,47382,46966,46282,45866,47175,46075,300,14000,5000,34550,50,1,6000000,2802,9.65,0.53,12,0.08,4840.00,87368.00,57800,20241226,-19.20,37400,20240312,24.87,53900,-13.36,20250224,45050,3.66,20250317,57800,-19.20,20241226,37800,23.54,20240402,0.22,N,015360,5000,300 억,,543848,N,N,0,N,00,N +20250319,130317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46850,150,2,0.32,223969450,4796,50.01,46700,47150,46350,60700,32700,46700,46699.22,9.06,0,-106,48066,47382,46966,46282,45866,47175,46075,300,14000,5000,34550,50,1,6000000,2811,9.68,0.54,12,0.08,4840.00,87368.00,57800,20241226,-18.94,37400,20240312,25.27,53900,-13.08,20250224,45050,4.00,20250317,57800,-18.94,20241226,37800,23.94,20240402,0.22,N,015360,5000,300 억,,543848,N,N,0,N,00,N +20250319,120317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47000,300,2,0.64,184323075,3950,41.19,46700,47150,46350,60700,32700,46700,46664.07,9.06,0,101,48066,47382,46966,46282,45866,47175,46075,300,14000,5000,34550,50,1,6000000,2820,9.71,0.54,12,0.07,4840.00,87368.00,57800,20241226,-18.69,37400,20240312,25.67,53900,-12.80,20250224,45050,4.33,20250317,57800,-18.69,20241226,37800,24.34,20240402,0.22,N,015360,5000,300 억,,543848,N,N,0,N,00,N +20250319,110318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46800,100,2,0.21,140778325,3022,31.51,46700,47150,46350,60700,32700,46700,46584.49,9.06,0,109,48066,47382,46966,46282,45866,47175,46075,300,14000,5000,34550,50,1,6000000,2808,9.67,0.54,12,0.05,4840.00,87368.00,57800,20241226,-19.03,37400,20240312,25.13,53900,-13.17,20250224,45050,3.88,20250317,57800,-19.03,20241226,37800,23.81,20240402,0.22,N,015360,5000,300 억,,543848,N,N,0,N,00,N +20250319,100319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46550,-150,5,-0.32,78698750,1694,17.66,46700,46700,46350,60700,32700,46700,46457.35,9.06,0,2,48066,47382,46966,46282,45866,47175,46075,300,14000,5000,34550,50,1,6000000,2793,9.62,0.53,12,0.03,4840.00,87368.00,57800,20241226,-19.46,37400,20240312,24.47,53900,-13.64,20250224,45050,3.33,20250317,57800,-19.46,20241226,37800,23.15,20240402,0.22,N,015360,5000,300 억,,543848,N,N,0,N,00,N +20250319,090318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46500,-200,5,-0.43,2466800,53,0.55,46700,46700,46500,60700,32700,46700,46543.40,9.06,0,-35,48066,47382,46966,46282,45866,47175,46075,300,14000,5000,34550,50,1,6000000,2790,9.61,0.53,12,0.00,4840.00,87368.00,57800,20241226,-19.55,37400,20240312,24.33,53900,-13.73,20250224,45050,3.22,20250317,57800,-19.55,20241226,37800,23.02,20240402,0.22,N,015360,5000,300 억,,543848,N,N,0,N,00,N 20250318,160316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46700,-950,5,-1.99,449506725,9590,67.69,47650,47650,46550,61900,33400,47650,46872.44,9.06,0,384,50650,49150,47100,45600,43550,48125,44575,300,14250,5000,35260,50,1,6000000,2802,9.65,0.53,12,0.16,4840.00,87368.00,57800,20241226,-19.20,37400,20240312,24.87,53900,-13.36,20250224,45050,3.66,20250317,57800,-19.20,20241226,37800,23.54,20240402,0.22,N,015360,5000,300 억,,543460,N,N,4,N,00,N 20250318,150318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46650,-1000,5,-2.10,407194875,8683,61.29,47650,47650,46600,61900,33400,47650,46895.64,9.06,0,1101,50650,49150,47100,45600,43550,48125,44575,300,14250,5000,35260,50,1,6000000,2799,9.64,0.53,12,0.14,4840.00,87368.00,57800,20241226,-19.29,37400,20240312,24.73,53900,-13.45,20250224,45050,3.55,20250317,57800,-19.29,20241226,37800,23.41,20240402,0.22,N,015360,5000,300 억,,543460,N,N,4,N,00,N 20250318,140318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46600,-1050,5,-2.20,398238725,8491,59.94,47650,47650,46600,61900,33400,47650,46901.27,9.06,0,1104,50650,49150,47100,45600,43550,48125,44575,300,14250,5000,35260,50,1,6000000,2796,9.63,0.53,12,0.14,4840.00,87368.00,57800,20241226,-19.38,37400,20240312,24.60,53900,-13.54,20250224,45050,3.44,20250317,57800,-19.38,20241226,37800,23.28,20240402,0.22,N,015360,5000,300 억,,543460,N,N,4,N,00,N diff --git a/015590/price/prices-20250301.csv b/015590/price/prices-20250301.csv index 5cd5d3e50d6f..21f89d9d5a31 100644 --- a/015590/price/prices-20250301.csv +++ b/015590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160318,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N +20250319,150319,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N +20250319,140320,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N +20250319,130318,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N +20250319,120318,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N +20250319,110318,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N +20250319,100319,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N +20250319,090319,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N 20250318,160317,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N 20250318,150319,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N 20250318,140318,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22260721,N,N,0,N,00,N diff --git a/015710/price/prices-20250301.csv b/015710/price/prices-20250301.csv index 811263b27502..767c09b4e666 100644 --- a/015710/price/prices-20250301.csv +++ b/015710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,-30,5,-0.74,95331705,23796,142.77,4015,4035,3985,5230,2825,4030,4006.21,1.75,0,-11957,4080,4055,4035,4010,3990,4045,4000,88,1200,500,2650,5,1,17530500,701,23.12,0.56,12,0.14,173.00,7196.00,5650,20241029,-29.20,3200,20240909,25.00,5040,-20.63,20250106,3910,2.30,20250304,5650,-29.20,20241029,3200,25.00,20240909,3.53,N,015710,500,87 억,,305964,N,N,0,N,00,N +20250319,150319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,-15,5,-0.37,89559495,22353,134.12,4015,4035,3985,5230,2825,4030,4006.60,1.75,0,-11165,4080,4055,4035,4010,3990,4045,4000,88,1200,500,2650,5,1,17530500,704,23.21,0.56,12,0.13,173.00,7196.00,5650,20241029,-28.94,3200,20240909,25.47,5040,-20.34,20250106,3910,2.69,20250304,5650,-28.94,20241029,3200,25.47,20240909,3.53,N,015710,500,87 억,,305964,N,N,0,N,00,N +20250319,140320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,-15,5,-0.37,82435130,20578,123.47,4015,4035,3985,5230,2825,4030,4005.98,1.75,0,-11154,4080,4055,4035,4010,3990,4045,4000,88,1200,500,2650,5,1,17530500,704,23.21,0.56,12,0.12,173.00,7196.00,5650,20241029,-28.94,3200,20240909,25.47,5040,-20.34,20250106,3910,2.69,20250304,5650,-28.94,20241029,3200,25.47,20240909,3.53,N,015710,500,87 억,,305964,N,N,0,N,00,N +20250319,130318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,-20,5,-0.50,79829100,19928,119.57,4015,4035,3985,5230,2825,4030,4005.88,1.75,0,-11154,4080,4055,4035,4010,3990,4045,4000,88,1200,500,2650,5,1,17530500,703,23.18,0.56,12,0.11,173.00,7196.00,5650,20241029,-29.03,3200,20240909,25.31,5040,-20.44,20250106,3910,2.56,20250304,5650,-29.03,20241029,3200,25.31,20240909,3.53,N,015710,500,87 억,,305964,N,N,0,N,00,N +20250319,120318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,-25,5,-0.62,78678845,19641,117.84,4015,4035,3985,5230,2825,4030,4005.85,1.75,0,-11300,4080,4055,4035,4010,3990,4045,4000,88,1200,500,2650,5,1,17530500,702,23.15,0.56,12,0.11,173.00,7196.00,5650,20241029,-29.12,3200,20240909,25.16,5040,-20.54,20250106,3910,2.43,20250304,5650,-29.12,20241029,3200,25.16,20240909,3.53,N,015710,500,87 억,,305964,N,N,0,N,00,N +20250319,110318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,-20,5,-0.50,71016525,17725,106.35,4015,4035,3985,5230,2825,4030,4006.57,1.75,0,-10906,4080,4055,4035,4010,3990,4045,4000,88,1200,500,2650,5,1,17530500,703,23.18,0.56,12,0.10,173.00,7196.00,5650,20241029,-29.03,3200,20240909,25.31,5040,-20.44,20250106,3910,2.56,20250304,5650,-29.03,20241029,3200,25.31,20240909,3.53,N,015710,500,87 억,,305964,N,N,0,N,00,N +20250319,100319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,-5,5,-0.12,38932035,9716,58.29,4015,4030,3985,5230,2825,4030,4007.00,1.75,0,-3630,4080,4055,4035,4010,3990,4045,4000,88,1200,500,2650,5,1,17530500,706,23.27,0.56,12,0.06,173.00,7196.00,5650,20241029,-28.76,3200,20240909,25.78,5040,-20.14,20250106,3910,2.94,20250304,5650,-28.76,20241029,3200,25.78,20240909,3.53,N,015710,500,87 억,,305964,N,N,0,N,00,N +20250319,090319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,-15,5,-0.37,662475,165,0.99,4015,4015,4015,5230,2825,4030,4015.00,1.75,0,-24,4080,4055,4035,4010,3990,4045,4000,88,1200,500,2650,5,1,17530500,704,23.21,0.56,12,0.00,173.00,7196.00,5650,20241029,-28.94,3200,20240909,25.47,5040,-20.34,20250106,3910,2.69,20250304,5650,-28.94,20241029,3200,25.47,20240909,3.53,N,015710,500,87 억,,305964,N,N,0,N,00,N 20250318,160317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4030,15,2,0.37,66880185,16609,47.18,4040,4060,4015,5210,2815,4015,4026.74,1.76,0,-2688,4088,4051,4033,3996,3978,4042,3987,88,1195,500,2640,5,1,17530500,706,23.29,0.56,12,0.09,173.00,7196.00,5650,20241029,-28.67,3200,20240909,25.94,5040,-20.04,20250106,3910,3.07,20250304,5650,-28.67,20241029,3200,25.94,20240909,3.54,N,015710,500,87 억,,308652,N,N,0,N,00,N 20250318,150319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,10,2,0.25,56750265,14093,40.03,4040,4060,4015,5210,2815,4015,4026.84,1.76,0,-2398,4088,4051,4033,3996,3978,4042,3987,88,1195,500,2640,5,1,17530500,706,23.27,0.56,12,0.08,173.00,7196.00,5650,20241029,-28.76,3200,20240909,25.78,5040,-20.14,20250106,3910,2.94,20250304,5650,-28.76,20241029,3200,25.78,20240909,3.54,N,015710,500,87 억,,308652,N,N,0,N,00,N 20250318,140318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4030,15,2,0.37,49349605,12253,34.81,4040,4060,4015,5210,2815,4015,4027.55,1.76,0,-1145,4088,4051,4033,3996,3978,4042,3987,88,1195,500,2640,5,1,17530500,706,23.29,0.56,12,0.07,173.00,7196.00,5650,20241029,-28.67,3200,20240909,25.94,5040,-20.04,20250106,3910,3.07,20250304,5650,-28.67,20241029,3200,25.94,20240909,3.54,N,015710,500,87 억,,308652,N,N,0,N,00,N diff --git a/015750/price/prices-20250301.csv b/015750/price/prices-20250301.csv index bda9559dcaaa..0dde9f743b8f 100644 --- a/015750/price/prices-20250301.csv +++ b/015750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5370,60,2,1.13,1597320375,297860,105.09,5330,5400,5270,6900,3720,5310,5362.70,6.50,0,49584,5430,5370,5320,5260,5210,5400,5290,400,1590,500,3920,10,1,80000000,4296,2.53,0.32,12,0.37,2124.00,16604.00,10200,20240321,-47.35,4550,20241209,18.02,5720,-6.12,20250226,4825,11.30,20250203,10200,-47.35,20240321,4550,18.02,20241209,2.60,N,015750,500,400 억,,5199316,N,N,2676,N,00,N +20250319,150319,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5400,90,2,1.69,1447458270,269997,95.26,5330,5400,5270,6900,3720,5310,5361.07,6.50,0,50301,5430,5370,5320,5260,5210,5400,5290,400,1590,500,3920,10,1,80000000,4320,2.54,0.33,12,0.34,2124.00,16604.00,10200,20240321,-47.06,4550,20241209,18.68,5720,-5.59,20250226,4825,11.92,20250203,10200,-47.06,20240321,4550,18.68,20241209,2.60,N,015750,500,400 억,,5199316,N,N,2301,N,00,N +20250319,140320,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5380,70,2,1.32,1236883795,230890,81.46,5330,5400,5270,6900,3720,5310,5357.09,6.50,0,42435,5430,5370,5320,5260,5210,5400,5290,400,1590,500,3920,10,1,80000000,4304,2.53,0.32,12,0.29,2124.00,16604.00,10200,20240321,-47.25,4550,20241209,18.24,5720,-5.94,20250226,4825,11.50,20250203,10200,-47.25,20240321,4550,18.24,20241209,2.60,N,015750,500,400 억,,5199316,N,N,2301,N,00,N +20250319,130318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5380,70,2,1.32,1074221625,200697,70.81,5330,5400,5270,6900,3720,5310,5352.52,6.50,0,43886,5430,5370,5320,5260,5210,5400,5290,400,1590,500,3920,10,1,80000000,4304,2.53,0.32,12,0.25,2124.00,16604.00,10200,20240321,-47.25,4550,20241209,18.24,5720,-5.94,20250226,4825,11.50,20250203,10200,-47.25,20240321,4550,18.24,20241209,2.60,N,015750,500,400 억,,5199316,N,N,2301,N,00,N +20250319,120318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5380,70,2,1.32,938479785,175446,61.90,5330,5400,5270,6900,3720,5310,5349.17,6.50,0,39486,5430,5370,5320,5260,5210,5400,5290,400,1590,500,3920,10,1,80000000,4304,2.53,0.32,12,0.22,2124.00,16604.00,10200,20240321,-47.25,4550,20241209,18.24,5720,-5.94,20250226,4825,11.50,20250203,10200,-47.25,20240321,4550,18.24,20241209,2.60,N,015750,500,400 억,,5199316,N,N,2301,N,00,N +20250319,110319,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5380,70,2,1.32,712993825,133537,47.11,5330,5400,5270,6900,3720,5310,5339.36,6.50,0,22027,5430,5370,5320,5260,5210,5400,5290,400,1590,500,3920,10,1,80000000,4304,2.53,0.32,12,0.17,2124.00,16604.00,10200,20240321,-47.25,4550,20241209,18.24,5720,-5.94,20250226,4825,11.50,20250203,10200,-47.25,20240321,4550,18.24,20241209,2.60,N,015750,500,400 억,,5199316,N,N,2301,N,00,N +20250319,100320,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5360,50,2,0.94,324370860,61069,21.55,5330,5360,5270,6900,3720,5310,5311.55,6.50,0,6829,5430,5370,5320,5260,5210,5400,5290,400,1590,500,3920,10,1,80000000,4288,2.52,0.32,12,0.08,2124.00,16604.00,10200,20240321,-47.45,4550,20241209,17.80,5720,-6.29,20250226,4825,11.09,20250203,10200,-47.45,20240321,4550,17.80,20241209,2.60,N,015750,500,400 억,,5199316,N,N,2301,N,00,N +20250319,090319,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5280,-30,5,-0.56,40048670,7560,2.67,5330,5330,5270,6900,3720,5310,5296.94,6.50,0,430,5430,5370,5320,5260,5210,5400,5290,400,1590,500,3920,10,1,80000000,4224,2.49,0.32,12,0.01,2124.00,16604.00,10200,20240321,-48.24,4550,20241209,16.04,5720,-7.69,20250226,4825,9.43,20250203,10200,-48.24,20240321,4550,16.04,20241209,2.60,N,015750,500,400 억,,5199316,N,N,2301,N,00,N 20250318,160317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5310,40,2,0.76,1486290615,278877,113.85,5270,5380,5270,6850,3690,5270,5329.64,6.39,0,100767,5410,5340,5300,5230,5190,5325,5215,400,1580,500,3890,10,1,80000000,4248,2.50,0.32,12,0.35,2124.00,16604.00,10200,20240321,-47.94,4550,20241209,16.70,5720,-7.17,20250226,4825,10.05,20250203,10200,-47.94,20240321,4550,16.70,20241209,2.58,N,015750,500,400 억,,5110661,N,N,2301,N,00,N 20250318,150319,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5300,30,2,0.57,1389995165,260735,106.44,5270,5380,5270,6850,3690,5270,5331.06,6.39,0,101822,5410,5340,5300,5230,5190,5325,5215,400,1580,500,3890,10,1,80000000,4240,2.50,0.32,12,0.33,2124.00,16604.00,10200,20240321,-48.04,4550,20241209,16.48,5720,-7.34,20250226,4825,9.84,20250203,10200,-48.04,20240321,4550,16.48,20241209,2.58,N,015750,500,400 억,,5110661,N,N,237,N,00,N 20250318,140318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5310,40,2,0.76,1228680195,230313,94.02,5270,5380,5270,6850,3690,5270,5334.83,6.39,0,95405,5410,5340,5300,5230,5190,5325,5215,400,1580,500,3890,10,1,80000000,4248,2.50,0.32,12,0.29,2124.00,16604.00,10200,20240321,-47.94,4550,20241209,16.70,5720,-7.17,20250226,4825,10.05,20250203,10200,-47.94,20240321,4550,16.70,20241209,2.58,N,015750,500,400 억,,5110661,N,N,237,N,00,N diff --git a/015760/price/prices-20250301.csv b/015760/price/prices-20250301.csv index e34a05895f65..db15f24cf525 100644 --- a/015760/price/prices-20250301.csv +++ b/015760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21850,100,2,0.46,22197251675,1016207,66.48,21800,22000,21650,28250,15250,21750,21843.24,40.05,213295,220010,22450,22100,21850,21500,21250,21975,21375,32098,6500,5000,16090,50,1,641964077,140269,4.02,0.35,12,0.16,5439.00,62177.00,25450,20240314,-14.15,18190,20240805,20.12,23700,-7.81,20250226,19400,12.63,20250102,24600,-11.18,20241126,18190,20.12,20240805,0.25,N,015760,5000,32098 억,,102838493,N,N,245,N,00,N +20250319,150320,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21900,150,2,0.69,20117373525,921073,60.25,21800,22000,21650,28250,15250,21750,21841.25,40.06,238736,216769,22450,22100,21850,21500,21250,21975,21375,32098,6500,5000,16090,50,1,641964077,140590,4.03,0.35,12,0.14,5439.00,62177.00,25450,20240314,-13.95,18190,20240805,20.40,23700,-7.59,20250226,19400,12.89,20250102,24600,-10.98,20241126,18190,20.40,20240805,0.25,N,015760,5000,32098 억,,102863934,N,N,4466,N,00,N +20250319,140320,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21850,100,2,0.46,16547306100,757570,49.56,21800,22000,21650,28250,15250,21750,21842.62,40.04,179722,152520,22450,22100,21850,21500,21250,21975,21375,32098,6500,5000,16090,50,1,641964077,140269,4.02,0.35,12,0.12,5439.00,62177.00,25450,20240314,-14.15,18190,20240805,20.12,23700,-7.81,20250226,19400,12.63,20250102,24600,-11.18,20241126,18190,20.12,20240805,0.25,N,015760,5000,32098 억,,102804920,N,N,4466,N,00,N +20250319,130319,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21850,100,2,0.46,14829575000,679069,44.42,21800,22000,21650,28250,15250,21750,21838.11,40.02,144803,130871,22450,22100,21850,21500,21250,21975,21375,32098,6500,5000,16090,50,1,641964077,140269,4.02,0.35,12,0.11,5439.00,62177.00,25450,20240314,-14.15,18190,20240805,20.12,23700,-7.81,20250226,19400,12.63,20250102,24600,-11.18,20241126,18190,20.12,20240805,0.25,N,015760,5000,32098 억,,102770001,N,N,4466,N,00,N +20250319,120318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21900,150,2,0.69,13571967425,621518,40.66,21800,22000,21650,28250,15250,21750,21836.82,40.02,133289,129986,22450,22100,21850,21500,21250,21975,21375,32098,6500,5000,16090,50,1,641964077,140590,4.03,0.35,12,0.10,5439.00,62177.00,25450,20240314,-13.95,18190,20240805,20.40,23700,-7.59,20250226,19400,12.89,20250102,24600,-10.98,20241126,18190,20.40,20240805,0.25,N,015760,5000,32098 억,,102758487,N,N,4466,N,00,N +20250319,110319,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21950,200,2,0.92,11547235525,529064,34.61,21800,22000,21650,28250,15250,21750,21825.80,40.01,118918,112354,22450,22100,21850,21500,21250,21975,21375,32098,6500,5000,16090,50,1,641964077,140911,4.04,0.35,12,0.08,5439.00,62177.00,25450,20240314,-13.75,18190,20240805,20.67,23700,-7.38,20250226,19400,13.14,20250102,24600,-10.77,20241126,18190,20.67,20240805,0.25,N,015760,5000,32098 억,,102744116,N,N,4466,N,00,N +20250319,100320,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21750,0,3,0.00,6809729925,312708,20.46,21800,21950,21650,28250,15250,21750,21776.65,39.98,49147,51508,22450,22100,21850,21500,21250,21975,21375,32098,6500,5000,16090,50,1,641964077,139627,4.00,0.35,12,0.05,5439.00,62177.00,25450,20240314,-14.54,18190,20240805,19.57,23700,-8.23,20250226,19400,12.11,20250102,24600,-11.59,20241126,18190,19.57,20240805,0.25,N,015760,5000,32098 억,,102674345,N,N,4466,N,00,N +20250319,090320,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21750,0,3,0.00,412385425,18915,1.24,21800,21850,21750,28250,15250,21750,21802.31,39.97,1518,4197,22450,22100,21850,21500,21250,21975,21375,32098,6500,5000,16090,50,1,641964077,139627,4.00,0.35,12,0.00,5439.00,62177.00,25450,20240314,-14.54,18190,20240805,19.57,23700,-8.23,20250226,19400,12.11,20250102,24600,-11.59,20241126,18190,19.57,20240805,0.25,N,015760,5000,32098 억,,102626716,N,N,4466,N,00,N 20250318,160317,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21750,-400,5,-1.81,33230832150,1525445,113.42,22150,22200,21600,28750,15550,22150,21784.44,39.96,156364,115436,22716,22432,22116,21832,21516,22275,21675,32098,6600,5000,16390,50,1,641964077,139627,4.00,0.35,12,0.24,5439.00,62177.00,25450,20240314,-14.54,18190,20240805,19.57,23700,-8.23,20250226,19400,12.11,20250102,24900,-12.65,20240318,18190,19.57,20240805,0.25,N,015760,5000,32098 억,,102601080,N,N,4466,N,00,N 20250318,150320,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21700,-450,5,-2.03,31421329850,1442273,107.23,22150,22200,21600,28750,15550,22150,21785.98,39.96,159778,82284,22716,22432,22116,21832,21516,22275,21675,32098,6600,5000,16390,50,1,641964077,139306,3.99,0.35,12,0.22,5439.00,62177.00,25450,20240314,-14.73,18190,20240805,19.30,23700,-8.44,20250226,19400,11.86,20250102,24900,-12.85,20240318,18190,19.30,20240805,0.25,N,015760,5000,32098 억,,102604494,N,N,4448,N,00,N 20250318,140319,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21700,-450,5,-2.03,27993925575,1284245,95.48,22150,22200,21600,28750,15550,22150,21797.96,39.94,110042,54986,22716,22432,22116,21832,21516,22275,21675,32098,6600,5000,16390,50,1,641964077,139306,3.99,0.35,12,0.20,5439.00,62177.00,25450,20240314,-14.73,18190,20240805,19.30,23700,-8.44,20250226,19400,11.86,20250102,24900,-12.85,20240318,18190,19.30,20240805,0.25,N,015760,5000,32098 억,,102554758,N,N,4448,N,00,N diff --git a/015860/price/prices-20250301.csv b/015860/price/prices-20250301.csv index d46008e311c3..cc26a1b2ddc3 100644 --- a/015860/price/prices-20250301.csv +++ b/015860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3660,-10,5,-0.27,110091555,30112,162.47,3645,3680,3645,4770,2570,3670,3655.93,2.94,0,-7080,3703,3686,3668,3651,3633,3695,3660,499,1100,1000,2710,5,1,49347483,1806,8.01,0.38,12,0.06,457.00,9720.00,4880,20240502,-25.00,3450,20241209,6.09,3930,-6.87,20250122,3580,2.23,20250311,4880,-25.00,20240502,3450,6.09,20241209,1.10,N,015860,1000,498 억,,1453089,N,N,6,N,00,N +20250319,150320,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,-20,5,-0.54,103540535,28321,152.81,3645,3680,3645,4770,2570,3670,3655.81,2.94,0,-7059,3703,3686,3668,3651,3633,3695,3660,499,1100,1000,2710,5,1,49347483,1801,7.99,0.38,12,0.06,457.00,9720.00,4880,20240502,-25.20,3450,20241209,5.80,3930,-7.12,20250122,3580,1.96,20250311,4880,-25.20,20240502,3450,5.80,20241209,1.10,N,015860,1000,498 억,,1453089,N,N,44,N,00,N +20250319,140321,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3660,-10,5,-0.27,83193725,22750,122.75,3645,3680,3645,4770,2570,3670,3656.69,2.94,0,-5257,3703,3686,3668,3651,3633,3695,3660,499,1100,1000,2710,5,1,49347483,1806,8.01,0.38,12,0.05,457.00,9720.00,4880,20240502,-25.00,3450,20241209,6.09,3930,-6.87,20250122,3580,2.23,20250311,4880,-25.00,20240502,3450,6.09,20241209,1.10,N,015860,1000,498 억,,1453089,N,N,44,N,00,N +20250319,130319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,-20,5,-0.54,77345150,21150,114.11,3645,3680,3645,4770,2570,3670,3656.79,2.94,0,-4462,3703,3686,3668,3651,3633,3695,3660,499,1100,1000,2710,5,1,49347483,1801,7.99,0.38,12,0.04,457.00,9720.00,4880,20240502,-25.20,3450,20241209,5.80,3930,-7.12,20250122,3580,1.96,20250311,4880,-25.20,20240502,3450,5.80,20241209,1.10,N,015860,1000,498 억,,1453089,N,N,44,N,00,N +20250319,120319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,-20,5,-0.54,60351225,16494,88.99,3645,3680,3645,4770,2570,3670,3658.78,2.94,0,-4000,3703,3686,3668,3651,3633,3695,3660,499,1100,1000,2710,5,1,49347483,1801,7.99,0.38,12,0.03,457.00,9720.00,4880,20240502,-25.20,3450,20241209,5.80,3930,-7.12,20250122,3580,1.96,20250311,4880,-25.20,20240502,3450,5.80,20241209,1.10,N,015860,1000,498 억,,1453089,N,N,44,N,00,N +20250319,110319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3655,-15,5,-0.41,42572300,11628,62.74,3645,3680,3645,4770,2570,3670,3660.96,2.94,0,-2452,3703,3686,3668,3651,3633,3695,3660,499,1100,1000,2710,5,1,49347483,1804,8.00,0.38,12,0.02,457.00,9720.00,4880,20240502,-25.10,3450,20241209,5.94,3930,-7.00,20250122,3580,2.09,20250311,4880,-25.10,20240502,3450,5.94,20241209,1.10,N,015860,1000,498 억,,1453089,N,N,44,N,00,N +20250319,100320,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3660,-10,5,-0.27,31970905,8730,47.10,3645,3680,3645,4770,2570,3670,3661.91,2.94,0,-793,3703,3686,3668,3651,3633,3695,3660,499,1100,1000,2710,5,1,49347483,1806,8.01,0.38,12,0.02,457.00,9720.00,4880,20240502,-25.00,3450,20241209,6.09,3930,-6.87,20250122,3580,2.23,20250311,4880,-25.00,20240502,3450,6.09,20241209,1.10,N,015860,1000,498 억,,1453089,N,N,44,N,00,N +20250319,090320,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3675,5,2,0.14,3984405,1091,5.89,3645,3680,3645,4770,2570,3670,3645.27,2.94,0,-116,3703,3686,3668,3651,3633,3695,3660,499,1100,1000,2710,5,1,49347483,1814,8.04,0.38,12,0.00,457.00,9720.00,4880,20240502,-24.69,3450,20241209,6.52,3930,-6.49,20250122,3580,2.65,20250311,4880,-24.69,20240502,3450,6.52,20241209,1.10,N,015860,1000,498 억,,1453089,N,N,44,N,00,N 20250318,160318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3670,15,2,0.41,51315701,14007,43.43,3650,3685,3650,4750,2560,3655,3663.69,2.94,0,2967,3715,3685,3650,3620,3585,3700,3635,499,1095,1000,2700,5,1,49347483,1811,8.03,0.38,12,0.03,457.00,9720.00,4880,20240502,-24.80,3450,20241209,6.38,3930,-6.62,20250122,3580,2.51,20250311,4880,-24.80,20240502,3450,6.38,20241209,1.10,N,015860,1000,498 억,,1450066,N,N,44,N,00,N 20250318,150320,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3665,10,2,0.27,47911394,13079,40.56,3650,3685,3650,4750,2560,3655,3663.35,2.94,0,2484,3715,3685,3650,3620,3585,3700,3635,499,1095,1000,2700,5,1,49347483,1809,8.02,0.38,12,0.03,457.00,9720.00,4880,20240502,-24.90,3450,20241209,6.23,3930,-6.74,20250122,3580,2.37,20250311,4880,-24.90,20240502,3450,6.23,20241209,1.10,N,015860,1000,498 억,,1450066,N,N,13,N,00,N 20250318,140319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3660,5,2,0.14,33905729,9254,28.70,3650,3685,3650,4750,2560,3655,3664.09,2.94,0,1368,3715,3685,3650,3620,3585,3700,3635,499,1095,1000,2700,5,1,49347483,1806,8.01,0.38,12,0.02,457.00,9720.00,4880,20240502,-25.00,3450,20241209,6.09,3930,-6.87,20250122,3580,2.23,20250311,4880,-25.00,20240502,3450,6.09,20241209,1.10,N,015860,1000,498 억,,1450066,N,N,13,N,00,N diff --git a/015890/price/prices-20250301.csv b/015890/price/prices-20250301.csv index 79c69ddc51da..12f4be707cc0 100644 --- a/015890/price/prices-20250301.csv +++ b/015890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4800,40,2,0.84,173352905,36236,210.88,4760,4825,4750,6180,3335,4760,4784.00,1.47,0,-579,4800,4780,4765,4745,4730,4790,4755,146,1420,500,3520,5,1,29228750,1403,8.62,0.45,12,0.12,557.00,10740.00,6150,20240522,-21.95,4700,20250311,2.13,5030,-4.57,20250106,4700,2.13,20250311,6150,-21.95,20240522,4700,2.13,20250311,1.18,N,015890,500,146 억,,429684,N,N,3,N,00,N +20250319,150320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4800,40,2,0.84,168423065,35209,204.91,4760,4825,4750,6180,3335,4760,4783.52,1.47,0,-727,4800,4780,4765,4745,4730,4790,4755,146,1420,500,3520,5,1,29228750,1403,8.62,0.45,12,0.12,557.00,10740.00,6150,20240522,-21.95,4700,20250311,2.13,5030,-4.57,20250106,4700,2.13,20250311,6150,-21.95,20240522,4700,2.13,20250311,1.18,N,015890,500,146 억,,429684,N,N,27,N,00,N +20250319,140321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4805,45,2,0.95,164435955,34379,200.08,4760,4825,4750,6180,3335,4760,4783.03,1.47,0,-930,4800,4780,4765,4745,4730,4790,4755,146,1420,500,3520,5,1,29228750,1404,8.63,0.45,12,0.12,557.00,10740.00,6150,20240522,-21.87,4700,20250311,2.23,5030,-4.47,20250106,4700,2.23,20250311,6150,-21.87,20240522,4700,2.23,20250311,1.18,N,015890,500,146 억,,429684,N,N,27,N,00,N +20250319,130319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4820,60,2,1.26,153186155,32036,186.44,4760,4825,4750,6180,3335,4760,4781.69,1.47,0,-688,4800,4780,4765,4745,4730,4790,4755,146,1420,500,3520,5,1,29228750,1409,8.65,0.45,12,0.11,557.00,10740.00,6150,20240522,-21.63,4700,20250311,2.55,5030,-4.17,20250106,4700,2.55,20250311,6150,-21.63,20240522,4700,2.55,20250311,1.18,N,015890,500,146 억,,429684,N,N,27,N,00,N +20250319,120319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4760,0,3,0.00,37539415,7887,45.90,4760,4770,4750,6180,3335,4760,4759.66,1.47,0,1159,4800,4780,4765,4745,4730,4790,4755,146,1420,500,3520,5,1,29228750,1391,8.55,0.44,12,0.03,557.00,10740.00,6150,20240522,-22.60,4700,20250311,1.28,5030,-5.37,20250106,4700,1.28,20250311,6150,-22.60,20240522,4700,1.28,20250311,1.18,N,015890,500,146 억,,429684,N,N,27,N,00,N +20250319,110320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4760,0,3,0.00,29384190,6172,35.92,4760,4770,4755,6180,3335,4760,4760.89,1.47,0,1154,4800,4780,4765,4745,4730,4790,4755,146,1420,500,3520,5,1,29228750,1391,8.55,0.44,12,0.02,557.00,10740.00,6150,20240522,-22.60,4700,20250311,1.28,5030,-5.37,20250106,4700,1.28,20250311,6150,-22.60,20240522,4700,1.28,20250311,1.18,N,015890,500,146 억,,429684,N,N,27,N,00,N +20250319,100321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4765,5,2,0.11,17601300,3696,21.51,4760,4770,4755,6180,3335,4760,4762.26,1.47,0,1147,4800,4780,4765,4745,4730,4790,4755,146,1420,500,3520,5,1,29228750,1393,8.55,0.44,12,0.01,557.00,10740.00,6150,20240522,-22.52,4700,20250311,1.38,5030,-5.27,20250106,4700,1.38,20250311,6150,-22.52,20240522,4700,1.38,20250311,1.18,N,015890,500,146 억,,429684,N,N,27,N,00,N +20250319,090320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4765,5,2,0.11,266615,56,0.33,4760,4765,4760,6180,3335,4760,4760.98,1.47,0,-1,4800,4780,4765,4745,4730,4790,4755,146,1420,500,3520,5,1,29228750,1393,8.55,0.44,12,0.00,557.00,10740.00,6150,20240522,-22.52,4700,20250311,1.38,5030,-5.27,20250106,4700,1.38,20250311,6150,-22.52,20240522,4700,1.38,20250311,1.18,N,015890,500,146 억,,429684,N,N,27,N,00,N 20250318,160318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4760,-10,5,-0.21,50231698,10536,58.30,4750,4785,4750,6200,3340,4770,4767.65,1.47,0,-974,4833,4801,4778,4746,4723,4817,4762,146,1430,500,3520,5,1,29228750,1391,8.55,0.44,12,0.04,557.00,10740.00,6150,20240522,-22.60,4700,20250311,1.28,5030,-5.37,20250106,4700,1.28,20250311,6150,-22.60,20240522,4700,1.28,20250311,1.18,N,015890,500,146 억,,430161,N,N,27,N,00,N 20250318,150320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4760,-10,5,-0.21,40574168,8507,47.07,4750,4785,4750,6200,3340,4770,4769.50,1.47,0,-955,4833,4801,4778,4746,4723,4817,4762,146,1430,500,3520,5,1,29228750,1391,8.55,0.44,12,0.03,557.00,10740.00,6150,20240522,-22.60,4700,20250311,1.28,5030,-5.37,20250106,4700,1.28,20250311,6150,-22.60,20240522,4700,1.28,20250311,1.18,N,015890,500,146 억,,430161,N,N,7,N,00,N 20250318,140319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4760,-10,5,-0.21,37889664,7944,43.96,4750,4785,4750,6200,3340,4770,4769.60,1.47,0,-957,4833,4801,4778,4746,4723,4817,4762,146,1430,500,3520,5,1,29228750,1391,8.55,0.44,12,0.03,557.00,10740.00,6150,20240522,-22.60,4700,20250311,1.28,5030,-5.37,20250106,4700,1.28,20250311,6150,-22.60,20240522,4700,1.28,20250311,1.18,N,015890,500,146 억,,430161,N,N,7,N,00,N diff --git a/016090/price/prices-20250301.csv b/016090/price/prices-20250301.csv index c325bfc490ac..6b0e26fb6e54 100644 --- a/016090/price/prices-20250301.csv +++ b/016090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2085,10,2,0.48,118585535,56779,75.74,2065,2120,2065,2695,1455,2075,2088.55,4.16,0,21233,2131,2102,2086,2057,2041,2095,2050,269,620,500,1530,5,1,44282310,923,3.96,0.35,12,0.13,526.00,5879.00,2445,20241212,-14.72,1759,20240805,18.53,2380,-12.39,20250207,2020,3.22,20250214,2445,-14.72,20241212,1759,18.53,20240805,1.80,N,016090,500,269 억,,1843209,N,N,31,N,00,N +20250319,150320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2085,10,2,0.48,113151255,54170,72.26,2065,2120,2065,2695,1455,2075,2088.82,4.16,0,20854,2131,2102,2086,2057,2041,2095,2050,269,620,500,1530,5,1,44282310,923,3.96,0.35,12,0.12,526.00,5879.00,2445,20241212,-14.72,1759,20240805,18.53,2380,-12.39,20250207,2020,3.22,20250214,2445,-14.72,20241212,1759,18.53,20240805,1.80,N,016090,500,269 억,,1843209,N,N,39,N,00,N +20250319,140321,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2085,10,2,0.48,83402585,39870,53.18,2065,2120,2065,2695,1455,2075,2091.86,4.16,0,16390,2131,2102,2086,2057,2041,2095,2050,269,620,500,1530,5,1,44282310,923,3.96,0.35,12,0.09,526.00,5879.00,2445,20241212,-14.72,1759,20240805,18.53,2380,-12.39,20250207,2020,3.22,20250214,2445,-14.72,20241212,1759,18.53,20240805,1.80,N,016090,500,269 억,,1843209,N,N,39,N,00,N +20250319,130319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2090,15,2,0.72,56471925,26956,35.96,2065,2120,2065,2695,1455,2075,2094.97,4.16,0,9525,2131,2102,2086,2057,2041,2095,2050,269,620,500,1530,5,1,44282310,926,3.97,0.36,12,0.06,526.00,5879.00,2445,20241212,-14.52,1759,20240805,18.82,2380,-12.18,20250207,2020,3.47,20250214,2445,-14.52,20241212,1759,18.82,20240805,1.80,N,016090,500,269 억,,1843209,N,N,39,N,00,N +20250319,120319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2090,15,2,0.72,43233205,20613,27.50,2065,2120,2065,2695,1455,2075,2097.38,4.16,0,5429,2131,2102,2086,2057,2041,2095,2050,269,620,500,1530,5,1,44282310,926,3.97,0.36,12,0.05,526.00,5879.00,2445,20241212,-14.52,1759,20240805,18.82,2380,-12.18,20250207,2020,3.47,20250214,2445,-14.52,20241212,1759,18.82,20240805,1.80,N,016090,500,269 억,,1843209,N,N,39,N,00,N +20250319,110320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2100,25,2,1.20,33050690,15739,20.99,2065,2120,2065,2695,1455,2075,2099.92,4.16,0,4528,2131,2102,2086,2057,2041,2095,2050,269,620,500,1530,5,1,44282310,930,3.99,0.36,12,0.04,526.00,5879.00,2445,20241212,-14.11,1759,20240805,19.39,2380,-11.76,20250207,2020,3.96,20250214,2445,-14.11,20241212,1759,19.39,20240805,1.80,N,016090,500,269 억,,1843209,N,N,39,N,00,N +20250319,100321,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2100,25,2,1.20,22963510,10928,14.58,2065,2120,2065,2695,1455,2075,2101.35,4.16,0,3422,2131,2102,2086,2057,2041,2095,2050,269,620,500,1530,5,1,44282310,930,3.99,0.36,12,0.02,526.00,5879.00,2445,20241212,-14.11,1759,20240805,19.39,2380,-11.76,20250207,2020,3.96,20250214,2445,-14.11,20241212,1759,19.39,20240805,1.80,N,016090,500,269 억,,1843209,N,N,39,N,00,N +20250319,090320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2085,10,2,0.48,1495515,720,0.96,2065,2085,2065,2695,1455,2075,2077.10,4.16,0,519,2131,2102,2086,2057,2041,2095,2050,269,620,500,1530,5,1,44282310,923,3.96,0.35,12,0.00,526.00,5879.00,2445,20241212,-14.72,1759,20240805,18.53,2380,-12.39,20250207,2020,3.22,20250214,2445,-14.72,20241212,1759,18.53,20240805,1.80,N,016090,500,269 억,,1843209,N,N,39,N,00,N 20250318,160318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2075,-35,5,-1.66,152961954,73222,42.35,2090,2115,2070,2740,1480,2110,2089.03,4.13,0,13101,2216,2162,2121,2067,2026,2142,2047,269,630,500,1560,5,1,44282310,919,3.94,0.35,12,0.17,526.00,5879.00,2445,20241212,-15.13,1759,20240805,17.96,2380,-12.82,20250207,2020,2.72,20250214,2445,-15.13,20241212,1759,17.96,20240805,1.80,N,016090,500,269 억,,1830053,N,N,39,N,00,N 20250318,150320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2075,-35,5,-1.66,146355034,70038,40.51,2090,2115,2070,2740,1480,2110,2089.65,4.13,0,13647,2216,2162,2121,2067,2026,2142,2047,269,630,500,1560,5,1,44282310,919,3.94,0.35,12,0.16,526.00,5879.00,2445,20241212,-15.13,1759,20240805,17.96,2380,-12.82,20250207,2020,2.72,20250214,2445,-15.13,20241212,1759,17.96,20240805,1.80,N,016090,500,269 억,,1830053,N,N,11,N,00,N 20250318,140320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2075,-35,5,-1.66,128405044,61396,35.51,2090,2115,2070,2740,1480,2110,2091.42,4.13,0,11083,2216,2162,2121,2067,2026,2142,2047,269,630,500,1560,5,1,44282310,919,3.94,0.35,12,0.14,526.00,5879.00,2445,20241212,-15.13,1759,20240805,17.96,2380,-12.82,20250207,2020,2.72,20250214,2445,-15.13,20241212,1759,17.96,20240805,1.80,N,016090,500,269 억,,1830053,N,N,11,N,00,N diff --git a/016100/price/prices-20250301.csv b/016100/price/prices-20250301.csv index 795146117817..5c3e22af28d3 100644 --- a/016100/price/prices-20250301.csv +++ b/016100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,-15,5,-0.58,45508020,18055,188.03,2580,2600,2490,3330,1800,2565,2520.52,1.01,0,-335,2608,2586,2558,2536,2508,2597,2547,96,765,500,1640,5,1,19100894,487,212.50,1.08,12,0.09,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.27,N,016100,500,95 억,,193066,N,N,0,N,00,N +20250319,150321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2540,-25,5,-0.97,44255970,17564,182.92,2580,2600,2490,3330,1800,2565,2519.70,1.01,0,-335,2608,2586,2558,2536,2508,2597,2547,96,765,500,1640,5,1,19100894,485,211.67,1.07,12,0.09,12.00,2365.00,3990,20240709,-36.34,1886,20240325,34.68,3105,-18.20,20250117,2400,5.83,20250102,3990,-36.34,20240709,1886,34.68,20240325,0.27,N,016100,500,95 억,,193066,N,N,0,N,00,N +20250319,140322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,-15,5,-0.58,44177260,17533,182.60,2580,2600,2490,3330,1800,2565,2519.66,1.01,0,-331,2608,2586,2558,2536,2508,2597,2547,96,765,500,1640,5,1,19100894,487,212.50,1.08,12,0.09,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.27,N,016100,500,95 억,,193066,N,N,0,N,00,N +20250319,130320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,-20,5,-0.78,30456920,12149,126.53,2580,2600,2490,3330,1800,2565,2506.95,1.01,0,-215,2608,2586,2558,2536,2508,2597,2547,96,765,500,1640,5,1,19100894,486,212.08,1.08,12,0.06,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.27,N,016100,500,95 억,,193066,N,N,0,N,00,N +20250319,120320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,-20,5,-0.78,29902100,11931,124.26,2580,2600,2490,3330,1800,2565,2506.25,1.01,0,-195,2608,2586,2558,2536,2508,2597,2547,96,765,500,1640,5,1,19100894,486,212.08,1.08,12,0.06,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.27,N,016100,500,95 억,,193066,N,N,0,N,00,N +20250319,110320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,-15,5,-0.58,29153850,11637,121.19,2580,2600,2490,3330,1800,2565,2505.27,1.01,0,-147,2608,2586,2558,2536,2508,2597,2547,96,765,500,1640,5,1,19100894,487,212.50,1.08,12,0.06,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.27,N,016100,500,95 억,,193066,N,N,0,N,00,N +20250319,100321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2525,-40,5,-1.56,15042995,5986,62.34,2580,2600,2505,3330,1800,2565,2513.03,1.01,0,101,2608,2586,2558,2536,2508,2597,2547,96,765,500,1640,5,1,19100894,482,210.42,1.07,12,0.03,12.00,2365.00,3990,20240709,-36.72,1886,20240325,33.88,3105,-18.68,20250117,2400,5.21,20250102,3990,-36.72,20240709,1886,33.88,20240325,0.27,N,016100,500,95 억,,193066,N,N,0,N,00,N +20250319,090321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2600,35,2,1.36,18095,7,0.07,2580,2600,2580,3330,1800,2565,2585.00,1.01,0,0,2608,2586,2558,2536,2508,2597,2547,96,765,500,1640,5,1,19100894,497,216.67,1.10,12,0.00,12.00,2365.00,3990,20240709,-34.84,1886,20240325,37.86,3105,-16.26,20250117,2400,8.33,20250102,3990,-34.84,20240709,1886,37.86,20240325,0.27,N,016100,500,95 억,,193066,N,N,0,N,00,N 20250318,160319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2565,30,2,1.18,24475849,9602,137.78,2550,2580,2530,3295,1775,2535,2549.03,1.01,0,206,2591,2562,2536,2507,2481,2550,2495,96,760,500,1620,5,1,19100894,490,213.75,1.08,12,0.05,12.00,2365.00,3990,20240709,-35.71,1886,20240325,36.00,3105,-17.39,20250117,2400,6.88,20250102,3990,-35.71,20240709,1886,36.00,20240325,0.28,N,016100,500,95 억,,192860,N,N,0,N,00,N 20250318,150321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,10,2,0.39,19461219,7630,109.48,2550,2580,2530,3295,1775,2535,2550.62,1.01,0,-192,2591,2562,2536,2507,2481,2550,2495,96,760,500,1620,5,1,19100894,486,212.08,1.08,12,0.04,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.28,N,016100,500,95 억,,192860,N,N,0,N,00,N 20250318,140320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2565,30,2,1.18,18102309,7099,101.87,2550,2580,2530,3295,1775,2535,2549.98,1.01,0,-194,2591,2562,2536,2507,2481,2550,2495,96,760,500,1620,5,1,19100894,490,213.75,1.08,12,0.04,12.00,2365.00,3990,20240709,-35.71,1886,20240325,36.00,3105,-17.39,20250117,2400,6.88,20250102,3990,-35.71,20240709,1886,36.00,20240325,0.28,N,016100,500,95 억,,192860,N,N,0,N,00,N diff --git a/016250/price/prices-20250301.csv b/016250/price/prices-20250301.csv index 25897c845a39..f93eca658015 100644 --- a/016250/price/prices-20250301.csv +++ b/016250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14220,190,2,1.35,46982790,3320,164.03,14100,14250,14030,18230,9830,14030,14151.44,1.44,0,1,14556,14292,13896,13632,13236,14425,13765,167,4200,5000,9820,10,1,3243585,461,-1.32,0.17,12,0.10,-10763.00,83253.00,18740,20240805,-24.12,11770,20241209,20.82,14500,-1.93,20250310,12260,15.99,20250120,18740,-24.12,20240805,11770,20.82,20241209,0.03,N,016250,5000,167 억,,46775,N,N,0,N,00,N +20250319,150321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14160,130,2,0.93,40611930,2872,141.90,14100,14250,14030,18230,9830,14030,14140.64,1.44,0,0,14556,14292,13896,13632,13236,14425,13765,167,4200,5000,9820,10,1,3243585,459,-1.32,0.17,12,0.09,-10763.00,83253.00,18740,20240805,-24.44,11770,20241209,20.31,14500,-2.34,20250310,12260,15.50,20250120,18740,-24.44,20240805,11770,20.31,20241209,0.03,N,016250,5000,167 억,,46775,N,N,0,N,00,N +20250319,140322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14180,150,2,1.07,30488970,2159,106.67,14100,14230,14030,18230,9830,14030,14121.80,1.44,0,44,14556,14292,13896,13632,13236,14425,13765,167,4200,5000,9820,10,1,3243585,460,-1.32,0.17,12,0.07,-10763.00,83253.00,18740,20240805,-24.33,11770,20241209,20.48,14500,-2.21,20250310,12260,15.66,20250120,18740,-24.33,20240805,11770,20.48,20241209,0.03,N,016250,5000,167 억,,46775,N,N,0,N,00,N +20250319,130320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14200,170,2,1.21,24687870,1750,86.46,14100,14200,14030,18230,9830,14030,14107.35,1.44,0,-4,14556,14292,13896,13632,13236,14425,13765,167,4200,5000,9820,10,1,3243585,461,-1.32,0.17,12,0.05,-10763.00,83253.00,18740,20240805,-24.23,11770,20241209,20.65,14500,-2.07,20250310,12260,15.82,20250120,18740,-24.23,20240805,11770,20.65,20241209,0.03,N,016250,5000,167 억,,46775,N,N,0,N,00,N +20250319,120320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14150,120,2,0.86,15700790,1115,55.09,14100,14150,14030,18230,9830,14030,14081.43,1.44,0,-15,14556,14292,13896,13632,13236,14425,13765,167,4200,5000,9820,10,1,3243585,459,-1.31,0.17,12,0.03,-10763.00,83253.00,18740,20240805,-24.49,11770,20241209,20.22,14500,-2.41,20250310,12260,15.42,20250120,18740,-24.49,20240805,11770,20.22,20241209,0.03,N,016250,5000,167 억,,46775,N,N,0,N,00,N +20250319,110320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14080,50,2,0.36,13383930,951,46.99,14100,14100,14030,18230,9830,14030,14073.53,1.44,0,-15,14556,14292,13896,13632,13236,14425,13765,167,4200,5000,9820,10,1,3243585,457,-1.31,0.17,12,0.03,-10763.00,83253.00,18740,20240805,-24.87,11770,20241209,19.63,14500,-2.90,20250310,12260,14.85,20250120,18740,-24.87,20240805,11770,19.63,20241209,0.03,N,016250,5000,167 억,,46775,N,N,0,N,00,N +20250319,100322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14090,60,2,0.43,8878750,631,31.18,14100,14100,14030,18230,9830,14030,14070.92,1.44,0,-5,14556,14292,13896,13632,13236,14425,13765,167,4200,5000,9820,10,1,3243585,457,-1.31,0.17,12,0.02,-10763.00,83253.00,18740,20240805,-24.81,11770,20241209,19.71,14500,-2.83,20250310,12260,14.93,20250120,18740,-24.81,20240805,11770,19.71,20241209,0.03,N,016250,5000,167 억,,46775,N,N,0,N,00,N +20250319,090321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14100,70,2,0.50,225590,16,0.79,14100,14100,14090,18230,9830,14030,14099.38,1.44,0,-3,14556,14292,13896,13632,13236,14425,13765,167,4200,5000,9820,10,1,3243585,457,-1.31,0.17,12,0.00,-10763.00,83253.00,18740,20240805,-24.76,11770,20241209,19.80,14500,-2.76,20250310,12260,15.01,20250120,18740,-24.76,20240805,11770,19.80,20241209,0.03,N,016250,5000,167 억,,46775,N,N,0,N,00,N 20250318,160319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14030,160,2,1.15,27991640,2010,138.62,13870,14160,13500,18030,9710,13870,13926.19,1.44,0,-39,14176,14022,13906,13752,13636,13965,13695,167,4160,5000,9700,10,1,3243585,455,-1.30,0.17,12,0.06,-10763.00,83253.00,18740,20240805,-25.13,11770,20241209,19.20,14500,-3.24,20250310,12260,14.44,20250120,18740,-25.13,20240805,11770,19.20,20241209,0.03,N,016250,5000,167 억,,46811,N,N,0,N,00,N 20250318,150321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14030,160,2,1.15,27907460,2004,138.21,13870,14160,13500,18030,9710,13870,13925.88,1.44,0,-39,14176,14022,13906,13752,13636,13965,13695,167,4160,5000,9700,10,1,3243585,455,-1.30,0.17,12,0.06,-10763.00,83253.00,18740,20240805,-25.13,11770,20241209,19.20,14500,-3.24,20250310,12260,14.44,20250120,18740,-25.13,20240805,11770,19.20,20241209,0.03,N,016250,5000,167 억,,46811,N,N,0,N,00,N 20250318,140320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14000,130,2,0.94,25605670,1839,126.83,13870,14160,13500,18030,9710,13870,13923.69,1.44,0,-40,14176,14022,13906,13752,13636,13965,13695,167,4160,5000,9700,10,1,3243585,454,-1.30,0.17,12,0.06,-10763.00,83253.00,18740,20240805,-25.29,11770,20241209,18.95,14500,-3.45,20250310,12260,14.19,20250120,18740,-25.29,20240805,11770,18.95,20241209,0.03,N,016250,5000,167 억,,46811,N,N,0,N,00,N diff --git a/016360/price/prices-20250301.csv b/016360/price/prices-20250301.csv index 1d219a9dda1f..42066fe11ced 100644 --- a/016360/price/prices-20250301.csv +++ b/016360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46300,400,2,0.87,6032872175,130395,91.75,46100,46550,45950,59600,32150,45900,46266.14,30.61,0,-22591,47033,46466,46183,45616,45333,46325,45475,4585,13700,5000,34880,50,1,89300000,41346,7.55,0.62,12,0.15,6130.00,74162.00,50700,20241203,-8.68,35350,20240419,30.98,49500,-6.46,20250220,42350,9.33,20250106,50700,-8.68,20241203,35350,30.98,20240419,0.13,N,016360,5000,4584 억,,27339134,N,N,3374,N,00,N +20250319,150321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46350,450,2,0.98,5167436050,111712,78.60,46100,46550,45950,59600,32150,45900,46256.77,30.61,0,-20145,47033,46466,46183,45616,45333,46325,45475,4585,13700,5000,34880,50,1,89300000,41391,7.56,0.62,12,0.13,6130.00,74162.00,50700,20241203,-8.58,35350,20240419,31.12,49500,-6.36,20250220,42350,9.45,20250106,50700,-8.58,20241203,35350,31.12,20240419,0.13,N,016360,5000,4584 억,,27339134,N,N,1973,N,00,N +20250319,140322,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46250,350,2,0.76,4253827900,91988,64.73,46100,46550,45950,59600,32150,45900,46243.30,30.61,0,-19562,47033,46466,46183,45616,45333,46325,45475,4585,13700,5000,34880,50,1,89300000,41301,7.54,0.62,12,0.10,6130.00,74162.00,50700,20241203,-8.78,35350,20240419,30.83,49500,-6.57,20250220,42350,9.21,20250106,50700,-8.78,20241203,35350,30.83,20240419,0.13,N,016360,5000,4584 억,,27339134,N,N,1973,N,00,N +20250319,130320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46350,450,2,0.98,3423524600,74090,52.13,46100,46450,45950,59600,32150,45900,46207.66,30.61,0,-18564,47033,46466,46183,45616,45333,46325,45475,4585,13700,5000,34880,50,1,89300000,41391,7.56,0.62,12,0.08,6130.00,74162.00,50700,20241203,-8.58,35350,20240419,31.12,49500,-6.36,20250220,42350,9.45,20250106,50700,-8.58,20241203,35350,31.12,20240419,0.13,N,016360,5000,4584 억,,27339134,N,N,1973,N,00,N +20250319,120320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46200,300,2,0.65,2701396600,58492,41.16,46100,46450,45950,59600,32150,45900,46184.05,30.61,0,-14944,47033,46466,46183,45616,45333,46325,45475,4585,13700,5000,34880,50,1,89300000,41257,7.54,0.62,12,0.07,6130.00,74162.00,50700,20241203,-8.88,35350,20240419,30.69,49500,-6.67,20250220,42350,9.09,20250106,50700,-8.88,20241203,35350,30.69,20240419,0.13,N,016360,5000,4584 억,,27339134,N,N,1973,N,00,N +20250319,110321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46250,350,2,0.76,2153519475,46644,32.82,46100,46450,45950,59600,32150,45900,46169.28,30.61,0,-10986,47033,46466,46183,45616,45333,46325,45475,4585,13700,5000,34880,50,1,89300000,41301,7.54,0.62,12,0.05,6130.00,74162.00,50700,20241203,-8.78,35350,20240419,30.83,49500,-6.57,20250220,42350,9.21,20250106,50700,-8.78,20241203,35350,30.83,20240419,0.13,N,016360,5000,4584 억,,27339134,N,N,1973,N,00,N +20250319,100322,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46150,250,2,0.54,1604911075,34754,24.45,46100,46450,45950,59600,32150,45900,46179.19,30.61,0,-7844,47033,46466,46183,45616,45333,46325,45475,4585,13700,5000,34880,50,1,89300000,41212,7.53,0.62,12,0.04,6130.00,74162.00,50700,20241203,-8.97,35350,20240419,30.55,49500,-6.77,20250220,42350,8.97,20250106,50700,-8.97,20241203,35350,30.55,20240419,0.13,N,016360,5000,4584 억,,27339134,N,N,1973,N,00,N +20250319,090321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46000,100,2,0.22,49730100,1079,0.76,46100,46100,46000,59600,32150,45900,46089.42,30.61,0,308,47033,46466,46183,45616,45333,46325,45475,4585,13700,5000,34880,50,1,89300000,41078,7.50,0.62,12,0.00,6130.00,74162.00,50700,20241203,-9.27,35350,20240419,30.13,49500,-7.07,20250220,42350,8.62,20250106,50700,-9.27,20241203,35350,30.13,20240419,0.13,N,016360,5000,4584 억,,27339134,N,N,1973,N,00,N 20250318,160319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45900,-150,5,-0.33,6514204325,140851,84.72,46400,46750,45900,59800,32250,46050,46248.99,30.63,0,-12653,46550,46300,45800,45550,45050,46425,45675,4585,13750,5000,34990,50,1,89300000,40989,7.49,0.62,12,0.16,6130.00,74162.00,50700,20241203,-9.47,35350,20240419,29.84,49500,-7.27,20250220,42350,8.38,20250106,50700,-9.47,20241203,35350,29.84,20240419,0.12,N,016360,5000,4584 억,,27351039,N,N,1973,N,00,N 20250318,150321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46050,0,3,0.00,5918347100,127885,76.92,46400,46750,45950,59800,32250,46050,46278.67,30.63,0,-8087,46550,46300,45800,45550,45050,46425,45675,4585,13750,5000,34990,50,1,89300000,41123,7.51,0.62,12,0.14,6130.00,74162.00,50700,20241203,-9.17,35350,20240419,30.27,49500,-6.97,20250220,42350,8.74,20250106,50700,-9.17,20241203,35350,30.27,20240419,0.12,N,016360,5000,4584 억,,27351039,N,N,4581,N,00,N 20250318,140320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46000,-50,5,-0.11,5191944925,112101,67.43,46400,46750,45950,59800,32250,46050,46314.89,30.63,0,-9057,46550,46300,45800,45550,45050,46425,45675,4585,13750,5000,34990,50,1,89300000,41078,7.50,0.62,12,0.13,6130.00,74162.00,50700,20241203,-9.27,35350,20240419,30.13,49500,-7.07,20250220,42350,8.62,20250106,50700,-9.27,20241203,35350,30.13,20240419,0.12,N,016360,5000,4584 억,,27351039,N,N,4581,N,00,N diff --git a/016380/price/prices-20250301.csv b/016380/price/prices-20250301.csv index 5a8cde80ad76..694c25f80500 100644 --- a/016380/price/prices-20250301.csv +++ b/016380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6670,-50,5,-0.74,995398030,149056,90.04,6650,6760,6620,8730,4710,6720,6678.07,6.67,0,10197,6866,6792,6716,6642,6566,6830,6680,5000,2010,5000,4830,10,1,100008897,6671,2.85,0.35,12,0.15,2342.00,18893.00,7420,20240308,-10.11,5300,20240805,25.85,7150,-6.71,20250307,5490,21.49,20250102,7390,-9.74,20240326,5300,25.85,20240805,1.59,N,016380,5000,5000 억,,6675438,N,N,516,N,00,N +20250319,150322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6710,-10,5,-0.15,916991100,137324,82.95,6650,6760,6620,8730,4710,6720,6677.57,6.67,0,8272,6866,6792,6716,6642,6566,6830,6680,5000,2010,5000,4830,10,1,100008897,6711,2.87,0.36,12,0.14,2342.00,18893.00,7420,20240308,-9.57,5300,20240805,26.60,7150,-6.15,20250307,5490,22.22,20250102,7390,-9.20,20240326,5300,26.60,20240805,1.59,N,016380,5000,5000 억,,6675438,N,N,1457,N,00,N +20250319,140322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6700,-20,5,-0.30,792300690,118659,71.68,6650,6760,6620,8730,4710,6720,6677.12,6.67,0,543,6866,6792,6716,6642,6566,6830,6680,5000,2010,5000,4830,10,1,100008897,6701,2.86,0.35,12,0.12,2342.00,18893.00,7420,20240308,-9.70,5300,20240805,26.42,7150,-6.29,20250307,5490,22.04,20250102,7390,-9.34,20240326,5300,26.42,20240805,1.59,N,016380,5000,5000 억,,6675438,N,N,1457,N,00,N +20250319,130321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6680,-40,5,-0.60,726272230,108811,65.73,6650,6760,6620,8730,4710,6720,6674.62,6.67,0,2151,6866,6792,6716,6642,6566,6830,6680,5000,2010,5000,4830,10,1,100008897,6681,2.85,0.35,12,0.11,2342.00,18893.00,7420,20240308,-9.97,5300,20240805,26.04,7150,-6.57,20250307,5490,21.68,20250102,7390,-9.61,20240326,5300,26.04,20240805,1.59,N,016380,5000,5000 억,,6675438,N,N,1457,N,00,N +20250319,120320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6700,-20,5,-0.30,673672350,100945,60.98,6650,6760,6620,8730,4710,6720,6673.66,6.67,0,1002,6866,6792,6716,6642,6566,6830,6680,5000,2010,5000,4830,10,1,100008897,6701,2.86,0.35,12,0.10,2342.00,18893.00,7420,20240308,-9.70,5300,20240805,26.42,7150,-6.29,20250307,5490,22.04,20250102,7390,-9.34,20240326,5300,26.42,20240805,1.59,N,016380,5000,5000 억,,6675438,N,N,1457,N,00,N +20250319,110321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6640,-80,5,-1.19,545905200,81865,49.45,6650,6760,6620,8730,4710,6720,6668.36,6.67,0,-6378,6866,6792,6716,6642,6566,6830,6680,5000,2010,5000,4830,10,1,100008897,6641,2.84,0.35,12,0.08,2342.00,18893.00,7420,20240308,-10.51,5300,20240805,25.28,7150,-7.13,20250307,5490,20.95,20250102,7390,-10.15,20240326,5300,25.28,20240805,1.59,N,016380,5000,5000 억,,6675438,N,N,1457,N,00,N +20250319,100322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6660,-60,5,-0.89,336851510,50365,30.42,6650,6760,6650,8730,4710,6720,6688.21,6.67,0,2536,6866,6792,6716,6642,6566,6830,6680,5000,2010,5000,4830,10,1,100008897,6661,2.84,0.35,12,0.05,2342.00,18893.00,7420,20240308,-10.24,5300,20240805,25.66,7150,-6.85,20250307,5490,21.31,20250102,7390,-9.88,20240326,5300,25.66,20240805,1.59,N,016380,5000,5000 억,,6675438,N,N,1457,N,00,N +20250319,090322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6710,-10,5,-0.15,59117870,8865,5.35,6650,6760,6650,8730,4710,6720,6668.68,6.67,0,2388,6866,6792,6716,6642,6566,6830,6680,5000,2010,5000,4830,10,1,100008897,6711,2.87,0.36,12,0.01,2342.00,18893.00,7420,20240308,-9.57,5300,20240805,26.60,7150,-6.15,20250307,5490,22.22,20250102,7390,-9.20,20240326,5300,26.60,20240805,1.59,N,016380,5000,5000 억,,6675438,N,N,1457,N,00,N 20250318,160319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6720,50,2,0.75,1108155110,164335,90.69,6680,6790,6640,8670,4670,6670,6743.27,6.60,0,66638,6870,6770,6720,6620,6570,6745,6595,5000,2000,5000,4800,10,1,100008897,6721,2.87,0.36,12,0.16,2342.00,18893.00,7420,20240308,-9.43,5300,20240805,26.79,7150,-6.01,20250307,5490,22.40,20250102,7390,-9.07,20240326,5300,26.79,20240805,1.58,N,016380,5000,5000 억,,6601473,N,N,1457,N,00,N 20250318,150322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6740,70,2,1.05,1059395415,157091,86.70,6680,6790,6640,8670,4670,6670,6743.83,6.60,0,64216,6870,6770,6720,6620,6570,6745,6595,5000,2000,5000,4800,10,1,100008897,6741,2.88,0.36,12,0.16,2342.00,18893.00,7420,20240308,-9.16,5300,20240805,27.17,7150,-5.73,20250307,5490,22.77,20250102,7390,-8.80,20240326,5300,27.17,20240805,1.58,N,016380,5000,5000 억,,6601473,N,N,993,N,00,N 20250318,140321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6730,60,2,0.90,937762605,139000,76.71,6680,6790,6640,8670,4670,6670,6746.49,6.60,0,56461,6870,6770,6720,6620,6570,6745,6595,5000,2000,5000,4800,10,1,100008897,6731,2.87,0.36,12,0.14,2342.00,18893.00,7420,20240308,-9.30,5300,20240805,26.98,7150,-5.87,20250307,5490,22.59,20250102,7390,-8.93,20240326,5300,26.98,20240805,1.58,N,016380,5000,5000 억,,6601473,N,N,993,N,00,N diff --git a/016450/price/prices-20250301.csv b/016450/price/prices-20250301.csv index 43832d664407..2a5070d17f49 100644 --- a/016450/price/prices-20250301.csv +++ b/016450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4110,-10,5,-0.24,92111025,22496,136.24,4130,4130,4080,5350,2885,4120,4094.55,1.43,0,1218,4176,4147,4121,4092,4066,4162,4107,200,1230,500,2710,5,1,40000000,1644,2.91,0.32,12,0.06,1411.00,12849.00,7600,20241014,-45.92,3670,20250203,11.99,4260,-3.52,20250102,3670,11.99,20250203,7600,-45.92,20241014,3670,11.99,20250203,0.42,N,016450,500,200 억,,571784,N,N,6,N,00,N +20250319,150322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4105,-15,5,-0.36,88178445,21539,130.44,4130,4130,4080,5350,2885,4120,4093.90,1.43,0,1431,4176,4147,4121,4092,4066,4162,4107,200,1230,500,2710,5,1,40000000,1642,2.91,0.32,12,0.05,1411.00,12849.00,7600,20241014,-45.99,3670,20250203,11.85,4260,-3.64,20250102,3670,11.85,20250203,7600,-45.99,20241014,3670,11.85,20250203,0.42,N,016450,500,200 억,,571784,N,N,63,N,00,N +20250319,140323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4105,-15,5,-0.36,76045167,18582,112.54,4130,4130,4080,5350,2885,4120,4092.41,1.43,0,1806,4176,4147,4121,4092,4066,4162,4107,200,1230,500,2710,5,1,40000000,1642,2.91,0.32,12,0.05,1411.00,12849.00,7600,20241014,-45.99,3670,20250203,11.85,4260,-3.64,20250102,3670,11.85,20250203,7600,-45.99,20241014,3670,11.85,20250203,0.42,N,016450,500,200 억,,571784,N,N,63,N,00,N +20250319,130321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4095,-25,5,-0.61,75479847,18444,111.70,4130,4130,4080,5350,2885,4120,4092.38,1.43,0,1832,4176,4147,4121,4092,4066,4162,4107,200,1230,500,2710,5,1,40000000,1638,2.90,0.32,12,0.05,1411.00,12849.00,7600,20241014,-46.12,3670,20250203,11.58,4260,-3.87,20250102,3670,11.58,20250203,7600,-46.12,20241014,3670,11.58,20250203,0.42,N,016450,500,200 억,,571784,N,N,63,N,00,N +20250319,120321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4095,-25,5,-0.61,74187457,18129,109.79,4130,4130,4080,5350,2885,4120,4092.20,1.43,0,1760,4176,4147,4121,4092,4066,4162,4107,200,1230,500,2710,5,1,40000000,1638,2.90,0.32,12,0.05,1411.00,12849.00,7600,20241014,-46.12,3670,20250203,11.58,4260,-3.87,20250102,3670,11.58,20250203,7600,-46.12,20241014,3670,11.58,20250203,0.42,N,016450,500,200 억,,571784,N,N,63,N,00,N +20250319,110321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4100,-20,5,-0.49,66981367,16370,99.14,4130,4130,4080,5350,2885,4120,4091.71,1.43,0,1397,4176,4147,4121,4092,4066,4162,4107,200,1230,500,2710,5,1,40000000,1640,2.91,0.32,12,0.04,1411.00,12849.00,7600,20241014,-46.05,3670,20250203,11.72,4260,-3.76,20250102,3670,11.72,20250203,7600,-46.05,20241014,3670,11.72,20250203,0.42,N,016450,500,200 억,,571784,N,N,63,N,00,N +20250319,100322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4110,-10,5,-0.24,23779007,5799,35.12,4130,4130,4080,5350,2885,4120,4100.54,1.43,0,-537,4176,4147,4121,4092,4066,4162,4107,200,1230,500,2710,5,1,40000000,1644,2.91,0.32,12,0.01,1411.00,12849.00,7600,20241014,-45.92,3670,20250203,11.99,4260,-3.52,20250102,3670,11.99,20250203,7600,-45.92,20241014,3670,11.99,20250203,0.42,N,016450,500,200 억,,571784,N,N,63,N,00,N +20250319,090322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4130,10,2,0.24,4555390,1103,6.68,4130,4130,4130,5350,2885,4120,4130.00,1.43,0,-1017,4176,4147,4121,4092,4066,4162,4107,200,1230,500,2710,5,1,40000000,1652,2.93,0.32,12,0.00,1411.00,12849.00,7600,20241014,-45.66,3670,20250203,12.53,4260,-3.05,20250102,3670,12.53,20250203,7600,-45.66,20241014,3670,12.53,20250203,0.42,N,016450,500,200 억,,571784,N,N,63,N,00,N 20250318,160320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4120,5,2,0.12,47870654,11638,39.60,4100,4150,4095,5340,2885,4115,4113.28,1.44,0,-3008,4198,4156,4093,4051,3988,4177,4072,200,1225,500,2710,5,1,40000000,1648,2.92,0.32,12,0.03,1411.00,12849.00,7600,20241014,-45.79,3670,20250203,12.26,4260,-3.29,20250102,3670,12.26,20250203,7600,-45.79,20241014,3670,12.26,20250203,0.42,N,016450,500,200 억,,574631,N,N,63,N,00,N 20250318,150322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4110,-5,5,-0.12,37841089,9196,31.29,4100,4150,4095,5340,2885,4115,4114.95,1.44,0,-3150,4198,4156,4093,4051,3988,4177,4072,200,1225,500,2710,5,1,40000000,1644,2.91,0.32,12,0.02,1411.00,12849.00,7600,20241014,-45.92,3670,20250203,11.99,4260,-3.52,20250102,3670,11.99,20250203,7600,-45.92,20241014,3670,11.99,20250203,0.42,N,016450,500,200 억,,574631,N,N,13,N,00,N 20250318,140321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4120,5,2,0.12,31819417,7735,26.32,4100,4150,4095,5340,2885,4115,4113.69,1.44,0,-2879,4198,4156,4093,4051,3988,4177,4072,200,1225,500,2710,5,1,40000000,1648,2.92,0.32,12,0.02,1411.00,12849.00,7600,20241014,-45.79,3670,20250203,12.26,4260,-3.29,20250102,3670,12.26,20250203,7600,-45.79,20241014,3670,12.26,20250203,0.42,N,016450,500,200 억,,574631,N,N,13,N,00,N diff --git a/016580/price/prices-20250301.csv b/016580/price/prices-20250301.csv index e8400b2dde88..214fd5931ba0 100644 --- a/016580/price/prices-20250301.csv +++ b/016580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,-10,5,-0.09,134192675,11697,101.10,11510,11550,11450,14960,8060,11510,11472.40,11.01,0,-66,11663,11586,11533,11456,11403,11560,11430,97,3450,500,8510,10,1,18600070,2139,9.15,0.55,12,0.06,1257.00,20735.00,15900,20240626,-27.67,11250,20241209,2.22,12290,-6.43,20250113,11380,1.05,20250218,15900,-27.67,20240626,11250,2.22,20241209,0.59,N,016580,500,97 억,,2048064,N,N,2,N,00,N +20250319,150322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,-40,5,-0.35,129483165,11287,97.55,11510,11550,11450,14960,8060,11510,11471.88,11.01,0,-64,11663,11586,11533,11456,11403,11560,11430,97,3450,500,8510,10,1,18600070,2133,9.12,0.55,12,0.06,1257.00,20735.00,15900,20240626,-27.86,11250,20241209,1.96,12290,-6.67,20250113,11380,0.79,20250218,15900,-27.86,20240626,11250,1.96,20241209,0.59,N,016580,500,97 억,,2048064,N,N,16,N,00,N +20250319,140323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,-40,5,-0.35,109293005,9526,82.33,11510,11550,11450,14960,8060,11510,11473.13,11.01,0,-95,11663,11586,11533,11456,11403,11560,11430,97,3450,500,8510,10,1,18600070,2133,9.12,0.55,12,0.05,1257.00,20735.00,15900,20240626,-27.86,11250,20241209,1.96,12290,-6.67,20250113,11380,0.79,20250218,15900,-27.86,20240626,11250,1.96,20241209,0.59,N,016580,500,97 억,,2048064,N,N,16,N,00,N +20250319,130321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,-30,5,-0.26,101825795,8875,76.71,11510,11550,11450,14960,8060,11510,11473.33,11.01,0,-133,11663,11586,11533,11456,11403,11560,11430,97,3450,500,8510,10,1,18600070,2135,9.13,0.55,12,0.05,1257.00,20735.00,15900,20240626,-27.80,11250,20241209,2.04,12290,-6.59,20250113,11380,0.88,20250218,15900,-27.80,20240626,11250,2.04,20241209,0.59,N,016580,500,97 억,,2048064,N,N,16,N,00,N +20250319,120321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11460,-50,5,-0.43,94190995,8209,70.95,11510,11550,11450,14960,8060,11510,11474.11,11.01,0,7,11663,11586,11533,11456,11403,11560,11430,97,3450,500,8510,10,1,18600070,2132,9.12,0.55,12,0.04,1257.00,20735.00,15900,20240626,-27.92,11250,20241209,1.87,12290,-6.75,20250113,11380,0.70,20250218,15900,-27.92,20240626,11250,1.87,20241209,0.59,N,016580,500,97 억,,2048064,N,N,16,N,00,N +20250319,110322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11460,-50,5,-0.43,78852325,6870,59.38,11510,11550,11450,14960,8060,11510,11477.78,11.01,0,6,11663,11586,11533,11456,11403,11560,11430,97,3450,500,8510,10,1,18600070,2132,9.12,0.55,12,0.04,1257.00,20735.00,15900,20240626,-27.92,11250,20241209,1.87,12290,-6.75,20250113,11380,0.70,20250218,15900,-27.92,20240626,11250,1.87,20241209,0.59,N,016580,500,97 억,,2048064,N,N,16,N,00,N +20250319,100323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,-10,5,-0.09,15735300,1368,11.82,11510,11550,11490,14960,8060,11510,11502.41,11.01,0,173,11663,11586,11533,11456,11403,11560,11430,97,3450,500,8510,10,1,18600070,2139,9.15,0.55,12,0.01,1257.00,20735.00,15900,20240626,-27.67,11250,20241209,2.22,12290,-6.43,20250113,11380,1.05,20250218,15900,-27.67,20240626,11250,2.22,20241209,0.59,N,016580,500,97 억,,2048064,N,N,16,N,00,N +20250319,090322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,0,3,0.00,299260,26,0.22,11510,11510,11510,14960,8060,11510,11510.00,11.01,0,0,11663,11586,11533,11456,11403,11560,11430,97,3450,500,8510,10,1,18600070,2141,9.16,0.56,12,0.00,1257.00,20735.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.59,N,016580,500,97 억,,2048064,N,N,16,N,00,N 20250318,160320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,0,3,0.00,89548560,7783,81.90,11610,11610,11480,14960,8060,11510,11505.66,11.01,0,-88,11723,11616,11563,11456,11403,11590,11430,97,3450,500,8510,10,1,18600070,2141,7.19,0.58,12,0.04,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.59,N,016580,500,97 억,,2048135,N,N,16,N,00,N 20250318,150322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,0,3,0.00,88258995,7671,80.72,11610,11610,11480,14960,8060,11510,11505.54,11.01,0,-46,11723,11616,11563,11456,11403,11590,11430,97,3450,500,8510,10,1,18600070,2141,7.19,0.58,12,0.04,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.59,N,016580,500,97 억,,2048135,N,N,5,N,00,N 20250318,140321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,-10,5,-0.09,49796430,4321,45.47,11610,11610,11500,14960,8060,11510,11524.28,11.01,0,-86,11723,11616,11563,11456,11403,11590,11430,97,3450,500,8510,10,1,18600070,2139,7.18,0.58,12,0.02,1601.00,19778.00,15900,20240626,-27.67,11250,20241209,2.22,12290,-6.43,20250113,11380,1.05,20250218,15900,-27.67,20240626,11250,2.22,20241209,0.59,N,016580,500,97 억,,2048135,N,N,5,N,00,N diff --git a/016590/price/prices-20250301.csv b/016590/price/prices-20250301.csv index 0c58c0a8d795..989f50b353b3 100644 --- a/016590/price/prices-20250301.csv +++ b/016590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6580,110,2,1.70,185046480,28417,58.76,6460,6580,6450,8410,4530,6470,6511.82,2.83,0,5848,6616,6542,6506,6432,6396,6525,6415,201,1940,500,4780,10,1,40297820,2652,5.54,0.42,12,0.07,1188.00,15622.00,6770,20250317,-2.81,4800,20240805,37.08,6770,-2.81,20250317,5610,17.29,20250103,6770,-2.81,20250317,4800,37.08,20240805,0.01,N,016590,500,201 억,,1139975,N,N,5,N,00,N +20250319,150322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6570,100,2,1.55,177019650,27191,56.22,6460,6580,6450,8410,4530,6470,6510.23,2.83,0,5810,6616,6542,6506,6432,6396,6525,6415,201,1940,500,4780,10,1,40297820,2648,5.53,0.42,12,0.07,1188.00,15622.00,6770,20250317,-2.95,4800,20240805,36.88,6770,-2.95,20250317,5610,17.11,20250103,6770,-2.95,20250317,4800,36.88,20240805,0.01,N,016590,500,201 억,,1139975,N,N,35,N,00,N +20250319,140323,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6520,50,2,0.77,137147020,21105,43.64,6460,6550,6450,8410,4530,6470,6498.32,2.83,0,2915,6616,6542,6506,6432,6396,6525,6415,201,1940,500,4780,10,1,40297820,2627,5.49,0.42,12,0.05,1188.00,15622.00,6770,20250317,-3.69,4800,20240805,35.83,6770,-3.69,20250317,5610,16.22,20250103,6770,-3.69,20250317,4800,35.83,20240805,0.01,N,016590,500,201 억,,1139975,N,N,35,N,00,N +20250319,130321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6530,60,2,0.93,109478020,16859,34.86,6460,6530,6450,8410,4530,6470,6493.74,2.83,0,1517,6616,6542,6506,6432,6396,6525,6415,201,1940,500,4780,10,1,40297820,2631,5.50,0.42,12,0.04,1188.00,15622.00,6770,20250317,-3.55,4800,20240805,36.04,6770,-3.55,20250317,5610,16.40,20250103,6770,-3.55,20250317,4800,36.04,20240805,0.01,N,016590,500,201 억,,1139975,N,N,35,N,00,N +20250319,120321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6500,30,2,0.46,85235880,13132,27.15,6460,6530,6450,8410,4530,6470,6490.70,2.83,0,657,6616,6542,6506,6432,6396,6525,6415,201,1940,500,4780,10,1,40297820,2619,5.47,0.42,12,0.03,1188.00,15622.00,6770,20250317,-3.99,4800,20240805,35.42,6770,-3.99,20250317,5610,15.86,20250103,6770,-3.99,20250317,4800,35.42,20240805,0.01,N,016590,500,201 억,,1139975,N,N,35,N,00,N +20250319,110322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6500,30,2,0.46,61229810,9439,19.52,6460,6530,6450,8410,4530,6470,6486.90,2.83,0,1078,6616,6542,6506,6432,6396,6525,6415,201,1940,500,4780,10,1,40297820,2619,5.47,0.42,12,0.02,1188.00,15622.00,6770,20250317,-3.99,4800,20240805,35.42,6770,-3.99,20250317,5610,15.86,20250103,6770,-3.99,20250317,4800,35.42,20240805,0.01,N,016590,500,201 억,,1139975,N,N,35,N,00,N +20250319,100323,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6470,0,3,0.00,31329500,4825,9.98,6460,6530,6460,8410,4530,6470,6493.16,2.83,0,241,6616,6542,6506,6432,6396,6525,6415,201,1940,500,4780,10,1,40297820,2607,5.45,0.41,12,0.01,1188.00,15622.00,6770,20250317,-4.43,4800,20240805,34.79,6770,-4.43,20250317,5610,15.33,20250103,6770,-4.43,20250317,4800,34.79,20240805,0.01,N,016590,500,201 억,,1139975,N,N,35,N,00,N +20250319,090322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6500,30,2,0.46,1631380,252,0.52,6460,6500,6460,8410,4530,6470,6473.73,2.83,0,23,6616,6542,6506,6432,6396,6525,6415,201,1940,500,4780,10,1,40297820,2619,5.47,0.42,12,0.00,1188.00,15622.00,6770,20250317,-3.99,4800,20240805,35.42,6770,-3.99,20250317,5610,15.86,20250103,6770,-3.99,20250317,4800,35.42,20240805,0.01,N,016590,500,201 억,,1139975,N,N,35,N,00,N 20250318,160320,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6470,-110,5,-1.67,286583910,44067,105.75,6580,6580,6470,8550,4610,6580,6503.37,2.87,0,-22443,6886,6732,6616,6462,6346,6810,6540,201,1970,500,4860,10,1,40297820,2607,5.45,0.41,12,0.11,1188.00,15622.00,6770,20250317,-4.43,4800,20240805,34.79,6770,-4.43,20250317,5610,15.33,20250103,6770,-4.43,20250317,4800,34.79,20240805,0.01,N,016590,500,201 억,,1155132,N,N,35,N,00,N 20250318,150322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6500,-80,5,-1.22,269986605,41503,99.60,6580,6580,6470,8550,4610,6580,6505.23,2.87,0,-22225,6886,6732,6616,6462,6346,6810,6540,201,1970,500,4860,10,1,40297820,2619,5.47,0.42,12,0.10,1188.00,15622.00,6770,20250317,-3.99,4800,20240805,35.42,6770,-3.99,20250317,5610,15.86,20250103,6770,-3.99,20250317,4800,35.42,20240805,0.01,N,016590,500,201 억,,1155132,N,N,11,N,00,N 20250318,140322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6500,-80,5,-1.22,245529110,37738,90.56,6580,6580,6470,8550,4610,6580,6506.15,2.87,0,-21387,6886,6732,6616,6462,6346,6810,6540,201,1970,500,4860,10,1,40297820,2619,5.47,0.42,12,0.09,1188.00,15622.00,6770,20250317,-3.99,4800,20240805,35.42,6770,-3.99,20250317,5610,15.86,20250103,6770,-3.99,20250317,4800,35.42,20240805,0.01,N,016590,500,201 억,,1155132,N,N,11,N,00,N diff --git a/016600/price/prices-20250301.csv b/016600/price/prices-20250301.csv index 28c3cccb17a4..7d16e6ca0dbb 100644 --- a/016600/price/prices-20250301.csv +++ b/016600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,4,2,1.60,45125239,177949,79.86,249,256,249,325,175,250,253.59,1.23,0,8957,256,252,249,245,242,255,248,891,75,500,180,1,1,178247112,453,6.35,0.33,12,0.10,40.00,770.00,402,20240612,-36.82,217,20241209,17.05,294,-13.61,20250116,244,4.10,20250317,402,-36.82,20240612,217,17.05,20241209,1.73,N,016600,500,891 억,,2195520,N,N,0,N,00,N +20250319,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,5,2,2.00,43241976,170535,76.53,249,256,249,325,175,250,253.57,1.23,0,9005,256,252,249,245,242,255,248,891,75,500,180,1,1,178247112,455,6.38,0.33,12,0.10,40.00,770.00,402,20240612,-36.57,217,20241209,17.51,294,-13.27,20250116,244,4.51,20250317,402,-36.57,20240612,217,17.51,20241209,1.73,N,016600,500,891 억,,2195520,N,N,0,N,00,N +20250319,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,5,2,2.00,29225359,115543,51.85,249,256,249,325,175,250,252.94,1.23,0,5479,256,252,249,245,242,255,248,891,75,500,180,1,1,178247112,455,6.38,0.33,12,0.06,40.00,770.00,402,20240612,-36.57,217,20241209,17.51,294,-13.27,20250116,244,4.51,20250317,402,-36.57,20240612,217,17.51,20241209,1.73,N,016600,500,891 억,,2195520,N,N,0,N,00,N +20250319,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,5,2,2.00,23439670,92834,41.66,249,255,249,325,175,250,252.49,1.23,0,-2016,256,252,249,245,242,255,248,891,75,500,180,1,1,178247112,455,6.38,0.33,12,0.05,40.00,770.00,402,20240612,-36.57,217,20241209,17.51,294,-13.27,20250116,244,4.51,20250317,402,-36.57,20240612,217,17.51,20241209,1.73,N,016600,500,891 억,,2195520,N,N,0,N,00,N +20250319,120322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,4,2,1.60,17330355,68784,30.87,249,254,249,325,175,250,251.95,1.23,0,-1068,256,252,249,245,242,255,248,891,75,500,180,1,1,178247112,453,6.35,0.33,12,0.04,40.00,770.00,402,20240612,-36.82,217,20241209,17.05,294,-13.61,20250116,244,4.10,20250317,402,-36.82,20240612,217,17.05,20241209,1.73,N,016600,500,891 억,,2195520,N,N,0,N,00,N +20250319,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,253,3,2,1.20,15338576,60900,27.33,249,254,249,325,175,250,251.86,1.23,0,-1034,256,252,249,245,242,255,248,891,75,500,180,1,1,178247112,451,6.33,0.33,12,0.03,40.00,770.00,402,20240612,-37.06,217,20241209,16.59,294,-13.95,20250116,244,3.69,20250317,402,-37.06,20240612,217,16.59,20241209,1.73,N,016600,500,891 억,,2195520,N,N,0,N,00,N +20250319,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,4,2,1.60,12655454,50271,22.56,249,254,249,325,175,250,251.74,1.23,0,601,256,252,249,245,242,255,248,891,75,500,180,1,1,178247112,453,6.35,0.33,12,0.03,40.00,770.00,402,20240612,-36.82,217,20241209,17.05,294,-13.61,20250116,244,4.10,20250317,402,-36.82,20240612,217,17.05,20241209,1.73,N,016600,500,891 억,,2195520,N,N,0,N,00,N +20250319,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,0,3,0.00,317238,1274,0.57,249,250,249,325,175,250,249.01,1.23,0,-185,256,252,249,245,242,255,248,891,75,500,180,1,1,178247112,446,6.25,0.32,12,0.00,40.00,770.00,402,20240612,-37.81,217,20241209,15.21,294,-14.97,20250116,244,2.46,20250317,402,-37.81,20240612,217,15.21,20241209,1.73,N,016600,500,891 억,,2195520,N,N,0,N,00,N 20250318,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,4,2,1.63,55343843,222023,27.31,247,253,246,319,173,246,249.27,1.23,0,3208,259,252,248,241,237,250,239,891,73,500,180,1,1,178247112,446,6.25,0.32,12,0.12,40.00,770.00,402,20240612,-37.81,217,20241209,15.21,294,-14.97,20250116,244,2.46,20250317,402,-37.81,20240612,217,15.21,20241209,2.02,N,016600,500,891 억,,2192312,N,N,0,N,00,N 20250318,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,6,2,2.44,48793869,195891,24.10,247,253,246,319,173,246,249.09,1.23,0,3277,259,252,248,241,237,250,239,891,73,500,180,1,1,178247112,449,6.30,0.33,12,0.11,40.00,770.00,402,20240612,-37.31,217,20241209,16.13,294,-14.29,20250116,244,3.28,20250317,402,-37.31,20240612,217,16.13,20241209,2.02,N,016600,500,891 억,,2192312,N,N,0,N,00,N 20250318,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,251,5,2,2.03,46607112,187185,23.03,247,253,246,319,173,246,248.99,1.23,0,3051,259,252,248,241,237,250,239,891,73,500,180,1,1,178247112,447,6.28,0.33,12,0.11,40.00,770.00,402,20240612,-37.56,217,20241209,15.67,294,-14.63,20250116,244,2.87,20250317,402,-37.56,20240612,217,15.67,20241209,2.02,N,016600,500,891 억,,2192312,N,N,0,N,00,N diff --git a/016610/price/prices-20250301.csv b/016610/price/prices-20250301.csv index 26d330c6728b..b1d9133412e1 100644 --- a/016610/price/prices-20250301.csv +++ b/016610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160322,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5920,20,2,0.34,427302470,72236,271.08,5940,5960,5880,7670,4130,5900,5915.37,6.31,0,19485,5980,5940,5910,5870,5840,5935,5865,2122,1770,5000,4480,10,1,42446389,2513,40.83,0.25,12,0.17,145.00,23875.00,6280,20240906,-5.73,3915,20240805,51.21,6120,-3.27,20250226,5150,14.95,20250106,6280,-5.73,20240906,3915,51.21,20240805,0.12,N,016610,5000,2122 억,,2678643,N,N,5,N,00,N +20250319,150323,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5910,10,2,0.17,413894750,69969,262.58,5940,5960,5880,7670,4130,5900,5915.40,6.31,0,19283,5980,5940,5910,5870,5840,5935,5865,2122,1770,5000,4480,10,1,42446389,2509,40.76,0.25,12,0.16,145.00,23875.00,6280,20240906,-5.89,3915,20240805,50.96,6120,-3.43,20250226,5150,14.76,20250106,6280,-5.89,20240906,3915,50.96,20240805,0.12,N,016610,5000,2122 억,,2678643,N,N,36,N,00,N +20250319,140324,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5920,20,2,0.34,381960380,64570,242.32,5940,5960,5880,7670,4130,5900,5915.45,6.31,0,18334,5980,5940,5910,5870,5840,5935,5865,2122,1770,5000,4480,10,1,42446389,2513,40.83,0.25,12,0.15,145.00,23875.00,6280,20240906,-5.73,3915,20240805,51.21,6120,-3.27,20250226,5150,14.95,20250106,6280,-5.73,20240906,3915,51.21,20240805,0.12,N,016610,5000,2122 억,,2678643,N,N,36,N,00,N +20250319,130322,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5920,20,2,0.34,348916630,58994,221.39,5940,5960,5880,7670,4130,5900,5914.44,6.31,0,17433,5980,5940,5910,5870,5840,5935,5865,2122,1770,5000,4480,10,1,42446389,2513,40.83,0.25,12,0.14,145.00,23875.00,6280,20240906,-5.73,3915,20240805,51.21,6120,-3.27,20250226,5150,14.95,20250106,6280,-5.73,20240906,3915,51.21,20240805,0.12,N,016610,5000,2122 억,,2678643,N,N,36,N,00,N +20250319,120322,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5940,40,2,0.68,273328180,46218,173.45,5940,5960,5880,7670,4130,5900,5913.89,6.31,0,14234,5980,5940,5910,5870,5840,5935,5865,2122,1770,5000,4480,10,1,42446389,2521,40.97,0.25,12,0.11,145.00,23875.00,6280,20240906,-5.41,3915,20240805,51.72,6120,-2.94,20250226,5150,15.34,20250106,6280,-5.41,20240906,3915,51.72,20240805,0.12,N,016610,5000,2122 억,,2678643,N,N,36,N,00,N +20250319,110322,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5950,50,2,0.85,218328590,36946,138.65,5940,5960,5880,7670,4130,5900,5909.40,6.31,0,8252,5980,5940,5910,5870,5840,5935,5865,2122,1770,5000,4480,10,1,42446389,2526,41.03,0.25,12,0.09,145.00,23875.00,6280,20240906,-5.25,3915,20240805,51.98,6120,-2.78,20250226,5150,15.53,20250106,6280,-5.25,20240906,3915,51.98,20240805,0.12,N,016610,5000,2122 억,,2678643,N,N,36,N,00,N +20250319,100324,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5880,-20,5,-0.34,107797860,18291,68.64,5940,5940,5880,7670,4130,5900,5893.49,6.31,0,563,5980,5940,5910,5870,5840,5935,5865,2122,1770,5000,4480,10,1,42446389,2496,40.55,0.25,12,0.04,145.00,23875.00,6280,20240906,-6.37,3915,20240805,50.19,6120,-3.92,20250226,5150,14.17,20250106,6280,-6.37,20240906,3915,50.19,20240805,0.12,N,016610,5000,2122 억,,2678643,N,N,36,N,00,N +20250319,090323,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5890,-10,5,-0.17,561510,95,0.36,5940,5940,5890,7670,4130,5900,5910.63,6.31,0,1,5980,5940,5910,5870,5840,5935,5865,2122,1770,5000,4480,10,1,42446389,2500,40.62,0.25,12,0.00,145.00,23875.00,6280,20240906,-6.21,3915,20240805,50.45,6120,-3.76,20250226,5150,14.37,20250106,6280,-6.21,20240906,3915,50.45,20240805,0.12,N,016610,5000,2122 억,,2678643,N,N,36,N,00,N 20250318,160321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5900,20,2,0.34,134549445,22740,48.60,5900,5950,5880,7640,4120,5880,5916.86,6.29,0,9079,5953,5916,5893,5856,5833,5905,5845,2122,1760,5000,4460,10,1,42446389,2504,40.69,0.25,12,0.05,145.00,23875.00,6280,20240906,-6.05,3915,20240805,50.70,6120,-3.59,20250226,5150,14.56,20250106,6280,-6.05,20240906,3915,50.70,20240805,0.11,N,016610,5000,2122 억,,2668601,N,N,36,N,00,N 20250318,150323,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5920,40,2,0.68,123249635,20827,44.52,5900,5950,5880,7640,4120,5880,5917.78,6.29,0,7864,5953,5916,5893,5856,5833,5905,5845,2122,1760,5000,4460,10,1,42446389,2513,40.83,0.25,12,0.05,145.00,23875.00,6280,20240906,-5.73,3915,20240805,51.21,6120,-3.27,20250226,5150,14.95,20250106,6280,-5.73,20240906,3915,51.21,20240805,0.11,N,016610,5000,2122 억,,2668601,N,N,12,N,00,N 20250318,140322,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5910,30,2,0.51,116706935,19721,42.15,5900,5950,5880,7640,4120,5880,5917.90,6.29,0,7487,5953,5916,5893,5856,5833,5905,5845,2122,1760,5000,4460,10,1,42446389,2509,40.76,0.25,12,0.05,145.00,23875.00,6280,20240906,-5.89,3915,20240805,50.96,6120,-3.43,20250226,5150,14.76,20250106,6280,-5.89,20240906,3915,50.96,20240805,0.11,N,016610,5000,2122 억,,2668601,N,N,12,N,00,N diff --git a/016670/price/prices-20250301.csv b/016670/price/prices-20250301.csv index e31c915e54f4..6b504a270d27 100644 --- a/016670/price/prices-20250301.csv +++ b/016670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,-60,5,-1.54,68104765,17678,137.76,3890,3915,3830,5050,2725,3890,3852.55,1.20,0,883,3990,3940,3915,3865,3840,3927,3852,25,1160,500,2330,5,1,4941846,189,-5.20,0.26,12,0.36,-736.00,14733.00,9746,20240322,-60.70,3245,20241114,18.03,5350,-28.41,20250306,3375,13.48,20250213,7920,-51.64,20240724,200,1815.00,20240320,0.01,N,016670,500,24 억,,59159,N,N,0,N,00,N +20250319,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,-55,5,-1.41,60911895,15802,123.15,3890,3915,3830,5050,2725,3890,3854.70,1.20,0,520,3990,3940,3915,3865,3840,3927,3852,25,1160,500,2330,5,1,4941846,190,-5.21,0.26,12,0.32,-736.00,14733.00,9746,20240322,-60.65,3245,20241114,18.18,5350,-28.32,20250306,3375,13.63,20250213,7920,-51.58,20240724,200,1817.50,20240320,0.01,N,016670,500,24 억,,59159,N,N,0,N,00,N +20250319,140324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,-55,5,-1.41,55770055,14463,112.71,3890,3915,3830,5050,2725,3890,3856.05,1.20,0,226,3990,3940,3915,3865,3840,3927,3852,25,1160,500,2330,5,1,4941846,190,-5.21,0.26,12,0.29,-736.00,14733.00,9746,20240322,-60.65,3245,20241114,18.18,5350,-28.32,20250306,3375,13.63,20250213,7920,-51.58,20240724,200,1817.50,20240320,0.01,N,016670,500,24 억,,59159,N,N,0,N,00,N +20250319,130322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,-55,5,-1.41,54269395,14072,109.66,3890,3915,3830,5050,2725,3890,3856.55,1.20,0,259,3990,3940,3915,3865,3840,3927,3852,25,1160,500,2330,5,1,4941846,190,-5.21,0.26,12,0.28,-736.00,14733.00,9746,20240322,-60.65,3245,20241114,18.18,5350,-28.32,20250306,3375,13.63,20250213,7920,-51.58,20240724,200,1817.50,20240320,0.01,N,016670,500,24 억,,59159,N,N,0,N,00,N +20250319,120322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,-20,5,-0.51,42842655,11103,86.53,3890,3915,3830,5050,2725,3890,3858.66,1.20,0,-343,3990,3940,3915,3865,3840,3927,3852,25,1160,500,2330,5,1,4941846,191,-5.26,0.26,12,0.22,-736.00,14733.00,9746,20240322,-60.29,3245,20241114,19.26,5350,-27.66,20250306,3375,14.67,20250213,7920,-51.14,20240724,200,1835.00,20240320,0.01,N,016670,500,24 억,,59159,N,N,0,N,00,N +20250319,110323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,-25,5,-0.64,27185080,7026,54.75,3890,3915,3835,5050,2725,3890,3869.21,1.20,0,-299,3990,3940,3915,3865,3840,3927,3852,25,1160,500,2330,5,1,4941846,191,-5.25,0.26,12,0.14,-736.00,14733.00,9746,20240322,-60.34,3245,20241114,19.11,5350,-27.76,20250306,3375,14.52,20250213,7920,-51.20,20240724,200,1832.50,20240320,0.01,N,016670,500,24 억,,59159,N,N,0,N,00,N +20250319,100324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,-35,5,-0.90,15807575,4081,31.80,3890,3900,3835,5050,2725,3890,3873.46,1.20,0,-114,3990,3940,3915,3865,3840,3927,3852,25,1160,500,2330,5,1,4941846,191,-5.24,0.26,12,0.08,-736.00,14733.00,9746,20240322,-60.45,3245,20241114,18.80,5350,-27.94,20250306,3375,14.22,20250213,7920,-51.33,20240724,200,1827.50,20240320,0.01,N,016670,500,24 억,,59159,N,N,0,N,00,N +20250319,090323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,-5,5,-0.13,1540415,396,3.09,3890,3890,3885,5050,2725,3890,3889.94,1.20,0,6,3990,3940,3915,3865,3840,3927,3852,25,1160,500,2330,5,1,4941846,192,-5.28,0.26,12,0.01,-736.00,14733.00,9746,20240322,-60.14,3245,20241114,19.72,5350,-27.38,20250306,3375,15.11,20250213,7920,-50.95,20240724,200,1842.50,20240320,0.01,N,016670,500,24 억,,59159,N,N,0,N,00,N 20250318,160321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,-45,5,-1.14,50245820,12811,33.03,3935,3965,3890,5110,2755,3935,3922.08,1.21,0,-628,4165,4050,3955,3840,3745,4107,3897,25,1175,500,2360,5,1,4941846,192,-5.29,0.26,12,0.26,-736.00,14733.00,9746,20240322,-60.09,3245,20241114,19.88,5350,-27.29,20250306,3375,15.26,20250213,7920,-50.88,20240724,200,1845.00,20240320,0.00,N,016670,500,24 억,,59790,N,N,0,N,00,N 20250318,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,-30,5,-0.76,45527010,11600,29.91,3935,3965,3890,5110,2755,3935,3924.74,1.21,0,-448,4165,4050,3955,3840,3745,4107,3897,25,1175,500,2360,5,1,4941846,193,-5.31,0.27,12,0.23,-736.00,14733.00,9746,20240322,-59.93,3245,20241114,20.34,5350,-27.01,20250306,3375,15.70,20250213,7920,-50.69,20240724,200,1852.50,20240320,0.00,N,016670,500,24 억,,59790,N,N,0,N,00,N 20250318,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,-35,5,-0.89,28796600,7320,18.87,3935,3965,3900,5110,2755,3935,3933.96,1.21,0,-444,4165,4050,3955,3840,3745,4107,3897,25,1175,500,2360,5,1,4941846,193,-5.30,0.26,12,0.15,-736.00,14733.00,9746,20240322,-59.98,3245,20241114,20.18,5350,-27.10,20250306,3375,15.56,20250213,7920,-50.76,20240724,200,1850.00,20240320,0.00,N,016670,500,24 억,,59790,N,N,0,N,00,N diff --git a/016710/price/prices-20250301.csv b/016710/price/prices-20250301.csv index eec4f9cfb36a..7d8719174640 100644 --- a/016710/price/prices-20250301.csv +++ b/016710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7040,10,2,0.14,31155440,4437,125.62,7070,7070,7000,9130,4930,7030,7021.74,1.03,0,-14,7123,7076,7043,6996,6963,7060,6980,161,2100,1000,5200,10,1,16089459,1133,0.74,0.27,12,0.03,9558.00,26059.00,10210,20240604,-31.05,6770,20241210,3.99,7210,-2.36,20250106,6880,2.33,20250203,10210,-31.05,20240604,6770,3.99,20241210,0.00,N,016710,1000,160 억,,165985,N,N,1,N,00,N +20250319,150324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7030,0,3,0.00,30683920,4370,123.73,7070,7070,7000,9130,4930,7030,7021.49,1.03,0,24,7123,7076,7043,6996,6963,7060,6980,161,2100,1000,5200,10,1,16089459,1131,0.74,0.27,12,0.03,9558.00,26059.00,10210,20240604,-31.15,6770,20241210,3.84,7210,-2.50,20250106,6880,2.18,20250203,10210,-31.15,20240604,6770,3.84,20241210,0.00,N,016710,1000,160 억,,165985,N,N,15,N,00,N +20250319,140324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7040,10,2,0.14,27861700,3968,112.34,7070,7070,7000,9130,4930,7030,7021.60,1.03,0,30,7123,7076,7043,6996,6963,7060,6980,161,2100,1000,5200,10,1,16089459,1133,0.74,0.27,12,0.02,9558.00,26059.00,10210,20240604,-31.05,6770,20241210,3.99,7210,-2.36,20250106,6880,2.33,20250203,10210,-31.05,20240604,6770,3.99,20241210,0.00,N,016710,1000,160 억,,165985,N,N,15,N,00,N +20250319,130323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7040,10,2,0.14,27685840,3943,111.64,7070,7070,7000,9130,4930,7030,7021.52,1.03,0,41,7123,7076,7043,6996,6963,7060,6980,161,2100,1000,5200,10,1,16089459,1133,0.74,0.27,12,0.02,9558.00,26059.00,10210,20240604,-31.05,6770,20241210,3.99,7210,-2.36,20250106,6880,2.33,20250203,10210,-31.05,20240604,6770,3.99,20241210,0.00,N,016710,1000,160 억,,165985,N,N,15,N,00,N +20250319,120322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7040,10,2,0.14,26101010,3717,105.24,7070,7070,7000,9130,4930,7030,7022.06,1.03,0,39,7123,7076,7043,6996,6963,7060,6980,161,2100,1000,5200,10,1,16089459,1133,0.74,0.27,12,0.02,9558.00,26059.00,10210,20240604,-31.05,6770,20241210,3.99,7210,-2.36,20250106,6880,2.33,20250203,10210,-31.05,20240604,6770,3.99,20241210,0.00,N,016710,1000,160 억,,165985,N,N,15,N,00,N +20250319,110323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7050,20,2,0.28,10887580,1547,43.80,7070,7070,7020,9130,4930,7030,7037.87,1.03,0,-2,7123,7076,7043,6996,6963,7060,6980,161,2100,1000,5200,10,1,16089459,1134,0.74,0.27,12,0.01,9558.00,26059.00,10210,20240604,-30.95,6770,20241210,4.14,7210,-2.22,20250106,6880,2.47,20250203,10210,-30.95,20240604,6770,4.14,20241210,0.00,N,016710,1000,160 억,,165985,N,N,15,N,00,N +20250319,100324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7030,0,3,0.00,3207540,456,12.91,7070,7070,7030,9130,4930,7030,7034.08,1.03,0,3,7123,7076,7043,6996,6963,7060,6980,161,2100,1000,5200,10,1,16089459,1131,0.74,0.27,12,0.00,9558.00,26059.00,10210,20240604,-31.15,6770,20241210,3.84,7210,-2.50,20250106,6880,2.18,20250203,10210,-31.15,20240604,6770,3.84,20241210,0.00,N,016710,1000,160 억,,165985,N,N,15,N,00,N +20250319,090324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,30,2,0.43,120180,17,0.48,7070,7070,7060,9130,4930,7030,7069.41,1.03,0,0,7123,7076,7043,6996,6963,7060,6980,161,2100,1000,5200,10,1,16089459,1136,0.74,0.27,12,0.00,9558.00,26059.00,10210,20240604,-30.85,6770,20241210,4.28,7210,-2.08,20250106,6880,2.62,20250203,10210,-30.85,20240604,6770,4.28,20241210,0.00,N,016710,1000,160 억,,165985,N,N,15,N,00,N 20250318,160321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7030,0,3,0.00,24799120,3524,121.06,7090,7090,7010,9130,4930,7030,7037.21,1.03,0,-103,7090,7060,7030,7000,6970,7045,6985,161,2100,1000,5200,10,1,16089459,1131,0.74,0.27,12,0.02,9558.00,26059.00,10210,20240604,-31.15,6770,20241210,3.84,7210,-2.50,20250106,6880,2.18,20250203,10210,-31.15,20240604,6770,3.84,20241210,0.00,N,016710,1000,160 억,,166079,N,N,15,N,00,N 20250318,150323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,30,2,0.43,18704010,2657,91.27,7090,7090,7010,9130,4930,7030,7039.52,1.03,0,-58,7090,7060,7030,7000,6970,7045,6985,161,2100,1000,5200,10,1,16089459,1136,0.74,0.27,12,0.02,9558.00,26059.00,10210,20240604,-30.85,6770,20241210,4.28,7210,-2.08,20250106,6880,2.62,20250203,10210,-30.85,20240604,6770,4.28,20241210,0.00,N,016710,1000,160 억,,166079,N,N,2,N,00,N 20250318,140323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7030,0,3,0.00,16754730,2380,81.76,7090,7090,7010,9130,4930,7030,7039.80,1.03,0,-46,7090,7060,7030,7000,6970,7045,6985,161,2100,1000,5200,10,1,16089459,1131,0.74,0.27,12,0.01,9558.00,26059.00,10210,20240604,-31.15,6770,20241210,3.84,7210,-2.50,20250106,6880,2.18,20250203,10210,-31.15,20240604,6770,3.84,20241210,0.00,N,016710,1000,160 억,,166079,N,N,2,N,00,N diff --git a/016740/price/prices-20250301.csv b/016740/price/prices-20250301.csv index ebbdc4ebba86..eb6f85c3a12f 100644 --- a/016740/price/prices-20250301.csv +++ b/016740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,0,3,0.00,330043935,103169,92.42,3230,3230,3170,4160,2240,3200,3199.06,1.72,0,-5278,3270,3235,3210,3175,3150,3222,3162,812,960,2500,2360,5,1,31304984,1002,5.08,0.49,12,0.33,630.00,6554.00,4545,20240325,-29.59,2680,20240805,19.40,3310,-3.32,20250305,2750,16.36,20250203,4545,-29.59,20240325,2680,19.40,20240805,1.78,N,016740,2500,812 억,,539340,N,N,4,N,00,N +20250319,150324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3180,-20,5,-0.62,302313540,94457,84.61,3230,3230,3180,4160,2240,3200,3200.54,1.72,0,-5311,3270,3235,3210,3175,3150,3222,3162,812,960,2500,2360,5,1,31304984,995,5.05,0.49,12,0.30,630.00,6554.00,4545,20240325,-30.03,2680,20240805,18.66,3310,-3.93,20250305,2750,15.64,20250203,4545,-30.03,20240325,2680,18.66,20240805,1.78,N,016740,2500,812 억,,539340,N,N,28,N,00,N +20250319,140325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,5,2,0.16,218608250,68218,61.11,3230,3230,3190,4160,2240,3200,3204.55,1.72,0,-7199,3270,3235,3210,3175,3150,3222,3162,812,960,2500,2360,5,1,31304984,1003,5.09,0.49,12,0.22,630.00,6554.00,4545,20240325,-29.48,2680,20240805,19.59,3310,-3.17,20250305,2750,16.55,20250203,4545,-29.48,20240325,2680,19.59,20240805,1.78,N,016740,2500,812 억,,539340,N,N,28,N,00,N +20250319,130323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,5,2,0.16,158834690,49577,44.41,3230,3230,3190,4160,2240,3200,3203.80,1.72,0,-7205,3270,3235,3210,3175,3150,3222,3162,812,960,2500,2360,5,1,31304984,1003,5.09,0.49,12,0.16,630.00,6554.00,4545,20240325,-29.48,2680,20240805,19.59,3310,-3.17,20250305,2750,16.55,20250203,4545,-29.48,20240325,2680,19.59,20240805,1.78,N,016740,2500,812 억,,539340,N,N,28,N,00,N +20250319,120323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,5,2,0.16,115397180,36002,32.25,3230,3230,3190,4160,2240,3200,3205.30,1.72,0,-7468,3270,3235,3210,3175,3150,3222,3162,812,960,2500,2360,5,1,31304984,1003,5.09,0.49,12,0.12,630.00,6554.00,4545,20240325,-29.48,2680,20240805,19.59,3310,-3.17,20250305,2750,16.55,20250203,4545,-29.48,20240325,2680,19.59,20240805,1.78,N,016740,2500,812 억,,539340,N,N,28,N,00,N +20250319,110323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,5,2,0.16,92615295,28892,25.88,3230,3230,3190,4160,2240,3200,3205.57,1.72,0,-7463,3270,3235,3210,3175,3150,3222,3162,812,960,2500,2360,5,1,31304984,1003,5.09,0.49,12,0.09,630.00,6554.00,4545,20240325,-29.48,2680,20240805,19.59,3310,-3.17,20250305,2750,16.55,20250203,4545,-29.48,20240325,2680,19.59,20240805,1.78,N,016740,2500,812 억,,539340,N,N,28,N,00,N +20250319,100324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3210,10,2,0.31,56043480,17486,15.66,3230,3230,3190,4160,2240,3200,3205.05,1.72,0,-5946,3270,3235,3210,3175,3150,3222,3162,812,960,2500,2360,5,1,31304984,1005,5.10,0.49,12,0.06,630.00,6554.00,4545,20240325,-29.37,2680,20240805,19.78,3310,-3.02,20250305,2750,16.73,20250203,4545,-29.37,20240325,2680,19.78,20240805,1.78,N,016740,2500,812 억,,539340,N,N,28,N,00,N +20250319,090324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3225,25,2,0.78,1887880,587,0.53,3230,3230,3200,4160,2240,3200,3216.15,1.72,0,-377,3270,3235,3210,3175,3150,3222,3162,812,960,2500,2360,5,1,31304984,1010,5.12,0.49,12,0.00,630.00,6554.00,4545,20240325,-29.04,2680,20240805,20.34,3310,-2.57,20250305,2750,17.27,20250203,4545,-29.04,20240325,2680,20.34,20240805,1.78,N,016740,2500,812 억,,539340,N,N,28,N,00,N 20250318,160322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,0,3,0.00,332194637,103545,61.86,3210,3245,3185,4160,2240,3200,3208.22,1.74,0,-5920,3250,3225,3185,3160,3120,3237,3172,812,960,2500,2360,5,1,31304984,1002,5.08,0.49,12,0.33,630.00,6554.00,4545,20240325,-29.59,2680,20240805,19.40,3310,-3.32,20250305,2750,16.36,20250203,4545,-29.59,20240325,2680,19.40,20240805,1.78,N,016740,2500,812 억,,545260,N,N,28,N,00,N 20250318,150324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,0,3,0.00,330265472,102941,61.50,3210,3245,3185,4160,2240,3200,3208.30,1.74,0,-5739,3250,3225,3185,3160,3120,3237,3172,812,960,2500,2360,5,1,31304984,1002,5.08,0.49,12,0.33,630.00,6554.00,4545,20240325,-29.59,2680,20240805,19.40,3310,-3.32,20250305,2750,16.36,20250203,4545,-29.59,20240325,2680,19.40,20240805,1.78,N,016740,2500,812 억,,545260,N,N,9,N,00,N 20250318,140323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3190,-10,5,-0.31,284853257,88750,53.02,3210,3245,3190,4160,2240,3200,3209.61,1.74,0,-4955,3250,3225,3185,3160,3120,3237,3172,812,960,2500,2360,5,1,31304984,999,5.06,0.49,12,0.28,630.00,6554.00,4545,20240325,-29.81,2680,20240805,19.03,3310,-3.63,20250305,2750,16.00,20250203,4545,-29.81,20240325,2680,19.03,20240805,1.78,N,016740,2500,812 억,,545260,N,N,9,N,00,N diff --git a/016790/price/prices-20250301.csv b/016790/price/prices-20250301.csv index 226eb6a04269..b3d3d14b85b5 100644 --- a/016790/price/prices-20250301.csv +++ b/016790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240307,0.00,994,20240307,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240319,994,0.00,20240319,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250319,150324,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240307,0.00,994,20240307,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240319,994,0.00,20240319,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250319,140325,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240307,0.00,994,20240307,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240319,994,0.00,20240319,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250319,130323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240307,0.00,994,20240307,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240319,994,0.00,20240319,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250319,120323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240307,0.00,994,20240307,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240319,994,0.00,20240319,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250319,110324,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240307,0.00,994,20240307,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240319,994,0.00,20240319,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250319,100325,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240307,0.00,994,20240307,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240319,994,0.00,20240319,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250319,090324,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240307,0.00,994,20240307,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240319,994,0.00,20240319,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250318,160322,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240306,0.00,994,20240306,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250318,150324,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240306,0.00,994,20240306,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250318,140323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240306,0.00,994,20240306,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N diff --git a/016800/price/prices-20250301.csv b/016800/price/prices-20250301.csv index b4d3c9d440ff..7206dc3454f9 100644 --- a/016800/price/prices-20250301.csv +++ b/016800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42750,500,2,1.18,43108700,1020,54.40,42100,42750,41850,54900,29600,42250,42266.91,19.87,0,189,43516,42882,42416,41782,41316,42650,41550,143,12650,1000,28730,50,1,11500000,4916,7.35,0.82,12,0.01,5817.00,52254.00,58000,20241025,-26.29,33550,20240307,27.42,44850,-4.68,20250305,40250,6.21,20250203,58000,-26.29,20241025,34000,25.74,20240418,0.00,N,016800,1000,143 억,,2285063,N,N,2,N,00,N +20250319,150324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42600,350,2,0.83,40502450,959,51.15,42100,42750,41850,54900,29600,42250,42229.57,19.87,0,192,43516,42882,42416,41782,41316,42650,41550,143,12650,1000,28730,50,1,11500000,4899,7.32,0.82,12,0.01,5817.00,52254.00,58000,20241025,-26.55,33550,20240307,26.97,44850,-5.02,20250305,40250,5.84,20250203,58000,-26.55,20241025,34000,25.29,20240418,0.00,N,016800,1000,143 억,,2285063,N,N,10,N,00,N +20250319,140325,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42600,350,2,0.83,39108500,926,49.39,42100,42750,41850,54900,29600,42250,42229.05,19.87,0,182,43516,42882,42416,41782,41316,42650,41550,143,12650,1000,28730,50,1,11500000,4899,7.32,0.82,12,0.01,5817.00,52254.00,58000,20241025,-26.55,33550,20240307,26.97,44850,-5.02,20250305,40250,5.84,20250203,58000,-26.55,20241025,34000,25.29,20240418,0.00,N,016800,1000,143 억,,2285063,N,N,10,N,00,N +20250319,130324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42500,250,2,0.59,38810000,919,49.01,42100,42750,41850,54900,29600,42250,42224.96,19.87,0,175,43516,42882,42416,41782,41316,42650,41550,143,12650,1000,28730,50,1,11500000,4888,7.31,0.81,12,0.01,5817.00,52254.00,58000,20241025,-26.72,33550,20240307,26.68,44850,-5.24,20250305,40250,5.59,20250203,58000,-26.72,20241025,34000,25.00,20240418,0.00,N,016800,1000,143 억,,2285063,N,N,10,N,00,N +20250319,120323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42250,0,3,0.00,32121350,761,40.59,42100,42750,41850,54900,29600,42250,42193.92,19.87,0,140,43516,42882,42416,41782,41316,42650,41550,143,12650,1000,28730,50,1,11500000,4859,7.26,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.16,33550,20240307,25.93,44850,-5.80,20250305,40250,4.97,20250203,58000,-27.16,20241025,34000,24.26,20240418,0.00,N,016800,1000,143 억,,2285063,N,N,10,N,00,N +20250319,110324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42250,0,3,0.00,29964400,710,37.87,42100,42750,41850,54900,29600,42250,42183.80,19.87,0,90,43516,42882,42416,41782,41316,42650,41550,143,12650,1000,28730,50,1,11500000,4859,7.26,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.16,33550,20240307,25.93,44850,-5.80,20250305,40250,4.97,20250203,58000,-27.16,20241025,34000,24.26,20240418,0.00,N,016800,1000,143 억,,2285063,N,N,10,N,00,N +20250319,100325,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42300,50,2,0.12,27596200,654,34.88,42100,42750,41850,54900,29600,42250,42170.50,19.87,0,44,43516,42882,42416,41782,41316,42650,41550,143,12650,1000,28730,50,1,11500000,4865,7.27,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.07,33550,20240307,26.08,44850,-5.69,20250305,40250,5.09,20250203,58000,-27.07,20241025,34000,24.41,20240418,0.00,N,016800,1000,143 억,,2285063,N,N,10,N,00,N +20250319,090324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42750,500,2,1.18,9000100,213,11.36,42100,42750,42100,54900,29600,42250,42533.33,19.87,0,2,43516,42882,42416,41782,41316,42650,41550,143,12650,1000,28730,50,1,11500000,4916,7.35,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.29,33550,20240307,27.42,44850,-4.68,20250305,40250,6.21,20250203,58000,-26.29,20241025,34000,25.74,20240418,0.00,N,016800,1000,143 억,,2285063,N,N,10,N,00,N 20250318,160322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42250,-50,5,-0.12,79218500,1875,345.94,42300,43050,41950,54900,29650,42300,42249.87,19.86,0,193,42633,42466,42133,41966,41633,42550,42050,143,12600,1000,28760,50,1,11500000,4859,7.26,0.81,12,0.02,5817.00,52254.00,58000,20241025,-27.16,33400,20240306,26.50,44850,-5.80,20250305,40250,4.97,20250203,58000,-27.16,20241025,34000,24.26,20240418,0.00,N,016800,1000,143 억,,2284009,N,N,10,N,00,N 20250318,150324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42000,-300,5,-0.71,73146700,1731,319.37,42300,43050,41950,54900,29650,42300,42256.90,19.86,0,232,42633,42466,42133,41966,41633,42550,42050,143,12600,1000,28760,50,1,11500000,4830,7.22,0.80,12,0.02,5817.00,52254.00,58000,20241025,-27.59,33400,20240306,25.75,44850,-6.35,20250305,40250,4.35,20250203,58000,-27.59,20241025,34000,23.53,20240418,0.00,N,016800,1000,143 억,,2284009,N,N,3,N,00,N 20250318,140324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42000,-300,5,-0.71,69742300,1650,304.43,42300,43050,42000,54900,29650,42300,42268.06,19.86,0,187,42633,42466,42133,41966,41633,42550,42050,143,12600,1000,28760,50,1,11500000,4830,7.22,0.80,12,0.01,5817.00,52254.00,58000,20241025,-27.59,33400,20240306,25.75,44850,-6.35,20250305,40250,4.35,20250203,58000,-27.59,20241025,34000,23.53,20240418,0.00,N,016800,1000,143 억,,2284009,N,N,3,N,00,N diff --git a/016880/price/prices-20250301.csv b/016880/price/prices-20250301.csv index b9354d37dbf6..6b372618a3b3 100644 --- a/016880/price/prices-20250301.csv +++ b/016880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,858,2,2,0.23,38751350,45052,86.63,856,868,855,1112,600,856,860.20,2.38,0,-4235,876,865,860,849,844,864,848,422,256,500,610,1,1,79927080,686,-6.50,0.99,12,0.06,-132.00,871.00,1627,20240522,-47.26,780,20241210,10.00,1060,-19.06,20250106,815,5.28,20250311,1627,-47.26,20240522,780,10.00,20241210,0.88,N,016880,500,422 억,,1904299,N,N,9,N,00,N +20250319,150325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,863,7,2,0.82,36641847,42595,81.91,856,868,855,1112,600,856,860.24,2.38,0,-4243,876,865,860,849,844,864,848,422,256,500,610,1,1,79927080,690,-6.54,0.99,12,0.05,-132.00,871.00,1627,20240522,-46.96,780,20241210,10.64,1060,-18.58,20250106,815,5.89,20250311,1627,-46.96,20240522,780,10.64,20241210,0.88,N,016880,500,422 억,,1904299,N,N,64,N,00,N +20250319,140326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,863,7,2,0.82,31340628,36440,70.07,856,868,855,1112,600,856,860.06,2.38,0,-4369,876,865,860,849,844,864,848,422,256,500,610,1,1,79927080,690,-6.54,0.99,12,0.05,-132.00,871.00,1627,20240522,-46.96,780,20241210,10.64,1060,-18.58,20250106,815,5.89,20250311,1627,-46.96,20240522,780,10.64,20241210,0.88,N,016880,500,422 억,,1904299,N,N,64,N,00,N +20250319,130324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,863,7,2,0.82,28296577,32905,63.27,856,868,855,1112,600,856,859.95,2.38,0,-6253,876,865,860,849,844,864,848,422,256,500,610,1,1,79927080,690,-6.54,0.99,12,0.04,-132.00,871.00,1627,20240522,-46.96,780,20241210,10.64,1060,-18.58,20250106,815,5.89,20250311,1627,-46.96,20240522,780,10.64,20241210,0.88,N,016880,500,422 억,,1904299,N,N,64,N,00,N +20250319,120324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,864,8,2,0.93,18157630,21081,40.54,856,868,856,1112,600,856,861.33,2.38,0,-6438,876,865,860,849,844,864,848,422,256,500,610,1,1,79927080,691,-6.55,0.99,12,0.03,-132.00,871.00,1627,20240522,-46.90,780,20241210,10.77,1060,-18.49,20250106,815,6.01,20250311,1627,-46.90,20240522,780,10.77,20241210,0.88,N,016880,500,422 억,,1904299,N,N,64,N,00,N +20250319,110324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,860,4,2,0.47,13100988,15201,29.23,856,868,856,1112,600,856,861.85,2.38,0,-6446,876,865,860,849,844,864,848,422,256,500,610,1,1,79927080,687,-6.52,0.99,12,0.02,-132.00,871.00,1627,20240522,-47.14,780,20241210,10.26,1060,-18.87,20250106,815,5.52,20250311,1627,-47.14,20240522,780,10.26,20241210,0.88,N,016880,500,422 억,,1904299,N,N,64,N,00,N +20250319,100325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,861,5,2,0.58,6248865,7242,13.93,856,868,856,1112,600,856,862.86,2.38,0,-1677,876,865,860,849,844,864,848,422,256,500,610,1,1,79927080,688,-6.52,0.99,12,0.01,-132.00,871.00,1627,20240522,-47.08,780,20241210,10.38,1060,-18.77,20250106,815,5.64,20250311,1627,-47.08,20240522,780,10.38,20241210,0.88,N,016880,500,422 억,,1904299,N,N,64,N,00,N +20250319,090325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,860,4,2,0.47,160080,187,0.36,856,860,856,1112,600,856,856.04,2.38,0,-18,876,865,860,849,844,864,848,422,256,500,610,1,1,79927080,687,-6.52,0.99,12,0.00,-132.00,871.00,1627,20240522,-47.14,780,20241210,10.26,1060,-18.87,20250106,815,5.52,20250311,1627,-47.14,20240522,780,10.26,20241210,0.88,N,016880,500,422 억,,1904299,N,N,64,N,00,N 20250318,160323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,856,0,3,0.00,44744767,51991,121.14,856,871,855,1112,600,856,860.63,2.40,0,-11274,877,866,861,850,845,864,848,422,256,500,610,1,1,79927080,684,-6.48,0.98,12,0.07,-132.00,871.00,1627,20240522,-47.39,780,20241210,9.74,1060,-19.25,20250106,815,5.03,20250311,1627,-47.39,20240522,780,9.74,20241210,0.89,N,016880,500,422 억,,1915573,N,N,64,N,00,N 20250318,150325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,862,6,2,0.70,36641291,42525,99.09,856,871,855,1112,600,856,861.64,2.40,0,-11376,877,866,861,850,845,864,848,422,256,500,610,1,1,79927080,689,-6.53,0.99,12,0.05,-132.00,871.00,1627,20240522,-47.02,780,20241210,10.51,1060,-18.68,20250106,815,5.77,20250311,1627,-47.02,20240522,780,10.51,20241210,0.89,N,016880,500,422 억,,1915573,N,N,10,N,00,N 20250318,140324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,862,6,2,0.70,35051001,40677,94.78,856,871,855,1112,600,856,861.69,2.40,0,-10648,877,866,861,850,845,864,848,422,256,500,610,1,1,79927080,689,-6.53,0.99,12,0.05,-132.00,871.00,1627,20240522,-47.02,780,20241210,10.51,1060,-18.68,20250106,815,5.77,20250311,1627,-47.02,20240522,780,10.51,20241210,0.89,N,016880,500,422 억,,1915573,N,N,10,N,00,N diff --git a/016920/price/prices-20250301.csv b/016920/price/prices-20250301.csv index a6f4619ebe71..18485c696310 100644 --- a/016920/price/prices-20250301.csv +++ b/016920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1995,-140,5,-6.56,915335518,450637,165.73,2135,2180,1975,2775,1495,2135,2031.58,2.67,0,-63118,2245,2190,2120,2065,1995,2217,2092,132,640,500,1360,1,1,26493538,529,30.69,0.78,12,1.70,65.00,2546.00,3380,20241211,-40.98,1081,20241125,84.55,2625,-24.00,20250115,1700,17.35,20250207,3380,-40.98,20241211,1081,84.55,20241125,0.23,N,016920,500,132 억,,708370,N,N,0,N,00,N +20250319,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-125,5,-5.85,858255816,422054,155.22,2135,2180,1975,2775,1495,2135,2033.30,2.67,0,-64359,2245,2190,2120,2065,1995,2217,2092,132,640,500,1360,5,1,26493538,533,30.92,0.79,12,1.59,65.00,2546.00,3380,20241211,-40.53,1081,20241125,85.94,2625,-23.43,20250115,1700,18.24,20250207,3380,-40.53,20241211,1081,85.94,20241125,0.23,N,016920,500,132 억,,708370,N,N,0,N,00,N +20250319,140326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-115,5,-5.39,807720341,396948,145.99,2135,2180,1975,2775,1495,2135,2034.60,2.67,0,-55410,2245,2190,2120,2065,1995,2217,2092,132,640,500,1360,5,1,26493538,535,31.08,0.79,12,1.50,65.00,2546.00,3380,20241211,-40.24,1081,20241125,86.86,2625,-23.05,20250115,1700,18.82,20250207,3380,-40.24,20241211,1081,86.86,20241125,0.23,N,016920,500,132 억,,708370,N,N,0,N,00,N +20250319,130324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1979,-156,5,-7.31,696693439,341125,125.46,2135,2180,1979,2775,1495,2135,2042.09,2.67,0,-49414,2245,2190,2120,2065,1995,2217,2092,132,640,500,1360,1,1,26493538,524,30.45,0.78,12,1.29,65.00,2546.00,3380,20241211,-41.45,1081,20241125,83.07,2625,-24.61,20250115,1700,16.41,20250207,3380,-41.45,20241211,1081,83.07,20241125,0.23,N,016920,500,132 억,,708370,N,N,0,N,00,N +20250319,120324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-105,5,-4.92,398615458,192297,70.72,2135,2180,2010,2775,1495,2135,2072.62,2.67,0,-20638,2245,2190,2120,2065,1995,2217,2092,132,640,500,1360,5,1,26493538,538,31.23,0.80,12,0.73,65.00,2546.00,3380,20241211,-39.94,1081,20241125,87.79,2625,-22.67,20250115,1700,19.41,20250207,3380,-39.94,20241211,1081,87.79,20241125,0.23,N,016920,500,132 억,,708370,N,N,0,N,00,N +20250319,110324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-110,5,-5.15,367814644,177110,65.14,2135,2180,2010,2775,1495,2135,2076.46,2.67,0,-13690,2245,2190,2120,2065,1995,2217,2092,132,640,500,1360,5,1,26493538,536,31.15,0.80,12,0.67,65.00,2546.00,3380,20241211,-40.09,1081,20241125,87.33,2625,-22.86,20250115,1700,19.12,20250207,3380,-40.09,20241211,1081,87.33,20241125,0.23,N,016920,500,132 억,,708370,N,N,0,N,00,N +20250319,100326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-70,5,-3.28,264416517,126121,46.38,2135,2180,2040,2775,1495,2135,2096.25,2.67,0,-1551,2245,2190,2120,2065,1995,2217,2092,132,640,500,1360,5,1,26493538,547,31.77,0.81,12,0.48,65.00,2546.00,3380,20241211,-38.91,1081,20241125,91.03,2625,-21.33,20250115,1700,21.47,20250207,3380,-38.91,20241211,1081,91.03,20241125,0.23,N,016920,500,132 억,,708370,N,N,0,N,00,N +20250319,090325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,25,2,1.17,17850570,8319,3.06,2135,2180,2135,2775,1495,2135,2147.08,2.67,0,-1074,2245,2190,2120,2065,1995,2217,2092,132,640,500,1360,5,1,26493538,572,33.23,0.85,12,0.03,65.00,2546.00,3380,20241211,-36.09,1081,20241125,99.81,2625,-17.71,20250115,1700,27.06,20250207,3380,-36.09,20241211,1081,99.81,20241125,0.23,N,016920,500,132 억,,708370,N,N,0,N,00,N 20250318,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,10,2,0.47,571858932,269233,99.93,2125,2175,2050,2760,1490,2125,2124.03,2.59,0,15271,2261,2192,2126,2057,1991,2160,2025,132,635,500,1360,5,1,26493538,566,32.85,0.84,12,1.02,65.00,2546.00,3380,20241211,-36.83,1081,20241125,97.50,2625,-18.67,20250115,1700,25.59,20250207,3380,-36.83,20241211,1081,97.50,20241125,0.24,N,016920,500,132 억,,685632,N,N,0,N,00,N 20250318,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,5,2,0.24,543911204,256113,95.06,2125,2175,2050,2760,1490,2125,2123.72,2.59,0,15074,2261,2192,2126,2057,1991,2160,2025,132,635,500,1360,5,1,26493538,564,32.77,0.84,12,0.97,65.00,2546.00,3380,20241211,-36.98,1081,20241125,97.04,2625,-18.86,20250115,1700,25.29,20250207,3380,-36.98,20241211,1081,97.04,20241125,0.24,N,016920,500,132 억,,685632,N,N,0,N,00,N 20250318,140324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,10,2,0.47,497770694,234332,86.97,2125,2175,2050,2760,1490,2125,2124.21,2.59,0,12436,2261,2192,2126,2057,1991,2160,2025,132,635,500,1360,5,1,26493538,566,32.85,0.84,12,0.88,65.00,2546.00,3380,20241211,-36.83,1081,20241125,97.50,2625,-18.67,20250115,1700,25.59,20250207,3380,-36.83,20241211,1081,97.50,20241125,0.24,N,016920,500,132 억,,685632,N,N,0,N,00,N diff --git a/017000/price/prices-20250301.csv b/017000/price/prices-20250301.csv index 22c89a46e056..f8ea95098f9b 100644 --- a/017000/price/prices-20250301.csv +++ b/017000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2895,-75,5,-2.53,96844035,33025,208.18,2970,2990,2890,3860,2080,2970,2932.89,1.34,0,-6690,3010,2990,2975,2955,2940,2987,2952,610,890,5000,2010,5,1,11668027,338,4.09,0.33,12,0.28,707.00,8875.00,4280,20240820,-32.36,2170,20240705,33.41,3475,-16.69,20250225,2650,9.25,20250203,4280,-32.36,20240820,2170,33.41,20240705,0.04,N,017000,5000,609 억,,155985,N,N,0,N,00,N +20250319,150325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2905,-65,5,-2.19,85391980,29073,183.26,2970,2990,2890,3860,2080,2970,2937.16,1.34,0,-6148,3010,2990,2975,2955,2940,2987,2952,610,890,5000,2010,5,1,11668027,339,4.11,0.33,12,0.25,707.00,8875.00,4280,20240820,-32.13,2170,20240705,33.87,3475,-16.40,20250225,2650,9.62,20250203,4280,-32.13,20240820,2170,33.87,20240705,0.04,N,017000,5000,609 억,,155985,N,N,0,N,00,N +20250319,140326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2930,-40,5,-1.35,61700770,20944,132.02,2970,2990,2920,3860,2080,2970,2945.99,1.34,0,-1539,3010,2990,2975,2955,2940,2987,2952,610,890,5000,2010,5,1,11668027,342,4.14,0.33,12,0.18,707.00,8875.00,4280,20240820,-31.54,2170,20240705,35.02,3475,-15.68,20250225,2650,10.57,20250203,4280,-31.54,20240820,2170,35.02,20240705,0.04,N,017000,5000,609 억,,155985,N,N,0,N,00,N +20250319,130324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2920,-50,5,-1.68,60376190,20492,129.17,2970,2990,2920,3860,2080,2970,2946.33,1.34,0,-1438,3010,2990,2975,2955,2940,2987,2952,610,890,5000,2010,5,1,11668027,341,4.13,0.33,12,0.18,707.00,8875.00,4280,20240820,-31.78,2170,20240705,34.56,3475,-15.97,20250225,2650,10.19,20250203,4280,-31.78,20240820,2170,34.56,20240705,0.04,N,017000,5000,609 억,,155985,N,N,0,N,00,N +20250319,120324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2945,-25,5,-0.84,40483630,13691,86.30,2970,2990,2940,3860,2080,2970,2956.95,1.34,0,305,3010,2990,2975,2955,2940,2987,2952,610,890,5000,2010,5,1,11668027,344,4.17,0.33,12,0.12,707.00,8875.00,4280,20240820,-31.19,2170,20240705,35.71,3475,-15.25,20250225,2650,11.13,20250203,4280,-31.19,20240820,2170,35.71,20240705,0.04,N,017000,5000,609 억,,155985,N,N,0,N,00,N +20250319,110325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2940,-30,5,-1.01,36366325,12291,77.48,2970,2990,2940,3860,2080,2970,2958.78,1.34,0,310,3010,2990,2975,2955,2940,2987,2952,610,890,5000,2010,5,1,11668027,343,4.16,0.33,12,0.11,707.00,8875.00,4280,20240820,-31.31,2170,20240705,35.48,3475,-15.40,20250225,2650,10.94,20250203,4280,-31.31,20240820,2170,35.48,20240705,0.04,N,017000,5000,609 억,,155985,N,N,0,N,00,N +20250319,100326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2950,-20,5,-0.67,23130310,7801,49.17,2970,2990,2950,3860,2080,2970,2965.04,1.34,0,147,3010,2990,2975,2955,2940,2987,2952,610,890,5000,2010,5,1,11668027,344,4.17,0.33,12,0.07,707.00,8875.00,4280,20240820,-31.07,2170,20240705,35.94,3475,-15.11,20250225,2650,11.32,20250203,4280,-31.07,20240820,2170,35.94,20240705,0.04,N,017000,5000,609 억,,155985,N,N,0,N,00,N +20250319,090325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2970,0,3,0.00,415800,140,0.88,2970,2970,2970,3860,2080,2970,2970.00,1.34,0,-4,3010,2990,2975,2955,2940,2987,2952,610,890,5000,2010,5,1,11668027,347,4.20,0.33,12,0.00,707.00,8875.00,4280,20240820,-30.61,2170,20240705,36.87,3475,-14.53,20250225,2650,12.08,20250203,4280,-30.61,20240820,2170,36.87,20240705,0.04,N,017000,5000,609 억,,155985,N,N,0,N,00,N 20250318,160323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2970,0,3,0.00,46287190,15553,25.14,2970,2995,2960,3860,2080,2970,2976.09,1.34,0,-403,3096,3032,3001,2937,2906,3017,2922,610,890,5000,2010,5,1,11668027,347,4.20,0.33,12,0.13,707.00,8875.00,4280,20240820,-30.61,2170,20240705,36.87,3475,-14.53,20250225,2650,12.08,20250203,4280,-30.61,20240820,2170,36.87,20240705,0.04,N,017000,5000,609 억,,156158,N,N,0,N,00,N 20250318,150325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2985,15,2,0.51,40835845,13720,22.17,2970,2995,2960,3860,2080,2970,2976.37,1.34,0,-401,3096,3032,3001,2937,2906,3017,2922,610,890,5000,2010,5,1,11668027,348,4.22,0.34,12,0.12,707.00,8875.00,4280,20240820,-30.26,2170,20240705,37.56,3475,-14.10,20250225,2650,12.64,20250203,4280,-30.26,20240820,2170,37.56,20240705,0.04,N,017000,5000,609 억,,156158,N,N,0,N,00,N 20250318,140324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2985,15,2,0.51,35209075,11832,19.12,2970,2995,2960,3860,2080,2970,2975.75,1.34,0,-395,3096,3032,3001,2937,2906,3017,2922,610,890,5000,2010,5,1,11668027,348,4.22,0.34,12,0.10,707.00,8875.00,4280,20240820,-30.26,2170,20240705,37.56,3475,-14.10,20250225,2650,12.64,20250203,4280,-30.26,20240820,2170,37.56,20240705,0.04,N,017000,5000,609 억,,156158,N,N,0,N,00,N diff --git a/017040/price/prices-20250301.csv b/017040/price/prices-20250301.csv index a8e7ba309951..f5304d861410 100644 --- a/017040/price/prices-20250301.csv +++ b/017040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1439,9,2,0.63,1295325103,878284,1533.80,1420,1561,1406,1859,1001,1430,1474.89,2.93,0,-55131,1470,1450,1440,1420,1410,1445,1415,217,429,500,1050,1,1,43337615,624,5.97,0.51,12,2.03,241.00,2835.00,3320,20240508,-56.66,1250,20241031,15.12,1740,-17.30,20250113,1361,5.73,20250311,3320,-56.66,20240508,1250,15.12,20241031,2.67,N,017040,500,216 억,,1268197,N,N,5,N,00,N +20250319,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1458,28,2,1.96,1259619102,853556,1490.62,1420,1561,1406,1859,1001,1430,1475.73,2.93,0,-59777,1470,1450,1440,1420,1410,1445,1415,217,429,500,1050,1,1,43337615,632,6.05,0.51,12,1.97,241.00,2835.00,3320,20240508,-56.08,1250,20241031,16.64,1740,-16.21,20250113,1361,7.13,20250311,3320,-56.08,20240508,1250,16.64,20241031,2.67,N,017040,500,216 억,,1268197,N,N,38,N,00,N +20250319,140327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1478,48,2,3.36,1163905543,787801,1375.78,1420,1561,1406,1859,1001,1430,1477.41,2.93,0,-70217,1470,1450,1440,1420,1410,1445,1415,217,429,500,1050,1,1,43337615,641,6.13,0.52,12,1.82,241.00,2835.00,3320,20240508,-55.48,1250,20241031,18.24,1740,-15.06,20250113,1361,8.60,20250311,3320,-55.48,20240508,1250,18.24,20241031,2.67,N,017040,500,216 억,,1268197,N,N,38,N,00,N +20250319,130325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1414,-16,5,-1.12,77096567,54436,95.06,1420,1434,1406,1859,1001,1430,1416.28,2.93,0,2507,1470,1450,1440,1420,1410,1445,1415,217,429,500,1050,1,1,43337615,613,5.87,0.50,12,0.13,241.00,2835.00,3320,20240508,-57.41,1250,20241031,13.12,1740,-18.74,20250113,1361,3.89,20250311,3320,-57.41,20240508,1250,13.12,20241031,2.67,N,017040,500,216 억,,1268197,N,N,38,N,00,N +20250319,120324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1414,-16,5,-1.12,70050563,49445,86.35,1420,1434,1406,1859,1001,1430,1416.74,2.93,0,2131,1470,1450,1440,1420,1410,1445,1415,217,429,500,1050,1,1,43337615,613,5.87,0.50,12,0.11,241.00,2835.00,3320,20240508,-57.41,1250,20241031,13.12,1740,-18.74,20250113,1361,3.89,20250311,3320,-57.41,20240508,1250,13.12,20241031,2.67,N,017040,500,216 억,,1268197,N,N,38,N,00,N +20250319,110325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1408,-22,5,-1.54,64717590,45658,79.74,1420,1434,1407,1859,1001,1430,1417.44,2.93,0,2274,1470,1450,1440,1420,1410,1445,1415,217,429,500,1050,1,1,43337615,610,5.84,0.50,12,0.11,241.00,2835.00,3320,20240508,-57.59,1250,20241031,12.64,1740,-19.08,20250113,1361,3.45,20250311,3320,-57.59,20240508,1250,12.64,20241031,2.67,N,017040,500,216 억,,1268197,N,N,38,N,00,N +20250319,100326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1421,-9,5,-0.63,39914432,28073,49.03,1420,1434,1412,1859,1001,1430,1421.81,2.93,0,3685,1470,1450,1440,1420,1410,1445,1415,217,429,500,1050,1,1,43337615,616,5.90,0.50,12,0.06,241.00,2835.00,3320,20240508,-57.20,1250,20241031,13.68,1740,-18.33,20250113,1361,4.41,20250311,3320,-57.20,20240508,1250,13.68,20241031,2.67,N,017040,500,216 억,,1268197,N,N,38,N,00,N +20250319,090326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1420,-10,5,-0.70,2188784,1544,2.70,1420,1420,1415,1859,1001,1430,1417.61,2.93,0,-1071,1470,1450,1440,1420,1410,1445,1415,217,429,500,1050,1,1,43337615,615,5.89,0.50,12,0.00,241.00,2835.00,3320,20240508,-57.23,1250,20241031,13.60,1740,-18.39,20250113,1361,4.34,20250311,3320,-57.23,20240508,1250,13.60,20241031,2.67,N,017040,500,216 억,,1268197,N,N,38,N,00,N 20250318,160323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1430,-23,5,-1.58,78568740,54626,25.46,1445,1460,1430,1888,1018,1453,1438.30,2.97,0,-17276,1478,1465,1452,1439,1426,1472,1446,217,435,500,1070,1,1,43337615,620,5.93,0.50,12,0.13,241.00,2835.00,3320,20240508,-56.93,1250,20241031,14.40,1740,-17.82,20250113,1361,5.07,20250311,3320,-56.93,20240508,1250,14.40,20241031,2.66,N,017040,500,216 억,,1285668,N,N,38,N,00,N 20250318,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1439,-14,5,-0.96,74024089,51451,23.98,1445,1460,1430,1888,1018,1453,1438.73,2.97,0,-15709,1478,1465,1452,1439,1426,1472,1446,217,435,500,1070,1,1,43337615,624,5.97,0.51,12,0.12,241.00,2835.00,3320,20240508,-56.66,1250,20241031,15.12,1740,-17.30,20250113,1361,5.73,20250311,3320,-56.66,20240508,1250,15.12,20241031,2.66,N,017040,500,216 억,,1285668,N,N,12,N,00,N 20250318,140325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1431,-22,5,-1.51,73185118,50866,23.70,1445,1460,1430,1888,1018,1453,1438.78,2.97,0,-15359,1478,1465,1452,1439,1426,1472,1446,217,435,500,1070,1,1,43337615,620,5.94,0.50,12,0.12,241.00,2835.00,3320,20240508,-56.90,1250,20241031,14.48,1740,-17.76,20250113,1361,5.14,20250311,3320,-56.90,20240508,1250,14.48,20241031,2.66,N,017040,500,216 억,,1285668,N,N,12,N,00,N diff --git a/017180/price/prices-20250301.csv b/017180/price/prices-20250301.csv index 09a1ec857ad9..84c4f3e48768 100644 --- a/017180/price/prices-20250301.csv +++ b/017180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160325,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1622,3,2,0.19,40980319,25351,43.48,1621,1626,1611,2100,1134,1619,1616.52,2.02,0,-5612,1645,1632,1615,1602,1585,1623,1593,170,481,500,1030,1,1,33953454,551,-12.20,0.65,12,0.07,-133.00,2494.00,2970,20240731,-45.39,1596,20250210,1.63,1932,-16.05,20250108,1596,1.63,20250210,2970,-45.39,20240731,1596,1.63,20250210,0.68,N,017180,500,169 억,,685167,N,N,4,N,00,N +20250319,150326,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1613,-6,5,-0.37,30095897,18643,31.98,1621,1626,1611,2100,1134,1619,1614.33,2.02,0,-1290,1645,1632,1615,1602,1585,1623,1593,170,481,500,1030,1,1,33953454,548,-12.13,0.65,12,0.05,-133.00,2494.00,2970,20240731,-45.69,1596,20250210,1.07,1932,-16.51,20250108,1596,1.07,20250210,2970,-45.69,20240731,1596,1.07,20250210,0.68,N,017180,500,169 억,,685167,N,N,29,N,00,N +20250319,140327,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1617,-2,5,-0.12,28916035,17912,30.72,1621,1626,1611,2100,1134,1619,1614.34,2.02,0,-1213,1645,1632,1615,1602,1585,1623,1593,170,481,500,1030,1,1,33953454,549,-12.16,0.65,12,0.05,-133.00,2494.00,2970,20240731,-45.56,1596,20250210,1.32,1932,-16.30,20250108,1596,1.32,20250210,2970,-45.56,20240731,1596,1.32,20250210,0.68,N,017180,500,169 억,,685167,N,N,29,N,00,N +20250319,130325,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1614,-5,5,-0.31,22089700,13680,23.46,1621,1626,1611,2100,1134,1619,1614.74,2.02,0,-1213,1645,1632,1615,1602,1585,1623,1593,170,481,500,1030,1,1,33953454,548,-12.14,0.65,12,0.04,-133.00,2494.00,2970,20240731,-45.66,1596,20250210,1.13,1932,-16.46,20250108,1596,1.13,20250210,2970,-45.66,20240731,1596,1.13,20250210,0.68,N,017180,500,169 억,,685167,N,N,29,N,00,N +20250319,120325,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1616,-3,5,-0.19,19765944,12241,21.00,1621,1626,1611,2100,1134,1619,1614.73,2.02,0,-1213,1645,1632,1615,1602,1585,1623,1593,170,481,500,1030,1,1,33953454,549,-12.15,0.65,12,0.04,-133.00,2494.00,2970,20240731,-45.59,1596,20250210,1.25,1932,-16.36,20250108,1596,1.25,20250210,2970,-45.59,20240731,1596,1.25,20250210,0.68,N,017180,500,169 억,,685167,N,N,29,N,00,N +20250319,110325,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1619,0,3,0.00,12004789,7434,12.75,1621,1626,1611,2100,1134,1619,1614.85,2.02,0,-1213,1645,1632,1615,1602,1585,1623,1593,170,481,500,1030,1,1,33953454,550,-12.17,0.65,12,0.02,-133.00,2494.00,2970,20240731,-45.49,1596,20250210,1.44,1932,-16.20,20250108,1596,1.44,20250210,2970,-45.49,20240731,1596,1.44,20250210,0.68,N,017180,500,169 억,,685167,N,N,29,N,00,N +20250319,100326,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1618,-1,5,-0.06,10026391,6208,10.65,1621,1626,1611,2100,1134,1619,1615.08,2.02,0,-1172,1645,1632,1615,1602,1585,1623,1593,170,481,500,1030,1,1,33953454,549,-12.17,0.65,12,0.02,-133.00,2494.00,2970,20240731,-45.52,1596,20250210,1.38,1932,-16.25,20250108,1596,1.38,20250210,2970,-45.52,20240731,1596,1.38,20250210,0.68,N,017180,500,169 억,,685167,N,N,29,N,00,N +20250319,090326,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1620,1,2,0.06,573531,354,0.61,1621,1621,1620,2100,1134,1619,1620.14,2.02,0,2,1645,1632,1615,1602,1585,1623,1593,170,481,500,1030,1,1,33953454,550,-12.18,0.65,12,0.00,-133.00,2494.00,2970,20240731,-45.45,1596,20250210,1.50,1932,-16.15,20250108,1596,1.50,20250210,2970,-45.45,20240731,1596,1.50,20250210,0.68,N,017180,500,169 억,,685167,N,N,29,N,00,N 20250318,160324,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1619,-6,5,-0.37,93769204,58303,140.09,1628,1628,1598,2110,1138,1625,1608.31,2.03,0,-2693,1654,1639,1629,1614,1604,1634,1609,170,485,500,1040,1,1,33953454,550,-12.17,0.65,12,0.17,-133.00,2494.00,2970,20240731,-45.49,1596,20250210,1.44,1932,-16.20,20250108,1596,1.44,20250210,2970,-45.49,20240731,1596,1.44,20250210,0.68,N,017180,500,169 억,,687860,N,N,29,N,00,N 20250318,150326,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1615,-10,5,-0.62,87593882,54483,130.92,1628,1628,1598,2110,1138,1625,1607.73,2.03,0,-2610,1654,1639,1629,1614,1604,1634,1609,170,485,500,1040,1,1,33953454,548,-12.14,0.65,12,0.16,-133.00,2494.00,2970,20240731,-45.62,1596,20250210,1.19,1932,-16.41,20250108,1596,1.19,20250210,2970,-45.62,20240731,1596,1.19,20250210,0.68,N,017180,500,169 억,,687860,N,N,9,N,00,N 20250318,140325,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1610,-15,5,-0.92,86816002,54001,129.76,1628,1628,1598,2110,1138,1625,1607.67,2.03,0,-2562,1654,1639,1629,1614,1604,1634,1609,170,485,500,1040,1,1,33953454,547,-12.11,0.65,12,0.16,-133.00,2494.00,2970,20240731,-45.79,1596,20250210,0.88,1932,-16.67,20250108,1596,0.88,20250210,2970,-45.79,20240731,1596,0.88,20250210,0.68,N,017180,500,169 억,,687860,N,N,9,N,00,N diff --git a/017250/price/prices-20250301.csv b/017250/price/prices-20250301.csv index b40b64b3681e..fa2ec0e766a2 100644 --- a/017250/price/prices-20250301.csv +++ b/017250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1148,-10,5,-0.86,22375777,19422,54.20,1158,1160,1142,1505,811,1158,1152.08,0.00,0,125,1190,1174,1157,1141,1124,1182,1149,105,347,500,830,1,1,21045467,242,10.44,0.57,09,0.09,110.00,1999.00,1465,20240610,-21.64,922,20241210,24.51,1338,-14.20,20250304,1070,7.29,20250224,1465,-21.64,20240610,922,24.51,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250319,150326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1149,-9,5,-0.78,21664716,18803,52.47,1158,1160,1142,1505,811,1158,1152.19,0.00,0,116,1190,1174,1157,1141,1124,1182,1149,105,347,500,830,1,1,21045467,242,10.45,0.57,09,0.09,110.00,1999.00,1465,20240610,-21.57,922,20241210,24.62,1338,-14.13,20250304,1070,7.38,20250224,1465,-21.57,20240610,922,24.62,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250319,140327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1145,-13,5,-1.12,19612579,17014,47.48,1158,1160,1142,1505,811,1158,1152.73,0.00,0,19,1190,1174,1157,1141,1124,1182,1149,105,347,500,830,1,1,21045467,241,10.41,0.57,09,0.08,110.00,1999.00,1465,20240610,-21.84,922,20241210,24.19,1338,-14.42,20250304,1070,7.01,20250224,1465,-21.84,20240610,922,24.19,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250319,130325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1146,-12,5,-1.04,19501389,16917,47.21,1158,1160,1142,1505,811,1158,1152.77,0.00,0,21,1190,1174,1157,1141,1124,1182,1149,105,347,500,830,1,1,21045467,241,10.42,0.57,09,0.08,110.00,1999.00,1465,20240610,-21.77,922,20241210,24.30,1338,-14.35,20250304,1070,7.10,20250224,1465,-21.77,20240610,922,24.30,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250319,120325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1153,-5,5,-0.43,14332017,12405,34.62,1158,1160,1149,1505,811,1158,1155.34,0.00,0,21,1190,1174,1157,1141,1124,1182,1149,105,347,500,830,1,1,21045467,243,10.48,0.58,09,0.06,110.00,1999.00,1465,20240610,-21.30,922,20241210,25.05,1338,-13.83,20250304,1070,7.76,20250224,1465,-21.30,20240610,922,25.05,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250319,110325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1149,-9,5,-0.78,6692991,5781,16.13,1158,1160,1149,1505,811,1158,1157.76,0.00,0,-319,1190,1174,1157,1141,1124,1182,1149,105,347,500,830,1,1,21045467,242,10.45,0.57,09,0.03,110.00,1999.00,1465,20240610,-21.57,922,20241210,24.62,1338,-14.13,20250304,1070,7.38,20250224,1465,-21.57,20240610,922,24.62,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250319,100327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1158,0,3,0.00,6113187,5279,14.73,1158,1160,1157,1505,811,1158,1158.02,0.00,0,-66,1190,1174,1157,1141,1124,1182,1149,105,347,500,830,1,1,21045467,244,10.53,0.58,09,0.03,110.00,1999.00,1465,20240610,-20.96,922,20241210,25.60,1338,-13.45,20250304,1070,8.22,20250224,1465,-20.96,20240610,922,25.60,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250319,090326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1158,0,3,0.00,443646,383,1.07,1158,1160,1158,1505,811,1158,1158.34,0.00,0,-49,1190,1174,1157,1141,1124,1182,1149,105,347,500,830,1,1,21045467,244,10.53,0.58,09,0.00,110.00,1999.00,1465,20240610,-20.96,922,20241210,25.60,1338,-13.45,20250304,1070,8.22,20250224,1465,-20.96,20240610,922,25.60,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250318,160324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1158,19,2,1.67,41110039,35835,89.76,1150,1173,1140,1480,798,1139,1147.20,0.00,0,-1364,1163,1150,1134,1121,1105,1157,1128,105,341,500,820,1,1,21045467,244,10.53,0.58,09,0.17,110.00,1999.00,1465,20240610,-20.96,922,20241210,25.60,1338,-13.45,20250304,1070,8.22,20250224,1465,-20.96,20240610,922,25.60,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250318,150326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1142,3,2,0.26,35702853,31141,78.00,1150,1173,1140,1480,798,1139,1146.49,0.00,0,-1297,1163,1150,1134,1121,1105,1157,1128,105,341,500,820,1,1,21045467,240,10.38,0.57,09,0.15,110.00,1999.00,1465,20240610,-22.05,922,20241210,23.86,1338,-14.65,20250304,1070,6.73,20250224,1465,-22.05,20240610,922,23.86,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250318,140325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1147,8,2,0.70,33194615,28947,72.51,1150,1173,1140,1480,798,1139,1146.74,0.00,0,-1300,1163,1150,1134,1121,1105,1157,1128,105,341,500,820,1,1,21045467,241,10.43,0.57,09,0.14,110.00,1999.00,1465,20240610,-21.71,922,20241210,24.40,1338,-14.28,20250304,1070,7.20,20250224,1465,-21.71,20240610,922,24.40,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N diff --git a/017370/price/prices-20250301.csv b/017370/price/prices-20250301.csv index 621397b827cf..52010619b821 100644 --- a/017370/price/prices-20250301.csv +++ b/017370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160325,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6150,40,2,0.65,213252430,34905,93.40,6110,6170,6040,7940,4280,6110,6109.51,1.66,0,1908,6203,6156,6123,6076,6043,6140,6060,92,1830,500,4390,10,1,18314054,1126,15.15,1.07,12,0.19,406.00,5733.00,9180,20240422,-33.01,5230,20241209,17.59,6940,-11.38,20250225,5250,17.14,20250203,9180,-33.01,20240422,5230,17.59,20241209,1.55,N,017370,500,91 억,,303523,N,N,2,N,00,N +20250319,150326,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6150,40,2,0.65,190997730,31273,83.68,6110,6170,6040,7940,4280,6110,6107.43,1.66,0,2101,6203,6156,6123,6076,6043,6140,6060,92,1830,500,4390,10,1,18314054,1126,15.15,1.07,12,0.17,406.00,5733.00,9180,20240422,-33.01,5230,20241209,17.59,6940,-11.38,20250225,5250,17.14,20250203,9180,-33.01,20240422,5230,17.59,20241209,1.55,N,017370,500,91 억,,303523,N,N,17,N,00,N +20250319,140327,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6150,40,2,0.65,169515950,27770,74.30,6110,6170,6040,7940,4280,6110,6104.28,1.66,0,1637,6203,6156,6123,6076,6043,6140,6060,92,1830,500,4390,10,1,18314054,1126,15.15,1.07,12,0.15,406.00,5733.00,9180,20240422,-33.01,5230,20241209,17.59,6940,-11.38,20250225,5250,17.14,20250203,9180,-33.01,20240422,5230,17.59,20241209,1.55,N,017370,500,91 억,,303523,N,N,17,N,00,N +20250319,130326,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6170,60,2,0.98,161060730,26390,70.61,6110,6170,6040,7940,4280,6110,6103.10,1.66,0,1426,6203,6156,6123,6076,6043,6140,6060,92,1830,500,4390,10,1,18314054,1130,15.20,1.08,12,0.14,406.00,5733.00,9180,20240422,-32.79,5230,20241209,17.97,6940,-11.10,20250225,5250,17.52,20250203,9180,-32.79,20240422,5230,17.97,20241209,1.55,N,017370,500,91 억,,303523,N,N,17,N,00,N +20250319,120325,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6160,50,2,0.82,141930760,23284,62.30,6110,6170,6040,7940,4280,6110,6095.63,1.66,0,1629,6203,6156,6123,6076,6043,6140,6060,92,1830,500,4390,10,1,18314054,1128,15.17,1.07,12,0.13,406.00,5733.00,9180,20240422,-32.90,5230,20241209,17.78,6940,-11.24,20250225,5250,17.33,20250203,9180,-32.90,20240422,5230,17.78,20241209,1.55,N,017370,500,91 억,,303523,N,N,17,N,00,N +20250319,110326,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6120,10,2,0.16,120077260,19729,52.79,6110,6150,6040,7940,4280,6110,6086.33,1.66,0,3099,6203,6156,6123,6076,6043,6140,6060,92,1830,500,4390,10,1,18314054,1121,15.07,1.07,12,0.11,406.00,5733.00,9180,20240422,-33.33,5230,20241209,17.02,6940,-11.82,20250225,5250,16.57,20250203,9180,-33.33,20240422,5230,17.02,20241209,1.55,N,017370,500,91 억,,303523,N,N,17,N,00,N +20250319,100327,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6090,-20,5,-0.33,80355920,13241,35.43,6110,6130,6040,7940,4280,6110,6068.72,1.66,0,6184,6203,6156,6123,6076,6043,6140,6060,92,1830,500,4390,10,1,18314054,1115,15.00,1.06,12,0.07,406.00,5733.00,9180,20240422,-33.66,5230,20241209,16.44,6940,-12.25,20250225,5250,16.00,20250203,9180,-33.66,20240422,5230,16.44,20241209,1.55,N,017370,500,91 억,,303523,N,N,17,N,00,N +20250319,090327,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6070,-40,5,-0.65,515990,85,0.23,6110,6110,6070,7940,4280,6110,6070.47,1.66,0,52,6203,6156,6123,6076,6043,6140,6060,92,1830,500,4390,10,1,18314054,1112,14.95,1.06,12,0.00,406.00,5733.00,9180,20240422,-33.88,5230,20241209,16.06,6940,-12.54,20250225,5250,15.62,20250203,9180,-33.88,20240422,5230,16.06,20241209,1.55,N,017370,500,91 억,,303523,N,N,17,N,00,N 20250318,160324,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6110,-50,5,-0.81,228208175,37262,182.67,6150,6170,6090,8000,4320,6160,6124.42,1.62,0,6656,6326,6242,6186,6102,6046,6215,6075,92,1840,500,4430,10,1,18314054,1119,15.05,1.07,12,0.20,406.00,5733.00,9180,20240422,-33.44,5230,20241209,16.83,6940,-11.96,20250225,5250,16.38,20250203,9180,-33.44,20240422,5230,16.83,20241209,1.55,N,017370,500,91 억,,296604,N,N,17,N,00,N 20250318,150326,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6110,-50,5,-0.81,223766055,36536,179.12,6150,6170,6090,8000,4320,6160,6124.54,1.62,0,6900,6326,6242,6186,6102,6046,6215,6075,92,1840,500,4430,10,1,18314054,1119,15.05,1.07,12,0.20,406.00,5733.00,9180,20240422,-33.44,5230,20241209,16.83,6940,-11.96,20250225,5250,16.38,20250203,9180,-33.44,20240422,5230,16.83,20241209,1.55,N,017370,500,91 억,,296604,N,N,5,N,00,N 20250318,140326,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6110,-50,5,-0.81,211430195,34519,169.23,6150,6170,6090,8000,4320,6160,6125.04,1.62,0,8023,6326,6242,6186,6102,6046,6215,6075,92,1840,500,4430,10,1,18314054,1119,15.05,1.07,12,0.19,406.00,5733.00,9180,20240422,-33.44,5230,20241209,16.83,6940,-11.96,20250225,5250,16.38,20250203,9180,-33.44,20240422,5230,16.83,20241209,1.55,N,017370,500,91 억,,296604,N,N,5,N,00,N diff --git a/017390/price/prices-20250301.csv b/017390/price/prices-20250301.csv index 06326585312a..45ca2d9430f9 100644 --- a/017390/price/prices-20250301.csv +++ b/017390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-50,5,-0.10,142331050,2903,171.67,49000,49150,48950,63800,34400,49100,49028.95,1.48,0,-102,49700,49400,49200,48900,48700,49300,48800,350,14700,5000,37310,50,1,5000000,2453,7.24,0.22,12,0.06,6778.00,227610.00,60000,20240603,-18.25,48050,20250213,2.08,50300,-2.49,20250103,48050,2.08,20250213,60000,-18.25,20240603,48050,2.08,20250213,0.00,N,017390,5000,350 억,,73968,N,N,2,N,00,N +20250319,150327,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49100,0,3,0.00,125717350,2564,151.63,49000,49150,48950,63800,34400,49100,49031.73,1.48,0,-3,49700,49400,49200,48900,48700,49300,48800,350,14700,5000,37310,50,1,5000000,2455,7.24,0.22,12,0.05,6778.00,227610.00,60000,20240603,-18.17,48050,20250213,2.19,50300,-2.39,20250103,48050,2.19,20250213,60000,-18.17,20240603,48050,2.19,20250213,0.00,N,017390,5000,350 억,,73968,N,N,5,N,00,N +20250319,140328,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49000,-100,5,-0.20,100524800,2050,121.23,49000,49150,49000,63800,34400,49100,49036.49,1.48,0,126,49700,49400,49200,48900,48700,49300,48800,350,14700,5000,37310,50,1,5000000,2450,7.23,0.22,12,0.04,6778.00,227610.00,60000,20240603,-18.33,48050,20250213,1.98,50300,-2.58,20250103,48050,1.98,20250213,60000,-18.33,20240603,48050,1.98,20250213,0.00,N,017390,5000,350 억,,73968,N,N,5,N,00,N +20250319,130326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-50,5,-0.10,87579000,1786,105.62,49000,49150,49000,63800,34400,49100,49036.39,1.48,0,167,49700,49400,49200,48900,48700,49300,48800,350,14700,5000,37310,50,1,5000000,2453,7.24,0.22,12,0.04,6778.00,227610.00,60000,20240603,-18.25,48050,20250213,2.08,50300,-2.49,20250103,48050,2.08,20250213,60000,-18.25,20240603,48050,2.08,20250213,0.00,N,017390,5000,350 억,,73968,N,N,5,N,00,N +20250319,120326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49075,-25,5,-0.05,82866800,1690,99.94,49000,49150,49000,63800,34400,49100,49033.61,1.48,0,204,49700,49400,49200,48900,48700,49300,48800,350,14700,5000,37310,50,1,5000000,2454,7.24,0.22,12,0.03,6778.00,227610.00,60000,20240603,-18.21,48050,20250213,2.13,50300,-2.44,20250103,48050,2.13,20250213,60000,-18.21,20240603,48050,2.13,20250213,0.00,N,017390,5000,350 억,,73968,N,N,5,N,00,N +20250319,110326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-50,5,-0.10,75561275,1541,91.13,49000,49150,49000,63800,34400,49100,49033.92,1.48,0,234,49700,49400,49200,48900,48700,49300,48800,350,14700,5000,37310,50,1,5000000,2453,7.24,0.22,12,0.03,6778.00,227610.00,60000,20240603,-18.25,48050,20250213,2.08,50300,-2.49,20250103,48050,2.08,20250213,60000,-18.25,20240603,48050,2.08,20250213,0.00,N,017390,5000,350 억,,73968,N,N,5,N,00,N +20250319,100327,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-50,5,-0.10,33200200,677,40.04,49000,49150,49000,63800,34400,49100,49040.18,1.48,0,286,49700,49400,49200,48900,48700,49300,48800,350,14700,5000,37310,50,1,5000000,2453,7.24,0.22,12,0.01,6778.00,227610.00,60000,20240603,-18.25,48050,20250213,2.08,50300,-2.49,20250103,48050,2.08,20250213,60000,-18.25,20240603,48050,2.08,20250213,0.00,N,017390,5000,350 억,,73968,N,N,5,N,00,N +20250319,090327,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49150,50,2,0.10,15337300,313,18.51,49000,49150,49000,63800,34400,49100,49000.96,1.48,0,161,49700,49400,49200,48900,48700,49300,48800,350,14700,5000,37310,50,1,5000000,2458,7.25,0.22,12,0.01,6778.00,227610.00,60000,20240603,-18.08,48050,20250213,2.29,50300,-2.29,20250103,48050,2.29,20250213,60000,-18.08,20240603,48050,2.29,20250213,0.00,N,017390,5000,350 억,,73968,N,N,5,N,00,N 20250318,160324,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49100,-50,5,-0.10,82792200,1686,113.46,49500,49500,49000,63800,34450,49150,49105.69,1.48,0,-240,49650,49400,49200,48950,48750,49300,48850,350,14650,5000,37350,50,1,5000000,2455,7.24,0.22,12,0.03,6778.00,227610.00,60000,20240603,-18.17,48050,20250213,2.19,50300,-2.39,20250103,48050,2.19,20250213,60000,-18.17,20240603,48050,2.19,20250213,0.00,N,017390,5000,350 억,,74184,N,N,5,N,00,N 20250318,150327,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-100,5,-0.20,79356600,1616,108.75,49500,49500,49000,63800,34450,49150,49106.81,1.48,0,-195,49650,49400,49200,48950,48750,49300,48850,350,14650,5000,37350,50,1,5000000,2453,7.24,0.22,12,0.03,6778.00,227610.00,60000,20240603,-18.25,48050,20250213,2.08,50300,-2.49,20250103,48050,2.08,20250213,60000,-18.25,20240603,48050,2.08,20250213,0.00,N,017390,5000,350 억,,74184,N,N,1,N,00,N 20250318,140326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49100,-50,5,-0.10,71260125,1451,97.64,49500,49500,49000,63800,34450,49150,49111.04,1.48,0,-147,49650,49400,49200,48950,48750,49300,48850,350,14650,5000,37350,50,1,5000000,2455,7.24,0.22,12,0.03,6778.00,227610.00,60000,20240603,-18.17,48050,20250213,2.19,50300,-2.39,20250103,48050,2.19,20250213,60000,-18.17,20240603,48050,2.19,20250213,0.00,N,017390,5000,350 억,,74184,N,N,1,N,00,N diff --git a/017480/price/prices-20250301.csv b/017480/price/prices-20250301.csv index 38760f6c2fb5..f7223369e657 100644 --- a/017480/price/prices-20250301.csv +++ b/017480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,10,2,0.23,19815790,4557,77.08,4355,4360,4330,5640,3040,4340,4348.43,0.57,0,-79,4406,4372,4356,4322,4306,4365,4315,86,1300,500,3120,5,1,15702890,683,12.39,0.35,12,0.03,351.00,12485.00,5460,20240418,-20.33,4175,20250203,4.19,4735,-8.13,20250305,4175,4.19,20250203,5460,-20.33,20240418,4175,4.19,20250203,0.34,N,017480,500,85 억,,90121,N,N,0,N,00,N +20250319,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4345,5,2,0.12,19693990,4529,76.61,4355,4360,4330,5640,3040,4340,4348.42,0.57,0,-78,4406,4372,4356,4322,4306,4365,4315,86,1300,500,3120,5,1,15702890,682,12.38,0.35,12,0.03,351.00,12485.00,5460,20240418,-20.42,4175,20250203,4.07,4735,-8.24,20250305,4175,4.07,20250203,5460,-20.42,20240418,4175,4.07,20250203,0.34,N,017480,500,85 억,,90121,N,N,0,N,00,N +20250319,140328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,10,2,0.23,18039645,4148,70.16,4355,4360,4330,5640,3040,4340,4349.00,0.57,0,-8,4406,4372,4356,4322,4306,4365,4315,86,1300,500,3120,5,1,15702890,683,12.39,0.35,12,0.03,351.00,12485.00,5460,20240418,-20.33,4175,20250203,4.19,4735,-8.13,20250305,4175,4.19,20250203,5460,-20.33,20240418,4175,4.19,20250203,0.34,N,017480,500,85 억,,90121,N,N,0,N,00,N +20250319,130326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,0,3,0.00,18026595,4145,70.11,4355,4360,4330,5640,3040,4340,4349.00,0.57,0,-8,4406,4372,4356,4322,4306,4365,4315,86,1300,500,3120,5,1,15702890,682,12.36,0.35,12,0.03,351.00,12485.00,5460,20240418,-20.51,4175,20250203,3.95,4735,-8.34,20250305,4175,3.95,20250203,5460,-20.51,20240418,4175,3.95,20250203,0.34,N,017480,500,85 억,,90121,N,N,0,N,00,N +20250319,120326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,10,2,0.23,12948155,2975,50.32,4355,4360,4330,5640,3040,4340,4352.32,0.57,0,-8,4406,4372,4356,4322,4306,4365,4315,86,1300,500,3120,5,1,15702890,683,12.39,0.35,12,0.02,351.00,12485.00,5460,20240418,-20.33,4175,20250203,4.19,4735,-8.13,20250305,4175,4.19,20250203,5460,-20.33,20240418,4175,4.19,20250203,0.34,N,017480,500,85 억,,90121,N,N,0,N,00,N +20250319,110326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,15,2,0.35,5368000,1235,20.89,4355,4355,4330,5640,3040,4340,4346.56,0.57,0,-8,4406,4372,4356,4322,4306,4365,4315,86,1300,500,3120,5,1,15702890,684,12.41,0.35,12,0.01,351.00,12485.00,5460,20240418,-20.24,4175,20250203,4.31,4735,-8.03,20250305,4175,4.31,20250203,5460,-20.24,20240418,4175,4.31,20250203,0.34,N,017480,500,85 억,,90121,N,N,0,N,00,N +20250319,100327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,15,2,0.35,4046635,931,15.75,4355,4355,4330,5640,3040,4340,4346.55,0.57,0,-3,4406,4372,4356,4322,4306,4365,4315,86,1300,500,3120,5,1,15702890,684,12.41,0.35,12,0.01,351.00,12485.00,5460,20240418,-20.24,4175,20250203,4.31,4735,-8.03,20250305,4175,4.31,20250203,5460,-20.24,20240418,4175,4.31,20250203,0.34,N,017480,500,85 억,,90121,N,N,0,N,00,N +20250319,090327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4330,-10,5,-0.23,164590,38,0.64,4355,4355,4330,5640,3040,4340,4331.32,0.57,0,5,4406,4372,4356,4322,4306,4365,4315,86,1300,500,3120,5,1,15702890,680,12.34,0.35,12,0.00,351.00,12485.00,5460,20240418,-20.70,4175,20250203,3.71,4735,-8.55,20250305,4175,3.71,20250203,5460,-20.70,20240418,4175,3.71,20250203,0.34,N,017480,500,85 억,,90121,N,N,0,N,00,N 20250318,160325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,-45,5,-1.03,25663985,5903,87.22,4390,4390,4340,5700,3070,4385,4347.65,0.57,0,13,4485,4435,4390,4340,4295,4412,4317,86,1315,500,3150,5,1,15702890,682,12.36,0.35,12,0.04,351.00,12485.00,5460,20240418,-20.51,4175,20250203,3.95,4735,-8.34,20250305,4175,3.95,20250203,5460,-20.51,20240418,4175,3.95,20250203,0.33,N,017480,500,85 억,,90108,N,N,0,N,00,N 20250318,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,-30,5,-0.68,23598065,5427,80.19,4390,4390,4340,5700,3070,4385,4348.27,0.57,0,60,4485,4435,4390,4340,4295,4412,4317,86,1315,500,3150,5,1,15702890,684,12.41,0.35,12,0.03,351.00,12485.00,5460,20240418,-20.24,4175,20250203,4.31,4735,-8.03,20250305,4175,4.31,20250203,5460,-20.24,20240418,4175,4.31,20250203,0.33,N,017480,500,85 억,,90108,N,N,0,N,00,N 20250318,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4345,-40,5,-0.91,20551775,4726,69.83,4390,4390,4340,5700,3070,4385,4348.66,0.57,0,60,4485,4435,4390,4340,4295,4412,4317,86,1315,500,3150,5,1,15702890,682,12.38,0.35,12,0.03,351.00,12485.00,5460,20240418,-20.42,4175,20250203,4.07,4735,-8.24,20250305,4175,4.07,20250203,5460,-20.42,20240418,4175,4.07,20250203,0.33,N,017480,500,85 억,,90108,N,N,0,N,00,N diff --git a/017510/price/prices-20250301.csv b/017510/price/prices-20250301.csv index ecadfc47c07c..7f6d723094bc 100644 --- a/017510/price/prices-20250301.csv +++ b/017510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5660,-250,5,-4.23,4093427905,701474,338.54,5920,6200,5620,7680,4140,5910,5835.55,3.25,0,-42506,6043,5976,5913,5846,5783,6010,5880,76,1770,500,3900,10,1,15246000,863,18.44,1.10,12,4.60,307.00,5154.00,10000,20240710,-43.40,2735,20240308,106.95,7340,-22.89,20250114,4530,24.94,20250102,10000,-43.40,20240710,2835,99.65,20240319,5.88,N,017510,500,76 억,,494787,N,N,0,N,00,N +20250319,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5640,-270,5,-4.57,3931565685,672795,324.70,5920,6200,5620,7680,4140,5910,5843.63,3.25,0,-48159,6043,5976,5913,5846,5783,6010,5880,76,1770,500,3900,10,1,15246000,860,18.37,1.09,12,4.41,307.00,5154.00,10000,20240710,-43.60,2735,20240308,106.22,7340,-23.16,20250114,4530,24.50,20250102,10000,-43.60,20240710,2835,98.94,20240319,5.88,N,017510,500,76 억,,494787,N,N,0,N,00,N +20250319,140328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,-220,5,-3.72,3439200395,585823,282.73,5920,6200,5670,7680,4140,5910,5870.72,3.25,0,-66604,6043,5976,5913,5846,5783,6010,5880,76,1770,500,3900,10,1,15246000,867,18.53,1.10,12,3.84,307.00,5154.00,10000,20240710,-43.10,2735,20240308,108.04,7340,-22.48,20250114,4530,25.61,20250102,10000,-43.10,20240710,2835,100.71,20240319,5.88,N,017510,500,76 억,,494787,N,N,0,N,00,N +20250319,130326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,-220,5,-3.72,3286602430,559063,269.81,5920,6200,5670,7680,4140,5910,5878.77,3.25,0,-68507,6043,5976,5913,5846,5783,6010,5880,76,1770,500,3900,10,1,15246000,867,18.53,1.10,12,3.67,307.00,5154.00,10000,20240710,-43.10,2735,20240308,108.04,7340,-22.48,20250114,4530,25.61,20250102,10000,-43.10,20240710,2835,100.71,20240319,5.88,N,017510,500,76 억,,494787,N,N,0,N,00,N +20250319,120326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,-220,5,-3.72,3108544880,527773,254.71,5920,6200,5690,7680,4140,5910,5889.93,3.25,0,-64021,6043,5976,5913,5846,5783,6010,5880,76,1770,500,3900,10,1,15246000,867,18.53,1.10,12,3.46,307.00,5154.00,10000,20240710,-43.10,2735,20240308,108.04,7340,-22.48,20250114,4530,25.61,20250102,10000,-43.10,20240710,2835,100.71,20240319,5.88,N,017510,500,76 억,,494787,N,N,0,N,00,N +20250319,110327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5755,-155,5,-2.62,2758591255,466527,225.15,5920,6200,5740,7680,4140,5910,5913.04,3.25,0,-64846,6043,5976,5913,5846,5783,6010,5880,76,1770,500,3900,10,1,15246000,877,18.75,1.12,12,3.06,307.00,5154.00,10000,20240710,-42.45,2735,20240308,110.42,7340,-21.59,20250114,4530,27.04,20250102,10000,-42.45,20240710,2835,103.00,20240319,5.88,N,017510,500,76 억,,494787,N,N,0,N,00,N +20250319,100328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5860,-50,5,-0.85,580991025,98980,47.77,5920,5970,5810,7680,4140,5910,5869.78,3.25,0,-29731,6043,5976,5913,5846,5783,6010,5880,76,1770,500,3900,10,1,15246000,893,19.09,1.14,12,0.65,307.00,5154.00,10000,20240710,-41.40,2735,20240308,114.26,7340,-20.16,20250114,4530,29.36,20250102,10000,-41.40,20240710,2835,106.70,20240319,5.88,N,017510,500,76 억,,494787,N,N,0,N,00,N +20250319,090327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5900,-10,5,-0.17,145942270,24586,11.87,5920,5970,5900,7680,4140,5910,5935.99,3.25,0,-6107,6043,5976,5913,5846,5783,6010,5880,76,1770,500,3900,10,1,15246000,900,19.22,1.14,12,0.16,307.00,5154.00,10000,20240710,-41.00,2735,20240308,115.72,7340,-19.62,20250114,4530,30.24,20250102,10000,-41.00,20240710,2835,108.11,20240319,5.88,N,017510,500,76 억,,494787,N,N,0,N,00,N 20250318,160325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5910,50,2,0.85,1191098830,200875,94.46,5850,5980,5850,7610,4110,5860,5929.55,3.00,0,38215,6040,5950,5900,5810,5760,5925,5785,76,1750,500,3860,10,1,15246000,901,19.25,1.15,12,1.32,307.00,5154.00,10000,20240710,-40.90,2735,20240308,116.09,7340,-19.48,20250114,4530,30.46,20250102,10000,-40.90,20240710,2795,111.45,20240318,5.92,N,017510,500,76 억,,456971,N,N,0,N,00,N 20250318,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5910,50,2,0.85,1106271830,186497,87.70,5850,5980,5850,7610,4110,5860,5931.85,3.00,0,31037,6040,5950,5900,5810,5760,5925,5785,76,1750,500,3860,10,1,15246000,901,19.25,1.15,12,1.22,307.00,5154.00,10000,20240710,-40.90,2735,20240308,116.09,7340,-19.48,20250114,4530,30.46,20250102,10000,-40.90,20240710,2795,111.45,20240318,5.92,N,017510,500,76 억,,456971,N,N,0,N,00,N 20250318,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5900,40,2,0.68,990790865,166898,78.49,5850,5980,5850,7610,4110,5860,5936.51,3.00,0,24147,6040,5950,5900,5810,5760,5925,5785,76,1750,500,3860,10,1,15246000,900,19.22,1.14,12,1.09,307.00,5154.00,10000,20240710,-41.00,2735,20240308,115.72,7340,-19.62,20250114,4530,30.24,20250102,10000,-41.00,20240710,2795,111.09,20240318,5.92,N,017510,500,76 억,,456971,N,N,0,N,00,N diff --git a/017550/price/prices-20250301.csv b/017550/price/prices-20250301.csv index 9c3734db3a84..013216378a9e 100644 --- a/017550/price/prices-20250301.csv +++ b/017550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1966,-12,5,-0.61,162854239,82913,98.95,1975,1982,1960,2570,1385,1978,1964.15,1.68,0,-34223,1999,1988,1981,1970,1963,1985,1967,312,592,500,1420,1,1,62399130,1227,6.60,0.70,12,0.13,298.00,2813.00,2310,20240607,-14.89,1585,20241209,24.04,2260,-13.01,20250213,1875,4.85,20250102,2310,-14.89,20240607,1585,24.04,20241209,2.28,N,017550,500,311 억,,1047461,N,N,6,N,00,N +20250319,150328,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1963,-15,5,-0.76,136163306,69317,82.73,1975,1982,1960,2570,1385,1978,1964.36,1.68,0,-30659,1999,1988,1981,1970,1963,1985,1967,312,592,500,1420,1,1,62399130,1225,6.59,0.70,12,0.11,298.00,2813.00,2310,20240607,-15.02,1585,20241209,23.85,2260,-13.14,20250213,1875,4.69,20250102,2310,-15.02,20240607,1585,23.85,20241209,2.28,N,017550,500,311 억,,1047461,N,N,49,N,00,N +20250319,140329,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1965,-13,5,-0.66,119411147,60788,72.55,1975,1982,1960,2570,1385,1978,1964.39,1.68,0,-25828,1999,1988,1981,1970,1963,1985,1967,312,592,500,1420,1,1,62399130,1226,6.59,0.70,12,0.10,298.00,2813.00,2310,20240607,-14.94,1585,20241209,23.97,2260,-13.05,20250213,1875,4.80,20250102,2310,-14.94,20240607,1585,23.97,20241209,2.28,N,017550,500,311 억,,1047461,N,N,49,N,00,N +20250319,130327,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1966,-12,5,-0.61,108520099,55247,65.94,1975,1982,1960,2570,1385,1978,1964.27,1.68,0,-24642,1999,1988,1981,1970,1963,1985,1967,312,592,500,1420,1,1,62399130,1227,6.60,0.70,12,0.09,298.00,2813.00,2310,20240607,-14.89,1585,20241209,24.04,2260,-13.01,20250213,1875,4.85,20250102,2310,-14.89,20240607,1585,24.04,20241209,2.28,N,017550,500,311 억,,1047461,N,N,49,N,00,N +20250319,120326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1962,-16,5,-0.81,103667703,52778,62.99,1975,1982,1960,2570,1385,1978,1964.22,1.68,0,-24317,1999,1988,1981,1970,1963,1985,1967,312,592,500,1420,1,1,62399130,1224,6.58,0.70,12,0.08,298.00,2813.00,2310,20240607,-15.06,1585,20241209,23.79,2260,-13.19,20250213,1875,4.64,20250102,2310,-15.06,20240607,1585,23.79,20241209,2.28,N,017550,500,311 억,,1047461,N,N,49,N,00,N +20250319,110327,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1961,-17,5,-0.86,76544795,38952,46.49,1975,1982,1960,2570,1385,1978,1965.11,1.68,0,-20935,1999,1988,1981,1970,1963,1985,1967,312,592,500,1420,1,1,62399130,1224,6.58,0.70,12,0.06,298.00,2813.00,2310,20240607,-15.11,1585,20241209,23.72,2260,-13.23,20250213,1875,4.59,20250102,2310,-15.11,20240607,1585,23.72,20241209,2.28,N,017550,500,311 억,,1047461,N,N,49,N,00,N +20250319,100328,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1975,-3,5,-0.15,34266990,17410,20.78,1975,1982,1965,2570,1385,1978,1968.24,1.68,0,-12442,1999,1988,1981,1970,1963,1985,1967,312,592,500,1420,1,1,62399130,1232,6.63,0.70,12,0.03,298.00,2813.00,2310,20240607,-14.50,1585,20241209,24.61,2260,-12.61,20250213,1875,5.33,20250102,2310,-14.50,20240607,1585,24.61,20241209,2.28,N,017550,500,311 억,,1047461,N,N,49,N,00,N +20250319,090328,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1982,4,2,0.20,1549005,784,0.94,1975,1982,1975,2570,1385,1978,1975.77,1.68,0,132,1999,1988,1981,1970,1963,1985,1967,312,592,500,1420,1,1,62399130,1237,6.65,0.70,12,0.00,298.00,2813.00,2310,20240607,-14.20,1585,20241209,25.05,2260,-12.30,20250213,1875,5.71,20250102,2310,-14.20,20240607,1585,25.05,20241209,2.28,N,017550,500,311 억,,1047461,N,N,49,N,00,N 20250318,160325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1978,-7,5,-0.35,160178911,80933,113.38,1985,1992,1974,2580,1390,1985,1979.15,1.73,0,-32454,2011,1998,1972,1959,1933,2004,1965,312,595,500,1420,1,1,62399130,1234,6.64,0.70,12,0.13,298.00,2813.00,2310,20240607,-14.37,1585,20241209,24.79,2260,-12.48,20250213,1875,5.49,20250102,2310,-14.37,20240607,1585,24.79,20241209,2.27,N,017550,500,311 억,,1079915,N,N,49,N,00,N 20250318,150328,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1975,-10,5,-0.50,153270837,77436,108.48,1985,1992,1974,2580,1390,1985,1979.32,1.73,0,-30920,2011,1998,1972,1959,1933,2004,1965,312,595,500,1420,1,1,62399130,1232,6.63,0.70,12,0.12,298.00,2813.00,2310,20240607,-14.50,1585,20241209,24.61,2260,-12.61,20250213,1875,5.33,20250102,2310,-14.50,20240607,1585,24.61,20241209,2.27,N,017550,500,311 억,,1079915,N,N,15,N,00,N 20250318,140327,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1980,-5,5,-0.25,134202058,67780,94.95,1985,1992,1976,2580,1390,1985,1979.97,1.73,0,-29360,2011,1998,1972,1959,1933,2004,1965,312,595,500,1420,1,1,62399130,1236,6.64,0.70,12,0.11,298.00,2813.00,2310,20240607,-14.29,1585,20241209,24.92,2260,-12.39,20250213,1875,5.60,20250102,2310,-14.29,20240607,1585,24.92,20241209,2.27,N,017550,500,311 억,,1079915,N,N,15,N,00,N diff --git a/017650/price/prices-20250301.csv b/017650/price/prices-20250301.csv index 7c3e2ba5f618..ddba9c4cfec1 100644 --- a/017650/price/prices-20250301.csv +++ b/017650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,60,2,0.92,6970760,1065,36.98,6590,6660,6480,8470,4570,6520,6545.31,1.49,0,-33,6593,6556,6493,6456,6393,6575,6475,45,1950,500,4820,10,1,9000000,592,3.15,0.22,12,0.01,2089.00,29829.00,8830,20240326,-25.48,6200,20250227,6.13,6750,-2.52,20250109,6200,6.13,20250227,8830,-25.48,20240326,6200,6.13,20250227,0.55,N,017650,500,45 억,,134301,N,N,0,N,00,N +20250319,150328,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,60,2,0.92,6583330,1006,34.93,6590,6660,6480,8470,4570,6520,6544.07,1.49,0,-32,6593,6556,6493,6456,6393,6575,6475,45,1950,500,4820,10,1,9000000,592,3.15,0.22,12,0.01,2089.00,29829.00,8830,20240326,-25.48,6200,20250227,6.13,6750,-2.52,20250109,6200,6.13,20250227,8830,-25.48,20240326,6200,6.13,20250227,0.55,N,017650,500,45 억,,134301,N,N,0,N,00,N +20250319,140329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6570,50,2,0.77,6294230,962,33.40,6590,6660,6480,8470,4570,6520,6542.86,1.49,0,-32,6593,6556,6493,6456,6393,6575,6475,45,1950,500,4820,10,1,9000000,591,3.15,0.22,12,0.01,2089.00,29829.00,8830,20240326,-25.59,6200,20250227,5.97,6750,-2.67,20250109,6200,5.97,20250227,8830,-25.59,20240326,6200,5.97,20250227,0.55,N,017650,500,45 억,,134301,N,N,0,N,00,N +20250319,130327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6560,40,2,0.61,5821560,890,30.90,6590,6660,6480,8470,4570,6520,6541.08,1.49,0,-27,6593,6556,6493,6456,6393,6575,6475,45,1950,500,4820,10,1,9000000,590,3.14,0.22,12,0.01,2089.00,29829.00,8830,20240326,-25.71,6200,20250227,5.81,6750,-2.81,20250109,6200,5.81,20250227,8830,-25.71,20240326,6200,5.81,20250227,0.55,N,017650,500,45 억,,134301,N,N,0,N,00,N +20250319,120327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6520,0,3,0.00,4914930,751,26.08,6590,6660,6480,8470,4570,6520,6544.51,1.49,0,-27,6593,6556,6493,6456,6393,6575,6475,45,1950,500,4820,10,1,9000000,587,3.12,0.22,12,0.01,2089.00,29829.00,8830,20240326,-26.16,6200,20250227,5.16,6750,-3.41,20250109,6200,5.16,20250227,8830,-26.16,20240326,6200,5.16,20250227,0.55,N,017650,500,45 억,,134301,N,N,0,N,00,N +20250319,110327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6530,10,2,0.15,4029110,615,21.35,6590,6660,6480,8470,4570,6520,6551.40,1.49,0,-27,6593,6556,6493,6456,6393,6575,6475,45,1950,500,4820,10,1,9000000,588,3.13,0.22,12,0.01,2089.00,29829.00,8830,20240326,-26.05,6200,20250227,5.32,6750,-3.26,20250109,6200,5.32,20250227,8830,-26.05,20240326,6200,5.32,20250227,0.55,N,017650,500,45 억,,134301,N,N,0,N,00,N +20250319,100328,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6520,0,3,0.00,2680380,408,14.17,6590,6660,6480,8470,4570,6520,6569.56,1.49,0,-27,6593,6556,6493,6456,6393,6575,6475,45,1950,500,4820,10,1,9000000,587,3.12,0.22,12,0.00,2089.00,29829.00,8830,20240326,-26.16,6200,20250227,5.16,6750,-3.41,20250109,6200,5.16,20250227,8830,-26.16,20240326,6200,5.16,20250227,0.55,N,017650,500,45 억,,134301,N,N,0,N,00,N +20250319,090328,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6660,140,2,2.15,1865630,283,9.83,6590,6660,6480,8470,4570,6520,6592.33,1.49,0,-31,6593,6556,6493,6456,6393,6575,6475,45,1950,500,4820,10,1,9000000,599,3.19,0.22,12,0.00,2089.00,29829.00,8830,20240326,-24.58,6200,20250227,7.42,6750,-1.33,20250109,6200,7.42,20250227,8830,-24.58,20240326,6200,7.42,20250227,0.55,N,017650,500,45 억,,134301,N,N,0,N,00,N 20250318,160326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6520,-10,5,-0.15,18662200,2877,67.08,6500,6530,6430,8480,4580,6530,6486.69,1.47,0,-11,6550,6540,6520,6510,6490,6545,6515,45,1950,500,4830,10,1,9000000,587,3.12,0.22,12,0.03,2089.00,29829.00,8830,20240326,-26.16,6200,20250227,5.16,6750,-3.41,20250109,6200,5.16,20250227,8830,-26.16,20240326,6200,5.16,20250227,0.55,N,017650,500,45 억,,132162,N,N,0,N,00,N 20250318,150328,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6530,0,3,0.00,16816890,2594,60.48,6500,6530,6430,8480,4580,6530,6483.00,1.47,0,-2,6550,6540,6520,6510,6490,6545,6515,45,1950,500,4830,10,1,9000000,588,3.13,0.22,12,0.03,2089.00,29829.00,8830,20240326,-26.05,6200,20250227,5.32,6750,-3.26,20250109,6200,5.32,20250227,8830,-26.05,20240326,6200,5.32,20250227,0.55,N,017650,500,45 억,,132162,N,N,0,N,00,N 20250318,140327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6470,-60,5,-0.92,13995180,2159,50.34,6500,6520,6430,8480,4580,6530,6482.25,1.47,0,-4,6550,6540,6520,6510,6490,6545,6515,45,1950,500,4830,10,1,9000000,582,3.10,0.22,12,0.02,2089.00,29829.00,8830,20240326,-26.73,6200,20250227,4.35,6750,-4.15,20250109,6200,4.35,20250227,8830,-26.73,20240326,6200,4.35,20250227,0.55,N,017650,500,45 억,,132162,N,N,0,N,00,N diff --git a/017670/price/prices-20250301.csv b/017670/price/prices-20250301.csv index 53497440e9af..0b33dd303a22 100644 --- a/017670/price/prices-20250301.csv +++ b/017670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56700,800,2,1.43,23945217250,425147,101.39,56000,56700,55800,72600,39200,55900,56320.82,86.19,-68425,49120,56566,56232,55866,55532,55166,56400,55700,305,16700,100,44720,100,1,214790053,121786,9.76,1.03,12,0.20,5810.00,54898.00,61900,20241128,-8.40,50000,20240419,13.40,59100,-4.06,20250220,54200,4.61,20250122,61900,-8.40,20241128,50000,13.40,20240419,0.03,N,017670,100,304 억,,90712211,N,N,917,N,00,N +20250319,150328,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56400,500,2,0.89,19328535000,343636,81.96,56000,56500,55800,72600,39200,55900,56247.12,86.17,-92445,30205,56566,56232,55866,55532,55166,56400,55700,305,16700,100,44720,100,1,214790053,121142,9.71,1.03,12,0.16,5810.00,54898.00,61900,20241128,-8.89,50000,20240419,12.80,59100,-4.57,20250220,54200,4.06,20250122,61900,-8.89,20241128,50000,12.80,20240419,0.03,N,017670,100,304 억,,90688191,N,N,631,N,00,N +20250319,140329,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56200,300,2,0.54,15553818650,276684,65.99,56000,56400,55800,72600,39200,55900,56215.10,86.15,-106020,11384,56566,56232,55866,55532,55166,56400,55700,305,16700,100,44720,100,1,214790053,120712,9.67,1.02,12,0.13,5810.00,54898.00,61900,20241128,-9.21,50000,20240419,12.40,59100,-4.91,20250220,54200,3.69,20250122,61900,-9.21,20241128,50000,12.40,20240419,0.03,N,017670,100,304 억,,90674616,N,N,631,N,00,N +20250319,130327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56300,400,2,0.72,13726487750,244180,58.24,56000,56400,55800,72600,39200,55900,56214.63,86.16,-99287,19283,56566,56232,55866,55532,55166,56400,55700,305,16700,100,44720,100,1,214790053,120927,9.69,1.03,12,0.11,5810.00,54898.00,61900,20241128,-9.05,50000,20240419,12.60,59100,-4.74,20250220,54200,3.87,20250122,61900,-9.05,20241128,50000,12.60,20240419,0.03,N,017670,100,304 억,,90681349,N,N,631,N,00,N +20250319,120327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56400,500,2,0.89,11567925250,205846,49.09,56000,56400,55800,72600,39200,55900,56196.99,86.17,-87394,28665,56566,56232,55866,55532,55166,56400,55700,305,16700,100,44720,100,1,214790053,121142,9.71,1.03,12,0.10,5810.00,54898.00,61900,20241128,-8.89,50000,20240419,12.80,59100,-4.57,20250220,54200,4.06,20250122,61900,-8.89,20241128,50000,12.80,20240419,0.03,N,017670,100,304 억,,90693242,N,N,631,N,00,N +20250319,110327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56400,500,2,0.89,10008155850,178169,42.49,56000,56400,55800,72600,39200,55900,56172.27,86.17,-86473,31644,56566,56232,55866,55532,55166,56400,55700,305,16700,100,44720,100,1,214790053,121142,9.71,1.03,12,0.08,5810.00,54898.00,61900,20241128,-8.89,50000,20240419,12.80,59100,-4.57,20250220,54200,4.06,20250122,61900,-8.89,20241128,50000,12.80,20240419,0.03,N,017670,100,304 억,,90694163,N,N,631,N,00,N +20250319,100329,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56200,300,2,0.54,6288910250,112111,26.74,56000,56300,55800,72600,39200,55900,56095.39,86.17,-93915,22327,56566,56232,55866,55532,55166,56400,55700,305,16700,100,44720,100,1,214790053,120712,9.67,1.02,12,0.05,5810.00,54898.00,61900,20241128,-9.21,50000,20240419,12.40,59100,-4.91,20250220,54200,3.69,20250122,61900,-9.21,20241128,50000,12.40,20240419,0.03,N,017670,100,304 억,,90686721,N,N,631,N,00,N +20250319,090328,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56000,100,2,0.18,442921600,7921,1.89,56000,56000,55800,72600,39200,55900,55917.39,86.14,-116768,-260,56566,56232,55866,55532,55166,56400,55700,305,16700,100,44720,100,1,214790053,120282,9.64,1.02,12,0.00,5810.00,54898.00,61900,20241128,-9.53,50000,20240419,12.00,59100,-5.25,20250220,54200,3.32,20250122,61900,-9.53,20241128,50000,12.00,20240419,0.03,N,017670,100,304 억,,90663868,N,N,631,N,00,N 20250318,160326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55900,100,2,0.18,23282262500,417284,75.86,55700,56200,55500,72500,39100,55800,55794.48,86.15,-116708,-26276,56066,55932,55666,55532,55266,56000,55600,305,16700,100,44640,100,1,214790053,120068,9.62,1.02,12,0.19,5810.00,54898.00,61900,20241128,-9.69,50000,20240419,11.80,59100,-5.41,20250220,54200,3.14,20250122,61900,-9.69,20241128,50000,11.80,20240419,0.03,N,017670,100,304 억,,90665663,N,N,631,N,00,N 20250318,150328,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,0,3,0.00,20355185200,364906,66.33,55700,56200,55500,72500,39100,55800,55781.99,86.15,-107703,-14440,56066,55932,55666,55532,55266,56000,55600,305,16700,100,44640,100,1,214790053,119853,9.60,1.02,12,0.17,5810.00,54898.00,61900,20241128,-9.85,50000,20240419,11.60,59100,-5.58,20250220,54200,2.95,20250122,61900,-9.85,20241128,50000,11.60,20240419,0.03,N,017670,100,304 억,,90674668,N,N,482,N,00,N 20250318,140327,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-200,5,-0.36,16549853450,296719,53.94,55700,56200,55500,72500,39100,55800,55776.17,86.15,-112518,-8593,56066,55932,55666,55532,55266,56000,55600,305,16700,100,44640,100,1,214790053,119423,9.57,1.01,12,0.14,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.03,N,017670,100,304 억,,90669853,N,N,482,N,00,N diff --git a/017800/price/prices-20250301.csv b/017800/price/prices-20250301.csv index 061a0fe268af..95e9272dd3fa 100644 --- a/017800/price/prices-20250301.csv +++ b/017800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160327,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55900,300,2,0.54,3643239300,65422,99.39,55300,56300,55300,72200,39000,55600,55688.29,28.45,0,22777,57400,56500,55800,54900,54200,56150,54550,2122,16600,5000,42250,100,1,39092385,21853,6.96,1.54,12,0.17,8032.00,36191.00,60500,20241216,-7.60,37550,20240530,48.87,58000,-3.62,20250306,47350,18.06,20250110,60500,-7.60,20241216,37550,48.87,20240530,0.42,N,017800,5000,2122 억,,11122978,N,N,1048,N,00,N +20250319,150328,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55700,100,2,0.18,3294578400,59178,89.90,55300,56300,55300,72200,39000,55600,55672.39,28.45,0,22075,57400,56500,55800,54900,54200,56150,54550,2122,16600,5000,42250,100,1,39092385,21774,6.93,1.54,12,0.15,8032.00,36191.00,60500,20241216,-7.93,37550,20240530,48.34,58000,-3.97,20250306,47350,17.63,20250110,60500,-7.93,20241216,37550,48.34,20240530,0.42,N,017800,5000,2122 억,,11122978,N,N,256,N,00,N +20250319,140329,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55600,0,3,0.00,2744177650,49298,74.89,55300,56300,55300,72200,39000,55600,55665.13,28.45,0,18350,57400,56500,55800,54900,54200,56150,54550,2122,16600,5000,42250,100,1,39092385,21735,6.92,1.54,12,0.13,8032.00,36191.00,60500,20241216,-8.10,37550,20240530,48.07,58000,-4.14,20250306,47350,17.42,20250110,60500,-8.10,20241216,37550,48.07,20240530,0.42,N,017800,5000,2122 억,,11122978,N,N,256,N,00,N +20250319,130328,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55600,0,3,0.00,2322678250,41710,63.37,55300,56300,55300,72200,39000,55600,55686.43,28.45,0,16176,57400,56500,55800,54900,54200,56150,54550,2122,16600,5000,42250,100,1,39092385,21735,6.92,1.54,12,0.11,8032.00,36191.00,60500,20241216,-8.10,37550,20240530,48.07,58000,-4.14,20250306,47350,17.42,20250110,60500,-8.10,20241216,37550,48.07,20240530,0.42,N,017800,5000,2122 억,,11122978,N,N,256,N,00,N +20250319,120327,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55700,100,2,0.18,1959984650,35190,53.46,55300,56300,55300,72200,39000,55600,55697.29,28.45,0,13283,57400,56500,55800,54900,54200,56150,54550,2122,16600,5000,42250,100,1,39092385,21774,6.93,1.54,12,0.09,8032.00,36191.00,60500,20241216,-7.93,37550,20240530,48.34,58000,-3.97,20250306,47350,17.63,20250110,60500,-7.93,20241216,37550,48.34,20240530,0.42,N,017800,5000,2122 억,,11122978,N,N,256,N,00,N +20250319,110328,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55500,-100,5,-0.18,1442083250,25871,39.30,55300,56300,55300,72200,39000,55600,55741.47,28.45,0,8292,57400,56500,55800,54900,54200,56150,54550,2122,16600,5000,42250,100,1,39092385,21696,6.91,1.53,12,0.07,8032.00,36191.00,60500,20241216,-8.26,37550,20240530,47.80,58000,-4.31,20250306,47350,17.21,20250110,60500,-8.26,20241216,37550,47.80,20240530,0.42,N,017800,5000,2122 억,,11122978,N,N,256,N,00,N +20250319,100329,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55700,100,2,0.18,1025755750,18388,27.94,55300,56300,55300,72200,39000,55600,55784.28,28.45,0,5902,57400,56500,55800,54900,54200,56150,54550,2122,16600,5000,42250,100,1,39092385,21774,6.93,1.54,12,0.05,8032.00,36191.00,60500,20241216,-7.93,37550,20240530,48.34,58000,-3.97,20250306,47350,17.63,20250110,60500,-7.93,20241216,37550,48.34,20240530,0.42,N,017800,5000,2122 억,,11122978,N,N,256,N,00,N +20250319,090329,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55900,300,2,0.54,80270300,1449,2.20,55300,55900,55300,72200,39000,55600,55392.74,28.45,0,374,57400,56500,55800,54900,54200,56150,54550,2122,16600,5000,42250,100,1,39092385,21853,6.96,1.54,12,0.00,8032.00,36191.00,60500,20241216,-7.60,37550,20240530,48.87,58000,-3.62,20250306,47350,18.06,20250110,60500,-7.60,20241216,37550,48.87,20240530,0.42,N,017800,5000,2122 억,,11122978,N,N,256,N,00,N 20250318,160326,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55600,-500,5,-0.89,3646585750,65476,81.03,56600,56700,55100,72900,39300,56100,55693.46,28.39,0,14544,57100,56600,55800,55300,54500,56750,55450,2122,16800,5000,42630,100,1,39092385,21735,6.92,1.54,12,0.17,8032.00,36191.00,60500,20241216,-8.10,37550,20240530,48.07,58000,-4.14,20250306,47350,17.42,20250110,60500,-8.10,20241216,37550,48.07,20240530,0.42,N,017800,5000,2122 억,,11098219,N,N,256,N,00,N 20250318,150329,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55600,-500,5,-0.89,3225762900,57898,71.65,56600,56700,55100,72900,39300,56100,55714.57,28.39,0,13240,57100,56600,55800,55300,54500,56750,55450,2122,16800,5000,42630,100,1,39092385,21735,6.92,1.54,12,0.15,8032.00,36191.00,60500,20241216,-8.10,37550,20240530,48.07,58000,-4.14,20250306,47350,17.42,20250110,60500,-8.10,20241216,37550,48.07,20240530,0.42,N,017800,5000,2122 억,,11098219,N,N,106,N,00,N 20250318,140328,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55600,-500,5,-0.89,2836322400,50902,62.99,56600,56700,55100,72900,39300,56100,55721.22,28.39,0,13089,57100,56600,55800,55300,54500,56750,55450,2122,16800,5000,42630,100,1,39092385,21735,6.92,1.54,12,0.13,8032.00,36191.00,60500,20241216,-8.10,37550,20240530,48.07,58000,-4.14,20250306,47350,17.42,20250110,60500,-8.10,20241216,37550,48.07,20240530,0.42,N,017800,5000,2122 억,,11098219,N,N,106,N,00,N diff --git a/017810/price/prices-20250301.csv b/017810/price/prices-20250301.csv index 416dd1cb4893..aa559189cabf 100644 --- a/017810/price/prices-20250301.csv +++ b/017810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160328,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,16500,-1000,5,-5.71,4892854650,284170,185.62,17750,17960,16500,22750,12250,17500,17220.46,2.93,0,-55143,17926,17712,17436,17222,16946,17820,17330,191,5250,500,12600,10,1,38120542,6290,33.00,1.90,12,0.75,500.00,8672.00,19320,20250226,-14.60,9500,20241112,73.68,19320,-14.60,20250226,10130,62.88,20250203,19320,-14.60,20250226,9500,73.68,20241112,0.36,N,017810,500,190 억,,1118434,N,N,0,N,00,N +20250319,150329,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,16690,-810,5,-4.63,4147238195,239203,156.24,17750,17960,16620,22750,12250,17500,17337.73,2.93,0,-57672,17926,17712,17436,17222,16946,17820,17330,191,5250,500,12600,10,1,38120542,6362,33.38,1.92,12,0.63,500.00,8672.00,19320,20250226,-13.61,9500,20241112,75.68,19320,-13.61,20250226,10130,64.76,20250203,19320,-13.61,20250226,9500,75.68,20241112,0.36,N,017810,500,190 억,,1118434,N,N,0,N,00,N +20250319,140330,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17160,-340,5,-1.94,3074000815,175717,114.78,17750,17960,17120,22750,12250,17500,17494.04,2.93,0,-46731,17926,17712,17436,17222,16946,17820,17330,191,5250,500,12600,10,1,38120542,6541,34.32,1.98,12,0.46,500.00,8672.00,19320,20250226,-11.18,9500,20241112,80.63,19320,-11.18,20250226,10130,69.40,20250203,19320,-11.18,20250226,9500,80.63,20241112,0.36,N,017810,500,190 억,,1118434,N,N,0,N,00,N +20250319,130328,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17250,-250,5,-1.43,2741160845,156351,102.13,17750,17960,17200,22750,12250,17500,17532.10,2.93,0,-45874,17926,17712,17436,17222,16946,17820,17330,191,5250,500,12600,10,1,38120542,6576,34.50,1.99,12,0.41,500.00,8672.00,19320,20250226,-10.71,9500,20241112,81.58,19320,-10.71,20250226,10130,70.29,20250203,19320,-10.71,20250226,9500,81.58,20241112,0.36,N,017810,500,190 억,,1118434,N,N,0,N,00,N +20250319,120328,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17280,-220,5,-1.26,2304473945,131053,85.60,17750,17960,17250,22750,12250,17500,17584.29,2.93,0,-43456,17926,17712,17436,17222,16946,17820,17330,191,5250,500,12600,10,1,38120542,6587,34.56,1.99,12,0.34,500.00,8672.00,19320,20250226,-10.56,9500,20241112,81.89,19320,-10.56,20250226,10130,70.58,20250203,19320,-10.56,20250226,9500,81.89,20241112,0.36,N,017810,500,190 억,,1118434,N,N,0,N,00,N +20250319,110328,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17360,-140,5,-0.80,2020309340,114646,74.89,17750,17960,17300,22750,12250,17500,17622.15,2.93,0,-38677,17926,17712,17436,17222,16946,17820,17330,191,5250,500,12600,10,1,38120542,6618,34.72,2.00,12,0.30,500.00,8672.00,19320,20250226,-10.14,9500,20241112,82.74,19320,-10.14,20250226,10130,71.37,20250203,19320,-10.14,20250226,9500,82.74,20241112,0.36,N,017810,500,190 억,,1118434,N,N,0,N,00,N +20250319,100329,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17360,-140,5,-0.80,1606244315,90883,59.36,17750,17960,17300,22750,12250,17500,17673.76,2.93,0,-32437,17926,17712,17436,17222,16946,17820,17330,191,5250,500,12600,10,1,38120542,6618,34.72,2.00,12,0.24,500.00,8672.00,19320,20250226,-10.14,9500,20241112,82.74,19320,-10.14,20250226,10130,71.37,20250203,19320,-10.14,20250226,9500,82.74,20241112,0.36,N,017810,500,190 억,,1118434,N,N,0,N,00,N +20250319,090329,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17730,230,2,1.31,95939650,5415,3.54,17750,17780,17600,22750,12250,17500,17717.39,2.93,0,-1160,17926,17712,17436,17222,16946,17820,17330,191,5250,500,12600,10,1,38120542,6759,35.46,2.04,12,0.01,500.00,8672.00,19320,20250226,-8.23,9500,20241112,86.63,19320,-8.23,20250226,10130,75.02,20250203,19320,-8.23,20250226,9500,86.63,20241112,0.36,N,017810,500,190 억,,1118434,N,N,0,N,00,N 20250318,160326,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17500,240,2,1.39,2582147970,147893,109.37,17320,17650,17160,22400,12090,17260,17459.54,2.93,0,6442,17680,17470,17260,17050,16840,17575,17155,191,5140,500,12420,10,1,38120542,6671,35.00,2.02,12,0.39,500.00,8672.00,19320,20250226,-9.42,9500,20241112,84.21,19320,-9.42,20250226,10130,72.75,20250203,19320,-9.42,20250226,9500,84.21,20241112,0.36,N,017810,500,190 억,,1115112,N,N,102,N,00,N 20250318,150329,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17470,210,2,1.22,2415101015,138332,102.30,17320,17650,17160,22400,12090,17260,17458.73,2.93,0,8924,17680,17470,17260,17050,16840,17575,17155,191,5140,500,12420,10,1,38120542,6660,34.94,2.01,12,0.36,500.00,8672.00,19320,20250226,-9.58,9500,20241112,83.89,19320,-9.58,20250226,10130,72.46,20250203,19320,-9.58,20250226,9500,83.89,20241112,0.36,N,017810,500,190 억,,1115112,N,N,102,N,00,N 20250318,140328,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17500,240,2,1.39,2147425050,123013,90.97,17320,17650,17160,22400,12090,17260,17456.90,2.93,0,11355,17680,17470,17260,17050,16840,17575,17155,191,5140,500,12420,10,1,38120542,6671,35.00,2.02,12,0.32,500.00,8672.00,19320,20250226,-9.42,9500,20241112,84.21,19320,-9.42,20250226,10130,72.75,20250203,19320,-9.42,20250226,9500,84.21,20241112,0.36,N,017810,500,190 억,,1115112,N,N,102,N,00,N diff --git a/017860/price/prices-20250301.csv b/017860/price/prices-20250301.csv index 6c2391c4c34e..4fe7f7dda237 100644 --- a/017860/price/prices-20250301.csv +++ b/017860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160328,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25750,-50,5,-0.19,3458614825,133925,82.28,25750,26100,25650,33500,18100,25800,25825.03,1.00,0,-1798,26533,26166,25933,25566,25333,26050,25450,88,7700,500,18060,50,1,17584212,4528,9.71,1.63,12,0.76,2653.00,15773.00,64000,20241129,-59.77,21374,20241025,20.47,37050,-30.50,20250106,25600,0.59,20250314,175000,-85.29,20241112,25600,0.59,20250314,5.80,N,017860,500,87 억,,176082,N,N,22,N,00,N +20250319,150329,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25700,-100,5,-0.39,3183348425,123218,75.70,25750,26100,25650,33500,18100,25800,25835.10,1.00,0,-917,26533,26166,25933,25566,25333,26050,25450,88,7700,500,18060,50,1,17584212,4519,9.69,1.63,12,0.70,2653.00,15773.00,64000,20241129,-59.84,21374,20241025,20.24,37050,-30.63,20250106,25600,0.39,20250314,175000,-85.31,20241112,25600,0.39,20250314,5.80,N,017860,500,87 억,,176082,N,N,30,N,00,N +20250319,140330,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25750,-50,5,-0.19,2688227850,103949,63.86,25750,26100,25700,33500,18100,25800,25861.04,1.00,0,-423,26533,26166,25933,25566,25333,26050,25450,88,7700,500,18060,50,1,17584212,4528,9.71,1.63,12,0.59,2653.00,15773.00,64000,20241129,-59.77,21374,20241025,20.47,37050,-30.50,20250106,25600,0.59,20250314,175000,-85.29,20241112,25600,0.59,20250314,5.80,N,017860,500,87 억,,176082,N,N,30,N,00,N +20250319,130328,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25800,0,3,0.00,2177355975,84126,51.68,25750,26100,25700,33500,18100,25800,25882.10,1.00,0,-162,26533,26166,25933,25566,25333,26050,25450,88,7700,500,18060,50,1,17584212,4537,9.72,1.64,12,0.48,2653.00,15773.00,64000,20241129,-59.69,21374,20241025,20.71,37050,-30.36,20250106,25600,0.78,20250314,175000,-85.26,20241112,25600,0.78,20250314,5.80,N,017860,500,87 억,,176082,N,N,30,N,00,N +20250319,120328,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25900,100,2,0.39,1839345350,71037,43.64,25750,26100,25700,33500,18100,25800,25892.81,1.00,0,-436,26533,26166,25933,25566,25333,26050,25450,88,7700,500,18060,50,1,17584212,4554,9.76,1.64,12,0.40,2653.00,15773.00,64000,20241129,-59.53,21374,20241025,21.18,37050,-30.09,20250106,25600,1.17,20250314,175000,-85.20,20241112,25600,1.17,20250314,5.80,N,017860,500,87 억,,176082,N,N,30,N,00,N +20250319,110328,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25900,100,2,0.39,1622644850,62654,38.49,25750,26100,25700,33500,18100,25800,25898.54,1.00,0,-1266,26533,26166,25933,25566,25333,26050,25450,88,7700,500,18060,50,1,17584212,4554,9.76,1.64,12,0.36,2653.00,15773.00,64000,20241129,-59.53,21374,20241025,21.18,37050,-30.09,20250106,25600,1.17,20250314,175000,-85.20,20241112,25600,1.17,20250314,5.80,N,017860,500,87 억,,176082,N,N,30,N,00,N +20250319,100329,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26000,200,2,0.78,1233905225,47651,29.28,25750,26100,25700,33500,18100,25800,25894.68,1.00,0,1823,26533,26166,25933,25566,25333,26050,25450,88,7700,500,18060,50,1,17584212,4572,9.80,1.65,12,0.27,2653.00,15773.00,64000,20241129,-59.38,21374,20241025,21.64,37050,-29.82,20250106,25600,1.56,20250314,175000,-85.14,20241112,25600,1.56,20250314,5.80,N,017860,500,87 억,,176082,N,N,30,N,00,N +20250319,090329,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25800,0,3,0.00,121878250,4728,2.90,25750,25950,25700,33500,18100,25800,25777.87,1.00,0,629,26533,26166,25933,25566,25333,26050,25450,88,7700,500,18060,50,1,17584212,4537,9.72,1.64,12,0.03,2653.00,15773.00,64000,20241129,-59.69,21374,20241025,20.71,37050,-30.36,20250106,25600,0.78,20250314,175000,-85.26,20241112,25600,0.78,20250314,5.80,N,017860,500,87 억,,176082,N,N,30,N,00,N 20250318,160327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25800,-100,5,-0.39,4075957200,156910,102.91,26000,26300,25700,33650,18150,25900,25976.93,1.03,0,-5724,26600,26250,26050,25700,25500,26150,25600,88,7750,500,18130,50,1,17584212,4537,9.72,1.64,12,0.89,2653.00,15773.00,64000,20241129,-59.69,21374,20241025,20.71,37050,-30.36,20250106,25600,0.78,20250314,175000,-85.26,20241112,25600,0.78,20250314,5.92,N,017860,500,87 억,,181130,N,N,30,N,00,N 20250318,150329,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25800,-100,5,-0.39,3626547725,139479,91.48,26000,26300,25700,33650,18150,25900,26000.71,1.03,0,-4519,26600,26250,26050,25700,25500,26150,25600,88,7750,500,18130,50,1,17584212,4537,9.72,1.64,12,0.79,2653.00,15773.00,64000,20241129,-59.69,21374,20241025,20.71,37050,-30.36,20250106,25600,0.78,20250314,175000,-85.26,20241112,25600,0.78,20250314,5.92,N,017860,500,87 억,,181130,N,N,0,N,00,N 20250318,140328,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25900,0,3,0.00,2942641125,112966,74.09,26000,26300,25850,33650,18150,25900,26048.98,1.03,0,1992,26600,26250,26050,25700,25500,26150,25600,88,7750,500,18130,50,1,17584212,4554,9.76,1.64,12,0.64,2653.00,15773.00,64000,20241129,-59.53,21374,20241025,21.18,37050,-30.09,20250106,25600,1.17,20250314,175000,-85.20,20241112,25600,1.17,20250314,5.92,N,017860,500,87 억,,181130,N,N,0,N,00,N diff --git a/017890/price/prices-20250301.csv b/017890/price/prices-20250301.csv index faefc99d5196..37bcf6e6f2c2 100644 --- a/017890/price/prices-20250301.csv +++ b/017890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160328,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9110,90,2,1.00,334546925,36827,107.23,9030,9120,9020,11720,6320,9020,9084.28,2.31,0,8831,9146,9082,9046,8982,8946,9065,8965,108,2700,500,6490,10,1,21605760,1968,19.55,0.41,12,0.17,466.00,22429.00,11630,20240320,-21.67,7430,20241209,22.61,9120,-0.11,20250319,8090,12.61,20250227,11630,-21.67,20240320,7430,22.61,20241209,2.04,N,017890,500,108 억,,498576,N,N,40,N,00,N +20250319,150329,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9100,80,2,0.89,322481095,35502,103.37,9030,9120,9020,11720,6320,9020,9083.46,2.31,0,8689,9146,9082,9046,8982,8946,9065,8965,108,2700,500,6490,10,1,21605760,1966,19.53,0.41,12,0.16,466.00,22429.00,11630,20240320,-21.75,7430,20241209,22.48,9120,-0.22,20250319,8090,12.48,20250227,11630,-21.75,20240320,7430,22.48,20241209,2.04,N,017890,500,108 억,,498576,N,N,40,N,00,N +20250319,140330,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9090,70,2,0.78,285123345,31397,91.42,9030,9120,9020,11720,6320,9020,9081.23,2.31,0,8343,9146,9082,9046,8982,8946,9065,8965,108,2700,500,6490,10,1,21605760,1964,19.51,0.41,12,0.15,466.00,22429.00,11630,20240320,-21.84,7430,20241209,22.34,9120,-0.33,20250319,8090,12.36,20250227,11630,-21.84,20240320,7430,22.34,20241209,2.04,N,017890,500,108 억,,498576,N,N,40,N,00,N +20250319,130328,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9090,70,2,0.78,270199405,29754,86.63,9030,9120,9020,11720,6320,9020,9081.11,2.31,0,8128,9146,9082,9046,8982,8946,9065,8965,108,2700,500,6490,10,1,21605760,1964,19.51,0.41,12,0.14,466.00,22429.00,11630,20240320,-21.84,7430,20241209,22.34,9120,-0.33,20250319,8090,12.36,20250227,11630,-21.84,20240320,7430,22.34,20241209,2.04,N,017890,500,108 억,,498576,N,N,40,N,00,N +20250319,120328,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9090,70,2,0.78,248285365,27341,79.61,9030,9120,9020,11720,6320,9020,9081.06,2.31,0,7321,9146,9082,9046,8982,8946,9065,8965,108,2700,500,6490,10,1,21605760,1964,19.51,0.41,12,0.13,466.00,22429.00,11630,20240320,-21.84,7430,20241209,22.34,9120,-0.33,20250319,8090,12.36,20250227,11630,-21.84,20240320,7430,22.34,20241209,2.04,N,017890,500,108 억,,498576,N,N,40,N,00,N +20250319,110329,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9070,50,2,0.55,214285280,23594,68.70,9030,9120,9020,11720,6320,9020,9082.19,2.31,0,4283,9146,9082,9046,8982,8946,9065,8965,108,2700,500,6490,10,1,21605760,1960,19.46,0.40,12,0.11,466.00,22429.00,11630,20240320,-22.01,7430,20241209,22.07,9120,-0.55,20250319,8090,12.11,20250227,11630,-22.01,20240320,7430,22.07,20241209,2.04,N,017890,500,108 억,,498576,N,N,40,N,00,N +20250319,100330,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9090,70,2,0.78,136838030,15065,43.86,9030,9120,9020,11720,6320,9020,9083.17,2.31,0,2604,9146,9082,9046,8982,8946,9065,8965,108,2700,500,6490,10,1,21605760,1964,19.51,0.41,12,0.07,466.00,22429.00,11630,20240320,-21.84,7430,20241209,22.34,9120,-0.33,20250319,8090,12.36,20250227,11630,-21.84,20240320,7430,22.34,20241209,2.04,N,017890,500,108 억,,498576,N,N,40,N,00,N +20250319,090329,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9030,10,2,0.11,26065050,2870,8.36,9030,9110,9030,11720,6320,9020,9081.90,2.31,0,-1288,9146,9082,9046,8982,8946,9065,8965,108,2700,500,6490,10,1,21605760,1951,19.38,0.40,12,0.01,466.00,22429.00,11630,20240320,-22.36,7430,20241209,21.53,9110,0.00,20250318,8090,11.62,20250227,11630,-22.36,20240320,7430,21.53,20241209,2.04,N,017890,500,108 억,,498576,N,N,40,N,00,N 20250318,160327,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9020,50,2,0.56,308591090,34091,175.13,9110,9110,9010,11660,6280,8970,9052.00,2.27,0,8270,9050,9010,8960,8920,8870,8985,8895,108,2690,500,6450,10,1,21605760,1949,19.36,0.40,12,0.16,466.00,22429.00,11630,20240320,-22.44,7430,20241209,21.40,9110,-0.99,20250318,8090,11.50,20250227,11630,-22.44,20240320,7430,21.40,20241209,2.05,N,017890,500,108 억,,490305,N,N,40,N,00,N 20250318,150329,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9050,80,2,0.89,293965470,32470,166.80,9110,9110,9010,11660,6280,8970,9053.45,2.27,0,8406,9050,9010,8960,8920,8870,8985,8895,108,2690,500,6450,10,1,21605760,1955,19.42,0.40,12,0.15,466.00,22429.00,11630,20240320,-22.18,7430,20241209,21.80,9110,-0.66,20250318,8090,11.87,20250227,11630,-22.18,20240320,7430,21.80,20241209,2.05,N,017890,500,108 억,,490305,N,N,0,N,00,N 20250318,140328,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9040,70,2,0.78,265186620,29284,150.44,9110,9110,9010,11660,6280,8970,9055.69,2.27,0,8582,9050,9010,8960,8920,8870,8985,8895,108,2690,500,6450,10,1,21605760,1953,19.40,0.40,12,0.14,466.00,22429.00,11630,20240320,-22.27,7430,20241209,21.67,9110,-0.77,20250318,8090,11.74,20250227,11630,-22.27,20240320,7430,21.67,20241209,2.05,N,017890,500,108 억,,490305,N,N,0,N,00,N diff --git a/017900/price/prices-20250301.csv b/017900/price/prices-20250301.csv index 5c991ff56f38..fa875f91cb31 100644 --- a/017900/price/prices-20250301.csv +++ b/017900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1750,-10,5,-0.57,93363758,53305,148.79,1756,1775,1745,2285,1232,1760,1751.50,18.01,0,-19113,1803,1781,1768,1746,1733,1775,1740,290,525,500,1190,1,1,57943763,1014,-102.94,0.41,12,0.09,-17.00,4305.00,2460,20240307,-28.86,1538,20241209,13.78,1909,-8.33,20250227,1621,7.96,20250102,2395,-26.93,20240321,1538,13.78,20241209,1.36,N,017900,500,289 억,,10435322,N,N,6,N,00,N +20250319,150329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1749,-11,5,-0.62,84451904,48205,134.55,1756,1775,1745,2285,1232,1760,1751.93,18.01,0,-16600,1803,1781,1768,1746,1733,1775,1740,290,525,500,1190,1,1,57943763,1013,-102.88,0.41,12,0.08,-17.00,4305.00,2460,20240307,-28.90,1538,20241209,13.72,1909,-8.38,20250227,1621,7.90,20250102,2395,-26.97,20240321,1538,13.72,20241209,1.36,N,017900,500,289 억,,10435322,N,N,51,N,00,N +20250319,140331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1756,-4,5,-0.23,66739848,38077,106.28,1756,1775,1745,2285,1232,1760,1752.76,18.01,0,-12021,1803,1781,1768,1746,1733,1775,1740,290,525,500,1190,1,1,57943763,1017,-103.29,0.41,12,0.07,-17.00,4305.00,2460,20240307,-28.62,1538,20241209,14.17,1909,-8.01,20250227,1621,8.33,20250102,2395,-26.68,20240321,1538,14.17,20241209,1.36,N,017900,500,289 억,,10435322,N,N,51,N,00,N +20250319,130329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1756,-4,5,-0.23,42438210,24204,67.56,1756,1775,1745,2285,1232,1760,1753.36,18.01,0,-9041,1803,1781,1768,1746,1733,1775,1740,290,525,500,1190,1,1,57943763,1017,-103.29,0.41,12,0.04,-17.00,4305.00,2460,20240307,-28.62,1538,20241209,14.17,1909,-8.01,20250227,1621,8.33,20250102,2395,-26.68,20240321,1538,14.17,20241209,1.36,N,017900,500,289 억,,10435322,N,N,51,N,00,N +20250319,120328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1752,-8,5,-0.45,38683483,22059,61.57,1756,1775,1745,2285,1232,1760,1753.64,18.01,0,-7867,1803,1781,1768,1746,1733,1775,1740,290,525,500,1190,1,1,57943763,1015,-103.06,0.41,12,0.04,-17.00,4305.00,2460,20240307,-28.78,1538,20241209,13.91,1909,-8.22,20250227,1621,8.08,20250102,2395,-26.85,20240321,1538,13.91,20241209,1.36,N,017900,500,289 억,,10435322,N,N,51,N,00,N +20250319,110329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1747,-13,5,-0.74,27070784,15434,43.08,1756,1770,1747,2285,1232,1760,1753.97,18.01,0,-4244,1803,1781,1768,1746,1733,1775,1740,290,525,500,1190,1,1,57943763,1012,-102.76,0.41,12,0.03,-17.00,4305.00,2460,20240307,-28.98,1538,20241209,13.59,1909,-8.49,20250227,1621,7.77,20250102,2395,-27.06,20240321,1538,13.59,20241209,1.36,N,017900,500,289 억,,10435322,N,N,51,N,00,N +20250319,100330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1756,-4,5,-0.23,7429401,4226,11.80,1756,1770,1754,2285,1232,1760,1758.02,18.01,0,-730,1803,1781,1768,1746,1733,1775,1740,290,525,500,1190,1,1,57943763,1017,-103.29,0.41,12,0.01,-17.00,4305.00,2460,20240307,-28.62,1538,20241209,14.17,1909,-8.01,20250227,1621,8.33,20250102,2395,-26.68,20240321,1538,14.17,20241209,1.36,N,017900,500,289 억,,10435322,N,N,51,N,00,N +20250319,090330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1755,-5,5,-0.28,54436,31,0.09,1756,1759,1755,2285,1232,1760,1756.00,18.01,0,-13,1803,1781,1768,1746,1733,1775,1740,290,525,500,1190,1,1,57943763,1017,-103.24,0.41,12,0.00,-17.00,4305.00,2460,20240307,-28.66,1538,20241209,14.11,1909,-8.07,20250227,1621,8.27,20250102,2395,-26.72,20240321,1538,14.11,20241209,1.36,N,017900,500,289 억,,10435322,N,N,51,N,00,N 20250318,160327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1760,-23,5,-1.29,59961906,33933,140.96,1781,1790,1755,2315,1249,1783,1767.09,18.02,0,-6035,1799,1790,1786,1777,1773,1789,1776,290,532,500,1210,1,1,57943763,1020,-103.53,0.41,12,0.06,-17.00,4305.00,2500,20240306,-29.60,1538,20241209,14.43,1909,-7.81,20250227,1621,8.57,20250102,2395,-26.51,20240321,1538,14.43,20241209,1.36,N,017900,500,289 억,,10440891,N,N,51,N,00,N 20250318,150330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1765,-18,5,-1.01,53851192,30462,126.55,1781,1790,1755,2315,1249,1783,1767.82,18.02,0,-5515,1799,1790,1786,1777,1773,1789,1776,290,532,500,1210,1,1,57943763,1023,-103.82,0.41,12,0.05,-17.00,4305.00,2500,20240306,-29.40,1538,20241209,14.76,1909,-7.54,20250227,1621,8.88,20250102,2395,-26.30,20240321,1538,14.76,20241209,1.36,N,017900,500,289 억,,10440891,N,N,15,N,00,N 20250318,140329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1760,-23,5,-1.29,34474596,19457,80.83,1781,1790,1760,2315,1249,1783,1771.84,18.02,0,-3466,1799,1790,1786,1777,1773,1789,1776,290,532,500,1210,1,1,57943763,1020,-103.53,0.41,12,0.03,-17.00,4305.00,2500,20240306,-29.60,1538,20241209,14.43,1909,-7.81,20250227,1621,8.57,20250102,2395,-26.51,20240321,1538,14.43,20241209,1.36,N,017900,500,289 억,,10440891,N,N,15,N,00,N diff --git a/017940/price/prices-20250301.csv b/017940/price/prices-20250301.csv index 24c18db1f16c..f6661b65c605 100644 --- a/017940/price/prices-20250301.csv +++ b/017940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62000,1000,2,1.64,2199403650,35178,375.19,61700,63500,61500,79300,42700,61000,62522.13,5.47,0,5791,61466,61232,61066,60832,60666,61150,60750,343,18300,5000,46360,100,1,6860000,4253,2.00,0.26,12,0.51,31076.00,240377.00,84600,20240603,-26.71,59500,20250312,4.20,69900,-11.30,20250106,59500,4.20,20250312,84600,-26.71,20240603,59500,4.20,20250312,0.14,N,017940,5000,343 억,,375093,N,N,35,N,00,N +20250319,150330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62100,1100,2,1.80,2140515450,34229,365.07,61700,63500,61500,79300,42700,61000,62535.14,5.47,0,5592,61466,61232,61066,60832,60666,61150,60750,343,18300,5000,46360,100,1,6860000,4260,2.00,0.26,12,0.50,31076.00,240377.00,84600,20240603,-26.60,59500,20250312,4.37,69900,-11.16,20250106,59500,4.37,20250312,84600,-26.60,20240603,59500,4.37,20250312,0.14,N,017940,5000,343 억,,375093,N,N,1,N,00,N +20250319,140331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62100,1100,2,1.80,1929924150,30833,328.85,61700,63500,61500,79300,42700,61000,62592.81,5.47,0,5276,61466,61232,61066,60832,60666,61150,60750,343,18300,5000,46360,100,1,6860000,4260,2.00,0.26,12,0.45,31076.00,240377.00,84600,20240603,-26.60,59500,20250312,4.37,69900,-11.16,20250106,59500,4.37,20250312,84600,-26.60,20240603,59500,4.37,20250312,0.14,N,017940,5000,343 억,,375093,N,N,1,N,00,N +20250319,130329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62400,1400,2,2.30,1822054250,29097,310.33,61700,63500,61500,79300,42700,61000,62620.00,5.47,0,5384,61466,61232,61066,60832,60666,61150,60750,343,18300,5000,46360,100,1,6860000,4281,2.01,0.26,12,0.42,31076.00,240377.00,84600,20240603,-26.24,59500,20250312,4.87,69900,-10.73,20250106,59500,4.87,20250312,84600,-26.24,20240603,59500,4.87,20250312,0.14,N,017940,5000,343 억,,375093,N,N,1,N,00,N +20250319,120329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62600,1600,2,2.62,1577448950,25169,268.44,61700,63500,61500,79300,42700,61000,62674.28,5.47,0,4364,61466,61232,61066,60832,60666,61150,60750,343,18300,5000,46360,100,1,6860000,4294,2.01,0.26,12,0.37,31076.00,240377.00,84600,20240603,-26.00,59500,20250312,5.21,69900,-10.44,20250106,59500,5.21,20250312,84600,-26.00,20240603,59500,5.21,20250312,0.14,N,017940,5000,343 억,,375093,N,N,1,N,00,N +20250319,110329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62700,1700,2,2.79,1502585200,23974,255.70,61700,63500,61500,79300,42700,61000,62675.62,5.47,0,4342,61466,61232,61066,60832,60666,61150,60750,343,18300,5000,46360,100,1,6860000,4301,2.02,0.26,12,0.35,31076.00,240377.00,84600,20240603,-25.89,59500,20250312,5.38,69900,-10.30,20250106,59500,5.38,20250312,84600,-25.89,20240603,59500,5.38,20250312,0.14,N,017940,5000,343 억,,375093,N,N,1,N,00,N +20250319,100330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62200,1200,2,1.97,1381422650,22035,235.01,61700,63500,61500,79300,42700,61000,62692.20,5.47,0,4947,61466,61232,61066,60832,60666,61150,60750,343,18300,5000,46360,100,1,6860000,4267,2.00,0.26,12,0.32,31076.00,240377.00,84600,20240603,-26.48,59500,20250312,4.54,69900,-11.02,20250106,59500,4.54,20250312,84600,-26.48,20240603,59500,4.54,20250312,0.14,N,017940,5000,343 억,,375093,N,N,1,N,00,N +20250319,090330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61800,800,2,1.31,127868200,2070,22.08,61700,62000,61500,79300,42700,61000,61772.08,5.47,0,1218,61466,61232,61066,60832,60666,61150,60750,343,18300,5000,46360,100,1,6860000,4239,1.99,0.26,12,0.03,31076.00,240377.00,84600,20240603,-26.95,59500,20250312,3.87,69900,-11.59,20250106,59500,3.87,20250312,84600,-26.95,20240603,59500,3.87,20250312,0.14,N,017940,5000,343 억,,375093,N,N,1,N,00,N 20250318,160327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61000,100,2,0.16,491211750,8047,54.92,61200,61300,60900,79100,42700,60900,61042.84,5.47,0,-932,62566,61732,61166,60332,59766,61450,60050,343,18200,5000,46280,100,1,6860000,4185,1.96,0.25,12,0.12,31076.00,240377.00,84600,20240603,-27.90,59500,20250312,2.52,69900,-12.73,20250106,59500,2.52,20250312,84600,-27.90,20240603,59500,2.52,20250312,0.13,N,017940,5000,343 억,,375269,N,N,1,N,00,N 20250318,150330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61000,100,2,0.16,439761000,7204,49.16,61200,61300,60900,79100,42700,60900,61044.00,5.47,0,-898,62566,61732,61166,60332,59766,61450,60050,343,18200,5000,46280,100,1,6860000,4185,1.96,0.25,12,0.11,31076.00,240377.00,84600,20240603,-27.90,59500,20250312,2.52,69900,-12.73,20250106,59500,2.52,20250312,84600,-27.90,20240603,59500,2.52,20250312,0.13,N,017940,5000,343 억,,375269,N,N,32,N,00,N 20250318,140329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61000,100,2,0.16,351847000,5763,39.33,61200,61300,60900,79100,42700,60900,61052.75,5.47,0,120,62566,61732,61166,60332,59766,61450,60050,343,18200,5000,46280,100,1,6860000,4185,1.96,0.25,12,0.08,31076.00,240377.00,84600,20240603,-27.90,59500,20250312,2.52,69900,-12.73,20250106,59500,2.52,20250312,84600,-27.90,20240603,59500,2.52,20250312,0.13,N,017940,5000,343 억,,375269,N,N,32,N,00,N diff --git a/017960/price/prices-20250301.csv b/017960/price/prices-20250301.csv index 59bd390857ca..5f154095b660 100644 --- a/017960/price/prices-20250301.csv +++ b/017960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15870,-330,5,-2.04,6222519575,390249,37.89,16190,16380,15800,21050,11340,16200,15944.47,7.20,0,-117919,16913,16556,16043,15686,15173,16735,15865,260,4850,500,12310,10,1,51908452,8238,-54.16,1.71,12,0.75,-293.00,9282.00,16930,20250226,-6.26,9400,20241209,68.83,16930,-6.26,20250226,11600,36.81,20250106,16930,-6.26,20250226,9400,68.83,20241209,3.20,N,017960,500,259 억,,3739804,N,N,28,N,00,N +20250319,150330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15820,-380,5,-2.35,5843808295,366347,35.57,16190,16380,15800,21050,11340,16200,15950.74,7.20,0,-105870,16913,16556,16043,15686,15173,16735,15865,260,4850,500,12310,10,1,51908452,8212,-53.99,1.70,12,0.71,-293.00,9282.00,16930,20250226,-6.56,9400,20241209,68.30,16930,-6.56,20250226,11600,36.38,20250106,16930,-6.56,20250226,9400,68.30,20241209,3.20,N,017960,500,259 억,,3739804,N,N,1064,N,00,N +20250319,140331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15900,-300,5,-1.85,4860636795,304303,29.54,16190,16380,15830,21050,11340,16200,15972.11,7.20,0,-90351,16913,16556,16043,15686,15173,16735,15865,260,4850,500,12310,10,1,51908452,8253,-54.27,1.71,12,0.59,-293.00,9282.00,16930,20250226,-6.08,9400,20241209,69.15,16930,-6.08,20250226,11600,37.07,20250106,16930,-6.08,20250226,9400,69.15,20241209,3.20,N,017960,500,259 억,,3739804,N,N,1064,N,00,N +20250319,130329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15870,-330,5,-2.04,4441440475,277920,26.98,16190,16380,15830,21050,11340,16200,15980.05,7.20,0,-83018,16913,16556,16043,15686,15173,16735,15865,260,4850,500,12310,10,1,51908452,8238,-54.16,1.71,12,0.54,-293.00,9282.00,16930,20250226,-6.26,9400,20241209,68.83,16930,-6.26,20250226,11600,36.81,20250106,16930,-6.26,20250226,9400,68.83,20241209,3.20,N,017960,500,259 억,,3739804,N,N,1064,N,00,N +20250319,120329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15860,-340,5,-2.10,4225614670,264330,25.66,16190,16380,15830,21050,11340,16200,15985.15,7.20,0,-78670,16913,16556,16043,15686,15173,16735,15865,260,4850,500,12310,10,1,51908452,8233,-54.13,1.71,12,0.51,-293.00,9282.00,16930,20250226,-6.32,9400,20241209,68.72,16930,-6.32,20250226,11600,36.72,20250106,16930,-6.32,20250226,9400,68.72,20241209,3.20,N,017960,500,259 억,,3739804,N,N,1064,N,00,N +20250319,110329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15940,-260,5,-1.60,3816006815,238542,23.16,16190,16380,15830,21050,11340,16200,15996.18,7.20,0,-69013,16913,16556,16043,15686,15173,16735,15865,260,4850,500,12310,10,1,51908452,8274,-54.40,1.72,12,0.46,-293.00,9282.00,16930,20250226,-5.85,9400,20241209,69.57,16930,-5.85,20250226,11600,37.41,20250106,16930,-5.85,20250226,9400,69.57,20241209,3.20,N,017960,500,259 억,,3739804,N,N,1064,N,00,N +20250319,100331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15900,-300,5,-1.85,2995289110,186874,18.14,16190,16380,15830,21050,11340,16200,16027.27,7.20,0,-63228,16913,16556,16043,15686,15173,16735,15865,260,4850,500,12310,10,1,51908452,8253,-54.27,1.71,12,0.36,-293.00,9282.00,16930,20250226,-6.08,9400,20241209,69.15,16930,-6.08,20250226,11600,37.07,20250106,16930,-6.08,20250226,9400,69.15,20241209,3.20,N,017960,500,259 억,,3739804,N,N,1064,N,00,N +20250319,090330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16180,-20,5,-0.12,318290280,19638,1.91,16190,16380,16120,21050,11340,16200,16208.39,7.20,0,-7006,16913,16556,16043,15686,15173,16735,15865,260,4850,500,12310,10,1,51908452,8399,-55.22,1.74,12,0.04,-293.00,9282.00,16930,20250226,-4.43,9400,20241209,72.13,16930,-4.43,20250226,11600,39.48,20250106,16930,-4.43,20250226,9400,72.13,20241209,3.20,N,017960,500,259 억,,3739804,N,N,1064,N,00,N 20250318,160328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16200,670,2,4.31,16427225800,1018646,173.15,15560,16400,15530,20150,10880,15530,16126.34,6.99,0,104712,15970,15750,15400,15180,14830,15575,15005,260,4620,500,11800,10,1,51908452,8409,-55.29,1.75,12,1.96,-293.00,9282.00,16930,20250226,-4.31,9400,20241209,72.34,16930,-4.31,20250226,11600,39.66,20250106,16930,-4.31,20250226,9400,72.34,20241209,3.19,N,017960,500,259 억,,3630488,N,N,1064,N,00,N 20250318,150330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16220,690,2,4.44,15513870505,962252,163.57,15560,16400,15530,20150,10880,15530,16122.46,6.99,0,121851,15970,15750,15400,15180,14830,15575,15005,260,4620,500,11800,10,1,51908452,8420,-55.36,1.75,12,1.85,-293.00,9282.00,16930,20250226,-4.19,9400,20241209,72.55,16930,-4.19,20250226,11600,39.83,20250106,16930,-4.19,20250226,9400,72.55,20241209,3.19,N,017960,500,259 억,,3630488,N,N,128,N,00,N 20250318,140329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16080,550,2,3.54,14400858900,893349,151.86,15560,16400,15530,20150,10880,15530,16120.08,6.99,0,123369,15970,15750,15400,15180,14830,15575,15005,260,4620,500,11800,10,1,51908452,8347,-54.88,1.73,12,1.72,-293.00,9282.00,16930,20250226,-5.02,9400,20241209,71.06,16930,-5.02,20250226,11600,38.62,20250106,16930,-5.02,20250226,9400,71.06,20241209,3.19,N,017960,500,259 억,,3630488,N,N,128,N,00,N diff --git a/018000/price/prices-20250301.csv b/018000/price/prices-20250301.csv index 6ecfcfe45414..0f344fb8ea74 100644 --- a/018000/price/prices-20250301.csv +++ b/018000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,798,-2,5,-0.25,185217404,233051,58.14,800,805,790,1040,560,800,794.75,0.88,0,-10778,827,813,804,790,781,809,786,842,240,500,540,1,1,168391564,1344,-4.07,1.83,12,0.14,-196.00,435.00,1275,20240401,-37.41,555,20241113,43.78,930,-14.19,20250103,735,8.57,20250102,1275,-37.41,20240401,555,43.78,20241113,0.00,N,018000,500,841 억,,1482755,N,N,1,N,00,N +20250319,150330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,798,-2,5,-0.25,180310967,226886,56.61,800,805,790,1040,560,800,794.72,0.88,0,-11074,827,813,804,790,781,809,786,842,240,500,540,1,1,168391564,1344,-4.07,1.83,12,0.13,-196.00,435.00,1275,20240401,-37.41,555,20241113,43.78,930,-14.19,20250103,735,8.57,20250102,1275,-37.41,20240401,555,43.78,20241113,0.00,N,018000,500,841 억,,1482755,N,N,0,N,00,N +20250319,140331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,803,3,2,0.38,170182541,214187,53.44,800,805,790,1040,560,800,794.55,0.88,0,-17657,827,813,804,790,781,809,786,842,240,500,540,1,1,168391564,1352,-4.10,1.85,12,0.13,-196.00,435.00,1275,20240401,-37.02,555,20241113,44.68,930,-13.66,20250103,735,9.25,20250102,1275,-37.02,20240401,555,44.68,20241113,0.00,N,018000,500,841 억,,1482755,N,N,0,N,00,N +20250319,130330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,800,0,3,0.00,134823132,170192,42.46,800,800,790,1040,560,800,792.18,0.88,0,-13125,827,813,804,790,781,809,786,842,240,500,540,1,1,168391564,1347,-4.08,1.84,12,0.10,-196.00,435.00,1275,20240401,-37.25,555,20241113,44.14,930,-13.98,20250103,735,8.84,20250102,1275,-37.25,20240401,555,44.14,20241113,0.00,N,018000,500,841 억,,1482755,N,N,0,N,00,N +20250319,120329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,794,-6,5,-0.75,111227312,140514,35.06,800,800,790,1040,560,800,791.57,0.88,0,-10699,827,813,804,790,781,809,786,842,240,500,540,1,1,168391564,1337,-4.05,1.83,12,0.08,-196.00,435.00,1275,20240401,-37.73,555,20241113,43.06,930,-14.62,20250103,735,8.03,20250102,1275,-37.73,20240401,555,43.06,20241113,0.00,N,018000,500,841 억,,1482755,N,N,0,N,00,N +20250319,110330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,791,-9,5,-1.12,72010232,90892,22.68,800,800,790,1040,560,800,792.26,0.88,0,-9255,827,813,804,790,781,809,786,842,240,500,540,1,1,168391564,1332,-4.04,1.82,12,0.05,-196.00,435.00,1275,20240401,-37.96,555,20241113,42.52,930,-14.95,20250103,735,7.62,20250102,1275,-37.96,20240401,555,42.52,20241113,0.00,N,018000,500,841 억,,1482755,N,N,0,N,00,N +20250319,100331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,795,-5,5,-0.62,34793136,43830,10.94,800,800,792,1040,560,800,793.82,0.88,0,-1436,827,813,804,790,781,809,786,842,240,500,540,1,1,168391564,1339,-4.06,1.83,12,0.03,-196.00,435.00,1275,20240401,-37.65,555,20241113,43.24,930,-14.52,20250103,735,8.16,20250102,1275,-37.65,20240401,555,43.24,20241113,0.00,N,018000,500,841 억,,1482755,N,N,0,N,00,N +20250319,090331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,799,-1,5,-0.12,477896,598,0.15,800,800,798,1040,560,800,799.16,0.88,0,-437,827,813,804,790,781,809,786,842,240,500,540,1,1,168391564,1345,-4.08,1.84,12,0.00,-196.00,435.00,1275,20240401,-37.33,555,20241113,43.96,930,-14.09,20250103,735,8.71,20250102,1275,-37.33,20240401,555,43.96,20241113,0.00,N,018000,500,841 억,,1482755,N,N,0,N,00,N 20250318,160328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,800,-4,5,-0.50,321625785,400615,157.18,804,818,795,1045,563,804,802.84,0.90,0,-25977,818,810,797,789,776,815,794,842,241,500,540,1,1,168391564,1347,-4.08,1.84,12,0.24,-196.00,435.00,1275,20240401,-37.25,555,20241113,44.14,930,-13.98,20250103,735,8.84,20250102,1296,-38.27,20240318,555,44.14,20241113,0.00,N,018000,500,841 억,,1508398,N,N,1,N,00,N 20250318,150331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,799,-5,5,-0.62,317092777,394942,154.95,804,818,795,1045,563,804,802.88,0.90,0,-24268,818,810,797,789,776,815,794,842,241,500,540,1,1,168391564,1345,-4.08,1.84,12,0.23,-196.00,435.00,1275,20240401,-37.33,555,20241113,43.96,930,-14.09,20250103,735,8.71,20250102,1296,-38.35,20240318,555,43.96,20241113,0.00,N,018000,500,841 억,,1508398,N,N,1,N,00,N 20250318,140330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,797,-7,5,-0.87,307919119,383449,150.44,804,818,795,1045,563,804,803.02,0.90,0,-20162,818,810,797,789,776,815,794,842,241,500,540,1,1,168391564,1342,-4.07,1.83,12,0.23,-196.00,435.00,1275,20240401,-37.49,555,20241113,43.60,930,-14.30,20250103,735,8.44,20250102,1296,-38.50,20240318,555,43.60,20241113,0.00,N,018000,500,841 억,,1508398,N,N,1,N,00,N diff --git a/018120/price/prices-20250301.csv b/018120/price/prices-20250301.csv index 6702a990886c..16e200b3ac36 100644 --- a/018120/price/prices-20250301.csv +++ b/018120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17140,50,2,0.29,39044550,2292,275.81,17090,17140,16980,22200,11970,17090,17035.14,0.23,0,-216,17363,17226,17153,17016,16943,17190,16980,35,5110,500,12640,10,1,6621120,1135,18.59,1.48,12,0.03,922.00,11560.00,18590,20241108,-7.80,14260,20240503,20.20,17350,-1.21,20250121,16500,3.88,20250304,18590,-7.80,20241108,14260,20.20,20240503,0.13,N,018120,500,35 억,,15391,N,N,0,N,00,N +20250319,150331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17100,10,2,0.06,36035690,2115,254.51,17090,17120,16980,22200,11970,17090,17038.15,0.23,0,-214,17363,17226,17153,17016,16943,17190,16980,35,5110,500,12640,10,1,6621120,1132,18.55,1.48,12,0.03,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,17350,-1.44,20250121,16500,3.64,20250304,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,15391,N,N,0,N,00,N +20250319,140332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,16990,-100,5,-0.59,23457380,1376,165.58,17090,17120,16990,22200,11970,17090,17047.51,0.23,0,-58,17363,17226,17153,17016,16943,17190,16980,35,5110,500,12640,10,1,6621120,1125,18.43,1.47,12,0.02,922.00,11560.00,18590,20241108,-8.61,14260,20240503,19.14,17350,-2.07,20250121,16500,2.97,20250304,18590,-8.61,20241108,14260,19.14,20240503,0.13,N,018120,500,35 억,,15391,N,N,0,N,00,N +20250319,130330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17030,-60,5,-0.35,14023300,822,98.92,17090,17120,17020,22200,11970,17090,17059.98,0.23,0,-58,17363,17226,17153,17016,16943,17190,16980,35,5110,500,12640,10,1,6621120,1128,18.47,1.47,12,0.01,922.00,11560.00,18590,20241108,-8.39,14260,20240503,19.42,17350,-1.84,20250121,16500,3.21,20250304,18590,-8.39,20241108,14260,19.42,20240503,0.13,N,018120,500,35 억,,15391,N,N,0,N,00,N +20250319,120329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17100,10,2,0.06,10991110,644,77.50,17090,17120,17050,22200,11970,17090,17066.94,0.23,0,-57,17363,17226,17153,17016,16943,17190,16980,35,5110,500,12640,10,1,6621120,1132,18.55,1.48,12,0.01,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,17350,-1.44,20250121,16500,3.64,20250304,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,15391,N,N,0,N,00,N +20250319,110330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17100,10,2,0.06,3826000,224,26.96,17090,17120,17050,22200,11970,17090,17080.36,0.23,0,-51,17363,17226,17153,17016,16943,17190,16980,35,5110,500,12640,10,1,6621120,1132,18.55,1.48,12,0.00,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,17350,-1.44,20250121,16500,3.64,20250304,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,15391,N,N,0,N,00,N +20250319,100331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17090,0,3,0.00,632460,37,4.45,17090,17120,17090,22200,11970,17090,17093.51,0.23,0,-28,17363,17226,17153,17016,16943,17190,16980,35,5110,500,12640,10,1,6621120,1132,18.54,1.48,12,0.00,922.00,11560.00,18590,20241108,-8.07,14260,20240503,19.85,17350,-1.50,20250121,16500,3.58,20250304,18590,-8.07,20241108,14260,19.85,20240503,0.13,N,018120,500,35 억,,15391,N,N,0,N,00,N +20250319,090331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17090,0,3,0.00,358890,21,2.53,17090,17090,17090,22200,11970,17090,17090.00,0.23,0,-21,17363,17226,17153,17016,16943,17190,16980,35,5110,500,12640,10,1,6621120,1132,18.54,1.48,12,0.00,922.00,11560.00,18590,20241108,-8.07,14260,20240503,19.85,17350,-1.50,20250121,16500,3.58,20250304,18590,-8.07,20241108,14260,19.85,20240503,0.13,N,018120,500,35 억,,15391,N,N,0,N,00,N 20250318,160328,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17090,-160,5,-0.93,14246180,831,27.13,17290,17290,17080,22400,12080,17250,17143.42,0.23,0,-322,17483,17366,17153,17036,16823,17425,17095,35,5150,500,12760,10,1,6621120,1132,18.54,1.48,12,0.01,922.00,11560.00,18590,20241108,-8.07,14260,20240503,19.85,17350,-1.50,20250121,16500,3.58,20250304,18590,-8.07,20241108,14260,19.85,20240503,0.13,N,018120,500,35 억,,15412,N,N,0,N,00,N 20250318,150331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17100,-150,5,-0.87,12400710,723,23.60,17290,17290,17090,22400,12080,17250,17151.74,0.23,0,-256,17483,17366,17153,17036,16823,17425,17095,35,5150,500,12760,10,1,6621120,1132,18.55,1.48,12,0.01,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,17350,-1.44,20250121,16500,3.64,20250304,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,15412,N,N,0,N,00,N 20250318,140330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17100,-150,5,-0.87,11973210,698,22.79,17290,17290,17090,22400,12080,17250,17153.60,0.23,0,-231,17483,17366,17153,17036,16823,17425,17095,35,5150,500,12760,10,1,6621120,1132,18.55,1.48,12,0.01,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,17350,-1.44,20250121,16500,3.64,20250304,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,15412,N,N,0,N,00,N diff --git a/018250/price/prices-20250301.csv b/018250/price/prices-20250301.csv index 30f09453095a..7600d7bb0a28 100644 --- a/018250/price/prices-20250301.csv +++ b/018250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14260,-10,5,-0.07,395690905,27791,57.59,14270,14300,14160,18550,9990,14270,14238.06,3.62,0,2870,14643,14456,14293,14106,13943,14375,14025,264,4280,1000,10270,10,1,26409935,3766,7.72,0.93,12,0.11,1846.00,15265.00,26650,20240531,-46.49,11700,20250203,21.88,14650,-2.66,20250313,11700,21.88,20250203,26650,-46.49,20240531,11700,21.88,20250203,1.06,N,018250,1000,264 억,,955340,N,N,507,N,00,N +20250319,150331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14250,-20,5,-0.14,322394505,22649,46.94,14270,14300,14160,18550,9990,14270,14234.38,3.62,0,1169,14643,14456,14293,14106,13943,14375,14025,264,4280,1000,10270,10,1,26409935,3763,7.72,0.93,12,0.09,1846.00,15265.00,26650,20240531,-46.53,11700,20250203,21.79,14650,-2.73,20250313,11700,21.79,20250203,26650,-46.53,20240531,11700,21.79,20250203,1.06,N,018250,1000,264 억,,955340,N,N,37,N,00,N +20250319,140332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,-50,5,-0.35,287775290,20219,41.90,14270,14300,14160,18550,9990,14270,14232.91,3.62,0,708,14643,14456,14293,14106,13943,14375,14025,264,4280,1000,10270,10,1,26409935,3755,7.70,0.93,12,0.08,1846.00,15265.00,26650,20240531,-46.64,11700,20250203,21.54,14650,-2.94,20250313,11700,21.54,20250203,26650,-46.64,20240531,11700,21.54,20250203,1.06,N,018250,1000,264 억,,955340,N,N,37,N,00,N +20250319,130330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,-50,5,-0.35,230828150,16213,33.60,14270,14300,14160,18550,9990,14270,14237.23,3.62,0,675,14643,14456,14293,14106,13943,14375,14025,264,4280,1000,10270,10,1,26409935,3755,7.70,0.93,12,0.06,1846.00,15265.00,26650,20240531,-46.64,11700,20250203,21.54,14650,-2.94,20250313,11700,21.54,20250203,26650,-46.64,20240531,11700,21.54,20250203,1.06,N,018250,1000,264 억,,955340,N,N,37,N,00,N +20250319,120330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14280,10,2,0.07,151879200,10672,22.12,14270,14300,14160,18550,9990,14270,14231.56,3.62,0,1455,14643,14456,14293,14106,13943,14375,14025,264,4280,1000,10270,10,1,26409935,3771,7.74,0.94,12,0.04,1846.00,15265.00,26650,20240531,-46.42,11700,20250203,22.05,14650,-2.53,20250313,11700,22.05,20250203,26650,-46.42,20240531,11700,22.05,20250203,1.06,N,018250,1000,264 억,,955340,N,N,37,N,00,N +20250319,110330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14260,-10,5,-0.07,123165860,8658,17.94,14270,14300,14160,18550,9990,14270,14225.67,3.62,0,1558,14643,14456,14293,14106,13943,14375,14025,264,4280,1000,10270,10,1,26409935,3766,7.72,0.93,12,0.03,1846.00,15265.00,26650,20240531,-46.49,11700,20250203,21.88,14650,-2.66,20250313,11700,21.88,20250203,26650,-46.49,20240531,11700,21.88,20250203,1.06,N,018250,1000,264 억,,955340,N,N,37,N,00,N +20250319,100331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14250,-20,5,-0.14,67348180,4737,9.82,14270,14300,14160,18550,9990,14270,14217.48,3.62,0,462,14643,14456,14293,14106,13943,14375,14025,264,4280,1000,10270,10,1,26409935,3763,7.72,0.93,12,0.02,1846.00,15265.00,26650,20240531,-46.53,11700,20250203,21.79,14650,-2.73,20250313,11700,21.79,20250203,26650,-46.53,20240531,11700,21.79,20250203,1.06,N,018250,1000,264 억,,955340,N,N,37,N,00,N +20250319,090331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14270,0,3,0.00,713220,50,0.10,14270,14270,14250,18550,9990,14270,14264.40,3.62,0,-13,14643,14456,14293,14106,13943,14375,14025,264,4280,1000,10270,10,1,26409935,3769,7.73,0.93,12,0.00,1846.00,15265.00,26650,20240531,-46.45,11700,20250203,21.97,14650,-2.59,20250313,11700,21.97,20250203,26650,-46.45,20240531,11700,21.97,20250203,1.06,N,018250,1000,264 억,,955340,N,N,37,N,00,N 20250318,160329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14270,-130,5,-0.90,673228200,47268,103.63,14310,14480,14130,18720,10080,14400,14242.68,3.67,0,-15229,14653,14526,14363,14236,14073,14590,14300,264,4320,1000,10360,10,1,26409935,3769,7.73,0.93,12,0.18,1846.00,15265.00,26650,20240531,-46.45,11700,20250203,21.97,14650,-2.59,20250313,11700,21.97,20250203,26650,-46.45,20240531,11700,21.97,20250203,1.07,N,018250,1000,264 억,,970422,N,N,37,N,00,N 20250318,150331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14170,-230,5,-1.60,613660360,43081,94.45,14310,14480,14130,18720,10080,14400,14244.34,3.67,0,-13241,14653,14526,14363,14236,14073,14590,14300,264,4320,1000,10360,10,1,26409935,3742,7.68,0.93,12,0.16,1846.00,15265.00,26650,20240531,-46.83,11700,20250203,21.11,14650,-3.28,20250313,11700,21.11,20250203,26650,-46.83,20240531,11700,21.11,20250203,1.07,N,018250,1000,264 억,,970422,N,N,26,N,00,N 20250318,140330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14140,-260,5,-1.81,531300500,37261,81.69,14310,14480,14130,18720,10080,14400,14258.89,3.67,0,-14018,14653,14526,14363,14236,14073,14590,14300,264,4320,1000,10360,10,1,26409935,3734,7.66,0.93,12,0.14,1846.00,15265.00,26650,20240531,-46.94,11700,20250203,20.85,14650,-3.48,20250313,11700,20.85,20250203,26650,-46.94,20240531,11700,20.85,20250203,1.07,N,018250,1000,264 억,,970422,N,N,26,N,00,N diff --git a/018260/price/prices-20250301.csv b/018260/price/prices-20250301.csv index 8952be99727a..5dcfb917af86 100644 --- a/018260/price/prices-20250301.csv +++ b/018260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122100,400,2,0.33,11767257150,96124,99.57,122000,123300,121000,158200,85200,121700,122417.57,18.65,0,632,125100,123400,122500,120800,119900,122950,120350,387,36500,500,92490,100,1,77377800,94478,12.48,1.01,12,0.12,9783.00,120638.00,171800,20240401,-28.93,113100,20250124,7.96,132300,-7.71,20250219,113100,7.96,20250124,171800,-28.93,20240401,113100,7.96,20250124,0.17,N,018260,500,386 억,,14427445,N,N,846,N,00,N +20250319,150331,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122100,400,2,0.33,9596562150,78347,81.15,122000,123300,121000,158200,85200,121700,122487.93,18.65,0,432,125100,123400,122500,120800,119900,122950,120350,387,36500,500,92490,100,1,77377800,94478,12.48,1.01,12,0.10,9783.00,120638.00,171800,20240401,-28.93,113100,20250124,7.96,132300,-7.71,20250219,113100,7.96,20250124,171800,-28.93,20240401,113100,7.96,20250124,0.17,N,018260,500,386 억,,14427445,N,N,2795,N,00,N +20250319,140332,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122200,500,2,0.41,7400719600,60370,62.53,122000,123300,121000,158200,85200,121700,122589.36,18.65,0,1745,125100,123400,122500,120800,119900,122950,120350,387,36500,500,92490,100,1,77377800,94556,12.49,1.01,12,0.08,9783.00,120638.00,171800,20240401,-28.87,113100,20250124,8.05,132300,-7.63,20250219,113100,8.05,20250124,171800,-28.87,20240401,113100,8.05,20250124,0.17,N,018260,500,386 억,,14427445,N,N,2795,N,00,N +20250319,130330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122300,600,2,0.49,6199111050,50552,52.36,122000,123300,121000,158200,85200,121700,122628.40,18.65,0,1217,125100,123400,122500,120800,119900,122950,120350,387,36500,500,92490,100,1,77377800,94633,12.50,1.01,12,0.07,9783.00,120638.00,171800,20240401,-28.81,113100,20250124,8.13,132300,-7.56,20250219,113100,8.13,20250124,171800,-28.81,20240401,113100,8.13,20250124,0.17,N,018260,500,386 억,,14427445,N,N,2795,N,00,N +20250319,120330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122300,600,2,0.49,5481110400,44687,46.29,122000,123300,121000,158200,85200,121700,122655.59,18.65,0,1166,125100,123400,122500,120800,119900,122950,120350,387,36500,500,92490,100,1,77377800,94633,12.50,1.01,12,0.06,9783.00,120638.00,171800,20240401,-28.81,113100,20250124,8.13,132300,-7.56,20250219,113100,8.13,20250124,171800,-28.81,20240401,113100,8.13,20250124,0.17,N,018260,500,386 억,,14427445,N,N,2795,N,00,N +20250319,110331,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122200,500,2,0.41,4657375850,37954,39.31,122000,123300,121000,158200,85200,121700,122711.07,18.65,0,2705,125100,123400,122500,120800,119900,122950,120350,387,36500,500,92490,100,1,77377800,94556,12.49,1.01,12,0.05,9783.00,120638.00,171800,20240401,-28.87,113100,20250124,8.05,132300,-7.63,20250219,113100,8.05,20250124,171800,-28.87,20240401,113100,8.05,20250124,0.17,N,018260,500,386 억,,14427445,N,N,2795,N,00,N +20250319,100332,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122700,1000,2,0.82,2413060550,19670,20.37,122000,123300,121000,158200,85200,121700,122677.20,18.65,0,1028,125100,123400,122500,120800,119900,122950,120350,387,36500,500,92490,100,1,77377800,94943,12.54,1.02,12,0.03,9783.00,120638.00,171800,20240401,-28.58,113100,20250124,8.49,132300,-7.26,20250219,113100,8.49,20250124,171800,-28.58,20240401,113100,8.49,20250124,0.17,N,018260,500,386 억,,14427445,N,N,2795,N,00,N +20250319,090331,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122800,1100,2,0.90,289392600,2373,2.46,122000,122800,121000,158200,85200,121700,121952.21,18.65,0,-31,125100,123400,122500,120800,119900,122950,120350,387,36500,500,92490,100,1,77377800,95020,12.55,1.02,12,0.00,9783.00,120638.00,171800,20240401,-28.52,113100,20250124,8.58,132300,-7.18,20250219,113100,8.58,20250124,171800,-28.52,20240401,113100,8.58,20250124,0.17,N,018260,500,386 억,,14427445,N,N,2795,N,00,N 20250318,160329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,121700,-1100,5,-0.90,11715717000,95790,79.81,123600,124200,121600,159600,86000,122800,122306.69,18.65,0,-7331,124666,123732,122066,121132,119466,124200,121600,387,36800,500,93320,100,1,77377800,94169,12.44,1.01,12,0.12,9783.00,120638.00,171800,20240401,-29.16,113100,20250124,7.60,132300,-8.01,20250219,113100,7.60,20250124,171800,-29.16,20240401,113100,7.60,20250124,0.17,N,018260,500,386 억,,14429650,N,N,2795,N,00,N 20250318,150331,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122100,-700,5,-0.57,10081428950,82369,68.63,123600,124200,121600,159600,86000,122800,122393.48,18.65,0,-7312,124666,123732,122066,121132,119466,124200,121600,387,36800,500,93320,100,1,77377800,94478,12.48,1.01,12,0.11,9783.00,120638.00,171800,20240401,-28.93,113100,20250124,7.96,132300,-7.71,20250219,113100,7.96,20250124,171800,-28.93,20240401,113100,7.96,20250124,0.17,N,018260,500,386 억,,14429650,N,N,3265,N,00,N 20250318,140330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122100,-700,5,-0.57,8874601900,72478,60.39,123600,124200,121600,159600,86000,122800,122445.46,18.65,0,-6753,124666,123732,122066,121132,119466,124200,121600,387,36800,500,93320,100,1,77377800,94478,12.48,1.01,12,0.09,9783.00,120638.00,171800,20240401,-28.93,113100,20250124,7.96,132300,-7.71,20250219,113100,7.96,20250124,171800,-28.93,20240401,113100,7.96,20250124,0.17,N,018260,500,386 억,,14429650,N,N,3265,N,00,N diff --git a/018290/price/prices-20250301.csv b/018290/price/prices-20250301.csv index 8ea4c26bd49c..a519c47ff828 100644 --- a/018290/price/prices-20250301.csv +++ b/018290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35650,50,2,0.14,28952656450,797893,162.37,35500,37300,35200,46250,24950,35600,36286.63,10.70,0,19063,36966,36282,35816,35132,34666,36050,34900,179,10650,500,25630,50,1,35798007,12762,45.94,8.93,12,2.23,776.00,3993.00,44000,20241216,-18.98,14900,20240311,139.26,42250,-15.62,20250102,31100,14.63,20250124,44000,-18.98,20241216,15680,127.36,20240322,5.05,N,018290,500,178 억,,3831231,N,N,202,N,00,N +20250319,150332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35700,100,2,0.28,27939116600,769467,156.58,35500,37300,35200,46250,24950,35600,36309.70,10.70,0,17963,36966,36282,35816,35132,34666,36050,34900,179,10650,500,25630,50,1,35798007,12780,46.01,8.94,12,2.15,776.00,3993.00,44000,20241216,-18.86,14900,20240311,139.60,42250,-15.50,20250102,31100,14.79,20250124,44000,-18.86,20241216,15680,127.68,20240322,5.05,N,018290,500,178 억,,3831231,N,N,1406,N,00,N +20250319,140333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35600,0,3,0.00,25113028925,690185,140.45,35500,37300,35200,46250,24950,35600,36385.94,10.70,0,30577,36966,36282,35816,35132,34666,36050,34900,179,10650,500,25630,50,1,35798007,12744,45.88,8.92,12,1.93,776.00,3993.00,44000,20241216,-19.09,14900,20240311,138.93,42250,-15.74,20250102,31100,14.47,20250124,44000,-19.09,20241216,15680,127.04,20240322,5.05,N,018290,500,178 억,,3831231,N,N,1406,N,00,N +20250319,130331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36150,550,2,1.54,22095788000,606014,123.32,35500,37300,35200,46250,24950,35600,36460.85,10.70,0,44399,36966,36282,35816,35132,34666,36050,34900,179,10650,500,25630,50,1,35798007,12941,46.59,9.05,12,1.69,776.00,3993.00,44000,20241216,-17.84,14900,20240311,142.62,42250,-14.44,20250102,31100,16.24,20250124,44000,-17.84,20241216,15680,130.55,20240322,5.05,N,018290,500,178 억,,3831231,N,N,1406,N,00,N +20250319,120330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36200,600,2,1.69,20565016050,563683,114.71,35500,37300,35200,46250,24950,35600,36483.30,10.70,0,54073,36966,36282,35816,35132,34666,36050,34900,179,10650,500,25630,50,1,35798007,12959,46.65,9.07,12,1.57,776.00,3993.00,44000,20241216,-17.73,14900,20240311,142.95,42250,-14.32,20250102,31100,16.40,20250124,44000,-17.73,20241216,15680,130.87,20240322,5.05,N,018290,500,178 억,,3831231,N,N,1406,N,00,N +20250319,110331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36350,750,2,2.11,17674222525,484188,98.53,35500,37300,35200,46250,24950,35600,36502.81,10.70,0,72670,36966,36282,35816,35132,34666,36050,34900,179,10650,500,25630,50,1,35798007,13013,46.84,9.10,12,1.35,776.00,3993.00,44000,20241216,-17.39,14900,20240311,143.96,42250,-13.96,20250102,31100,16.88,20250124,44000,-17.39,20241216,15680,131.82,20240322,5.05,N,018290,500,178 억,,3831231,N,N,1406,N,00,N +20250319,100332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36000,400,2,1.12,3927895150,109923,22.37,35500,36150,35200,46250,24950,35600,35733.15,10.70,0,2187,36966,36282,35816,35132,34666,36050,34900,179,10650,500,25630,50,1,35798007,12887,46.39,9.02,12,0.31,776.00,3993.00,44000,20241216,-18.18,14900,20240311,141.61,42250,-14.79,20250102,31100,15.76,20250124,44000,-18.18,20241216,15680,129.59,20240322,5.05,N,018290,500,178 억,,3831231,N,N,1406,N,00,N +20250319,090332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35550,-50,5,-0.14,283426825,7974,1.62,35500,35700,35400,46250,24950,35600,35543.87,10.70,0,657,36966,36282,35816,35132,34666,36050,34900,179,10650,500,25630,50,1,35798007,12726,45.81,8.90,12,0.02,776.00,3993.00,44000,20241216,-19.20,14900,20240311,138.59,42250,-15.86,20250102,31100,14.31,20250124,44000,-19.20,20241216,15680,126.72,20240322,5.05,N,018290,500,178 억,,3831231,N,N,1406,N,00,N 20250318,160329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35600,0,3,0.00,17554592425,488425,92.96,35650,36500,35350,46250,24950,35600,35943.57,10.67,0,11104,36600,36100,35200,34700,33800,35650,34250,179,10650,500,25630,50,1,35798007,12744,45.88,8.92,12,1.36,776.00,3993.00,44000,20241216,-19.09,14900,20240311,138.93,42250,-15.74,20250102,31100,14.47,20250124,44000,-19.09,20241216,15660,127.33,20240318,4.99,N,018290,500,178 억,,3820404,N,N,1406,N,00,N 20250318,150332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35700,100,2,0.28,16624374925,462328,87.99,35650,36500,35350,46250,24950,35600,35957.97,10.67,0,6826,36600,36100,35200,34700,33800,35650,34250,179,10650,500,25630,50,1,35798007,12780,46.01,8.94,12,1.29,776.00,3993.00,44000,20241216,-18.86,14900,20240311,139.60,42250,-15.50,20250102,31100,14.79,20250124,44000,-18.86,20241216,15660,127.97,20240318,4.99,N,018290,500,178 억,,3820404,N,N,2231,N,00,N 20250318,140331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35650,50,2,0.14,15237708525,423415,80.58,35650,36500,35350,46250,24950,35600,35987.65,10.67,0,-3739,36600,36100,35200,34700,33800,35650,34250,179,10650,500,25630,50,1,35798007,12762,45.94,8.93,12,1.18,776.00,3993.00,44000,20241216,-18.98,14900,20240311,139.26,42250,-15.62,20250102,31100,14.63,20250124,44000,-18.98,20241216,15660,127.65,20240318,4.99,N,018290,500,178 억,,3820404,N,N,2231,N,00,N diff --git a/018310/price/prices-20250301.csv b/018310/price/prices-20250301.csv index 691cf8c6d3da..73c058867d72 100644 --- a/018310/price/prices-20250301.csv +++ b/018310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,300,2,1.50,272330140,13601,157.29,20100,20350,19840,26000,14000,20000,20022.80,2.80,0,-2252,20480,20240,20110,19870,19740,20175,19805,74,6000,500,14400,50,1,14700000,2984,2.50,0.51,12,0.09,8121.00,39443.00,28950,20241007,-29.88,17060,20240805,18.99,21150,-4.02,20250102,18810,7.92,20250205,28950,-29.88,20241007,17060,18.99,20240805,0.69,N,018310,500,73 억,,411726,N,N,131,N,00,N +20250319,150332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,300,2,1.50,257399490,12859,148.71,20100,20350,19840,26000,14000,20000,20017.07,2.80,0,-2292,20480,20240,20110,19870,19740,20175,19805,74,6000,500,14400,50,1,14700000,2984,2.50,0.51,12,0.09,8121.00,39443.00,28950,20241007,-29.88,17060,20240805,18.99,21150,-4.02,20250102,18810,7.92,20250205,28950,-29.88,20241007,17060,18.99,20240805,0.69,N,018310,500,73 억,,411726,N,N,131,N,00,N +20250319,140333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,150,2,0.75,253087940,12646,146.25,20100,20150,19840,26000,14000,20000,20013.28,2.80,0,-2243,20480,20240,20110,19870,19740,20175,19805,74,6000,500,14400,50,1,14700000,2962,2.48,0.51,12,0.09,8121.00,39443.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.69,N,018310,500,73 억,,411726,N,N,131,N,00,N +20250319,130331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,150,2,0.75,198493540,9925,114.78,20100,20150,19840,26000,14000,20000,19999.35,2.80,0,-2222,20480,20240,20110,19870,19740,20175,19805,74,6000,500,14400,50,1,14700000,2962,2.48,0.51,12,0.07,8121.00,39443.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.69,N,018310,500,73 억,,411726,N,N,131,N,00,N +20250319,120331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,150,2,0.75,184308790,9221,106.64,20100,20150,19840,26000,14000,20000,19987.94,2.80,0,-2191,20480,20240,20110,19870,19740,20175,19805,74,6000,500,14400,50,1,14700000,2962,2.48,0.51,12,0.06,8121.00,39443.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.69,N,018310,500,73 억,,411726,N,N,131,N,00,N +20250319,110331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19910,-90,5,-0.45,127100040,6367,73.63,20100,20150,19840,26000,14000,20000,19962.31,2.80,0,-1135,20480,20240,20110,19870,19740,20175,19805,74,6000,500,14400,10,1,14700000,2927,2.45,0.50,12,0.04,8121.00,39443.00,28950,20241007,-31.23,17060,20240805,16.71,21150,-5.86,20250102,18810,5.85,20250205,28950,-31.23,20241007,17060,16.71,20240805,0.69,N,018310,500,73 억,,411726,N,N,131,N,00,N +20250319,100332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19960,-40,5,-0.20,70972040,3547,41.02,20100,20150,19930,26000,14000,20000,20009.03,2.80,0,505,20480,20240,20110,19870,19740,20175,19805,74,6000,500,14400,10,1,14700000,2934,2.46,0.51,12,0.02,8121.00,39443.00,28950,20241007,-31.05,17060,20240805,17.00,21150,-5.63,20250102,18810,6.11,20250205,28950,-31.05,20241007,17060,17.00,20240805,0.69,N,018310,500,73 억,,411726,N,N,131,N,00,N +20250319,090332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,100,2,0.50,5116050,255,2.95,20100,20100,20000,26000,14000,20000,20062.94,2.80,0,-14,20480,20240,20110,19870,19740,20175,19805,74,6000,500,14400,50,1,14700000,2955,2.48,0.51,12,0.00,8121.00,39443.00,28950,20241007,-30.57,17060,20240805,17.82,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.69,N,018310,500,73 억,,411726,N,N,131,N,00,N 20250318,160329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20000,-150,5,-0.74,173825685,8647,140.49,20250,20350,19980,26150,14150,20150,20103.63,2.81,0,-1652,20516,20332,20216,20032,19916,20275,19975,74,6000,500,14500,50,1,14700000,2940,2.46,0.51,12,0.06,8121.00,39443.00,28950,20241007,-30.92,17060,20240805,17.23,21150,-5.44,20250102,18810,6.33,20250205,28950,-30.92,20241007,17060,17.23,20240805,0.69,N,018310,500,73 억,,413367,N,N,131,N,00,N 20250318,150332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20000,-150,5,-0.74,153967595,7654,124.35,20250,20350,19990,26150,14150,20150,20115.96,2.81,0,-1322,20516,20332,20216,20032,19916,20275,19975,74,6000,500,14500,50,1,14700000,2940,2.46,0.51,12,0.05,8121.00,39443.00,28950,20241007,-30.92,17060,20240805,17.23,21150,-5.44,20250102,18810,6.33,20250205,28950,-30.92,20241007,17060,17.23,20240805,0.69,N,018310,500,73 억,,413367,N,N,8,N,00,N 20250318,140331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,0,3,0.00,117340125,5824,94.62,20250,20350,20000,26150,14150,20150,20147.69,2.81,0,-367,20516,20332,20216,20032,19916,20275,19975,74,6000,500,14500,50,1,14700000,2962,2.48,0.51,12,0.04,8121.00,39443.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.69,N,018310,500,73 억,,413367,N,N,8,N,00,N diff --git a/018470/price/prices-20250301.csv b/018470/price/prices-20250301.csv index e7b9649af7e7..f34f18bd9f2e 100644 --- a/018470/price/prices-20250301.csv +++ b/018470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1643,10,2,0.61,560257633,344017,109.28,1636,1644,1597,2120,1144,1633,1628.57,1.11,0,62655,1662,1647,1635,1620,1608,1655,1628,633,487,500,1200,1,1,126631721,2081,18.89,1.04,12,0.27,87.00,1576.00,2760,20240418,-40.47,1244,20241210,32.07,1800,-8.72,20250310,1386,18.54,20250102,2760,-40.47,20240418,1244,32.07,20241210,3.41,N,018470,500,633 억,,1403422,N,N,16,N,00,N +20250319,150332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1635,2,2,0.12,505087696,310398,98.60,1636,1641,1597,2120,1144,1633,1627.23,1.11,0,50507,1662,1647,1635,1620,1608,1655,1628,633,487,500,1200,1,1,126631721,2070,18.79,1.04,12,0.25,87.00,1576.00,2760,20240418,-40.76,1244,20241210,31.43,1800,-9.17,20250310,1386,17.97,20250102,2760,-40.76,20240418,1244,31.43,20241210,3.41,N,018470,500,633 억,,1403422,N,N,116,N,00,N +20250319,140333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1636,3,2,0.18,445509489,273998,87.04,1636,1641,1597,2120,1144,1633,1625.96,1.11,0,33603,1662,1647,1635,1620,1608,1655,1628,633,487,500,1200,1,1,126631721,2072,18.80,1.04,12,0.22,87.00,1576.00,2760,20240418,-40.72,1244,20241210,31.51,1800,-9.11,20250310,1386,18.04,20250102,2760,-40.72,20240418,1244,31.51,20241210,3.41,N,018470,500,633 억,,1403422,N,N,116,N,00,N +20250319,130331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1627,-6,5,-0.37,314154815,193619,61.50,1636,1641,1597,2120,1144,1633,1622.54,1.11,0,-6221,1662,1647,1635,1620,1608,1655,1628,633,487,500,1200,1,1,126631721,2060,18.70,1.03,12,0.15,87.00,1576.00,2760,20240418,-41.05,1244,20241210,30.79,1800,-9.61,20250310,1386,17.39,20250102,2760,-41.05,20240418,1244,30.79,20241210,3.41,N,018470,500,633 억,,1403422,N,N,116,N,00,N +20250319,120331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1627,-6,5,-0.37,293840277,181150,57.54,1636,1641,1597,2120,1144,1633,1622.08,1.11,0,-6094,1662,1647,1635,1620,1608,1655,1628,633,487,500,1200,1,1,126631721,2060,18.70,1.03,12,0.14,87.00,1576.00,2760,20240418,-41.05,1244,20241210,30.79,1800,-9.61,20250310,1386,17.39,20250102,2760,-41.05,20240418,1244,30.79,20241210,3.41,N,018470,500,633 억,,1403422,N,N,116,N,00,N +20250319,110332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1617,-16,5,-0.98,211046920,130298,41.39,1636,1641,1597,2120,1144,1633,1619.72,1.11,0,-37963,1662,1647,1635,1620,1608,1655,1628,633,487,500,1200,1,1,126631721,2048,18.59,1.03,12,0.10,87.00,1576.00,2760,20240418,-41.41,1244,20241210,29.98,1800,-10.17,20250310,1386,16.67,20250102,2760,-41.41,20240418,1244,29.98,20241210,3.41,N,018470,500,633 억,,1403422,N,N,116,N,00,N +20250319,100333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1619,-14,5,-0.86,163026691,100666,31.98,1636,1641,1597,2120,1144,1633,1619.48,1.11,0,-22649,1662,1647,1635,1620,1608,1655,1628,633,487,500,1200,1,1,126631721,2050,18.61,1.03,12,0.08,87.00,1576.00,2760,20240418,-41.34,1244,20241210,30.14,1800,-10.06,20250310,1386,16.81,20250102,2760,-41.34,20240418,1244,30.14,20241210,3.41,N,018470,500,633 억,,1403422,N,N,116,N,00,N +20250319,090332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1639,6,2,0.37,587337,359,0.11,1636,1640,1636,2120,1144,1633,1636.05,1.11,0,-113,1662,1647,1635,1620,1608,1655,1628,633,487,500,1200,1,1,126631721,2075,18.84,1.04,12,0.00,87.00,1576.00,2760,20240418,-40.62,1244,20241210,31.75,1800,-8.94,20250310,1386,18.25,20250102,2760,-40.62,20240418,1244,31.75,20241210,3.41,N,018470,500,633 억,,1403422,N,N,116,N,00,N 20250318,160330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1633,10,2,0.62,508809642,310636,63.33,1631,1650,1623,2105,1137,1623,1637.98,1.05,0,68315,1745,1684,1639,1578,1533,1661,1555,633,482,500,1200,1,1,126631721,2068,18.77,1.04,12,0.25,87.00,1576.00,2760,20240418,-40.83,1244,20241210,31.27,1800,-9.28,20250310,1386,17.82,20250102,2760,-40.83,20240418,1244,31.27,20241210,3.39,N,018470,500,633 억,,1324564,N,N,116,N,00,N 20250318,150332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1635,12,2,0.74,456733837,278755,56.83,1631,1650,1623,2105,1137,1623,1638.48,1.05,0,56205,1745,1684,1639,1578,1533,1661,1555,633,482,500,1200,1,1,126631721,2070,18.79,1.04,12,0.22,87.00,1576.00,2760,20240418,-40.76,1244,20241210,31.43,1800,-9.17,20250310,1386,17.97,20250102,2760,-40.76,20240418,1244,31.43,20241210,3.39,N,018470,500,633 억,,1324564,N,N,27,N,00,N 20250318,140331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1636,13,2,0.80,409288009,249726,50.91,1631,1650,1623,2105,1137,1623,1638.95,1.05,0,53687,1745,1684,1639,1578,1533,1661,1555,633,482,500,1200,1,1,126631721,2072,18.80,1.04,12,0.20,87.00,1576.00,2760,20240418,-40.72,1244,20241210,31.51,1800,-9.11,20250310,1386,18.04,20250102,2760,-40.72,20240418,1244,31.51,20241210,3.39,N,018470,500,633 억,,1324564,N,N,27,N,00,N diff --git a/018500/price/prices-20250301.csv b/018500/price/prices-20250301.csv index 97b32d963a33..41cdbc63d43e 100644 --- a/018500/price/prices-20250301.csv +++ b/018500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1743,-74,5,-4.07,1772630623,1007961,166.59,1834,1834,1729,2360,1272,1817,1758.60,2.33,0,-86750,1869,1843,1822,1796,1775,1856,1809,234,543,500,1160,1,1,46754933,815,4.46,0.77,03,2.16,391.00,2278.00,2800,20250103,-37.75,960,20241209,81.56,2800,-37.75,20250103,1655,5.32,20250123,2800,-37.75,20250103,960,81.56,20241209,1.22,N,018500,500,233 억,,1089075,N,N,9,N,00,N +20250319,150332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1741,-76,5,-4.18,1734214187,985894,162.94,1834,1834,1729,2360,1272,1817,1759.00,2.33,0,-87676,1869,1843,1822,1796,1775,1856,1809,234,543,500,1160,1,1,46754933,814,4.45,0.76,03,2.11,391.00,2278.00,2800,20250103,-37.82,960,20241209,81.35,2800,-37.82,20250103,1655,5.20,20250123,2800,-37.82,20250103,960,81.35,20241209,1.22,N,018500,500,233 억,,1089075,N,N,9,N,00,N +20250319,140333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1745,-72,5,-3.96,1385596233,785124,129.76,1834,1834,1735,2360,1272,1817,1764.78,2.33,0,-78839,1869,1843,1822,1796,1775,1856,1809,234,543,500,1160,1,1,46754933,816,4.46,0.77,03,1.68,391.00,2278.00,2800,20250103,-37.68,960,20241209,81.77,2800,-37.68,20250103,1655,5.44,20250123,2800,-37.68,20250103,960,81.77,20241209,1.22,N,018500,500,233 억,,1089075,N,N,9,N,00,N +20250319,130332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1756,-61,5,-3.36,1198898613,678225,112.09,1834,1834,1735,2360,1272,1817,1767.66,2.33,0,-81011,1869,1843,1822,1796,1775,1856,1809,234,543,500,1160,1,1,46754933,821,4.49,0.77,03,1.45,391.00,2278.00,2800,20250103,-37.29,960,20241209,82.92,2800,-37.29,20250103,1655,6.10,20250123,2800,-37.29,20250103,960,82.92,20241209,1.22,N,018500,500,233 억,,1089075,N,N,9,N,00,N +20250319,120331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1768,-49,5,-2.70,1045273581,590583,97.61,1834,1834,1735,2360,1272,1817,1769.86,2.33,0,-65307,1869,1843,1822,1796,1775,1856,1809,234,543,500,1160,1,1,46754933,827,4.52,0.78,03,1.26,391.00,2278.00,2800,20250103,-36.86,960,20241209,84.17,2800,-36.86,20250103,1655,6.83,20250123,2800,-36.86,20250103,960,84.17,20241209,1.22,N,018500,500,233 억,,1089075,N,N,9,N,00,N +20250319,110332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1751,-66,5,-3.63,950203294,536474,88.66,1834,1834,1735,2360,1272,1817,1771.16,2.33,0,-62068,1869,1843,1822,1796,1775,1856,1809,234,543,500,1160,1,1,46754933,819,4.48,0.77,03,1.15,391.00,2278.00,2800,20250103,-37.46,960,20241209,82.40,2800,-37.46,20250103,1655,5.80,20250123,2800,-37.46,20250103,960,82.40,20241209,1.22,N,018500,500,233 억,,1089075,N,N,9,N,00,N +20250319,100333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1775,-42,5,-2.31,458503750,255605,42.24,1834,1834,1764,2360,1272,1817,1793.75,2.33,0,-51240,1869,1843,1822,1796,1775,1856,1809,234,543,500,1160,1,1,46754933,830,4.54,0.78,03,0.55,391.00,2278.00,2800,20250103,-36.61,960,20241209,84.90,2800,-36.61,20250103,1655,7.25,20250123,2800,-36.61,20250103,960,84.90,20241209,1.22,N,018500,500,233 억,,1089075,N,N,9,N,00,N +20250319,090333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1825,8,2,0.44,6910843,3804,0.63,1834,1834,1803,2360,1272,1817,1816.69,2.33,0,-1185,1869,1843,1822,1796,1775,1856,1809,234,543,500,1160,1,1,46754933,853,4.67,0.80,03,0.01,391.00,2278.00,2800,20250103,-34.82,960,20241209,90.10,2800,-34.82,20250103,1655,10.27,20250123,2800,-34.82,20250103,960,90.10,20241209,1.22,N,018500,500,233 억,,1089075,N,N,9,N,00,N 20250318,160330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1817,-5,5,-0.27,1088598032,599072,45.22,1805,1848,1801,2365,1276,1822,1817.14,2.24,0,42461,1968,1894,1855,1781,1742,1875,1762,234,543,500,1160,1,1,46754933,850,4.65,0.80,03,1.28,391.00,2278.00,2800,20250103,-35.11,960,20241209,89.27,2800,-35.11,20250103,1655,9.79,20250123,2800,-35.11,20250103,960,89.27,20241209,1.26,N,018500,500,233 억,,1046782,N,N,9,N,00,N 20250318,150333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1816,-6,5,-0.33,1053984441,580023,43.78,1805,1848,1801,2365,1276,1822,1817.14,2.24,0,41767,1968,1894,1855,1781,1742,1875,1762,234,543,500,1160,1,1,46754933,849,4.64,0.80,03,1.24,391.00,2278.00,2800,20250103,-35.14,960,20241209,89.17,2800,-35.14,20250103,1655,9.73,20250123,2800,-35.14,20250103,960,89.17,20241209,1.26,N,018500,500,233 억,,1046782,N,N,5,N,00,N 20250318,140332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1817,-5,5,-0.27,990908629,545213,41.15,1805,1848,1801,2365,1276,1822,1817.47,2.24,0,49427,1968,1894,1855,1781,1742,1875,1762,234,543,500,1160,1,1,46754933,850,4.65,0.80,03,1.17,391.00,2278.00,2800,20250103,-35.11,960,20241209,89.27,2800,-35.11,20250103,1655,9.79,20250123,2800,-35.11,20250103,960,89.27,20241209,1.26,N,018500,500,233 억,,1046782,N,N,5,N,00,N diff --git a/018620/price/prices-20250301.csv b/018620/price/prices-20250301.csv index 6f719f90db08..5cb57b4e5286 100644 --- a/018620/price/prices-20250301.csv +++ b/018620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,892,-3,5,-0.34,59167708,66514,89.12,895,901,881,1163,627,895,889.55,1.30,0,-3081,911,902,894,885,877,907,890,144,268,500,620,1,1,28889293,258,-21.76,0.77,12,0.23,-41.00,1161.00,1216,20240617,-26.64,830,20241209,7.47,950,-6.11,20250108,865,3.12,20250224,1216,-26.64,20240617,830,7.47,20241209,0.83,N,018620,500,144 억,,374819,N,N,0,N,00,N +20250319,150333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,886,-9,5,-1.01,54743535,61507,82.41,895,901,881,1163,627,895,890.04,1.30,0,-2959,911,902,894,885,877,907,890,144,268,500,620,1,1,28889293,256,-21.61,0.76,12,0.21,-41.00,1161.00,1216,20240617,-27.14,830,20241209,6.75,950,-6.74,20250108,865,2.43,20250224,1216,-27.14,20240617,830,6.75,20241209,0.83,N,018620,500,144 억,,374819,N,N,0,N,00,N +20250319,140334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,890,-5,5,-0.56,52377421,58827,78.82,895,901,881,1163,627,895,890.36,1.30,0,-2307,911,902,894,885,877,907,890,144,268,500,620,1,1,28889293,257,-21.71,0.77,12,0.20,-41.00,1161.00,1216,20240617,-26.81,830,20241209,7.23,950,-6.32,20250108,865,2.89,20250224,1216,-26.81,20240617,830,7.23,20241209,0.83,N,018620,500,144 억,,374819,N,N,0,N,00,N +20250319,130332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,884,-11,5,-1.23,36347031,40691,54.52,895,901,884,1163,627,895,893.24,1.30,0,-2940,911,902,894,885,877,907,890,144,268,500,620,1,1,28889293,255,-21.56,0.76,12,0.14,-41.00,1161.00,1216,20240617,-27.30,830,20241209,6.51,950,-6.95,20250108,865,2.20,20250224,1216,-27.30,20240617,830,6.51,20241209,0.83,N,018620,500,144 억,,374819,N,N,0,N,00,N +20250319,120331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,889,-6,5,-0.67,27767836,31025,41.57,895,901,887,1163,627,895,895.01,1.30,0,-1707,911,902,894,885,877,907,890,144,268,500,620,1,1,28889293,257,-21.68,0.77,12,0.11,-41.00,1161.00,1216,20240617,-26.89,830,20241209,7.11,950,-6.42,20250108,865,2.77,20250224,1216,-26.89,20240617,830,7.11,20241209,0.83,N,018620,500,144 억,,374819,N,N,0,N,00,N +20250319,110332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,894,-1,5,-0.11,27156111,30337,40.65,895,901,887,1163,627,895,895.15,1.30,0,-1644,911,902,894,885,877,907,890,144,268,500,620,1,1,28889293,258,-21.80,0.77,12,0.11,-41.00,1161.00,1216,20240617,-26.48,830,20241209,7.71,950,-5.89,20250108,865,3.35,20250224,1216,-26.48,20240617,830,7.71,20241209,0.83,N,018620,500,144 억,,374819,N,N,0,N,00,N +20250319,100333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,889,-6,5,-0.67,22376499,24972,33.46,895,901,887,1163,627,895,896.06,1.30,0,-341,911,902,894,885,877,907,890,144,268,500,620,1,1,28889293,257,-21.68,0.77,12,0.09,-41.00,1161.00,1216,20240617,-26.89,830,20241209,7.11,950,-6.42,20250108,865,2.77,20250224,1216,-26.89,20240617,830,7.11,20241209,0.83,N,018620,500,144 억,,374819,N,N,0,N,00,N +20250319,090333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,895,0,3,0.00,7314835,8173,10.95,895,895,895,1163,627,895,895.00,1.30,0,0,911,902,894,885,877,907,890,144,268,500,620,1,1,28889293,259,-21.83,0.77,12,0.03,-41.00,1161.00,1216,20240617,-26.40,830,20241209,7.83,950,-5.79,20250108,865,3.47,20250224,1216,-26.40,20240617,830,7.83,20241209,0.83,N,018620,500,144 억,,374819,N,N,0,N,00,N 20250318,160330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,895,1,2,0.11,66636981,74628,193.04,894,903,886,1162,626,894,892.92,1.32,0,-5508,916,905,896,885,876,910,890,144,268,500,620,1,1,28889293,259,-21.83,0.77,12,0.26,-41.00,1161.00,1216,20240617,-26.40,830,20241209,7.83,950,-5.79,20250108,865,3.47,20250224,1216,-26.40,20240617,830,7.83,20241209,0.83,N,018620,500,144 억,,380327,N,N,0,N,00,N 20250318,150333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,895,1,2,0.11,65127280,72940,188.67,894,903,886,1162,626,894,892.89,1.32,0,-5209,916,905,896,885,876,910,890,144,268,500,620,1,1,28889293,259,-21.83,0.77,12,0.25,-41.00,1161.00,1216,20240617,-26.40,830,20241209,7.83,950,-5.79,20250108,865,3.47,20250224,1216,-26.40,20240617,830,7.83,20241209,0.83,N,018620,500,144 억,,380327,N,N,0,N,00,N 20250318,140332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,889,-5,5,-0.56,52150601,58384,151.02,894,903,886,1162,626,894,893.23,1.32,0,-3461,916,905,896,885,876,910,890,144,268,500,620,1,1,28889293,257,-21.68,0.77,12,0.20,-41.00,1161.00,1216,20240617,-26.89,830,20241209,7.11,950,-6.42,20250108,865,2.77,20250224,1216,-26.89,20240617,830,7.11,20241209,0.83,N,018620,500,144 억,,380327,N,N,0,N,00,N diff --git a/018670/price/prices-20250301.csv b/018670/price/prices-20250301.csv index 81c165947b0f..3f9c009ce1bf 100644 --- a/018670/price/prices-20250301.csv +++ b/018670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160332,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,259000,0,3,0.00,2425531750,9370,67.45,257500,261500,256500,336500,181500,259000,258861.43,7.49,0,2871,268666,263832,260166,255332,251666,262000,253500,462,77500,5000,196840,500,1,9230244,23906,13.37,0.87,12,0.10,19375.00,296461.00,265000,20250318,-2.26,148300,20240320,74.65,265000,-2.26,20250318,207000,25.12,20250102,265000,-2.26,20250318,148300,74.65,20240320,0.07,N,018670,5000,461 억,,691165,N,N,6,N,00,N +20250319,150333,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,259000,0,3,0.00,2324195750,8978,64.63,257500,261500,256500,336500,181500,259000,258876.78,7.49,0,2664,268666,263832,260166,255332,251666,262000,253500,462,77500,5000,196840,500,1,9230244,23906,13.37,0.87,12,0.10,19375.00,296461.00,265000,20250318,-2.26,148300,20240320,74.65,265000,-2.26,20250318,207000,25.12,20250102,265000,-2.26,20250318,148300,74.65,20240320,0.07,N,018670,5000,461 억,,691165,N,N,6,N,00,N +20250319,140334,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,258500,-500,5,-0.19,1808249500,6979,50.24,257500,261500,256500,336500,181500,259000,259098.65,7.49,0,1677,268666,263832,260166,255332,251666,262000,253500,462,77500,5000,196840,500,1,9230244,23860,13.34,0.87,12,0.08,19375.00,296461.00,265000,20250318,-2.45,148300,20240320,74.31,265000,-2.45,20250318,207000,24.88,20250102,265000,-2.45,20250318,148300,74.31,20240320,0.07,N,018670,5000,461 억,,691165,N,N,6,N,00,N +20250319,130332,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,259500,500,2,0.19,1545744000,5966,42.95,257500,261500,256500,336500,181500,259000,259092.19,7.49,0,1412,268666,263832,260166,255332,251666,262000,253500,462,77500,5000,196840,500,1,9230244,23952,13.39,0.88,12,0.06,19375.00,296461.00,265000,20250318,-2.08,148300,20240320,74.98,265000,-2.08,20250318,207000,25.36,20250102,265000,-2.08,20250318,148300,74.98,20240320,0.07,N,018670,5000,461 억,,691165,N,N,6,N,00,N +20250319,120332,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,259000,0,3,0.00,1317131000,5084,36.60,257500,261500,256500,336500,181500,259000,259073.76,7.49,0,1125,268666,263832,260166,255332,251666,262000,253500,462,77500,5000,196840,500,1,9230244,23906,13.37,0.87,12,0.06,19375.00,296461.00,265000,20250318,-2.26,148300,20240320,74.65,265000,-2.26,20250318,207000,25.12,20250102,265000,-2.26,20250318,148300,74.65,20240320,0.07,N,018670,5000,461 억,,691165,N,N,6,N,00,N +20250319,110332,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,259000,0,3,0.00,978679500,3780,27.21,257500,261500,256500,336500,181500,259000,258909.92,7.49,0,522,268666,263832,260166,255332,251666,262000,253500,462,77500,5000,196840,500,1,9230244,23906,13.37,0.87,12,0.04,19375.00,296461.00,265000,20250318,-2.26,148300,20240320,74.65,265000,-2.26,20250318,207000,25.12,20250102,265000,-2.26,20250318,148300,74.65,20240320,0.07,N,018670,5000,461 억,,691165,N,N,6,N,00,N +20250319,100333,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,258000,-1000,5,-0.39,638148250,2459,17.70,257500,261500,257000,336500,181500,259000,259515.35,7.49,0,937,268666,263832,260166,255332,251666,262000,253500,462,77500,5000,196840,500,1,9230244,23814,13.32,0.87,12,0.03,19375.00,296461.00,265000,20250318,-2.64,148300,20240320,73.97,265000,-2.64,20250318,207000,24.64,20250102,265000,-2.64,20250318,148300,73.97,20240320,0.07,N,018670,5000,461 억,,691165,N,N,6,N,00,N +20250319,090333,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,258500,-500,5,-0.19,32434000,125,0.90,257500,261000,257500,336500,181500,259000,259472.00,7.49,0,46,268666,263832,260166,255332,251666,262000,253500,462,77500,5000,196840,500,1,9230244,23860,13.34,0.87,12,0.00,19375.00,296461.00,265000,20250318,-2.45,148300,20240320,74.31,265000,-2.45,20250318,207000,24.88,20250102,265000,-2.45,20250318,148300,74.31,20240320,0.07,N,018670,5000,461 억,,691165,N,N,6,N,00,N 20250318,160331,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,259000,-3000,5,-1.15,3579412750,13805,151.17,260000,265000,256500,340500,183500,262000,259284.00,7.46,0,2744,266333,264166,260333,258166,254333,265250,259250,462,78500,5000,199120,500,1,9230244,23906,13.37,0.87,12,0.15,19375.00,296461.00,265000,20250318,-2.26,148300,20240320,74.65,265000,-2.26,20250318,207000,25.12,20250102,265000,-2.26,20250318,148300,74.65,20240320,0.06,N,018670,5000,461 억,,688521,N,N,6,N,00,N 20250318,150333,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,258000,-4000,5,-1.53,3418903500,13184,144.37,260000,265000,256500,340500,183500,262000,259322.17,7.46,0,2716,266333,264166,260333,258166,254333,265250,259250,462,78500,5000,199120,500,1,9230244,23814,13.32,0.87,12,0.14,19375.00,296461.00,265000,20250318,-2.64,148300,20240320,73.97,265000,-2.64,20250318,207000,24.64,20250102,265000,-2.64,20250318,148300,73.97,20240320,0.06,N,018670,5000,461 억,,688521,N,N,3,N,00,N 20250318,140332,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,258000,-4000,5,-1.53,3166624250,12206,133.66,260000,265000,256500,340500,183500,262000,259431.78,7.46,0,2611,266333,264166,260333,258166,254333,265250,259250,462,78500,5000,199120,500,1,9230244,23814,13.32,0.87,12,0.13,19375.00,296461.00,265000,20250318,-2.64,148300,20240320,73.97,265000,-2.64,20250318,207000,24.64,20250102,265000,-2.64,20250318,148300,73.97,20240320,0.06,N,018670,5000,461 억,,688521,N,N,3,N,00,N diff --git a/018680/price/prices-20250301.csv b/018680/price/prices-20250301.csv index 0feba1080612..eae3f0f0f390 100644 --- a/018680/price/prices-20250301.csv +++ b/018680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,20,2,0.61,20222460,6150,49.73,3280,3315,3265,4260,2300,3280,3288.20,1.18,0,-61,3443,3361,3318,3236,3193,3340,3215,58,980,500,1960,5,1,11659319,385,10.93,1.00,12,0.05,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250319,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,137729,N,N,0,N,00,N +20250319,150333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,20,2,0.61,20186200,6139,49.64,3280,3315,3265,4260,2300,3280,3288.19,1.18,0,-61,3443,3361,3318,3236,3193,3340,3215,58,980,500,1960,5,1,11659319,385,10.93,1.00,12,0.05,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250319,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,137729,N,N,0,N,00,N +20250319,140334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,20,2,0.61,15551630,4733,38.27,3280,3315,3265,4260,2300,3280,3285.79,1.18,0,-65,3443,3361,3318,3236,3193,3340,3215,58,980,500,1960,5,1,11659319,385,10.93,1.00,12,0.04,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250319,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,137729,N,N,0,N,00,N +20250319,130332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,10,2,0.30,6215605,1886,15.25,3280,3315,3280,4260,2300,3280,3295.65,1.18,0,-139,3443,3361,3318,3236,3193,3340,3215,58,980,500,1960,5,1,11659319,384,10.89,0.99,12,0.02,302.00,3308.00,6350,20240809,-48.19,2970,20241210,10.77,3645,-9.74,20250108,3265,0.77,20250102,6350,-48.19,20240809,2970,10.77,20241210,0.18,N,018680,500,58 억,,137729,N,N,0,N,00,N +20250319,120332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,20,2,0.61,2540685,769,6.22,3280,3315,3280,4260,2300,3280,3303.88,1.18,0,-139,3443,3361,3318,3236,3193,3340,3215,58,980,500,1960,5,1,11659319,385,10.93,1.00,12,0.01,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250102,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,137729,N,N,0,N,00,N +20250319,110333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,20,2,0.61,2540685,769,6.22,3280,3315,3280,4260,2300,3280,3303.88,1.18,0,-139,3443,3361,3318,3236,3193,3340,3215,58,980,500,1960,5,1,11659319,385,10.93,1.00,12,0.01,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250102,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,137729,N,N,0,N,00,N +20250319,100334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3315,35,2,1.07,1343985,408,3.30,3280,3315,3280,4260,2300,3280,3294.08,1.18,0,-111,3443,3361,3318,3236,3193,3340,3215,58,980,500,1960,5,1,11659319,387,10.98,1.00,12,0.00,302.00,3308.00,6350,20240809,-47.80,2970,20241210,11.62,3645,-9.05,20250108,3265,1.53,20250102,6350,-47.80,20240809,2970,11.62,20241210,0.18,N,018680,500,58 억,,137729,N,N,0,N,00,N +20250319,090333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3280,0,3,0.00,383760,117,0.95,3280,3280,3280,4260,2300,3280,3280.00,1.18,0,-17,3443,3361,3318,3236,3193,3340,3215,58,980,500,1960,5,1,11659319,382,10.86,0.99,12,0.00,302.00,3308.00,6350,20240809,-48.35,2970,20241210,10.44,3645,-10.01,20250108,3265,0.46,20250102,6350,-48.35,20240809,2970,10.44,20241210,0.18,N,018680,500,58 억,,137729,N,N,0,N,00,N 20250318,160331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3280,0,3,0.00,40737885,12366,324.91,3295,3400,3275,4260,2300,3280,3294.35,1.18,0,-31,3340,3310,3295,3265,3250,3302,3257,58,980,500,1960,5,1,11659319,382,10.86,0.99,12,0.11,302.00,3308.00,6350,20240809,-48.35,2970,20241210,10.44,3645,-10.01,20250108,3265,0.46,20250102,6350,-48.35,20240809,2970,10.44,20241210,0.18,N,018680,500,58 억,,137760,N,N,0,N,00,N 20250318,150333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3305,25,2,0.76,38743625,11759,308.96,3295,3400,3275,4260,2300,3280,3294.81,1.18,0,158,3340,3310,3295,3265,3250,3302,3257,58,980,500,1960,5,1,11659319,385,10.94,1.00,12,0.10,302.00,3308.00,6350,20240809,-47.95,2970,20241210,11.28,3645,-9.33,20250108,3265,1.23,20250102,6350,-47.95,20240809,2970,11.28,20241210,0.18,N,018680,500,58 억,,137760,N,N,0,N,00,N 20250318,140332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3285,5,2,0.15,34690620,10525,276.54,3295,3400,3275,4260,2300,3280,3296.02,1.18,0,47,3340,3310,3295,3265,3250,3302,3257,58,980,500,1960,5,1,11659319,383,10.88,0.99,12,0.09,302.00,3308.00,6350,20240809,-48.27,2970,20241210,10.61,3645,-9.88,20250108,3265,0.61,20250102,6350,-48.27,20240809,2970,10.61,20241210,0.18,N,018680,500,58 억,,137760,N,N,0,N,00,N diff --git a/018700/price/prices-20250301.csv b/018700/price/prices-20250301.csv index 1e63704e1035..51fe4e747a5e 100644 --- a/018700/price/prices-20250301.csv +++ b/018700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,825,-8,5,-0.96,30897502,37379,112.69,832,837,819,1082,584,833,826.61,0.00,0,589,850,841,831,822,812,836,817,351,249,1000,580,1,1,35119757,290,-1.84,0.65,12,0.11,-448.00,1266.00,1720,20240325,-52.03,780,20250311,5.77,1102,-25.14,20250114,780,5.77,20250311,1720,-52.03,20240325,780,5.77,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250319,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,-13,5,-1.56,26578812,32139,96.89,832,837,819,1082,584,833,827.00,0.00,0,577,850,841,831,822,812,836,817,351,249,1000,580,1,1,35119757,288,-1.83,0.65,12,0.09,-448.00,1266.00,1720,20240325,-52.33,780,20250311,5.13,1102,-25.59,20250114,780,5.13,20250311,1720,-52.33,20240325,780,5.13,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250319,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,-1,5,-0.12,17137176,20640,62.22,832,837,824,1082,584,833,830.29,0.00,0,436,850,841,831,822,812,836,817,351,249,1000,580,1,1,35119757,292,-1.86,0.66,12,0.06,-448.00,1266.00,1720,20240325,-51.63,780,20250311,6.67,1102,-24.50,20250114,780,6.67,20250311,1720,-51.63,20240325,780,6.67,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250319,130333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,834,1,2,0.12,12037516,14483,43.66,832,837,825,1082,584,833,831.15,0.00,0,183,850,841,831,822,812,836,817,351,249,1000,580,1,1,35119757,293,-1.86,0.66,12,0.04,-448.00,1266.00,1720,20240325,-51.51,780,20250311,6.92,1102,-24.32,20250114,780,6.92,20250311,1720,-51.51,20240325,780,6.92,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250319,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,-3,5,-0.36,11940818,14367,43.31,832,837,825,1082,584,833,831.13,0.00,0,183,850,841,831,822,812,836,817,351,249,1000,580,1,1,35119757,291,-1.85,0.66,12,0.04,-448.00,1266.00,1720,20240325,-51.74,780,20250311,6.41,1102,-24.68,20250114,780,6.41,20250311,1720,-51.74,20240325,780,6.41,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250319,110333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,-3,5,-0.36,6536220,7856,23.68,832,837,825,1082,584,833,832.00,0.00,0,216,850,841,831,822,812,836,817,351,249,1000,580,1,1,35119757,291,-1.85,0.66,12,0.02,-448.00,1266.00,1720,20240325,-51.74,780,20250311,6.41,1102,-24.68,20250114,780,6.41,20250311,1720,-51.74,20240325,780,6.41,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250319,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,2,2,0.24,3852830,4616,13.92,832,837,830,1082,584,833,834.67,0.00,0,-51,850,841,831,822,812,836,817,351,249,1000,580,1,1,35119757,293,-1.86,0.66,12,0.01,-448.00,1266.00,1720,20240325,-51.45,780,20250311,7.05,1102,-24.23,20250114,780,7.05,20250311,1720,-51.45,20240325,780,7.05,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250319,090334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,-1,5,-0.12,832,1,0.00,832,832,832,1082,584,833,832.00,0.00,0,0,850,841,831,822,812,836,817,351,249,1000,580,1,1,35119757,292,-1.86,0.66,12,0.00,-448.00,1266.00,1720,20240325,-51.63,780,20250311,6.67,1102,-24.50,20250114,780,6.67,20250311,1720,-51.63,20240325,780,6.67,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250318,160331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,833,-3,5,-0.36,27514922,33170,170.76,839,840,821,1086,586,836,829.51,0.00,0,-636,855,845,838,828,821,850,833,351,250,1000,580,1,1,35119757,293,-1.86,0.66,12,0.09,-448.00,1266.00,1720,20240325,-51.57,780,20250311,6.79,1102,-24.41,20250114,780,6.79,20250311,1720,-51.57,20240325,780,6.79,20250311,0.08,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250318,150334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,-4,5,-0.48,25916558,31251,160.88,839,840,821,1086,586,836,829.30,0.00,0,-483,855,845,838,828,821,850,833,351,250,1000,580,1,1,35119757,292,-1.86,0.66,12,0.09,-448.00,1266.00,1720,20240325,-51.63,780,20250311,6.67,1102,-24.50,20250114,780,6.67,20250311,1720,-51.63,20240325,780,6.67,20250311,0.08,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250318,140333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,833,-3,5,-0.36,25686758,30975,159.46,839,840,821,1086,586,836,829.27,0.00,0,-477,855,845,838,828,821,850,833,351,250,1000,580,1,1,35119757,293,-1.86,0.66,12,0.09,-448.00,1266.00,1720,20240325,-51.57,780,20250311,6.79,1102,-24.41,20250114,780,6.79,20250311,1720,-51.57,20240325,780,6.79,20250311,0.08,N,018700,1000,351 억,,0,N,N,0,N,00,N diff --git a/018880/price/prices-20250301.csv b/018880/price/prices-20250301.csv index 2d9494498c8f..f3460ba9c136 100644 --- a/018880/price/prices-20250301.csv +++ b/018880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4050,70,2,1.76,2764824989,683553,60.95,4010,4075,4005,5170,2790,3980,4044.87,5.45,0,104302,4130,4055,4015,3940,3900,4035,3920,679,1190,100,2940,5,1,678762552,27490,42.19,0.91,12,0.10,96.00,4445.00,6800,20240507,-40.44,3670,20241022,10.35,4815,-15.89,20250226,3965,2.14,20250102,6800,-40.44,20240507,3670,10.35,20241022,0.43,N,018880,100,678 억,,36982818,N,N,12912,N,00,N +20250319,150334,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4055,75,2,1.88,2410701324,596156,53.15,4010,4075,4005,5170,2790,3980,4043.87,5.45,0,120081,4130,4055,4015,3940,3900,4035,3920,679,1190,100,2940,5,1,678762552,27524,42.24,0.91,12,0.09,96.00,4445.00,6800,20240507,-40.37,3670,20241022,10.49,4815,-15.78,20250226,3965,2.27,20250102,6800,-40.37,20240507,3670,10.49,20241022,0.43,N,018880,100,678 억,,36982818,N,N,13961,N,00,N +20250319,140335,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4035,55,2,1.38,1889610136,467792,41.71,4010,4065,4005,5170,2790,3980,4039.57,5.45,0,44468,4130,4055,4015,3940,3900,4035,3920,679,1190,100,2940,5,1,678762552,27388,42.03,0.91,12,0.07,96.00,4445.00,6800,20240507,-40.66,3670,20241022,9.95,4815,-16.20,20250226,3965,1.77,20250102,6800,-40.66,20240507,3670,9.95,20241022,0.43,N,018880,100,678 억,,36982818,N,N,13961,N,00,N +20250319,130333,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4045,65,2,1.63,1578910778,391057,34.87,4010,4065,4005,5170,2790,3980,4037.72,5.45,0,50952,4130,4055,4015,3940,3900,4035,3920,679,1190,100,2940,5,1,678762552,27456,42.14,0.91,12,0.06,96.00,4445.00,6800,20240507,-40.51,3670,20241022,10.22,4815,-15.99,20250226,3965,2.02,20250102,6800,-40.51,20240507,3670,10.22,20241022,0.43,N,018880,100,678 억,,36982818,N,N,13961,N,00,N +20250319,120333,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4040,60,2,1.51,1442531070,357319,31.86,4010,4065,4005,5170,2790,3980,4037.28,5.45,0,49548,4130,4055,4015,3940,3900,4035,3920,679,1190,100,2940,5,1,678762552,27422,42.08,0.91,12,0.05,96.00,4445.00,6800,20240507,-40.59,3670,20241022,10.08,4815,-16.10,20250226,3965,1.89,20250102,6800,-40.59,20240507,3670,10.08,20241022,0.43,N,018880,100,678 억,,36982818,N,N,13961,N,00,N +20250319,110333,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4035,55,2,1.38,1268667624,314210,28.02,4010,4065,4005,5170,2790,3980,4037.85,5.45,0,42435,4130,4055,4015,3940,3900,4035,3920,679,1190,100,2940,5,1,678762552,27388,42.03,0.91,12,0.05,96.00,4445.00,6800,20240507,-40.66,3670,20241022,9.95,4815,-16.20,20250226,3965,1.77,20250102,6800,-40.66,20240507,3670,9.95,20241022,0.43,N,018880,100,678 억,,36982818,N,N,13961,N,00,N +20250319,100334,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4035,55,2,1.38,789517482,195951,17.47,4010,4050,4005,5170,2790,3980,4029.45,5.45,0,63771,4130,4055,4015,3940,3900,4035,3920,679,1190,100,2940,5,1,678762552,27388,42.03,0.91,12,0.03,96.00,4445.00,6800,20240507,-40.66,3670,20241022,9.95,4815,-16.20,20250226,3965,1.77,20250102,6800,-40.66,20240507,3670,9.95,20241022,0.43,N,018880,100,678 억,,36982818,N,N,13961,N,00,N +20250319,090334,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4035,55,2,1.38,173254785,43058,3.84,4010,4045,4005,5170,2790,3980,4024.96,5.45,0,27796,4130,4055,4015,3940,3900,4035,3920,679,1190,100,2940,5,1,678762552,27388,42.03,0.91,12,0.01,96.00,4445.00,6800,20240507,-40.66,3670,20241022,9.95,4815,-16.20,20250226,3965,1.77,20250102,6800,-40.66,20240507,3670,9.95,20241022,0.43,N,018880,100,678 억,,36982818,N,N,13961,N,00,N 20250318,160331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3980,-45,5,-1.12,4489963616,1115366,143.65,4025,4090,3975,5230,2820,4025,4025.69,5.48,0,-209555,4055,4040,4015,4000,3975,4047,4007,679,1205,100,2970,5,1,678762552,27015,41.46,0.90,12,0.16,96.00,4445.00,6800,20240507,-41.47,3670,20241022,8.45,4815,-17.34,20250226,3965,0.38,20250102,6800,-41.47,20240507,3670,8.45,20241022,0.43,N,018880,100,678 억,,37189165,N,N,13961,N,00,N 20250318,150334,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3990,-35,5,-0.87,4088426408,1014570,130.66,4025,4090,3975,5230,2820,4025,4029.71,5.48,0,-169557,4055,4040,4015,4000,3975,4047,4007,679,1205,100,2970,5,1,678762552,27083,41.56,0.90,12,0.15,96.00,4445.00,6800,20240507,-41.32,3670,20241022,8.72,4815,-17.13,20250226,3965,0.63,20250102,6800,-41.32,20240507,3670,8.72,20241022,0.43,N,018880,100,678 억,,37189165,N,N,1088,N,00,N 20250318,140333,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3990,-35,5,-0.87,3165198158,782850,100.82,4025,4090,3990,5230,2820,4025,4043.17,5.48,0,-109584,4055,4040,4015,4000,3975,4047,4007,679,1205,100,2970,5,1,678762552,27083,41.56,0.90,12,0.12,96.00,4445.00,6800,20240507,-41.32,3670,20241022,8.72,4815,-17.13,20250226,3965,0.63,20250102,6800,-41.32,20240507,3670,8.72,20241022,0.43,N,018880,100,678 억,,37189165,N,N,1088,N,00,N diff --git a/019010/price/prices-20250301.csv b/019010/price/prices-20250301.csv index 7b264e1fe24d..baf85fcbe6c9 100644 --- a/019010/price/prices-20250301.csv +++ b/019010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,-5,5,-0.24,30910560,14858,155.61,2075,2095,2075,2720,1470,2095,2080.40,0.11,0,-20,2138,2116,2098,2076,2058,2107,2067,241,625,500,1500,5,1,48200000,1007,7.33,0.32,12,0.03,285.00,6623.00,2505,20240823,-16.57,1900,20240805,10.00,2120,-1.42,20250304,1990,5.03,20250218,2505,-16.57,20240823,1900,10.00,20240805,0.32,N,019010,500,241 억,,53002,N,N,0,N,00,N +20250319,150334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-15,5,-0.72,28878650,13883,145.40,2075,2095,2075,2720,1470,2095,2080.14,0.11,0,57,2138,2116,2098,2076,2058,2107,2067,241,625,500,1500,5,1,48200000,1003,7.30,0.31,12,0.03,285.00,6623.00,2505,20240823,-16.97,1900,20240805,9.47,2120,-1.89,20250304,1990,4.52,20250218,2505,-16.97,20240823,1900,9.47,20240805,0.32,N,019010,500,241 억,,53002,N,N,0,N,00,N +20250319,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-20,5,-0.95,26380570,12682,132.82,2075,2095,2075,2720,1470,2095,2080.16,0.11,0,57,2138,2116,2098,2076,2058,2107,2067,241,625,500,1500,5,1,48200000,1000,7.28,0.31,12,0.03,285.00,6623.00,2505,20240823,-17.17,1900,20240805,9.21,2120,-2.12,20250304,1990,4.27,20250218,2505,-17.17,20240823,1900,9.21,20240805,0.32,N,019010,500,241 억,,53002,N,N,0,N,00,N +20250319,130333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-15,5,-0.72,14248970,6837,71.61,2075,2095,2075,2720,1470,2095,2084.10,0.11,0,57,2138,2116,2098,2076,2058,2107,2067,241,625,500,1500,5,1,48200000,1003,7.30,0.31,12,0.01,285.00,6623.00,2505,20240823,-16.97,1900,20240805,9.47,2120,-1.89,20250304,1990,4.52,20250218,2505,-16.97,20240823,1900,9.47,20240805,0.32,N,019010,500,241 억,,53002,N,N,0,N,00,N +20250319,120333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,-10,5,-0.48,7771775,3723,38.99,2075,2095,2075,2720,1470,2095,2087.50,0.11,0,63,2138,2116,2098,2076,2058,2107,2067,241,625,500,1500,5,1,48200000,1005,7.32,0.31,12,0.01,285.00,6623.00,2505,20240823,-16.77,1900,20240805,9.74,2120,-1.65,20250304,1990,4.77,20250218,2505,-16.77,20240823,1900,9.74,20240805,0.32,N,019010,500,241 억,,53002,N,N,0,N,00,N +20250319,110333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-15,5,-0.72,3224390,1542,16.15,2075,2095,2075,2720,1470,2095,2091.04,0.11,0,-2,2138,2116,2098,2076,2058,2107,2067,241,625,500,1500,5,1,48200000,1003,7.30,0.31,12,0.00,285.00,6623.00,2505,20240823,-16.97,1900,20240805,9.47,2120,-1.89,20250304,1990,4.52,20250218,2505,-16.97,20240823,1900,9.47,20240805,0.32,N,019010,500,241 억,,53002,N,N,0,N,00,N +20250319,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-20,5,-0.95,3213990,1537,16.10,2075,2095,2075,2720,1470,2095,2091.08,0.11,0,-2,2138,2116,2098,2076,2058,2107,2067,241,625,500,1500,5,1,48200000,1000,7.28,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.17,1900,20240805,9.21,2120,-2.12,20250304,1990,4.27,20250218,2505,-17.17,20240823,1900,9.21,20240805,0.32,N,019010,500,241 억,,53002,N,N,0,N,00,N +20250319,090334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-20,5,-0.95,2075,1,0.01,2075,2075,2075,2720,1470,2095,2075.00,0.11,0,0,2138,2116,2098,2076,2058,2107,2067,241,625,500,1500,5,1,48200000,1000,7.28,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.17,1900,20240805,9.21,2120,-2.12,20250304,1990,4.27,20250218,2505,-17.17,20240823,1900,9.21,20240805,0.32,N,019010,500,241 억,,53002,N,N,0,N,00,N 20250318,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,-25,5,-1.18,20005735,9548,28.93,2105,2120,2080,2755,1485,2120,2095.28,0.11,0,-62,2150,2135,2105,2090,2060,2142,2097,241,635,500,1520,5,1,48200000,1010,7.35,0.32,12,0.02,285.00,6623.00,2505,20240823,-16.37,1900,20240805,10.26,2120,0.00,20250304,1990,5.28,20250218,2505,-16.37,20240823,1900,10.26,20240805,0.32,N,019010,500,241 억,,51065,N,N,0,N,00,N 20250318,150334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,-30,5,-1.42,16708270,7970,24.14,2105,2120,2085,2755,1485,2120,2096.40,0.11,0,463,2150,2135,2105,2090,2060,2142,2097,241,635,500,1520,5,1,48200000,1007,7.33,0.32,12,0.02,285.00,6623.00,2505,20240823,-16.57,1900,20240805,10.00,2120,0.00,20250304,1990,5.03,20250218,2505,-16.57,20240823,1900,10.00,20240805,0.32,N,019010,500,241 억,,51065,N,N,0,N,00,N 20250318,140333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,-35,5,-1.65,15349430,7320,22.18,2105,2120,2085,2755,1485,2120,2096.92,0.11,0,463,2150,2135,2105,2090,2060,2142,2097,241,635,500,1520,5,1,48200000,1005,7.32,0.31,12,0.02,285.00,6623.00,2505,20240823,-16.77,1900,20240805,9.74,2120,0.00,20250304,1990,4.77,20250218,2505,-16.77,20240823,1900,9.74,20240805,0.32,N,019010,500,241 억,,51065,N,N,0,N,00,N diff --git a/019170/price/prices-20250301.csv b/019170/price/prices-20250301.csv index 0f9586766fec..8c783429e9c8 100644 --- a/019170/price/prices-20250301.csv +++ b/019170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160333,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8120,-90,5,-1.10,1188031385,146398,150.32,8190,8230,8000,10670,5750,8210,8115.06,6.36,0,-22433,8296,8252,8166,8122,8036,8275,8145,265,2460,500,5910,10,1,52984990,4302,-7.82,1.61,12,0.28,-1039.00,5043.00,19850,20240325,-59.09,7880,20250311,3.05,11990,-32.28,20250106,7880,3.05,20250311,19850,-59.09,20240325,7880,3.05,20250311,0.19,N,019170,500,264 억,,3371755,N,N,860,N,00,N +20250319,150334,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8130,-80,5,-0.97,1127838595,138986,142.71,8190,8230,8000,10670,5750,8210,8114.75,6.36,0,-26303,8296,8252,8166,8122,8036,8275,8145,265,2460,500,5910,10,1,52984990,4308,-7.82,1.61,12,0.26,-1039.00,5043.00,19850,20240325,-59.04,7880,20250311,3.17,11990,-32.19,20250106,7880,3.17,20250311,19850,-59.04,20240325,7880,3.17,20250311,0.19,N,019170,500,264 억,,3371755,N,N,170,N,00,N +20250319,140336,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8180,-30,5,-0.37,1042003990,128449,131.89,8190,8230,8000,10670,5750,8210,8112.18,6.36,0,-22433,8296,8252,8166,8122,8036,8275,8145,265,2460,500,5910,10,1,52984990,4334,-7.87,1.62,12,0.24,-1039.00,5043.00,19850,20240325,-58.79,7880,20250311,3.81,11990,-31.78,20250106,7880,3.81,20250311,19850,-58.79,20240325,7880,3.81,20250311,0.19,N,019170,500,264 억,,3371755,N,N,170,N,00,N +20250319,130334,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8110,-100,5,-1.22,735315935,90925,93.36,8190,8230,8000,10670,5750,8210,8087.03,6.36,0,-34289,8296,8252,8166,8122,8036,8275,8145,265,2460,500,5910,10,1,52984990,4297,-7.81,1.61,12,0.17,-1039.00,5043.00,19850,20240325,-59.14,7880,20250311,2.92,11990,-32.36,20250106,7880,2.92,20250311,19850,-59.14,20240325,7880,2.92,20250311,0.19,N,019170,500,264 억,,3371755,N,N,170,N,00,N +20250319,120333,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8070,-140,5,-1.71,673210510,83252,85.48,8190,8230,8000,10670,5750,8210,8086.39,6.36,0,-31541,8296,8252,8166,8122,8036,8275,8145,265,2460,500,5910,10,1,52984990,4276,-7.77,1.60,12,0.16,-1039.00,5043.00,19850,20240325,-59.35,7880,20250311,2.41,11990,-32.69,20250106,7880,2.41,20250311,19850,-59.35,20240325,7880,2.41,20250311,0.19,N,019170,500,264 억,,3371755,N,N,170,N,00,N +20250319,110334,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8060,-150,5,-1.83,567734670,70194,72.07,8190,8230,8000,10670,5750,8210,8088.04,6.36,0,-28273,8296,8252,8166,8122,8036,8275,8145,265,2460,500,5910,10,1,52984990,4271,-7.76,1.60,12,0.13,-1039.00,5043.00,19850,20240325,-59.40,7880,20250311,2.28,11990,-32.78,20250106,7880,2.28,20250311,19850,-59.40,20240325,7880,2.28,20250311,0.19,N,019170,500,264 억,,3371755,N,N,170,N,00,N +20250319,100335,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8110,-100,5,-1.22,279928975,34534,35.46,8190,8230,8000,10670,5750,8210,8105.83,6.36,0,-9997,8296,8252,8166,8122,8036,8275,8145,265,2460,500,5910,10,1,52984990,4297,-7.81,1.61,12,0.07,-1039.00,5043.00,19850,20240325,-59.14,7880,20250311,2.92,11990,-32.36,20250106,7880,2.92,20250311,19850,-59.14,20240325,7880,2.92,20250311,0.19,N,019170,500,264 억,,3371755,N,N,170,N,00,N +20250319,090334,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8170,-40,5,-0.49,78288610,9709,9.97,8190,8190,8000,10670,5750,8210,8063.18,6.36,0,-183,8296,8252,8166,8122,8036,8275,8145,265,2460,500,5910,10,1,52984990,4329,-7.86,1.62,12,0.02,-1039.00,5043.00,19850,20240325,-58.84,7880,20250311,3.68,11990,-31.86,20250106,7880,3.68,20250311,19850,-58.84,20240325,7880,3.68,20250311,0.19,N,019170,500,264 억,,3371755,N,N,170,N,00,N 20250318,160332,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8210,100,2,1.23,785055690,96282,84.74,8110,8210,8080,10540,5680,8110,8153.53,6.31,0,26961,8330,8220,8110,8000,7890,8165,7945,265,2430,500,5830,10,1,52984990,4350,-7.90,1.63,12,0.18,-1039.00,5043.00,19850,20240325,-58.64,7880,20250311,4.19,11990,-31.53,20250106,7880,4.19,20250311,19850,-58.64,20240325,7880,4.19,20250311,0.19,N,019170,500,264 억,,3344360,N,N,170,N,00,N 20250318,150335,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8200,90,2,1.11,721387535,88523,77.91,8110,8210,8080,10540,5680,8110,8149.15,6.31,0,24443,8330,8220,8110,8000,7890,8165,7945,265,2430,500,5830,10,1,52984990,4345,-7.89,1.63,12,0.17,-1039.00,5043.00,19850,20240325,-58.69,7880,20250311,4.06,11990,-31.61,20250106,7880,4.06,20250311,19850,-58.69,20240325,7880,4.06,20250311,0.19,N,019170,500,264 억,,3344360,N,N,258,N,00,N 20250318,140334,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8180,70,2,0.86,601602880,73900,65.04,8110,8190,8080,10540,5680,8110,8140.77,6.31,0,21289,8330,8220,8110,8000,7890,8165,7945,265,2430,500,5830,10,1,52984990,4334,-7.87,1.62,12,0.14,-1039.00,5043.00,19850,20240325,-58.79,7880,20250311,3.81,11990,-31.78,20250106,7880,3.81,20250311,19850,-58.79,20240325,7880,3.81,20250311,0.19,N,019170,500,264 억,,3344360,N,N,258,N,00,N diff --git a/019180/price/prices-20250301.csv b/019180/price/prices-20250301.csv index a09ac0aef92e..05a5a6f935ad 100644 --- a/019180/price/prices-20250301.csv +++ b/019180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3075,5,2,0.16,189567449,61872,104.19,3040,3075,3040,3990,2150,3070,3063.68,2.40,0,8877,3086,3077,3061,3052,3036,3082,3057,90,920,500,2270,5,1,18000000,554,1.95,0.50,12,0.34,1579.00,6196.00,4030,20240619,-23.70,2730,20241209,12.64,3465,-11.26,20250123,2975,3.36,20250304,4030,-23.70,20240619,2730,12.64,20241209,1.53,N,019180,500,90 억,,431566,N,N,3,N,00,N +20250319,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3075,5,2,0.16,173166989,56535,95.21,3040,3075,3040,3990,2150,3070,3063.00,2.40,0,9162,3086,3077,3061,3052,3036,3082,3057,90,920,500,2270,5,1,18000000,554,1.95,0.50,12,0.31,1579.00,6196.00,4030,20240619,-23.70,2730,20241209,12.64,3465,-11.26,20250123,2975,3.36,20250304,4030,-23.70,20240619,2730,12.64,20241209,1.53,N,019180,500,90 억,,431566,N,N,16,N,00,N +20250319,140336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3060,-10,5,-0.33,154960420,50604,85.22,3040,3075,3040,3990,2150,3070,3062.21,2.40,0,8825,3086,3077,3061,3052,3036,3082,3057,90,920,500,2270,5,1,18000000,551,1.94,0.49,12,0.28,1579.00,6196.00,4030,20240619,-24.07,2730,20241209,12.09,3465,-11.69,20250123,2975,2.86,20250304,4030,-24.07,20240619,2730,12.09,20241209,1.53,N,019180,500,90 억,,431566,N,N,16,N,00,N +20250319,130334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3065,-5,5,-0.16,147964675,48318,81.37,3040,3075,3040,3990,2150,3070,3062.30,2.40,0,8130,3086,3077,3061,3052,3036,3082,3057,90,920,500,2270,5,1,18000000,552,1.94,0.49,12,0.27,1579.00,6196.00,4030,20240619,-23.95,2730,20241209,12.27,3465,-11.54,20250123,2975,3.03,20250304,4030,-23.95,20240619,2730,12.27,20241209,1.53,N,019180,500,90 억,,431566,N,N,16,N,00,N +20250319,120333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3065,-5,5,-0.16,128763540,42048,70.81,3040,3075,3040,3990,2150,3070,3062.29,2.40,0,7153,3086,3077,3061,3052,3036,3082,3057,90,920,500,2270,5,1,18000000,552,1.94,0.49,12,0.23,1579.00,6196.00,4030,20240619,-23.95,2730,20241209,12.27,3465,-11.54,20250123,2975,3.03,20250304,4030,-23.95,20240619,2730,12.27,20241209,1.53,N,019180,500,90 억,,431566,N,N,16,N,00,N +20250319,110334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3060,-10,5,-0.33,127997290,41798,70.39,3040,3075,3040,3990,2150,3070,3062.27,2.40,0,7113,3086,3077,3061,3052,3036,3082,3057,90,920,500,2270,5,1,18000000,551,1.94,0.49,12,0.23,1579.00,6196.00,4030,20240619,-24.07,2730,20241209,12.09,3465,-11.69,20250123,2975,2.86,20250304,4030,-24.07,20240619,2730,12.09,20241209,1.53,N,019180,500,90 억,,431566,N,N,16,N,00,N +20250319,100335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3070,0,3,0.00,112060310,36599,61.63,3040,3075,3040,3990,2150,3070,3061.83,2.40,0,4184,3086,3077,3061,3052,3036,3082,3057,90,920,500,2270,5,1,18000000,553,1.94,0.50,12,0.20,1579.00,6196.00,4030,20240619,-23.82,2730,20241209,12.45,3465,-11.40,20250123,2975,3.19,20250304,4030,-23.82,20240619,2730,12.45,20241209,1.53,N,019180,500,90 억,,431566,N,N,16,N,00,N +20250319,090335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3070,0,3,0.00,6167045,2023,3.41,3040,3070,3040,3990,2150,3070,3048.00,2.40,0,-28,3086,3077,3061,3052,3036,3082,3057,90,920,500,2270,5,1,18000000,553,1.94,0.50,12,0.01,1579.00,6196.00,4030,20240619,-23.82,2730,20241209,12.45,3465,-11.40,20250123,2975,3.19,20250304,4030,-23.82,20240619,2730,12.45,20241209,1.53,N,019180,500,90 억,,431566,N,N,16,N,00,N 20250318,160332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3070,5,2,0.16,173664005,56840,113.49,3065,3070,3045,3980,2150,3065,3055.04,2.40,0,225,3101,3082,3061,3042,3021,3072,3032,90,915,500,2260,5,1,18000000,553,1.94,0.50,12,0.32,1579.00,6196.00,4030,20240619,-23.82,2730,20241209,12.45,3465,-11.40,20250123,2975,3.19,20250304,4030,-23.82,20240619,2730,12.45,20241209,1.54,N,019180,500,90 억,,431341,N,N,16,N,00,N 20250318,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3060,-5,5,-0.16,139156830,45571,90.99,3065,3070,3045,3980,2150,3065,3053.63,2.40,0,519,3101,3082,3061,3042,3021,3072,3032,90,915,500,2260,5,1,18000000,551,1.94,0.49,12,0.25,1579.00,6196.00,4030,20240619,-24.07,2730,20241209,12.09,3465,-11.69,20250123,2975,2.86,20250304,4030,-24.07,20240619,2730,12.09,20241209,1.54,N,019180,500,90 억,,431341,N,N,5,N,00,N 20250318,140334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3055,-10,5,-0.33,123836150,40566,81.00,3065,3070,3045,3980,2150,3065,3052.71,2.40,0,-885,3101,3082,3061,3042,3021,3072,3032,90,915,500,2260,5,1,18000000,550,1.93,0.49,12,0.23,1579.00,6196.00,4030,20240619,-24.19,2730,20241209,11.90,3465,-11.83,20250123,2975,2.69,20250304,4030,-24.19,20240619,2730,11.90,20241209,1.54,N,019180,500,90 억,,431341,N,N,5,N,00,N diff --git a/019210/price/prices-20250301.csv b/019210/price/prices-20250301.csv index 2edfa1ac6cc4..ab9cbf0cc505 100644 --- a/019210/price/prices-20250301.csv +++ b/019210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5530,70,2,1.28,546827695,99948,79.19,5430,5530,5410,7090,3830,5460,5470.65,18.99,0,4668,5733,5596,5513,5376,5293,5555,5335,168,1630,500,4040,10,1,33573819,1857,8.07,0.54,12,0.30,685.00,10244.00,6050,20240308,-8.60,4820,20241210,14.73,5650,-2.12,20250318,4925,12.28,20250311,5910,-6.43,20240328,4820,14.73,20241210,1.25,N,019210,500,167 억,,6377018,N,N,177,N,00,N +20250319,150335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5520,60,2,1.10,506683165,92678,73.43,5430,5530,5410,7090,3830,5460,5467.14,18.99,0,7835,5733,5596,5513,5376,5293,5555,5335,168,1630,500,4040,10,1,33573819,1853,8.06,0.54,12,0.28,685.00,10244.00,6050,20240308,-8.76,4820,20241210,14.52,5650,-2.30,20250318,4925,12.08,20250311,5910,-6.60,20240328,4820,14.52,20241210,1.25,N,019210,500,167 억,,6377018,N,N,177,N,00,N +20250319,140336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5450,-10,5,-0.18,302167410,55397,43.89,5430,5510,5410,7090,3830,5460,5454.58,18.99,0,-2213,5733,5596,5513,5376,5293,5555,5335,168,1630,500,4040,10,1,33573819,1830,7.96,0.53,12,0.17,685.00,10244.00,6050,20240308,-9.92,4820,20241210,13.07,5650,-3.54,20250318,4925,10.66,20250311,5910,-7.78,20240328,4820,13.07,20241210,1.25,N,019210,500,167 억,,6377018,N,N,177,N,00,N +20250319,130334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5470,10,2,0.18,229729700,42132,33.38,5430,5510,5410,7090,3830,5460,5452.62,18.99,0,-1440,5733,5596,5513,5376,5293,5555,5335,168,1630,500,4040,10,1,33573819,1836,7.99,0.53,12,0.13,685.00,10244.00,6050,20240308,-9.59,4820,20241210,13.49,5650,-3.19,20250318,4925,11.07,20250311,5910,-7.45,20240328,4820,13.49,20241210,1.25,N,019210,500,167 억,,6377018,N,N,177,N,00,N +20250319,120334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5450,-10,5,-0.18,206342590,37852,29.99,5430,5510,5410,7090,3830,5460,5451.30,18.99,0,-821,5733,5596,5513,5376,5293,5555,5335,168,1630,500,4040,10,1,33573819,1830,7.96,0.53,12,0.11,685.00,10244.00,6050,20240308,-9.92,4820,20241210,13.07,5650,-3.54,20250318,4925,10.66,20250311,5910,-7.78,20240328,4820,13.07,20241210,1.25,N,019210,500,167 억,,6377018,N,N,177,N,00,N +20250319,110334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5440,-20,5,-0.37,169266750,31051,24.60,5430,5510,5410,7090,3830,5460,5451.25,18.99,0,-2324,5733,5596,5513,5376,5293,5555,5335,168,1630,500,4040,10,1,33573819,1826,7.94,0.53,12,0.09,685.00,10244.00,6050,20240308,-10.08,4820,20241210,12.86,5650,-3.72,20250318,4925,10.46,20250311,5910,-7.95,20240328,4820,12.86,20241210,1.25,N,019210,500,167 억,,6377018,N,N,177,N,00,N +20250319,100335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5450,-10,5,-0.18,62455110,11416,9.04,5430,5510,5430,7090,3830,5460,5470.84,18.99,0,-2036,5733,5596,5513,5376,5293,5555,5335,168,1630,500,4040,10,1,33573819,1830,7.96,0.53,12,0.03,685.00,10244.00,6050,20240308,-9.92,4820,20241210,13.07,5650,-3.54,20250318,4925,10.66,20250311,5910,-7.78,20240328,4820,13.07,20241210,1.25,N,019210,500,167 억,,6377018,N,N,177,N,00,N +20250319,090335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5480,20,2,0.37,5319420,974,0.77,5430,5480,5430,7090,3830,5460,5461.42,18.99,0,422,5733,5596,5513,5376,5293,5555,5335,168,1630,500,4040,10,1,33573819,1840,8.00,0.53,12,0.00,685.00,10244.00,6050,20240308,-9.42,4820,20241210,13.69,5650,-3.01,20250318,4925,11.27,20250311,5910,-7.28,20240328,4820,13.69,20241210,1.25,N,019210,500,167 억,,6377018,N,N,177,N,00,N 20250318,160332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,-150,5,-2.67,696119795,126217,34.03,5620,5650,5430,7290,3930,5610,5515.27,19.03,0,-10848,5830,5720,5510,5400,5190,5775,5455,168,1680,500,4150,10,1,33573819,1833,7.97,0.53,12,0.38,685.00,10244.00,6100,20240306,-10.49,4820,20241210,13.28,5650,-3.36,20250318,4925,10.86,20250311,5910,-7.61,20240328,4820,13.28,20241210,1.27,N,019210,500,167 억,,6388412,N,N,177,N,00,N 20250318,150335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,-150,5,-2.67,659833445,119597,32.25,5620,5650,5430,7290,3930,5610,5517.14,19.03,0,-7334,5830,5720,5510,5400,5190,5775,5455,168,1680,500,4150,10,1,33573819,1833,7.97,0.53,12,0.36,685.00,10244.00,6100,20240306,-10.49,4820,20241210,13.28,5650,-3.36,20250318,4925,10.86,20250311,5910,-7.61,20240328,4820,13.28,20241210,1.27,N,019210,500,167 억,,6388412,N,N,0,N,00,N 20250318,140334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5440,-170,5,-3.03,583678390,105642,28.48,5620,5650,5430,7290,3930,5610,5525.06,19.03,0,-5215,5830,5720,5510,5400,5190,5775,5455,168,1680,500,4150,10,1,33573819,1826,7.94,0.53,12,0.31,685.00,10244.00,6100,20240306,-10.82,4820,20241210,12.86,5650,-3.72,20250318,4925,10.46,20250311,5910,-7.95,20240328,4820,12.86,20241210,1.27,N,019210,500,167 억,,6388412,N,N,0,N,00,N diff --git a/019440/price/prices-20250301.csv b/019440/price/prices-20250301.csv index 4348dc568eaf..495e45441a69 100644 --- a/019440/price/prices-20250301.csv +++ b/019440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13260,-110,5,-0.82,141980180,10696,252.32,13300,13450,13170,17380,9360,13370,13274.14,0.48,0,1157,13496,13432,13386,13322,13276,13410,13300,429,4010,5000,9890,10,1,8570000,1136,-41.83,0.34,12,0.12,-317.00,38517.00,14500,20240625,-8.55,12660,20250203,4.74,13990,-5.22,20250307,12660,4.74,20250203,14500,-8.55,20240625,12660,4.74,20250203,0.15,N,019440,5000,428 억,,41086,N,N,1,N,00,N +20250319,150335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13280,-90,5,-0.67,104158320,7837,184.88,13300,13450,13230,17380,9360,13370,13290.59,0.48,0,1080,13496,13432,13386,13322,13276,13410,13300,429,4010,5000,9890,10,1,8570000,1138,-41.89,0.34,12,0.09,-317.00,38517.00,14500,20240625,-8.41,12660,20250203,4.90,13990,-5.08,20250307,12660,4.90,20250203,14500,-8.41,20240625,12660,4.90,20250203,0.15,N,019440,5000,428 억,,41086,N,N,7,N,00,N +20250319,140336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13270,-100,5,-0.75,95210360,7164,169.00,13300,13450,13230,17380,9360,13370,13290.11,0.48,0,1131,13496,13432,13386,13322,13276,13410,13300,429,4010,5000,9890,10,1,8570000,1137,-41.86,0.34,12,0.08,-317.00,38517.00,14500,20240625,-8.48,12660,20250203,4.82,13990,-5.15,20250307,12660,4.82,20250203,14500,-8.48,20240625,12660,4.82,20250203,0.15,N,019440,5000,428 억,,41086,N,N,7,N,00,N +20250319,130335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13280,-90,5,-0.67,76714420,5769,136.09,13300,13450,13230,17380,9360,13370,13297.70,0.48,0,666,13496,13432,13386,13322,13276,13410,13300,429,4010,5000,9890,10,1,8570000,1138,-41.89,0.34,12,0.07,-317.00,38517.00,14500,20240625,-8.41,12660,20250203,4.90,13990,-5.08,20250307,12660,4.90,20250203,14500,-8.41,20240625,12660,4.90,20250203,0.15,N,019440,5000,428 억,,41086,N,N,7,N,00,N +20250319,120334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13250,-120,5,-0.90,62601705,4706,111.02,13300,13450,13230,17380,9360,13370,13302.53,0.48,0,507,13496,13432,13386,13322,13276,13410,13300,429,4010,5000,9890,10,1,8570000,1136,-41.80,0.34,12,0.05,-317.00,38517.00,14500,20240625,-8.62,12660,20250203,4.66,13990,-5.29,20250307,12660,4.66,20250203,14500,-8.62,20240625,12660,4.66,20250203,0.15,N,019440,5000,428 억,,41086,N,N,7,N,00,N +20250319,110335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13310,-60,5,-0.45,24178970,1812,42.75,13300,13450,13300,17380,9360,13370,13343.80,0.48,0,132,13496,13432,13386,13322,13276,13410,13300,429,4010,5000,9890,10,1,8570000,1141,-41.99,0.35,12,0.02,-317.00,38517.00,14500,20240625,-8.21,12660,20250203,5.13,13990,-4.86,20250307,12660,5.13,20250203,14500,-8.21,20240625,12660,5.13,20250203,0.15,N,019440,5000,428 억,,41086,N,N,7,N,00,N +20250319,100336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13320,-50,5,-0.37,19997480,1498,35.34,13300,13450,13300,17380,9360,13370,13349.45,0.48,0,110,13496,13432,13386,13322,13276,13410,13300,429,4010,5000,9890,10,1,8570000,1142,-42.02,0.35,12,0.02,-317.00,38517.00,14500,20240625,-8.14,12660,20250203,5.21,13990,-4.79,20250307,12660,5.21,20250203,14500,-8.14,20240625,12660,5.21,20250203,0.15,N,019440,5000,428 억,,41086,N,N,7,N,00,N +20250319,090335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13450,80,2,0.60,173050,13,0.31,13300,13450,13300,17380,9360,13370,13311.54,0.48,0,0,13496,13432,13386,13322,13276,13410,13300,429,4010,5000,9890,10,1,8570000,1153,-42.43,0.35,12,0.00,-317.00,38517.00,14500,20240625,-7.24,12660,20250203,6.24,13990,-3.86,20250307,12660,6.24,20250203,14500,-7.24,20240625,12660,6.24,20250203,0.15,N,019440,5000,428 억,,41086,N,N,7,N,00,N 20250318,160333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13370,-10,5,-0.07,56762480,4239,88.26,13400,13450,13340,17390,9370,13380,13390.54,0.47,0,1230,13573,13476,13383,13286,13193,13525,13335,429,4010,5000,9900,10,1,8570000,1146,-42.18,0.35,12,0.05,-317.00,38517.00,14500,20240625,-7.79,12660,20250203,5.61,13990,-4.43,20250307,12660,5.61,20250203,14500,-7.79,20240625,12660,5.61,20250203,0.16,N,019440,5000,428 억,,39931,N,N,7,N,00,N 20250318,150335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13370,-10,5,-0.07,53446000,3991,83.09,13400,13450,13340,17390,9370,13380,13391.63,0.47,0,1200,13573,13476,13383,13286,13193,13525,13335,429,4010,5000,9900,10,1,8570000,1146,-42.18,0.35,12,0.05,-317.00,38517.00,14500,20240625,-7.79,12660,20250203,5.61,13990,-4.43,20250307,12660,5.61,20250203,14500,-7.79,20240625,12660,5.61,20250203,0.16,N,019440,5000,428 억,,39931,N,N,3,N,00,N 20250318,140334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13390,10,2,0.07,49195890,3673,76.47,13400,13450,13350,17390,9370,13380,13393.93,0.47,0,1017,13573,13476,13383,13286,13193,13525,13335,429,4010,5000,9900,10,1,8570000,1148,-42.24,0.35,12,0.04,-317.00,38517.00,14500,20240625,-7.66,12660,20250203,5.77,13990,-4.29,20250307,12660,5.77,20250203,14500,-7.66,20240625,12660,5.77,20250203,0.16,N,019440,5000,428 억,,39931,N,N,3,N,00,N diff --git a/019490/price/prices-20250301.csv b/019490/price/prices-20250301.csv index de74a601ebbb..9fe2030a1842 100644 --- a/019490/price/prices-20250301.csv +++ b/019490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,697,-11,5,-1.55,537828472,766981,61.89,709,728,694,920,496,708,701.23,1.84,0,-245692,742,725,715,698,688,720,693,382,212,500,420,1,1,76432270,533,-1.79,2.65,12,1.00,-389.00,263.00,5640,20240923,-87.64,602,20250227,15.78,3585,-80.56,20250114,602,15.78,20250227,5640,-87.64,20240923,602,15.78,20250227,0.01,N,019490,500,382 억,,1403675,N,N,0,N,00,N +20250319,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,699,-9,5,-1.27,515529434,735061,59.31,709,728,694,920,496,708,701.34,1.84,0,-241160,742,725,715,698,688,720,693,382,212,500,420,1,1,76432270,534,-1.80,2.66,12,0.96,-389.00,263.00,5640,20240923,-87.61,602,20250227,16.11,3585,-80.50,20250114,602,16.11,20250227,5640,-87.61,20240923,602,16.11,20250227,0.01,N,019490,500,382 억,,1403675,N,N,0,N,00,N +20250319,140337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,696,-12,5,-1.69,471380110,671686,54.20,709,728,695,920,496,708,701.79,1.84,0,-226766,742,725,715,698,688,720,693,382,212,500,420,1,1,76432270,532,-1.79,2.65,12,0.88,-389.00,263.00,5640,20240923,-87.66,602,20250227,15.61,3585,-80.59,20250114,602,15.61,20250227,5640,-87.66,20240923,602,15.61,20250227,0.01,N,019490,500,382 억,,1403675,N,N,0,N,00,N +20250319,130335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,698,-10,5,-1.41,419582399,597312,48.20,709,728,695,920,496,708,702.45,1.84,0,-180215,742,725,715,698,688,720,693,382,212,500,420,1,1,76432270,533,-1.79,2.65,12,0.78,-389.00,263.00,5640,20240923,-87.62,602,20250227,15.95,3585,-80.53,20250114,602,15.95,20250227,5640,-87.62,20240923,602,15.95,20250227,0.01,N,019490,500,382 억,,1403675,N,N,0,N,00,N +20250319,120334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,698,-10,5,-1.41,376718811,535873,43.24,709,728,695,920,496,708,703.00,1.84,0,-165015,742,725,715,698,688,720,693,382,212,500,420,1,1,76432270,533,-1.79,2.65,12,0.70,-389.00,263.00,5640,20240923,-87.62,602,20250227,15.95,3585,-80.53,20250114,602,15.95,20250227,5640,-87.62,20240923,602,15.95,20250227,0.01,N,019490,500,382 억,,1403675,N,N,0,N,00,N +20250319,110335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,702,-6,5,-0.85,336675284,478622,38.62,709,728,695,920,496,708,703.43,1.84,0,-150944,742,725,715,698,688,720,693,382,212,500,420,1,1,76432270,537,-1.80,2.67,12,0.63,-389.00,263.00,5640,20240923,-87.55,602,20250227,16.61,3585,-80.42,20250114,602,16.61,20250227,5640,-87.55,20240923,602,16.61,20250227,0.01,N,019490,500,382 억,,1403675,N,N,0,N,00,N +20250319,100336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,703,-5,5,-0.71,197551158,279644,22.56,709,728,701,920,496,708,706.44,1.84,0,-77602,742,725,715,698,688,720,693,382,212,500,420,1,1,76432270,537,-1.81,2.67,12,0.37,-389.00,263.00,5640,20240923,-87.54,602,20250227,16.78,3585,-80.39,20250114,602,16.78,20250227,5640,-87.54,20240923,602,16.78,20250227,0.01,N,019490,500,382 억,,1403675,N,N,0,N,00,N +20250319,090336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,721,13,2,1.84,12265468,17268,1.39,709,728,709,920,496,708,710.30,1.84,0,517,742,725,715,698,688,720,693,382,212,500,420,1,1,76432270,551,-1.85,2.74,12,0.02,-389.00,263.00,5640,20240923,-87.22,602,20250227,19.77,3585,-79.89,20250114,602,19.77,20250227,5640,-87.22,20240923,602,19.77,20250227,0.01,N,019490,500,382 억,,1403675,N,N,0,N,00,N 20250318,160333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,708,0,3,0.00,895297913,1236858,152.51,709,732,705,920,496,708,723.85,1.43,0,223129,748,728,714,694,680,721,687,382,212,500,420,1,1,76432270,541,-1.82,2.69,12,1.62,-389.00,263.00,5640,20240923,-87.45,602,20250227,17.61,3585,-80.25,20250114,602,17.61,20250227,5640,-87.45,20240923,602,17.61,20250227,0.01,N,019490,500,382 억,,1090665,N,N,0,N,00,N 20250318,150336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,725,17,2,2.40,803359607,1108333,136.66,709,732,705,920,496,708,724.84,1.43,0,224482,748,728,714,694,680,721,687,382,212,500,420,1,1,76432270,554,-1.86,2.76,12,1.45,-389.00,263.00,5640,20240923,-87.15,602,20250227,20.43,3585,-79.78,20250114,602,20.43,20250227,5640,-87.15,20240923,602,20.43,20250227,0.01,N,019490,500,382 억,,1090665,N,N,0,N,00,N 20250318,140335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,729,21,2,2.97,751558856,1036844,127.85,709,732,705,920,496,708,724.85,1.43,0,231771,748,728,714,694,680,721,687,382,212,500,420,1,1,76432270,557,-1.87,2.77,12,1.36,-389.00,263.00,5640,20240923,-87.07,602,20250227,21.10,3585,-79.67,20250114,602,21.10,20250227,5640,-87.07,20240923,602,21.10,20250227,0.01,N,019490,500,382 억,,1090665,N,N,0,N,00,N diff --git a/019540/price/prices-20250301.csv b/019540/price/prices-20250301.csv index 365933bf18d4..29eb7bacf188 100644 --- a/019540/price/prices-20250301.csv +++ b/019540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3795,-140,5,-3.56,264469815,69153,245.41,3910,3990,3745,5110,2755,3935,3824.49,2.25,0,12328,4068,4001,3923,3856,3778,3962,3817,68,1175,500,2830,5,1,13513500,513,1.59,0.41,12,0.51,2390.00,9263.00,6110,20240308,-37.89,3410,20241209,11.29,4385,-13.45,20250305,3500,8.43,20250102,6100,-37.79,20240618,3410,11.29,20241209,0.58,N,019540,500,67 억,,303384,N,N,0,N,00,N +20250319,150336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3800,-135,5,-3.43,249950500,65334,231.86,3910,3990,3745,5110,2755,3935,3825.73,2.25,0,12704,4068,4001,3923,3856,3778,3962,3817,68,1175,500,2830,5,1,13513500,514,1.59,0.41,12,0.48,2390.00,9263.00,6110,20240308,-37.81,3410,20241209,11.44,4385,-13.34,20250305,3500,8.57,20250102,6100,-37.70,20240618,3410,11.44,20241209,0.58,N,019540,500,67 억,,303384,N,N,0,N,00,N +20250319,140337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3835,-100,5,-2.54,176687420,45938,163.03,3910,3990,3820,5110,2755,3935,3846.21,2.25,0,12354,4068,4001,3923,3856,3778,3962,3817,68,1175,500,2830,5,1,13513500,518,1.60,0.41,12,0.34,2390.00,9263.00,6110,20240308,-37.23,3410,20241209,12.46,4385,-12.54,20250305,3500,9.57,20250102,6100,-37.13,20240618,3410,12.46,20241209,0.58,N,019540,500,67 억,,303384,N,N,0,N,00,N +20250319,130335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3840,-95,5,-2.41,165095720,42919,152.31,3910,3990,3820,5110,2755,3935,3846.68,2.25,0,12488,4068,4001,3923,3856,3778,3962,3817,68,1175,500,2830,5,1,13513500,519,1.61,0.41,12,0.32,2390.00,9263.00,6110,20240308,-37.15,3410,20241209,12.61,4385,-12.43,20250305,3500,9.71,20250102,6100,-37.05,20240618,3410,12.61,20241209,0.58,N,019540,500,67 억,,303384,N,N,0,N,00,N +20250319,120335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3840,-95,5,-2.41,142622090,37055,131.50,3910,3990,3830,5110,2755,3935,3848.93,2.25,0,12060,4068,4001,3923,3856,3778,3962,3817,68,1175,500,2830,5,1,13513500,519,1.61,0.41,12,0.27,2390.00,9263.00,6110,20240308,-37.15,3410,20241209,12.61,4385,-12.43,20250305,3500,9.71,20250102,6100,-37.05,20240618,3410,12.61,20241209,0.58,N,019540,500,67 억,,303384,N,N,0,N,00,N +20250319,110335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3865,-70,5,-1.78,30201085,7778,27.60,3910,3990,3850,5110,2755,3935,3882.89,2.25,0,-2023,4068,4001,3923,3856,3778,3962,3817,68,1175,500,2830,5,1,13513500,522,1.62,0.42,12,0.06,2390.00,9263.00,6110,20240308,-36.74,3410,20241209,13.34,4385,-11.86,20250305,3500,10.43,20250102,6100,-36.64,20240618,3410,13.34,20241209,0.58,N,019540,500,67 억,,303384,N,N,0,N,00,N +20250319,100336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3920,-15,5,-0.38,4999080,1276,4.53,3910,3990,3910,5110,2755,3935,3917.77,2.25,0,-54,4068,4001,3923,3856,3778,3962,3817,68,1175,500,2830,5,1,13513500,530,1.64,0.42,12,0.01,2390.00,9263.00,6110,20240308,-35.84,3410,20241209,14.96,4385,-10.60,20250305,3500,12.00,20250102,6100,-35.74,20240618,3410,14.96,20241209,0.58,N,019540,500,67 억,,303384,N,N,0,N,00,N +20250319,090336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3975,40,2,1.02,536375,137,0.49,3910,3990,3910,5110,2755,3935,3915.15,2.25,0,-8,4068,4001,3923,3856,3778,3962,3817,68,1175,500,2830,5,1,13513500,537,1.66,0.43,12,0.00,2390.00,9263.00,6110,20240308,-34.94,3410,20241209,16.57,4385,-9.35,20250305,3500,13.57,20250102,6100,-34.84,20240618,3410,16.57,20241209,0.58,N,019540,500,67 억,,303384,N,N,0,N,00,N 20250318,160333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3935,85,2,2.21,109651715,28170,69.73,3990,3990,3845,5000,2695,3850,3892.50,1.99,0,7734,3936,3892,3856,3812,3776,3915,3835,68,1150,500,2770,5,1,13513500,532,1.65,0.42,12,0.21,2390.00,9263.00,6110,20240308,-35.60,3410,20241209,15.40,4385,-10.26,20250305,3500,12.43,20250102,6100,-35.49,20240618,3410,15.40,20241209,0.49,N,019540,500,67 억,,269400,N,N,0,N,00,N 20250318,150336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3950,100,2,2.60,100872165,25941,64.22,3990,3990,3845,5000,2695,3850,3888.52,1.99,0,7005,3936,3892,3856,3812,3776,3915,3835,68,1150,500,2770,5,1,13513500,534,1.65,0.43,12,0.19,2390.00,9263.00,6110,20240308,-35.35,3410,20241209,15.84,4385,-9.92,20250305,3500,12.86,20250102,6100,-35.25,20240618,3410,15.84,20241209,0.49,N,019540,500,67 억,,269400,N,N,0,N,00,N 20250318,140335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3915,65,2,1.69,86529400,22287,55.17,3990,3990,3845,5000,2695,3850,3882.51,1.99,0,4011,3936,3892,3856,3812,3776,3915,3835,68,1150,500,2770,5,1,13513500,529,1.64,0.42,12,0.16,2390.00,9263.00,6110,20240308,-35.92,3410,20241209,14.81,4385,-10.72,20250305,3500,11.86,20250102,6100,-35.82,20240618,3410,14.81,20241209,0.49,N,019540,500,67 억,,269400,N,N,0,N,00,N diff --git a/019550/price/prices-20250301.csv b/019550/price/prices-20250301.csv index c2a52c334b53..14fccb430af4 100644 --- a/019550/price/prices-20250301.csv +++ b/019550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,5,2,0.70,103582283,145497,51.13,706,717,705,923,497,710,711.90,5.26,0,16182,716,713,707,704,698,714,705,835,213,500,490,1,1,162066575,1159,14.02,0.91,12,0.09,51.00,785.00,1170,20240610,-38.89,639,20241025,11.89,828,-13.65,20250107,689,3.77,20250313,1170,-38.89,20240610,639,11.89,20241025,1.87,N,019550,500,835 억,,8517195,N,N,0,N,00,N +20250319,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,712,2,2,0.28,91696924,128844,45.27,706,717,705,923,497,710,711.69,5.26,0,16741,716,713,707,704,698,714,705,835,213,500,490,1,1,162066575,1154,13.96,0.91,12,0.08,51.00,785.00,1170,20240610,-39.15,639,20241025,11.42,828,-14.01,20250107,689,3.34,20250313,1170,-39.15,20240610,639,11.42,20241025,1.87,N,019550,500,835 억,,8517195,N,N,0,N,00,N +20250319,140337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,711,1,2,0.14,85265951,119814,42.10,706,717,705,923,497,710,711.65,5.26,0,16646,716,713,707,704,698,714,705,835,213,500,490,1,1,162066575,1152,13.94,0.91,12,0.07,51.00,785.00,1170,20240610,-39.23,639,20241025,11.27,828,-14.13,20250107,689,3.19,20250313,1170,-39.23,20240610,639,11.27,20241025,1.87,N,019550,500,835 억,,8517195,N,N,0,N,00,N +20250319,130335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,713,3,2,0.42,66996309,94154,33.08,706,717,705,923,497,710,711.56,5.26,0,14824,716,713,707,704,698,714,705,835,213,500,490,1,1,162066575,1156,13.98,0.91,12,0.06,51.00,785.00,1170,20240610,-39.06,639,20241025,11.58,828,-13.89,20250107,689,3.48,20250313,1170,-39.06,20240610,639,11.58,20241025,1.87,N,019550,500,835 억,,8517195,N,N,0,N,00,N +20250319,120335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,716,6,2,0.85,59765734,84024,29.53,706,717,705,923,497,710,711.29,5.26,0,14830,716,713,707,704,698,714,705,835,213,500,490,1,1,162066575,1160,14.04,0.91,12,0.05,51.00,785.00,1170,20240610,-38.80,639,20241025,12.05,828,-13.53,20250107,689,3.92,20250313,1170,-38.80,20240610,639,12.05,20241025,1.87,N,019550,500,835 억,,8517195,N,N,0,N,00,N +20250319,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,5,2,0.70,42199400,59425,20.88,706,715,705,923,497,710,710.13,5.26,0,4705,716,713,707,704,698,714,705,835,213,500,490,1,1,162066575,1159,14.02,0.91,12,0.04,51.00,785.00,1170,20240610,-38.89,639,20241025,11.89,828,-13.65,20250107,689,3.77,20250313,1170,-38.89,20240610,639,11.89,20241025,1.87,N,019550,500,835 억,,8517195,N,N,0,N,00,N +20250319,100337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,711,1,2,0.14,27897542,39331,13.82,706,714,705,923,497,710,709.30,5.26,0,3264,716,713,707,704,698,714,705,835,213,500,490,1,1,162066575,1152,13.94,0.91,12,0.02,51.00,785.00,1170,20240610,-39.23,639,20241025,11.27,828,-14.13,20250107,689,3.19,20250313,1170,-39.23,20240610,639,11.27,20241025,1.87,N,019550,500,835 억,,8517195,N,N,0,N,00,N +20250319,090336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,0,3,0.00,901349,1275,0.45,706,710,706,923,497,710,706.94,5.26,0,453,716,713,707,704,698,714,705,835,213,500,490,1,1,162066575,1151,13.92,0.90,12,0.00,51.00,785.00,1170,20240610,-39.32,639,20241025,11.11,828,-14.25,20250107,689,3.05,20250313,1170,-39.32,20240610,639,11.11,20241025,1.87,N,019550,500,835 억,,8517195,N,N,0,N,00,N 20250318,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,6,2,0.85,198405595,280982,85.13,706,710,701,915,493,704,706.11,5.27,0,-41580,714,708,701,695,688,712,699,835,211,500,490,1,1,162066575,1151,13.92,0.90,12,0.17,51.00,785.00,1170,20240610,-39.32,639,20241025,11.11,828,-14.25,20250107,689,3.05,20250313,1170,-39.32,20240610,639,11.11,20241025,1.87,N,019550,500,835 억,,8539651,N,N,0,N,00,N 20250318,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,708,4,2,0.57,186368552,264000,79.99,706,710,701,915,493,704,705.94,5.27,0,-41702,714,708,701,695,688,712,699,835,211,500,490,1,1,162066575,1147,13.88,0.90,12,0.16,51.00,785.00,1170,20240610,-39.49,639,20241025,10.80,828,-14.49,20250107,689,2.76,20250313,1170,-39.49,20240610,639,10.80,20241025,1.87,N,019550,500,835 억,,8539651,N,N,0,N,00,N 20250318,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,708,4,2,0.57,168222342,238361,72.22,706,710,701,915,493,704,705.75,5.27,0,-41639,714,708,701,695,688,712,699,835,211,500,490,1,1,162066575,1147,13.88,0.90,12,0.15,51.00,785.00,1170,20240610,-39.49,639,20241025,10.80,828,-14.49,20250107,689,2.76,20250313,1170,-39.49,20240610,639,10.80,20241025,1.87,N,019550,500,835 억,,8539651,N,N,0,N,00,N diff --git a/019570/price/prices-20250301.csv b/019570/price/prices-20250301.csv index aabd089207dc..61c6cf130e29 100644 --- a/019570/price/prices-20250301.csv +++ b/019570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,1,2,0.40,76850773,300890,70.76,251,268,249,326,176,251,255.41,0.90,0,-46993,263,256,252,245,241,255,244,327,75,500,150,1,1,65310042,165,-1.07,0.42,12,0.46,-235.00,596.00,835,20240321,-69.82,223,20250218,13.00,378,-33.33,20250228,223,13.00,20250218,835,-69.82,20240321,223,13.00,20250218,0.00,N,019570,500,326 억,,589982,N,N,0,N,00,N +20250319,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,3,2,1.20,74660737,292209,68.71,251,268,249,326,176,251,255.50,0.90,0,-46492,263,256,252,245,241,255,244,327,75,500,150,1,1,65310042,166,-1.08,0.43,12,0.45,-235.00,596.00,835,20240321,-69.58,223,20250218,13.90,378,-32.80,20250228,223,13.90,20250218,835,-69.58,20240321,223,13.90,20250218,0.00,N,019570,500,326 억,,589982,N,N,0,N,00,N +20250319,140338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,253,2,2,0.80,65040886,254071,59.75,251,268,249,326,176,251,255.99,0.90,0,-42569,263,256,252,245,241,255,244,327,75,500,150,1,1,65310042,165,-1.08,0.42,12,0.39,-235.00,596.00,835,20240321,-69.70,223,20250218,13.45,378,-33.07,20250228,223,13.45,20250218,835,-69.70,20240321,223,13.45,20250218,0.00,N,019570,500,326 억,,589982,N,N,0,N,00,N +20250319,130336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,3,2,1.20,63018176,246015,57.85,251,268,249,326,176,251,256.16,0.90,0,-40939,263,256,252,245,241,255,244,327,75,500,150,1,1,65310042,166,-1.08,0.43,12,0.38,-235.00,596.00,835,20240321,-69.58,223,20250218,13.90,378,-32.80,20250228,223,13.90,20250218,835,-69.58,20240321,223,13.90,20250218,0.00,N,019570,500,326 억,,589982,N,N,0,N,00,N +20250319,120335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,4,2,1.59,55695285,216900,51.01,251,268,249,326,176,251,256.78,0.90,0,-40871,263,256,252,245,241,255,244,327,75,500,150,1,1,65310042,167,-1.09,0.43,12,0.33,-235.00,596.00,835,20240321,-69.46,223,20250218,14.35,378,-32.54,20250228,223,14.35,20250218,835,-69.46,20240321,223,14.35,20250218,0.00,N,019570,500,326 억,,589982,N,N,0,N,00,N +20250319,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,3,2,1.20,45664103,177511,41.74,251,268,249,326,176,251,257.25,0.90,0,-21895,263,256,252,245,241,255,244,327,75,500,150,1,1,65310042,166,-1.08,0.43,12,0.27,-235.00,596.00,835,20240321,-69.58,223,20250218,13.90,378,-32.80,20250228,223,13.90,20250218,835,-69.58,20240321,223,13.90,20250218,0.00,N,019570,500,326 억,,589982,N,N,0,N,00,N +20250319,100337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,251,0,3,0.00,39865351,154544,36.34,251,268,250,326,176,251,257.95,0.90,0,-19398,263,256,252,245,241,255,244,327,75,500,150,1,1,65310042,164,-1.07,0.42,12,0.24,-235.00,596.00,835,20240321,-69.94,223,20250218,12.56,378,-33.60,20250228,223,12.56,20250218,835,-69.94,20240321,223,12.56,20250218,0.00,N,019570,500,326 억,,589982,N,N,0,N,00,N +20250319,090336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,3,2,1.20,4122058,16403,3.86,251,254,250,326,176,251,251.30,0.90,0,11006,263,256,252,245,241,255,244,327,75,500,150,1,1,65310042,166,-1.08,0.43,12,0.03,-235.00,596.00,835,20240321,-69.58,223,20250218,13.90,378,-32.80,20250228,223,13.90,20250218,835,-69.58,20240321,223,13.90,20250218,0.00,N,019570,500,326 억,,589982,N,N,0,N,00,N 20250318,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,251,-7,5,-2.71,107376811,425248,131.40,258,259,248,335,181,258,252.50,0.81,0,61150,274,265,261,252,248,264,251,327,77,500,150,1,1,65310042,164,-1.07,0.42,12,0.65,-235.00,596.00,835,20240321,-69.94,223,20250218,12.56,378,-33.60,20250228,223,12.56,20250218,835,-69.94,20240321,223,12.56,20250218,0.00,N,019570,500,326 억,,531515,N,N,0,N,00,N 20250318,150337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,-6,5,-2.33,102238598,404801,125.08,258,259,248,335,181,258,252.57,0.81,0,59947,274,265,261,252,248,264,251,327,77,500,150,1,1,65310042,165,-1.07,0.42,12,0.62,-235.00,596.00,835,20240321,-69.82,223,20250218,13.00,378,-33.33,20250228,223,13.00,20250218,835,-69.82,20240321,223,13.00,20250218,0.00,N,019570,500,326 억,,531515,N,N,0,N,00,N 20250318,140336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,-6,5,-2.33,98478090,389884,120.47,258,259,248,335,181,258,252.58,0.81,0,60134,274,265,261,252,248,264,251,327,77,500,150,1,1,65310042,165,-1.07,0.42,12,0.60,-235.00,596.00,835,20240321,-69.82,223,20250218,13.00,378,-33.33,20250228,223,13.00,20250218,835,-69.82,20240321,223,13.00,20250218,0.00,N,019570,500,326 억,,531515,N,N,0,N,00,N diff --git a/019590/price/prices-20250301.csv b/019590/price/prices-20250301.csv index ecc05ae5e3c5..743ac5723ccf 100644 --- a/019590/price/prices-20250301.csv +++ b/019590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160335,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,952,-3.26,20240319,902,2.11,20240319,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250319,150337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,952,-3.26,20240319,902,2.11,20240319,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250319,140338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,952,-3.26,20240319,902,2.11,20240319,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250319,130336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,952,-3.26,20240319,902,2.11,20240319,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250319,120336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,952,-3.26,20240319,902,2.11,20240319,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250319,110336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,952,-3.26,20240319,902,2.11,20240319,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250319,100337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,952,-3.26,20240319,902,2.11,20240319,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250319,090337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,952,-3.26,20240319,902,2.11,20240319,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250318,160334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,990,-6.97,20240318,902,2.11,20240319,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250318,150337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,990,-6.97,20240318,902,2.11,20240319,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250318,140336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,990,-6.97,20240318,902,2.11,20240319,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N diff --git a/019660/price/prices-20250301.csv b/019660/price/prices-20250301.csv index 472f4f263138..e8f0c5b33ca4 100644 --- a/019660/price/prices-20250301.csv +++ b/019660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1110,10,2,0.91,1585598526,1534641,71.27,1100,1188,937,1430,770,1100,1032.91,0.00,0,200953,1315,1207,1025,917,735,1261,971,174,330,500,720,1,1,34790746,386,-8.60,3.68,12,4.41,-129.00,302.00,1304,20250310,-14.88,300,20241115,270.00,1304,-14.88,20250310,489,126.99,20250107,1304,-14.88,20250310,300,270.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250319,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1045,-55,5,-5.00,1487479213,1443702,67.05,1100,1188,937,1430,770,1100,1030.32,0.00,0,205660,1315,1207,1025,917,735,1261,971,174,330,500,720,1,1,34790746,364,-8.10,3.46,12,4.15,-129.00,302.00,1304,20250310,-19.86,300,20241115,248.33,1304,-19.86,20250310,489,113.70,20250107,1304,-19.86,20250310,300,248.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250319,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1020,-80,5,-7.27,1374923206,1332869,61.90,1100,1188,937,1430,770,1100,1031.55,0.00,0,178441,1315,1207,1025,917,735,1261,971,174,330,500,720,1,1,34790746,355,-7.91,3.38,12,3.83,-129.00,302.00,1304,20250310,-21.78,300,20241115,240.00,1304,-21.78,20250310,489,108.59,20250107,1304,-21.78,20250310,300,240.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250319,130336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,941,-159,5,-14.45,1088074389,1038557,48.23,1100,1188,941,1430,770,1100,1047.68,0.00,0,117292,1315,1207,1025,917,735,1261,971,174,330,500,720,1,1,34790746,327,-7.29,3.12,12,2.99,-129.00,302.00,1304,20250310,-27.84,300,20241115,213.67,1304,-27.84,20250310,489,92.43,20250107,1304,-27.84,20250310,300,213.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250319,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,988,-112,5,-10.18,810792391,750070,34.83,1100,1188,988,1430,770,1100,1080.96,0.00,0,85466,1315,1207,1025,917,735,1261,971,174,330,500,720,1,1,34790746,344,-7.66,3.27,12,2.16,-129.00,302.00,1304,20250310,-24.23,300,20241115,229.33,1304,-24.23,20250310,489,102.04,20250107,1304,-24.23,20250310,300,229.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250319,110336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1058,-42,5,-3.82,550284333,493731,22.93,1100,1188,1020,1430,770,1100,1114.54,0.00,0,45300,1315,1207,1025,917,735,1261,971,174,330,500,720,1,1,34790746,368,-8.20,3.50,12,1.42,-129.00,302.00,1304,20250310,-18.87,300,20241115,252.67,1304,-18.87,20250310,489,116.36,20250107,1304,-18.87,20250310,300,252.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250319,100337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1105,5,2,0.45,420817814,375833,17.45,1100,1188,1020,1430,770,1100,1119.69,0.00,0,34681,1315,1207,1025,917,735,1261,971,174,330,500,720,1,1,34790746,384,-8.57,3.66,12,1.08,-129.00,302.00,1304,20250310,-15.26,300,20241115,268.33,1304,-15.26,20250310,489,125.97,20250107,1304,-15.26,20250310,300,268.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250319,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1036,-64,5,-5.82,43278244,40469,1.88,1100,1100,1035,1430,770,1100,1069.42,0.00,0,12661,1315,1207,1025,917,735,1261,971,174,330,500,720,1,1,34790746,360,-8.03,3.43,12,0.12,-129.00,302.00,1304,20250310,-20.55,300,20241115,245.33,1304,-20.55,20250310,489,111.86,20250107,1304,-20.55,20250310,300,245.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250318,160335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1100,228,2,26.15,2124188129,2148436,69.42,855,1133,843,1133,611,872,988.01,0.00,0,28195,1094,982,927,815,760,955,788,174,261,500,570,1,1,34790746,383,-8.53,3.64,12,6.18,-129.00,302.00,1304,20250310,-15.64,300,20241115,266.67,1304,-15.64,20250310,489,124.95,20250107,1304,-15.64,20250310,300,266.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250318,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1115,243,2,27.87,1909261841,1953885,63.13,855,1133,843,1133,611,872,977.16,0.00,0,-4527,1094,982,927,815,760,955,788,174,261,500,570,1,1,34790746,388,-8.64,3.69,12,5.62,-129.00,302.00,1304,20250310,-14.49,300,20241115,271.67,1304,-14.49,20250310,489,128.02,20250107,1304,-14.49,20250310,300,271.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250318,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1003,131,2,15.02,1227177339,1327889,42.90,855,1025,843,1133,611,872,924.16,0.00,0,110180,1094,982,927,815,760,955,788,174,261,500,570,1,1,34790746,349,-7.78,3.32,12,3.82,-129.00,302.00,1304,20250310,-23.08,300,20241115,234.33,1304,-23.08,20250310,489,105.11,20250107,1304,-23.08,20250310,300,234.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N diff --git a/019680/price/prices-20250301.csv b/019680/price/prices-20250301.csv index bb1a24e2323e..91d792ddbeb5 100644 --- a/019680/price/prices-20250301.csv +++ b/019680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160336,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2160,25,2,1.17,15392940,7174,14.26,2130,2165,2130,2775,1495,2135,2145.66,1.74,0,-224,2215,2175,2155,2115,2095,2165,2105,424,640,500,1530,5,1,84702850,1830,-2.40,0.53,12,0.01,-901.00,4090.00,2840,20240321,-23.94,1900,20240806,13.68,2555,-15.46,20250102,2070,4.35,20250311,2840,-23.94,20240321,1900,13.68,20240806,0.11,N,019680,500,423 억,,1472644,N,N,9,N,00,N +20250319,150337,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2160,25,2,1.17,14224260,6633,13.19,2130,2160,2130,2775,1495,2135,2144.47,1.74,0,-152,2215,2175,2155,2115,2095,2165,2105,424,640,500,1530,5,1,84702850,1830,-2.40,0.53,12,0.01,-901.00,4090.00,2840,20240321,-23.94,1900,20240806,13.68,2555,-15.46,20250102,2070,4.35,20250311,2840,-23.94,20240321,1900,13.68,20240806,0.11,N,019680,500,423 억,,1472644,N,N,73,N,00,N +20250319,140338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2145,10,2,0.47,10746875,5012,9.96,2130,2155,2130,2775,1495,2135,2144.23,1.74,0,370,2215,2175,2155,2115,2095,2165,2105,424,640,500,1530,5,1,84702850,1817,-2.38,0.52,12,0.01,-901.00,4090.00,2840,20240321,-24.47,1900,20240806,12.89,2555,-16.05,20250102,2070,3.62,20250311,2840,-24.47,20240321,1900,12.89,20240806,0.11,N,019680,500,423 억,,1472644,N,N,73,N,00,N +20250319,130337,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2145,10,2,0.47,9401815,4384,8.72,2130,2155,2130,2775,1495,2135,2144.57,1.74,0,582,2215,2175,2155,2115,2095,2165,2105,424,640,500,1530,5,1,84702850,1817,-2.38,0.52,12,0.01,-901.00,4090.00,2840,20240321,-24.47,1900,20240806,12.89,2555,-16.05,20250102,2070,3.62,20250311,2840,-24.47,20240321,1900,12.89,20240806,0.11,N,019680,500,423 억,,1472644,N,N,73,N,00,N +20250319,120336,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2145,10,2,0.47,9356775,4363,8.67,2130,2155,2130,2775,1495,2135,2144.57,1.74,0,587,2215,2175,2155,2115,2095,2165,2105,424,640,500,1530,5,1,84702850,1817,-2.38,0.52,12,0.01,-901.00,4090.00,2840,20240321,-24.47,1900,20240806,12.89,2555,-16.05,20250102,2070,3.62,20250311,2840,-24.47,20240321,1900,12.89,20240806,0.11,N,019680,500,423 억,,1472644,N,N,73,N,00,N +20250319,110337,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2140,5,2,0.23,9189690,4285,8.52,2130,2155,2130,2775,1495,2135,2144.62,1.74,0,604,2215,2175,2155,2115,2095,2165,2105,424,640,500,1530,5,1,84702850,1813,-2.38,0.52,12,0.01,-901.00,4090.00,2840,20240321,-24.65,1900,20240806,12.63,2555,-16.24,20250102,2070,3.38,20250311,2840,-24.65,20240321,1900,12.63,20240806,0.11,N,019680,500,423 억,,1472644,N,N,73,N,00,N +20250319,100338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2155,20,2,0.94,7553535,3520,7.00,2130,2155,2130,2775,1495,2135,2145.89,1.74,0,624,2215,2175,2155,2115,2095,2165,2105,424,640,500,1530,5,1,84702850,1825,-2.39,0.53,12,0.00,-901.00,4090.00,2840,20240321,-24.12,1900,20240806,13.42,2555,-15.66,20250102,2070,4.11,20250311,2840,-24.12,20240321,1900,13.42,20240806,0.11,N,019680,500,423 억,,1472644,N,N,73,N,00,N +20250319,090337,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2130,-5,5,-0.23,102240,48,0.10,2130,2130,2130,2775,1495,2135,2130.00,1.74,0,-4,2215,2175,2155,2115,2095,2165,2105,424,640,500,1530,5,1,84702850,1804,-2.36,0.52,12,0.00,-901.00,4090.00,2840,20240321,-25.00,1900,20240806,12.11,2555,-16.63,20250102,2070,2.90,20250311,2840,-25.00,20240321,1900,12.11,20240806,0.11,N,019680,500,423 억,,1472644,N,N,73,N,00,N 20250318,160335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2135,-50,5,-2.29,102930644,47938,521.46,2175,2195,2135,2840,1530,2185,2147.16,1.74,0,-7941,2218,2201,2178,2161,2138,2210,2170,424,655,500,1570,5,1,84702850,1808,-2.37,0.52,12,0.06,-901.00,4090.00,2840,20240321,-24.82,1900,20240806,12.37,2555,-16.44,20250102,2070,3.14,20250311,2840,-24.82,20240321,1900,12.37,20240806,0.11,N,019680,500,423 억,,1472843,N,N,73,N,00,N 20250318,150337,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2145,-40,5,-1.83,94227717,43864,477.15,2175,2195,2140,2840,1530,2185,2148.18,1.74,0,-4795,2218,2201,2178,2161,2138,2210,2170,424,655,500,1570,5,1,84702850,1817,-2.38,0.52,12,0.05,-901.00,4090.00,2840,20240321,-24.47,1900,20240806,12.89,2555,-16.05,20250102,2070,3.62,20250311,2840,-24.47,20240321,1900,12.89,20240806,0.11,N,019680,500,423 억,,1472843,N,N,24,N,00,N 20250318,140336,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2165,-20,5,-0.92,22659476,10482,114.02,2175,2195,2145,2840,1530,2185,2161.75,1.74,0,-3180,2218,2201,2178,2161,2138,2210,2170,424,655,500,1570,5,1,84702850,1834,-2.40,0.53,12,0.01,-901.00,4090.00,2840,20240321,-23.77,1900,20240806,13.95,2555,-15.26,20250102,2070,4.59,20250311,2840,-23.77,20240321,1900,13.95,20240806,0.11,N,019680,500,423 억,,1472843,N,N,24,N,00,N diff --git a/019770/price/prices-20250301.csv b/019770/price/prices-20250301.csv index 8e424ef6c9b5..db0353bef2cb 100644 --- a/019770/price/prices-20250301.csv +++ b/019770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3815,30,2,0.79,182106240,46813,375.77,3770,3995,3765,4920,2650,3785,3890.08,1.11,0,8,3858,3821,3798,3761,3738,3810,3750,58,1135,500,2720,5,1,11650000,444,4.74,0.48,12,0.40,805.00,7915.00,4680,20240314,-18.48,3060,20241209,24.67,4015,-4.98,20250310,3380,12.87,20250102,4490,-15.03,20240321,3060,24.67,20241209,0.76,N,019770,500,58 억,,129105,N,N,0,N,00,N +20250319,150337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3865,80,2,2.11,177349985,45568,365.77,3770,3995,3765,4920,2650,3785,3891.99,1.11,0,7,3858,3821,3798,3761,3738,3810,3750,58,1135,500,2720,5,1,11650000,450,4.80,0.49,12,0.39,805.00,7915.00,4680,20240314,-17.41,3060,20241209,26.31,4015,-3.74,20250310,3380,14.35,20250102,4490,-13.92,20240321,3060,26.31,20241209,0.76,N,019770,500,58 억,,129105,N,N,0,N,00,N +20250319,140339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3840,55,2,1.45,173128530,44468,356.94,3770,3995,3765,4920,2650,3785,3893.33,1.11,0,-135,3858,3821,3798,3761,3738,3810,3750,58,1135,500,2720,5,1,11650000,447,4.77,0.49,12,0.38,805.00,7915.00,4680,20240314,-17.95,3060,20241209,25.49,4015,-4.36,20250310,3380,13.61,20250102,4490,-14.48,20240321,3060,25.49,20241209,0.76,N,019770,500,58 억,,129105,N,N,0,N,00,N +20250319,130337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,155,2,4.10,146189395,37525,301.21,3770,3995,3765,4920,2650,3785,3895.79,1.11,0,-826,3858,3821,3798,3761,3738,3810,3750,58,1135,500,2720,5,1,11650000,459,4.89,0.50,12,0.32,805.00,7915.00,4680,20240314,-15.81,3060,20241209,28.76,4015,-1.87,20250310,3380,16.57,20250102,4490,-12.25,20240321,3060,28.76,20241209,0.76,N,019770,500,58 억,,129105,N,N,0,N,00,N +20250319,120336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3860,75,2,1.98,113613165,29237,234.68,3770,3995,3765,4920,2650,3785,3885.94,1.11,0,-1548,3858,3821,3798,3761,3738,3810,3750,58,1135,500,2720,5,1,11650000,450,4.80,0.49,12,0.25,805.00,7915.00,4680,20240314,-17.52,3060,20241209,26.14,4015,-3.86,20250310,3380,14.20,20250102,4490,-14.03,20240321,3060,26.14,20241209,0.76,N,019770,500,58 억,,129105,N,N,0,N,00,N +20250319,110337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,115,2,3.04,90121660,23179,186.06,3770,3995,3765,4920,2650,3785,3888.07,1.11,0,-1580,3858,3821,3798,3761,3738,3810,3750,58,1135,500,2720,5,1,11650000,454,4.84,0.49,12,0.20,805.00,7915.00,4680,20240314,-16.67,3060,20241209,27.45,4015,-2.86,20250310,3380,15.38,20250102,4490,-13.14,20240321,3060,27.45,20241209,0.76,N,019770,500,58 억,,129105,N,N,0,N,00,N +20250319,100338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3782,-3,5,-0.08,3827085,1014,8.14,3770,3825,3765,4920,2650,3785,3774.25,1.11,0,-173,3858,3821,3798,3761,3738,3810,3750,58,1135,500,2720,5,1,11650000,441,4.70,0.48,12,0.01,805.00,7915.00,4680,20240314,-19.19,3060,20241209,23.59,4015,-5.80,20250310,3380,11.89,20250102,4490,-15.77,20240321,3060,23.59,20241209,0.76,N,019770,500,58 억,,129105,N,N,0,N,00,N +20250319,090338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3825,40,2,1.06,1158850,307,2.46,3770,3825,3770,4920,2650,3785,3774.76,1.11,0,-35,3858,3821,3798,3761,3738,3810,3750,58,1135,500,2720,5,1,11650000,446,4.75,0.48,12,0.00,805.00,7915.00,4680,20240314,-18.27,3060,20241209,25.00,4015,-4.73,20250310,3380,13.17,20250102,4490,-14.81,20240321,3060,25.00,20241209,0.76,N,019770,500,58 억,,129105,N,N,0,N,00,N 20250318,160335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3785,-50,5,-1.30,47408770,12457,75.41,3835,3835,3775,4985,2685,3835,3805.79,1.11,0,-415,4008,3921,3813,3726,3618,3867,3672,58,1150,500,2760,5,1,11650000,441,5.21,0.53,12,0.11,727.00,7208.00,4680,20240314,-19.12,3060,20241209,23.69,4015,-5.73,20250310,3380,11.98,20250102,4490,-15.70,20240321,3060,23.69,20241209,0.77,N,019770,500,58 억,,129503,N,N,0,N,00,N 20250318,150338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3805,-30,5,-0.78,43110570,11323,68.55,3835,3835,3775,4985,2685,3835,3807.35,1.11,0,-408,4008,3921,3813,3726,3618,3867,3672,58,1150,500,2760,5,1,11650000,443,5.23,0.53,12,0.10,727.00,7208.00,4680,20240314,-18.70,3060,20241209,24.35,4015,-5.23,20250310,3380,12.57,20250102,4490,-15.26,20240321,3060,24.35,20241209,0.77,N,019770,500,58 억,,129503,N,N,0,N,00,N 20250318,140337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3805,-30,5,-0.78,41769535,10970,66.41,3835,3835,3775,4985,2685,3835,3807.61,1.11,0,-408,4008,3921,3813,3726,3618,3867,3672,58,1150,500,2760,5,1,11650000,443,5.23,0.53,12,0.09,727.00,7208.00,4680,20240314,-18.70,3060,20241209,24.35,4015,-5.23,20250310,3380,12.57,20250102,4490,-15.26,20240321,3060,24.35,20241209,0.77,N,019770,500,58 억,,129503,N,N,0,N,00,N diff --git a/019990/price/prices-20250301.csv b/019990/price/prices-20250301.csv index 75c3cb0a1c39..fafacf36fba8 100644 --- a/019990/price/prices-20250301.csv +++ b/019990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,0,3,0.00,132479900,22947,85.96,5730,5875,5700,7440,4020,5730,5773.30,20.57,0,-4797,5856,5792,5726,5662,5596,5825,5695,49,1710,500,3550,10,1,9756088,559,-63.67,1.31,12,0.24,-90.00,4389.00,10800,20240528,-46.94,4030,20241209,42.18,6550,-12.52,20250117,4850,18.14,20250102,10800,-46.94,20240528,4030,42.18,20241209,2.81,N,019990,500,48 억,,2007288,N,N,0,N,00,N +20250319,150338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5710,-20,5,-0.35,115215995,19920,74.62,5730,5875,5710,7440,4020,5730,5783.94,20.57,0,-5020,5856,5792,5726,5662,5596,5825,5695,49,1710,500,3550,10,1,9756088,557,-63.44,1.30,12,0.20,-90.00,4389.00,10800,20240528,-47.13,4030,20241209,41.69,6550,-12.82,20250117,4850,17.73,20250102,10800,-47.13,20240528,4030,41.69,20241209,2.81,N,019990,500,48 억,,2007288,N,N,0,N,00,N +20250319,140339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5740,10,2,0.17,99488365,17175,64.34,5730,5875,5710,7440,4020,5730,5792.63,20.57,0,-5022,5856,5792,5726,5662,5596,5825,5695,49,1710,500,3550,10,1,9756088,560,-63.78,1.31,12,0.18,-90.00,4389.00,10800,20240528,-46.85,4030,20241209,42.43,6550,-12.37,20250117,4850,18.35,20250102,10800,-46.85,20240528,4030,42.43,20241209,2.81,N,019990,500,48 억,,2007288,N,N,0,N,00,N +20250319,130337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,20,2,0.35,95642715,16506,61.83,5730,5875,5710,7440,4020,5730,5794.42,20.57,0,-4939,5856,5792,5726,5662,5596,5825,5695,49,1710,500,3550,10,1,9756088,561,-63.89,1.31,12,0.17,-90.00,4389.00,10800,20240528,-46.76,4030,20241209,42.68,6550,-12.21,20250117,4850,18.56,20250102,10800,-46.76,20240528,4030,42.68,20241209,2.81,N,019990,500,48 억,,2007288,N,N,0,N,00,N +20250319,120337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5740,10,2,0.17,78889415,13586,50.90,5730,5875,5730,7440,4020,5730,5806.67,20.57,0,-4879,5856,5792,5726,5662,5596,5825,5695,49,1710,500,3550,10,1,9756088,560,-63.78,1.31,12,0.14,-90.00,4389.00,10800,20240528,-46.85,4030,20241209,42.43,6550,-12.37,20250117,4850,18.35,20250102,10800,-46.85,20240528,4030,42.43,20241209,2.81,N,019990,500,48 억,,2007288,N,N,0,N,00,N +20250319,110337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,50,2,0.87,75422885,12983,48.64,5730,5875,5730,7440,4020,5730,5809.36,20.57,0,-4649,5856,5792,5726,5662,5596,5825,5695,49,1710,500,3550,10,1,9756088,564,-64.22,1.32,12,0.13,-90.00,4389.00,10800,20240528,-46.48,4030,20241209,43.42,6550,-11.76,20250117,4850,19.18,20250102,10800,-46.48,20240528,4030,43.42,20241209,2.81,N,019990,500,48 억,,2007288,N,N,0,N,00,N +20250319,100338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,70,2,1.22,55561015,9548,35.77,5730,5875,5730,7440,4020,5730,5819.13,20.57,0,-2871,5856,5792,5726,5662,5596,5825,5695,49,1710,500,3550,10,1,9756088,566,-64.44,1.32,12,0.10,-90.00,4389.00,10800,20240528,-46.30,4030,20241209,43.92,6550,-11.45,20250117,4850,19.59,20250102,10800,-46.30,20240528,4030,43.92,20241209,2.81,N,019990,500,48 억,,2007288,N,N,0,N,00,N +20250319,090338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,50,2,0.87,3375110,587,2.20,5730,5780,5730,7440,4020,5730,5749.76,20.57,0,67,5856,5792,5726,5662,5596,5825,5695,49,1710,500,3550,10,1,9756088,564,-64.22,1.32,12,0.01,-90.00,4389.00,10800,20240528,-46.48,4030,20241209,43.42,6550,-11.76,20250117,4850,19.18,20250102,10800,-46.48,20240528,4030,43.42,20241209,2.81,N,019990,500,48 억,,2007288,N,N,0,N,00,N 20250318,160335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,40,2,0.70,152550565,26694,58.99,5690,5790,5660,7390,3990,5690,5714.79,20.55,0,2163,5803,5746,5703,5646,5603,5725,5625,49,1700,500,3520,10,1,9756088,559,-63.67,1.31,12,0.27,-90.00,4389.00,10800,20240528,-46.94,4030,20241209,42.18,6550,-12.52,20250117,4850,18.14,20250102,10800,-46.94,20240528,4030,42.18,20241209,2.82,N,019990,500,48 억,,2004935,N,N,0,N,00,N 20250318,150338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5720,30,2,0.53,143678735,25138,55.56,5690,5790,5660,7390,3990,5690,5715.60,20.55,0,1764,5803,5746,5703,5646,5603,5725,5625,49,1700,500,3520,10,1,9756088,558,-63.56,1.30,12,0.26,-90.00,4389.00,10800,20240528,-47.04,4030,20241209,41.94,6550,-12.67,20250117,4850,17.94,20250102,10800,-47.04,20240528,4030,41.94,20241209,2.82,N,019990,500,48 억,,2004935,N,N,0,N,00,N 20250318,140337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,10,2,0.18,110012495,19225,42.49,5690,5790,5660,7390,3990,5690,5722.37,20.55,0,821,5803,5746,5703,5646,5603,5725,5625,49,1700,500,3520,10,1,9756088,556,-63.33,1.30,12,0.20,-90.00,4389.00,10800,20240528,-47.22,4030,20241209,41.44,6550,-12.98,20250117,4850,17.53,20250102,10800,-47.22,20240528,4030,41.44,20241209,2.82,N,019990,500,48 억,,2004935,N,N,0,N,00,N diff --git a/020000/price/prices-20250301.csv b/020000/price/prices-20250301.csv index 94d615b7ff78..aecc0035ae2b 100644 --- a/020000/price/prices-20250301.csv +++ b/020000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160337,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15780,90,2,0.57,459114545,29196,96.06,15690,15820,15650,20350,10990,15690,15725.25,24.39,0,1879,16056,15872,15776,15592,15496,15825,15545,123,4660,500,11920,10,1,22437747,3541,4.63,0.27,12,0.13,3405.00,57617.00,20800,20240401,-24.13,14270,20241114,10.58,16660,-5.28,20250224,14310,10.27,20250116,20800,-24.13,20240401,14270,10.58,20241114,0.66,N,020000,500,123 억,,5472683,N,N,38,N,00,N +20250319,150338,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15760,70,2,0.45,419976755,26718,87.91,15690,15810,15650,20350,10990,15690,15718.87,24.39,0,2105,16056,15872,15776,15592,15496,15825,15545,123,4660,500,11920,10,1,22437747,3536,4.63,0.27,12,0.12,3405.00,57617.00,20800,20240401,-24.23,14270,20241114,10.44,16660,-5.40,20250224,14310,10.13,20250116,20800,-24.23,20240401,14270,10.44,20241114,0.66,N,020000,500,123 억,,5472683,N,N,56,N,00,N +20250319,140339,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15750,60,2,0.38,386494775,24593,80.92,15690,15810,15650,20350,10990,15690,15715.64,24.39,0,2536,16056,15872,15776,15592,15496,15825,15545,123,4660,500,11920,10,1,22437747,3534,4.63,0.27,12,0.11,3405.00,57617.00,20800,20240401,-24.28,14270,20241114,10.37,16660,-5.46,20250224,14310,10.06,20250116,20800,-24.28,20240401,14270,10.37,20241114,0.66,N,020000,500,123 억,,5472683,N,N,56,N,00,N +20250319,130337,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15760,70,2,0.45,371325295,23631,77.75,15690,15810,15650,20350,10990,15690,15713.48,24.39,0,2627,16056,15872,15776,15592,15496,15825,15545,123,4660,500,11920,10,1,22437747,3536,4.63,0.27,12,0.11,3405.00,57617.00,20800,20240401,-24.23,14270,20241114,10.44,16660,-5.40,20250224,14310,10.13,20250116,20800,-24.23,20240401,14270,10.44,20241114,0.66,N,020000,500,123 억,,5472683,N,N,56,N,00,N +20250319,120337,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15690,0,3,0.00,260507300,16596,54.61,15690,15760,15650,20350,10990,15690,15696.99,24.39,0,1926,16056,15872,15776,15592,15496,15825,15545,123,4660,500,11920,10,1,22437747,3520,4.61,0.27,12,0.07,3405.00,57617.00,20800,20240401,-24.57,14270,20241114,9.95,16660,-5.82,20250224,14310,9.64,20250116,20800,-24.57,20240401,14270,9.95,20241114,0.66,N,020000,500,123 억,,5472683,N,N,56,N,00,N +20250319,110337,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15740,50,2,0.32,244374710,15568,51.22,15690,15760,15650,20350,10990,15690,15697.24,24.39,0,2028,16056,15872,15776,15592,15496,15825,15545,123,4660,500,11920,10,1,22437747,3532,4.62,0.27,12,0.07,3405.00,57617.00,20800,20240401,-24.33,14270,20241114,10.30,16660,-5.52,20250224,14310,9.99,20250116,20800,-24.33,20240401,14270,10.30,20241114,0.66,N,020000,500,123 억,,5472683,N,N,56,N,00,N +20250319,100339,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15700,10,2,0.06,190676550,12149,39.97,15690,15760,15650,20350,10990,15690,15694.83,24.39,0,2537,16056,15872,15776,15592,15496,15825,15545,123,4660,500,11920,10,1,22437747,3523,4.61,0.27,12,0.05,3405.00,57617.00,20800,20240401,-24.52,14270,20241114,10.02,16660,-5.76,20250224,14310,9.71,20250116,20800,-24.52,20240401,14270,10.02,20241114,0.66,N,020000,500,123 억,,5472683,N,N,56,N,00,N +20250319,090338,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15700,10,2,0.06,2227920,142,0.47,15690,15700,15680,20350,10990,15690,15689.58,24.39,0,40,16056,15872,15776,15592,15496,15825,15545,123,4660,500,11920,10,1,22437747,3523,4.61,0.27,12,0.00,3405.00,57617.00,20800,20240401,-24.52,14270,20241114,10.02,16660,-5.76,20250224,14310,9.71,20250116,20800,-24.52,20240401,14270,10.02,20241114,0.66,N,020000,500,123 억,,5472683,N,N,56,N,00,N 20250318,160336,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15690,-150,5,-0.95,443366620,28076,113.90,15840,15960,15680,20550,11090,15840,15791.66,24.44,0,-6418,16086,15962,15856,15732,15626,16025,15795,123,4710,500,12030,10,1,22437747,3520,4.61,0.27,12,0.13,3405.00,57617.00,20800,20240401,-24.57,14270,20241114,9.95,16660,-5.82,20250224,14310,9.64,20250116,20800,-24.57,20240401,14270,9.95,20241114,0.67,N,020000,500,123 억,,5482911,N,N,56,N,00,N 20250318,150338,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15700,-140,5,-0.88,418184835,26471,107.39,15840,15960,15680,20550,11090,15840,15797.85,24.44,0,-6114,16086,15962,15856,15732,15626,16025,15795,123,4710,500,12030,10,1,22437747,3523,4.61,0.27,12,0.12,3405.00,57617.00,20800,20240401,-24.52,14270,20241114,10.02,16660,-5.76,20250224,14310,9.71,20250116,20800,-24.52,20240401,14270,10.02,20241114,0.67,N,020000,500,123 억,,5482911,N,N,9,N,00,N 20250318,140337,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15750,-90,5,-0.57,335606390,21213,86.06,15840,15960,15720,20550,11090,15840,15820.79,24.44,0,-5331,16086,15962,15856,15732,15626,16025,15795,123,4710,500,12030,10,1,22437747,3534,4.63,0.27,12,0.09,3405.00,57617.00,20800,20240401,-24.28,14270,20241114,10.37,16660,-5.46,20250224,14310,10.06,20250116,20800,-24.28,20240401,14270,10.37,20241114,0.67,N,020000,500,123 억,,5482911,N,N,9,N,00,N diff --git a/020120/price/prices-20250301.csv b/020120/price/prices-20250301.csv index 900c7970460e..e13fc723af2b 100644 --- a/020120/price/prices-20250301.csv +++ b/020120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3405,-10,5,-0.29,406139028,119001,137.83,3395,3455,3390,4435,2395,3415,3412.91,1.00,0,44586,3488,3451,3423,3386,3358,3437,3372,185,1020,500,2390,5,1,37063766,1262,-3.65,0.61,12,0.32,-934.00,5626.00,6250,20240603,-45.52,2980,20250203,14.26,4195,-18.83,20250228,2980,14.26,20250203,6250,-45.52,20240603,2980,14.26,20250203,1.26,N,020120,500,185 억,,370419,N,N,4,N,00,N +20250319,150338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3410,-5,5,-0.15,377917555,110715,128.23,3395,3455,3390,4435,2395,3415,3413.43,1.00,0,45613,3488,3451,3423,3386,3358,3437,3372,185,1020,500,2390,5,1,37063766,1264,-3.65,0.61,12,0.30,-934.00,5626.00,6250,20240603,-45.44,2980,20250203,14.43,4195,-18.71,20250228,2980,14.43,20250203,6250,-45.44,20240603,2980,14.43,20250203,1.26,N,020120,500,185 억,,370419,N,N,0,N,00,N +20250319,140340,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3415,0,3,0.00,285568020,83564,96.78,3395,3455,3390,4435,2395,3415,3417.36,1.00,0,35817,3488,3451,3423,3386,3358,3437,3372,185,1020,500,2390,5,1,37063766,1266,-3.66,0.61,12,0.23,-934.00,5626.00,6250,20240603,-45.36,2980,20250203,14.60,4195,-18.59,20250228,2980,14.60,20250203,6250,-45.36,20240603,2980,14.60,20250203,1.26,N,020120,500,185 억,,370419,N,N,0,N,00,N +20250319,130338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3440,25,2,0.73,271520731,79459,92.03,3395,3455,3390,4435,2395,3415,3417.12,1.00,0,32899,3488,3451,3423,3386,3358,3437,3372,185,1020,500,2390,5,1,37063766,1275,-3.68,0.61,12,0.21,-934.00,5626.00,6250,20240603,-44.96,2980,20250203,15.44,4195,-18.00,20250228,2980,15.44,20250203,6250,-44.96,20240603,2980,15.44,20250203,1.26,N,020120,500,185 억,,370419,N,N,0,N,00,N +20250319,120337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3435,20,2,0.59,187344181,54751,63.41,3395,3455,3390,4435,2395,3415,3421.75,1.00,0,19425,3488,3451,3423,3386,3358,3437,3372,185,1020,500,2390,5,1,37063766,1273,-3.68,0.61,12,0.15,-934.00,5626.00,6250,20240603,-45.04,2980,20250203,15.27,4195,-18.12,20250228,2980,15.27,20250203,6250,-45.04,20240603,2980,15.27,20250203,1.26,N,020120,500,185 억,,370419,N,N,0,N,00,N +20250319,110338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3435,20,2,0.59,122117211,35726,41.38,3395,3455,3390,4435,2395,3415,3418.16,1.00,0,10119,3488,3451,3423,3386,3358,3437,3372,185,1020,500,2390,5,1,37063766,1273,-3.68,0.61,12,0.10,-934.00,5626.00,6250,20240603,-45.04,2980,20250203,15.27,4195,-18.12,20250228,2980,15.27,20250203,6250,-45.04,20240603,2980,15.27,20250203,1.26,N,020120,500,185 억,,370419,N,N,0,N,00,N +20250319,100339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3440,25,2,0.73,75546411,22134,25.64,3395,3455,3390,4435,2395,3415,3413.14,1.00,0,9147,3488,3451,3423,3386,3358,3437,3372,185,1020,500,2390,5,1,37063766,1275,-3.68,0.61,12,0.06,-934.00,5626.00,6250,20240603,-44.96,2980,20250203,15.44,4195,-18.00,20250228,2980,15.44,20250203,6250,-44.96,20240603,2980,15.44,20250203,1.26,N,020120,500,185 억,,370419,N,N,0,N,00,N +20250319,090339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3450,35,2,1.02,38125055,11219,12.99,3395,3455,3390,4435,2395,3415,3398.26,1.00,0,2091,3488,3451,3423,3386,3358,3437,3372,185,1020,500,2390,5,1,37063766,1279,-3.69,0.61,12,0.03,-934.00,5626.00,6250,20240603,-44.80,2980,20250203,15.77,4195,-17.76,20250228,2980,15.77,20250203,6250,-44.80,20240603,2980,15.77,20250203,1.26,N,020120,500,185 억,,370419,N,N,0,N,00,N 20250318,160336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3415,-40,5,-1.16,293155219,85761,93.96,3455,3460,3395,4490,2420,3455,3418.28,0.94,0,18488,3628,3541,3473,3386,3318,3507,3352,185,1035,500,2410,5,1,37063766,1266,-3.66,0.61,12,0.23,-934.00,5626.00,6250,20240603,-45.36,2980,20250203,14.60,4195,-18.59,20250228,2980,14.60,20250203,6250,-45.36,20240603,2980,14.60,20250203,1.26,N,020120,500,185 억,,348361,N,N,158,N,00,N 20250318,150339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3420,-35,5,-1.01,277208019,81082,88.84,3455,3460,3395,4490,2420,3455,3418.86,0.94,0,16913,3628,3541,3473,3386,3318,3507,3352,185,1035,500,2410,5,1,37063766,1268,-3.66,0.61,12,0.22,-934.00,5626.00,6250,20240603,-45.28,2980,20250203,14.77,4195,-18.47,20250228,2980,14.77,20250203,6250,-45.28,20240603,2980,14.77,20250203,1.26,N,020120,500,185 억,,348361,N,N,158,N,00,N 20250318,140338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3405,-50,5,-1.45,242877830,71011,77.80,3455,3460,3395,4490,2420,3455,3420.28,0.94,0,14762,3628,3541,3473,3386,3318,3507,3352,185,1035,500,2410,5,1,37063766,1262,-3.65,0.61,12,0.19,-934.00,5626.00,6250,20240603,-45.52,2980,20250203,14.26,4195,-18.83,20250228,2980,14.26,20250203,6250,-45.52,20240603,2980,14.26,20250203,1.26,N,020120,500,185 억,,348361,N,N,158,N,00,N diff --git a/020150/price/prices-20250301.csv b/020150/price/prices-20250301.csv index 95f05f45fea5..3f613904e81b 100644 --- a/020150/price/prices-20250301.csv +++ b/020150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26500,-50,5,-0.19,2946563575,109049,112.19,26550,27525,26400,34500,18600,26550,27022.06,7.77,0,7084,27050,26800,26350,26100,25650,26925,26225,262,7950,500,19640,50,1,52365463,13877,193.43,0.92,12,0.21,137.00,28922.00,59200,20240618,-55.24,20250,20250203,30.86,31550,-16.01,20250220,20250,30.86,20250203,59200,-55.24,20240618,20250,30.86,20250203,1.07,N,020150,500,261 억,,4066842,N,N,247,N,00,N +20250319,150339,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26650,100,2,0.38,2631236075,97169,99.97,26550,27525,26400,34500,18600,26550,27079.00,7.77,0,10463,27050,26800,26350,26100,25650,26925,26225,262,7950,500,19640,50,1,52365463,13955,194.53,0.92,12,0.19,137.00,28922.00,59200,20240618,-54.98,20250,20250203,31.60,31550,-15.53,20250220,20250,31.60,20250203,59200,-54.98,20240618,20250,31.60,20250203,1.07,N,020150,500,261 억,,4066842,N,N,591,N,00,N +20250319,140340,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26950,400,2,1.51,2141513925,78866,81.14,26550,27525,26400,34500,18600,26550,27153.88,7.77,0,5953,27050,26800,26350,26100,25650,26925,26225,262,7950,500,19640,50,1,52365463,14112,196.72,0.93,12,0.15,137.00,28922.00,59200,20240618,-54.48,20250,20250203,33.09,31550,-14.58,20250220,20250,33.09,20250203,59200,-54.48,20240618,20250,33.09,20250203,1.07,N,020150,500,261 억,,4066842,N,N,591,N,00,N +20250319,130338,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27200,650,2,2.45,1952872125,71911,73.99,26550,27525,26400,34500,18600,26550,27156.84,7.77,0,7223,27050,26800,26350,26100,25650,26925,26225,262,7950,500,19640,50,1,52365463,14243,198.54,0.94,12,0.14,137.00,28922.00,59200,20240618,-54.05,20250,20250203,34.32,31550,-13.79,20250220,20250,34.32,20250203,59200,-54.05,20240618,20250,34.32,20250203,1.07,N,020150,500,261 억,,4066842,N,N,591,N,00,N +20250319,120337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27150,600,2,2.26,1766125875,65030,66.91,26550,27525,26400,34500,18600,26550,27158.69,7.77,0,7945,27050,26800,26350,26100,25650,26925,26225,262,7950,500,19640,50,1,52365463,14217,198.18,0.94,12,0.12,137.00,28922.00,59200,20240618,-54.14,20250,20250203,34.07,31550,-13.95,20250220,20250,34.07,20250203,59200,-54.14,20240618,20250,34.07,20250203,1.07,N,020150,500,261 억,,4066842,N,N,591,N,00,N +20250319,110338,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27100,550,2,2.07,1580564175,58184,59.86,26550,27525,26400,34500,18600,26550,27164.99,7.77,0,6581,27050,26800,26350,26100,25650,26925,26225,262,7950,500,19640,50,1,52365463,14191,197.81,0.94,12,0.11,137.00,28922.00,59200,20240618,-54.22,20250,20250203,33.83,31550,-14.10,20250220,20250,33.83,20250203,59200,-54.22,20240618,20250,33.83,20250203,1.07,N,020150,500,261 억,,4066842,N,N,591,N,00,N +20250319,100339,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27200,650,2,2.45,1237215500,45511,46.82,26550,27525,26400,34500,18600,26550,27185.06,7.77,0,8490,27050,26800,26350,26100,25650,26925,26225,262,7950,500,19640,50,1,52365463,14243,198.54,0.94,12,0.09,137.00,28922.00,59200,20240618,-54.05,20250,20250203,34.32,31550,-13.79,20250220,20250,34.32,20250203,59200,-54.05,20240618,20250,34.32,20250203,1.07,N,020150,500,261 억,,4066842,N,N,591,N,00,N +20250319,090339,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26900,350,2,1.32,89621750,3355,3.45,26550,26950,26400,34500,18600,26550,26713.18,7.77,0,1130,27050,26800,26350,26100,25650,26925,26225,262,7950,500,19640,50,1,52365463,14086,196.35,0.93,12,0.01,137.00,28922.00,59200,20240618,-54.56,20250,20250203,32.84,31550,-14.74,20250220,20250,32.84,20250203,59200,-54.56,20240618,20250,32.84,20250203,1.07,N,020150,500,261 억,,4066842,N,N,591,N,00,N 20250318,160336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26550,450,2,1.72,2502412050,94897,141.36,26100,26600,25900,33900,18300,26100,26369.52,8.84,0,-6196,26766,26432,26116,25782,25466,26275,25625,231,7800,500,19310,50,1,46110835,12242,-37.61,0.85,12,0.21,-706.00,31088.00,59200,20240618,-55.15,20250,20250203,31.11,31550,-15.85,20250220,20250,31.11,20250203,59200,-55.15,20240618,20250,31.11,20250203,1.07,N,020150,500,230 억,,4075476,N,N,591,N,00,N 20250318,150339,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26450,350,2,1.34,2223306525,84373,125.68,26100,26600,25900,33900,18300,26100,26350.99,8.84,0,-5175,26766,26432,26116,25782,25466,26275,25625,231,7800,500,19310,50,1,46110835,12196,-37.46,0.85,12,0.18,-706.00,31088.00,59200,20240618,-55.32,20250,20250203,30.62,31550,-16.16,20250220,20250,30.62,20250203,59200,-55.32,20240618,20250,30.62,20250203,1.07,N,020150,500,230 억,,4075476,N,N,2963,N,00,N 20250318,140338,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26350,250,2,0.96,1992703275,75634,112.67,26100,26600,25900,33900,18300,26100,26346.73,8.84,0,-3145,26766,26432,26116,25782,25466,26275,25625,231,7800,500,19310,50,1,46110835,12150,-37.32,0.85,12,0.16,-706.00,31088.00,59200,20240618,-55.49,20250,20250203,30.12,31550,-16.48,20250220,20250,30.12,20250203,59200,-55.49,20240618,20250,30.12,20250203,1.07,N,020150,500,230 억,,4075476,N,N,2963,N,00,N diff --git a/020180/price/prices-20250301.csv b/020180/price/prices-20250301.csv index ebec54447c8d..680388b99786 100644 --- a/020180/price/prices-20250301.csv +++ b/020180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1074,-35,5,-3.16,417749418,387101,287.34,1105,1107,1068,1441,777,1109,1079.18,5.89,0,-43999,1129,1119,1107,1097,1085,1113,1091,192,332,500,770,1,1,38428915,413,6.28,1.20,03,1.01,171.00,895.00,1395,20241220,-23.01,785,20241118,36.82,1244,-13.67,20250227,999,7.51,20250102,1395,-23.01,20241220,785,36.82,20241118,2.63,N,020180,500,192 억,,2264499,N,N,0,N,00,N +20250319,150339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1072,-37,5,-3.34,357582317,330944,245.65,1105,1107,1070,1441,777,1109,1080.49,5.89,0,-44088,1129,1119,1107,1097,1085,1113,1091,192,332,500,770,1,1,38428915,412,6.27,1.20,03,0.86,171.00,895.00,1395,20241220,-23.15,785,20241118,36.56,1244,-13.83,20250227,999,7.31,20250102,1395,-23.15,20241220,785,36.56,20241118,2.63,N,020180,500,192 억,,2264499,N,N,0,N,00,N +20250319,140340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1077,-32,5,-2.89,271059193,250384,185.86,1105,1107,1070,1441,777,1109,1082.57,5.89,0,-39078,1129,1119,1107,1097,1085,1113,1091,192,332,500,770,1,1,38428915,414,6.30,1.20,03,0.65,171.00,895.00,1395,20241220,-22.80,785,20241118,37.20,1244,-13.42,20250227,999,7.81,20250102,1395,-22.80,20241220,785,37.20,20241118,2.63,N,020180,500,192 억,,2264499,N,N,0,N,00,N +20250319,130338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1079,-30,5,-2.71,207231949,190931,141.72,1105,1107,1074,1441,777,1109,1085.38,5.89,0,-35100,1129,1119,1107,1097,1085,1113,1091,192,332,500,770,1,1,38428915,415,6.31,1.21,03,0.50,171.00,895.00,1395,20241220,-22.65,785,20241118,37.45,1244,-13.26,20250227,999,8.01,20250102,1395,-22.65,20241220,785,37.45,20241118,2.63,N,020180,500,192 억,,2264499,N,N,0,N,00,N +20250319,120338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1090,-19,5,-1.71,119123910,109264,81.10,1105,1107,1083,1441,777,1109,1090.24,5.89,0,-43122,1129,1119,1107,1097,1085,1113,1091,192,332,500,770,1,1,38428915,419,6.37,1.22,03,0.28,171.00,895.00,1395,20241220,-21.86,785,20241118,38.85,1244,-12.38,20250227,999,9.11,20250102,1395,-21.86,20241220,785,38.85,20241118,2.63,N,020180,500,192 억,,2264499,N,N,0,N,00,N +20250319,110338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1087,-22,5,-1.98,109168535,100112,74.31,1105,1107,1083,1441,777,1109,1090.46,5.89,0,-42465,1129,1119,1107,1097,1085,1113,1091,192,332,500,770,1,1,38428915,418,6.36,1.21,03,0.26,171.00,895.00,1395,20241220,-22.08,785,20241118,38.47,1244,-12.62,20250227,999,8.81,20250102,1395,-22.08,20241220,785,38.47,20241118,2.63,N,020180,500,192 억,,2264499,N,N,0,N,00,N +20250319,100339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1090,-19,5,-1.71,50515487,46082,34.21,1105,1107,1088,1441,777,1109,1096.21,5.89,0,-3883,1129,1119,1107,1097,1085,1113,1091,192,332,500,770,1,1,38428915,419,6.37,1.22,03,0.12,171.00,895.00,1395,20241220,-21.86,785,20241118,38.85,1244,-12.38,20250227,999,9.11,20250102,1395,-21.86,20241220,785,38.85,20241118,2.63,N,020180,500,192 억,,2264499,N,N,0,N,00,N +20250319,090339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1107,-2,5,-0.18,5066893,4582,3.40,1105,1107,1105,1441,777,1109,1105.83,5.89,0,213,1129,1119,1107,1097,1085,1113,1091,192,332,500,770,1,1,38428915,425,6.47,1.24,03,0.01,171.00,895.00,1395,20241220,-20.65,785,20241118,41.02,1244,-11.01,20250227,999,10.81,20250102,1395,-20.65,20241220,785,41.02,20241118,2.63,N,020180,500,192 억,,2264499,N,N,0,N,00,N 20250318,160337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1109,-2,5,-0.18,145728006,131792,72.52,1114,1117,1095,1444,778,1111,1105.74,5.90,0,-4781,1134,1122,1101,1089,1068,1128,1095,192,333,500,770,1,1,38428915,426,6.49,1.24,03,0.34,171.00,895.00,1395,20241220,-20.50,785,20241118,41.27,1244,-10.85,20250227,999,11.01,20250102,1395,-20.50,20241220,785,41.27,20241118,2.61,N,020180,500,192 억,,2267598,N,N,0,N,00,N 20250318,150339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1110,-1,5,-0.09,123060587,111398,61.30,1114,1117,1095,1444,778,1111,1104.69,5.90,0,-13059,1134,1122,1101,1089,1068,1128,1095,192,333,500,770,1,1,38428915,427,6.49,1.24,03,0.29,171.00,895.00,1395,20241220,-20.43,785,20241118,41.40,1244,-10.77,20250227,999,11.11,20250102,1395,-20.43,20241220,785,41.40,20241118,2.61,N,020180,500,192 억,,2267598,N,N,0,N,00,N 20250318,140338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1109,-2,5,-0.18,94045261,85207,46.89,1114,1117,1095,1444,778,1111,1103.73,5.90,0,-26607,1134,1122,1101,1089,1068,1128,1095,192,333,500,770,1,1,38428915,426,6.49,1.24,03,0.22,171.00,895.00,1395,20241220,-20.50,785,20241118,41.27,1244,-10.85,20250227,999,11.01,20250102,1395,-20.50,20241220,785,41.27,20241118,2.61,N,020180,500,192 억,,2267598,N,N,0,N,00,N diff --git a/020400/price/prices-20250301.csv b/020400/price/prices-20250301.csv index 3577e005a1cc..fd5db50825ee 100644 --- a/020400/price/prices-20250301.csv +++ b/020400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,-140,5,-2.07,93369865,14038,245.38,6750,6820,6600,8770,4730,6750,6651.22,1.16,0,-765,6863,6806,6763,6706,6663,6835,6735,32,2020,1000,4180,10,1,3189166,211,25.42,0.40,12,0.44,260.00,16443.00,10290,20240322,-35.76,5500,20241115,20.18,8640,-23.50,20250213,6400,3.28,20250204,10290,-35.76,20240322,5500,20.18,20241115,0.00,N,020400,1000,31 억,,36973,N,N,0,N,00,N +20250319,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6620,-130,5,-1.93,88390505,13285,232.21,6750,6820,6600,8770,4730,6750,6653.41,1.16,0,-548,6863,6806,6763,6706,6663,6835,6735,32,2020,1000,4180,10,1,3189166,211,25.46,0.40,12,0.42,260.00,16443.00,10290,20240322,-35.67,5500,20241115,20.36,8640,-23.38,20250213,6400,3.44,20250204,10290,-35.67,20240322,5500,20.36,20241115,0.00,N,020400,1000,31 억,,36973,N,N,0,N,00,N +20250319,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,-140,5,-2.07,85321625,12821,224.10,6750,6820,6600,8770,4730,6750,6654.83,1.16,0,-475,6863,6806,6763,6706,6663,6835,6735,32,2020,1000,4180,10,1,3189166,211,25.42,0.40,12,0.40,260.00,16443.00,10290,20240322,-35.76,5500,20241115,20.18,8640,-23.50,20250213,6400,3.28,20250204,10290,-35.76,20240322,5500,20.18,20241115,0.00,N,020400,1000,31 억,,36973,N,N,0,N,00,N +20250319,130339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6630,-120,5,-1.78,82161845,12343,215.75,6750,6820,6600,8770,4730,6750,6656.55,1.16,0,-437,6863,6806,6763,6706,6663,6835,6735,32,2020,1000,4180,10,1,3189166,211,25.50,0.40,12,0.39,260.00,16443.00,10290,20240322,-35.57,5500,20241115,20.55,8640,-23.26,20250213,6400,3.59,20250204,10290,-35.57,20240322,5500,20.55,20241115,0.00,N,020400,1000,31 억,,36973,N,N,0,N,00,N +20250319,120338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6630,-120,5,-1.78,68065125,10209,178.45,6750,6820,6600,8770,4730,6750,6667.17,1.16,0,-271,6863,6806,6763,6706,6663,6835,6735,32,2020,1000,4180,10,1,3189166,211,25.50,0.40,12,0.32,260.00,16443.00,10290,20240322,-35.57,5500,20241115,20.55,8640,-23.26,20250213,6400,3.59,20250204,10290,-35.57,20240322,5500,20.55,20241115,0.00,N,020400,1000,31 억,,36973,N,N,0,N,00,N +20250319,110339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6640,-110,5,-1.63,58763365,8804,153.89,6750,6820,6600,8770,4730,6750,6674.62,1.16,0,-301,6863,6806,6763,6706,6663,6835,6735,32,2020,1000,4180,10,1,3189166,212,25.54,0.40,12,0.28,260.00,16443.00,10290,20240322,-35.47,5500,20241115,20.73,8640,-23.15,20250213,6400,3.75,20250204,10290,-35.47,20240322,5500,20.73,20241115,0.00,N,020400,1000,31 억,,36973,N,N,0,N,00,N +20250319,100340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,-50,5,-0.74,39292910,5863,102.48,6750,6820,6600,8770,4730,6750,6701.84,1.16,0,-42,6863,6806,6763,6706,6663,6835,6735,32,2020,1000,4180,10,1,3189166,214,25.77,0.41,12,0.18,260.00,16443.00,10290,20240322,-34.89,5500,20241115,21.82,8640,-22.45,20250213,6400,4.69,20250204,10290,-34.89,20240322,5500,21.82,20241115,0.00,N,020400,1000,31 억,,36973,N,N,0,N,00,N +20250319,090339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,0,3,0.00,661500,98,1.71,6750,6750,6750,8770,4730,6750,6750.00,1.16,0,-6,6863,6806,6763,6706,6663,6835,6735,32,2020,1000,4180,10,1,3189166,215,25.96,0.41,12,0.00,260.00,16443.00,10290,20240322,-34.40,5500,20241115,22.73,8640,-21.88,20250213,6400,5.47,20250204,10290,-34.40,20240322,5500,22.73,20241115,0.00,N,020400,1000,31 억,,36973,N,N,0,N,00,N 20250318,160337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,-30,5,-0.44,38656680,5721,36.15,6720,6820,6720,8810,4750,6780,6756.98,1.08,0,-360,7146,6962,6836,6652,6526,6900,6590,32,2030,1000,4200,10,1,3189166,215,25.96,0.41,12,0.18,260.00,16443.00,10290,20240322,-34.40,5500,20241115,22.73,8640,-21.88,20250213,6400,5.47,20250204,10290,-34.40,20240322,5500,22.73,20241115,0.00,N,020400,1000,31 억,,34333,N,N,0,N,00,N 20250318,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,-40,5,-0.59,37005290,5476,34.60,6720,6820,6720,8810,4750,6780,6757.72,1.08,0,-347,7146,6962,6836,6652,6526,6900,6590,32,2030,1000,4200,10,1,3189166,215,25.92,0.41,12,0.17,260.00,16443.00,10290,20240322,-34.50,5500,20241115,22.55,8640,-21.99,20250213,6400,5.31,20250204,10290,-34.50,20240322,5500,22.55,20241115,0.00,N,020400,1000,31 억,,34333,N,N,0,N,00,N 20250318,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,-20,5,-0.29,22635400,3353,21.19,6720,6810,6720,8810,4750,6780,6750.79,1.08,0,-34,7146,6962,6836,6652,6526,6900,6590,32,2030,1000,4200,10,1,3189166,216,26.00,0.41,12,0.11,260.00,16443.00,10290,20240322,-34.31,5500,20241115,22.91,8640,-21.76,20250213,6400,5.62,20250204,10290,-34.31,20240322,5500,22.91,20241115,0.00,N,020400,1000,31 억,,34333,N,N,0,N,00,N diff --git a/020560/price/prices-20250301.csv b/020560/price/prices-20250301.csv index 96c7386d5429..b588b80040ae 100644 --- a/020560/price/prices-20250301.csv +++ b/020560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10390,-60,5,-0.57,806816000,77295,104.76,10450,10520,10390,13580,7320,10450,10438.15,5.36,-6530,3536,10576,10512,10476,10412,10376,10495,10395,10300,3130,5000,7730,10,1,205990711,21402,-2.02,2.39,12,0.04,-5138.00,4349.00,11750,20240520,-11.57,8780,20240805,18.34,11100,-6.40,20250310,10100,2.87,20250108,11750,-11.57,20240520,8780,18.34,20240805,0.05,N,020560,5000,10299 억,,5515113,N,N,11089,N,00,N +20250319,150340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10450,0,3,0.00,585754790,56059,75.98,10450,10520,10390,13580,7320,10450,10448.90,5.36,-5662,1560,10576,10512,10476,10412,10376,10495,10395,10300,3130,5000,7730,10,1,205990711,21526,-2.03,2.40,12,0.03,-5138.00,4349.00,11750,20240520,-11.06,8780,20240805,19.02,11100,-5.86,20250310,10100,3.47,20250108,11750,-11.06,20240520,8780,19.02,20240805,0.05,N,020560,5000,10299 억,,5515981,N,N,391,N,00,N +20250319,140341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10470,20,2,0.19,517568090,49544,67.15,10450,10520,10390,13580,7320,10450,10446.64,5.36,-4225,1438,10576,10512,10476,10412,10376,10495,10395,10300,3130,5000,7730,10,1,205990711,21567,-2.04,2.41,12,0.02,-5138.00,4349.00,11750,20240520,-10.89,8780,20240805,19.25,11100,-5.68,20250310,10100,3.66,20250108,11750,-10.89,20240520,8780,19.25,20240805,0.05,N,020560,5000,10299 억,,5517418,N,N,391,N,00,N +20250319,130339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10450,0,3,0.00,456130815,43666,59.18,10450,10520,10390,13580,7320,10450,10445.90,5.36,-3739,972,10576,10512,10476,10412,10376,10495,10395,10300,3130,5000,7730,10,1,205990711,21526,-2.03,2.40,12,0.02,-5138.00,4349.00,11750,20240520,-11.06,8780,20240805,19.02,11100,-5.86,20250310,10100,3.47,20250108,11750,-11.06,20240520,8780,19.02,20240805,0.05,N,020560,5000,10299 억,,5517904,N,N,391,N,00,N +20250319,120338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10460,10,2,0.10,412133250,39456,53.48,10450,10520,10390,13580,7320,10450,10445.39,5.36,-3124,446,10576,10512,10476,10412,10376,10495,10395,10300,3130,5000,7730,10,1,205990711,21547,-2.04,2.41,12,0.02,-5138.00,4349.00,11750,20240520,-10.98,8780,20240805,19.13,11100,-5.77,20250310,10100,3.56,20250108,11750,-10.98,20240520,8780,19.13,20240805,0.05,N,020560,5000,10299 억,,5518519,N,N,391,N,00,N +20250319,110339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10440,-10,5,-0.10,366407315,35083,47.55,10450,10520,10390,13580,7320,10450,10444.01,5.36,-2531,-177,10576,10512,10476,10412,10376,10495,10395,10300,3130,5000,7730,10,1,205990711,21505,-2.03,2.40,12,0.02,-5138.00,4349.00,11750,20240520,-11.15,8780,20240805,18.91,11100,-5.95,20250310,10100,3.37,20250108,11750,-11.15,20240520,8780,18.91,20240805,0.05,N,020560,5000,10299 억,,5519112,N,N,391,N,00,N +20250319,100340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10480,30,2,0.29,161334055,15406,20.88,10450,10520,10440,13580,7320,10450,10472.16,5.36,-928,540,10576,10512,10476,10412,10376,10495,10395,10300,3130,5000,7730,10,1,205990711,21588,-2.04,2.41,12,0.01,-5138.00,4349.00,11750,20240520,-10.81,8780,20240805,19.36,11100,-5.59,20250310,10100,3.76,20250108,11750,-10.81,20240520,8780,19.36,20240805,0.05,N,020560,5000,10299 억,,5520715,N,N,391,N,00,N +20250319,090340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10520,70,2,0.67,22556430,2156,2.92,10450,10520,10450,13580,7320,10450,10462.17,5.36,926,1136,10576,10512,10476,10412,10376,10495,10395,10300,3130,5000,7730,10,1,205990711,21670,-2.05,2.42,12,0.00,-5138.00,4349.00,11750,20240520,-10.47,8780,20240805,19.82,11100,-5.23,20250310,10100,4.16,20250108,11750,-10.47,20240520,8780,19.82,20240805,0.05,N,020560,5000,10299 억,,5522569,N,N,391,N,00,N 20250318,160337,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10450,-30,5,-0.29,769903025,73539,69.01,10460,10540,10440,13620,7340,10480,10469.33,5.36,-15258,-10689,10760,10620,10540,10400,10320,10580,10360,10300,3140,5000,7750,10,1,205990711,21526,-2.03,2.40,12,0.04,-5138.00,4349.00,11750,20240520,-11.06,8780,20240805,19.02,11100,-5.86,20250310,10100,3.47,20250108,11750,-11.06,20240520,8780,19.02,20240805,0.05,N,020560,5000,10299 억,,5521643,N,N,391,N,00,N 20250318,150340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10480,0,3,0.00,708949625,67711,63.54,10460,10540,10440,13620,7340,10480,10470.23,5.37,-11302,-6615,10760,10620,10540,10400,10320,10580,10360,10300,3140,5000,7750,10,1,205990711,21588,-2.04,2.41,12,0.03,-5138.00,4349.00,11750,20240520,-10.81,8780,20240805,19.36,11100,-5.59,20250310,10100,3.76,20250108,11750,-10.81,20240520,8780,19.36,20240805,0.05,N,020560,5000,10299 억,,5525599,N,N,1446,N,00,N 20250318,140339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10480,0,3,0.00,638891425,61014,57.26,10460,10540,10440,13620,7340,10480,10471.23,5.37,-8748,-5021,10760,10620,10540,10400,10320,10580,10360,10300,3140,5000,7750,10,1,205990711,21588,-2.04,2.41,12,0.03,-5138.00,4349.00,11750,20240520,-10.81,8780,20240805,19.36,11100,-5.59,20250310,10100,3.76,20250108,11750,-10.81,20240520,8780,19.36,20240805,0.05,N,020560,5000,10299 억,,5528153,N,N,1446,N,00,N diff --git a/020710/price/prices-20250301.csv b/020710/price/prices-20250301.csv index 3c31249851bd..bba156c5ff49 100644 --- a/020710/price/prices-20250301.csv +++ b/020710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3930,-80,5,-2.00,214615600,54136,40.43,4010,4015,3900,5210,2810,4010,3964.38,0.95,0,-8,4120,4065,4005,3950,3890,4035,3920,100,1200,500,2960,5,1,20047970,788,9.47,0.57,12,0.27,415.00,6853.00,4650,20241211,-15.48,3095,20241203,26.98,4465,-11.98,20250102,3635,8.12,20250210,4650,-15.48,20241211,3095,26.98,20241203,1.49,N,020710,500,100 억,,189968,N,N,0,N,00,N +20250319,150340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3970,-40,5,-1.00,182917355,46084,34.42,4010,4015,3900,5210,2810,4010,3969.22,0.95,0,-2675,4120,4065,4005,3950,3890,4035,3920,100,1200,500,2960,5,1,20047970,796,9.57,0.58,12,0.23,415.00,6853.00,4650,20241211,-14.62,3095,20241203,28.27,4465,-11.09,20250102,3635,9.22,20250210,4650,-14.62,20241211,3095,28.27,20241203,1.49,N,020710,500,100 억,,189968,N,N,0,N,00,N +20250319,140341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3970,-40,5,-1.00,167205030,42112,31.45,4010,4015,3900,5210,2810,4010,3970.48,0.95,0,-3109,4120,4065,4005,3950,3890,4035,3920,100,1200,500,2960,5,1,20047970,796,9.57,0.58,12,0.21,415.00,6853.00,4650,20241211,-14.62,3095,20241203,28.27,4465,-11.09,20250102,3635,9.22,20250210,4650,-14.62,20241211,3095,28.27,20241203,1.49,N,020710,500,100 억,,189968,N,N,0,N,00,N +20250319,130339,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,-55,5,-1.37,160032145,40310,30.10,4010,4015,3900,5210,2810,4010,3970.04,0.95,0,-2803,4120,4065,4005,3950,3890,4035,3920,100,1200,500,2960,5,1,20047970,793,9.53,0.58,12,0.20,415.00,6853.00,4650,20241211,-14.95,3095,20241203,27.79,4465,-11.42,20250102,3635,8.80,20250210,4650,-14.95,20241211,3095,27.79,20241203,1.49,N,020710,500,100 억,,189968,N,N,0,N,00,N +20250319,120339,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3960,-50,5,-1.25,135106140,34019,25.41,4010,4015,3900,5210,2810,4010,3971.49,0.95,0,-6120,4120,4065,4005,3950,3890,4035,3920,100,1200,500,2960,5,1,20047970,794,9.54,0.58,12,0.17,415.00,6853.00,4650,20241211,-14.84,3095,20241203,27.95,4465,-11.31,20250102,3635,8.94,20250210,4650,-14.84,20241211,3095,27.95,20241203,1.49,N,020710,500,100 억,,189968,N,N,0,N,00,N +20250319,110339,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,-55,5,-1.37,104741280,26360,19.69,4010,4015,3900,5210,2810,4010,3973.49,0.95,0,-6606,4120,4065,4005,3950,3890,4035,3920,100,1200,500,2960,5,1,20047970,793,9.53,0.58,12,0.13,415.00,6853.00,4650,20241211,-14.95,3095,20241203,27.79,4465,-11.42,20250102,3635,8.80,20250210,4650,-14.95,20241211,3095,27.79,20241203,1.49,N,020710,500,100 억,,189968,N,N,0,N,00,N +20250319,100340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3975,-35,5,-0.87,85678865,21552,16.09,4010,4015,3900,5210,2810,4010,3975.45,0.95,0,-5057,4120,4065,4005,3950,3890,4035,3920,100,1200,500,2960,5,1,20047970,797,9.58,0.58,12,0.11,415.00,6853.00,4650,20241211,-14.52,3095,20241203,28.43,4465,-10.97,20250102,3635,9.35,20250210,4650,-14.52,20241211,3095,28.43,20241203,1.49,N,020710,500,100 억,,189968,N,N,0,N,00,N +20250319,090340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3995,-15,5,-0.37,999490,251,0.19,4010,4015,3965,5210,2810,4010,3982.03,0.95,0,98,4120,4065,4005,3950,3890,4035,3920,100,1200,500,2960,5,1,20047970,801,9.63,0.58,12,0.00,415.00,6853.00,4650,20241211,-14.09,3095,20241203,29.08,4465,-10.53,20250102,3635,9.90,20250210,4650,-14.09,20241211,3095,29.08,20241203,1.49,N,020710,500,100 억,,189968,N,N,0,N,00,N 20250318,160337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4010,15,2,0.38,535932313,133703,215.13,4030,4060,3945,5190,2800,3995,4008.37,0.96,0,-2912,4078,4036,3958,3916,3838,4057,3937,100,1195,500,2950,5,1,20047970,804,9.66,0.59,12,0.67,415.00,6853.00,4650,20241211,-13.76,3095,20241203,29.56,4465,-10.19,20250102,3635,10.32,20250210,4650,-13.76,20241211,3095,29.56,20241203,1.48,N,020710,500,100 억,,192621,N,N,0,N,00,N 20250318,150340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3995,0,3,0.00,529116363,131999,212.39,4030,4060,3945,5190,2800,3995,4008.49,0.96,0,-2948,4078,4036,3958,3916,3838,4057,3937,100,1195,500,2950,5,1,20047970,801,9.63,0.58,12,0.66,415.00,6853.00,4650,20241211,-14.09,3095,20241203,29.08,4465,-10.53,20250102,3635,9.90,20250210,4650,-14.09,20241211,3095,29.08,20241203,1.48,N,020710,500,100 억,,192621,N,N,0,N,00,N 20250318,140339,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3980,-15,5,-0.38,487257013,121463,195.44,4030,4060,3960,5190,2800,3995,4011.57,0.96,0,-2951,4078,4036,3958,3916,3838,4057,3937,100,1195,500,2950,5,1,20047970,798,9.59,0.58,12,0.61,415.00,6853.00,4650,20241211,-14.41,3095,20241203,28.59,4465,-10.86,20250102,3635,9.49,20250210,4650,-14.41,20241211,3095,28.59,20241203,1.48,N,020710,500,100 억,,192621,N,N,0,N,00,N diff --git a/020760/price/prices-20250301.csv b/020760/price/prices-20250301.csv index 3a934511e00d..c60ecfe945af 100644 --- a/020760/price/prices-20250301.csv +++ b/020760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,815,-9,5,-1.09,33318423,40289,70.88,824,842,815,1071,577,824,826.99,0.46,0,4212,860,842,832,814,804,837,809,258,247,500,510,1,1,51513741,420,-2.81,1.64,12,0.08,-290.00,497.00,1490,20240530,-45.30,769,20241209,5.98,998,-18.34,20250110,810,0.62,20250103,1490,-45.30,20240530,769,5.98,20241209,0.00,N,020760,500,257 억,,235316,N,N,6,N,00,N +20250319,150340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,821,-3,5,-0.36,23787217,28644,50.39,824,842,820,1071,577,824,830.44,0.46,0,5168,860,842,832,814,804,837,809,258,247,500,510,1,1,51513741,423,-2.83,1.65,12,0.06,-290.00,497.00,1490,20240530,-44.90,769,20241209,6.76,998,-17.74,20250110,810,1.36,20250103,1490,-44.90,20240530,769,6.76,20241209,0.00,N,020760,500,257 억,,235316,N,N,46,N,00,N +20250319,140341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,836,12,2,1.46,21275833,25599,45.03,824,842,820,1071,577,824,831.12,0.46,0,5126,860,842,832,814,804,837,809,258,247,500,510,1,1,51513741,431,-2.88,1.68,12,0.05,-290.00,497.00,1490,20240530,-43.89,769,20241209,8.71,998,-16.23,20250110,810,3.21,20250103,1490,-43.89,20240530,769,8.71,20241209,0.00,N,020760,500,257 억,,235316,N,N,46,N,00,N +20250319,130340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,838,14,2,1.70,16409138,19737,34.72,824,842,820,1071,577,824,831.39,0.46,0,4116,860,842,832,814,804,837,809,258,247,500,510,1,1,51513741,432,-2.89,1.69,12,0.04,-290.00,497.00,1490,20240530,-43.76,769,20241209,8.97,998,-16.03,20250110,810,3.46,20250103,1490,-43.76,20240530,769,8.97,20241209,0.00,N,020760,500,257 억,,235316,N,N,46,N,00,N +20250319,120339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,839,15,2,1.82,16308427,19617,34.51,824,842,820,1071,577,824,831.34,0.46,0,4198,860,842,832,814,804,837,809,258,247,500,510,1,1,51513741,432,-2.89,1.69,12,0.04,-290.00,497.00,1490,20240530,-43.69,769,20241209,9.10,998,-15.93,20250110,810,3.58,20250103,1490,-43.69,20240530,769,9.10,20241209,0.00,N,020760,500,257 억,,235316,N,N,46,N,00,N +20250319,110340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,837,13,2,1.58,11729787,14120,24.84,824,842,820,1071,577,824,830.72,0.46,0,3820,860,842,832,814,804,837,809,258,247,500,510,1,1,51513741,431,-2.89,1.68,12,0.03,-290.00,497.00,1490,20240530,-43.83,769,20241209,8.84,998,-16.13,20250110,810,3.33,20250103,1490,-43.83,20240530,769,8.84,20241209,0.00,N,020760,500,257 억,,235316,N,N,46,N,00,N +20250319,100341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,840,16,2,1.94,11075640,13343,23.47,824,840,820,1071,577,824,830.07,0.46,0,3845,860,842,832,814,804,837,809,258,247,500,510,1,1,51513741,433,-2.90,1.69,12,0.03,-290.00,497.00,1490,20240530,-43.62,769,20241209,9.23,998,-15.83,20250110,810,3.70,20250103,1490,-43.62,20240530,769,9.23,20241209,0.00,N,020760,500,257 억,,235316,N,N,46,N,00,N +20250319,090340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,830,6,2,0.73,34674,42,0.07,824,830,824,1071,577,824,825.57,0.46,0,-1,860,842,832,814,804,837,809,258,247,500,510,1,1,51513741,428,-2.86,1.67,12,0.00,-290.00,497.00,1490,20240530,-44.30,769,20241209,7.93,998,-16.83,20250110,810,2.47,20250103,1490,-44.30,20240530,769,7.93,20241209,0.00,N,020760,500,257 억,,235316,N,N,46,N,00,N 20250318,160338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,824,-6,5,-0.72,44846868,54258,101.09,832,850,822,1079,581,830,826.55,0.46,0,-109,862,846,838,822,814,842,818,258,249,500,510,1,1,51513741,424,-2.84,1.66,12,0.11,-290.00,497.00,1490,20240530,-44.70,769,20241209,7.15,998,-17.43,20250110,810,1.73,20250103,1490,-44.70,20240530,769,7.15,20241209,0.00,N,020760,500,257 억,,235425,N,N,46,N,00,N 20250318,150340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,826,-4,5,-0.48,32866250,39750,74.06,832,850,822,1079,581,830,826.82,0.46,0,387,862,846,838,822,814,842,818,258,249,500,510,1,1,51513741,426,-2.85,1.66,12,0.08,-290.00,497.00,1490,20240530,-44.56,769,20241209,7.41,998,-17.23,20250110,810,1.98,20250103,1490,-44.56,20240530,769,7.41,20241209,0.00,N,020760,500,257 억,,235425,N,N,14,N,00,N 20250318,140339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,825,-5,5,-0.60,23652050,28548,53.19,832,850,823,1079,581,830,828.50,0.46,0,190,862,846,838,822,814,842,818,258,249,500,510,1,1,51513741,425,-2.84,1.66,12,0.06,-290.00,497.00,1490,20240530,-44.63,769,20241209,7.28,998,-17.33,20250110,810,1.85,20250103,1490,-44.63,20240530,769,7.28,20241209,0.00,N,020760,500,257 억,,235425,N,N,14,N,00,N diff --git a/021040/price/prices-20250301.csv b/021040/price/prices-20250301.csv index 4d001a927b77..6958c00b72f9 100644 --- a/021040/price/prices-20250301.csv +++ b/021040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,0,3,0.00,15684059,17331,94.74,907,907,903,1179,635,907,904.97,0.33,0,-130,929,918,911,900,893,916,898,543,272,2500,580,1,1,21704774,197,-4.90,0.31,12,0.08,-185.00,2910.00,2237,20240424,-59.45,869,20241209,4.37,1156,-21.54,20250304,890,1.91,20250210,4475,-79.73,20240424,869,4.37,20241209,0.00,N,021040,2500,542 억,,70599,N,N,0,N,00,N +20250319,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,0,3,0.00,15683152,17330,94.73,907,907,903,1179,635,907,904.97,0.33,0,-130,929,918,911,900,893,916,898,543,272,2500,580,1,1,21704774,197,-4.90,0.31,12,0.08,-185.00,2910.00,2237,20240424,-59.45,869,20241209,4.37,1156,-21.54,20250304,890,1.91,20250210,4475,-79.73,20240424,869,4.37,20241209,0.00,N,021040,2500,542 억,,70599,N,N,0,N,00,N +20250319,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,904,-3,5,-0.33,14772803,16323,89.23,907,907,903,1179,635,907,905.03,0.33,0,-130,929,918,911,900,893,916,898,543,272,2500,580,1,1,21704774,196,-4.89,0.31,12,0.08,-185.00,2910.00,2237,20240424,-59.59,869,20241209,4.03,1156,-21.80,20250304,890,1.57,20250210,4475,-79.80,20240424,869,4.03,20241209,0.00,N,021040,2500,542 억,,70599,N,N,0,N,00,N +20250319,130340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,904,-3,5,-0.33,13507558,14923,81.57,907,907,904,1179,635,907,905.15,0.33,0,-130,929,918,911,900,893,916,898,543,272,2500,580,1,1,21704774,196,-4.89,0.31,12,0.07,-185.00,2910.00,2237,20240424,-59.59,869,20241209,4.03,1156,-21.80,20250304,890,1.57,20250210,4475,-79.80,20240424,869,4.03,20241209,0.00,N,021040,2500,542 억,,70599,N,N,0,N,00,N +20250319,120339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,0,3,0.00,10810480,11944,65.29,907,907,905,1179,635,907,905.10,0.33,0,-134,929,918,911,900,893,916,898,543,272,2500,580,1,1,21704774,197,-4.90,0.31,12,0.06,-185.00,2910.00,2237,20240424,-59.45,869,20241209,4.37,1156,-21.54,20250304,890,1.91,20250210,4475,-79.73,20240424,869,4.37,20241209,0.00,N,021040,2500,542 억,,70599,N,N,0,N,00,N +20250319,110340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,0,3,0.00,1522667,1682,9.19,907,907,905,1179,635,907,905.27,0.33,0,-134,929,918,911,900,893,916,898,543,272,2500,580,1,1,21704774,197,-4.90,0.31,12,0.01,-185.00,2910.00,2237,20240424,-59.45,869,20241209,4.37,1156,-21.54,20250304,890,1.91,20250210,4475,-79.73,20240424,869,4.37,20241209,0.00,N,021040,2500,542 억,,70599,N,N,0,N,00,N +20250319,100341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,905,-2,5,-0.22,1499085,1656,9.05,907,907,905,1179,635,907,905.24,0.33,0,-136,929,918,911,900,893,916,898,543,272,2500,580,1,1,21704774,196,-4.89,0.31,12,0.01,-185.00,2910.00,2237,20240424,-59.54,869,20241209,4.14,1156,-21.71,20250304,890,1.69,20250210,4475,-79.78,20240424,869,4.14,20241209,0.00,N,021040,2500,542 억,,70599,N,N,0,N,00,N +20250319,090340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,906,-1,5,-0.11,154956,171,0.93,907,907,906,1179,635,907,906.18,0.33,0,-141,929,918,911,900,893,916,898,543,272,2500,580,1,1,21704774,197,-4.90,0.31,12,0.00,-185.00,2910.00,2237,20240424,-59.50,869,20241209,4.26,1156,-21.63,20250304,890,1.80,20250210,4475,-79.75,20240424,869,4.26,20241209,0.00,N,021040,2500,542 억,,70599,N,N,0,N,00,N 20250318,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,1,2,0.11,16659557,18294,57.65,907,922,904,1177,635,906,910.66,0.29,0,-510,922,914,908,900,894,918,904,543,271,2500,570,1,1,21704774,197,-4.90,0.31,12,0.08,-185.00,2910.00,2240,20240306,-59.51,869,20241209,4.37,1156,-21.54,20250304,890,1.91,20250210,4475,-79.73,20240424,869,4.37,20241209,0.00,N,021040,2500,542 억,,63158,N,N,0,N,00,N 20250318,150341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,905,-1,5,-0.11,15269124,16761,52.82,907,922,904,1177,635,906,910.99,0.29,0,972,922,914,908,900,894,918,904,543,271,2500,570,1,1,21704774,196,-4.89,0.31,12,0.08,-185.00,2910.00,2240,20240306,-59.60,869,20241209,4.14,1156,-21.71,20250304,890,1.69,20250210,4475,-79.78,20240424,869,4.14,20241209,0.00,N,021040,2500,542 억,,63158,N,N,0,N,00,N 20250318,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,913,7,2,0.77,11360597,12448,39.23,907,922,904,1177,635,906,912.64,0.29,0,-40,922,914,908,900,894,918,904,543,271,2500,570,1,1,21704774,198,-4.94,0.31,12,0.06,-185.00,2910.00,2240,20240306,-59.24,869,20241209,5.06,1156,-21.02,20250304,890,2.58,20250210,4475,-79.60,20240424,869,5.06,20241209,0.00,N,021040,2500,542 억,,63158,N,N,0,N,00,N diff --git a/021050/price/prices-20250301.csv b/021050/price/prices-20250301.csv index b8f170c75209..7183983ab531 100644 --- a/021050/price/prices-20250301.csv +++ b/021050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1297,38,2,3.02,466944636,365561,232.74,1255,1297,1255,1636,882,1259,1277.30,2.46,0,101504,1279,1269,1255,1245,1231,1271,1247,237,377,500,900,1,1,47474590,616,-6.06,0.50,12,0.77,-214.00,2612.00,2005,20240521,-35.31,990,20241210,31.01,1360,-4.63,20250217,1120,15.80,20250102,2005,-35.31,20240521,990,31.01,20241210,1.63,N,021050,500,237 억,,1168788,N,N,6,N,00,N +20250319,150341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1295,36,2,2.86,414764243,325296,207.11,1255,1296,1255,1636,882,1259,1275.04,2.46,0,105194,1279,1269,1255,1245,1231,1271,1247,237,377,500,900,1,1,47474590,615,-6.05,0.50,12,0.69,-214.00,2612.00,2005,20240521,-35.41,990,20241210,30.81,1360,-4.78,20250217,1120,15.62,20250102,2005,-35.41,20240521,990,30.81,20241210,1.63,N,021050,500,237 억,,1168788,N,N,40,N,00,N +20250319,140342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1284,25,2,1.99,278149195,219268,139.60,1255,1285,1255,1636,882,1259,1268.54,2.46,0,62629,1279,1269,1255,1245,1231,1271,1247,237,377,500,900,1,1,47474590,610,-6.00,0.49,12,0.46,-214.00,2612.00,2005,20240521,-35.96,990,20241210,29.70,1360,-5.59,20250217,1120,14.64,20250102,2005,-35.96,20240521,990,29.70,20241210,1.63,N,021050,500,237 억,,1168788,N,N,40,N,00,N +20250319,130340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,11,2,0.87,218203339,172412,109.77,1255,1273,1255,1636,882,1259,1265.59,2.46,0,53991,1279,1269,1255,1245,1231,1271,1247,237,377,500,900,1,1,47474590,603,-5.93,0.49,12,0.36,-214.00,2612.00,2005,20240521,-36.66,990,20241210,28.28,1360,-6.62,20250217,1120,13.39,20250102,2005,-36.66,20240521,990,28.28,20241210,1.63,N,021050,500,237 억,,1168788,N,N,40,N,00,N +20250319,120339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1269,10,2,0.79,195923327,154853,98.59,1255,1273,1255,1636,882,1259,1265.22,2.46,0,44732,1279,1269,1255,1245,1231,1271,1247,237,377,500,900,1,1,47474590,602,-5.93,0.49,12,0.33,-214.00,2612.00,2005,20240521,-36.71,990,20241210,28.18,1360,-6.69,20250217,1120,13.30,20250102,2005,-36.71,20240521,990,28.18,20241210,1.63,N,021050,500,237 억,,1168788,N,N,40,N,00,N +20250319,110340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1266,7,2,0.56,126662274,100110,63.74,1255,1273,1255,1636,882,1259,1265.23,2.46,0,21358,1279,1269,1255,1245,1231,1271,1247,237,377,500,900,1,1,47474590,601,-5.92,0.48,12,0.21,-214.00,2612.00,2005,20240521,-36.86,990,20241210,27.88,1360,-6.91,20250217,1120,13.04,20250102,2005,-36.86,20240521,990,27.88,20241210,1.63,N,021050,500,237 억,,1168788,N,N,40,N,00,N +20250319,100341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1264,5,2,0.40,74618531,58955,37.53,1255,1273,1255,1636,882,1259,1265.69,2.46,0,16140,1279,1269,1255,1245,1231,1271,1247,237,377,500,900,1,1,47474590,600,-5.91,0.48,12,0.12,-214.00,2612.00,2005,20240521,-36.96,990,20241210,27.68,1360,-7.06,20250217,1120,12.86,20250102,2005,-36.96,20240521,990,27.68,20241210,1.63,N,021050,500,237 억,,1168788,N,N,40,N,00,N +20250319,090341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1265,6,2,0.48,4810657,3809,2.43,1255,1265,1255,1636,882,1259,1262.97,2.46,0,809,1279,1269,1255,1245,1231,1271,1247,237,377,500,900,1,1,47474590,601,-5.91,0.48,12,0.01,-214.00,2612.00,2005,20240521,-36.91,990,20241210,27.78,1360,-6.99,20250217,1120,12.95,20250102,2005,-36.91,20240521,990,27.78,20241210,1.63,N,021050,500,237 억,,1168788,N,N,40,N,00,N 20250318,160338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1259,0,3,0.00,196398001,156901,116.70,1259,1265,1241,1636,882,1259,1251.73,2.46,0,2592,1301,1279,1263,1241,1225,1272,1234,237,377,500,900,1,1,47474590,598,-5.88,0.48,12,0.33,-214.00,2612.00,2005,20240521,-37.21,990,20241210,27.17,1360,-7.43,20250217,1120,12.41,20250102,2005,-37.21,20240521,990,27.17,20241210,1.65,N,021050,500,237 억,,1166196,N,N,40,N,00,N 20250318,150341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1250,-9,5,-0.71,173594763,138613,103.10,1259,1265,1246,1636,882,1259,1252.37,2.46,0,994,1301,1279,1263,1241,1225,1272,1234,237,377,500,900,1,1,47474590,593,-5.84,0.48,12,0.29,-214.00,2612.00,2005,20240521,-37.66,990,20241210,26.26,1360,-8.09,20250217,1120,11.61,20250102,2005,-37.66,20240521,990,26.26,20241210,1.65,N,021050,500,237 억,,1166196,N,N,13,N,00,N 20250318,140340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1252,-7,5,-0.56,164598468,131406,97.74,1259,1265,1246,1636,882,1259,1252.59,2.46,0,929,1301,1279,1263,1241,1225,1272,1234,237,377,500,900,1,1,47474590,594,-5.85,0.48,12,0.28,-214.00,2612.00,2005,20240521,-37.56,990,20241210,26.46,1360,-7.94,20250217,1120,11.79,20250102,2005,-37.56,20240521,990,26.46,20241210,1.65,N,021050,500,237 억,,1166196,N,N,13,N,00,N diff --git a/021080/price/prices-20250301.csv b/021080/price/prices-20250301.csv index 1a2df0ddd52f..de07f9d1f7f5 100644 --- a/021080/price/prices-20250301.csv +++ b/021080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2130,45,2,2.16,3473469109,1590541,907.69,2100,2250,2100,2710,1460,2085,2183.85,4.38,0,-192287,2128,2106,2078,2056,2028,2110,2060,240,625,500,1450,5,1,48000000,1022,5.10,0.55,12,3.31,418.00,3851.00,3140,20240307,-32.17,2010,20250203,5.97,2430,-12.35,20250225,2010,5.97,20250203,3120,-31.73,20240521,2010,5.97,20250203,3.76,N,021080,500,240 억,,2101385,N,N,54,N,00,N +20250319,150341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2160,75,2,3.60,3338446004,1527413,871.66,2100,2250,2100,2710,1460,2085,2185.69,4.38,0,-198590,2128,2106,2078,2056,2028,2110,2060,240,625,500,1450,5,1,48000000,1037,5.17,0.56,12,3.18,418.00,3851.00,3140,20240307,-31.21,2010,20250203,7.46,2430,-11.11,20250225,2010,7.46,20250203,3120,-30.77,20240521,2010,7.46,20250203,3.76,N,021080,500,240 억,,2101385,N,N,54,N,00,N +20250319,140342,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2150,65,2,3.12,3138448369,1433967,818.33,2100,2250,2100,2710,1460,2085,2188.65,4.38,0,-197229,2128,2106,2078,2056,2028,2110,2060,240,625,500,1450,5,1,48000000,1032,5.14,0.56,12,2.99,418.00,3851.00,3140,20240307,-31.53,2010,20250203,6.97,2430,-11.52,20250225,2010,6.97,20250203,3120,-31.09,20240521,2010,6.97,20250203,3.76,N,021080,500,240 억,,2101385,N,N,54,N,00,N +20250319,130340,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2145,60,2,2.88,3023017254,1380337,787.73,2100,2250,2100,2710,1460,2085,2190.06,4.38,0,-190652,2128,2106,2078,2056,2028,2110,2060,240,625,500,1450,5,1,48000000,1030,5.13,0.56,12,2.88,418.00,3851.00,3140,20240307,-31.69,2010,20250203,6.72,2430,-11.73,20250225,2010,6.72,20250203,3120,-31.25,20240521,2010,6.72,20250203,3.76,N,021080,500,240 억,,2101385,N,N,54,N,00,N +20250319,120340,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2150,65,2,3.12,2957311339,1349695,770.24,2100,2250,2100,2710,1460,2085,2191.10,4.38,0,-191193,2128,2106,2078,2056,2028,2110,2060,240,625,500,1450,5,1,48000000,1032,5.14,0.56,12,2.81,418.00,3851.00,3140,20240307,-31.53,2010,20250203,6.97,2430,-11.52,20250225,2010,6.97,20250203,3120,-31.09,20240521,2010,6.97,20250203,3.76,N,021080,500,240 억,,2101385,N,N,54,N,00,N +20250319,110340,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2150,65,2,3.12,2868373219,1308253,746.59,2100,2250,2100,2710,1460,2085,2192.52,4.38,0,-190185,2128,2106,2078,2056,2028,2110,2060,240,625,500,1450,5,1,48000000,1032,5.14,0.56,12,2.73,418.00,3851.00,3140,20240307,-31.53,2010,20250203,6.97,2430,-11.52,20250225,2010,6.97,20250203,3120,-31.09,20240521,2010,6.97,20250203,3.76,N,021080,500,240 억,,2101385,N,N,54,N,00,N +20250319,100341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2165,80,2,3.84,2694510973,1227526,700.52,2100,2250,2100,2710,1460,2085,2195.07,4.38,0,-184842,2128,2106,2078,2056,2028,2110,2060,240,625,500,1450,5,1,48000000,1039,5.18,0.56,12,2.56,418.00,3851.00,3140,20240307,-31.05,2010,20250203,7.71,2430,-10.91,20250225,2010,7.71,20250203,3120,-30.61,20240521,2010,7.71,20250203,3.76,N,021080,500,240 억,,2101385,N,N,54,N,00,N +20250319,090341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2215,130,2,6.24,828886204,375570,214.33,2100,2250,2100,2710,1460,2085,2207.01,4.38,0,-53947,2128,2106,2078,2056,2028,2110,2060,240,625,500,1450,5,1,48000000,1063,5.30,0.58,12,0.78,418.00,3851.00,3140,20240307,-29.46,2010,20250203,10.20,2430,-8.85,20250225,2010,10.20,20250203,3120,-29.01,20240521,2010,10.20,20250203,3.76,N,021080,500,240 억,,2101385,N,N,54,N,00,N 20250318,160338,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2085,-5,5,-0.24,362792582,175158,226.75,2085,2100,2050,2715,1465,2090,2071.19,4.42,0,-18890,2130,2110,2095,2075,2060,2102,2067,240,625,500,1460,5,1,48000000,1001,4.99,0.54,12,0.36,418.00,3851.00,3190,20240306,-34.64,2010,20250203,3.73,2430,-14.20,20250225,2010,3.73,20250203,3120,-33.17,20240521,2010,3.73,20250203,3.75,N,021080,500,240 억,,2120276,N,N,54,N,00,N 20250318,150341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2080,-10,5,-0.48,352411177,170171,220.29,2085,2100,2050,2715,1465,2090,2070.92,4.42,0,-18371,2130,2110,2095,2075,2060,2102,2067,240,625,500,1460,5,1,48000000,998,4.98,0.54,12,0.35,418.00,3851.00,3190,20240306,-34.80,2010,20250203,3.48,2430,-14.40,20250225,2010,3.48,20250203,3120,-33.33,20240521,2010,3.48,20250203,3.75,N,021080,500,240 억,,2120276,N,N,0,N,00,N 20250318,140340,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2075,-15,5,-0.72,290187032,140224,181.52,2085,2100,2050,2715,1465,2090,2069.45,4.42,0,-3133,2130,2110,2095,2075,2060,2102,2067,240,625,500,1460,5,1,48000000,996,4.96,0.54,12,0.29,418.00,3851.00,3190,20240306,-34.95,2010,20250203,3.23,2430,-14.61,20250225,2010,3.23,20250203,3120,-33.49,20240521,2010,3.23,20250203,3.75,N,021080,500,240 억,,2120276,N,N,0,N,00,N diff --git a/021240/price/prices-20250301.csv b/021240/price/prices-20250301.csv index e4d595b8ee40..104c29b1d83a 100644 --- a/021240/price/prices-20250301.csv +++ b/021240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84600,-1000,5,-1.17,8244844450,97216,80.91,84400,85900,84300,111200,60000,85600,84809.55,61.67,0,-4239,88000,86800,85800,84600,83600,86300,84100,407,25600,500,65050,100,1,72563745,61389,13.25,2.32,12,0.13,6386.00,36464.00,89000,20250305,-4.94,50900,20240307,66.21,89000,-4.94,20250305,63600,33.02,20250106,89000,-4.94,20250305,53400,58.43,20240405,0.02,N,021240,500,406 억,,44746917,N,N,72,N,00,N +20250319,150341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84600,-1000,5,-1.17,6483164650,76391,63.58,84400,85900,84300,111200,60000,85600,84868.17,61.67,0,-3458,88000,86800,85800,84600,83600,86300,84100,407,25600,500,65050,100,1,72563745,61389,13.25,2.32,12,0.11,6386.00,36464.00,89000,20250305,-4.94,50900,20240307,66.21,89000,-4.94,20250305,63600,33.02,20250106,89000,-4.94,20250305,53400,58.43,20240405,0.02,N,021240,500,406 억,,44746917,N,N,139,N,00,N +20250319,140342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84800,-800,5,-0.93,4789985950,56417,46.95,84400,85900,84400,111200,60000,85600,84903.24,61.67,0,-5049,88000,86800,85800,84600,83600,86300,84100,407,25600,500,65050,100,1,72563745,61534,13.28,2.33,12,0.08,6386.00,36464.00,89000,20250305,-4.72,50900,20240307,66.60,89000,-4.72,20250305,63600,33.33,20250106,89000,-4.72,20250305,53400,58.80,20240405,0.02,N,021240,500,406 억,,44746917,N,N,139,N,00,N +20250319,130341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84800,-800,5,-0.93,3974062850,46794,38.94,84400,85900,84400,111200,60000,85600,84926.76,61.67,0,-6461,88000,86800,85800,84600,83600,86300,84100,407,25600,500,65050,100,1,72563745,61534,13.28,2.33,12,0.06,6386.00,36464.00,89000,20250305,-4.72,50900,20240307,66.60,89000,-4.72,20250305,63600,33.33,20250106,89000,-4.72,20250305,53400,58.80,20240405,0.02,N,021240,500,406 억,,44746917,N,N,139,N,00,N +20250319,120340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85000,-600,5,-0.70,3354539900,39482,32.86,84400,85900,84400,111200,60000,85600,84963.78,61.67,0,-6008,88000,86800,85800,84600,83600,86300,84100,407,25600,500,65050,100,1,72563745,61679,13.31,2.33,12,0.05,6386.00,36464.00,89000,20250305,-4.49,50900,20240307,66.99,89000,-4.49,20250305,63600,33.65,20250106,89000,-4.49,20250305,53400,59.18,20240405,0.02,N,021240,500,406 억,,44746917,N,N,139,N,00,N +20250319,110341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84750,-850,5,-0.99,2810695750,33077,27.53,84400,85900,84400,111200,60000,85600,84974.33,61.67,0,-5206,88000,86800,85800,84600,83600,86300,84100,407,25600,500,65050,100,1,72563745,61498,13.27,2.32,12,0.05,6386.00,36464.00,89000,20250305,-4.78,50900,20240307,66.50,89000,-4.78,20250305,63600,33.25,20250106,89000,-4.78,20250305,53400,58.71,20240405,0.02,N,021240,500,406 억,,44746917,N,N,139,N,00,N +20250319,100342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84900,-700,5,-0.82,2219900900,26115,21.73,84400,85900,84400,111200,60000,85600,85004.82,61.67,0,-2904,88000,86800,85800,84600,83600,86300,84100,407,25600,500,65050,100,1,72563745,61607,13.29,2.33,12,0.04,6386.00,36464.00,89000,20250305,-4.61,50900,20240307,66.80,89000,-4.61,20250305,63600,33.49,20250106,89000,-4.61,20250305,53400,58.99,20240405,0.02,N,021240,500,406 억,,44746917,N,N,139,N,00,N +20250319,090341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85500,-100,5,-0.12,536258800,6308,5.25,84400,85900,84400,111200,60000,85600,85012.49,61.67,0,181,88000,86800,85800,84600,83600,86300,84100,407,25600,500,65050,100,1,72563745,62042,13.39,2.34,12,0.01,6386.00,36464.00,89000,20250305,-3.93,50900,20240307,67.98,89000,-3.93,20250305,63600,34.43,20250106,89000,-3.93,20250305,53400,60.11,20240405,0.02,N,021240,500,406 억,,44746917,N,N,139,N,00,N 20250318,160339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85600,-1000,5,-1.15,10313669300,120156,63.19,86100,87000,84800,112500,60700,86600,85835.81,61.65,0,-6767,88000,87300,85900,85200,83800,87650,85550,407,25900,500,65810,100,1,72563745,62115,13.40,2.35,12,0.17,6386.00,36464.00,89000,20250305,-3.82,49600,20240306,72.58,89000,-3.82,20250305,63600,34.59,20250106,89000,-3.82,20250305,53400,60.30,20240405,0.02,N,021240,500,406 억,,44737937,N,N,139,N,00,N 20250318,150342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85600,-1000,5,-1.15,8978395450,104577,55.00,86100,87000,84800,112500,60700,86600,85854.40,61.65,0,-6049,88000,87300,85900,85200,83800,87650,85550,407,25900,500,65810,100,1,72563745,62115,13.40,2.35,12,0.14,6386.00,36464.00,89000,20250305,-3.82,49600,20240306,72.58,89000,-3.82,20250305,63600,34.59,20250106,89000,-3.82,20250305,53400,60.30,20240405,0.02,N,021240,500,406 억,,44737937,N,N,11,N,00,N 20250318,140340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85900,-700,5,-0.81,7700490200,89650,47.15,86100,87000,84800,112500,60700,86600,85895.04,61.65,0,-5772,88000,87300,85900,85200,83800,87650,85550,407,25900,500,65810,100,1,72563745,62332,13.45,2.36,12,0.12,6386.00,36464.00,89000,20250305,-3.48,49600,20240306,73.19,89000,-3.48,20250305,63600,35.06,20250106,89000,-3.48,20250305,53400,60.86,20240405,0.02,N,021240,500,406 억,,44737937,N,N,11,N,00,N diff --git a/021320/price/prices-20250301.csv b/021320/price/prices-20250301.csv index 240399f189f7..ee74b7619f23 100644 --- a/021320/price/prices-20250301.csv +++ b/021320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3960,-30,5,-0.75,55787271,14084,191.62,3960,3990,3940,5180,2795,3990,3961.04,1.25,0,221,4080,4035,4005,3960,3930,4020,3945,1070,1190,5000,2870,5,1,21400000,847,5.31,0.16,12,0.07,746.00,24239.00,5750,20240408,-31.13,3750,20250203,5.60,4200,-5.71,20250227,3750,5.60,20250203,5750,-31.13,20240408,3750,5.60,20250203,0.00,N,021320,5000,1070 억,,267147,N,N,0,N,00,N +20250319,150342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,-20,5,-0.50,53868901,13600,185.03,3960,3990,3940,5180,2795,3990,3960.95,1.25,0,345,4080,4035,4005,3960,3930,4020,3945,1070,1190,5000,2870,5,1,21400000,850,5.32,0.16,12,0.06,746.00,24239.00,5750,20240408,-30.96,3750,20250203,5.87,4200,-5.48,20250227,3750,5.87,20250203,5750,-30.96,20240408,3750,5.87,20250203,0.00,N,021320,5000,1070 억,,267147,N,N,0,N,00,N +20250319,140343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3972,-18,5,-0.45,52686611,13302,180.98,3960,3990,3940,5180,2795,3990,3960.80,1.25,0,368,4080,4035,4005,3960,3930,4020,3945,1070,1190,5000,2870,5,1,21400000,850,5.32,0.16,12,0.06,746.00,24239.00,5750,20240408,-30.92,3750,20250203,5.92,4200,-5.43,20250227,3750,5.92,20250203,5750,-30.92,20240408,3750,5.92,20250203,0.00,N,021320,5000,1070 억,,267147,N,N,0,N,00,N +20250319,130341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3960,-30,5,-0.75,52047021,13141,178.79,3960,3990,3940,5180,2795,3990,3960.66,1.25,0,367,4080,4035,4005,3960,3930,4020,3945,1070,1190,5000,2870,5,1,21400000,847,5.31,0.16,12,0.06,746.00,24239.00,5750,20240408,-31.13,3750,20250203,5.60,4200,-5.71,20250227,3750,5.60,20250203,5750,-31.13,20240408,3750,5.60,20250203,0.00,N,021320,5000,1070 억,,267147,N,N,0,N,00,N +20250319,120340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3950,-40,5,-1.00,51041181,12887,175.33,3960,3990,3940,5180,2795,3990,3960.67,1.25,0,366,4080,4035,4005,3960,3930,4020,3945,1070,1190,5000,2870,5,1,21400000,845,5.29,0.16,12,0.06,746.00,24239.00,5750,20240408,-31.30,3750,20250203,5.33,4200,-5.95,20250227,3750,5.33,20250203,5750,-31.30,20240408,3750,5.33,20250203,0.00,N,021320,5000,1070 억,,267147,N,N,0,N,00,N +20250319,110341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,-10,5,-0.25,33645256,8487,115.47,3960,3990,3950,5180,2795,3990,3964.33,1.25,0,259,4080,4035,4005,3960,3930,4020,3945,1070,1190,5000,2870,5,1,21400000,852,5.34,0.16,12,0.04,746.00,24239.00,5750,20240408,-30.78,3750,20250203,6.13,4200,-5.24,20250227,3750,6.13,20250203,5750,-30.78,20240408,3750,6.13,20250203,0.00,N,021320,5000,1070 억,,267147,N,N,0,N,00,N +20250319,100342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3960,-30,5,-0.75,32389866,8171,111.17,3960,3990,3950,5180,2795,3990,3964.00,1.25,0,266,4080,4035,4005,3960,3930,4020,3945,1070,1190,5000,2870,5,1,21400000,847,5.31,0.16,12,0.04,746.00,24239.00,5750,20240408,-31.13,3750,20250203,5.60,4200,-5.71,20250227,3750,5.60,20250203,5750,-31.13,20240408,3750,5.60,20250203,0.00,N,021320,5000,1070 억,,267147,N,N,0,N,00,N +20250319,090342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3990,0,3,0.00,2489905,628,8.54,3960,3990,3960,5180,2795,3990,3964.82,1.25,0,-77,4080,4035,4005,3960,3930,4020,3945,1070,1190,5000,2870,5,1,21400000,854,5.35,0.16,12,0.00,746.00,24239.00,5750,20240408,-30.61,3750,20250203,6.40,4200,-5.00,20250227,3750,6.40,20250203,5750,-30.61,20240408,3750,6.40,20250203,0.00,N,021320,5000,1070 억,,267147,N,N,0,N,00,N 20250318,160339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3990,10,2,0.25,29461839,7350,65.27,4000,4050,3975,5170,2790,3980,4008.41,1.25,0,-78,4133,4056,4018,3941,3903,4037,3922,1070,1190,5000,2860,5,1,21400000,854,5.35,0.16,12,0.03,746.00,24239.00,5750,20240408,-30.61,3750,20250203,6.40,4200,-5.00,20250227,3750,6.40,20250203,5750,-30.61,20240408,3750,6.40,20250203,0.00,N,021320,5000,1070 억,,267225,N,N,0,N,00,N 20250318,150342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3985,5,2,0.13,28032379,6992,62.09,4000,4050,3975,5170,2790,3980,4009.21,1.25,0,52,4133,4056,4018,3941,3903,4037,3922,1070,1190,5000,2860,5,1,21400000,853,5.34,0.16,12,0.03,746.00,24239.00,5750,20240408,-30.70,3750,20250203,6.27,4200,-5.12,20250227,3750,6.27,20250203,5750,-30.70,20240408,3750,6.27,20250203,0.00,N,021320,5000,1070 억,,267225,N,N,0,N,00,N 20250318,140341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,35,2,0.88,25024839,6242,55.43,4000,4050,3975,5170,2790,3980,4009.11,1.25,0,66,4133,4056,4018,3941,3903,4037,3922,1070,1190,5000,2860,5,1,21400000,859,5.38,0.17,12,0.03,746.00,24239.00,5750,20240408,-30.17,3750,20250203,7.07,4200,-4.40,20250227,3750,7.07,20250203,5750,-30.17,20240408,3750,7.07,20250203,0.00,N,021320,5000,1070 억,,267225,N,N,0,N,00,N diff --git a/021650/price/prices-20250301.csv b/021650/price/prices-20250301.csv index 210c0ab5d626..533fb2a4cb2f 100644 --- a/021650/price/prices-20250301.csv +++ b/021650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,10,2,0.45,4039445,1819,17.35,2240,2240,2200,2875,1555,2215,2220.70,3.67,0,-57,2275,2245,2230,2200,2185,2237,2192,82,660,500,1550,5,1,16350563,364,4.41,0.42,12,0.01,505.00,5299.00,2770,20240308,-19.68,1920,20241210,15.89,2380,-6.51,20250108,2110,5.45,20250205,2760,-19.38,20240325,1920,15.89,20241210,0.81,N,021650,500,81 억,,600005,N,N,0,N,00,N +20250319,150342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,10,2,0.45,3997170,1800,17.16,2240,2240,2200,2875,1555,2215,2220.65,3.67,0,-61,2275,2245,2230,2200,2185,2237,2192,82,660,500,1550,5,1,16350563,364,4.41,0.42,12,0.01,505.00,5299.00,2770,20240308,-19.68,1920,20241210,15.89,2380,-6.51,20250108,2110,5.45,20250205,2760,-19.38,20240325,1920,15.89,20241210,0.81,N,021650,500,81 억,,600005,N,N,0,N,00,N +20250319,140343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,15,2,0.68,3368070,1516,14.46,2240,2240,2200,2875,1555,2215,2221.68,3.67,0,-83,2275,2245,2230,2200,2185,2237,2192,82,660,500,1550,5,1,16350563,365,4.42,0.42,12,0.01,505.00,5299.00,2770,20240308,-19.49,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2760,-19.20,20240325,1920,16.15,20241210,0.81,N,021650,500,81 억,,600005,N,N,0,N,00,N +20250319,130341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,15,2,0.68,3144785,1415,13.49,2240,2240,2200,2875,1555,2215,2222.46,3.67,0,-84,2275,2245,2230,2200,2185,2237,2192,82,660,500,1550,5,1,16350563,365,4.42,0.42,12,0.01,505.00,5299.00,2770,20240308,-19.49,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2760,-19.20,20240325,1920,16.15,20241210,0.81,N,021650,500,81 억,,600005,N,N,0,N,00,N +20250319,120341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,15,2,0.68,3122485,1405,13.40,2240,2240,2200,2875,1555,2215,2222.41,3.67,0,-84,2275,2245,2230,2200,2185,2237,2192,82,660,500,1550,5,1,16350563,365,4.42,0.42,12,0.01,505.00,5299.00,2770,20240308,-19.49,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2760,-19.20,20240325,1920,16.15,20241210,0.81,N,021650,500,81 억,,600005,N,N,0,N,00,N +20250319,110341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,20,2,0.90,1488730,666,6.35,2240,2240,2210,2875,1555,2215,2235.33,3.67,0,-54,2275,2245,2230,2200,2185,2237,2192,82,660,500,1550,5,1,16350563,365,4.43,0.42,12,0.00,505.00,5299.00,2770,20240308,-19.31,1920,20241210,16.41,2380,-6.09,20250108,2110,5.92,20250205,2760,-19.02,20240325,1920,16.41,20241210,0.81,N,021650,500,81 억,,600005,N,N,0,N,00,N +20250319,100342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,25,2,1.13,1282985,573,5.46,2240,2240,2210,2875,1555,2215,2239.07,3.67,0,-53,2275,2245,2230,2200,2185,2237,2192,82,660,500,1550,5,1,16350563,366,4.44,0.42,12,0.00,505.00,5299.00,2770,20240308,-19.13,1920,20241210,16.67,2380,-5.88,20250108,2110,6.16,20250205,2760,-18.84,20240325,1920,16.67,20241210,0.81,N,021650,500,81 억,,600005,N,N,0,N,00,N +20250319,090342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,25,2,1.13,4480,2,0.02,2240,2240,2240,2875,1555,2215,2240.00,3.67,0,0,2275,2245,2230,2200,2185,2237,2192,82,660,500,1550,5,1,16350563,366,4.44,0.42,12,0.00,505.00,5299.00,2770,20240308,-19.13,1920,20241210,16.67,2380,-5.88,20250108,2110,6.16,20250205,2760,-18.84,20240325,1920,16.67,20241210,0.81,N,021650,500,81 억,,600005,N,N,0,N,00,N 20250318,160339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-20,5,-0.89,23323190,10487,76.23,2235,2260,2215,2905,1565,2235,2224.01,3.67,0,362,2288,2261,2243,2216,2198,2252,2207,82,670,500,1560,5,1,16350563,362,4.39,0.42,12,0.06,505.00,5299.00,2770,20240308,-20.04,1920,20241210,15.36,2380,-6.93,20250108,2110,4.98,20250205,2760,-19.75,20240325,1920,15.36,20241210,0.82,N,021650,500,81 억,,599648,N,N,0,N,00,N 20250318,150342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,0,3,0.00,20362235,9151,66.52,2235,2260,2215,2905,1565,2235,2225.14,3.67,0,357,2288,2261,2243,2216,2198,2252,2207,82,670,500,1560,5,1,16350563,365,4.43,0.42,12,0.06,505.00,5299.00,2770,20240308,-19.31,1920,20241210,16.41,2380,-6.09,20250108,2110,5.92,20250205,2760,-19.02,20240325,1920,16.41,20241210,0.82,N,021650,500,81 억,,599648,N,N,0,N,00,N 20250318,140341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-5,5,-0.22,10228685,4592,33.38,2235,2260,2220,2905,1565,2235,2227.50,3.67,0,362,2288,2261,2243,2216,2198,2252,2207,82,670,500,1560,5,1,16350563,365,4.42,0.42,12,0.03,505.00,5299.00,2770,20240308,-19.49,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2760,-19.20,20240325,1920,16.15,20241210,0.82,N,021650,500,81 억,,599648,N,N,0,N,00,N diff --git a/021820/price/prices-20250301.csv b/021820/price/prices-20250301.csv index 52ee9c92c830..9466b656e4eb 100644 --- a/021820/price/prices-20250301.csv +++ b/021820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7880,10,2,0.13,32563590,4155,87.55,7920,7920,7770,10230,5510,7870,7837.21,2.54,0,-244,8030,7950,7870,7790,7710,7910,7750,50,2360,500,5660,10,1,10000000,788,1.42,0.13,06,0.04,5535.00,58958.00,9350,20250120,-15.72,6460,20241114,21.98,9350,-15.72,20250120,7200,9.44,20250102,9350,-15.72,20250120,6460,21.98,20241114,0.01,N,021820,500,50 억,,253844,N,N,1,N,00,N +20250319,150342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7860,-10,5,-0.13,26613050,3397,71.58,7920,7920,7770,10230,5510,7870,7834.28,2.54,0,-234,8030,7950,7870,7790,7710,7910,7750,50,2360,500,5660,10,1,10000000,786,1.42,0.13,06,0.03,5535.00,58958.00,9350,20250120,-15.94,6460,20241114,21.67,9350,-15.94,20250120,7200,9.17,20250102,9350,-15.94,20250120,6460,21.67,20241114,0.01,N,021820,500,50 억,,253844,N,N,10,N,00,N +20250319,140343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7880,10,2,0.13,18247650,2328,49.05,7920,7920,7770,10230,5510,7870,7838.34,2.54,0,-230,8030,7950,7870,7790,7710,7910,7750,50,2360,500,5660,10,1,10000000,788,1.42,0.13,06,0.02,5535.00,58958.00,9350,20250120,-15.72,6460,20241114,21.98,9350,-15.72,20250120,7200,9.44,20250102,9350,-15.72,20250120,6460,21.98,20241114,0.01,N,021820,500,50 억,,253844,N,N,10,N,00,N +20250319,130341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7820,-50,5,-0.64,15844050,2021,42.58,7920,7920,7770,10230,5510,7870,7839.71,2.54,0,-167,8030,7950,7870,7790,7710,7910,7750,50,2360,500,5660,10,1,10000000,782,1.41,0.13,06,0.02,5535.00,58958.00,9350,20250120,-16.36,6460,20241114,21.05,9350,-16.36,20250120,7200,8.61,20250102,9350,-16.36,20250120,6460,21.05,20241114,0.01,N,021820,500,50 억,,253844,N,N,10,N,00,N +20250319,120341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,-20,5,-0.25,13814760,1762,37.13,7920,7920,7770,10230,5510,7870,7840.39,2.54,0,-183,8030,7950,7870,7790,7710,7910,7750,50,2360,500,5660,10,1,10000000,785,1.42,0.13,06,0.02,5535.00,58958.00,9350,20250120,-16.04,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9350,-16.04,20250120,6460,21.52,20241114,0.01,N,021820,500,50 억,,253844,N,N,10,N,00,N +20250319,110342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7830,-40,5,-0.51,12826340,1636,34.47,7920,7920,7770,10230,5510,7870,7840.06,2.54,0,-104,8030,7950,7870,7790,7710,7910,7750,50,2360,500,5660,10,1,10000000,783,1.41,0.13,06,0.02,5535.00,58958.00,9350,20250120,-16.26,6460,20241114,21.21,9350,-16.26,20250120,7200,8.75,20250102,9350,-16.26,20250120,6460,21.21,20241114,0.01,N,021820,500,50 억,,253844,N,N,10,N,00,N +20250319,100342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,-20,5,-0.25,2626660,335,7.06,7920,7920,7770,10230,5510,7870,7840.78,2.54,0,-275,8030,7950,7870,7790,7710,7910,7750,50,2360,500,5660,10,1,10000000,785,1.42,0.13,06,0.00,5535.00,58958.00,9350,20250120,-16.04,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9350,-16.04,20250120,6460,21.52,20241114,0.01,N,021820,500,50 억,,253844,N,N,10,N,00,N +20250319,090342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7770,-100,5,-1.27,235050,30,0.63,7920,7920,7770,10230,5510,7870,7835.00,2.54,0,-18,8030,7950,7870,7790,7710,7910,7750,50,2360,500,5660,10,1,10000000,777,1.40,0.13,06,0.00,5535.00,58958.00,9350,20250120,-16.90,6460,20241114,20.28,9350,-16.90,20250120,7200,7.92,20250102,9350,-16.90,20250120,6460,20.28,20241114,0.01,N,021820,500,50 억,,253844,N,N,10,N,00,N 20250318,160340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7870,-10,5,-0.13,37283210,4746,63.30,7950,7950,7790,10240,5520,7880,7855.71,2.44,0,-49,8033,7956,7853,7776,7673,7995,7815,50,2360,500,5670,10,1,10000000,787,1.42,0.13,06,0.05,5535.00,58958.00,9350,20250120,-15.83,6460,20241114,21.83,9350,-15.83,20250120,7200,9.31,20250102,9350,-15.83,20250120,6460,21.83,20241114,0.01,N,021820,500,50 억,,243843,N,N,10,N,00,N 20250318,150342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,-30,5,-0.38,27363570,3483,46.45,7950,7950,7790,10240,5520,7880,7856.32,2.44,0,-889,8033,7956,7853,7776,7673,7995,7815,50,2360,500,5670,10,1,10000000,785,1.42,0.13,06,0.03,5535.00,58958.00,9350,20250120,-16.04,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9350,-16.04,20250120,6460,21.52,20241114,0.01,N,021820,500,50 억,,243843,N,N,3,N,00,N 20250318,140341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,-30,5,-0.38,22732420,2893,38.58,7950,7950,7790,10240,5520,7880,7857.73,2.44,0,-924,8033,7956,7853,7776,7673,7995,7815,50,2360,500,5670,10,1,10000000,785,1.42,0.13,06,0.03,5535.00,58958.00,9350,20250120,-16.04,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9350,-16.04,20250120,6460,21.52,20241114,0.01,N,021820,500,50 억,,243843,N,N,3,N,00,N diff --git a/021880/price/prices-20250301.csv b/021880/price/prices-20250301.csv index e17f658fbe47..c6c3d4f88568 100644 --- a/021880/price/prices-20250301.csv +++ b/021880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,8,2,3.19,102858367,402137,144.86,252,260,248,326,176,251,255.78,0.75,0,2043,255,252,248,245,241,254,247,761,75,500,170,1,1,152184408,394,8.63,0.65,03,0.26,30.00,397.00,514,20240813,-49.61,212,20250217,22.17,307,-15.64,20250108,212,22.17,20250217,514,-49.61,20240813,212,22.17,20250217,0.00,N,021880,500,760 억,,1137333,N,N,0,N,00,N +20250319,150342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,8,2,3.19,102641842,401301,144.56,252,260,248,326,176,251,255.77,0.75,0,2006,255,252,248,245,241,254,247,761,75,500,170,1,1,152184408,394,8.63,0.65,03,0.26,30.00,397.00,514,20240813,-49.61,212,20250217,22.17,307,-15.64,20250108,212,22.17,20250217,514,-49.61,20240813,212,22.17,20250217,0.00,N,021880,500,760 억,,1137333,N,N,0,N,00,N +20250319,140344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,7,2,2.79,91941919,360006,129.69,252,259,248,326,176,251,255.39,0.75,0,2236,255,252,248,245,241,254,247,761,75,500,170,1,1,152184408,393,8.60,0.65,03,0.24,30.00,397.00,514,20240813,-49.81,212,20250217,21.70,307,-15.96,20250108,212,21.70,20250217,514,-49.81,20240813,212,21.70,20250217,0.00,N,021880,500,760 억,,1137333,N,N,0,N,00,N +20250319,130342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,8,2,3.19,86750349,339679,122.36,252,259,248,326,176,251,255.39,0.75,0,2464,255,252,248,245,241,254,247,761,75,500,170,1,1,152184408,394,8.63,0.65,03,0.22,30.00,397.00,514,20240813,-49.61,212,20250217,22.17,307,-15.64,20250108,212,22.17,20250217,514,-49.61,20240813,212,22.17,20250217,0.00,N,021880,500,760 억,,1137333,N,N,0,N,00,N +20250319,120341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,7,2,2.79,81452090,319020,114.92,252,259,248,326,176,251,255.32,0.75,0,2741,255,252,248,245,241,254,247,761,75,500,170,1,1,152184408,393,8.60,0.65,03,0.21,30.00,397.00,514,20240813,-49.81,212,20250217,21.70,307,-15.96,20250108,212,21.70,20250217,514,-49.81,20240813,212,21.70,20250217,0.00,N,021880,500,760 억,,1137333,N,N,0,N,00,N +20250319,110342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,6,2,2.39,73641216,288619,103.97,252,259,248,326,176,251,255.15,0.75,0,2830,255,252,248,245,241,254,247,761,75,500,170,1,1,152184408,391,8.57,0.65,03,0.19,30.00,397.00,514,20240813,-50.00,212,20250217,21.23,307,-16.29,20250108,212,21.23,20250217,514,-50.00,20240813,212,21.23,20250217,0.00,N,021880,500,760 억,,1137333,N,N,0,N,00,N +20250319,100343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,7,2,2.79,21627350,84996,30.62,252,259,248,326,176,251,254.45,0.75,0,-3855,255,252,248,245,241,254,247,761,75,500,170,1,1,152184408,393,8.60,0.65,03,0.06,30.00,397.00,514,20240813,-49.81,212,20250217,21.70,307,-15.96,20250108,212,21.70,20250217,514,-49.81,20240813,212,21.70,20250217,0.00,N,021880,500,760 억,,1137333,N,N,0,N,00,N +20250319,090342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,253,2,2,0.80,4107840,16418,5.91,252,253,248,326,176,251,250.20,0.75,0,-454,255,252,248,245,241,254,247,761,75,500,170,1,1,152184408,385,8.43,0.64,03,0.01,30.00,397.00,514,20240813,-50.78,212,20250217,19.34,307,-17.59,20250108,212,19.34,20250217,514,-50.78,20240813,212,19.34,20250217,0.00,N,021880,500,760 억,,1137333,N,N,0,N,00,N 20250318,160340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,251,3,2,1.21,68899407,277599,263.70,247,251,244,322,174,248,248.20,0.72,0,-7232,254,251,246,243,238,252,244,761,74,500,170,1,1,152184408,382,8.37,0.63,03,0.18,30.00,397.00,514,20240813,-51.17,212,20250217,18.40,307,-18.24,20250108,212,18.40,20250217,514,-51.17,20240813,212,18.40,20250217,0.00,N,021880,500,760 억,,1094565,N,N,0,N,00,N 20250318,150343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,251,3,2,1.21,68647576,276595,262.75,247,251,244,322,174,248,248.19,0.72,0,-7207,254,251,246,243,238,252,244,761,74,500,170,1,1,152184408,382,8.37,0.63,03,0.18,30.00,397.00,514,20240813,-51.17,212,20250217,18.40,307,-18.24,20250108,212,18.40,20250217,514,-51.17,20240813,212,18.40,20250217,0.00,N,021880,500,760 억,,1094565,N,N,0,N,00,N 20250318,140342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,2,2,0.81,61715264,248821,236.36,247,251,244,322,174,248,248.03,0.72,0,-6674,254,251,246,243,238,252,244,761,74,500,170,1,1,152184408,380,8.33,0.63,03,0.16,30.00,397.00,514,20240813,-51.36,212,20250217,17.92,307,-18.57,20250108,212,17.92,20250217,514,-51.36,20240813,212,17.92,20250217,0.00,N,021880,500,760 억,,1094565,N,N,0,N,00,N diff --git a/022100/price/prices-20250301.csv b/022100/price/prices-20250301.csv index f651d726f1ab..79c278feb332 100644 --- a/022100/price/prices-20250301.csv +++ b/022100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28100,600,2,2.18,154489007225,5403499,112.52,27850,29300,27800,35750,19250,27500,28592.60,3.17,0,-69257,29900,28700,27950,26750,26000,29300,27350,760,8250,500,19800,50,1,152034729,42722,48.53,8.15,12,3.55,579.00,3448.00,57700,20240314,-51.30,17800,20250203,57.87,30150,-6.80,20250314,17800,57.87,20250203,54400,-48.35,20240319,17800,57.87,20250203,1.43,N,022100,500,760 억,,4817738,N,N,20416,N,00,N +20250319,150343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28150,650,2,2.36,149033160075,5209626,108.48,27850,29300,27800,35750,19250,27500,28608.96,3.17,0,-68741,29900,28700,27950,26750,26000,29300,27350,760,8250,500,19800,50,1,152034729,42798,48.62,8.16,12,3.43,579.00,3448.00,57700,20240314,-51.21,17800,20250203,58.15,30150,-6.63,20250314,17800,58.15,20250203,54400,-48.25,20240319,17800,58.15,20250203,1.43,N,022100,500,760 억,,4817738,N,N,25214,N,00,N +20250319,140344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28400,900,2,3.27,141933319050,4957420,103.23,27850,29300,27800,35750,19250,27500,28632.30,3.17,0,-52415,29900,28700,27950,26750,26000,29300,27350,760,8250,500,19800,50,1,152034729,43178,49.05,8.24,12,3.26,579.00,3448.00,57700,20240314,-50.78,17800,20250203,59.55,30150,-5.80,20250314,17800,59.55,20250203,54400,-47.79,20240319,17800,59.55,20250203,1.43,N,022100,500,760 억,,4817738,N,N,25214,N,00,N +20250319,130342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28300,800,2,2.91,136923869425,4780473,99.55,27850,29300,27800,35750,19250,27500,28644.23,3.17,0,-45161,29900,28700,27950,26750,26000,29300,27350,760,8250,500,19800,50,1,152034729,43026,48.88,8.21,12,3.14,579.00,3448.00,57700,20240314,-50.95,17800,20250203,58.99,30150,-6.14,20250314,17800,58.99,20250203,54400,-47.98,20240319,17800,58.99,20250203,1.43,N,022100,500,760 억,,4817738,N,N,25214,N,00,N +20250319,120342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28350,850,2,3.09,132754721975,4632860,96.47,27850,29300,27800,35750,19250,27500,28657.01,3.17,0,-26026,29900,28700,27950,26750,26000,29300,27350,760,8250,500,19800,50,1,152034729,43102,48.96,8.22,12,3.05,579.00,3448.00,57700,20240314,-50.87,17800,20250203,59.27,30150,-5.97,20250314,17800,59.27,20250203,54400,-47.89,20240319,17800,59.27,20250203,1.43,N,022100,500,760 억,,4817738,N,N,25214,N,00,N +20250319,110342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28300,800,2,2.91,125516919125,4377518,91.16,27850,29300,27800,35750,19250,27500,28675.21,3.17,0,-22166,29900,28700,27950,26750,26000,29300,27350,760,8250,500,19800,50,1,152034729,43026,48.88,8.21,12,2.88,579.00,3448.00,57700,20240314,-50.95,17800,20250203,58.99,30150,-6.14,20250314,17800,58.99,20250203,54400,-47.98,20240319,17800,58.99,20250203,1.43,N,022100,500,760 억,,4817738,N,N,25214,N,00,N +20250319,100343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28450,950,2,3.45,107967762375,3758811,78.27,27850,29300,27800,35750,19250,27500,28726.51,3.17,0,50610,29900,28700,27950,26750,26000,29300,27350,760,8250,500,19800,50,1,152034729,43254,49.14,8.25,12,2.47,579.00,3448.00,57700,20240314,-50.69,17800,20250203,59.83,30150,-5.64,20250314,17800,59.83,20250203,54400,-47.70,20240319,17800,59.83,20250203,1.43,N,022100,500,760 억,,4817738,N,N,25214,N,00,N +20250319,090343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,28700,1200,2,4.36,16676238550,584722,12.18,27850,28950,27800,35750,19250,27500,28534.00,3.17,0,111610,29900,28700,27950,26750,26000,29300,27350,760,8250,500,19800,50,1,152034729,43634,49.57,8.32,12,0.38,579.00,3448.00,57700,20240314,-50.26,17800,20250203,61.24,30150,-4.81,20250314,17800,61.24,20250203,54400,-47.24,20240319,17800,61.24,20250203,1.43,N,022100,500,760 억,,4817738,N,N,25214,N,00,N 20250318,160340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27500,500,2,1.85,133413805800,4737762,163.26,27350,29150,27200,35100,18900,27000,28160.13,3.24,0,-124341,28966,27982,27366,26382,25766,27675,26075,760,8100,500,19440,50,1,152034729,41810,45.53,9.08,12,3.12,604.00,3029.00,57700,20240314,-52.34,17800,20250203,54.49,30150,-8.79,20250314,17800,54.49,20250203,54600,-49.63,20240318,17800,54.49,20250203,1.24,N,022100,500,760 억,,4930890,N,N,25214,N,00,N 20250318,150343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27650,650,2,2.41,128513978150,4559930,157.13,27350,29150,27200,35100,18900,27000,28183.36,3.24,0,-151577,28966,27982,27366,26382,25766,27675,26075,760,8100,500,19440,50,1,152034729,42038,45.78,9.13,12,3.00,604.00,3029.00,57700,20240314,-52.08,17800,20250203,55.34,30150,-8.29,20250314,17800,55.34,20250203,54600,-49.36,20240318,17800,55.34,20250203,1.24,N,022100,500,760 억,,4930890,N,N,18218,N,00,N 20250318,140342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,27600,600,2,2.22,123365008525,4373341,150.70,27350,29150,27200,35100,18900,27000,28208.46,3.24,0,-150442,28966,27982,27366,26382,25766,27675,26075,760,8100,500,19440,50,1,152034729,41962,45.70,9.11,12,2.88,604.00,3029.00,57700,20240314,-52.17,17800,20250203,55.06,30150,-8.46,20250314,17800,55.06,20250203,54600,-49.45,20240318,17800,55.06,20250203,1.24,N,022100,500,760 억,,4930890,N,N,18218,N,00,N diff --git a/022220/price/prices-20250301.csv b/022220/price/prices-20250301.csv index 36bb61dd2f65..eb461a477e3e 100644 --- a/022220/price/prices-20250301.csv +++ b/022220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,0,3,0.00,39324463,43342,114.18,911,912,903,1183,637,910,907.31,0.55,0,-5226,916,912,907,903,898,915,906,259,273,500,580,1,1,51794579,471,8.67,0.47,12,0.08,105.00,1932.00,1412,20240826,-35.55,801,20241210,13.61,1132,-19.61,20250110,895,1.68,20250311,1412,-35.55,20240826,801,13.61,20241210,1.21,N,022220,500,258 억,,286351,N,N,0,N,00,N +20250319,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-1,5,-0.11,36905181,40680,107.17,911,912,903,1183,637,910,907.21,0.55,0,-4797,916,912,907,903,898,915,906,259,273,500,580,1,1,51794579,471,8.66,0.47,12,0.08,105.00,1932.00,1412,20240826,-35.62,801,20241210,13.48,1132,-19.70,20250110,895,1.56,20250311,1412,-35.62,20240826,801,13.48,20241210,1.21,N,022220,500,258 억,,286351,N,N,0,N,00,N +20250319,140344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,0,3,0.00,33907403,37378,98.47,911,912,903,1183,637,910,907.15,0.55,0,-4723,916,912,907,903,898,915,906,259,273,500,580,1,1,51794579,471,8.67,0.47,12,0.07,105.00,1932.00,1412,20240826,-35.55,801,20241210,13.61,1132,-19.61,20250110,895,1.68,20250311,1412,-35.55,20240826,801,13.61,20241210,1.21,N,022220,500,258 억,,286351,N,N,0,N,00,N +20250319,130342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,1,2,0.11,27080883,29863,78.67,911,912,903,1183,637,910,906.84,0.55,0,-4720,916,912,907,903,898,915,906,259,273,500,580,1,1,51794579,472,8.68,0.47,12,0.06,105.00,1932.00,1412,20240826,-35.48,801,20241210,13.73,1132,-19.52,20250110,895,1.79,20250311,1412,-35.48,20240826,801,13.73,20241210,1.21,N,022220,500,258 억,,286351,N,N,0,N,00,N +20250319,120342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,-2,5,-0.22,23544330,25974,68.42,911,912,903,1183,637,910,906.46,0.55,0,-4383,916,912,907,903,898,915,906,259,273,500,580,1,1,51794579,470,8.65,0.47,12,0.05,105.00,1932.00,1412,20240826,-35.69,801,20241210,13.36,1132,-19.79,20250110,895,1.45,20250311,1412,-35.69,20240826,801,13.36,20241210,1.21,N,022220,500,258 억,,286351,N,N,0,N,00,N +20250319,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-6,5,-0.66,12213926,13506,35.58,911,911,903,1183,637,910,904.33,0.55,0,-1005,916,912,907,903,898,915,906,259,273,500,580,1,1,51794579,468,8.61,0.47,12,0.03,105.00,1932.00,1412,20240826,-35.98,801,20241210,12.86,1132,-20.14,20250110,895,1.01,20250311,1412,-35.98,20240826,801,12.86,20241210,1.21,N,022220,500,258 억,,286351,N,N,0,N,00,N +20250319,100343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,906,-4,5,-0.44,7813760,8639,22.76,911,911,903,1183,637,910,904.48,0.55,0,-881,916,912,907,903,898,915,906,259,273,500,580,1,1,51794579,469,8.63,0.47,12,0.02,105.00,1932.00,1412,20240826,-35.84,801,20241210,13.11,1132,-19.96,20250110,895,1.23,20250311,1412,-35.84,20240826,801,13.11,20241210,1.21,N,022220,500,258 억,,286351,N,N,0,N,00,N +20250319,090343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,1,2,0.11,275122,302,0.80,911,911,911,1183,637,910,911.00,0.55,0,0,916,912,907,903,898,915,906,259,273,500,580,1,1,51794579,472,8.68,0.47,12,0.00,105.00,1932.00,1412,20240826,-35.48,801,20241210,13.73,1132,-19.52,20250110,895,1.79,20250311,1412,-35.48,20240826,801,13.73,20241210,1.21,N,022220,500,258 억,,286351,N,N,0,N,00,N 20250318,160340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,9,2,1.00,34303440,37808,12.91,902,911,902,1171,631,901,907.31,0.57,0,-6405,917,909,904,896,891,906,893,259,270,500,570,1,1,51794579,471,8.67,0.47,12,0.07,105.00,1932.00,1412,20240826,-35.55,801,20241210,13.61,1132,-19.61,20250110,895,1.68,20250311,1412,-35.55,20240826,801,13.61,20241210,1.22,N,022220,500,258 억,,292756,N,N,0,N,00,N 20250318,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,3,2,0.33,32565635,35897,12.26,902,911,902,1171,631,901,907.20,0.57,0,-5959,917,909,904,896,891,906,893,259,270,500,570,1,1,51794579,468,8.61,0.47,12,0.07,105.00,1932.00,1412,20240826,-35.98,801,20241210,12.86,1132,-20.14,20250110,895,1.01,20250311,1412,-35.98,20240826,801,12.86,20241210,1.22,N,022220,500,258 억,,292756,N,N,0,N,00,N 20250318,140342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,10,2,1.11,31832432,35086,11.98,902,911,902,1171,631,901,907.27,0.57,0,-5956,917,909,904,896,891,906,893,259,270,500,570,1,1,51794579,472,8.68,0.47,12,0.07,105.00,1932.00,1412,20240826,-35.48,801,20241210,13.73,1132,-19.52,20250110,895,1.79,20250311,1412,-35.48,20240826,801,13.73,20241210,1.22,N,022220,500,258 억,,292756,N,N,0,N,00,N diff --git a/023000/price/prices-20250301.csv b/023000/price/prices-20250301.csv index 05063c11bdbf..a6ff705aa6d1 100644 --- a/023000/price/prices-20250301.csv +++ b/023000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,10,2,0.43,18789233,7981,204.90,2345,2370,2330,3040,1640,2340,2354.25,0.33,0,-65,2356,2347,2336,2327,2316,2352,2332,200,700,500,1680,5,1,40000000,940,7.10,0.37,12,0.02,331.00,6282.00,2950,20240314,-20.34,2200,20241209,6.82,2505,-6.19,20250116,2310,1.73,20250224,2895,-18.83,20240320,2200,6.82,20241209,0.41,N,023000,500,200 억,,130887,N,N,4,N,00,N +20250319,150343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,10,2,0.43,17898583,7602,195.17,2345,2370,2330,3040,1640,2340,2354.46,0.33,0,-65,2356,2347,2336,2327,2316,2352,2332,200,700,500,1680,5,1,40000000,940,7.10,0.37,12,0.02,331.00,6282.00,2950,20240314,-20.34,2200,20241209,6.82,2505,-6.19,20250116,2310,1.73,20250224,2895,-18.83,20240320,2200,6.82,20241209,0.41,N,023000,500,200 억,,130887,N,N,34,N,00,N +20250319,140344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,-5,5,-0.21,17563088,7459,191.50,2345,2370,2330,3040,1640,2340,2354.62,0.33,0,-56,2356,2347,2336,2327,2316,2352,2332,200,700,500,1680,5,1,40000000,934,7.05,0.37,12,0.02,331.00,6282.00,2950,20240314,-20.85,2200,20241209,6.14,2505,-6.79,20250116,2310,1.08,20250224,2895,-19.34,20240320,2200,6.14,20241209,0.41,N,023000,500,200 억,,130887,N,N,34,N,00,N +20250319,130343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,10,2,0.43,16313383,6925,177.79,2345,2370,2330,3040,1640,2340,2355.72,0.33,0,-56,2356,2347,2336,2327,2316,2352,2332,200,700,500,1680,5,1,40000000,940,7.10,0.37,12,0.02,331.00,6282.00,2950,20240314,-20.34,2200,20241209,6.82,2505,-6.19,20250116,2310,1.73,20250224,2895,-18.83,20240320,2200,6.82,20241209,0.41,N,023000,500,200 억,,130887,N,N,34,N,00,N +20250319,120342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,5,2,0.21,16231298,6890,176.89,2345,2370,2330,3040,1640,2340,2355.78,0.33,0,-56,2356,2347,2336,2327,2316,2352,2332,200,700,500,1680,5,1,40000000,938,7.08,0.37,12,0.02,331.00,6282.00,2950,20240314,-20.51,2200,20241209,6.59,2505,-6.39,20250116,2310,1.52,20250224,2895,-19.00,20240320,2200,6.59,20241209,0.41,N,023000,500,200 억,,130887,N,N,34,N,00,N +20250319,110343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,15,2,0.64,14259118,6049,155.30,2345,2370,2330,3040,1640,2340,2357.27,0.33,0,-56,2356,2347,2336,2327,2316,2352,2332,200,700,500,1680,5,1,40000000,942,7.11,0.37,12,0.02,331.00,6282.00,2950,20240314,-20.17,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2895,-18.65,20240320,2200,7.05,20241209,0.41,N,023000,500,200 억,,130887,N,N,34,N,00,N +20250319,100344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2360,20,2,0.85,13046993,5535,142.11,2345,2370,2330,3040,1640,2340,2357.18,0.33,0,-51,2356,2347,2336,2327,2316,2352,2332,200,700,500,1680,5,1,40000000,944,7.13,0.38,12,0.01,331.00,6282.00,2950,20240314,-20.00,2200,20241209,7.27,2505,-5.79,20250116,2310,2.16,20250224,2895,-18.48,20240320,2200,7.27,20241209,0.41,N,023000,500,200 억,,130887,N,N,34,N,00,N +20250319,090343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,10,2,0.43,4695,2,0.05,2345,2350,2345,3040,1640,2340,2347.50,0.33,0,0,2356,2347,2336,2327,2316,2352,2332,200,700,500,1680,5,1,40000000,940,7.10,0.37,12,0.00,331.00,6282.00,2950,20240314,-20.34,2200,20241209,6.82,2505,-6.19,20250116,2310,1.73,20250224,2895,-18.83,20240320,2200,6.82,20241209,0.41,N,023000,500,200 억,,130887,N,N,34,N,00,N 20250318,160341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,5,2,0.21,9089190,3895,143.20,2330,2345,2325,3035,1635,2335,2333.55,0.33,0,39,2345,2340,2330,2325,2315,2342,2327,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.01,415.00,6082.00,2950,20240314,-20.68,2200,20241209,6.36,2505,-6.59,20250116,2310,1.30,20250224,2900,-19.31,20240318,2200,6.36,20241209,0.41,N,023000,500,200 억,,130848,N,N,34,N,00,N 20250318,150344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,5,2,0.21,8740875,3746,137.72,2330,2345,2325,3035,1635,2335,2333.39,0.33,0,87,2345,2340,2330,2325,2315,2342,2327,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.01,415.00,6082.00,2950,20240314,-20.68,2200,20241209,6.36,2505,-6.59,20250116,2310,1.30,20250224,2900,-19.31,20240318,2200,6.36,20241209,0.41,N,023000,500,200 억,,130848,N,N,11,N,00,N 20250318,140342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,5,2,0.21,8630895,3699,135.99,2330,2345,2325,3035,1635,2335,2333.30,0.33,0,87,2345,2340,2330,2325,2315,2342,2327,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.01,415.00,6082.00,2950,20240314,-20.68,2200,20241209,6.36,2505,-6.59,20250116,2310,1.30,20250224,2900,-19.31,20240318,2200,6.36,20241209,0.41,N,023000,500,200 억,,130848,N,N,11,N,00,N diff --git a/023150/price/prices-20250301.csv b/023150/price/prices-20250301.csv index 2fd80a63448b..ad61956abe4a 100644 --- a/023150/price/prices-20250301.csv +++ b/023150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,30,2,0.60,21435720,4256,149.75,5030,5080,5030,6530,3530,5030,5036.59,0.18,0,0,5196,5112,5066,4982,4936,5090,4960,46,1500,500,3520,10,1,7378526,373,-11.99,0.53,12,0.06,-422.00,9619.00,6610,20240819,-23.45,4555,20241210,11.09,5730,-11.69,20250110,4875,3.79,20250311,6610,-23.45,20240819,4555,11.09,20241210,0.06,N,023150,500,45 억,,12986,N,N,1,N,00,N +20250319,150344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,10,2,0.20,21233730,4216,148.35,5030,5080,5030,6530,3530,5030,5036.46,0.18,0,0,5196,5112,5066,4982,4936,5090,4960,46,1500,500,3520,10,1,7378526,372,-11.94,0.52,12,0.06,-422.00,9619.00,6610,20240819,-23.75,4555,20241210,10.65,5730,-12.04,20250110,4875,3.38,20250311,6610,-23.75,20240819,4555,10.65,20241210,0.06,N,023150,500,45 억,,12986,N,N,7,N,00,N +20250319,140345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,10,2,0.20,18653640,3704,130.33,5030,5080,5030,6530,3530,5030,5036.08,0.18,0,-6,5196,5112,5066,4982,4936,5090,4960,46,1500,500,3520,10,1,7378526,372,-11.94,0.52,12,0.05,-422.00,9619.00,6610,20240819,-23.75,4555,20241210,10.65,5730,-12.04,20250110,4875,3.38,20250311,6610,-23.75,20240819,4555,10.65,20241210,0.06,N,023150,500,45 억,,12986,N,N,7,N,00,N +20250319,130343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,10,2,0.20,14415020,2863,100.74,5030,5080,5030,6530,3530,5030,5034.94,0.18,0,-6,5196,5112,5066,4982,4936,5090,4960,46,1500,500,3520,10,1,7378526,372,-11.94,0.52,12,0.04,-422.00,9619.00,6610,20240819,-23.75,4555,20241210,10.65,5730,-12.04,20250110,4875,3.38,20250311,6610,-23.75,20240819,4555,10.65,20241210,0.06,N,023150,500,45 억,,12986,N,N,7,N,00,N +20250319,120342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,10,2,0.20,14369730,2854,100.42,5030,5080,5030,6530,3530,5030,5034.94,0.18,0,-6,5196,5112,5066,4982,4936,5090,4960,46,1500,500,3520,10,1,7378526,372,-11.94,0.52,12,0.04,-422.00,9619.00,6610,20240819,-23.75,4555,20241210,10.65,5730,-12.04,20250110,4875,3.38,20250311,6610,-23.75,20240819,4555,10.65,20241210,0.06,N,023150,500,45 억,,12986,N,N,7,N,00,N +20250319,110343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,40,2,0.80,14172810,2815,99.05,5030,5080,5030,6530,3530,5030,5034.75,0.18,0,-6,5196,5112,5066,4982,4936,5090,4960,46,1500,500,3520,10,1,7378526,374,-12.01,0.53,12,0.04,-422.00,9619.00,6610,20240819,-23.30,4555,20241210,11.31,5730,-11.52,20250110,4875,4.00,20250311,6610,-23.30,20240819,4555,11.31,20241210,0.06,N,023150,500,45 억,,12986,N,N,7,N,00,N +20250319,100344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,50,2,0.99,13797730,2741,96.45,5030,5080,5030,6530,3530,5030,5033.83,0.18,0,-6,5196,5112,5066,4982,4936,5090,4960,46,1500,500,3520,10,1,7378526,375,-12.04,0.53,12,0.04,-422.00,9619.00,6610,20240819,-23.15,4555,20241210,11.53,5730,-11.34,20250110,4875,4.21,20250311,6610,-23.15,20240819,4555,11.53,20241210,0.06,N,023150,500,45 억,,12986,N,N,7,N,00,N +20250319,090344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,0,3,0.00,648870,129,4.54,5030,5030,5030,6530,3530,5030,5030.00,0.18,0,-1,5196,5112,5066,4982,4936,5090,4960,46,1500,500,3520,10,1,7378526,371,-11.92,0.52,12,0.00,-422.00,9619.00,6610,20240819,-23.90,4555,20241210,10.43,5730,-12.22,20250110,4875,3.18,20250311,6610,-23.90,20240819,4555,10.43,20241210,0.06,N,023150,500,45 억,,12986,N,N,7,N,00,N 20250318,160341,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,0,3,0.00,14334640,2842,55.68,5150,5150,5020,6530,3530,5030,5043.86,0.18,0,-75,5173,5101,5048,4976,4923,5075,4950,46,1500,500,3520,10,1,7378526,371,-11.92,0.52,12,0.04,-422.00,9619.00,6630,20240306,-24.13,4555,20241210,10.43,5730,-12.22,20250110,4875,3.18,20250311,6610,-23.90,20240819,4555,10.43,20241210,0.06,N,023150,500,45 억,,13058,N,N,7,N,00,N 20250318,150344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,10,2,0.20,11231060,2226,43.61,5150,5150,5020,6530,3530,5030,5045.40,0.18,0,-26,5173,5101,5048,4976,4923,5075,4950,46,1500,500,3520,10,1,7378526,372,-11.94,0.52,12,0.03,-422.00,9619.00,6630,20240306,-23.98,4555,20241210,10.65,5730,-12.04,20250110,4875,3.38,20250311,6610,-23.75,20240819,4555,10.65,20241210,0.06,N,023150,500,45 억,,13058,N,N,2,N,00,N 20250318,140343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,10,2,0.20,9240340,1831,35.87,5150,5150,5020,6530,3530,5030,5046.61,0.18,0,-29,5173,5101,5048,4976,4923,5075,4950,46,1500,500,3520,10,1,7378526,372,-11.94,0.52,12,0.02,-422.00,9619.00,6630,20240306,-23.98,4555,20241210,10.65,5730,-12.04,20250110,4875,3.38,20250311,6610,-23.75,20240819,4555,10.65,20241210,0.06,N,023150,500,45 억,,13058,N,N,2,N,00,N diff --git a/023160/price/prices-20250301.csv b/023160/price/prices-20250301.csv index 475655444e5a..3c739ea9544c 100644 --- a/023160/price/prices-20250301.csv +++ b/023160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160342,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24550,-400,5,-1.60,6158881550,250864,57.22,25000,25300,24250,32400,17500,24950,24550.68,11.33,0,-57694,25716,25332,24666,24282,23616,25525,24475,133,7450,500,18460,50,1,26500000,6506,11.81,1.20,12,0.95,2078.00,20378.00,27000,20250304,-9.07,11130,20240418,120.58,27000,-9.07,20250304,17100,43.57,20250106,27000,-9.07,20250304,11130,120.58,20240418,2.06,N,023160,500,132 억,,3002006,N,N,2581,N,00,N +20250319,150344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24400,-550,5,-2.20,5778113425,235281,53.66,25000,25300,24250,32400,17500,24950,24558.35,11.33,0,-57525,25716,25332,24666,24282,23616,25525,24475,133,7450,500,18460,50,1,26500000,6466,11.74,1.20,12,0.89,2078.00,20378.00,27000,20250304,-9.63,11130,20240418,119.23,27000,-9.63,20250304,17100,42.69,20250106,27000,-9.63,20250304,11130,119.23,20240418,2.06,N,023160,500,132 억,,3002006,N,N,4954,N,00,N +20250319,140345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24350,-600,5,-2.40,5218224125,212329,48.43,25000,25300,24250,32400,17500,24950,24576.12,11.33,0,-59449,25716,25332,24666,24282,23616,25525,24475,133,7450,500,18460,50,1,26500000,6453,11.72,1.19,12,0.80,2078.00,20378.00,27000,20250304,-9.81,11130,20240418,118.78,27000,-9.81,20250304,17100,42.40,20250106,27000,-9.81,20250304,11130,118.78,20240418,2.06,N,023160,500,132 억,,3002006,N,N,4954,N,00,N +20250319,130343,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24375,-575,5,-2.30,4843981500,196976,44.93,25000,25300,24250,32400,17500,24950,24591.73,11.33,0,-60467,25716,25332,24666,24282,23616,25525,24475,133,7450,500,18460,50,1,26500000,6459,11.73,1.20,12,0.74,2078.00,20378.00,27000,20250304,-9.72,11130,20240418,119.00,27000,-9.72,20250304,17100,42.54,20250106,27000,-9.72,20250304,11130,119.00,20240418,2.06,N,023160,500,132 억,,3002006,N,N,4954,N,00,N +20250319,120343,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24350,-600,5,-2.40,4564951475,185524,42.31,25000,25300,24250,32400,17500,24950,24605.72,11.33,0,-60495,25716,25332,24666,24282,23616,25525,24475,133,7450,500,18460,50,1,26500000,6453,11.72,1.19,12,0.70,2078.00,20378.00,27000,20250304,-9.81,11130,20240418,118.78,27000,-9.81,20250304,17100,42.40,20250106,27000,-9.81,20250304,11130,118.78,20240418,2.06,N,023160,500,132 억,,3002006,N,N,4954,N,00,N +20250319,110344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24300,-650,5,-2.61,4143255525,168189,38.36,25000,25300,24250,32400,17500,24950,24634.52,11.33,0,-59742,25716,25332,24666,24282,23616,25525,24475,133,7450,500,18460,50,1,26500000,6440,11.69,1.19,12,0.63,2078.00,20378.00,27000,20250304,-10.00,11130,20240418,118.33,27000,-10.00,20250304,17100,42.11,20250106,27000,-10.00,20250304,11130,118.33,20240418,2.06,N,023160,500,132 억,,3002006,N,N,4954,N,00,N +20250319,100344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24350,-600,5,-2.40,2761495950,111576,25.45,25000,25300,24300,32400,17500,24950,24749.91,11.33,0,-34855,25716,25332,24666,24282,23616,25525,24475,133,7450,500,18460,50,1,26500000,6453,11.72,1.19,12,0.42,2078.00,20378.00,27000,20250304,-9.81,11130,20240418,118.78,27000,-9.81,20250304,17100,42.40,20250106,27000,-9.81,20250304,11130,118.78,20240418,2.06,N,023160,500,132 억,,3002006,N,N,4954,N,00,N +20250319,090344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24950,0,3,0.00,284554100,11422,2.61,25000,25050,24650,32400,17500,24950,24912.80,11.33,0,-4895,25716,25332,24666,24282,23616,25525,24475,133,7450,500,18460,50,1,26500000,6612,12.01,1.22,12,0.04,2078.00,20378.00,27000,20250304,-7.59,11130,20240418,124.17,27000,-7.59,20250304,17100,45.91,20250106,27000,-7.59,20250304,11130,124.17,20240418,2.06,N,023160,500,132 억,,3002006,N,N,4954,N,00,N 20250318,160341,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24950,800,2,3.31,10766381575,435645,175.02,24150,25050,24000,31350,16950,24150,24712.76,11.11,0,54695,25216,24682,24116,23582,23016,24400,23300,133,7200,500,17870,50,1,26500000,6612,12.01,1.22,12,1.64,2078.00,20378.00,27000,20250304,-7.59,11130,20240418,124.17,27000,-7.59,20250304,17100,45.91,20250106,27000,-7.59,20250304,11130,124.17,20240418,2.21,N,023160,500,132 억,,2945118,N,N,4954,N,00,N 20250318,150344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24950,800,2,3.31,9439542575,382507,153.67,24150,24950,24000,31350,16950,24150,24678.09,11.11,0,53977,25216,24682,24116,23582,23016,24400,23300,133,7200,500,17870,50,1,26500000,6612,12.01,1.22,12,1.44,2078.00,20378.00,27000,20250304,-7.59,11130,20240418,124.17,27000,-7.59,20250304,17100,45.91,20250106,27000,-7.59,20250304,11130,124.17,20240418,2.21,N,023160,500,132 억,,2945118,N,N,5592,N,00,N 20250318,140343,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24800,650,2,2.69,8218990900,333436,133.96,24150,24900,24000,31350,16950,24150,24649.38,11.11,0,40224,25216,24682,24116,23582,23016,24400,23300,133,7200,500,17870,50,1,26500000,6572,11.93,1.22,12,1.26,2078.00,20378.00,27000,20250304,-8.15,11130,20240418,122.82,27000,-8.15,20250304,17100,45.03,20250106,27000,-8.15,20250304,11130,122.82,20240418,2.21,N,023160,500,132 억,,2945118,N,N,5592,N,00,N diff --git a/023350/price/prices-20250301.csv b/023350/price/prices-20250301.csv index 0d20f477c4a4..d3b2c2098bb9 100644 --- a/023350/price/prices-20250301.csv +++ b/023350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160343,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5320,-150,5,-2.74,252488910,47042,82.77,5530,5530,5320,7110,3830,5470,5367.33,2.76,0,-9752,5683,5576,5473,5366,5263,5630,5420,55,1640,500,3390,10,1,10950000,583,4.37,0.37,12,0.43,1218.00,14488.00,7900,20241213,-32.66,4205,20241113,26.52,6400,-16.88,20250102,5120,3.91,20250203,7900,-32.66,20241213,4205,26.52,20241113,3.23,N,023350,500,54 억,,302239,N,N,1,N,00,N +20250319,150344,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5330,-140,5,-2.56,230095620,42838,75.37,5530,5530,5320,7110,3830,5470,5371.30,2.76,0,-9274,5683,5576,5473,5366,5263,5630,5420,55,1640,500,3390,10,1,10950000,584,4.38,0.37,12,0.39,1218.00,14488.00,7900,20241213,-32.53,4205,20241113,26.75,6400,-16.72,20250102,5120,4.10,20250203,7900,-32.53,20241213,4205,26.75,20241113,3.23,N,023350,500,54 억,,302239,N,N,9,N,00,N +20250319,140345,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,-90,5,-1.65,213766090,39774,69.98,5530,5530,5320,7110,3830,5470,5374.52,2.76,0,-8155,5683,5576,5473,5366,5263,5630,5420,55,1640,500,3390,10,1,10950000,589,4.42,0.37,12,0.36,1218.00,14488.00,7900,20241213,-31.90,4205,20241113,27.94,6400,-15.94,20250102,5120,5.08,20250203,7900,-31.90,20241213,4205,27.94,20241113,3.23,N,023350,500,54 억,,302239,N,N,9,N,00,N +20250319,130344,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5340,-130,5,-2.38,174872470,32491,57.17,5530,5530,5330,7110,3830,5470,5382.18,2.76,0,-5091,5683,5576,5473,5366,5263,5630,5420,55,1640,500,3390,10,1,10950000,585,4.38,0.37,12,0.30,1218.00,14488.00,7900,20241213,-32.41,4205,20241113,26.99,6400,-16.56,20250102,5120,4.30,20250203,7900,-32.41,20241213,4205,26.99,20241113,3.23,N,023350,500,54 억,,302239,N,N,9,N,00,N +20250319,120343,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,-90,5,-1.65,159508350,29615,52.11,5530,5530,5330,7110,3830,5470,5386.07,2.76,0,-5365,5683,5576,5473,5366,5263,5630,5420,55,1640,500,3390,10,1,10950000,589,4.42,0.37,12,0.27,1218.00,14488.00,7900,20241213,-31.90,4205,20241113,27.94,6400,-15.94,20250102,5120,5.08,20250203,7900,-31.90,20241213,4205,27.94,20241113,3.23,N,023350,500,54 억,,302239,N,N,9,N,00,N +20250319,110344,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5390,-80,5,-1.46,145499300,26996,47.50,5530,5530,5330,7110,3830,5470,5389.66,2.76,0,-7278,5683,5576,5473,5366,5263,5630,5420,55,1640,500,3390,10,1,10950000,590,4.43,0.37,12,0.25,1218.00,14488.00,7900,20241213,-31.77,4205,20241113,28.18,6400,-15.78,20250102,5120,5.27,20250203,7900,-31.77,20241213,4205,28.18,20241113,3.23,N,023350,500,54 억,,302239,N,N,9,N,00,N +20250319,100344,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5410,-60,5,-1.10,76854830,14177,24.94,5530,5530,5380,7110,3830,5470,5421.09,2.76,0,-7179,5683,5576,5473,5366,5263,5630,5420,55,1640,500,3390,10,1,10950000,592,4.44,0.37,12,0.13,1218.00,14488.00,7900,20241213,-31.52,4205,20241113,28.66,6400,-15.47,20250102,5120,5.66,20250203,7900,-31.52,20241213,4205,28.66,20241113,3.23,N,023350,500,54 억,,302239,N,N,9,N,00,N +20250319,090344,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5520,50,2,0.91,4598940,836,1.47,5530,5530,5470,7110,3830,5470,5501.12,2.76,0,-63,5683,5576,5473,5366,5263,5630,5420,55,1640,500,3390,10,1,10950000,604,4.53,0.38,12,0.01,1218.00,14488.00,7900,20241213,-30.13,4205,20241113,31.27,6400,-13.75,20250102,5120,7.81,20250203,7900,-30.13,20241213,4205,31.27,20241113,3.23,N,023350,500,54 억,,302239,N,N,9,N,00,N 20250318,160342,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,-40,5,-0.73,311119935,56723,89.30,5450,5580,5370,7160,3860,5510,5484.90,2.74,0,2529,5650,5580,5500,5430,5350,5615,5465,55,1650,500,3410,10,1,10950000,599,4.49,0.38,12,0.52,1218.00,14488.00,7900,20241213,-30.76,4205,20241113,30.08,6400,-14.53,20250102,5120,6.84,20250203,7900,-30.76,20241213,4205,30.08,20241113,3.32,N,023350,500,54 억,,299614,N,N,9,N,00,N 20250318,150344,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,-10,5,-0.18,253933270,46202,72.73,5450,5580,5410,7160,3860,5510,5496.15,2.74,0,2018,5650,5580,5500,5430,5350,5615,5465,55,1650,500,3410,10,1,10950000,602,4.52,0.38,12,0.42,1218.00,14488.00,7900,20241213,-30.38,4205,20241113,30.80,6400,-14.06,20250102,5120,7.42,20250203,7900,-30.38,20241213,4205,30.80,20241113,3.32,N,023350,500,54 억,,299614,N,N,3,N,00,N 20250318,140343,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5530,20,2,0.36,215575980,39237,61.77,5450,5580,5410,7160,3860,5510,5494.20,2.74,0,3749,5650,5580,5500,5430,5350,5615,5465,55,1650,500,3410,10,1,10950000,606,4.54,0.38,12,0.36,1218.00,14488.00,7900,20241213,-30.00,4205,20241113,31.51,6400,-13.59,20250102,5120,8.01,20250203,7900,-30.00,20241213,4205,31.51,20241113,3.32,N,023350,500,54 억,,299614,N,N,3,N,00,N diff --git a/023410/price/prices-20250301.csv b/023410/price/prices-20250301.csv index 9172800f9665..3dc846eca763 100644 --- a/023410/price/prices-20250301.csv +++ b/023410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3400,35,2,1.04,447293031,132524,114.62,3365,3400,3355,4370,2360,3365,3375.18,2.76,0,7228,3395,3380,3355,3340,3315,3387,3347,387,1005,500,2550,5,1,77310863,2629,4.00,0.26,12,0.17,850.00,13299.00,4355,20240315,-21.93,3150,20240805,7.94,3640,-6.59,20250106,3170,7.26,20250311,3925,-13.38,20240522,3150,7.94,20240805,1.54,N,023410,500,386 억,,2135642,N,N,385,N,00,N +20250319,150344,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3380,15,2,0.45,355319516,105374,91.13,3365,3390,3355,4370,2360,3365,3371.98,2.76,0,8309,3395,3380,3355,3340,3315,3387,3347,387,1005,500,2550,5,1,77310863,2613,3.98,0.25,12,0.14,850.00,13299.00,4355,20240315,-22.39,3150,20240805,7.30,3640,-7.14,20250106,3170,6.62,20250311,3925,-13.89,20240522,3150,7.30,20240805,1.54,N,023410,500,386 억,,2135642,N,N,385,N,00,N +20250319,140346,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3370,5,2,0.15,279395071,82909,71.71,3365,3390,3355,4370,2360,3365,3369.90,2.76,0,1191,3395,3380,3355,3340,3315,3387,3347,387,1005,500,2550,5,1,77310863,2605,3.96,0.25,12,0.11,850.00,13299.00,4355,20240315,-22.62,3150,20240805,6.98,3640,-7.42,20250106,3170,6.31,20250311,3925,-14.14,20240522,3150,6.98,20240805,1.54,N,023410,500,386 억,,2135642,N,N,385,N,00,N +20250319,130344,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3385,20,2,0.59,243274775,72198,62.44,3365,3390,3355,4370,2360,3365,3369.55,2.76,0,630,3395,3380,3355,3340,3315,3387,3347,387,1005,500,2550,5,1,77310863,2617,3.98,0.25,12,0.09,850.00,13299.00,4355,20240315,-22.27,3150,20240805,7.46,3640,-7.01,20250106,3170,6.78,20250311,3925,-13.76,20240522,3150,7.46,20240805,1.54,N,023410,500,386 억,,2135642,N,N,385,N,00,N +20250319,120343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3365,0,3,0.00,155818635,46288,40.03,3365,3380,3355,4370,2360,3365,3366.29,2.76,0,1042,3395,3380,3355,3340,3315,3387,3347,387,1005,500,2550,5,1,77310863,2602,3.96,0.25,12,0.06,850.00,13299.00,4355,20240315,-22.73,3150,20240805,6.83,3640,-7.55,20250106,3170,6.15,20250311,3925,-14.27,20240522,3150,6.83,20240805,1.54,N,023410,500,386 억,,2135642,N,N,385,N,00,N +20250319,110344,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3365,0,3,0.00,152172715,45204,39.10,3365,3380,3355,4370,2360,3365,3366.36,2.76,0,1041,3395,3380,3355,3340,3315,3387,3347,387,1005,500,2550,5,1,77310863,2602,3.96,0.25,12,0.06,850.00,13299.00,4355,20240315,-22.73,3150,20240805,6.83,3640,-7.55,20250106,3170,6.15,20250311,3925,-14.27,20240522,3150,6.83,20240805,1.54,N,023410,500,386 억,,2135642,N,N,385,N,00,N +20250319,100345,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3367,2,2,0.06,83607182,24807,21.45,3365,3380,3355,4370,2360,3365,3370.31,2.76,0,943,3395,3380,3355,3340,3315,3387,3347,387,1005,500,2550,5,1,77310863,2603,3.96,0.25,12,0.03,850.00,13299.00,4355,20240315,-22.69,3150,20240805,6.89,3640,-7.50,20250106,3170,6.21,20250311,3925,-14.22,20240522,3150,6.89,20240805,1.54,N,023410,500,386 억,,2135642,N,N,385,N,00,N +20250319,090345,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3360,-5,5,-0.15,1690315,503,0.44,3365,3365,3355,4370,2360,3365,3360.47,2.76,0,-242,3395,3380,3355,3340,3315,3387,3347,387,1005,500,2550,5,1,77310863,2598,3.95,0.25,12,0.00,850.00,13299.00,4355,20240315,-22.85,3150,20240805,6.67,3640,-7.69,20250106,3170,5.99,20250311,3925,-14.39,20240522,3150,6.67,20240805,1.54,N,023410,500,386 억,,2135642,N,N,385,N,00,N 20250318,160342,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3365,20,2,0.60,387834399,115623,117.20,3350,3370,3330,4345,2345,3345,3354.30,2.70,0,21317,3411,3377,3351,3317,3291,3375,3315,387,1000,500,2540,5,1,77310863,2602,3.96,0.25,12,0.15,850.00,13299.00,4355,20240315,-22.73,3150,20240805,6.83,3640,-7.55,20250106,3170,6.15,20250311,3945,-14.70,20240318,3150,6.83,20240805,1.58,N,023410,500,386 억,,2083861,N,N,385,N,00,N 20250318,150345,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3365,20,2,0.60,370955954,110606,112.12,3350,3370,3330,4345,2345,3345,3353.85,2.70,0,20434,3411,3377,3351,3317,3291,3375,3315,387,1000,500,2540,5,1,77310863,2602,3.96,0.25,12,0.14,850.00,13299.00,4355,20240315,-22.73,3150,20240805,6.83,3640,-7.55,20250106,3170,6.15,20250311,3945,-14.70,20240318,3150,6.83,20240805,1.58,N,023410,500,386 억,,2083861,N,N,0,N,00,N 20250318,140344,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3365,20,2,0.60,295786234,88256,89.46,3350,3370,3330,4345,2345,3345,3351.46,2.70,0,14300,3411,3377,3351,3317,3291,3375,3315,387,1000,500,2540,5,1,77310863,2602,3.96,0.25,12,0.11,850.00,13299.00,4355,20240315,-22.73,3150,20240805,6.83,3640,-7.55,20250106,3170,6.15,20250311,3945,-14.70,20240318,3150,6.83,20240805,1.58,N,023410,500,386 억,,2083861,N,N,0,N,00,N diff --git a/023440/price/prices-20250301.csv b/023440/price/prices-20250301.csv index c2ff44c3bdbd..8f80bf81a7b8 100644 --- a/023440/price/prices-20250301.csv +++ b/023440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1741,-41,5,-2.30,1146406173,664125,343.11,1780,1780,1633,2315,1248,1782,1726.19,0.58,0,10681,1880,1831,1796,1747,1712,1813,1729,350,533,500,1210,1,1,69982103,1218,-3.55,1.42,12,0.95,-491.00,1222.00,2400,20240603,-27.46,1108,20240412,57.13,2140,-18.64,20250306,1429,21.83,20250203,2400,-27.46,20240603,1108,57.13,20240412,1.34,N,023440,500,349 억,,408951,N,N,0,N,00,N +20250319,150345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1740,-42,5,-2.36,1091209962,632363,326.70,1780,1780,1633,2315,1248,1782,1725.61,0.58,0,22882,1880,1831,1796,1747,1712,1813,1729,350,533,500,1210,1,1,69982103,1218,-3.54,1.42,12,0.90,-491.00,1222.00,2400,20240603,-27.50,1108,20240412,57.04,2140,-18.69,20250306,1429,21.76,20250203,2400,-27.50,20240603,1108,57.04,20240412,1.34,N,023440,500,349 억,,408951,N,N,0,N,00,N +20250319,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1727,-55,5,-3.09,855324169,495866,256.18,1780,1780,1633,2315,1248,1782,1724.91,0.58,0,29450,1880,1831,1796,1747,1712,1813,1729,350,533,500,1210,1,1,69982103,1209,-3.52,1.41,12,0.71,-491.00,1222.00,2400,20240603,-28.04,1108,20240412,55.87,2140,-19.30,20250306,1429,20.85,20250203,2400,-28.04,20240603,1108,55.87,20240412,1.34,N,023440,500,349 억,,408951,N,N,0,N,00,N +20250319,130344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1741,-41,5,-2.30,633953853,366045,189.11,1780,1780,1710,2315,1248,1782,1731.90,0.58,0,17383,1880,1831,1796,1747,1712,1813,1729,350,533,500,1210,1,1,69982103,1218,-3.55,1.42,12,0.52,-491.00,1222.00,2400,20240603,-27.46,1108,20240412,57.13,2140,-18.64,20250306,1429,21.83,20250203,2400,-27.46,20240603,1108,57.13,20240412,1.34,N,023440,500,349 억,,408951,N,N,0,N,00,N +20250319,120344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1738,-44,5,-2.47,456712755,262912,135.83,1780,1780,1715,2315,1248,1782,1737.13,0.58,0,12913,1880,1831,1796,1747,1712,1813,1729,350,533,500,1210,1,1,69982103,1216,-3.54,1.42,12,0.38,-491.00,1222.00,2400,20240603,-27.58,1108,20240412,56.86,2140,-18.79,20250306,1429,21.62,20250203,2400,-27.58,20240603,1108,56.86,20240412,1.34,N,023440,500,349 억,,408951,N,N,0,N,00,N +20250319,110344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1752,-30,5,-1.68,419228966,241306,124.67,1780,1780,1715,2315,1248,1782,1737.33,0.58,0,10084,1880,1831,1796,1747,1712,1813,1729,350,533,500,1210,1,1,69982103,1226,-3.57,1.43,12,0.34,-491.00,1222.00,2400,20240603,-27.00,1108,20240412,58.12,2140,-18.13,20250306,1429,22.60,20250203,2400,-27.00,20240603,1108,58.12,20240412,1.34,N,023440,500,349 억,,408951,N,N,0,N,00,N +20250319,100345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1732,-50,5,-2.81,291091001,167502,86.54,1780,1780,1715,2315,1248,1782,1737.84,0.58,0,268,1880,1831,1796,1747,1712,1813,1729,350,533,500,1210,1,1,69982103,1212,-3.53,1.42,12,0.24,-491.00,1222.00,2400,20240603,-27.83,1108,20240412,56.32,2140,-19.07,20250306,1429,21.20,20250203,2400,-27.83,20240603,1108,56.32,20240412,1.34,N,023440,500,349 억,,408951,N,N,0,N,00,N +20250319,090345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1741,-41,5,-2.30,31598452,18128,9.37,1780,1780,1720,2315,1248,1782,1743.07,0.58,0,8601,1880,1831,1796,1747,1712,1813,1729,350,533,500,1210,1,1,69982103,1218,-3.55,1.42,12,0.03,-491.00,1222.00,2400,20240603,-27.46,1108,20240412,57.13,2140,-18.64,20250306,1429,21.83,20250203,2400,-27.46,20240603,1108,57.13,20240412,1.34,N,023440,500,349 억,,408951,N,N,0,N,00,N 20250318,160342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1782,-34,5,-1.87,343954952,192966,50.68,1801,1845,1761,2360,1272,1816,1782.46,0.66,0,-50569,1894,1855,1800,1761,1706,1827,1733,350,544,500,1230,1,1,69982103,1247,-3.63,1.46,12,0.28,-491.00,1222.00,2400,20240603,-25.75,1108,20240412,60.83,2140,-16.73,20250306,1429,24.70,20250203,2400,-25.75,20240603,1108,60.83,20240412,1.33,N,023440,500,349 억,,459522,N,N,0,N,00,N 20250318,150345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1789,-27,5,-1.49,317239850,177969,46.75,1801,1845,1761,2360,1272,1816,1782.56,0.66,0,-42420,1894,1855,1800,1761,1706,1827,1733,350,544,500,1230,1,1,69982103,1252,-3.64,1.46,12,0.25,-491.00,1222.00,2400,20240603,-25.46,1108,20240412,61.46,2140,-16.40,20250306,1429,25.19,20250203,2400,-25.46,20240603,1108,61.46,20240412,1.33,N,023440,500,349 억,,459522,N,N,0,N,00,N 20250318,140344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1779,-37,5,-2.04,148849392,83188,21.85,1801,1845,1770,2360,1272,1816,1789.31,0.66,0,-24558,1894,1855,1800,1761,1706,1827,1733,350,544,500,1230,1,1,69982103,1245,-3.62,1.46,12,0.12,-491.00,1222.00,2400,20240603,-25.88,1108,20240412,60.56,2140,-16.87,20250306,1429,24.49,20250203,2400,-25.88,20240603,1108,60.56,20240412,1.33,N,023440,500,349 억,,459522,N,N,0,N,00,N diff --git a/023450/price/prices-20250301.csv b/023450/price/prices-20250301.csv index 40d1f915b018..b4adb0a8fd1c 100644 --- a/023450/price/prices-20250301.csv +++ b/023450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34050,-100,5,-0.29,27571700,808,28.87,34150,34250,33900,44350,23950,34150,34123.39,0.01,0,-29,34450,34300,34000,33850,33550,34375,33925,31,10200,500,24580,50,1,3500000,1192,17.75,2.16,12,0.02,1918.00,15781.00,37400,20240527,-8.96,28300,20240307,20.32,34650,-1.73,20250227,31450,8.27,20250205,37400,-8.96,20240527,28550,19.26,20240320,0.08,N,023450,500,31 억,,395,N,N,3,N,00,N +20250319,150345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34100,-50,5,-0.15,27503650,806,28.80,34150,34250,33900,44350,23950,34150,34123.64,0.01,0,-28,34450,34300,34000,33850,33550,34375,33925,31,10200,500,24580,50,1,3500000,1194,17.78,2.16,12,0.02,1918.00,15781.00,37400,20240527,-8.82,28300,20240307,20.49,34650,-1.59,20250227,31450,8.43,20250205,37400,-8.82,20240527,28550,19.44,20240320,0.08,N,023450,500,31 억,,395,N,N,3,N,00,N +20250319,140346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34100,-50,5,-0.15,26514950,777,27.76,34150,34250,33900,44350,23950,34150,34124.77,0.01,0,-28,34450,34300,34000,33850,33550,34375,33925,31,10200,500,24580,50,1,3500000,1194,17.78,2.16,12,0.02,1918.00,15781.00,37400,20240527,-8.82,28300,20240307,20.49,34650,-1.59,20250227,31450,8.43,20250205,37400,-8.82,20240527,28550,19.44,20240320,0.08,N,023450,500,31 억,,395,N,N,3,N,00,N +20250319,130344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34000,-150,5,-0.44,26276500,770,27.51,34150,34250,33900,44350,23950,34150,34125.32,0.01,0,-28,34450,34300,34000,33850,33550,34375,33925,31,10200,500,24580,50,1,3500000,1190,17.73,2.15,12,0.02,1918.00,15781.00,37400,20240527,-9.09,28300,20240307,20.14,34650,-1.88,20250227,31450,8.11,20250205,37400,-9.09,20240527,28550,19.09,20240320,0.08,N,023450,500,31 억,,395,N,N,3,N,00,N +20250319,120344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34150,0,3,0.00,26242500,769,27.47,34150,34250,33900,44350,23950,34150,34125.49,0.01,0,-28,34450,34300,34000,33850,33550,34375,33925,31,10200,500,24580,50,1,3500000,1195,17.81,2.16,12,0.02,1918.00,15781.00,37400,20240527,-8.69,28300,20240307,20.67,34650,-1.44,20250227,31450,8.59,20250205,37400,-8.69,20240527,28550,19.61,20240320,0.08,N,023450,500,31 억,,395,N,N,3,N,00,N +20250319,110345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34150,0,3,0.00,21167750,620,22.15,34150,34250,33900,44350,23950,34150,34141.53,0.01,0,-26,34450,34300,34000,33850,33550,34375,33925,31,10200,500,24580,50,1,3500000,1195,17.81,2.16,12,0.02,1918.00,15781.00,37400,20240527,-8.69,28300,20240307,20.67,34650,-1.44,20250227,31450,8.59,20250205,37400,-8.69,20240527,28550,19.61,20240320,0.08,N,023450,500,31 억,,395,N,N,3,N,00,N +20250319,100345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34000,-150,5,-0.44,18983300,556,19.86,34150,34250,34000,44350,23950,34150,34142.63,0.01,0,-28,34450,34300,34000,33850,33550,34375,33925,31,10200,500,24580,50,1,3500000,1190,17.73,2.15,12,0.02,1918.00,15781.00,37400,20240527,-9.09,28300,20240307,20.14,34650,-1.88,20250227,31450,8.11,20250205,37400,-9.09,20240527,28550,19.09,20240320,0.08,N,023450,500,31 억,,395,N,N,3,N,00,N +20250319,090345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34150,0,3,0.00,16528600,484,17.29,34150,34150,34150,44350,23950,34150,34150.00,0.01,0,-16,34450,34300,34000,33850,33550,34375,33925,31,10200,500,24580,50,1,3500000,1195,17.81,2.16,12,0.01,1918.00,15781.00,37400,20240527,-8.69,28300,20240307,20.67,34650,-1.44,20250227,31450,8.59,20250205,37400,-8.69,20240527,28550,19.61,20240320,0.08,N,023450,500,31 억,,395,N,N,3,N,00,N 20250318,160342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34150,150,2,0.44,94982350,2799,137.54,34000,34150,33700,44200,23800,34000,33934.39,0.01,0,0,34566,34282,33966,33682,33366,34125,33525,31,10200,500,24480,50,1,3500000,1195,17.81,2.16,12,0.08,1918.00,15781.00,37400,20240527,-8.69,28200,20240306,21.10,34650,-1.44,20250227,31450,8.59,20250205,37400,-8.69,20240527,28550,19.61,20240320,0.08,N,023450,500,31 억,,393,N,N,3,N,00,N 20250318,150345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34000,0,3,0.00,90593550,2670,131.20,34000,34150,33700,44200,23800,34000,33930.17,0.01,0,5,34566,34282,33966,33682,33366,34125,33525,31,10200,500,24480,50,1,3500000,1190,17.73,2.15,12,0.08,1918.00,15781.00,37400,20240527,-9.09,28200,20240306,20.57,34650,-1.88,20250227,31450,8.11,20250205,37400,-9.09,20240527,28550,19.09,20240320,0.08,N,023450,500,31 억,,393,N,N,2,N,00,N 20250318,140344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34000,0,3,0.00,90153250,2657,130.57,34000,34150,33700,44200,23800,34000,33930.47,0.01,0,5,34566,34282,33966,33682,33366,34125,33525,31,10200,500,24480,50,1,3500000,1190,17.73,2.15,12,0.08,1918.00,15781.00,37400,20240527,-9.09,28200,20240306,20.57,34650,-1.88,20250227,31450,8.11,20250205,37400,-9.09,20240527,28550,19.09,20240320,0.08,N,023450,500,31 억,,393,N,N,2,N,00,N diff --git a/023460/price/prices-20250301.csv b/023460/price/prices-20250301.csv index 118eb5a78db3..2961cf70df4a 100644 --- a/023460/price/prices-20250301.csv +++ b/023460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250319,150345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250319,140346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250319,130345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250319,120344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250319,110345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250319,100346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250319,090345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250318,160343,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250318,150346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250318,140345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N diff --git a/023530/price/prices-20250301.csv b/023530/price/prices-20250301.csv index e027c72df593..3208659413a5 100644 --- a/023530/price/prices-20250301.csv +++ b/023530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160344,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63800,-400,5,-0.62,3361440450,52511,84.75,64900,65100,63400,83400,45000,64200,64014.11,8.47,0,5120,67666,65932,65066,63332,62466,65500,62900,1414,19200,5000,48790,100,1,28288755,18048,10.35,0.19,12,0.19,6165.00,335728.00,76900,20240308,-17.04,51800,20250203,23.17,68600,-7.00,20250307,51800,23.17,20250203,75100,-15.05,20240401,51800,23.17,20250203,0.43,N,023530,5000,1414 억,,2395969,N,N,42,N,00,N +20250319,150346,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63800,-400,5,-0.62,2953311550,46110,74.42,64900,65100,63400,83400,45000,64200,64049.26,8.47,0,4522,67666,65932,65066,63332,62466,65500,62900,1414,19200,5000,48790,100,1,28288755,18048,10.35,0.19,12,0.16,6165.00,335728.00,76900,20240308,-17.04,51800,20250203,23.17,68600,-7.00,20250307,51800,23.17,20250203,75100,-15.05,20240401,51800,23.17,20250203,0.43,N,023530,5000,1414 억,,2395969,N,N,84,N,00,N +20250319,140347,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63700,-500,5,-0.78,2285542100,35641,57.53,64900,65100,63400,83400,45000,64200,64126.77,8.47,0,1819,67666,65932,65066,63332,62466,65500,62900,1414,19200,5000,48790,100,1,28288755,18020,10.33,0.19,12,0.13,6165.00,335728.00,76900,20240308,-17.17,51800,20250203,22.97,68600,-7.14,20250307,51800,22.97,20250203,75100,-15.18,20240401,51800,22.97,20250203,0.43,N,023530,5000,1414 억,,2395969,N,N,84,N,00,N +20250319,130345,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64200,0,3,0.00,1481921800,23033,37.18,64900,65100,63900,83400,45000,64200,64339.07,8.47,0,1085,67666,65932,65066,63332,62466,65500,62900,1414,19200,5000,48790,100,1,28288755,18161,10.41,0.19,12,0.08,6165.00,335728.00,76900,20240308,-16.51,51800,20250203,23.94,68600,-6.41,20250307,51800,23.94,20250203,75100,-14.51,20240401,51800,23.94,20250203,0.43,N,023530,5000,1414 억,,2395969,N,N,84,N,00,N +20250319,120344,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64300,100,2,0.16,1134409700,17616,28.43,64900,65100,63900,83400,45000,64200,64396.55,8.47,0,865,67666,65932,65066,63332,62466,65500,62900,1414,19200,5000,48790,100,1,28288755,18190,10.43,0.19,12,0.06,6165.00,335728.00,76900,20240308,-16.38,51800,20250203,24.13,68600,-6.27,20250307,51800,24.13,20250203,75100,-14.38,20240401,51800,24.13,20250203,0.43,N,023530,5000,1414 억,,2395969,N,N,84,N,00,N +20250319,110345,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64400,200,2,0.31,802801450,12457,20.11,64900,65100,63900,83400,45000,64200,64445.81,8.47,0,628,67666,65932,65066,63332,62466,65500,62900,1414,19200,5000,48790,100,1,28288755,18218,10.45,0.19,12,0.04,6165.00,335728.00,76900,20240308,-16.25,51800,20250203,24.32,68600,-6.12,20250307,51800,24.32,20250203,75100,-14.25,20240401,51800,24.32,20250203,0.43,N,023530,5000,1414 억,,2395969,N,N,84,N,00,N +20250319,100346,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64200,0,3,0.00,534584850,8278,13.36,64900,65100,64000,83400,45000,64200,64578.99,8.47,0,38,67666,65932,65066,63332,62466,65500,62900,1414,19200,5000,48790,100,1,28288755,18161,10.41,0.19,12,0.03,6165.00,335728.00,76900,20240308,-16.51,51800,20250203,23.94,68600,-6.41,20250307,51800,23.94,20250203,75100,-14.51,20240401,51800,23.94,20250203,0.43,N,023530,5000,1414 억,,2395969,N,N,84,N,00,N +20250319,090346,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,65100,900,2,1.40,123493400,1905,3.07,64900,65100,64500,83400,45000,64200,64825.93,8.47,0,648,67666,65932,65066,63332,62466,65500,62900,1414,19200,5000,48790,100,1,28288755,18416,10.56,0.19,12,0.01,6165.00,335728.00,76900,20240308,-15.34,51800,20250203,25.68,68600,-5.10,20250307,51800,25.68,20250203,75100,-13.32,20240401,51800,25.68,20250203,0.43,N,023530,5000,1414 억,,2395969,N,N,84,N,00,N 20250318,160343,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64200,-2100,5,-3.17,3993967800,61383,184.32,66700,66800,64200,86100,46500,66300,65066.35,8.47,0,10791,68366,67332,66666,65632,64966,67000,65300,1414,19800,5000,50380,100,1,28288755,18161,10.41,0.19,12,0.22,6165.00,335728.00,77200,20240306,-16.84,51800,20250203,23.94,68600,-6.41,20250307,51800,23.94,20250203,75100,-14.51,20240401,51800,23.94,20250203,0.41,N,023530,5000,1414 억,,2396050,N,N,84,N,00,N 20250318,150346,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64400,-1900,5,-2.87,3676103950,56445,169.49,66700,66800,64300,86100,46500,66300,65127.18,8.47,0,8148,68366,67332,66666,65632,64966,67000,65300,1414,19800,5000,50380,100,1,28288755,18218,10.45,0.19,12,0.20,6165.00,335728.00,77200,20240306,-16.58,51800,20250203,24.32,68600,-6.12,20250307,51800,24.32,20250203,75100,-14.25,20240401,51800,24.32,20250203,0.41,N,023530,5000,1414 억,,2396050,N,N,20,N,00,N 20250318,140345,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64800,-1500,5,-2.26,2532530200,38733,116.31,66700,66800,64700,86100,46500,66300,65384.30,8.47,0,-59,68366,67332,66666,65632,64966,67000,65300,1414,19800,5000,50380,100,1,28288755,18331,10.51,0.19,12,0.14,6165.00,335728.00,77200,20240306,-16.06,51800,20250203,25.10,68600,-5.54,20250307,51800,25.10,20250203,75100,-13.72,20240401,51800,25.10,20250203,0.41,N,023530,5000,1414 억,,2396050,N,N,20,N,00,N diff --git a/023590/price/prices-20250301.csv b/023590/price/prices-20250301.csv index 3ff72b8d6880..c1804ed7488f 100644 --- a/023590/price/prices-20250301.csv +++ b/023590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160344,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,22300,400,2,1.83,1993917350,90324,55.95,21850,22300,21825,28450,15350,21900,22075.18,22.91,0,-9444,22466,22182,21866,21582,21266,22325,21725,224,6550,500,16640,50,1,44866617,10005,4.43,0.40,12,0.20,5037.00,56391.00,23700,20240314,-5.91,16840,20240805,32.42,22300,0.00,20250319,17490,27.50,20250203,22550,-1.11,20240319,16840,32.42,20240805,0.16,N,023590,500,224 억,,10279093,N,N,44,N,00,N +20250319,150346,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,22150,250,2,1.14,1791875125,81243,50.32,21850,22300,21825,28450,15350,21900,22055.82,22.91,0,-6842,22466,22182,21866,21582,21266,22325,21725,224,6550,500,16640,50,1,44866617,9938,4.40,0.39,12,0.18,5037.00,56391.00,23700,20240314,-6.54,16840,20240805,31.53,22300,-0.67,20250319,17490,26.64,20250203,22550,-1.77,20240319,16840,31.53,20240805,0.16,N,023590,500,224 억,,10279093,N,N,44,N,00,N +20250319,140347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,22100,200,2,0.91,1648010000,74744,46.30,21850,22300,21825,28450,15350,21900,22048.81,22.91,0,-6388,22466,22182,21866,21582,21266,22325,21725,224,6550,500,16640,50,1,44866617,9916,4.39,0.39,12,0.17,5037.00,56391.00,23700,20240314,-6.75,16840,20240805,31.24,22300,-0.90,20250319,17490,26.36,20250203,22550,-2.00,20240319,16840,31.24,20240805,0.16,N,023590,500,224 억,,10279093,N,N,44,N,00,N +20250319,130345,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,22150,250,2,1.14,1425891725,64688,40.07,21850,22300,21825,28450,15350,21900,22042.69,22.91,0,-3012,22466,22182,21866,21582,21266,22325,21725,224,6550,500,16640,50,1,44866617,9938,4.40,0.39,12,0.14,5037.00,56391.00,23700,20240314,-6.54,16840,20240805,31.53,22300,-0.67,20250319,17490,26.64,20250203,22550,-1.77,20240319,16840,31.53,20240805,0.16,N,023590,500,224 억,,10279093,N,N,44,N,00,N +20250319,120345,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,22100,200,2,0.91,1331664925,60431,37.43,21850,22300,21825,28450,15350,21900,22036.21,22.91,0,-2625,22466,22182,21866,21582,21266,22325,21725,224,6550,500,16640,50,1,44866617,9916,4.39,0.39,12,0.13,5037.00,56391.00,23700,20240314,-6.75,16840,20240805,31.24,22300,-0.90,20250319,17490,26.36,20250203,22550,-2.00,20240319,16840,31.24,20240805,0.16,N,023590,500,224 억,,10279093,N,N,44,N,00,N +20250319,110345,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,22300,400,2,1.83,1123913975,51062,31.63,21850,22300,21825,28450,15350,21900,22010.86,22.91,0,-3125,22466,22182,21866,21582,21266,22325,21725,224,6550,500,16640,50,1,44866617,10005,4.43,0.40,12,0.11,5037.00,56391.00,23700,20240314,-5.91,16840,20240805,32.42,22300,0.00,20250319,17490,27.50,20250203,22550,-1.11,20240319,16840,32.42,20240805,0.16,N,023590,500,224 억,,10279093,N,N,44,N,00,N +20250319,100346,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21900,0,3,0.00,605887275,27595,17.09,21850,22100,21825,28450,15350,21900,21956.50,22.91,0,-111,22466,22182,21866,21582,21266,22325,21725,224,6550,500,16640,50,1,44866617,9826,4.35,0.39,12,0.06,5037.00,56391.00,23700,20240314,-7.59,16840,20240805,30.05,22150,-1.13,20250318,17490,25.21,20250203,22550,-2.88,20240319,16840,30.05,20240805,0.16,N,023590,500,224 억,,10279093,N,N,44,N,00,N +20250319,090346,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21950,50,2,0.23,70114500,3193,1.98,21850,22100,21850,28450,15350,21900,21959.56,22.91,0,1512,22466,22182,21866,21582,21266,22325,21725,224,6550,500,16640,50,1,44866617,9848,4.36,0.39,12,0.01,5037.00,56391.00,23700,20240314,-7.38,16840,20240805,30.34,22150,-0.90,20250318,17490,25.50,20250203,22550,-2.66,20240319,16840,30.34,20240805,0.16,N,023590,500,224 억,,10279093,N,N,44,N,00,N 20250318,160343,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21900,300,2,1.39,2663775225,121627,256.41,21750,22150,21550,28050,15150,21600,21901.18,22.71,0,29237,22166,21882,21666,21382,21166,21775,21275,224,6450,500,16410,50,1,44866617,9826,4.35,0.39,12,0.27,5037.00,56391.00,23700,20240314,-7.59,16840,20240805,30.05,22150,-1.13,20250318,17490,25.21,20250203,23100,-5.19,20240318,16840,30.05,20240805,0.18,N,023590,500,224 억,,10187793,N,N,44,N,00,N 20250318,150346,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21900,300,2,1.39,2594982100,118482,249.78,21750,22150,21550,28050,15150,21600,21901.91,22.71,0,29379,22166,21882,21666,21382,21166,21775,21275,224,6450,500,16410,50,1,44866617,9826,4.35,0.39,12,0.26,5037.00,56391.00,23700,20240314,-7.59,16840,20240805,30.05,22150,-1.13,20250318,17490,25.21,20250203,23100,-5.19,20240318,16840,30.05,20240805,0.18,N,023590,500,224 억,,10187793,N,N,0,N,00,N 20250318,140345,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21900,300,2,1.39,2392777400,109271,230.36,21750,22150,21550,28050,15150,21600,21897.64,22.71,0,30602,22166,21882,21666,21382,21166,21775,21275,224,6450,500,16410,50,1,44866617,9826,4.35,0.39,12,0.24,5037.00,56391.00,23700,20240314,-7.59,16840,20240805,30.05,22150,-1.13,20250318,17490,25.21,20250203,23100,-5.19,20240318,16840,30.05,20240805,0.18,N,023590,500,224 억,,10187793,N,N,0,N,00,N diff --git a/023600/price/prices-20250301.csv b/023600/price/prices-20250301.csv index 095d3d1c3583..befcecb0fb73 100644 --- a/023600/price/prices-20250301.csv +++ b/023600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160345,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8300,50,2,0.61,191151320,23058,416.81,8180,8320,8180,10720,5780,8250,8290.02,3.50,0,1425,8310,8280,8220,8190,8130,8295,8205,81,2470,500,5940,10,1,16170000,1342,2.51,0.24,12,0.14,3306.00,34139.00,11300,20240307,-26.55,7860,20241209,5.60,8320,-0.24,20250319,7860,5.60,20250214,11110,-25.29,20240326,7860,5.60,20241209,0.20,N,023600,500,80 억,,566106,N,N,0,N,00,N +20250319,150346,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8280,30,2,0.36,185839320,22418,405.24,8180,8320,8180,10720,5780,8250,8289.74,3.50,0,1369,8310,8280,8220,8190,8130,8295,8205,81,2470,500,5940,10,1,16170000,1339,2.50,0.24,12,0.14,3306.00,34139.00,11300,20240307,-26.73,7860,20241209,5.34,8320,-0.48,20250319,7860,5.34,20250214,11110,-25.47,20240326,7860,5.34,20241209,0.20,N,023600,500,80 억,,566106,N,N,0,N,00,N +20250319,140347,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8290,40,2,0.48,155137250,18715,338.30,8180,8320,8180,10720,5780,8250,8289.46,3.50,0,136,8310,8280,8220,8190,8130,8295,8205,81,2470,500,5940,10,1,16170000,1340,2.51,0.24,12,0.12,3306.00,34139.00,11300,20240307,-26.64,7860,20241209,5.47,8320,-0.36,20250319,7860,5.47,20250214,11110,-25.38,20240326,7860,5.47,20241209,0.20,N,023600,500,80 억,,566106,N,N,0,N,00,N +20250319,130346,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8280,30,2,0.36,124011960,14968,270.57,8180,8320,8180,10720,5780,8250,8285.14,3.50,0,-18,8310,8280,8220,8190,8130,8295,8205,81,2470,500,5940,10,1,16170000,1339,2.50,0.24,12,0.09,3306.00,34139.00,11300,20240307,-26.73,7860,20241209,5.34,8320,-0.48,20250319,7860,5.34,20250214,11110,-25.47,20240326,7860,5.34,20241209,0.20,N,023600,500,80 억,,566106,N,N,0,N,00,N +20250319,120345,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8260,10,2,0.12,81446340,9837,177.82,8180,8320,8180,10720,5780,8250,8279.59,3.50,0,-324,8310,8280,8220,8190,8130,8295,8205,81,2470,500,5940,10,1,16170000,1336,2.50,0.24,12,0.06,3306.00,34139.00,11300,20240307,-26.90,7860,20241209,5.09,8320,-0.72,20250319,7860,5.09,20250214,11110,-25.65,20240326,7860,5.09,20241209,0.20,N,023600,500,80 억,,566106,N,N,0,N,00,N +20250319,110346,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8260,10,2,0.12,76335410,9218,166.63,8180,8320,8180,10720,5780,8250,8281.12,3.50,0,-324,8310,8280,8220,8190,8130,8295,8205,81,2470,500,5940,10,1,16170000,1336,2.50,0.24,12,0.06,3306.00,34139.00,11300,20240307,-26.90,7860,20241209,5.09,8320,-0.72,20250319,7860,5.09,20250214,11110,-25.65,20240326,7860,5.09,20241209,0.20,N,023600,500,80 억,,566106,N,N,0,N,00,N +20250319,100346,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8270,20,2,0.24,72344800,8735,157.90,8180,8320,8180,10720,5780,8250,8282.18,3.50,0,-271,8310,8280,8220,8190,8130,8295,8205,81,2470,500,5940,10,1,16170000,1337,2.50,0.24,12,0.05,3306.00,34139.00,11300,20240307,-26.81,7860,20241209,5.22,8320,-0.60,20250319,7860,5.22,20250214,11110,-25.56,20240326,7860,5.22,20241209,0.20,N,023600,500,80 억,,566106,N,N,0,N,00,N +20250319,090346,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8240,-10,5,-0.12,778120,95,1.72,8180,8240,8180,10720,5780,8250,8190.74,3.50,0,-12,8310,8280,8220,8190,8130,8295,8205,81,2470,500,5940,10,1,16170000,1332,2.49,0.24,12,0.00,3306.00,34139.00,11300,20240307,-27.08,7860,20241209,4.83,8260,-0.24,20250317,7860,4.83,20250214,11110,-25.83,20240326,7860,4.83,20241209,0.20,N,023600,500,80 억,,566106,N,N,0,N,00,N 20250318,160344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8250,0,3,0.00,45392940,5532,14.88,8230,8250,8160,10720,5780,8250,8205.52,3.51,0,-1017,8396,8322,8186,8112,7976,8360,8150,81,2470,500,5940,10,1,16170000,1334,2.50,0.24,12,0.03,3306.00,34139.00,11380,20240306,-27.50,7860,20241209,4.96,8260,-0.12,20250317,7860,4.96,20250214,11110,-25.74,20240326,7860,4.96,20241209,0.20,N,023600,500,80 억,,567076,N,N,0,N,00,N 20250318,150346,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8210,-40,5,-0.48,37837830,4614,12.41,8230,8240,8160,10720,5780,8250,8200.66,3.51,0,-357,8396,8322,8186,8112,7976,8360,8150,81,2470,500,5940,10,1,16170000,1328,2.48,0.24,12,0.03,3306.00,34139.00,11380,20240306,-27.86,7860,20241209,4.45,8260,-0.61,20250317,7860,4.45,20250214,11110,-26.10,20240326,7860,4.45,20241209,0.20,N,023600,500,80 억,,567076,N,N,0,N,00,N 20250318,140345,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8200,-50,5,-0.61,33482200,4083,10.98,8230,8240,8160,10720,5780,8250,8200.39,3.51,0,-235,8396,8322,8186,8112,7976,8360,8150,81,2470,500,5940,10,1,16170000,1326,2.48,0.24,12,0.03,3306.00,34139.00,11380,20240306,-27.94,7860,20241209,4.33,8260,-0.73,20250317,7860,4.33,20250214,11110,-26.19,20240326,7860,4.33,20241209,0.20,N,023600,500,80 억,,567076,N,N,0,N,00,N diff --git a/023760/price/prices-20250301.csv b/023760/price/prices-20250301.csv index 3d6d7067bbef..3c13c25080e0 100644 --- a/023760/price/prices-20250301.csv +++ b/023760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,1,2,0.18,64525754,116195,112.25,557,559,551,724,390,557,555.32,0.15,0,7,561,558,556,553,551,560,555,1578,167,500,400,1,1,315609576,1761,2.66,0.29,12,0.04,210.00,1944.00,648,20240307,-13.89,522,20241226,6.90,568,-1.76,20250225,524,6.49,20250203,641,-12.95,20240322,522,6.90,20241226,0.25,N,023760,500,1578 억,,470406,N,N,0,N,00,N +20250319,150346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,1,2,0.18,64512920,116172,112.23,557,559,551,724,390,557,555.32,0.15,0,7,561,558,556,553,551,560,555,1578,167,500,400,1,1,315609576,1761,2.66,0.29,12,0.04,210.00,1944.00,648,20240307,-13.89,522,20241226,6.90,568,-1.76,20250225,524,6.49,20250203,641,-12.95,20240322,522,6.90,20241226,0.25,N,023760,500,1578 억,,470406,N,N,0,N,00,N +20250319,140348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,1,2,0.18,57723963,103962,100.43,557,559,551,724,390,557,555.24,0.15,0,10,561,558,556,553,551,560,555,1578,167,500,400,1,1,315609576,1761,2.66,0.29,12,0.03,210.00,1944.00,648,20240307,-13.89,522,20241226,6.90,568,-1.76,20250225,524,6.49,20250203,641,-12.95,20240322,522,6.90,20241226,0.25,N,023760,500,1578 억,,470406,N,N,0,N,00,N +20250319,130346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,-1,5,-0.18,49763983,89692,86.65,557,558,551,724,390,557,554.83,0.15,0,25,561,558,556,553,551,560,555,1578,167,500,400,1,1,315609576,1755,2.65,0.29,12,0.03,210.00,1944.00,648,20240307,-14.20,522,20241226,6.51,568,-2.11,20250225,524,6.11,20250203,641,-13.26,20240322,522,6.51,20241226,0.25,N,023760,500,1578 억,,470406,N,N,0,N,00,N +20250319,120345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,555,-2,5,-0.36,45303640,81657,78.88,557,558,551,724,390,557,554.80,0.15,0,29,561,558,556,553,551,560,555,1578,167,500,400,1,1,315609576,1752,2.64,0.29,12,0.03,210.00,1944.00,648,20240307,-14.35,522,20241226,6.32,568,-2.29,20250225,524,5.92,20250203,641,-13.42,20240322,522,6.32,20241226,0.25,N,023760,500,1578 억,,470406,N,N,0,N,00,N +20250319,110346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,553,-4,5,-0.72,45233166,81530,78.76,557,558,551,724,390,557,554.80,0.15,0,33,561,558,556,553,551,560,555,1578,167,500,400,1,1,315609576,1745,2.63,0.28,12,0.03,210.00,1944.00,648,20240307,-14.66,522,20241226,5.94,568,-2.64,20250225,524,5.53,20250203,641,-13.73,20240322,522,5.94,20241226,0.25,N,023760,500,1578 억,,470406,N,N,0,N,00,N +20250319,100347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,-3,5,-0.54,22040165,39722,38.37,557,558,551,724,390,557,554.86,0.15,0,36,561,558,556,553,551,560,555,1578,167,500,400,1,1,315609576,1748,2.64,0.28,12,0.01,210.00,1944.00,648,20240307,-14.51,522,20241226,6.13,568,-2.46,20250225,524,5.73,20250203,641,-13.57,20240322,522,6.13,20241226,0.25,N,023760,500,1578 억,,470406,N,N,0,N,00,N +20250319,090347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,0,3,0.00,7821951,14043,13.57,557,557,557,724,390,557,557.00,0.15,0,-10,561,558,556,553,551,560,555,1578,167,500,400,1,1,315609576,1758,2.65,0.29,12,0.00,210.00,1944.00,648,20240307,-14.04,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,470406,N,N,0,N,00,N 20250318,160344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,1,2,0.18,57538250,103504,245.23,556,559,554,722,390,556,555.90,0.15,0,137,561,558,555,552,549,560,554,1578,166,500,400,1,1,315609576,1758,2.65,0.29,12,0.03,210.00,1944.00,655,20240306,-14.96,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,470269,N,N,0,N,00,N 20250318,150347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,1,2,0.18,57224102,102940,243.89,556,559,554,722,390,556,555.90,0.15,0,627,561,558,555,552,549,560,554,1578,166,500,400,1,1,315609576,1758,2.65,0.29,12,0.03,210.00,1944.00,655,20240306,-14.96,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,470269,N,N,0,N,00,N 20250318,140346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,1,2,0.18,50832180,91422,216.60,556,559,554,722,390,556,556.02,0.15,0,4,561,558,555,552,549,560,554,1578,166,500,400,1,1,315609576,1758,2.65,0.29,12,0.03,210.00,1944.00,655,20240306,-14.96,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,470269,N,N,0,N,00,N diff --git a/023770/price/prices-20250301.csv b/023770/price/prices-20250301.csv index d93b36a7be74..dbed22447748 100644 --- a/023770/price/prices-20250301.csv +++ b/023770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3830,25,2,0.66,95899045,25192,223.37,3850,3850,3700,4945,2665,3805,3806.73,5.99,0,-2485,4015,3910,3835,3730,3655,3962,3782,44,1140,500,2510,5,1,8766820,336,-5.60,1.29,12,0.29,-684.00,2958.00,8680,20240913,-55.88,3145,20250207,21.78,4310,-11.14,20250221,3145,21.78,20250207,8680,-55.88,20240913,3145,21.78,20250207,0.10,N,023770,500,43 억,,524955,N,N,0,N,00,N +20250319,150347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3820,15,2,0.39,73585970,19358,171.64,3850,3850,3700,4945,2665,3805,3801.32,5.99,0,-3023,4015,3910,3835,3730,3655,3962,3782,44,1140,500,2510,5,1,8766820,335,-5.58,1.29,12,0.22,-684.00,2958.00,8680,20240913,-55.99,3145,20250207,21.46,4310,-11.37,20250221,3145,21.46,20250207,8680,-55.99,20240913,3145,21.46,20250207,0.10,N,023770,500,43 억,,524955,N,N,0,N,00,N +20250319,140348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3805,0,3,0.00,63487830,16704,148.11,3850,3850,3700,4945,2665,3805,3800.76,5.99,0,-2836,4015,3910,3835,3730,3655,3962,3782,44,1140,500,2510,5,1,8766820,334,-5.56,1.29,12,0.19,-684.00,2958.00,8680,20240913,-56.16,3145,20250207,20.99,4310,-11.72,20250221,3145,20.99,20250207,8680,-56.16,20240913,3145,20.99,20250207,0.10,N,023770,500,43 억,,524955,N,N,0,N,00,N +20250319,130346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3815,10,2,0.26,39151450,10328,91.58,3850,3850,3700,4945,2665,3805,3790.81,5.99,0,-2436,4015,3910,3835,3730,3655,3962,3782,44,1140,500,2510,5,1,8766820,334,-5.58,1.29,12,0.12,-684.00,2958.00,8680,20240913,-56.05,3145,20250207,21.30,4310,-11.48,20250221,3145,21.30,20250207,8680,-56.05,20240913,3145,21.30,20250207,0.10,N,023770,500,43 억,,524955,N,N,0,N,00,N +20250319,120346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3825,20,2,0.53,29806955,7878,69.85,3850,3850,3700,4945,2665,3805,3783.57,5.99,0,-1888,4015,3910,3835,3730,3655,3962,3782,44,1140,500,2510,5,1,8766820,335,-5.59,1.29,12,0.09,-684.00,2958.00,8680,20240913,-55.93,3145,20250207,21.62,4310,-11.25,20250221,3145,21.62,20250207,8680,-55.93,20240913,3145,21.62,20250207,0.10,N,023770,500,43 억,,524955,N,N,0,N,00,N +20250319,110346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3830,25,2,0.66,29066405,7684,68.13,3850,3850,3700,4945,2665,3805,3782.72,5.99,0,-1864,4015,3910,3835,3730,3655,3962,3782,44,1140,500,2510,5,1,8766820,336,-5.60,1.29,12,0.09,-684.00,2958.00,8680,20240913,-55.88,3145,20250207,21.78,4310,-11.14,20250221,3145,21.78,20250207,8680,-55.88,20240913,3145,21.78,20250207,0.10,N,023770,500,43 억,,524955,N,N,0,N,00,N +20250319,100347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3810,5,2,0.13,15157600,4031,35.74,3850,3850,3700,4945,2665,3805,3760.26,5.99,0,-1343,4015,3910,3835,3730,3655,3962,3782,44,1140,500,2510,5,1,8766820,334,-5.57,1.29,12,0.05,-684.00,2958.00,8680,20240913,-56.11,3145,20250207,21.14,4310,-11.60,20250221,3145,21.14,20250207,8680,-56.11,20240913,3145,21.14,20250207,0.10,N,023770,500,43 억,,524955,N,N,0,N,00,N +20250319,090347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3835,30,2,0.79,576935,150,1.33,3850,3850,3835,4945,2665,3805,3846.23,5.99,0,-95,4015,3910,3835,3730,3655,3962,3782,44,1140,500,2510,5,1,8766820,336,-5.61,1.30,12,0.00,-684.00,2958.00,8680,20240913,-55.82,3145,20250207,21.94,4310,-11.02,20250221,3145,21.94,20250207,8680,-55.82,20240913,3145,21.94,20250207,0.10,N,023770,500,43 억,,524955,N,N,0,N,00,N 20250318,160344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3805,5,2,0.13,41627615,10968,85.82,3800,3940,3760,4940,2660,3800,3795.37,5.96,0,-46,4053,3926,3858,3731,3663,3892,3697,44,1140,500,2500,5,1,8766820,334,-5.56,1.29,12,0.13,-684.00,2958.00,8680,20240913,-56.16,3145,20250207,20.99,4310,-11.72,20250221,3145,20.99,20250207,8680,-56.16,20240913,3145,20.99,20250207,0.11,N,023770,500,43 억,,522710,N,N,0,N,00,N 20250318,150347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3815,15,2,0.39,39617865,10440,81.69,3800,3940,3760,4940,2660,3800,3794.81,5.96,0,136,4053,3926,3858,3731,3663,3892,3697,44,1140,500,2500,5,1,8766820,334,-5.58,1.29,12,0.12,-684.00,2958.00,8680,20240913,-56.05,3145,20250207,21.30,4310,-11.48,20250221,3145,21.30,20250207,8680,-56.05,20240913,3145,21.30,20250207,0.11,N,023770,500,43 억,,522710,N,N,0,N,00,N 20250318,140346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3795,-5,5,-0.13,35841475,9442,73.88,3800,3940,3760,4940,2660,3800,3795.96,5.96,0,370,4053,3926,3858,3731,3663,3892,3697,44,1140,500,2500,5,1,8766820,333,-5.55,1.28,12,0.11,-684.00,2958.00,8680,20240913,-56.28,3145,20250207,20.67,4310,-11.95,20250221,3145,20.67,20250207,8680,-56.28,20240913,3145,20.67,20250207,0.11,N,023770,500,43 억,,522710,N,N,0,N,00,N diff --git a/023790/price/prices-20250301.csv b/023790/price/prices-20250301.csv index 3bbe1a0add28..98587a369a8d 100644 --- a/023790/price/prices-20250301.csv +++ b/023790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160345,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1170,1,2,0.09,50840352,43480,149.04,1169,1179,1157,1519,819,1169,1169.28,0.22,0,-1695,1209,1189,1176,1156,1143,1182,1149,106,350,500,0,1,1,21177909,248,-0.90,1.25,12,0.21,-1294.00,933.00,1355,20241008,-13.65,837,20240307,39.78,1300,-10.00,20250120,880,32.95,20250107,1355,-13.65,20241008,875,33.71,20240325,0.00,N,023790,500,105 억,,46846,N,N,0,N,00,N +20250319,150347,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1172,3,2,0.26,47889740,40961,140.40,1169,1179,1157,1519,819,1169,1169.15,0.22,0,-1684,1209,1189,1176,1156,1143,1182,1149,106,350,500,0,1,1,21177909,248,-0.91,1.26,12,0.19,-1294.00,933.00,1355,20241008,-13.51,837,20240307,40.02,1300,-9.85,20250120,880,33.18,20250107,1355,-13.51,20241008,875,33.94,20240325,0.00,N,023790,500,105 억,,46846,N,N,0,N,00,N +20250319,140348,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1171,2,2,0.17,41747756,35715,122.42,1169,1179,1157,1519,819,1169,1168.91,0.22,0,-1701,1209,1189,1176,1156,1143,1182,1149,106,350,500,0,1,1,21177909,248,-0.90,1.26,12,0.17,-1294.00,933.00,1355,20241008,-13.58,837,20240307,39.90,1300,-9.92,20250120,880,33.07,20250107,1355,-13.58,20241008,875,33.83,20240325,0.00,N,023790,500,105 억,,46846,N,N,0,N,00,N +20250319,130347,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1173,4,2,0.34,41321073,35351,121.17,1169,1179,1157,1519,819,1169,1168.88,0.22,0,-1696,1209,1189,1176,1156,1143,1182,1149,106,350,500,0,1,1,21177909,248,-0.91,1.26,12,0.17,-1294.00,933.00,1355,20241008,-13.43,837,20240307,40.14,1300,-9.77,20250120,880,33.30,20250107,1355,-13.43,20241008,875,34.06,20240325,0.00,N,023790,500,105 억,,46846,N,N,0,N,00,N +20250319,120346,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1173,4,2,0.34,38415052,32874,112.68,1169,1179,1157,1519,819,1169,1168.55,0.22,0,-1399,1209,1189,1176,1156,1143,1182,1149,106,350,500,0,1,1,21177909,248,-0.91,1.26,12,0.16,-1294.00,933.00,1355,20241008,-13.43,837,20240307,40.14,1300,-9.77,20250120,880,33.30,20250107,1355,-13.43,20241008,875,34.06,20240325,0.00,N,023790,500,105 억,,46846,N,N,0,N,00,N +20250319,110347,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1165,-4,5,-0.34,26558164,22722,77.88,1169,1179,1163,1519,819,1169,1168.83,0.22,0,-1560,1209,1189,1176,1156,1143,1182,1149,106,350,500,0,1,1,21177909,247,-0.90,1.25,12,0.11,-1294.00,933.00,1355,20241008,-14.02,837,20240307,39.19,1300,-10.38,20250120,880,32.39,20250107,1355,-14.02,20241008,875,33.14,20240325,0.00,N,023790,500,105 억,,46846,N,N,0,N,00,N +20250319,100347,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1165,-4,5,-0.34,15653729,13392,45.90,1169,1179,1165,1519,819,1169,1168.89,0.22,0,-579,1209,1189,1176,1156,1143,1182,1149,106,350,500,0,1,1,21177909,247,-0.90,1.25,12,0.06,-1294.00,933.00,1355,20241008,-14.02,837,20240307,39.19,1300,-10.38,20250120,880,32.39,20250107,1355,-14.02,20241008,875,33.14,20240325,0.00,N,023790,500,105 억,,46846,N,N,0,N,00,N +20250319,090347,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1169,0,3,0.00,7423150,6350,21.77,1169,1169,1169,1519,819,1169,1169.00,0.22,0,-379,1209,1189,1176,1156,1143,1182,1149,106,350,500,0,1,1,21177909,248,-0.90,1.25,12,0.03,-1294.00,933.00,1355,20241008,-13.73,837,20240307,39.67,1300,-10.08,20250120,880,32.84,20250107,1355,-13.73,20241008,875,33.60,20240325,0.00,N,023790,500,105 억,,46846,N,N,0,N,00,N 20250318,160345,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1169,-13,5,-1.10,34519985,29137,86.74,1177,1196,1163,1536,828,1182,1184.75,0.15,0,-1149,1246,1214,1166,1134,1086,1230,1150,106,354,500,0,1,1,21177909,248,-0.90,1.25,12,0.14,-1294.00,933.00,1355,20241008,-13.73,837,20240307,39.67,1300,-10.08,20250120,880,32.84,20250107,1355,-13.73,20241008,875,33.60,20240325,0.00,N,023790,500,105 억,,32228,N,N,0,N,00,N 20250318,150347,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1181,-1,5,-0.08,28675730,24140,71.87,1177,1196,1163,1536,828,1182,1187.89,0.15,0,-1137,1246,1214,1166,1134,1086,1230,1150,106,354,500,0,1,1,21177909,250,-0.91,1.27,12,0.11,-1294.00,933.00,1355,20241008,-12.84,837,20240307,41.10,1300,-9.15,20250120,880,34.20,20250107,1355,-12.84,20241008,875,34.97,20240325,0.00,N,023790,500,105 억,,32228,N,N,0,N,00,N 20250318,140346,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1180,-2,5,-0.17,25161300,21162,63.00,1177,1196,1163,1536,828,1182,1188.98,0.15,0,-1044,1246,1214,1166,1134,1086,1230,1150,106,354,500,0,1,1,21177909,250,-0.91,1.26,12,0.10,-1294.00,933.00,1355,20241008,-12.92,837,20240307,40.98,1300,-9.23,20250120,880,34.09,20250107,1355,-12.92,20241008,875,34.86,20240325,0.00,N,023790,500,105 억,,32228,N,N,0,N,00,N diff --git a/023800/price/prices-20250301.csv b/023800/price/prices-20250301.csv index 2d7dab3a4ec4..bc80cf4bf809 100644 --- a/023800/price/prices-20250301.csv +++ b/023800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6000,130,2,2.21,122216385,20482,62.07,5870,6000,5870,7630,4110,5870,5967.00,1.20,0,3361,6003,5936,5903,5836,5803,5920,5820,79,1760,500,4100,10,1,15809197,949,6.79,0.45,12,0.13,884.00,13464.00,8360,20240325,-28.23,5040,20241209,19.05,6780,-11.50,20250205,5410,10.91,20250203,8360,-28.23,20240325,5040,19.05,20241209,1.07,N,023800,500,79 억,,190150,N,N,62,N,00,N +20250319,150347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5990,120,2,2.04,109771015,18404,55.77,5870,5990,5870,7630,4110,5870,5964.52,1.20,0,2938,6003,5936,5903,5836,5803,5920,5820,79,1760,500,4100,10,1,15809197,947,6.78,0.44,12,0.12,884.00,13464.00,8360,20240325,-28.35,5040,20241209,18.85,6780,-11.65,20250205,5410,10.72,20250203,8360,-28.35,20240325,5040,18.85,20241209,1.07,N,023800,500,79 억,,190150,N,N,100,N,00,N +20250319,140349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5950,80,2,1.36,97249745,16303,49.40,5870,5990,5870,7630,4110,5870,5965.14,1.20,0,2933,6003,5936,5903,5836,5803,5920,5820,79,1760,500,4100,10,1,15809197,941,6.73,0.44,12,0.10,884.00,13464.00,8360,20240325,-28.83,5040,20241209,18.06,6780,-12.24,20250205,5410,9.98,20250203,8360,-28.83,20240325,5040,18.06,20241209,1.07,N,023800,500,79 억,,190150,N,N,100,N,00,N +20250319,130347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5970,100,2,1.70,74319955,12461,37.76,5870,5990,5870,7630,4110,5870,5964.20,1.20,0,2979,6003,5936,5903,5836,5803,5920,5820,79,1760,500,4100,10,1,15809197,944,6.75,0.44,12,0.08,884.00,13464.00,8360,20240325,-28.59,5040,20241209,18.45,6780,-11.95,20250205,5410,10.35,20250203,8360,-28.59,20240325,5040,18.45,20241209,1.07,N,023800,500,79 억,,190150,N,N,100,N,00,N +20250319,120346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5970,100,2,1.70,58530755,9819,29.76,5870,5980,5870,7630,4110,5870,5960.97,1.20,0,1107,6003,5936,5903,5836,5803,5920,5820,79,1760,500,4100,10,1,15809197,944,6.75,0.44,12,0.06,884.00,13464.00,8360,20240325,-28.59,5040,20241209,18.45,6780,-11.95,20250205,5410,10.35,20250203,8360,-28.59,20240325,5040,18.45,20241209,1.07,N,023800,500,79 억,,190150,N,N,100,N,00,N +20250319,110347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5950,80,2,1.36,51370695,8618,26.12,5870,5980,5870,7630,4110,5870,5960.86,1.20,0,753,6003,5936,5903,5836,5803,5920,5820,79,1760,500,4100,10,1,15809197,941,6.73,0.44,12,0.05,884.00,13464.00,8360,20240325,-28.83,5040,20241209,18.06,6780,-12.24,20250205,5410,9.98,20250203,8360,-28.83,20240325,5040,18.06,20241209,1.07,N,023800,500,79 억,,190150,N,N,100,N,00,N +20250319,100348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5950,80,2,1.36,37518445,6292,19.07,5870,5980,5870,7630,4110,5870,5962.88,1.20,0,286,6003,5936,5903,5836,5803,5920,5820,79,1760,500,4100,10,1,15809197,941,6.73,0.44,12,0.04,884.00,13464.00,8360,20240325,-28.83,5040,20241209,18.06,6780,-12.24,20250205,5410,9.98,20250203,8360,-28.83,20240325,5040,18.06,20241209,1.07,N,023800,500,79 억,,190150,N,N,100,N,00,N +20250319,090347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,60,2,1.02,135640,23,0.07,5870,5930,5870,7630,4110,5870,5897.39,1.20,0,19,6003,5936,5903,5836,5803,5920,5820,79,1760,500,4100,10,1,15809197,937,6.71,0.44,12,0.00,884.00,13464.00,8360,20240325,-29.07,5040,20241209,17.66,6780,-12.54,20250205,5410,9.61,20250203,8360,-29.07,20240325,5040,17.66,20241209,1.07,N,023800,500,79 억,,190150,N,N,100,N,00,N 20250318,160345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-60,5,-1.01,155015390,26232,59.66,5930,5970,5870,7700,4160,5930,5910.17,1.29,0,-10089,6103,6016,5923,5836,5743,6060,5880,79,1770,500,4150,10,1,15809197,928,6.64,0.44,12,0.17,884.00,13464.00,8360,20240325,-29.78,5040,20241209,16.47,6780,-13.42,20250205,5410,8.50,20250203,8360,-29.78,20240325,5040,16.47,20241209,1.08,N,023800,500,79 억,,203371,N,N,100,N,00,N 20250318,150348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5890,-40,5,-0.67,142516160,24104,54.82,5930,5970,5870,7700,4160,5930,5912.55,1.29,0,-9940,6103,6016,5923,5836,5743,6060,5880,79,1770,500,4150,10,1,15809197,931,6.66,0.44,12,0.15,884.00,13464.00,8360,20240325,-29.55,5040,20241209,16.87,6780,-13.13,20250205,5410,8.87,20250203,8360,-29.55,20240325,5040,16.87,20241209,1.08,N,023800,500,79 억,,203371,N,N,53,N,00,N 20250318,140347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-30,5,-0.51,127475430,21550,49.01,5930,5970,5880,7700,4160,5930,5915.33,1.29,0,-9094,6103,6016,5923,5836,5743,6060,5880,79,1770,500,4150,10,1,15809197,933,6.67,0.44,12,0.14,884.00,13464.00,8360,20240325,-29.43,5040,20241209,17.06,6780,-12.98,20250205,5410,9.06,20250203,8360,-29.43,20240325,5040,17.06,20241209,1.08,N,023800,500,79 억,,203371,N,N,53,N,00,N diff --git a/023810/price/prices-20250301.csv b/023810/price/prices-20250301.csv index a5d8d3ff30e1..71c02ea5bdc5 100644 --- a/023810/price/prices-20250301.csv +++ b/023810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,0,3,0.00,28558020,5004,82.02,5740,5740,5670,7430,4010,5720,5707.04,0.48,0,362,5793,5756,5713,5676,5633,5760,5680,50,1710,500,4110,10,1,10000000,572,5.14,0.48,12,0.05,1112.00,12029.00,10570,20240320,-45.88,5260,20241202,8.75,6780,-15.63,20250214,5310,7.72,20250106,10570,-45.88,20240320,5260,8.75,20241202,2.30,N,023810,500,50 억,,48388,N,N,1,N,00,N +20250319,150348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5710,-10,5,-0.17,23879320,4186,68.61,5740,5740,5670,7430,4010,5720,5704.57,0.48,0,423,5793,5756,5713,5676,5633,5760,5680,50,1710,500,4110,10,1,10000000,571,5.13,0.47,12,0.04,1112.00,12029.00,10570,20240320,-45.98,5260,20241202,8.56,6780,-15.78,20250214,5310,7.53,20250106,10570,-45.98,20240320,5260,8.56,20241202,2.30,N,023810,500,50 억,,48388,N,N,9,N,00,N +20250319,140349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,0,3,0.00,16723520,2927,47.98,5740,5740,5670,7430,4010,5720,5713.54,0.48,0,277,5793,5756,5713,5676,5633,5760,5680,50,1710,500,4110,10,1,10000000,572,5.14,0.48,12,0.03,1112.00,12029.00,10570,20240320,-45.88,5260,20241202,8.75,6780,-15.63,20250214,5310,7.72,20250106,10570,-45.88,20240320,5260,8.75,20241202,2.30,N,023810,500,50 억,,48388,N,N,9,N,00,N +20250319,130347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5730,10,2,0.17,9860670,1728,28.32,5740,5740,5670,7430,4010,5720,5706.41,0.48,0,197,5793,5756,5713,5676,5633,5760,5680,50,1710,500,4110,10,1,10000000,573,5.15,0.48,12,0.02,1112.00,12029.00,10570,20240320,-45.79,5260,20241202,8.94,6780,-15.49,20250214,5310,7.91,20250106,10570,-45.79,20240320,5260,8.94,20241202,2.30,N,023810,500,50 억,,48388,N,N,9,N,00,N +20250319,120346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,0,3,0.00,2846200,497,8.15,5740,5740,5700,7430,4010,5720,5726.76,0.48,0,32,5793,5756,5713,5676,5633,5760,5680,50,1710,500,4110,10,1,10000000,572,5.14,0.48,12,0.00,1112.00,12029.00,10570,20240320,-45.88,5260,20241202,8.75,6780,-15.63,20250214,5310,7.72,20250106,10570,-45.88,20240320,5260,8.75,20241202,2.30,N,023810,500,50 억,,48388,N,N,9,N,00,N +20250319,110347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,0,3,0.00,1055210,184,3.02,5740,5740,5700,7430,4010,5720,5734.84,0.48,0,-2,5793,5756,5713,5676,5633,5760,5680,50,1710,500,4110,10,1,10000000,572,5.14,0.48,12,0.00,1112.00,12029.00,10570,20240320,-45.88,5260,20241202,8.75,6780,-15.63,20250214,5310,7.72,20250106,10570,-45.88,20240320,5260,8.75,20241202,2.30,N,023810,500,50 억,,48388,N,N,9,N,00,N +20250319,100348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,0,3,0.00,315230,55,0.90,5740,5740,5700,7430,4010,5720,5731.45,0.48,0,-2,5793,5756,5713,5676,5633,5760,5680,50,1710,500,4110,10,1,10000000,572,5.14,0.48,12,0.00,1112.00,12029.00,10570,20240320,-45.88,5260,20241202,8.75,6780,-15.63,20250214,5310,7.72,20250106,10570,-45.88,20240320,5260,8.75,20241202,2.30,N,023810,500,50 억,,48388,N,N,9,N,00,N +20250319,090348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5740,20,2,0.35,103320,18,0.30,5740,5740,5740,7430,4010,5720,5740.00,0.48,0,-2,5793,5756,5713,5676,5633,5760,5680,50,1710,500,4110,10,1,10000000,574,5.16,0.48,12,0.00,1112.00,12029.00,10570,20240320,-45.70,5260,20241202,9.13,6780,-15.34,20250214,5310,8.10,20250106,10570,-45.70,20240320,5260,9.13,20241202,2.30,N,023810,500,50 억,,48388,N,N,9,N,00,N 20250318,160345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,0,3,0.00,33617185,5883,66.79,5720,5750,5670,7430,4010,5720,5714.29,0.45,0,323,5813,5766,5703,5656,5593,5775,5665,50,1710,500,4110,10,1,10000000,572,5.14,0.48,12,0.06,1112.00,12029.00,10570,20240320,-45.88,5260,20241202,8.75,6780,-15.63,20250214,5310,7.72,20250106,10570,-45.88,20240320,5260,8.75,20241202,2.29,N,023810,500,50 억,,45168,N,N,9,N,00,N 20250318,150348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,0,3,0.00,29401545,5146,58.42,5720,5750,5670,7430,4010,5720,5713.48,0.45,0,423,5813,5766,5703,5656,5593,5775,5665,50,1710,500,4110,10,1,10000000,572,5.14,0.48,12,0.05,1112.00,12029.00,10570,20240320,-45.88,5260,20241202,8.75,6780,-15.63,20250214,5310,7.72,20250106,10570,-45.88,20240320,5260,8.75,20241202,2.29,N,023810,500,50 억,,45168,N,N,4,N,00,N 20250318,140347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5710,-10,5,-0.17,22155845,3872,43.96,5720,5750,5700,7430,4010,5720,5722.07,0.45,0,320,5813,5766,5703,5656,5593,5775,5665,50,1710,500,4110,10,1,10000000,571,5.13,0.47,12,0.04,1112.00,12029.00,10570,20240320,-45.98,5260,20241202,8.56,6780,-15.78,20250214,5310,7.53,20250106,10570,-45.98,20240320,5260,8.56,20241202,2.29,N,023810,500,50 억,,45168,N,N,4,N,00,N diff --git a/023900/price/prices-20250301.csv b/023900/price/prices-20250301.csv index c3334c8c7222..4732d0380599 100644 --- a/023900/price/prices-20250301.csv +++ b/023900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8940,-60,5,-0.67,157551800,17570,140.29,9020,9060,8940,11700,6300,9000,8967.09,0.77,0,-12132,9100,9050,9010,8960,8920,9030,8940,63,2700,500,6660,10,1,12600000,1126,13.30,0.73,12,0.14,672.00,12319.00,14420,20240611,-38.00,8580,20241209,4.20,9480,-5.70,20250110,8900,0.45,20250203,14420,-38.00,20240611,8580,4.20,20241209,1.17,N,023900,500,63 억,,96635,N,N,0,N,00,N +20250319,150348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8960,-40,5,-0.44,117594770,13104,104.63,9020,9060,8950,11700,6300,9000,8973.96,0.77,0,-7768,9100,9050,9010,8960,8920,9030,8940,63,2700,500,6660,10,1,12600000,1129,13.33,0.73,12,0.10,672.00,12319.00,14420,20240611,-37.86,8580,20241209,4.43,9480,-5.49,20250110,8900,0.67,20250203,14420,-37.86,20240611,8580,4.43,20241209,1.17,N,023900,500,63 억,,96635,N,N,0,N,00,N +20250319,140349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8980,-20,5,-0.22,81305050,9054,72.29,9020,9060,8960,11700,6300,9000,8980.01,0.77,0,-3930,9100,9050,9010,8960,8920,9030,8940,63,2700,500,6660,10,1,12600000,1131,13.36,0.73,12,0.07,672.00,12319.00,14420,20240611,-37.73,8580,20241209,4.66,9480,-5.27,20250110,8900,0.90,20250203,14420,-37.73,20240611,8580,4.66,20241209,1.17,N,023900,500,63 억,,96635,N,N,0,N,00,N +20250319,130347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8970,-30,5,-0.33,63337430,7052,56.31,9020,9060,8960,11700,6300,9000,8981.48,0.77,0,-2441,9100,9050,9010,8960,8920,9030,8940,63,2700,500,6660,10,1,12600000,1130,13.35,0.73,12,0.06,672.00,12319.00,14420,20240611,-37.79,8580,20241209,4.55,9480,-5.38,20250110,8900,0.79,20250203,14420,-37.79,20240611,8580,4.55,20241209,1.17,N,023900,500,63 억,,96635,N,N,0,N,00,N +20250319,120347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8960,-40,5,-0.44,57455860,6396,51.07,9020,9060,8960,11700,6300,9000,8983.09,0.77,0,-2202,9100,9050,9010,8960,8920,9030,8940,63,2700,500,6660,10,1,12600000,1129,13.33,0.73,12,0.05,672.00,12319.00,14420,20240611,-37.86,8580,20241209,4.43,9480,-5.49,20250110,8900,0.67,20250203,14420,-37.86,20240611,8580,4.43,20241209,1.17,N,023900,500,63 억,,96635,N,N,0,N,00,N +20250319,110347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8970,-30,5,-0.33,41823280,4652,37.14,9020,9060,8960,11700,6300,9000,8990.39,0.77,0,-1570,9100,9050,9010,8960,8920,9030,8940,63,2700,500,6660,10,1,12600000,1130,13.35,0.73,12,0.04,672.00,12319.00,14420,20240611,-37.79,8580,20241209,4.55,9480,-5.38,20250110,8900,0.79,20250203,14420,-37.79,20240611,8580,4.55,20241209,1.17,N,023900,500,63 억,,96635,N,N,0,N,00,N +20250319,100348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8970,-30,5,-0.33,34689010,3857,30.80,9020,9060,8960,11700,6300,9000,8993.78,0.77,0,-860,9100,9050,9010,8960,8920,9030,8940,63,2700,500,6660,10,1,12600000,1130,13.35,0.73,12,0.03,672.00,12319.00,14420,20240611,-37.79,8580,20241209,4.55,9480,-5.38,20250110,8900,0.79,20250203,14420,-37.79,20240611,8580,4.55,20241209,1.17,N,023900,500,63 억,,96635,N,N,0,N,00,N +20250319,090348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,20,2,0.22,433000,48,0.38,9020,9060,9020,11700,6300,9000,9020.83,0.77,0,-1,9100,9050,9010,8960,8920,9030,8940,63,2700,500,6660,10,1,12600000,1137,13.42,0.73,12,0.00,672.00,12319.00,14420,20240611,-37.45,8580,20241209,5.13,9480,-4.85,20250110,8900,1.35,20250203,14420,-37.45,20240611,8580,5.13,20241209,1.17,N,023900,500,63 억,,96635,N,N,0,N,00,N 20250318,160345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9000,-30,5,-0.33,112549035,12523,347.67,9060,9060,8970,11730,6330,9030,8987.38,0.83,0,-7402,9110,9070,9040,9000,8970,9055,8985,63,2700,500,6680,10,1,12600000,1134,13.39,0.73,12,0.10,672.00,12319.00,14420,20240611,-37.59,8580,20241209,4.90,9480,-5.06,20250110,8900,1.12,20250203,14420,-37.59,20240611,8580,4.90,20241209,1.18,N,023900,500,63 억,,104037,N,N,0,N,00,N 20250318,150348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8990,-40,5,-0.44,83985590,9342,259.36,9060,9060,8970,11730,6330,9030,8990.11,0.83,0,-4393,9110,9070,9040,9000,8970,9055,8985,63,2700,500,6680,10,1,12600000,1133,13.38,0.73,12,0.07,672.00,12319.00,14420,20240611,-37.66,8580,20241209,4.78,9480,-5.17,20250110,8900,1.01,20250203,14420,-37.66,20240611,8580,4.78,20241209,1.18,N,023900,500,63 억,,104037,N,N,0,N,00,N 20250318,140347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8980,-50,5,-0.55,79601480,8854,245.81,9060,9060,8970,11730,6330,9030,8990.45,0.83,0,-4097,9110,9070,9040,9000,8970,9055,8985,63,2700,500,6680,10,1,12600000,1131,13.36,0.73,12,0.07,672.00,12319.00,14420,20240611,-37.73,8580,20241209,4.66,9480,-5.27,20250110,8900,0.90,20250203,14420,-37.73,20240611,8580,4.66,20241209,1.18,N,023900,500,63 억,,104037,N,N,0,N,00,N diff --git a/023910/price/prices-20250301.csv b/023910/price/prices-20250301.csv index cfce3288a606..871715ab9963 100644 --- a/023910/price/prices-20250301.csv +++ b/023910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,100,2,0.40,259864000,10223,120.80,25400,25600,25150,32850,17750,25300,25419.54,16.74,0,-672,25966,25632,25366,25032,24766,25500,24900,30,7550,500,19220,50,1,6000000,1524,5.36,0.61,12,0.17,4738.00,41899.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25000,1.60,20250311,29350,-13.46,20240522,23750,6.95,20241114,0.28,N,023910,500,30 억,,1004448,N,N,17,N,00,N +20250319,150348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,100,2,0.40,240001050,9441,111.56,25400,25600,25150,32850,17750,25300,25421.15,16.74,0,-671,25966,25632,25366,25032,24766,25500,24900,30,7550,500,19220,50,1,6000000,1524,5.36,0.61,12,0.16,4738.00,41899.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25000,1.60,20250311,29350,-13.46,20240522,23750,6.95,20241114,0.28,N,023910,500,30 억,,1004448,N,N,17,N,00,N +20250319,140349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,100,2,0.40,186921050,7350,86.85,25400,25600,25150,32850,17750,25300,25431.44,16.74,0,22,25966,25632,25366,25032,24766,25500,24900,30,7550,500,19220,50,1,6000000,1524,5.36,0.61,12,0.12,4738.00,41899.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25000,1.60,20250311,29350,-13.46,20240522,23750,6.95,20241114,0.28,N,023910,500,30 억,,1004448,N,N,17,N,00,N +20250319,130348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,150,2,0.59,111555800,4391,51.88,25400,25600,25150,32850,17750,25300,25405.56,16.74,0,-249,25966,25632,25366,25032,24766,25500,24900,30,7550,500,19220,50,1,6000000,1527,5.37,0.61,12,0.07,4738.00,41899.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,25000,1.80,20250311,29350,-13.29,20240522,23750,7.16,20241114,0.28,N,023910,500,30 억,,1004448,N,N,17,N,00,N +20250319,120347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,50,2,0.20,93225000,3671,43.38,25400,25600,25150,32850,17750,25300,25394.99,16.74,0,-217,25966,25632,25366,25032,24766,25500,24900,30,7550,500,19220,50,1,6000000,1521,5.35,0.61,12,0.06,4738.00,41899.00,29350,20240522,-13.63,23750,20241114,6.74,26500,-4.34,20250106,25000,1.40,20250311,29350,-13.63,20240522,23750,6.74,20241114,0.28,N,023910,500,30 억,,1004448,N,N,17,N,00,N +20250319,110348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,50,2,0.20,83601250,3292,38.90,25400,25600,25150,32850,17750,25300,25395.28,16.74,0,-276,25966,25632,25366,25032,24766,25500,24900,30,7550,500,19220,50,1,6000000,1521,5.35,0.61,12,0.05,4738.00,41899.00,29350,20240522,-13.63,23750,20241114,6.74,26500,-4.34,20250106,25000,1.40,20250311,29350,-13.63,20240522,23750,6.74,20241114,0.28,N,023910,500,30 억,,1004448,N,N,17,N,00,N +20250319,100348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25550,250,2,0.99,62583525,2465,29.13,25400,25600,25150,32850,17750,25300,25388.85,16.74,0,-187,25966,25632,25366,25032,24766,25500,24900,30,7550,500,19220,50,1,6000000,1533,5.39,0.61,12,0.04,4738.00,41899.00,29350,20240522,-12.95,23750,20241114,7.58,26500,-3.58,20250106,25000,2.20,20250311,29350,-12.95,20240522,23750,7.58,20241114,0.28,N,023910,500,30 억,,1004448,N,N,17,N,00,N +20250319,090348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,-100,5,-0.40,16133650,640,7.56,25400,25400,25150,32850,17750,25300,25208.83,16.74,0,95,25966,25632,25366,25032,24766,25500,24900,30,7550,500,19220,50,1,6000000,1512,5.32,0.60,12,0.01,4738.00,41899.00,29350,20240522,-14.14,23750,20241114,6.11,26500,-4.91,20250106,25000,0.80,20250311,29350,-14.14,20240522,23750,6.11,20241114,0.28,N,023910,500,30 억,,1004448,N,N,17,N,00,N 20250318,160346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,-100,5,-0.39,212545600,8403,199.26,25700,25700,25100,33000,17800,25400,25294.01,16.76,0,-965,25533,25466,25333,25266,25133,25500,25300,30,7600,500,19300,50,1,6000000,1518,5.34,0.60,12,0.14,4738.00,41899.00,29350,20240522,-13.80,23750,20241114,6.53,26500,-4.53,20250106,25000,1.20,20250311,29350,-13.80,20240522,23750,6.53,20241114,0.29,N,023910,500,30 억,,1005688,N,N,17,N,00,N 20250318,150348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25250,-150,5,-0.59,209207400,8271,196.13,25700,25700,25100,33000,17800,25400,25294.09,16.76,0,-955,25533,25466,25333,25266,25133,25500,25300,30,7600,500,19300,50,1,6000000,1515,5.33,0.60,12,0.14,4738.00,41899.00,29350,20240522,-13.97,23750,20241114,6.32,26500,-4.72,20250106,25000,1.00,20250311,29350,-13.97,20240522,23750,6.32,20241114,0.29,N,023910,500,30 억,,1005688,N,N,0,N,00,N 20250318,140347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,-100,5,-0.39,118363100,4667,110.67,25700,25700,25250,33000,17800,25400,25361.71,16.76,0,-1063,25533,25466,25333,25266,25133,25500,25300,30,7600,500,19300,50,1,6000000,1518,5.34,0.60,12,0.08,4738.00,41899.00,29350,20240522,-13.80,23750,20241114,6.53,26500,-4.53,20250106,25000,1.20,20250311,29350,-13.80,20240522,23750,6.53,20241114,0.29,N,023910,500,30 억,,1005688,N,N,0,N,00,N diff --git a/023960/price/prices-20250301.csv b/023960/price/prices-20250301.csv index d11fcf5f9fd4..18edb44cf482 100644 --- a/023960/price/prices-20250301.csv +++ b/023960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1295,39,2,3.11,892811421,672638,243.75,1368,1444,1289,1632,880,1256,1327.33,1.32,0,-72891,1342,1298,1252,1208,1162,1276,1186,175,376,500,850,1,1,35058587,454,-17.74,1.07,12,1.92,-73.00,1206.00,2450,20240930,-47.14,1200,20250205,7.92,1469,-11.84,20250113,1200,7.92,20250205,2450,-47.14,20240930,1200,7.92,20250205,0.86,N,023960,500,175 억,,464028,N,N,1,N,00,N +20250319,150348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1290,34,2,2.71,870420878,655294,237.47,1368,1444,1289,1632,880,1256,1328.29,1.32,0,-72462,1342,1298,1252,1208,1162,1276,1186,175,376,500,850,1,1,35058587,452,-17.67,1.07,12,1.87,-73.00,1206.00,2450,20240930,-47.35,1200,20250205,7.50,1469,-12.19,20250113,1200,7.50,20250205,2450,-47.35,20240930,1200,7.50,20250205,0.86,N,023960,500,175 억,,464028,N,N,3,N,00,N +20250319,140350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1298,42,2,3.34,855948534,644095,233.41,1368,1444,1289,1632,880,1256,1328.92,1.32,0,-72523,1342,1298,1252,1208,1162,1276,1186,175,376,500,850,1,1,35058587,455,-17.78,1.08,12,1.84,-73.00,1206.00,2450,20240930,-47.02,1200,20250205,8.17,1469,-11.64,20250113,1200,8.17,20250205,2450,-47.02,20240930,1200,8.17,20250205,0.86,N,023960,500,175 억,,464028,N,N,3,N,00,N +20250319,130348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1294,38,2,3.03,821671709,617579,223.80,1368,1444,1289,1632,880,1256,1330.47,1.32,0,-73682,1342,1298,1252,1208,1162,1276,1186,175,376,500,850,1,1,35058587,454,-17.73,1.07,12,1.76,-73.00,1206.00,2450,20240930,-47.18,1200,20250205,7.83,1469,-11.91,20250113,1200,7.83,20250205,2450,-47.18,20240930,1200,7.83,20250205,0.86,N,023960,500,175 억,,464028,N,N,3,N,00,N +20250319,120347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1300,44,2,3.50,772087111,579296,209.93,1368,1444,1289,1632,880,1256,1332.80,1.32,0,-73579,1342,1298,1252,1208,1162,1276,1186,175,376,500,850,1,1,35058587,456,-17.81,1.08,12,1.65,-73.00,1206.00,2450,20240930,-46.94,1200,20250205,8.33,1469,-11.50,20250113,1200,8.33,20250205,2450,-46.94,20240930,1200,8.33,20250205,0.86,N,023960,500,175 억,,464028,N,N,3,N,00,N +20250319,110348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1293,37,2,2.95,746385581,559445,202.73,1368,1444,1289,1632,880,1256,1334.15,1.32,0,-74000,1342,1298,1252,1208,1162,1276,1186,175,376,500,850,1,1,35058587,453,-17.71,1.07,12,1.60,-73.00,1206.00,2450,20240930,-47.22,1200,20250205,7.75,1469,-11.98,20250113,1200,7.75,20250205,2450,-47.22,20240930,1200,7.75,20250205,0.86,N,023960,500,175 억,,464028,N,N,3,N,00,N +20250319,100349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1306,50,2,3.98,709072028,530667,192.30,1368,1444,1289,1632,880,1256,1336.19,1.32,0,-68319,1342,1298,1252,1208,1162,1276,1186,175,376,500,850,1,1,35058587,458,-17.89,1.08,12,1.51,-73.00,1206.00,2450,20240930,-46.69,1200,20250205,8.83,1469,-11.10,20250113,1200,8.83,20250205,2450,-46.69,20240930,1200,8.83,20250205,0.86,N,023960,500,175 억,,464028,N,N,3,N,00,N +20250319,090349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1305,49,2,3.90,445557931,329729,119.49,1368,1444,1301,1632,880,1256,1351.29,1.32,0,-28528,1342,1298,1252,1208,1162,1276,1186,175,376,500,850,1,1,35058587,458,-17.88,1.08,12,0.94,-73.00,1206.00,2450,20240930,-46.73,1200,20250205,8.75,1469,-11.16,20250113,1200,8.75,20250205,2450,-46.73,20240930,1200,8.75,20250205,0.86,N,023960,500,175 억,,464028,N,N,3,N,00,N 20250318,160346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1256,-20,5,-1.57,200801359,160162,197.92,1278,1296,1206,1658,894,1276,1253.74,1.37,0,-17189,1304,1290,1276,1262,1248,1283,1255,175,382,500,860,1,1,35058587,440,-17.21,1.04,12,0.46,-73.00,1206.00,2450,20240930,-48.73,1200,20250205,4.67,1469,-14.50,20250113,1200,4.67,20250205,2450,-48.73,20240930,1200,4.67,20250205,0.85,N,023960,500,175 억,,481217,N,N,3,N,00,N 20250318,150349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1257,-19,5,-1.49,188720789,150548,186.04,1278,1296,1206,1658,894,1276,1253.56,1.37,0,-16422,1304,1290,1276,1262,1248,1283,1255,175,382,500,860,1,1,35058587,441,-17.22,1.04,12,0.43,-73.00,1206.00,2450,20240930,-48.69,1200,20250205,4.75,1469,-14.43,20250113,1200,4.75,20250205,2450,-48.69,20240930,1200,4.75,20250205,0.85,N,023960,500,175 억,,481217,N,N,4,N,00,N 20250318,140348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1255,-21,5,-1.65,174167524,138968,171.73,1278,1296,1206,1658,894,1276,1253.29,1.37,0,-14025,1304,1290,1276,1262,1248,1283,1255,175,382,500,860,1,1,35058587,440,-17.19,1.04,12,0.40,-73.00,1206.00,2450,20240930,-48.78,1200,20250205,4.58,1469,-14.57,20250113,1200,4.58,20250205,2450,-48.78,20240930,1200,4.58,20250205,0.85,N,023960,500,175 억,,481217,N,N,4,N,00,N diff --git a/024060/price/prices-20250301.csv b/024060/price/prices-20250301.csv index 04a80bb94649..86d95e5256fc 100644 --- a/024060/price/prices-20250301.csv +++ b/024060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160347,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11500,-30,5,-0.26,1501795370,132007,32.18,11430,11530,11280,14980,8080,11530,11375.71,0.18,0,2848,12190,11860,11530,11200,10870,12025,11365,15,3450,100,7140,10,1,15000000,1725,280.49,2.17,12,0.88,41.00,5307.00,23000,20241004,-50.00,9140,20240312,25.82,14830,-22.45,20250203,10950,5.02,20250311,23000,-50.00,20241004,9650,19.17,20240322,5.00,N,024060,100,15 억,,26747,N,N,0,N,00,N +20250319,150349,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11490,-40,5,-0.35,1390172000,122298,29.82,11430,11500,11280,14980,8080,11530,11366.44,0.18,0,1386,12190,11860,11530,11200,10870,12025,11365,15,3450,100,7140,10,1,15000000,1724,280.24,2.17,12,0.82,41.00,5307.00,23000,20241004,-50.04,9140,20240312,25.71,14830,-22.52,20250203,10950,4.93,20250311,23000,-50.04,20241004,9650,19.07,20240322,5.00,N,024060,100,15 억,,26747,N,N,0,N,00,N +20250319,140350,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11440,-90,5,-0.78,1257487400,110706,26.99,11430,11450,11280,14980,8080,11530,11358.05,0.18,0,-1020,12190,11860,11530,11200,10870,12025,11365,15,3450,100,7140,10,1,15000000,1716,279.02,2.16,12,0.74,41.00,5307.00,23000,20241004,-50.26,9140,20240312,25.16,14830,-22.86,20250203,10950,4.47,20250311,23000,-50.26,20241004,9650,18.55,20240322,5.00,N,024060,100,15 억,,26747,N,N,0,N,00,N +20250319,130348,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11400,-130,5,-1.13,1106956890,97519,23.78,11430,11450,11280,14980,8080,11530,11350.30,0.18,0,-774,12190,11860,11530,11200,10870,12025,11365,15,3450,100,7140,10,1,15000000,1710,278.05,2.15,12,0.65,41.00,5307.00,23000,20241004,-50.43,9140,20240312,24.73,14830,-23.13,20250203,10950,4.11,20250311,23000,-50.43,20241004,9650,18.13,20240322,5.00,N,024060,100,15 억,,26747,N,N,0,N,00,N +20250319,120348,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11410,-120,5,-1.04,1029423500,90712,22.12,11430,11450,11280,14980,8080,11530,11347.29,0.18,0,-3449,12190,11860,11530,11200,10870,12025,11365,15,3450,100,7140,10,1,15000000,1712,278.29,2.15,12,0.60,41.00,5307.00,23000,20241004,-50.39,9140,20240312,24.84,14830,-23.06,20250203,10950,4.20,20250311,23000,-50.39,20241004,9650,18.24,20240322,5.00,N,024060,100,15 억,,26747,N,N,0,N,00,N +20250319,110348,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11360,-170,5,-1.47,941012970,82944,20.22,11430,11450,11280,14980,8080,11530,11344.08,0.18,0,-5688,12190,11860,11530,11200,10870,12025,11365,15,3450,100,7140,10,1,15000000,1704,277.07,2.14,12,0.55,41.00,5307.00,23000,20241004,-50.61,9140,20240312,24.29,14830,-23.40,20250203,10950,3.74,20250311,23000,-50.61,20241004,9650,17.72,20240322,5.00,N,024060,100,15 억,,26747,N,N,0,N,00,N +20250319,100349,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11420,-110,5,-0.95,793397275,69978,17.06,11430,11450,11280,14980,8080,11530,11336.47,0.18,0,-7201,12190,11860,11530,11200,10870,12025,11365,15,3450,100,7140,10,1,15000000,1713,278.54,2.15,12,0.47,41.00,5307.00,23000,20241004,-50.35,9140,20240312,24.95,14830,-22.99,20250203,10950,4.29,20250311,23000,-50.35,20241004,9650,18.34,20240322,5.00,N,024060,100,15 억,,26747,N,N,0,N,00,N +20250319,090349,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11350,-180,5,-1.56,208330800,18310,4.46,11430,11450,11320,14980,8080,11530,11373.85,0.18,0,-5109,12190,11860,11530,11200,10870,12025,11365,15,3450,100,7140,10,1,15000000,1703,276.83,2.14,12,0.12,41.00,5307.00,23000,20241004,-50.65,9140,20240312,24.18,14830,-23.47,20250203,10950,3.65,20250311,23000,-50.65,20241004,9650,17.62,20240322,5.00,N,024060,100,15 억,,26747,N,N,0,N,00,N 20250318,160346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11530,280,2,2.49,4675871015,406023,410.21,11230,11860,11200,14620,7880,11250,11516.44,0.18,0,1640,11536,11392,11306,11162,11076,11350,11120,15,3370,100,6970,10,1,15000000,1730,281.22,2.17,12,2.71,41.00,5307.00,23000,20241004,-49.87,9140,20240312,26.15,14830,-22.25,20250203,10950,5.30,20250311,23000,-49.87,20241004,9650,19.48,20240322,5.02,N,024060,100,15 억,,26385,N,N,0,N,00,N 20250318,150349,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11580,330,2,2.93,4506070155,391324,395.36,11230,11860,11200,14620,7880,11250,11515.12,0.18,0,3196,11536,11392,11306,11162,11076,11350,11120,15,3370,100,6970,10,1,15000000,1737,282.44,2.18,12,2.61,41.00,5307.00,23000,20241004,-49.65,9140,20240312,26.70,14830,-21.92,20250203,10950,5.75,20250311,23000,-49.65,20241004,9650,20.00,20240322,5.02,N,024060,100,15 억,,26385,N,N,0,N,00,N 20250318,140348,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11510,260,2,2.31,4154245695,360768,364.49,11230,11860,11200,14620,7880,11250,11515.21,0.18,0,-1590,11536,11392,11306,11162,11076,11350,11120,15,3370,100,6970,10,1,15000000,1727,280.73,2.17,12,2.41,41.00,5307.00,23000,20241004,-49.96,9140,20240312,25.93,14830,-22.39,20250203,10950,5.11,20250311,23000,-49.96,20241004,9650,19.27,20240322,5.02,N,024060,100,15 억,,26385,N,N,0,N,00,N diff --git a/024070/price/prices-20250301.csv b/024070/price/prices-20250301.csv index 619cc0125f43..b09d93a0df31 100644 --- a/024070/price/prices-20250301.csv +++ b/024070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1926,16,2,0.84,27025591,13982,720.72,1900,1947,1891,2480,1337,1910,1932.88,1.43,0,-2980,1978,1944,1916,1882,1854,1961,1899,77,570,500,1370,1,1,15326438,295,-62.13,0.27,12,0.09,-31.00,7237.00,2925,20241210,-34.15,1704,20250312,13.03,2170,-11.24,20250103,1704,13.03,20250312,2925,-34.15,20241210,1704,13.03,20250312,0.28,N,024070,500,76 억,,218863,N,N,2,N,00,N +20250319,150349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1927,17,2,0.89,26998627,13968,720.00,1900,1947,1891,2480,1337,1910,1932.89,1.43,0,-2980,1978,1944,1916,1882,1854,1961,1899,77,570,500,1370,1,1,15326438,295,-62.16,0.27,12,0.09,-31.00,7237.00,2925,20241210,-34.12,1704,20250312,13.09,2170,-11.20,20250103,1704,13.09,20250312,2925,-34.12,20241210,1704,13.09,20250312,0.28,N,024070,500,76 억,,218863,N,N,13,N,00,N +20250319,140350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1932,22,2,1.15,26093166,13497,695.72,1900,1947,1891,2480,1337,1910,1933.26,1.43,0,-2986,1978,1944,1916,1882,1854,1961,1899,77,570,500,1370,1,1,15326438,296,-62.32,0.27,12,0.09,-31.00,7237.00,2925,20241210,-33.95,1704,20250312,13.38,2170,-10.97,20250103,1704,13.38,20250312,2925,-33.95,20241210,1704,13.38,20250312,0.28,N,024070,500,76 억,,218863,N,N,13,N,00,N +20250319,130348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1933,23,2,1.20,26087369,13494,695.57,1900,1947,1891,2480,1337,1910,1933.26,1.43,0,-2985,1978,1944,1916,1882,1854,1961,1899,77,570,500,1370,1,1,15326438,296,-62.35,0.27,12,0.09,-31.00,7237.00,2925,20241210,-33.91,1704,20250312,13.44,2170,-10.92,20250103,1704,13.44,20250312,2925,-33.91,20241210,1704,13.44,20250312,0.28,N,024070,500,76 억,,218863,N,N,13,N,00,N +20250319,120348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1933,23,2,1.20,25977265,13437,692.63,1900,1947,1891,2480,1337,1910,1933.26,1.43,0,-2940,1978,1944,1916,1882,1854,1961,1899,77,570,500,1370,1,1,15326438,296,-62.35,0.27,12,0.09,-31.00,7237.00,2925,20241210,-33.91,1704,20250312,13.44,2170,-10.92,20250103,1704,13.44,20250312,2925,-33.91,20241210,1704,13.44,20250312,0.28,N,024070,500,76 억,,218863,N,N,13,N,00,N +20250319,110349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1933,23,2,1.20,25958015,13427,692.11,1900,1947,1891,2480,1337,1910,1933.27,1.43,0,-2935,1978,1944,1916,1882,1854,1961,1899,77,570,500,1370,1,1,15326438,296,-62.35,0.27,12,0.09,-31.00,7237.00,2925,20241210,-33.91,1704,20250312,13.44,2170,-10.92,20250103,1704,13.44,20250312,2925,-33.91,20241210,1704,13.44,20250312,0.28,N,024070,500,76 억,,218863,N,N,13,N,00,N +20250319,100349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1934,24,2,1.26,16289557,8425,434.28,1900,1947,1891,2480,1337,1910,1933.48,1.43,0,-2949,1978,1944,1916,1882,1854,1961,1899,77,570,500,1370,1,1,15326438,296,-62.39,0.27,12,0.05,-31.00,7237.00,2925,20241210,-33.88,1704,20250312,13.50,2170,-10.88,20250103,1704,13.50,20250312,2925,-33.88,20241210,1704,13.50,20250312,0.28,N,024070,500,76 억,,218863,N,N,13,N,00,N +20250319,090349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1940,30,2,1.57,97249,50,2.58,1900,1947,1900,2480,1337,1910,1944.98,1.43,0,0,1978,1944,1916,1882,1854,1961,1899,77,570,500,1370,1,1,15326438,297,-62.58,0.27,12,0.00,-31.00,7237.00,2925,20241210,-33.68,1704,20250312,13.85,2170,-10.60,20250103,1704,13.85,20250312,2925,-33.68,20241210,1704,13.85,20250312,0.28,N,024070,500,76 억,,218863,N,N,13,N,00,N 20250318,160346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1910,19,2,1.00,3680498,1932,24.71,1900,1950,1888,2455,1324,1891,1905.02,1.43,0,-291,1955,1922,1886,1853,1817,1939,1870,77,564,500,1360,1,1,15326438,293,-61.61,0.26,12,0.01,-31.00,7237.00,2925,20241210,-34.70,1704,20250312,12.09,2170,-11.98,20250103,1704,12.09,20250312,2925,-34.70,20241210,1704,12.09,20250312,0.28,N,024070,500,76 억,,219338,N,N,13,N,00,N 20250318,150349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1910,19,2,1.00,2628466,1376,17.60,1900,1950,1892,2455,1324,1891,1910.22,1.43,0,-287,1955,1922,1886,1853,1817,1939,1870,77,564,500,1360,1,1,15326438,293,-61.61,0.26,12,0.01,-31.00,7237.00,2925,20241210,-34.70,1704,20250312,12.09,2170,-11.98,20250103,1704,12.09,20250312,2925,-34.70,20241210,1704,12.09,20250312,0.28,N,024070,500,76 억,,219338,N,N,4,N,00,N 20250318,140348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1916,25,2,1.32,1842885,962,12.30,1900,1950,1892,2455,1324,1891,1915.68,1.43,0,-478,1955,1922,1886,1853,1817,1939,1870,77,564,500,1360,1,1,15326438,294,-61.81,0.26,12,0.01,-31.00,7237.00,2925,20241210,-34.50,1704,20250312,12.44,2170,-11.71,20250103,1704,12.44,20250312,2925,-34.50,20241210,1704,12.44,20250312,0.28,N,024070,500,76 억,,219338,N,N,4,N,00,N diff --git a/024090/price/prices-20250301.csv b/024090/price/prices-20250301.csv index aaf9a3c2fc24..1326a11fc78b 100644 --- a/024090/price/prices-20250301.csv +++ b/024090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160348,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11600,80,2,0.69,33123590,2870,71.13,11490,11610,11470,14970,8070,11520,11541.32,3.18,0,0,11640,11580,11470,11410,11300,11610,11440,60,3450,500,8520,10,1,11400000,1322,7.01,0.48,12,0.03,1655.00,24193.00,13440,20240813,-13.69,10420,20241209,11.32,12100,-4.13,20250117,11010,5.36,20250205,13440,-13.69,20240813,10420,11.32,20241209,0.65,N,024090,500,60 억,,362369,N,N,1,N,00,N +20250319,150349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11600,80,2,0.69,30270390,2624,65.03,11490,11610,11470,14970,8070,11520,11535.97,3.18,0,0,11640,11580,11470,11410,11300,11610,11440,60,3450,500,8520,10,1,11400000,1322,7.01,0.48,12,0.02,1655.00,24193.00,13440,20240813,-13.69,10420,20241209,11.32,12100,-4.13,20250117,11010,5.36,20250205,13440,-13.69,20240813,10420,11.32,20241209,0.65,N,024090,500,60 억,,362369,N,N,11,N,00,N +20250319,140351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11540,20,2,0.17,26840260,2328,57.70,11490,11600,11470,14970,8070,11520,11529.32,3.18,0,1,11640,11580,11470,11410,11300,11610,11440,60,3450,500,8520,10,1,11400000,1316,6.97,0.48,12,0.02,1655.00,24193.00,13440,20240813,-14.14,10420,20241209,10.75,12100,-4.63,20250117,11010,4.81,20250205,13440,-14.14,20240813,10420,10.75,20241209,0.65,N,024090,500,60 억,,362369,N,N,11,N,00,N +20250319,130349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11530,10,2,0.09,26747940,2320,57.50,11490,11600,11470,14970,8070,11520,11529.28,3.18,0,-1,11640,11580,11470,11410,11300,11610,11440,60,3450,500,8520,10,1,11400000,1314,6.97,0.48,12,0.02,1655.00,24193.00,13440,20240813,-14.21,10420,20241209,10.65,12100,-4.71,20250117,11010,4.72,20250205,13440,-14.21,20240813,10420,10.65,20241209,0.65,N,024090,500,60 억,,362369,N,N,11,N,00,N +20250319,120348,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11570,50,2,0.43,26379490,2288,56.70,11490,11600,11470,14970,8070,11520,11529.50,3.18,0,-3,11640,11580,11470,11410,11300,11610,11440,60,3450,500,8520,10,1,11400000,1319,6.99,0.48,12,0.02,1655.00,24193.00,13440,20240813,-13.91,10420,20241209,11.04,12100,-4.38,20250117,11010,5.09,20250205,13440,-13.91,20240813,10420,11.04,20241209,0.65,N,024090,500,60 억,,362369,N,N,11,N,00,N +20250319,110349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11600,80,2,0.69,25676230,2227,55.19,11490,11600,11470,14970,8070,11520,11529.52,3.18,0,-4,11640,11580,11470,11410,11300,11610,11440,60,3450,500,8520,10,1,11400000,1322,7.01,0.48,12,0.02,1655.00,24193.00,13440,20240813,-13.69,10420,20241209,11.32,12100,-4.13,20250117,11010,5.36,20250205,13440,-13.69,20240813,10420,11.32,20241209,0.65,N,024090,500,60 억,,362369,N,N,11,N,00,N +20250319,100350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11530,10,2,0.09,3152530,274,6.79,11490,11530,11470,14970,8070,11520,11505.58,3.18,0,-1,11640,11580,11470,11410,11300,11610,11440,60,3450,500,8520,10,1,11400000,1314,6.97,0.48,12,0.00,1655.00,24193.00,13440,20240813,-14.21,10420,20241209,10.65,12100,-4.71,20250117,11010,4.72,20250205,13440,-14.21,20240813,10420,10.65,20241209,0.65,N,024090,500,60 억,,362369,N,N,11,N,00,N +20250319,090349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11490,-30,5,-0.26,11490,1,0.02,11490,11490,11490,14970,8070,11520,11490.00,3.18,0,0,11640,11580,11470,11410,11300,11610,11440,60,3450,500,8520,10,1,11400000,1310,6.94,0.47,12,0.00,1655.00,24193.00,13440,20240813,-14.51,10420,20241209,10.27,12100,-5.04,20250117,11010,4.36,20250205,13440,-14.51,20240813,10420,10.27,20241209,0.65,N,024090,500,60 억,,362369,N,N,11,N,00,N 20250318,160347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11520,140,2,1.23,46114990,4035,200.55,11370,11530,11360,14790,7970,11380,11428.75,3.15,0,-47,11553,11466,11403,11316,11253,11435,11285,60,3410,500,8420,10,1,11400000,1313,6.96,0.48,12,0.04,1655.00,24193.00,13440,20240813,-14.29,10420,20241209,10.56,12100,-4.79,20250117,11010,4.63,20250205,13440,-14.29,20240813,10420,10.56,20241209,0.65,N,024090,500,60 억,,359410,N,N,11,N,00,N 20250318,150350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11490,110,2,0.97,41083000,3598,178.83,11370,11490,11360,14790,7970,11380,11418.29,3.15,0,-4,11553,11466,11403,11316,11253,11435,11285,60,3410,500,8420,10,1,11400000,1310,6.94,0.47,12,0.03,1655.00,24193.00,13440,20240813,-14.51,10420,20241209,10.27,12100,-5.04,20250117,11010,4.36,20250205,13440,-14.51,20240813,10420,10.27,20241209,0.65,N,024090,500,60 억,,359410,N,N,3,N,00,N 20250318,140349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11440,60,2,0.53,35260900,3091,153.63,11370,11490,11360,14790,7970,11380,11407.60,3.15,0,-5,11553,11466,11403,11316,11253,11435,11285,60,3410,500,8420,10,1,11400000,1304,6.91,0.47,12,0.03,1655.00,24193.00,13440,20240813,-14.88,10420,20241209,9.79,12100,-5.45,20250117,11010,3.91,20250205,13440,-14.88,20240813,10420,9.79,20241209,0.65,N,024090,500,60 억,,359410,N,N,3,N,00,N diff --git a/024110/price/prices-20250301.csv b/024110/price/prices-20250301.csv index 4ecd9ca87632..c911ad805d29 100644 --- a/024110/price/prices-20250301.csv +++ b/024110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160348,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15800,0,3,0.00,19206125760,1218186,95.77,15810,15840,15700,20500,11060,15800,15766.15,13.76,0,-220696,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,125993,4.72,0.40,12,0.15,3348.00,39698.00,16010,20240315,-1.31,12510,20240415,26.30,15870,-0.44,20250304,14310,10.41,20250106,15870,-0.44,20250304,12510,26.30,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,11688,N,00,N +20250319,150349,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15780,-20,5,-0.13,16529291285,1048725,82.45,15810,15840,15700,20500,11060,15800,15761.31,13.76,0,-249714,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,125834,4.71,0.40,12,0.13,3348.00,39698.00,16010,20240315,-1.44,12510,20240415,26.14,15870,-0.57,20250304,14310,10.27,20250106,15870,-0.57,20250304,12510,26.14,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,13631,N,00,N +20250319,140351,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15770,-30,5,-0.19,13390577450,849929,66.82,15810,15840,15700,20500,11060,15800,15754.93,13.76,0,-257673,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,125754,4.71,0.40,12,0.11,3348.00,39698.00,16010,20240315,-1.50,12510,20240415,26.06,15870,-0.63,20250304,14310,10.20,20250106,15870,-0.63,20250304,12510,26.06,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,13631,N,00,N +20250319,130349,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15780,-20,5,-0.13,11659971975,740279,58.20,15810,15840,15700,20500,11060,15800,15750.77,13.76,0,-222338,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,125834,4.71,0.40,12,0.09,3348.00,39698.00,16010,20240315,-1.44,12510,20240415,26.14,15870,-0.57,20250304,14310,10.27,20250106,15870,-0.57,20250304,12510,26.14,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,13631,N,00,N +20250319,120348,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15720,-80,5,-0.51,10688035945,678576,53.35,15810,15840,15700,20500,11060,15800,15750.67,13.76,0,-204192,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,125355,4.70,0.40,12,0.09,3348.00,39698.00,16010,20240315,-1.81,12510,20240415,25.66,15870,-0.95,20250304,14310,9.85,20250106,15870,-0.95,20250304,12510,25.66,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,13631,N,00,N +20250319,110349,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15730,-70,5,-0.44,7080138450,449019,35.30,15810,15840,15720,20500,11060,15800,15768.00,13.76,0,-147057,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,125435,4.70,0.40,12,0.06,3348.00,39698.00,16010,20240315,-1.75,12510,20240415,25.74,15870,-0.88,20250304,14310,9.92,20250106,15870,-0.88,20250304,12510,25.74,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,13631,N,00,N +20250319,100350,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15760,-40,5,-0.25,3364056120,212988,16.74,15810,15840,15760,20500,11060,15800,15794.58,13.76,0,-77063,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,125674,4.71,0.40,12,0.03,3348.00,39698.00,16010,20240315,-1.56,12510,20240415,25.98,15870,-0.69,20250304,14310,10.13,20250106,15870,-0.69,20250304,12510,25.98,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,13631,N,00,N +20250319,090350,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15830,30,2,0.19,111657330,7057,0.55,15810,15840,15810,20500,11060,15800,15822.74,13.76,0,-1676,15940,15870,15800,15730,15660,15905,15765,39871,4700,5000,12000,10,1,797425869,126233,4.73,0.40,12,0.00,3348.00,39698.00,16010,20240315,-1.12,12510,20240415,26.54,15870,-0.25,20250304,14310,10.62,20250106,15870,-0.25,20250304,12510,26.54,20240415,0.06,N,024110,5000,39871 억,,109725530,N,N,13631,N,00,N 20250318,160347,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,15800,0,3,0.00,19985199480,1263101,120.57,15730,15870,15730,20500,11060,15800,15822.33,13.75,0,78113,15906,15852,15786,15732,15666,15880,15760,39871,4700,5000,12000,10,1,797425869,125993,4.72,0.40,12,0.16,3348.00,39698.00,16010,20240315,-1.31,12510,20240415,26.30,15870,0.00,20250304,14310,10.41,20250106,15870,-0.44,20250304,12510,26.30,20240415,0.06,N,024110,5000,39871 억,,109636274,N,N,13631,N,00,N 20250318,150350,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,15800,0,3,0.00,18911972600,1195196,114.09,15730,15870,15730,20500,11060,15800,15823.32,13.75,0,75325,15906,15852,15786,15732,15666,15880,15760,39871,4700,5000,12000,10,1,797425869,125993,4.72,0.40,12,0.15,3348.00,39698.00,16010,20240315,-1.31,12510,20240415,26.30,15870,0.00,20250304,14310,10.41,20250106,15870,-0.44,20250304,12510,26.30,20240415,0.06,N,024110,5000,39871 억,,109636274,N,N,1494,N,00,N 20250318,140349,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,15810,10,2,0.06,17373642550,1097915,104.80,15730,15870,15730,20500,11060,15800,15824.21,13.75,0,46830,15906,15852,15786,15732,15666,15880,15760,39871,4700,5000,12000,10,1,797425869,126073,4.72,0.40,12,0.14,3348.00,39698.00,16010,20240315,-1.25,12510,20240415,26.38,15870,0.00,20250304,14310,10.48,20250106,15870,-0.38,20250304,12510,26.38,20240415,0.06,N,024110,5000,39871 억,,109636274,N,N,1494,N,00,N diff --git a/024120/price/prices-20250301.csv b/024120/price/prices-20250301.csv index 94b5df2139d7..bc7ecf452eb0 100644 --- a/024120/price/prices-20250301.csv +++ b/024120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3180,30,2,0.95,2671082251,765093,2044.88,3350,3680,3180,4095,2205,3150,3491.23,4.86,0,-15829,3236,3192,3146,3102,3056,3170,3080,58,945,500,2260,5,1,11500000,366,34.57,0.34,12,6.65,92.00,9459.00,5210,20240430,-38.96,2840,20241209,11.97,3970,-19.90,20250227,2970,7.07,20250204,5210,-38.96,20240430,2840,11.97,20241209,1.10,N,024120,500,57 억,,559216,N,N,0,N,00,N +20250319,150350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3210,60,2,1.90,2634642506,753655,2014.31,3350,3680,3190,4095,2205,3150,3495.82,4.86,0,-15220,3236,3192,3146,3102,3056,3170,3080,58,945,500,2260,5,1,11500000,369,34.89,0.34,12,6.55,92.00,9459.00,5210,20240430,-38.39,2840,20241209,13.03,3970,-19.14,20250227,2970,8.08,20250204,5210,-38.39,20240430,2840,13.03,20241209,1.10,N,024120,500,57 억,,559216,N,N,0,N,00,N +20250319,140351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3235,85,2,2.70,2595298956,741399,1981.56,3350,3680,3190,4095,2205,3150,3500.54,4.86,0,-15273,3236,3192,3146,3102,3056,3170,3080,58,945,500,2260,5,1,11500000,372,35.16,0.34,12,6.45,92.00,9459.00,5210,20240430,-37.91,2840,20241209,13.91,3970,-18.51,20250227,2970,8.92,20250204,5210,-37.91,20240430,2840,13.91,20241209,1.10,N,024120,500,57 억,,559216,N,N,0,N,00,N +20250319,130349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3220,70,2,2.22,2578744034,736264,1967.83,3350,3680,3190,4095,2205,3150,3502.47,4.86,0,-15087,3236,3192,3146,3102,3056,3170,3080,58,945,500,2260,5,1,11500000,370,35.00,0.34,12,6.40,92.00,9459.00,5210,20240430,-38.20,2840,20241209,13.38,3970,-18.89,20250227,2970,8.42,20250204,5210,-38.20,20240430,2840,13.38,20241209,1.10,N,024120,500,57 억,,559216,N,N,0,N,00,N +20250319,120349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3220,70,2,2.22,2547327684,726514,1941.77,3350,3680,3190,4095,2205,3150,3506.23,4.86,0,-14926,3236,3192,3146,3102,3056,3170,3080,58,945,500,2260,5,1,11500000,370,35.00,0.34,12,6.32,92.00,9459.00,5210,20240430,-38.20,2840,20241209,13.38,3970,-18.89,20250227,2970,8.42,20250204,5210,-38.20,20240430,2840,13.38,20241209,1.10,N,024120,500,57 억,,559216,N,N,0,N,00,N +20250319,110349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3230,80,2,2.54,2525723339,719818,1923.88,3350,3680,3190,4095,2205,3150,3508.84,4.86,0,-15471,3236,3192,3146,3102,3056,3170,3080,58,945,500,2260,5,1,11500000,371,35.11,0.34,12,6.26,92.00,9459.00,5210,20240430,-38.00,2840,20241209,13.73,3970,-18.64,20250227,2970,8.75,20250204,5210,-38.00,20240430,2840,13.73,20241209,1.10,N,024120,500,57 억,,559216,N,N,0,N,00,N +20250319,100350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3310,160,2,5.08,2389248180,677749,1811.44,3350,3680,3310,4095,2205,3150,3525.27,4.86,0,-16362,3236,3192,3146,3102,3056,3170,3080,58,945,500,2260,5,1,11500000,381,35.98,0.35,12,5.89,92.00,9459.00,5210,20240430,-36.47,2840,20241209,16.55,3970,-16.62,20250227,2970,11.45,20250204,5210,-36.47,20240430,2840,16.55,20241209,1.10,N,024120,500,57 억,,559216,N,N,0,N,00,N +20250319,090350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,420,2,13.33,947216358,264982,708.22,3350,3680,3315,4095,2205,3150,3574.64,4.86,0,-6614,3236,3192,3146,3102,3056,3170,3080,58,945,500,2260,5,1,11500000,411,38.80,0.38,12,2.30,92.00,9459.00,5210,20240430,-31.48,2840,20241209,25.70,3970,-10.08,20250227,2970,20.20,20250204,5210,-31.48,20240430,2840,25.70,20241209,1.10,N,024120,500,57 억,,559216,N,N,0,N,00,N 20250318,160347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,-15,5,-0.47,58075590,18523,62.63,3190,3190,3100,4110,2220,3165,3135.32,4.86,0,-222,3298,3231,3188,3121,3078,3210,3100,58,945,500,2270,5,1,11500000,362,34.24,0.33,12,0.16,92.00,9459.00,5210,20240430,-39.54,2840,20241209,10.92,3970,-20.65,20250227,2970,6.06,20250204,5210,-39.54,20240430,2840,10.92,20241209,1.11,N,024120,500,57 억,,559438,N,N,0,N,00,N 20250318,150350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,-20,5,-0.63,45336735,14467,48.91,3190,3190,3100,4110,2220,3165,3133.80,4.86,0,-234,3298,3231,3188,3121,3078,3210,3100,58,945,500,2270,5,1,11500000,362,34.18,0.33,12,0.13,92.00,9459.00,5210,20240430,-39.64,2840,20241209,10.74,3970,-20.78,20250227,2970,5.89,20250204,5210,-39.64,20240430,2840,10.74,20241209,1.11,N,024120,500,57 억,,559438,N,N,0,N,00,N 20250318,140349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3140,-25,5,-0.79,43385105,13846,46.81,3190,3190,3100,4110,2220,3165,3133.40,4.86,0,-242,3298,3231,3188,3121,3078,3210,3100,58,945,500,2270,5,1,11500000,361,34.13,0.33,12,0.12,92.00,9459.00,5210,20240430,-39.73,2840,20241209,10.56,3970,-20.91,20250227,2970,5.72,20250204,5210,-39.73,20240430,2840,10.56,20241209,1.11,N,024120,500,57 억,,559438,N,N,0,N,00,N diff --git a/024720/price/prices-20250301.csv b/024720/price/prices-20250301.csv index 6623fbceec01..450b2c851de9 100644 --- a/024720/price/prices-20250301.csv +++ b/024720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9530,50,2,0.53,23473411895,2448064,38.50,9550,9850,9130,12320,6640,9480,9588.79,18.73,0,11365,10733,10106,9703,9076,8673,9905,8875,185,2840,500,6820,10,1,34296259,3268,-95.30,0.58,12,7.14,-100.00,16362.00,12140,20240626,-21.50,6180,20241209,54.21,10330,-7.74,20250318,6600,44.39,20250203,12140,-21.50,20240626,6180,54.21,20241209,1.25,N,024720,500,184 억,,6424929,N,N,9,N,00,N +20250319,150350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9450,-30,5,-0.32,21856564170,2278161,35.83,9550,9850,9130,12320,6640,9480,9593.98,18.73,0,16127,10733,10106,9703,9076,8673,9905,8875,185,2840,500,6820,10,1,34296259,3241,-94.50,0.58,12,6.64,-100.00,16362.00,12140,20240626,-22.16,6180,20241209,52.91,10330,-8.52,20250318,6600,43.18,20250203,12140,-22.16,20240626,6180,52.91,20241209,1.25,N,024720,500,184 억,,6424929,N,N,41,N,00,N +20250319,140351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9530,50,2,0.53,18800855235,1958767,30.80,9550,9850,9130,12320,6640,9480,9598.35,18.73,0,23115,10733,10106,9703,9076,8673,9905,8875,185,2840,500,6820,10,1,34296259,3268,-95.30,0.58,12,5.71,-100.00,16362.00,12140,20240626,-21.50,6180,20241209,54.21,10330,-7.74,20250318,6600,44.39,20250203,12140,-21.50,20240626,6180,54.21,20241209,1.25,N,024720,500,184 억,,6424929,N,N,41,N,00,N +20250319,130350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9230,-250,5,-2.64,16466512745,1709732,26.89,9550,9850,9190,12320,6640,9480,9631.10,18.73,0,9667,10733,10106,9703,9076,8673,9905,8875,185,2840,500,6820,10,1,34296259,3166,-92.30,0.56,12,4.99,-100.00,16362.00,12140,20240626,-23.97,6180,20241209,49.35,10330,-10.65,20250318,6600,39.85,20250203,12140,-23.97,20240626,6180,49.35,20241209,1.25,N,024720,500,184 억,,6424929,N,N,41,N,00,N +20250319,120349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9640,160,2,1.69,13395173310,1383331,21.75,9550,9850,9470,12320,6640,9480,9683.36,18.73,0,-7264,10733,10106,9703,9076,8673,9905,8875,185,2840,500,6820,10,1,34296259,3306,-96.40,0.59,12,4.03,-100.00,16362.00,12140,20240626,-20.59,6180,20241209,55.99,10330,-6.68,20250318,6600,46.06,20250203,12140,-20.59,20240626,6180,55.99,20241209,1.25,N,024720,500,184 억,,6424929,N,N,41,N,00,N +20250319,110350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9670,190,2,2.00,12069881595,1246328,19.60,9550,9850,9470,12320,6640,9480,9684.45,18.73,0,-6378,10733,10106,9703,9076,8673,9905,8875,185,2840,500,6820,10,1,34296259,3316,-96.70,0.59,12,3.63,-100.00,16362.00,12140,20240626,-20.35,6180,20241209,56.47,10330,-6.39,20250318,6600,46.52,20250203,12140,-20.35,20240626,6180,56.47,20241209,1.25,N,024720,500,184 억,,6424929,N,N,41,N,00,N +20250319,100350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9690,210,2,2.22,9537141370,984330,15.48,9550,9850,9470,12320,6640,9480,9689.09,18.73,0,-5182,10733,10106,9703,9076,8673,9905,8875,185,2840,500,6820,10,1,34296259,3323,-96.90,0.59,12,2.87,-100.00,16362.00,12140,20240626,-20.18,6180,20241209,56.80,10330,-6.20,20250318,6600,46.82,20250203,12140,-20.18,20240626,6180,56.80,20241209,1.25,N,024720,500,184 억,,6424929,N,N,41,N,00,N +20250319,090350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9570,90,2,0.95,850864130,89288,1.40,9550,9570,9470,12320,6640,9480,9529.77,18.73,0,14805,10733,10106,9703,9076,8673,9905,8875,185,2840,500,6820,10,1,34296259,3282,-95.70,0.58,12,0.26,-100.00,16362.00,12140,20240626,-21.17,6180,20241209,54.85,10330,-7.36,20250318,6600,45.00,20250203,12140,-21.17,20240626,6180,54.85,20241209,1.25,N,024720,500,184 억,,6424929,N,N,41,N,00,N 20250318,160348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9480,200,2,2.16,61943394265,6300446,102.13,10000,10330,9300,12060,6500,9280,9832.01,18.85,0,-41776,10746,10012,8546,7812,6346,10380,8180,185,2780,500,6680,10,1,34296259,3251,-94.80,0.58,12,18.37,-100.00,16362.00,12140,20240626,-21.91,6180,20241209,53.40,10330,-8.23,20250318,6600,43.64,20250203,12140,-21.91,20240626,6180,53.40,20241209,1.27,N,024720,500,184 억,,6466224,N,N,41,N,00,N 20250318,150350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9470,190,2,2.05,60492989765,6147050,99.64,10000,10330,9300,12060,6500,9280,9840.98,18.85,0,-52208,10746,10012,8546,7812,6346,10380,8180,185,2780,500,6680,10,1,34296259,3248,-94.70,0.58,12,17.92,-100.00,16362.00,12140,20240626,-21.99,6180,20241209,53.24,10330,-8.33,20250318,6600,43.48,20250203,12140,-21.99,20240626,6180,53.24,20241209,1.27,N,024720,500,184 억,,6466224,N,N,15,N,00,N 20250318,140349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9570,290,2,3.12,57769483025,5858862,94.97,10000,10330,9300,12060,6500,9280,9860.19,18.85,0,-51987,10746,10012,8546,7812,6346,10380,8180,185,2780,500,6680,10,1,34296259,3282,-95.70,0.58,12,17.08,-100.00,16362.00,12140,20240626,-21.17,6180,20241209,54.85,10330,-7.36,20250318,6600,45.00,20250203,12140,-21.17,20240626,6180,54.85,20241209,1.27,N,024720,500,184 억,,6466224,N,N,15,N,00,N diff --git a/024740/price/prices-20250301.csv b/024740/price/prices-20250301.csv index a1c7f0750339..3d65b368cbf1 100644 --- a/024740/price/prices-20250301.csv +++ b/024740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,-65,5,-2.58,6863465085,2741299,83.54,2545,2600,2435,3275,1765,2520,2503.72,1.64,0,-136922,2606,2562,2511,2467,2416,2585,2490,164,755,500,1560,5,1,32897049,808,10.36,0.64,12,8.33,237.00,3808.00,3955,20241030,-37.93,1776,20240909,38.23,2800,-12.32,20250305,1903,29.01,20250203,3955,-37.93,20241030,1776,38.23,20240909,8.83,N,024740,500,164 억,,540694,N,N,0,N,00,N +20250319,150350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-45,5,-1.79,6585244028,2628238,80.09,2545,2600,2435,3275,1765,2520,2505.56,1.64,0,-159799,2606,2562,2511,2467,2416,2585,2490,164,755,500,1560,5,1,32897049,814,10.44,0.65,12,7.99,237.00,3808.00,3955,20241030,-37.42,1776,20240909,39.36,2800,-11.61,20250305,1903,30.06,20250203,3955,-37.42,20241030,1776,39.36,20240909,8.83,N,024740,500,164 억,,540694,N,N,0,N,00,N +20250319,140352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,-75,5,-2.98,6175268210,2461274,75.00,2545,2600,2435,3275,1765,2520,2508.96,1.64,0,-186478,2606,2562,2511,2467,2416,2585,2490,164,755,500,1560,5,1,32897049,804,10.32,0.64,12,7.48,237.00,3808.00,3955,20241030,-38.18,1776,20240909,37.67,2800,-12.68,20250305,1903,28.48,20250203,3955,-38.18,20241030,1776,37.67,20240909,8.83,N,024740,500,164 억,,540694,N,N,0,N,00,N +20250319,130350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,-70,5,-2.78,5903219449,2350346,71.62,2545,2600,2435,3275,1765,2520,2511.63,1.64,0,-168636,2606,2562,2511,2467,2416,2585,2490,164,755,500,1560,5,1,32897049,806,10.34,0.64,12,7.14,237.00,3808.00,3955,20241030,-38.05,1776,20240909,37.95,2800,-12.50,20250305,1903,28.74,20250203,3955,-38.05,20241030,1776,37.95,20240909,8.83,N,024740,500,164 억,,540694,N,N,0,N,00,N +20250319,120349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,-65,5,-2.58,5654189491,2248900,68.53,2545,2600,2435,3275,1765,2520,2514.20,1.64,0,-130582,2606,2562,2511,2467,2416,2585,2490,164,755,500,1560,5,1,32897049,808,10.36,0.64,12,6.84,237.00,3808.00,3955,20241030,-37.93,1776,20240909,38.23,2800,-12.32,20250305,1903,29.01,20250203,3955,-37.93,20241030,1776,38.23,20240909,8.83,N,024740,500,164 억,,540694,N,N,0,N,00,N +20250319,110350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,-55,5,-2.18,5252263072,2084953,63.53,2545,2600,2435,3275,1765,2520,2519.13,1.64,0,-129245,2606,2562,2511,2467,2416,2585,2490,164,755,500,1560,5,1,32897049,811,10.40,0.65,12,6.34,237.00,3808.00,3955,20241030,-37.67,1776,20240909,38.80,2800,-11.96,20250305,1903,29.53,20250203,3955,-37.67,20241030,1776,38.80,20240909,8.83,N,024740,500,164 억,,540694,N,N,0,N,00,N +20250319,100351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,-30,5,-1.19,3952022498,1556244,47.42,2545,2600,2485,3275,1765,2520,2539.49,1.64,0,-166816,2606,2562,2511,2467,2416,2585,2490,164,755,500,1560,5,1,32897049,819,10.51,0.65,12,4.73,237.00,3808.00,3955,20241030,-37.04,1776,20240909,40.20,2800,-11.07,20250305,1903,30.85,20250203,3955,-37.04,20241030,1776,40.20,20240909,8.83,N,024740,500,164 억,,540694,N,N,0,N,00,N +20250319,090351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2525,5,2,0.20,387363045,152727,4.65,2545,2555,2520,3275,1765,2520,2536.56,1.64,0,-46280,2606,2562,2511,2467,2416,2585,2490,164,755,500,1560,5,1,32897049,831,10.65,0.66,12,0.46,237.00,3808.00,3955,20241030,-36.16,1776,20240909,42.17,2800,-9.82,20250305,1903,32.69,20250203,3955,-36.16,20241030,1776,42.17,20240909,8.83,N,024740,500,164 억,,540694,N,N,0,N,00,N 20250318,160348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2520,25,2,1.00,8075063014,3221997,43.15,2510,2555,2460,3240,1750,2495,2506.12,1.71,0,-29513,2661,2577,2466,2382,2271,2620,2425,164,745,500,1540,5,1,32897049,829,10.63,0.66,12,9.79,237.00,3808.00,3955,20241030,-36.28,1776,20240909,41.89,2800,-10.00,20250305,1903,32.42,20250203,3955,-36.28,20241030,1776,41.89,20240909,8.82,N,024740,500,164 억,,563881,N,N,0,N,00,N 20250318,150351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,-5,5,-0.20,6693685737,2671724,35.78,2510,2555,2460,3240,1750,2495,2505.38,1.71,0,130002,2661,2577,2466,2382,2271,2620,2425,164,745,500,1540,5,1,32897049,819,10.51,0.65,12,8.12,237.00,3808.00,3955,20241030,-37.04,1776,20240909,40.20,2800,-11.07,20250305,1903,30.85,20250203,3955,-37.04,20241030,1776,40.20,20240909,8.82,N,024740,500,164 억,,563881,N,N,0,N,00,N 20250318,140350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-20,5,-0.80,6238414778,2488067,33.32,2510,2555,2465,3240,1750,2495,2507.34,1.71,0,139293,2661,2577,2466,2382,2271,2620,2425,164,745,500,1540,5,1,32897049,814,10.44,0.65,12,7.56,237.00,3808.00,3955,20241030,-37.42,1776,20240909,39.36,2800,-11.61,20250305,1903,30.06,20250203,3955,-37.42,20241030,1776,39.36,20240909,8.82,N,024740,500,164 억,,563881,N,N,0,N,00,N diff --git a/024800/price/prices-20250301.csv b/024800/price/prices-20250301.csv index 254ec7fa5460..60041861ee61 100644 --- a/024800/price/prices-20250301.csv +++ b/024800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1869,-6,5,-0.32,21832324,11766,274.97,1875,1875,1850,2435,1313,1875,1855.54,0.21,0,123,1890,1882,1871,1863,1852,1886,1867,185,560,500,1350,1,1,37051812,692,1.24,0.16,12,0.03,1509.00,11755.00,2280,20240620,-18.03,1844,20250311,1.36,1933,-3.31,20250124,1844,1.36,20250311,2280,-18.03,20240620,1844,1.36,20250311,0.56,N,024800,500,185 억,,78035,N,N,0,N,00,N +20250319,150351,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1871,-4,5,-0.21,21647305,11667,272.66,1875,1875,1850,2435,1313,1875,1855.43,0.21,0,123,1890,1882,1871,1863,1852,1886,1867,185,560,500,1350,1,1,37051812,693,1.24,0.16,12,0.03,1509.00,11755.00,2280,20240620,-17.94,1844,20250311,1.46,1933,-3.21,20250124,1844,1.46,20250311,2280,-17.94,20240620,1844,1.46,20250311,0.56,N,024800,500,185 억,,78035,N,N,0,N,00,N +20250319,140352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1857,-18,5,-0.96,15731826,8487,198.34,1875,1875,1850,2435,1313,1875,1853.64,0.21,0,34,1890,1882,1871,1863,1852,1886,1867,185,560,500,1350,1,1,37051812,688,1.23,0.16,12,0.02,1509.00,11755.00,2280,20240620,-18.55,1844,20250311,0.70,1933,-3.93,20250124,1844,0.70,20250311,2280,-18.55,20240620,1844,0.70,20250311,0.56,N,024800,500,185 억,,78035,N,N,0,N,00,N +20250319,130350,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1859,-16,5,-0.85,15728111,8485,198.29,1875,1875,1850,2435,1313,1875,1853.64,0.21,0,34,1890,1882,1871,1863,1852,1886,1867,185,560,500,1350,1,1,37051812,689,1.23,0.16,12,0.02,1509.00,11755.00,2280,20240620,-18.46,1844,20250311,0.81,1933,-3.83,20250124,1844,0.81,20250311,2280,-18.46,20240620,1844,0.81,20250311,0.56,N,024800,500,185 억,,78035,N,N,0,N,00,N +20250319,120350,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1853,-22,5,-1.17,12261975,6616,154.62,1875,1875,1850,2435,1313,1875,1853.38,0.21,0,32,1890,1882,1871,1863,1852,1886,1867,185,560,500,1350,1,1,37051812,687,1.23,0.16,12,0.02,1509.00,11755.00,2280,20240620,-18.73,1844,20250311,0.49,1933,-4.14,20250124,1844,0.49,20250311,2280,-18.73,20240620,1844,0.49,20250311,0.56,N,024800,500,185 억,,78035,N,N,0,N,00,N +20250319,110350,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1860,-15,5,-0.80,1276120,685,16.01,1875,1875,1859,2435,1313,1875,1862.95,0.21,0,32,1890,1882,1871,1863,1852,1886,1867,185,560,500,1350,1,1,37051812,689,1.23,0.16,12,0.00,1509.00,11755.00,2280,20240620,-18.42,1844,20250311,0.87,1933,-3.78,20250124,1844,0.87,20250311,2280,-18.42,20240620,1844,0.87,20250311,0.56,N,024800,500,185 억,,78035,N,N,0,N,00,N +20250319,100351,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1862,-13,5,-0.69,638074,342,7.99,1875,1875,1862,2435,1313,1875,1865.71,0.21,0,0,1890,1882,1871,1863,1852,1886,1867,185,560,500,1350,1,1,37051812,690,1.23,0.16,12,0.00,1509.00,11755.00,2280,20240620,-18.33,1844,20250311,0.98,1933,-3.67,20250124,1844,0.98,20250311,2280,-18.33,20240620,1844,0.98,20250311,0.56,N,024800,500,185 억,,78035,N,N,0,N,00,N +20250319,090351,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1875,0,3,0.00,0,0,0.00,0,0,0,2435,1313,1875,0.00,0.21,0,0,1890,1882,1871,1863,1852,1886,1867,185,560,500,1350,1,1,37051812,695,1.24,0.16,12,0.00,1509.00,11755.00,2280,20240620,-17.76,1844,20250311,1.68,1933,-3.00,20250124,1844,1.68,20250311,2280,-17.76,20240620,1844,1.68,20250311,0.56,N,024800,500,185 억,,78035,N,N,0,N,00,N 20250318,160348,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1875,6,2,0.32,8003234,4279,43.56,1866,1879,1860,2425,1309,1869,1870.35,0.21,0,-236,1883,1875,1868,1860,1853,1880,1865,185,556,500,1340,1,1,37051812,695,1.24,0.16,12,0.01,1509.00,11755.00,2280,20240620,-17.76,1844,20250311,1.68,1933,-3.00,20250124,1844,1.68,20250311,2280,-17.76,20240620,1844,1.68,20250311,0.56,N,024800,500,185 억,,78271,N,N,0,N,00,N 20250318,150351,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1875,6,2,0.32,7984484,4269,43.45,1866,1879,1860,2425,1309,1869,1870.34,0.21,0,-236,1883,1875,1868,1860,1853,1880,1865,185,556,500,1340,1,1,37051812,695,1.24,0.16,12,0.01,1509.00,11755.00,2280,20240620,-17.76,1844,20250311,1.68,1933,-3.00,20250124,1844,1.68,20250311,2280,-17.76,20240620,1844,1.68,20250311,0.56,N,024800,500,185 억,,78271,N,N,0,N,00,N 20250318,140350,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1877,8,2,0.43,6108486,3268,33.27,1866,1879,1860,2425,1309,1869,1869.18,0.21,0,-236,1883,1875,1868,1860,1853,1880,1865,185,556,500,1340,1,1,37051812,695,1.24,0.16,12,0.01,1509.00,11755.00,2280,20240620,-17.68,1844,20250311,1.79,1933,-2.90,20250124,1844,1.79,20250311,2280,-17.68,20240620,1844,1.79,20250311,0.56,N,024800,500,185 억,,78271,N,N,0,N,00,N diff --git a/024810/price/prices-20250301.csv b/024810/price/prices-20250301.csv index 6caa9733ec0d..7c581903bca9 100644 --- a/024810/price/prices-20250301.csv +++ b/024810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240307,0.00,899,20240307,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240319,899,0.00,20240319,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250319,150351,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240307,0.00,899,20240307,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240319,899,0.00,20240319,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250319,140352,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240307,0.00,899,20240307,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240319,899,0.00,20240319,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250319,130350,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240307,0.00,899,20240307,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240319,899,0.00,20240319,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250319,120350,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240307,0.00,899,20240307,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240319,899,0.00,20240319,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250319,110351,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240307,0.00,899,20240307,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240319,899,0.00,20240319,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250319,100351,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240307,0.00,899,20240307,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240319,899,0.00,20240319,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250319,090351,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240307,0.00,899,20240307,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240319,899,0.00,20240319,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250318,160348,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240306,0.00,899,20240306,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240318,899,0.00,20240318,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250318,150351,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240306,0.00,899,20240306,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240318,899,0.00,20240318,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250318,140350,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240306,0.00,899,20240306,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240318,899,0.00,20240318,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N diff --git a/024830/price/prices-20250301.csv b/024830/price/prices-20250301.csv index 5eb0808944d9..4a56a7a8e20a 100644 --- a/024830/price/prices-20250301.csv +++ b/024830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8060,-240,5,-2.89,304317280,37939,134.18,8260,8310,7880,10790,5810,8300,8020.87,0.54,0,-6019,8526,8412,8246,8132,7966,8470,8190,42,2490,500,5810,10,1,8350000,673,5.29,0.19,12,0.45,1525.00,42723.00,13000,20250123,-38.00,5530,20241210,45.75,13000,-38.00,20250123,5830,38.25,20250102,13000,-38.00,20250123,5530,45.75,20241210,0.50,N,024830,500,41 억,,44904,N,N,0,N,00,N +20250319,150351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7940,-360,5,-4.34,276123310,34419,121.73,8260,8310,7880,10790,5810,8300,8022.41,0.54,0,-5361,8526,8412,8246,8132,7966,8470,8190,42,2490,500,5810,10,1,8350000,663,5.21,0.19,12,0.41,1525.00,42723.00,13000,20250123,-38.92,5530,20241210,43.58,13000,-38.92,20250123,5830,36.19,20250102,13000,-38.92,20250123,5530,43.58,20241210,0.50,N,024830,500,41 억,,44904,N,N,0,N,00,N +20250319,140352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7960,-340,5,-4.10,255102380,31762,112.33,8260,8310,7880,10790,5810,8300,8031.69,0.54,0,-4891,8526,8412,8246,8132,7966,8470,8190,42,2490,500,5810,10,1,8350000,665,5.22,0.19,12,0.38,1525.00,42723.00,13000,20250123,-38.77,5530,20241210,43.94,13000,-38.77,20250123,5830,36.54,20250102,13000,-38.77,20250123,5530,43.94,20241210,0.50,N,024830,500,41 억,,44904,N,N,0,N,00,N +20250319,130351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7990,-310,5,-3.73,231521550,28806,101.88,8260,8310,7880,10790,5810,8300,8037.27,0.54,0,-4530,8526,8412,8246,8132,7966,8470,8190,42,2490,500,5810,10,1,8350000,667,5.24,0.19,12,0.34,1525.00,42723.00,13000,20250123,-38.54,5530,20241210,44.48,13000,-38.54,20250123,5830,37.05,20250102,13000,-38.54,20250123,5530,44.48,20241210,0.50,N,024830,500,41 억,,44904,N,N,0,N,00,N +20250319,120350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8030,-270,5,-3.25,189164570,23491,83.08,8260,8310,7880,10790,5810,8300,8052.64,0.54,0,-4377,8526,8412,8246,8132,7966,8470,8190,42,2490,500,5810,10,1,8350000,671,5.27,0.19,12,0.28,1525.00,42723.00,13000,20250123,-38.23,5530,20241210,45.21,13000,-38.23,20250123,5830,37.74,20250102,13000,-38.23,20250123,5530,45.21,20241210,0.50,N,024830,500,41 억,,44904,N,N,0,N,00,N +20250319,110351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7930,-370,5,-4.46,155326810,19256,68.10,8260,8310,7880,10790,5810,8300,8066.41,0.54,0,-4169,8526,8412,8246,8132,7966,8470,8190,42,2490,500,5810,10,1,8350000,662,5.20,0.19,12,0.23,1525.00,42723.00,13000,20250123,-39.00,5530,20241210,43.40,13000,-39.00,20250123,5830,36.02,20250102,13000,-39.00,20250123,5530,43.40,20241210,0.50,N,024830,500,41 억,,44904,N,N,0,N,00,N +20250319,100352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8060,-240,5,-2.89,78976190,9701,34.31,8260,8310,8000,10790,5810,8300,8141.04,0.54,0,-3082,8526,8412,8246,8132,7966,8470,8190,42,2490,500,5810,10,1,8350000,673,5.29,0.19,12,0.12,1525.00,42723.00,13000,20250123,-38.00,5530,20241210,45.75,13000,-38.00,20250123,5830,38.25,20250102,13000,-38.00,20250123,5530,45.75,20241210,0.50,N,024830,500,41 억,,44904,N,N,0,N,00,N +20250319,090351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8200,-100,5,-1.20,4066410,495,1.75,8260,8260,8190,10790,5810,8300,8214.97,0.54,0,-260,8526,8412,8246,8132,7966,8470,8190,42,2490,500,5810,10,1,8350000,685,5.38,0.19,12,0.01,1525.00,42723.00,13000,20250123,-36.92,5530,20241210,48.28,13000,-36.92,20250123,5830,40.65,20250102,13000,-36.92,20250123,5530,48.28,20241210,0.50,N,024830,500,41 억,,44904,N,N,0,N,00,N 20250318,160349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8300,60,2,0.73,230171610,28197,72.51,8250,8360,8080,10710,5770,8240,8162.94,0.59,0,-4186,8626,8432,8146,7952,7666,8530,8050,42,2470,500,5760,10,1,8350000,693,5.44,0.19,12,0.34,1525.00,42723.00,13000,20250123,-36.15,5530,20241210,50.09,13000,-36.15,20250123,5830,42.37,20250102,13000,-36.15,20250123,5530,50.09,20241210,0.48,N,024830,500,41 억,,49093,N,N,0,N,00,N 20250318,150351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8130,-110,5,-1.33,162378270,19910,51.20,8250,8360,8080,10710,5770,8240,8155.61,0.59,0,-6272,8626,8432,8146,7952,7666,8530,8050,42,2470,500,5760,10,1,8350000,679,5.33,0.19,12,0.24,1525.00,42723.00,13000,20250123,-37.46,5530,20241210,47.02,13000,-37.46,20250123,5830,39.45,20250102,13000,-37.46,20250123,5530,47.02,20241210,0.48,N,024830,500,41 억,,49093,N,N,0,N,00,N 20250318,140350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8200,-40,5,-0.49,124179370,15205,39.10,8250,8360,8080,10710,5770,8240,8167.01,0.59,0,-6531,8626,8432,8146,7952,7666,8530,8050,42,2470,500,5760,10,1,8350000,685,5.38,0.19,12,0.18,1525.00,42723.00,13000,20250123,-36.92,5530,20241210,48.28,13000,-36.92,20250123,5830,40.65,20250102,13000,-36.92,20250123,5530,48.28,20241210,0.48,N,024830,500,41 억,,49093,N,N,0,N,00,N diff --git a/024840/price/prices-20250301.csv b/024840/price/prices-20250301.csv index e0896e6081ea..ba461ab5a739 100644 --- a/024840/price/prices-20250301.csv +++ b/024840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,75,2,3.61,1846025213,873601,390.72,2090,2175,2050,2695,1455,2075,2113.14,2.60,0,60760,2105,2090,2075,2060,2045,2082,2052,175,620,500,1320,5,1,34909199,751,1075.00,0.62,12,2.50,2.00,3451.00,4745,20240521,-54.69,1279,20240311,68.10,2580,-16.67,20250122,1904,12.92,20250102,4745,-54.69,20240521,1320,62.88,20240326,6.51,N,024840,500,174 억,,907412,N,N,0,N,00,N +20250319,150351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,80,2,3.86,1559069057,740460,331.17,2090,2165,2050,2695,1455,2075,2105.58,2.60,0,62929,2105,2090,2075,2060,2045,2082,2052,175,620,500,1320,5,1,34909199,752,1077.50,0.62,12,2.12,2.00,3451.00,4745,20240521,-54.58,1279,20240311,68.49,2580,-16.47,20250122,1904,13.18,20250102,4745,-54.58,20240521,1320,63.26,20240326,6.51,N,024840,500,174 억,,907412,N,N,0,N,00,N +20250319,140353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,30,2,1.45,925473686,443957,198.56,2090,2120,2050,2695,1455,2075,2084.62,2.60,0,28202,2105,2090,2075,2060,2045,2082,2052,175,620,500,1320,5,1,34909199,735,1052.50,0.61,12,1.27,2.00,3451.00,4745,20240521,-55.64,1279,20240311,64.58,2580,-18.41,20250122,1904,10.56,20250102,4745,-55.64,20240521,1320,59.47,20240326,6.51,N,024840,500,174 억,,907412,N,N,0,N,00,N +20250319,130351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,25,2,1.20,696164040,334778,149.73,2090,2120,2050,2695,1455,2075,2079.49,2.60,0,1822,2105,2090,2075,2060,2045,2082,2052,175,620,500,1320,5,1,34909199,733,1050.00,0.61,12,0.96,2.00,3451.00,4745,20240521,-55.74,1279,20240311,64.19,2580,-18.60,20250122,1904,10.29,20250102,4745,-55.74,20240521,1320,59.09,20240326,6.51,N,024840,500,174 억,,907412,N,N,0,N,00,N +20250319,120350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,5,2,0.24,615235551,295975,132.38,2090,2120,2050,2695,1455,2075,2078.69,2.60,0,-11390,2105,2090,2075,2060,2045,2082,2052,175,620,500,1320,5,1,34909199,726,1040.00,0.60,12,0.85,2.00,3451.00,4745,20240521,-56.16,1279,20240311,62.63,2580,-19.38,20250122,1904,9.24,20250102,4745,-56.16,20240521,1320,57.58,20240326,6.51,N,024840,500,174 억,,907412,N,N,0,N,00,N +20250319,110351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-20,5,-0.96,529417106,254559,113.85,2090,2120,2050,2695,1455,2075,2079.76,2.60,0,-10082,2105,2090,2075,2060,2045,2082,2052,175,620,500,1320,5,1,34909199,717,1027.50,0.60,12,0.73,2.00,3451.00,4745,20240521,-56.69,1279,20240311,60.67,2580,-20.35,20250122,1904,7.93,20250102,4745,-56.69,20240521,1320,55.68,20240326,6.51,N,024840,500,174 억,,907412,N,N,0,N,00,N +20250319,100352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-15,5,-0.72,389566563,186507,83.42,2090,2120,2060,2695,1455,2075,2088.82,2.60,0,19961,2105,2090,2075,2060,2045,2082,2052,175,620,500,1320,5,1,34909199,719,1030.00,0.60,12,0.53,2.00,3451.00,4745,20240521,-56.59,1279,20240311,61.06,2580,-20.16,20250122,1904,8.19,20250102,4745,-56.59,20240521,1320,56.06,20240326,6.51,N,024840,500,174 억,,907412,N,N,0,N,00,N +20250319,090352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,35,2,1.69,105929885,50386,22.54,2090,2120,2075,2695,1455,2075,2102.87,2.60,0,20583,2105,2090,2075,2060,2045,2082,2052,175,620,500,1320,5,1,34909199,737,1055.00,0.61,12,0.14,2.00,3451.00,4745,20240521,-55.53,1279,20240311,64.97,2580,-18.22,20250122,1904,10.82,20250102,4745,-55.53,20240521,1320,59.85,20240326,6.51,N,024840,500,174 억,,907412,N,N,0,N,00,N 20250318,160349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,20,2,0.97,442934746,213969,58.31,2085,2090,2060,2670,1440,2055,2070.09,2.39,0,20895,2148,2101,2073,2026,1998,2087,2012,175,615,500,1310,5,1,34909199,724,1037.50,0.60,12,0.61,2.00,3451.00,4745,20240521,-56.27,1279,20240311,62.24,2580,-19.57,20250122,1904,8.98,20250102,4745,-56.27,20240521,1320,57.20,20240326,6.50,N,024840,500,174 억,,835255,N,N,0,N,00,N 20250318,150352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,15,2,0.73,401812403,194105,52.90,2085,2090,2060,2670,1440,2055,2070.08,2.39,0,14730,2148,2101,2073,2026,1998,2087,2012,175,615,500,1310,5,1,34909199,723,1035.00,0.60,12,0.56,2.00,3451.00,4745,20240521,-56.38,1279,20240311,61.85,2580,-19.77,20250122,1904,8.72,20250102,4745,-56.38,20240521,1320,56.82,20240326,6.50,N,024840,500,174 억,,835255,N,N,0,N,00,N 20250318,140351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,10,2,0.49,326746417,157680,42.97,2085,2090,2060,2670,1440,2055,2072.21,2.39,0,549,2148,2101,2073,2026,1998,2087,2012,175,615,500,1310,5,1,34909199,721,1032.50,0.60,12,0.45,2.00,3451.00,4745,20240521,-56.48,1279,20240311,61.45,2580,-19.96,20250122,1904,8.46,20250102,4745,-56.48,20240521,1320,56.44,20240326,6.50,N,024840,500,174 억,,835255,N,N,0,N,00,N diff --git a/024850/price/prices-20250301.csv b/024850/price/prices-20250301.csv index ff46179821b3..08084af59c51 100644 --- a/024850/price/prices-20250301.csv +++ b/024850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,-260,5,-10.30,7807377421,3384575,886.57,2525,2545,2170,3280,1770,2525,2306.75,1.51,0,-178558,2635,2580,2540,2485,2445,2560,2465,722,755,500,1760,5,1,144304123,3268,-18.88,1.33,12,2.35,-120.00,1701.00,7110,20240328,-68.14,2080,20250310,8.89,3190,-29.00,20250219,2080,8.89,20250310,7110,-68.14,20240328,2080,8.89,20250310,0.03,N,024850,500,721 억,,2175240,N,N,0,N,00,N +20250319,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-240,5,-9.50,7244670978,3137569,821.87,2525,2545,2170,3280,1770,2525,2309.01,1.51,0,-117514,2635,2580,2540,2485,2445,2560,2465,722,755,500,1760,5,1,144304123,3297,-19.04,1.34,12,2.17,-120.00,1701.00,7110,20240328,-67.86,2080,20250310,9.86,3190,-28.37,20250219,2080,9.86,20250310,7110,-67.86,20240328,2080,9.86,20250310,0.03,N,024850,500,721 억,,2175240,N,N,0,N,00,N +20250319,140353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-285,5,-11.29,5573724410,2391574,626.46,2525,2545,2230,3280,1770,2525,2330.57,1.51,0,-76264,2635,2580,2540,2485,2445,2560,2465,722,755,500,1760,5,1,144304123,3232,-18.67,1.32,12,1.66,-120.00,1701.00,7110,20240328,-68.50,2080,20250310,7.69,3190,-29.78,20250219,2080,7.69,20250310,7110,-68.50,20240328,2080,7.69,20250310,0.03,N,024850,500,721 억,,2175240,N,N,0,N,00,N +20250319,130351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-245,5,-9.70,4667290900,1991606,521.69,2525,2545,2255,3280,1770,2525,2343.48,1.51,0,-11945,2635,2580,2540,2485,2445,2560,2465,722,755,500,1760,5,1,144304123,3290,-19.00,1.34,12,1.38,-120.00,1701.00,7110,20240328,-67.93,2080,20250310,9.62,3190,-28.53,20250219,2080,9.62,20250310,7110,-67.93,20240328,2080,9.62,20250310,0.03,N,024850,500,721 억,,2175240,N,N,0,N,00,N +20250319,120351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-215,5,-8.51,3874333471,1645248,430.96,2525,2545,2270,3280,1770,2525,2354.86,1.51,0,89567,2635,2580,2540,2485,2445,2560,2465,722,755,500,1760,5,1,144304123,3333,-19.25,1.36,12,1.14,-120.00,1701.00,7110,20240328,-67.51,2080,20250310,11.06,3190,-27.59,20250219,2080,11.06,20250310,7110,-67.51,20240328,2080,11.06,20250310,0.03,N,024850,500,721 억,,2175240,N,N,0,N,00,N +20250319,110351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,-205,5,-8.12,1902632438,791298,207.28,2525,2545,2275,3280,1770,2525,2404.44,1.51,0,34833,2635,2580,2540,2485,2445,2560,2465,722,755,500,1760,5,1,144304123,3348,-19.33,1.36,12,0.55,-120.00,1701.00,7110,20240328,-67.37,2080,20250310,11.54,3190,-27.27,20250219,2080,11.54,20250310,7110,-67.37,20240328,2080,11.54,20250310,0.03,N,024850,500,721 억,,2175240,N,N,0,N,00,N +20250319,100352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,-60,5,-2.38,521722058,209554,54.89,2525,2545,2445,3280,1770,2525,2489.68,1.51,0,-7069,2635,2580,2540,2485,2445,2560,2465,722,755,500,1760,5,1,144304123,3557,-20.54,1.45,12,0.15,-120.00,1701.00,7110,20240328,-65.33,2080,20250310,18.51,3190,-22.73,20250219,2080,18.51,20250310,7110,-65.33,20240328,2080,18.51,20250310,0.03,N,024850,500,721 억,,2175240,N,N,0,N,00,N +20250319,090352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-20,5,-0.79,51537765,20491,5.37,2525,2545,2490,3280,1770,2525,2515.14,1.51,0,-168,2635,2580,2540,2485,2445,2560,2465,722,755,500,1760,5,1,144304123,3615,-20.88,1.47,12,0.01,-120.00,1701.00,7110,20240328,-64.77,2080,20250310,20.43,3190,-21.47,20250219,2080,20.43,20250310,7110,-64.77,20240328,2080,20.43,20250310,0.03,N,024850,500,721 억,,2175240,N,N,0,N,00,N 20250318,160349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,-15,5,-0.59,966509425,379213,57.86,2570,2595,2500,3300,1780,2540,2548.72,1.50,0,5651,2730,2635,2550,2455,2370,2592,2412,722,760,500,1770,5,1,144304123,3644,-21.04,1.48,12,0.26,-120.00,1701.00,7110,20240328,-64.49,2080,20250310,21.39,3190,-20.85,20250219,2080,21.39,20250310,7110,-64.49,20240328,2080,21.39,20250310,0.03,N,024850,500,721 억,,2169589,N,N,0,N,00,N 20250318,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,0,3,0.00,898297211,352164,53.73,2570,2595,2500,3300,1780,2540,2550.79,1.50,0,3619,2730,2635,2550,2455,2370,2592,2412,722,760,500,1770,5,1,144304123,3665,-21.17,1.49,12,0.24,-120.00,1701.00,7110,20240328,-64.28,2080,20250310,22.12,3190,-20.38,20250219,2080,22.12,20250310,7110,-64.28,20240328,2080,22.12,20250310,0.03,N,024850,500,721 억,,2169589,N,N,0,N,00,N 20250318,140351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,0,3,0.00,823307532,322589,49.22,2570,2595,2500,3300,1780,2540,2552.19,1.50,0,-157,2730,2635,2550,2455,2370,2592,2412,722,760,500,1770,5,1,144304123,3665,-21.17,1.49,12,0.22,-120.00,1701.00,7110,20240328,-64.28,2080,20250310,22.12,3190,-20.38,20250219,2080,22.12,20250310,7110,-64.28,20240328,2080,22.12,20250310,0.03,N,024850,500,721 억,,2169589,N,N,0,N,00,N diff --git a/024880/price/prices-20250301.csv b/024880/price/prices-20250301.csv index a85cf5e4ebad..ff96b8ba88aa 100644 --- a/024880/price/prices-20250301.csv +++ b/024880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,-10,5,-0.23,281899204,66491,163.55,4255,4300,4190,5570,3005,4290,4239.60,1.75,0,-3229,4456,4372,4296,4212,4136,4415,4255,103,1280,500,2910,5,1,20682798,885,4.38,0.41,12,0.32,977.00,10453.00,6100,20240718,-29.84,3335,20241209,28.34,4580,-6.55,20250204,3800,12.63,20250109,6100,-29.84,20240718,3335,28.34,20241209,2.92,N,024880,500,103 억,,362135,N,N,0,N,00,N +20250319,150352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4275,-15,5,-0.35,261580069,61738,151.86,4255,4300,4190,5570,3005,4290,4236.94,1.75,0,-5508,4456,4372,4296,4212,4136,4415,4255,103,1280,500,2910,5,1,20682798,884,4.38,0.41,12,0.30,977.00,10453.00,6100,20240718,-29.92,3335,20241209,28.19,4580,-6.66,20250204,3800,12.50,20250109,6100,-29.92,20240718,3335,28.19,20241209,2.92,N,024880,500,103 억,,362135,N,N,0,N,00,N +20250319,140353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,-10,5,-0.23,218664240,51706,127.19,4255,4290,4190,5570,3005,4290,4228.99,1.75,0,-7598,4456,4372,4296,4212,4136,4415,4255,103,1280,500,2910,5,1,20682798,885,4.38,0.41,12,0.25,977.00,10453.00,6100,20240718,-29.84,3335,20241209,28.34,4580,-6.55,20250204,3800,12.63,20250109,6100,-29.84,20240718,3335,28.34,20241209,2.92,N,024880,500,103 억,,362135,N,N,0,N,00,N +20250319,130352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4240,-50,5,-1.17,165619995,39271,96.60,4255,4290,4190,5570,3005,4290,4217.36,1.75,0,-9425,4456,4372,4296,4212,4136,4415,4255,103,1280,500,2910,5,1,20682798,877,4.34,0.41,12,0.19,977.00,10453.00,6100,20240718,-30.49,3335,20241209,27.14,4580,-7.42,20250204,3800,11.58,20250109,6100,-30.49,20240718,3335,27.14,20241209,2.92,N,024880,500,103 억,,362135,N,N,0,N,00,N +20250319,120351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4235,-55,5,-1.28,155518375,36885,90.73,4255,4290,4190,5570,3005,4290,4216.30,1.75,0,-8857,4456,4372,4296,4212,4136,4415,4255,103,1280,500,2910,5,1,20682798,876,4.33,0.41,12,0.18,977.00,10453.00,6100,20240718,-30.57,3335,20241209,26.99,4580,-7.53,20250204,3800,11.45,20250109,6100,-30.57,20240718,3335,26.99,20241209,2.92,N,024880,500,103 억,,362135,N,N,0,N,00,N +20250319,110352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4240,-50,5,-1.17,125141865,29700,73.06,4255,4290,4190,5570,3005,4290,4213.53,1.75,0,-6250,4456,4372,4296,4212,4136,4415,4255,103,1280,500,2910,5,1,20682798,877,4.34,0.41,12,0.14,977.00,10453.00,6100,20240718,-30.49,3335,20241209,27.14,4580,-7.42,20250204,3800,11.58,20250109,6100,-30.49,20240718,3335,27.14,20241209,2.92,N,024880,500,103 억,,362135,N,N,0,N,00,N +20250319,100352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4210,-80,5,-1.86,52719380,12473,30.68,4255,4290,4210,5570,3005,4290,4226.68,1.75,0,-5183,4456,4372,4296,4212,4136,4415,4255,103,1280,500,2910,5,1,20682798,871,4.31,0.40,12,0.06,977.00,10453.00,6100,20240718,-30.98,3335,20241209,26.24,4580,-8.08,20250204,3800,10.79,20250109,6100,-30.98,20240718,3335,26.24,20241209,2.92,N,024880,500,103 억,,362135,N,N,0,N,00,N +20250319,090352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,0,3,0.00,1665420,391,0.96,4255,4290,4245,5570,3005,4290,4259.39,1.75,0,101,4456,4372,4296,4212,4136,4415,4255,103,1280,500,2910,5,1,20682798,887,4.39,0.41,12,0.00,977.00,10453.00,6100,20240718,-29.67,3335,20241209,28.64,4580,-6.33,20250204,3800,12.89,20250109,6100,-29.67,20240718,3335,28.64,20241209,2.92,N,024880,500,103 억,,362135,N,N,0,N,00,N 20250318,160350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,60,2,1.42,174490039,40610,169.88,4255,4380,4220,5490,2965,4230,4296.73,1.06,0,-6155,4300,4265,4235,4200,4170,4250,4185,103,1260,500,2870,5,1,20682798,887,4.39,0.41,12,0.20,977.00,10453.00,6100,20240718,-29.67,3335,20241209,28.64,4580,-6.33,20250204,3800,12.89,20250109,6100,-29.67,20240718,3335,28.64,20241209,3.02,N,024880,500,103 억,,218273,N,N,0,N,00,N 20250318,150352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,50,2,1.18,165026264,38400,160.64,4255,4380,4220,5490,2965,4230,4297.56,1.06,0,-5637,4300,4265,4235,4200,4170,4250,4185,103,1260,500,2870,5,1,20682798,885,4.38,0.41,12,0.19,977.00,10453.00,6100,20240718,-29.84,3335,20241209,28.34,4580,-6.55,20250204,3800,12.63,20250109,6100,-29.84,20240718,3335,28.34,20241209,3.02,N,024880,500,103 억,,218273,N,N,0,N,00,N 20250318,140351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,60,2,1.42,162945684,37914,158.60,4255,4380,4220,5490,2965,4230,4297.77,1.06,0,-5205,4300,4265,4235,4200,4170,4250,4185,103,1260,500,2870,5,1,20682798,887,4.39,0.41,12,0.18,977.00,10453.00,6100,20240718,-29.67,3335,20241209,28.64,4580,-6.33,20250204,3800,12.89,20250109,6100,-29.67,20240718,3335,28.64,20241209,3.02,N,024880,500,103 억,,218273,N,N,0,N,00,N diff --git a/024890/price/prices-20250301.csv b/024890/price/prices-20250301.csv index 802d265b35f5..8c93cb27de56 100644 --- a/024890/price/prices-20250301.csv +++ b/024890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,956,-1,5,-0.10,10767636,11271,52.90,958,959,953,1244,670,957,955.34,0.37,0,-3412,973,965,960,952,947,962,949,206,287,500,590,1,1,41249152,394,-4.05,0.73,12,0.03,-236.00,1302.00,2210,20240312,-56.74,950,20250311,0.63,1187,-19.46,20250106,950,0.63,20250311,1995,-52.08,20240405,950,0.63,20250311,0.22,N,024890,500,206 억,,152465,N,N,9,N,00,N +20250319,150352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,956,-1,5,-0.10,10275301,10756,50.48,958,959,953,1244,670,957,955.31,0.37,0,-3406,973,965,960,952,947,962,949,206,287,500,590,1,1,41249152,394,-4.05,0.73,12,0.03,-236.00,1302.00,2210,20240312,-56.74,950,20250311,0.63,1187,-19.46,20250106,950,0.63,20250311,1995,-52.08,20240405,950,0.63,20250311,0.22,N,024890,500,206 억,,152465,N,N,9,N,00,N +20250319,140354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,955,-2,5,-0.21,7769158,8128,38.15,958,959,953,1244,670,957,955.85,0.37,0,-3327,973,965,960,952,947,962,949,206,287,500,590,1,1,41249152,394,-4.05,0.73,12,0.02,-236.00,1302.00,2210,20240312,-56.79,950,20250311,0.53,1187,-19.55,20250106,950,0.53,20250311,1995,-52.13,20240405,950,0.53,20250311,0.22,N,024890,500,206 억,,152465,N,N,9,N,00,N +20250319,130352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,955,-2,5,-0.21,6464625,6762,31.74,958,959,953,1244,670,957,956.02,0.37,0,-2686,973,965,960,952,947,962,949,206,287,500,590,1,1,41249152,394,-4.05,0.73,12,0.02,-236.00,1302.00,2210,20240312,-56.79,950,20250311,0.53,1187,-19.55,20250106,950,0.53,20250311,1995,-52.13,20240405,950,0.53,20250311,0.22,N,024890,500,206 억,,152465,N,N,9,N,00,N +20250319,120351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,955,-2,5,-0.21,5963211,6237,29.27,958,959,953,1244,670,957,956.10,0.37,0,-2663,973,965,960,952,947,962,949,206,287,500,590,1,1,41249152,394,-4.05,0.73,12,0.02,-236.00,1302.00,2210,20240312,-56.79,950,20250311,0.53,1187,-19.55,20250106,950,0.53,20250311,1995,-52.13,20240405,950,0.53,20250311,0.22,N,024890,500,206 억,,152465,N,N,9,N,00,N +20250319,110352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,959,2,2,0.21,5430851,5680,26.66,958,959,953,1244,670,957,956.14,0.37,0,-2114,973,965,960,952,947,962,949,206,287,500,590,1,1,41249152,396,-4.06,0.74,12,0.01,-236.00,1302.00,2210,20240312,-56.61,950,20250311,0.95,1187,-19.21,20250106,950,0.95,20250311,1995,-51.93,20240405,950,0.95,20250311,0.22,N,024890,500,206 억,,152465,N,N,9,N,00,N +20250319,100353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,957,0,3,0.00,3840182,4018,18.86,958,959,953,1244,670,957,955.74,0.37,0,-1517,973,965,960,952,947,962,949,206,287,500,590,1,1,41249152,395,-4.06,0.74,12,0.01,-236.00,1302.00,2210,20240312,-56.70,950,20250311,0.74,1187,-19.38,20250106,950,0.74,20250311,1995,-52.03,20240405,950,0.74,20250311,0.22,N,024890,500,206 억,,152465,N,N,9,N,00,N +20250319,090353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,959,2,2,0.21,145584,152,0.71,958,959,955,1244,670,957,957.79,0.37,0,-20,973,965,960,952,947,962,949,206,287,500,590,1,1,41249152,396,-4.06,0.74,12,0.00,-236.00,1302.00,2210,20240312,-56.61,950,20250311,0.95,1187,-19.21,20250106,950,0.95,20250311,1995,-51.93,20240405,950,0.95,20250311,0.22,N,024890,500,206 억,,152465,N,N,9,N,00,N 20250318,160350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,957,-3,5,-0.31,18189532,18988,80.66,960,968,955,1248,672,960,957.95,0.37,0,-1441,977,968,960,951,943,973,956,206,288,500,590,1,1,41249152,395,-4.06,0.74,12,0.05,-236.00,1302.00,2210,20240312,-56.70,950,20250311,0.74,1187,-19.38,20250106,950,0.74,20250311,1995,-52.03,20240405,950,0.74,20250311,0.22,N,024890,500,206 억,,153906,N,N,9,N,00,N 20250318,150353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,960,0,3,0.00,10432739,10875,46.20,960,968,957,1248,672,960,959.33,0.37,0,-1440,977,968,960,951,943,973,956,206,288,500,590,1,1,41249152,396,-4.07,0.74,12,0.03,-236.00,1302.00,2210,20240312,-56.56,950,20250311,1.05,1187,-19.12,20250106,950,1.05,20250311,1995,-51.88,20240405,950,1.05,20250311,0.22,N,024890,500,206 억,,153906,N,N,11,N,00,N 20250318,140352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,961,1,2,0.10,10063867,10490,44.56,960,968,957,1248,672,960,959.38,0.37,0,-1222,977,968,960,951,943,973,956,206,288,500,590,1,1,41249152,396,-4.07,0.74,12,0.03,-236.00,1302.00,2210,20240312,-56.52,950,20250311,1.16,1187,-19.04,20250106,950,1.16,20250311,1995,-51.83,20240405,950,1.16,20250311,0.22,N,024890,500,206 억,,153906,N,N,11,N,00,N diff --git a/024900/price/prices-20250301.csv b/024900/price/prices-20250301.csv index 20a239aefbaf..e9045a64f154 100644 --- a/024900/price/prices-20250301.csv +++ b/024900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,45,2,1.57,325403890,112274,320.95,2885,2945,2850,3730,2010,2870,2898.30,1.30,0,16779,2900,2885,2865,2850,2830,2892,2857,163,860,500,2120,5,1,32564980,949,7.65,1.00,12,0.34,381.00,2924.00,5980,20240415,-51.25,2615,20241209,11.47,3140,-7.17,20250110,2645,10.21,20250304,5980,-51.25,20240415,2615,11.47,20241209,1.10,N,024900,500,162 억,,423050,N,N,4,N,00,N +20250319,150353,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,40,2,1.39,319052635,110087,314.70,2885,2945,2850,3730,2010,2870,2898.19,1.30,0,17485,2900,2885,2865,2850,2830,2892,2857,163,860,500,2120,5,1,32564980,948,7.64,1.00,12,0.34,381.00,2924.00,5980,20240415,-51.34,2615,20241209,11.28,3140,-7.32,20250110,2645,10.02,20250304,5980,-51.34,20240415,2615,11.28,20241209,1.10,N,024900,500,162 억,,423050,N,N,29,N,00,N +20250319,140354,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,40,2,1.39,213926135,73919,211.31,2885,2930,2850,3730,2010,2870,2894.06,1.30,0,5546,2900,2885,2865,2850,2830,2892,2857,163,860,500,2120,5,1,32564980,948,7.64,1.00,12,0.23,381.00,2924.00,5980,20240415,-51.34,2615,20241209,11.28,3140,-7.32,20250110,2645,10.02,20250304,5980,-51.34,20240415,2615,11.28,20241209,1.10,N,024900,500,162 억,,423050,N,N,29,N,00,N +20250319,130352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2927,57,2,1.99,171452570,59354,169.67,2885,2930,2850,3730,2010,2870,2888.64,1.30,0,6470,2900,2885,2865,2850,2830,2892,2857,163,860,500,2120,5,1,32564980,953,7.68,1.00,12,0.18,381.00,2924.00,5980,20240415,-51.05,2615,20241209,11.93,3140,-6.78,20250110,2645,10.66,20250304,5980,-51.05,20240415,2615,11.93,20241209,1.10,N,024900,500,162 억,,423050,N,N,29,N,00,N +20250319,120351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,20,2,0.70,88626849,30792,88.02,2885,2900,2850,3730,2010,2870,2878.24,1.30,0,9443,2900,2885,2865,2850,2830,2892,2857,163,860,500,2120,5,1,32564980,941,7.59,0.99,12,0.09,381.00,2924.00,5980,20240415,-51.67,2615,20241209,10.52,3140,-7.96,20250110,2645,9.26,20250304,5980,-51.67,20240415,2615,10.52,20241209,1.10,N,024900,500,162 억,,423050,N,N,29,N,00,N +20250319,110352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,15,2,0.52,77542864,26949,77.04,2885,2900,2850,3730,2010,2870,2877.39,1.30,0,9340,2900,2885,2865,2850,2830,2892,2857,163,860,500,2120,5,1,32564980,939,7.57,0.99,12,0.08,381.00,2924.00,5980,20240415,-51.76,2615,20241209,10.33,3140,-8.12,20250110,2645,9.07,20250304,5980,-51.76,20240415,2615,10.33,20241209,1.10,N,024900,500,162 억,,423050,N,N,29,N,00,N +20250319,100353,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,25,2,0.87,51575104,17921,51.23,2885,2900,2850,3730,2010,2870,2877.91,1.30,0,8406,2900,2885,2865,2850,2830,2892,2857,163,860,500,2120,5,1,32564980,943,7.60,0.99,12,0.06,381.00,2924.00,5980,20240415,-51.59,2615,20241209,10.71,3140,-7.80,20250110,2645,9.45,20250304,5980,-51.59,20240415,2615,10.71,20241209,1.10,N,024900,500,162 억,,423050,N,N,29,N,00,N +20250319,090353,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,15,2,0.52,701505,244,0.70,2885,2885,2850,3730,2010,2870,2875.02,1.30,0,2,2900,2885,2865,2850,2830,2892,2857,163,860,500,2120,5,1,32564980,939,7.57,0.99,12,0.00,381.00,2924.00,5980,20240415,-51.76,2615,20241209,10.33,3140,-8.12,20250110,2645,9.07,20250304,5980,-51.76,20240415,2615,10.33,20241209,1.10,N,024900,500,162 억,,423050,N,N,29,N,00,N 20250318,160350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,20,2,0.70,98203303,34354,40.52,2845,2880,2845,3705,1995,2850,2858.56,1.28,0,6791,2916,2882,2846,2812,2776,2900,2830,163,855,500,2100,5,1,32564980,935,7.53,0.98,12,0.11,381.00,2924.00,5980,20240415,-52.01,2615,20241209,9.75,3140,-8.60,20250110,2645,8.51,20250304,5980,-52.01,20240415,2615,9.75,20241209,1.10,N,024900,500,162 억,,416123,N,N,29,N,00,N 20250318,150353,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,0,3,0.00,86852515,30398,35.85,2845,2880,2845,3705,1995,2850,2857.18,1.28,0,4426,2916,2882,2846,2812,2776,2900,2830,163,855,500,2100,5,1,32564980,928,7.48,0.97,12,0.09,381.00,2924.00,5980,20240415,-52.34,2615,20241209,8.99,3140,-9.24,20250110,2645,7.75,20250304,5980,-52.34,20240415,2615,8.99,20241209,1.10,N,024900,500,162 억,,416123,N,N,9,N,00,N 20250318,140352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2862,12,2,0.42,62853476,21992,25.94,2845,2880,2845,3705,1995,2850,2858.02,1.28,0,3250,2916,2882,2846,2812,2776,2900,2830,163,855,500,2100,5,1,32564980,932,7.51,0.98,12,0.07,381.00,2924.00,5980,20240415,-52.14,2615,20241209,9.45,3140,-8.85,20250110,2645,8.20,20250304,5980,-52.14,20240415,2615,9.45,20241209,1.10,N,024900,500,162 억,,416123,N,N,9,N,00,N diff --git a/024910/price/prices-20250301.csv b/024910/price/prices-20250301.csv index 3abf08184ca2..7baef9d58459 100644 --- a/024910/price/prices-20250301.csv +++ b/024910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1800,2,2,0.11,61301128,34123,183.51,1797,1809,1786,2335,1259,1798,1796.48,0.89,0,3331,1822,1809,1797,1784,1772,1816,1791,179,537,500,1180,1,1,35819005,645,7.06,0.47,12,0.10,255.00,3796.00,3310,20240709,-45.62,1714,20250306,5.02,2205,-18.37,20250107,1714,5.02,20250306,3310,-45.62,20240709,1714,5.02,20250306,1.26,N,024910,500,179 억,,317112,N,N,0,N,00,N +20250319,150353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1800,2,2,0.11,58673959,32662,175.65,1797,1809,1786,2335,1259,1798,1796.40,0.89,0,2743,1822,1809,1797,1784,1772,1816,1791,179,537,500,1180,1,1,35819005,645,7.06,0.47,12,0.09,255.00,3796.00,3310,20240709,-45.62,1714,20250306,5.02,2205,-18.37,20250107,1714,5.02,20250306,3310,-45.62,20240709,1714,5.02,20250306,1.26,N,024910,500,179 억,,317112,N,N,0,N,00,N +20250319,140354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1799,1,2,0.06,44066711,24544,131.99,1797,1805,1786,2335,1259,1798,1795.42,0.89,0,1564,1822,1809,1797,1784,1772,1816,1791,179,537,500,1180,1,1,35819005,644,7.05,0.47,12,0.07,255.00,3796.00,3310,20240709,-45.65,1714,20250306,4.96,2205,-18.41,20250107,1714,4.96,20250306,3310,-45.65,20240709,1714,4.96,20250306,1.26,N,024910,500,179 억,,317112,N,N,0,N,00,N +20250319,130353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1794,-4,5,-0.22,42894858,23891,128.48,1797,1805,1786,2335,1259,1798,1795.44,0.89,0,1560,1822,1809,1797,1784,1772,1816,1791,179,537,500,1180,1,1,35819005,643,7.04,0.47,12,0.07,255.00,3796.00,3310,20240709,-45.80,1714,20250306,4.67,2205,-18.64,20250107,1714,4.67,20250306,3310,-45.80,20240709,1714,4.67,20250306,1.26,N,024910,500,179 억,,317112,N,N,0,N,00,N +20250319,120352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1799,1,2,0.06,29748055,16584,89.19,1797,1805,1786,2335,1259,1798,1793.78,0.89,0,1560,1822,1809,1797,1784,1772,1816,1791,179,537,500,1180,1,1,35819005,644,7.05,0.47,12,0.05,255.00,3796.00,3310,20240709,-45.65,1714,20250306,4.96,2205,-18.41,20250107,1714,4.96,20250306,3310,-45.65,20240709,1714,4.96,20250306,1.26,N,024910,500,179 억,,317112,N,N,0,N,00,N +20250319,110353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1799,1,2,0.06,29672509,16542,88.96,1797,1805,1786,2335,1259,1798,1793.77,0.89,0,1562,1822,1809,1797,1784,1772,1816,1791,179,537,500,1180,1,1,35819005,644,7.05,0.47,12,0.05,255.00,3796.00,3310,20240709,-45.65,1714,20250306,4.96,2205,-18.41,20250107,1714,4.96,20250306,3310,-45.65,20240709,1714,4.96,20250306,1.26,N,024910,500,179 억,,317112,N,N,0,N,00,N +20250319,100353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1799,1,2,0.06,11510459,6411,34.48,1797,1805,1787,2335,1259,1798,1795.42,0.89,0,-1214,1822,1809,1797,1784,1772,1816,1791,179,537,500,1180,1,1,35819005,644,7.05,0.47,12,0.02,255.00,3796.00,3310,20240709,-45.65,1714,20250306,4.96,2205,-18.41,20250107,1714,4.96,20250306,3310,-45.65,20240709,1714,4.96,20250306,1.26,N,024910,500,179 억,,317112,N,N,0,N,00,N +20250319,090353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1800,2,2,0.11,84549,47,0.25,1797,1800,1797,2335,1259,1798,1798.91,0.89,0,-2,1822,1809,1797,1784,1772,1816,1791,179,537,500,1180,1,1,35819005,645,7.06,0.47,12,0.00,255.00,3796.00,3310,20240709,-45.62,1714,20250306,5.02,2205,-18.37,20250107,1714,5.02,20250306,3310,-45.62,20240709,1714,5.02,20250306,1.26,N,024910,500,179 억,,317112,N,N,0,N,00,N 20250318,160350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1798,9,2,0.50,33370415,18592,59.71,1790,1810,1785,2325,1253,1789,1794.88,0.90,0,-4578,1821,1804,1793,1776,1765,1799,1771,179,536,500,1180,1,1,35819005,644,7.05,0.47,12,0.05,255.00,3796.00,3310,20240709,-45.68,1714,20250306,4.90,2205,-18.46,20250107,1714,4.90,20250306,3310,-45.68,20240709,1714,4.90,20250306,1.27,N,024910,500,179 억,,321861,N,N,0,N,00,N 20250318,150353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1798,9,2,0.50,33025287,18400,59.09,1790,1810,1785,2325,1253,1789,1794.85,0.90,0,-4548,1821,1804,1793,1776,1765,1799,1771,179,536,500,1180,1,1,35819005,644,7.05,0.47,12,0.05,255.00,3796.00,3310,20240709,-45.68,1714,20250306,4.90,2205,-18.46,20250107,1714,4.90,20250306,3310,-45.68,20240709,1714,4.90,20250306,1.27,N,024910,500,179 억,,321861,N,N,0,N,00,N 20250318,140352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1795,6,2,0.34,26809342,14938,47.97,1790,1810,1785,2325,1253,1789,1794.71,0.90,0,-4481,1821,1804,1793,1776,1765,1799,1771,179,536,500,1180,1,1,35819005,643,7.04,0.47,12,0.04,255.00,3796.00,3310,20240709,-45.77,1714,20250306,4.73,2205,-18.59,20250107,1714,4.73,20250306,3310,-45.77,20240709,1714,4.73,20250306,1.27,N,024910,500,179 억,,321861,N,N,0,N,00,N diff --git a/024940/price/prices-20250301.csv b/024940/price/prices-20250301.csv index 3c6411245547..8b9e772a2a77 100644 --- a/024940/price/prices-20250301.csv +++ b/024940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8420,600,2,7.67,9968744990,1208362,266.92,7810,8590,7640,10160,5480,7820,8249.93,3.24,0,68560,8160,7990,7710,7540,7260,8075,7625,50,2340,500,4840,10,1,10000000,842,38.80,1.73,12,12.08,217.00,4856.00,11790,20241212,-28.58,3550,20240805,137.18,9340,-9.85,20250117,6410,31.36,20250228,11790,-28.58,20241212,3550,137.18,20240805,3.05,N,024940,500,50 억,,323925,N,N,0,N,00,N +20250319,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8380,560,2,7.16,9484154070,1150726,254.19,7810,8590,7640,10160,5480,7820,8242.12,3.24,0,67696,8160,7990,7710,7540,7260,8075,7625,50,2340,500,4840,10,1,10000000,838,38.62,1.73,12,11.51,217.00,4856.00,11790,20241212,-28.92,3550,20240805,136.06,9340,-10.28,20250117,6410,30.73,20250228,11790,-28.92,20241212,3550,136.06,20240805,3.05,N,024940,500,50 억,,323925,N,N,0,N,00,N +20250319,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8390,570,2,7.29,8904310490,1081513,238.90,7810,8590,7640,10160,5480,7820,8233.44,3.24,0,69672,8160,7990,7710,7540,7260,8075,7625,50,2340,500,4840,10,1,10000000,839,38.66,1.73,12,10.82,217.00,4856.00,11790,20241212,-28.84,3550,20240805,136.34,9340,-10.17,20250117,6410,30.89,20250228,11790,-28.84,20241212,3550,136.34,20240805,3.05,N,024940,500,50 억,,323925,N,N,0,N,00,N +20250319,130353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8440,620,2,7.93,5274059555,650852,143.77,7810,8500,7640,10160,5480,7820,8103.59,3.24,0,16012,8160,7990,7710,7540,7260,8075,7625,50,2340,500,4840,10,1,10000000,844,38.89,1.74,12,6.51,217.00,4856.00,11790,20241212,-28.41,3550,20240805,137.75,9340,-9.64,20250117,6410,31.67,20250228,11790,-28.41,20241212,3550,137.75,20240805,3.05,N,024940,500,50 억,,323925,N,N,0,N,00,N +20250319,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8150,330,2,4.22,3645024730,454724,100.45,7810,8230,7640,10160,5480,7820,8016.18,3.24,0,10138,8160,7990,7710,7540,7260,8075,7625,50,2340,500,4840,10,1,10000000,815,37.56,1.68,12,4.55,217.00,4856.00,11790,20241212,-30.87,3550,20240805,129.58,9340,-12.74,20250117,6410,27.15,20250228,11790,-30.87,20241212,3550,129.58,20240805,3.05,N,024940,500,50 억,,323925,N,N,0,N,00,N +20250319,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8110,290,2,3.71,2766524105,347080,76.67,7810,8140,7640,10160,5480,7820,7971.13,3.24,0,-14129,8160,7990,7710,7540,7260,8075,7625,50,2340,500,4840,10,1,10000000,811,37.37,1.67,12,3.47,217.00,4856.00,11790,20241212,-31.21,3550,20240805,128.45,9340,-13.17,20250117,6410,26.52,20250228,11790,-31.21,20241212,3550,128.45,20240805,3.05,N,024940,500,50 억,,323925,N,N,0,N,00,N +20250319,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7930,110,2,1.41,942313075,120367,26.59,7810,8000,7640,10160,5480,7820,7828.71,3.24,0,-8229,8160,7990,7710,7540,7260,8075,7625,50,2340,500,4840,10,1,10000000,793,36.54,1.63,12,1.20,217.00,4856.00,11790,20241212,-32.74,3550,20240805,123.38,9340,-15.10,20250117,6410,23.71,20250228,11790,-32.74,20241212,3550,123.38,20240805,3.05,N,024940,500,50 억,,323925,N,N,0,N,00,N +20250319,090354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7870,50,2,0.64,263435455,33185,7.33,7810,8000,7800,10160,5480,7820,7940.71,3.24,0,-587,8160,7990,7710,7540,7260,8075,7625,50,2340,500,4840,10,1,10000000,787,36.27,1.62,12,0.33,217.00,4856.00,11790,20241212,-33.25,3550,20240805,121.69,9340,-15.74,20250117,6410,22.78,20250228,11790,-33.25,20241212,3550,121.69,20240805,3.05,N,024940,500,50 억,,323925,N,N,0,N,00,N 20250318,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7820,320,2,4.27,3463144365,446983,69.97,7450,7880,7430,9750,5250,7500,7747.57,2.61,0,63557,8013,7756,7343,7086,6673,7885,7215,50,2250,500,4650,10,1,10000000,782,36.04,1.61,12,4.47,217.00,4856.00,11790,20241212,-33.67,3550,20240805,120.28,9340,-16.27,20250117,6410,22.00,20250228,11790,-33.67,20241212,3550,120.28,20240805,3.01,N,024940,500,50 억,,261420,N,N,0,N,00,N 20250318,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7790,290,2,3.87,3284396295,424033,66.38,7450,7880,7430,9750,5250,7500,7745.62,2.61,0,60596,8013,7756,7343,7086,6673,7885,7215,50,2250,500,4650,10,1,10000000,779,35.90,1.60,12,4.24,217.00,4856.00,11790,20241212,-33.93,3550,20240805,119.44,9340,-16.60,20250117,6410,21.53,20250228,11790,-33.93,20241212,3550,119.44,20240805,3.01,N,024940,500,50 억,,261420,N,N,0,N,00,N 20250318,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7860,360,2,4.80,3047432355,393720,61.63,7450,7880,7430,9750,5250,7500,7740.10,2.61,0,55256,8013,7756,7343,7086,6673,7885,7215,50,2250,500,4650,10,1,10000000,786,36.22,1.62,12,3.94,217.00,4856.00,11790,20241212,-33.33,3550,20240805,121.41,9340,-15.85,20250117,6410,22.62,20250228,11790,-33.33,20241212,3550,121.41,20240805,3.01,N,024940,500,50 억,,261420,N,N,0,N,00,N diff --git a/024950/price/prices-20250301.csv b/024950/price/prices-20250301.csv index 72080c06dbe4..829a6f2a173d 100644 --- a/024950/price/prices-20250301.csv +++ b/024950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,0,3,0.00,104247985,25073,171.19,4115,4180,4115,5410,2920,4165,4157.78,1.39,0,830,4355,4260,4195,4100,4035,4227,4067,66,1245,500,2910,5,1,13273577,553,-595.00,0.53,12,0.19,-7.00,7888.00,6240,20240529,-33.25,3400,20241209,22.50,4715,-11.66,20250210,4010,3.87,20250203,6240,-33.25,20240529,3400,22.50,20241209,0.81,N,024950,500,66 억,,184019,N,N,0,N,00,N +20250319,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,0,3,0.00,103653445,24930,170.22,4115,4180,4115,5410,2920,4165,4157.78,1.39,0,826,4355,4260,4195,4100,4035,4227,4067,66,1245,500,2910,5,1,13273577,553,-595.00,0.53,12,0.19,-7.00,7888.00,6240,20240529,-33.25,3400,20241209,22.50,4715,-11.66,20250210,4010,3.87,20250203,6240,-33.25,20240529,3400,22.50,20241209,0.81,N,024950,500,66 억,,184019,N,N,0,N,00,N +20250319,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,5,2,0.12,96656880,23253,158.77,4115,4175,4115,5410,2920,4165,4156.75,1.39,0,589,4355,4260,4195,4100,4035,4227,4067,66,1245,500,2910,5,1,13273577,554,-595.71,0.53,12,0.18,-7.00,7888.00,6240,20240529,-33.17,3400,20241209,22.65,4715,-11.56,20250210,4010,3.99,20250203,6240,-33.17,20240529,3400,22.65,20241209,0.81,N,024950,500,66 억,,184019,N,N,0,N,00,N +20250319,130353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,0,3,0.00,79783840,19202,131.11,4115,4175,4115,5410,2920,4165,4154.98,1.39,0,581,4355,4260,4195,4100,4035,4227,4067,66,1245,500,2910,5,1,13273577,553,-595.00,0.53,12,0.14,-7.00,7888.00,6240,20240529,-33.25,3400,20241209,22.50,4715,-11.66,20250210,4010,3.87,20250203,6240,-33.25,20240529,3400,22.50,20241209,0.81,N,024950,500,66 억,,184019,N,N,0,N,00,N +20250319,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,0,3,0.00,72277545,17400,118.80,4115,4175,4115,5410,2920,4165,4153.88,1.39,0,655,4355,4260,4195,4100,4035,4227,4067,66,1245,500,2910,5,1,13273577,553,-595.00,0.53,12,0.13,-7.00,7888.00,6240,20240529,-33.25,3400,20241209,22.50,4715,-11.66,20250210,4010,3.87,20250203,6240,-33.25,20240529,3400,22.50,20241209,0.81,N,024950,500,66 억,,184019,N,N,0,N,00,N +20250319,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,-5,5,-0.12,43100480,10380,70.87,4115,4175,4115,5410,2920,4165,4152.26,1.39,0,508,4355,4260,4195,4100,4035,4227,4067,66,1245,500,2910,5,1,13273577,552,-594.29,0.53,12,0.08,-7.00,7888.00,6240,20240529,-33.33,3400,20241209,22.35,4715,-11.77,20250210,4010,3.74,20250203,6240,-33.33,20240529,3400,22.35,20241209,0.81,N,024950,500,66 억,,184019,N,N,0,N,00,N +20250319,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,0,3,0.00,29133515,7020,47.93,4115,4175,4115,5410,2920,4165,4150.07,1.39,0,507,4355,4260,4195,4100,4035,4227,4067,66,1245,500,2910,5,1,13273577,553,-595.00,0.53,12,0.05,-7.00,7888.00,6240,20240529,-33.25,3400,20241209,22.50,4715,-11.66,20250210,4010,3.87,20250203,6240,-33.25,20240529,3400,22.50,20241209,0.81,N,024950,500,66 억,,184019,N,N,0,N,00,N +20250319,090354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,-15,5,-0.36,5756915,1398,9.55,4115,4155,4115,5410,2920,4165,4117.96,1.39,0,300,4355,4260,4195,4100,4035,4227,4067,66,1245,500,2910,5,1,13273577,551,-592.86,0.53,12,0.01,-7.00,7888.00,6240,20240529,-33.49,3400,20241209,22.06,4715,-11.98,20250210,4010,3.49,20250203,6240,-33.49,20240529,3400,22.06,20241209,0.81,N,024950,500,66 억,,184019,N,N,0,N,00,N 20250318,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,0,3,0.00,60907310,14584,80.72,4290,4290,4130,5410,2920,4165,4176.31,1.40,0,-2248,4281,4222,4191,4132,4101,4207,4117,66,1245,500,2910,5,1,13273577,553,-595.00,0.53,12,0.11,-7.00,7888.00,6240,20240529,-33.25,3400,20241209,22.50,4715,-11.66,20250210,4010,3.87,20250203,6240,-33.25,20240529,3400,22.50,20241209,0.84,N,024950,500,66 억,,186268,N,N,0,N,00,N 20250318,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,-5,5,-0.12,50738370,12141,67.20,4290,4290,4130,5410,2920,4165,4179.09,1.40,0,-2153,4281,4222,4191,4132,4101,4207,4117,66,1245,500,2910,5,1,13273577,552,-594.29,0.53,12,0.09,-7.00,7888.00,6240,20240529,-33.33,3400,20241209,22.35,4715,-11.77,20250210,4010,3.74,20250203,6240,-33.33,20240529,3400,22.35,20241209,0.84,N,024950,500,66 억,,186268,N,N,0,N,00,N 20250318,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,10,2,0.24,47468950,11357,62.86,4290,4290,4130,5410,2920,4165,4179.71,1.40,0,-2245,4281,4222,4191,4132,4101,4207,4117,66,1245,500,2910,5,1,13273577,554,-596.43,0.53,12,0.09,-7.00,7888.00,6240,20240529,-33.09,3400,20241209,22.79,4715,-11.45,20250210,4010,4.11,20250203,6240,-33.09,20240529,3400,22.79,20241209,0.84,N,024950,500,66 억,,186268,N,N,0,N,00,N diff --git a/025000/price/prices-20250301.csv b/025000/price/prices-20250301.csv index f8afd9166b48..09416a0d688d 100644 --- a/025000/price/prices-20250301.csv +++ b/025000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44050,150,2,0.34,130822575,2971,101.99,43800,44200,43800,57000,30750,43900,44033.18,18.65,0,1059,44133,44016,43883,43766,43633,43950,43700,242,13100,5000,33360,50,1,4840000,2132,3.32,0.31,12,0.06,13268.00,144104.00,50200,20240705,-12.25,41700,20250204,5.64,45000,-2.11,20250310,41700,5.64,20250204,50200,-12.25,20240705,41700,5.64,20250204,0.07,N,025000,5000,242 억,,902863,N,N,4,N,00,N +20250319,150354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44100,200,2,0.46,112861925,2563,87.98,43800,44200,43800,57000,30750,43900,44035.09,18.65,0,975,44133,44016,43883,43766,43633,43950,43700,242,13100,5000,33360,50,1,4840000,2134,3.32,0.31,12,0.05,13268.00,144104.00,50200,20240705,-12.15,41700,20250204,5.76,45000,-2.00,20250310,41700,5.76,20250204,50200,-12.15,20240705,41700,5.76,20250204,0.07,N,025000,5000,242 억,,902863,N,N,4,N,00,N +20250319,140355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44150,250,2,0.57,95604925,2172,74.56,43800,44200,43800,57000,30750,43900,44017.00,18.65,0,830,44133,44016,43883,43766,43633,43950,43700,242,13100,5000,33360,50,1,4840000,2137,3.33,0.31,12,0.04,13268.00,144104.00,50200,20240705,-12.05,41700,20250204,5.88,45000,-1.89,20250310,41700,5.88,20250204,50200,-12.05,20240705,41700,5.88,20250204,0.07,N,025000,5000,242 억,,902863,N,N,4,N,00,N +20250319,130353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44100,200,2,0.46,87840075,1996,68.52,43800,44200,43800,57000,30750,43900,44008.05,18.65,0,790,44133,44016,43883,43766,43633,43950,43700,242,13100,5000,33360,50,1,4840000,2134,3.32,0.31,12,0.04,13268.00,144104.00,50200,20240705,-12.15,41700,20250204,5.76,45000,-2.00,20250310,41700,5.76,20250204,50200,-12.15,20240705,41700,5.76,20250204,0.07,N,025000,5000,242 억,,902863,N,N,4,N,00,N +20250319,120353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44150,250,2,0.57,74585175,1695,58.19,43800,44200,43800,57000,30750,43900,44003.05,18.65,0,727,44133,44016,43883,43766,43633,43950,43700,242,13100,5000,33360,50,1,4840000,2137,3.33,0.31,12,0.04,13268.00,144104.00,50200,20240705,-12.05,41700,20250204,5.88,45000,-1.89,20250310,41700,5.88,20250204,50200,-12.05,20240705,41700,5.88,20250204,0.07,N,025000,5000,242 억,,902863,N,N,4,N,00,N +20250319,110353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44150,250,2,0.57,63375525,1441,49.47,43800,44200,43800,57000,30750,43900,43980.24,18.65,0,629,44133,44016,43883,43766,43633,43950,43700,242,13100,5000,33360,50,1,4840000,2137,3.33,0.31,12,0.03,13268.00,144104.00,50200,20240705,-12.05,41700,20250204,5.88,45000,-1.89,20250310,41700,5.88,20250204,50200,-12.05,20240705,41700,5.88,20250204,0.07,N,025000,5000,242 억,,902863,N,N,4,N,00,N +20250319,100354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44050,150,2,0.34,50587775,1151,39.51,43800,44200,43800,57000,30750,43900,43951.15,18.65,0,549,44133,44016,43883,43766,43633,43950,43700,242,13100,5000,33360,50,1,4840000,2132,3.32,0.31,12,0.02,13268.00,144104.00,50200,20240705,-12.25,41700,20250204,5.64,45000,-2.11,20250310,41700,5.64,20250204,50200,-12.25,20240705,41700,5.64,20250204,0.07,N,025000,5000,242 억,,902863,N,N,4,N,00,N +20250319,090354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43900,0,3,0.00,394550,9,0.31,43800,43950,43800,57000,30750,43900,43838.89,18.65,0,2,44133,44016,43883,43766,43633,43950,43700,242,13100,5000,33360,50,1,4840000,2125,3.31,0.30,12,0.00,13268.00,144104.00,50200,20240705,-12.55,41700,20250204,5.28,45000,-2.44,20250310,41700,5.28,20250204,50200,-12.55,20240705,41700,5.28,20250204,0.07,N,025000,5000,242 억,,902863,N,N,4,N,00,N 20250318,160351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43900,-50,5,-0.11,127699250,2913,80.03,43950,44000,43750,57100,30800,43950,43837.71,18.65,0,8,44383,44166,43933,43716,43483,44050,43600,242,13150,5000,33400,50,1,4840000,2125,3.31,0.30,12,0.06,13268.00,144104.00,50200,20240705,-12.55,41700,20250204,5.28,45000,-2.44,20250310,41700,5.28,20250204,50200,-12.55,20240705,41700,5.28,20250204,0.04,N,025000,5000,242 억,,902789,N,N,4,N,00,N 20250318,150354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43900,-50,5,-0.11,119448200,2725,74.86,43950,44000,43750,57100,30800,43950,43834.20,18.65,0,52,44383,44166,43933,43716,43483,44050,43600,242,13150,5000,33400,50,1,4840000,2125,3.31,0.30,12,0.06,13268.00,144104.00,50200,20240705,-12.55,41700,20250204,5.28,45000,-2.44,20250310,41700,5.28,20250204,50200,-12.55,20240705,41700,5.28,20250204,0.04,N,025000,5000,242 억,,902789,N,N,1,N,00,N 20250318,140353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43850,-100,5,-0.23,107576300,2454,67.42,43950,44000,43750,57100,30800,43950,43837.12,18.65,0,39,44383,44166,43933,43716,43483,44050,43600,242,13150,5000,33400,50,1,4840000,2122,3.30,0.30,12,0.05,13268.00,144104.00,50200,20240705,-12.65,41700,20250204,5.16,45000,-2.56,20250310,41700,5.16,20250204,50200,-12.65,20240705,41700,5.16,20250204,0.04,N,025000,5000,242 억,,902789,N,N,1,N,00,N diff --git a/025320/price/prices-20250301.csv b/025320/price/prices-20250301.csv index 3ba464218efc..f88f3df43248 100644 --- a/025320/price/prices-20250301.csv +++ b/025320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160353,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6830,230,2,3.48,71789016325,10196898,382.57,6620,7470,6570,8580,4620,6600,7040.51,1.82,0,144963,6920,6760,6590,6430,6260,6675,6345,444,1980,500,4750,10,1,87991570,6010,41.14,4.36,12,11.59,166.00,1566.00,13940,20240612,-51.00,4730,20250305,44.40,7470,-8.57,20250319,4730,44.40,20250305,14630,-53.32,20240612,4730,44.40,20250305,4.53,N,025320,500,444 억,,1599954,N,N,604,N,00,N +20250319,150354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6930,330,2,5.00,69998321800,9935499,372.77,6620,7470,6570,8580,4620,6600,7045.31,1.82,0,89335,6920,6760,6590,6430,6260,6675,6345,444,1980,500,4750,10,1,87991570,6098,41.75,4.43,12,11.29,166.00,1566.00,13940,20240612,-50.29,4730,20250305,46.51,7470,-7.23,20250319,4730,46.51,20250305,14630,-52.63,20240612,4730,46.51,20250305,4.53,N,025320,500,444 억,,1599954,N,N,756,N,00,N +20250319,140355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6920,320,2,4.85,67796917050,9616544,360.80,6620,7470,6570,8580,4620,6600,7050.07,1.82,0,96608,6920,6760,6590,6430,6260,6675,6345,444,1980,500,4750,10,1,87991570,6089,41.69,4.42,12,10.93,166.00,1566.00,13940,20240612,-50.36,4730,20250305,46.30,7470,-7.36,20250319,4730,46.30,20250305,14630,-52.70,20240612,4730,46.30,20250305,4.53,N,025320,500,444 억,,1599954,N,N,756,N,00,N +20250319,130354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6990,390,2,5.91,65816001055,9330437,350.06,6620,7470,6570,8580,4620,6600,7053.94,1.82,0,91449,6920,6760,6590,6430,6260,6675,6345,444,1980,500,4750,10,1,87991570,6151,42.11,4.46,12,10.60,166.00,1566.00,13940,20240612,-49.86,4730,20250305,47.78,7470,-6.43,20250319,4730,47.78,20250305,14630,-52.22,20240612,4730,47.78,20250305,4.53,N,025320,500,444 억,,1599954,N,N,756,N,00,N +20250319,120353,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6870,270,2,4.09,62529520410,8858837,332.37,6620,7470,6570,8580,4620,6600,7058.48,1.82,0,76805,6920,6760,6590,6430,6260,6675,6345,444,1980,500,4750,10,1,87991570,6045,41.39,4.39,12,10.07,166.00,1566.00,13940,20240612,-50.72,4730,20250305,45.24,7470,-8.03,20250319,4730,45.24,20250305,14630,-53.04,20240612,4730,45.24,20250305,4.53,N,025320,500,444 억,,1599954,N,N,756,N,00,N +20250319,110354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7030,430,2,6.52,58077910140,8213157,308.15,6620,7470,6570,8580,4620,6600,7071.37,1.82,0,104914,6920,6760,6590,6430,6260,6675,6345,444,1980,500,4750,10,1,87991570,6186,42.35,4.49,12,9.33,166.00,1566.00,13940,20240612,-49.57,4730,20250305,48.63,7470,-5.89,20250319,4730,48.63,20250305,14630,-51.95,20240612,4730,48.63,20250305,4.53,N,025320,500,444 억,,1599954,N,N,756,N,00,N +20250319,100354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7360,760,2,11.52,35626620625,5068629,190.17,6620,7470,6570,8580,4620,6600,7028.92,1.82,0,269339,6920,6760,6590,6430,6260,6675,6345,444,1980,500,4750,10,1,87991570,6476,44.34,4.70,12,5.76,166.00,1566.00,13940,20240612,-47.20,4730,20250305,55.60,7470,-1.47,20250319,4730,55.60,20250305,14630,-49.69,20240612,4730,55.60,20250305,4.53,N,025320,500,444 억,,1599954,N,N,756,N,00,N +20250319,090354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6670,70,2,1.06,2600257225,390311,14.64,6620,6740,6590,8580,4620,6600,6662.15,1.82,0,-27518,6920,6760,6590,6430,6260,6675,6345,444,1980,500,4750,10,1,87991570,5869,40.18,4.26,12,0.44,166.00,1566.00,13940,20240612,-52.15,4730,20250305,41.01,7420,-10.11,20250312,4730,41.01,20250305,14630,-54.41,20240612,4730,41.01,20250305,4.53,N,025320,500,444 억,,1599954,N,N,756,N,00,N 20250318,160352,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6600,0,3,0.00,16109728510,2451080,102.97,6670,6750,6420,8580,4620,6600,6572.48,1.93,0,-167858,7046,6822,6676,6452,6306,6750,6380,444,1980,500,4750,10,1,87991570,5807,39.76,4.21,12,2.79,166.00,1566.00,13940,20240612,-52.65,4730,20250305,39.53,7420,-11.05,20250312,4730,39.53,20250305,14630,-54.89,20240612,4730,39.53,20250305,4.46,N,025320,500,444 억,,1695674,N,N,756,N,00,N 20250318,150354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6600,0,3,0.00,14865516585,2262489,95.05,6670,6750,6420,8580,4620,6600,6570.42,1.93,0,-86137,7046,6822,6676,6452,6306,6750,6380,444,1980,500,4750,10,1,87991570,5807,39.76,4.21,12,2.57,166.00,1566.00,13940,20240612,-52.65,4730,20250305,39.53,7420,-11.05,20250312,4730,39.53,20250305,14630,-54.89,20240612,4730,39.53,20250305,4.46,N,025320,500,444 억,,1695674,N,N,791,N,00,N 20250318,140353,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6520,-80,5,-1.21,12006570515,1826555,76.73,6670,6750,6420,8580,4620,6600,6573.33,1.93,0,-48256,7046,6822,6676,6452,6306,6750,6380,444,1980,500,4750,10,1,87991570,5737,39.28,4.16,12,2.08,166.00,1566.00,13940,20240612,-53.23,4730,20250305,37.84,7420,-12.13,20250312,4730,37.84,20250305,14630,-55.43,20240612,4730,37.84,20250305,4.46,N,025320,500,444 억,,1695674,N,N,791,N,00,N diff --git a/025440/price/prices-20250301.csv b/025440/price/prices-20250301.csv index dab2b593ac3e..d45fe6811e9b 100644 --- a/025440/price/prices-20250301.csv +++ b/025440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,1,2,0.15,136710187,206804,123.37,667,672,657,867,467,667,661.03,0.00,0,38464,698,682,671,655,644,677,650,244,200,500,400,1,1,48781224,326,30.36,0.32,12,0.42,22.00,2095.00,2439,20240408,-72.61,657,20250319,1.67,1344,-50.30,20250121,657,1.67,20250319,2510,-73.39,20240408,203,229.06,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N +20250319,150354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-3,5,-0.45,129855432,196516,117.23,667,672,657,867,467,667,660.78,0.00,0,38954,698,682,671,655,644,677,650,244,200,500,400,1,1,48781224,324,30.18,0.32,12,0.40,22.00,2095.00,2439,20240408,-72.78,657,20250319,1.07,1344,-50.60,20250121,657,1.07,20250319,2510,-73.55,20240408,203,227.09,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N +20250319,140356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-2,5,-0.30,121187136,183479,109.45,667,672,657,867,467,667,660.48,0.00,0,32014,698,682,671,655,644,677,650,244,200,500,400,1,1,48781224,324,30.23,0.32,12,0.38,22.00,2095.00,2439,20240408,-72.73,657,20250319,1.22,1344,-50.52,20250121,657,1.22,20250319,2510,-73.51,20240408,203,227.59,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N +20250319,130354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,-1,5,-0.15,105873695,160333,95.65,667,672,657,867,467,667,660.32,0.00,0,23521,698,682,671,655,644,677,650,244,200,500,400,1,1,48781224,325,30.27,0.32,12,0.33,22.00,2095.00,2439,20240408,-72.69,657,20250319,1.37,1344,-50.45,20250121,657,1.37,20250319,2510,-73.47,20240408,203,228.08,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N +20250319,120353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,659,-8,5,-1.20,82320085,124606,74.33,667,672,657,867,467,667,660.63,0.00,0,11372,698,682,671,655,644,677,650,244,200,500,400,1,1,48781224,321,29.95,0.31,12,0.26,22.00,2095.00,2439,20240408,-72.98,657,20250319,0.30,1344,-50.97,20250121,657,0.30,20250319,2510,-73.75,20240408,203,224.63,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N +20250319,110354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-9,5,-1.35,63380123,95837,57.17,667,672,657,867,467,667,661.31,0.00,0,-539,698,682,671,655,644,677,650,244,200,500,400,1,1,48781224,321,29.91,0.31,12,0.20,22.00,2095.00,2439,20240408,-73.02,657,20250319,0.15,1344,-51.04,20250121,657,0.15,20250319,2510,-73.78,20240408,203,224.14,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N +20250319,100355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-9,5,-1.35,43430590,65588,39.13,667,672,657,867,467,667,662.15,0.00,0,6254,698,682,671,655,644,677,650,244,200,500,400,1,1,48781224,321,29.91,0.31,12,0.13,22.00,2095.00,2439,20240408,-73.02,657,20250319,0.15,1344,-51.04,20250121,657,0.15,20250319,2510,-73.78,20240408,203,224.14,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N +20250319,090355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,5,2,0.75,1072707,1606,0.96,667,672,667,867,467,667,668.19,0.00,0,-97,698,682,671,655,644,677,650,244,200,500,400,1,1,48781224,328,30.55,0.32,12,0.00,22.00,2095.00,2439,20240408,-72.45,660,20250317,1.82,1344,-50.00,20250121,660,1.82,20250317,2510,-73.23,20240408,203,231.03,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N 20250318,160352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-6,5,-0.89,111538846,166629,43.44,673,687,660,874,472,673,669.38,0.00,0,15684,724,698,679,653,634,689,644,244,201,500,400,1,1,48781224,325,30.32,0.32,12,0.34,22.00,2095.00,2439,20240408,-72.65,660,20250318,1.06,1344,-50.37,20250121,660,1.06,20250318,2510,-73.43,20240408,203,228.57,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N 20250318,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,-4,5,-0.59,107566142,160682,41.89,673,687,660,874,472,673,669.43,0.00,0,17944,724,698,679,653,634,689,644,244,201,500,400,1,1,48781224,326,30.41,0.32,12,0.33,22.00,2095.00,2439,20240408,-72.57,660,20250318,1.36,1344,-50.22,20250121,660,1.36,20250318,2510,-73.35,20240408,203,229.56,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N 20250318,140354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-6,5,-0.89,97352107,145402,37.91,673,687,660,874,472,673,669.54,0.00,0,19909,724,698,679,653,634,689,644,244,201,500,400,1,1,48781224,325,30.32,0.32,12,0.30,22.00,2095.00,2439,20240408,-72.65,660,20250318,1.06,1344,-50.37,20250121,660,1.06,20250318,2510,-73.43,20240408,203,228.57,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N diff --git a/025530/price/prices-20250301.csv b/025530/price/prices-20250301.csv index 4f696c53727a..634fa383ac7a 100644 --- a/025530/price/prices-20250301.csv +++ b/025530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,5,2,0.16,5342760,1710,23.55,3115,3135,3100,4045,2185,3115,3124.42,0.61,0,0,3141,3127,3116,3102,3091,3135,3110,75,930,500,2050,5,1,14934008,466,4.84,0.29,12,0.01,644.00,10852.00,4150,20240417,-24.82,3005,20250304,3.83,3355,-7.00,20250113,3005,3.83,20250304,4150,-24.82,20240417,3005,3.83,20250304,0.30,N,025530,500,74 억,,91182,N,N,4,N,00,N +20250319,150354,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3130,15,2,0.48,4559540,1459,20.10,3115,3135,3100,4045,2185,3115,3125.11,0.61,0,0,3141,3127,3116,3102,3091,3135,3110,75,930,500,2050,5,1,14934008,467,4.86,0.29,12,0.01,644.00,10852.00,4150,20240417,-24.58,3005,20250304,4.16,3355,-6.71,20250113,3005,4.16,20250304,4150,-24.58,20240417,3005,4.16,20250304,0.30,N,025530,500,74 억,,91182,N,N,4,N,00,N +20250319,140356,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3135,20,2,0.64,3754270,1202,16.56,3115,3135,3100,4045,2185,3115,3123.35,0.61,0,0,3141,3127,3116,3102,3091,3135,3110,75,930,500,2050,5,1,14934008,468,4.87,0.29,12,0.01,644.00,10852.00,4150,20240417,-24.46,3005,20250304,4.33,3355,-6.56,20250113,3005,4.33,20250304,4150,-24.46,20240417,3005,4.33,20250304,0.30,N,025530,500,74 억,,91182,N,N,4,N,00,N +20250319,130354,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3135,20,2,0.64,2976905,954,13.14,3115,3135,3100,4045,2185,3115,3120.45,0.61,0,0,3141,3127,3116,3102,3091,3135,3110,75,930,500,2050,5,1,14934008,468,4.87,0.29,12,0.01,644.00,10852.00,4150,20240417,-24.46,3005,20250304,4.33,3355,-6.56,20250113,3005,4.33,20250304,4150,-24.46,20240417,3005,4.33,20250304,0.30,N,025530,500,74 억,,91182,N,N,4,N,00,N +20250319,120353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3130,15,2,0.48,2642035,847,11.67,3115,3130,3100,4045,2185,3115,3119.29,0.61,0,0,3141,3127,3116,3102,3091,3135,3110,75,930,500,2050,5,1,14934008,467,4.86,0.29,12,0.01,644.00,10852.00,4150,20240417,-24.58,3005,20250304,4.16,3355,-6.71,20250113,3005,4.16,20250304,4150,-24.58,20240417,3005,4.16,20250304,0.30,N,025530,500,74 억,,91182,N,N,4,N,00,N +20250319,110354,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,0,3,0.00,2257045,724,9.97,3115,3130,3100,4045,2185,3115,3117.47,0.61,0,0,3141,3127,3116,3102,3091,3135,3110,75,930,500,2050,5,1,14934008,465,4.84,0.29,12,0.00,644.00,10852.00,4150,20240417,-24.94,3005,20250304,3.66,3355,-7.15,20250113,3005,3.66,20250304,4150,-24.94,20240417,3005,3.66,20250304,0.30,N,025530,500,74 억,,91182,N,N,4,N,00,N +20250319,100355,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3130,15,2,0.48,1878535,603,8.31,3115,3130,3100,4045,2185,3115,3115.32,0.61,0,0,3141,3127,3116,3102,3091,3135,3110,75,930,500,2050,5,1,14934008,467,4.86,0.29,12,0.00,644.00,10852.00,4150,20240417,-24.58,3005,20250304,4.16,3355,-6.71,20250113,3005,4.16,20250304,4150,-24.58,20240417,3005,4.16,20250304,0.30,N,025530,500,74 억,,91182,N,N,4,N,00,N +20250319,090355,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,0,3,0.00,0,0,0.00,0,0,0,4045,2185,3115,0.00,0.61,0,0,3141,3127,3116,3102,3091,3135,3110,75,930,500,2050,5,1,14934008,465,4.84,0.29,12,0.00,644.00,10852.00,4150,20240417,-24.94,3005,20250304,3.66,3355,-7.15,20250113,3005,3.66,20250304,4150,-24.94,20240417,3005,3.66,20250304,0.30,N,025530,500,74 억,,91182,N,N,4,N,00,N 20250318,160352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,5,2,0.16,22557520,7235,270.77,3110,3130,3105,4040,2180,3110,3117.83,0.61,0,5,3126,3117,3106,3097,3086,3122,3102,75,930,500,2050,5,1,14934008,465,4.84,0.29,12,0.05,644.00,10852.00,4150,20240417,-24.94,3005,20250304,3.66,3355,-7.15,20250113,3005,3.66,20250304,4150,-24.94,20240417,3005,3.66,20250304,0.30,N,025530,500,74 억,,91175,N,N,4,N,00,N 20250318,150355,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,10,2,0.32,6971440,2238,83.76,3110,3130,3105,4040,2180,3110,3115.03,0.61,0,2,3126,3117,3106,3097,3086,3122,3102,75,930,500,2050,5,1,14934008,466,4.84,0.29,12,0.01,644.00,10852.00,4150,20240417,-24.82,3005,20250304,3.83,3355,-7.00,20250113,3005,3.83,20250304,4150,-24.82,20240417,3005,3.83,20250304,0.30,N,025530,500,74 억,,91175,N,N,4,N,00,N 20250318,140354,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,15,2,0.48,6319340,2029,75.94,3110,3125,3105,4040,2180,3110,3114.51,0.61,0,-2,3126,3117,3106,3097,3086,3122,3102,75,930,500,2050,5,1,14934008,467,4.85,0.29,12,0.01,644.00,10852.00,4150,20240417,-24.70,3005,20250304,3.99,3355,-6.86,20250113,3005,3.99,20250304,4150,-24.70,20240417,3005,3.99,20250304,0.30,N,025530,500,74 억,,91175,N,N,4,N,00,N diff --git a/025540/price/prices-20250301.csv b/025540/price/prices-20250301.csv index 44cd3ceb81f4..319e7d829d64 100644 --- a/025540/price/prices-20250301.csv +++ b/025540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70700,0,3,0.00,3425356950,48263,100.16,71400,71800,70600,91900,49500,70700,70972.73,27.23,0,-5618,73500,72100,71200,69800,68900,71650,69350,52,21200,500,52310,100,1,10415000,7363,5.18,0.68,12,0.46,13654.00,103622.00,86200,20250206,-17.98,53500,20240805,32.15,86200,-17.98,20250206,65700,7.61,20250311,86200,-17.98,20250206,53500,32.15,20240805,0.45,N,025540,500,52 억,,2836217,N,N,3,N,00,N +20250319,150355,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70700,0,3,0.00,3254981750,45854,95.16,71400,71800,70600,91900,49500,70700,70985.78,27.23,0,-5925,73500,72100,71200,69800,68900,71650,69350,52,21200,500,52310,100,1,10415000,7363,5.18,0.68,12,0.44,13654.00,103622.00,86200,20250206,-17.98,53500,20240805,32.15,86200,-17.98,20250206,65700,7.61,20250311,86200,-17.98,20250206,53500,32.15,20240805,0.45,N,025540,500,52 억,,2836217,N,N,9,N,00,N +20250319,140356,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70800,100,2,0.14,2839197550,39983,82.98,71400,71800,70600,91900,49500,70700,71010.12,27.23,0,-6494,73500,72100,71200,69800,68900,71650,69350,52,21200,500,52310,100,1,10415000,7374,5.19,0.68,12,0.38,13654.00,103622.00,86200,20250206,-17.87,53500,20240805,32.34,86200,-17.87,20250206,65700,7.76,20250311,86200,-17.87,20250206,53500,32.34,20240805,0.45,N,025540,500,52 억,,2836217,N,N,9,N,00,N +20250319,130354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70600,-100,5,-0.14,2411478450,33941,70.44,71400,71800,70600,91900,49500,70700,71049.13,27.23,0,-7707,73500,72100,71200,69800,68900,71650,69350,52,21200,500,52310,100,1,10415000,7353,5.17,0.68,12,0.33,13654.00,103622.00,86200,20250206,-18.10,53500,20240805,31.96,86200,-18.10,20250206,65700,7.46,20250311,86200,-18.10,20250206,53500,31.96,20240805,0.45,N,025540,500,52 억,,2836217,N,N,9,N,00,N +20250319,120354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70700,0,3,0.00,2115925750,29763,61.77,71400,71800,70700,91900,49500,70700,71092.49,27.23,0,-8913,73500,72100,71200,69800,68900,71650,69350,52,21200,500,52310,100,1,10415000,7363,5.18,0.68,12,0.29,13654.00,103622.00,86200,20250206,-17.98,53500,20240805,32.15,86200,-17.98,20250206,65700,7.61,20250311,86200,-17.98,20250206,53500,32.15,20240805,0.45,N,025540,500,52 억,,2836217,N,N,9,N,00,N +20250319,110355,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71200,500,2,0.71,870355750,12217,25.35,71400,71800,70800,91900,49500,70700,71241.36,27.23,0,-1858,73500,72100,71200,69800,68900,71650,69350,52,21200,500,52310,100,1,10415000,7415,5.21,0.69,12,0.12,13654.00,103622.00,86200,20250206,-17.40,53500,20240805,33.08,86200,-17.40,20250206,65700,8.37,20250311,86200,-17.40,20250206,53500,33.08,20240805,0.45,N,025540,500,52 억,,2836217,N,N,9,N,00,N +20250319,100355,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71200,500,2,0.71,595945300,8366,17.36,71400,71800,70800,91900,49500,70700,71234.20,27.23,0,-2436,73500,72100,71200,69800,68900,71650,69350,52,21200,500,52310,100,1,10415000,7415,5.21,0.69,12,0.08,13654.00,103622.00,86200,20250206,-17.40,53500,20240805,33.08,86200,-17.40,20250206,65700,8.37,20250311,86200,-17.40,20250206,53500,33.08,20240805,0.45,N,025540,500,52 억,,2836217,N,N,9,N,00,N +20250319,090355,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71300,600,2,0.85,231101800,3237,6.72,71400,71800,71000,91900,49500,70700,71393.82,27.23,0,-258,73500,72100,71200,69800,68900,71650,69350,52,21200,500,52310,100,1,10415000,7426,5.22,0.69,12,0.03,13654.00,103622.00,86200,20250206,-17.29,53500,20240805,33.27,86200,-17.29,20250206,65700,8.52,20250311,86200,-17.29,20250206,53500,33.27,20240805,0.45,N,025540,500,52 억,,2836217,N,N,9,N,00,N 20250318,160353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70700,-1900,5,-2.62,3347972050,47169,57.00,72500,72600,70300,94300,50900,72600,70977.92,27.31,0,575,75200,73900,72500,71200,69800,74550,71850,52,21700,500,53720,100,1,10415000,7363,10.10,0.79,12,0.45,7000.00,89779.00,86200,20250206,-17.98,53500,20240805,32.15,86200,-17.98,20250206,65700,7.61,20250311,86200,-17.98,20250206,53500,32.15,20240805,0.46,N,025540,500,52 억,,2844810,N,N,9,N,00,N 20250318,150355,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70900,-1700,5,-2.34,3131893450,44117,53.31,72500,72600,70300,94300,50900,72600,70990.26,27.31,0,214,75200,73900,72500,71200,69800,74550,71850,52,21700,500,53720,100,1,10415000,7384,10.13,0.79,12,0.42,7000.00,89779.00,86200,20250206,-17.75,53500,20240805,32.52,86200,-17.75,20250206,65700,7.91,20250311,86200,-17.75,20250206,53500,32.52,20240805,0.46,N,025540,500,52 억,,2844810,N,N,0,N,00,N 20250318,140354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71300,-1300,5,-1.79,2443814100,34460,41.64,72500,72600,70300,94300,50900,72600,70916.93,27.31,0,-797,75200,73900,72500,71200,69800,74550,71850,52,21700,500,53720,100,1,10415000,7426,10.19,0.79,12,0.33,7000.00,89779.00,86200,20250206,-17.29,53500,20240805,33.27,86200,-17.29,20250206,65700,8.52,20250311,86200,-17.29,20250206,53500,33.27,20240805,0.46,N,025540,500,52 억,,2844810,N,N,0,N,00,N diff --git a/025550/price/prices-20250301.csv b/025550/price/prices-20250301.csv index 134b9522ee5b..1b1b8c6416a0 100644 --- a/025550/price/prices-20250301.csv +++ b/025550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3555,-85,5,-2.34,536479989,149989,137.32,3630,3680,3535,4730,2550,3640,3576.72,2.79,0,-38480,3726,3682,3631,3587,3536,3687,3592,134,1090,500,2400,5,1,25514004,907,-36.65,0.67,12,0.59,-97.00,5332.00,5220,20241216,-31.90,2720,20240909,30.70,5020,-29.18,20250117,3410,4.25,20250311,5220,-31.90,20241216,2720,30.70,20240909,4.41,N,025550,500,133 억,,710955,N,N,0,N,00,N +20250319,150355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3550,-90,5,-2.47,491654844,137344,125.74,3630,3680,3540,4730,2550,3640,3579.62,2.79,0,-39015,3726,3682,3631,3587,3536,3687,3592,134,1090,500,2400,5,1,25514004,906,-36.60,0.67,12,0.54,-97.00,5332.00,5220,20241216,-31.99,2720,20240909,30.51,5020,-29.28,20250117,3410,4.11,20250311,5220,-31.99,20241216,2720,30.51,20240909,4.41,N,025550,500,133 억,,710955,N,N,0,N,00,N +20250319,140356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3555,-85,5,-2.34,456928134,127558,116.78,3630,3680,3545,4730,2550,3640,3582.00,2.79,0,-33785,3726,3682,3631,3587,3536,3687,3592,134,1090,500,2400,5,1,25514004,907,-36.65,0.67,12,0.50,-97.00,5332.00,5220,20241216,-31.90,2720,20240909,30.70,5020,-29.18,20250117,3410,4.25,20250311,5220,-31.90,20241216,2720,30.70,20240909,4.41,N,025550,500,133 억,,710955,N,N,0,N,00,N +20250319,130355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3565,-75,5,-2.06,371074419,103379,94.65,3630,3680,3555,4730,2550,3640,3589.33,2.79,0,-33037,3726,3682,3631,3587,3536,3687,3592,134,1090,500,2400,5,1,25514004,910,-36.75,0.67,12,0.41,-97.00,5332.00,5220,20241216,-31.70,2720,20240909,31.07,5020,-28.98,20250117,3410,4.55,20250311,5220,-31.70,20241216,2720,31.07,20240909,4.41,N,025550,500,133 억,,710955,N,N,0,N,00,N +20250319,120354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3580,-60,5,-1.65,311819018,86746,79.42,3630,3680,3555,4730,2550,3640,3594.49,2.79,0,-32274,3726,3682,3631,3587,3536,3687,3592,134,1090,500,2400,5,1,25514004,913,-36.91,0.67,12,0.34,-97.00,5332.00,5220,20241216,-31.42,2720,20240909,31.62,5020,-28.69,20250117,3410,4.99,20250311,5220,-31.42,20241216,2720,31.62,20240909,4.41,N,025550,500,133 억,,710955,N,N,0,N,00,N +20250319,110355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3565,-75,5,-2.06,289846483,80601,73.79,3630,3680,3555,4730,2550,3640,3595.93,2.79,0,-30821,3726,3682,3631,3587,3536,3687,3592,134,1090,500,2400,5,1,25514004,910,-36.75,0.67,12,0.32,-97.00,5332.00,5220,20241216,-31.70,2720,20240909,31.07,5020,-28.98,20250117,3410,4.55,20250311,5220,-31.70,20241216,2720,31.07,20240909,4.41,N,025550,500,133 억,,710955,N,N,0,N,00,N +20250319,100356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3595,-45,5,-1.24,208410138,57799,52.92,3630,3680,3575,4730,2550,3640,3605.62,2.79,0,-22343,3726,3682,3631,3587,3536,3687,3592,134,1090,500,2400,5,1,25514004,917,-37.06,0.67,12,0.23,-97.00,5332.00,5220,20241216,-31.13,2720,20240909,32.17,5020,-28.39,20250117,3410,5.43,20250311,5220,-31.13,20241216,2720,32.17,20240909,4.41,N,025550,500,133 억,,710955,N,N,0,N,00,N +20250319,090356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,-30,5,-0.82,20735410,5731,5.25,3630,3630,3605,4730,2550,3640,3617.09,2.79,0,232,3726,3682,3631,3587,3536,3687,3592,134,1090,500,2400,5,1,25514004,921,-37.22,0.68,12,0.02,-97.00,5332.00,5220,20241216,-30.84,2720,20240909,32.72,5020,-28.09,20250117,3410,5.87,20250311,5220,-30.84,20241216,2720,32.72,20240909,4.41,N,025550,500,133 억,,710955,N,N,0,N,00,N 20250318,160353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,20,2,0.55,391920601,107963,8.49,3640,3675,3580,4705,2535,3620,3630.12,2.80,0,-4706,4006,3812,3661,3467,3316,3910,3565,134,1085,500,2380,5,1,25514004,929,-37.53,0.68,12,0.42,-97.00,5332.00,5220,20241216,-30.27,2720,20240909,33.82,5020,-27.49,20250117,3410,6.74,20250311,5220,-30.27,20241216,2720,33.82,20240909,4.41,N,025550,500,133 억,,715075,N,N,0,N,00,N 20250318,150355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3645,25,2,0.69,346908836,95633,7.52,3640,3660,3580,4705,2535,3620,3627.50,2.80,0,-1469,4006,3812,3661,3467,3316,3910,3565,134,1085,500,2380,5,1,25514004,930,-37.58,0.68,12,0.37,-97.00,5332.00,5220,20241216,-30.17,2720,20240909,34.01,5020,-27.39,20250117,3410,6.89,20250311,5220,-30.17,20241216,2720,34.01,20240909,4.41,N,025550,500,133 억,,715075,N,N,0,N,00,N 20250318,140354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,30,2,0.83,309746816,85425,6.72,3640,3660,3580,4705,2535,3620,3625.95,2.80,0,2634,4006,3812,3661,3467,3316,3910,3565,134,1085,500,2380,5,1,25514004,931,-37.63,0.68,12,0.33,-97.00,5332.00,5220,20241216,-30.08,2720,20240909,34.19,5020,-27.29,20250117,3410,7.04,20250311,5220,-30.08,20241216,2720,34.19,20240909,4.41,N,025550,500,133 억,,715075,N,N,0,N,00,N diff --git a/025560/price/prices-20250301.csv b/025560/price/prices-20250301.csv index 333622258c2a..93e12ac9a0a2 100644 --- a/025560/price/prices-20250301.csv +++ b/025560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,808,20,2,2.54,377289628,469604,160.80,789,809,789,1024,552,788,803.44,2.50,0,89254,802,795,790,783,778,792,780,298,236,500,530,1,1,59566032,481,-0.81,0.35,12,0.79,-996.00,2340.00,2363,20240329,-65.81,740,20241209,9.19,1008,-19.84,20250212,749,7.88,20250203,3160,-74.43,20240329,740,9.19,20241209,0.35,N,025560,500,297 억,,1486874,N,N,1,N,00,N +20250319,150355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,807,19,2,2.41,358725384,446622,152.93,789,809,789,1024,552,788,803.21,2.50,0,87571,802,795,790,783,778,792,780,298,236,500,530,1,1,59566032,481,-0.81,0.34,12,0.75,-996.00,2340.00,2363,20240329,-65.85,740,20241209,9.05,1008,-19.94,20250212,749,7.74,20250203,3160,-74.46,20240329,740,9.05,20241209,0.35,N,025560,500,297 억,,1486874,N,N,6,N,00,N +20250319,140357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,806,18,2,2.28,323095575,402340,137.77,789,809,789,1024,552,788,803.06,2.50,0,77338,802,795,790,783,778,792,780,298,236,500,530,1,1,59566032,480,-0.81,0.34,12,0.68,-996.00,2340.00,2363,20240329,-65.89,740,20241209,8.92,1008,-20.04,20250212,749,7.61,20250203,3160,-74.49,20240329,740,8.92,20241209,0.35,N,025560,500,297 억,,1486874,N,N,6,N,00,N +20250319,130355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,807,19,2,2.41,299907814,373589,127.92,789,809,789,1024,552,788,802.79,2.50,0,75279,802,795,790,783,778,792,780,298,236,500,530,1,1,59566032,481,-0.81,0.34,12,0.63,-996.00,2340.00,2363,20240329,-65.85,740,20241209,9.05,1008,-19.94,20250212,749,7.74,20250203,3160,-74.46,20240329,740,9.05,20241209,0.35,N,025560,500,297 억,,1486874,N,N,6,N,00,N +20250319,120354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,805,17,2,2.16,279592487,348350,119.28,789,809,789,1024,552,788,802.64,2.50,0,73481,802,795,790,783,778,792,780,298,236,500,530,1,1,59566032,480,-0.81,0.34,12,0.58,-996.00,2340.00,2363,20240329,-65.93,740,20241209,8.78,1008,-20.14,20250212,749,7.48,20250203,3160,-74.53,20240329,740,8.78,20241209,0.35,N,025560,500,297 억,,1486874,N,N,6,N,00,N +20250319,110355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,803,15,2,1.90,255165876,317901,108.86,789,809,789,1024,552,788,802.68,2.50,0,64375,802,795,790,783,778,792,780,298,236,500,530,1,1,59566032,478,-0.81,0.34,12,0.53,-996.00,2340.00,2363,20240329,-66.02,740,20241209,8.51,1008,-20.34,20250212,749,7.21,20250203,3160,-74.59,20240329,740,8.51,20241209,0.35,N,025560,500,297 억,,1486874,N,N,6,N,00,N +20250319,100356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,806,18,2,2.28,170701262,212758,72.85,789,809,789,1024,552,788,802.36,2.50,0,46875,802,795,790,783,778,792,780,298,236,500,530,1,1,59566032,480,-0.81,0.34,12,0.36,-996.00,2340.00,2363,20240329,-65.89,740,20241209,8.92,1008,-20.04,20250212,749,7.61,20250203,3160,-74.49,20240329,740,8.92,20241209,0.35,N,025560,500,297 억,,1486874,N,N,6,N,00,N +20250319,090356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,792,4,2,0.51,3670036,4643,1.59,789,793,789,1024,552,788,790.74,2.50,0,1426,802,795,790,783,778,792,780,298,236,500,530,1,1,59566032,472,-0.80,0.34,12,0.01,-996.00,2340.00,2363,20240329,-66.48,740,20241209,7.03,1008,-21.43,20250212,749,5.74,20250203,3160,-74.94,20240329,740,7.03,20241209,0.35,N,025560,500,297 억,,1486874,N,N,6,N,00,N 20250318,160353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,788,-7,5,-0.88,228188483,289002,93.82,795,797,785,1033,557,795,789.58,2.41,0,-22192,807,801,797,791,787,799,789,298,238,500,540,1,1,59566032,469,-0.79,0.34,12,0.49,-996.00,2340.00,2363,20240329,-66.65,740,20241209,6.49,1008,-21.83,20250212,749,5.21,20250203,3160,-75.06,20240329,740,6.49,20241209,0.35,N,025560,500,297 억,,1435861,N,N,6,N,00,N 20250318,150356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,786,-9,5,-1.13,215510566,272907,88.59,795,797,785,1033,557,795,789.69,2.41,0,-22927,807,801,797,791,787,799,789,298,238,500,540,1,1,59566032,468,-0.79,0.34,12,0.46,-996.00,2340.00,2363,20240329,-66.74,740,20241209,6.22,1008,-22.02,20250212,749,4.94,20250203,3160,-75.13,20240329,740,6.22,20241209,0.35,N,025560,500,297 억,,1435861,N,N,8,N,00,N 20250318,140355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,786,-9,5,-1.13,193570108,245014,79.54,795,797,785,1033,557,795,790.04,2.41,0,-26576,807,801,797,791,787,799,789,298,238,500,540,1,1,59566032,468,-0.79,0.34,12,0.41,-996.00,2340.00,2363,20240329,-66.74,740,20241209,6.22,1008,-22.02,20250212,749,4.94,20250203,3160,-75.13,20240329,740,6.22,20241209,0.35,N,025560,500,297 억,,1435861,N,N,8,N,00,N diff --git a/025620/price/prices-20250301.csv b/025620/price/prices-20250301.csv index 55e69e732b68..ce792de9c095 100644 --- a/025620/price/prices-20250301.csv +++ b/025620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160354,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3455,-105,5,-2.95,71642130,20691,139.45,3560,3570,3415,4625,2495,3560,3462.48,0.00,0,-551,3770,3665,3595,3490,3420,3630,3455,22,1065,500,2420,5,1,4484846,155,-2.22,0.39,12,0.46,-1556.00,8935.00,9950,20240516,-65.28,3415,20250319,1.17,4290,-19.46,20250110,3415,1.17,20250319,9950,-65.28,20240516,3415,1.17,20250319,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N +20250319,150356,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3455,-105,5,-2.95,67470950,19481,131.29,3560,3570,3415,4625,2495,3560,3463.42,0.00,0,-297,3770,3665,3595,3490,3420,3630,3455,22,1065,500,2420,5,1,4484846,155,-2.22,0.39,12,0.43,-1556.00,8935.00,9950,20240516,-65.28,3415,20250319,1.17,4290,-19.46,20250110,3415,1.17,20250319,9950,-65.28,20240516,3415,1.17,20250319,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N +20250319,140357,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3460,-100,5,-2.81,55584818,16021,107.97,3560,3570,3415,4625,2495,3560,3469.50,0.00,0,-386,3770,3665,3595,3490,3420,3630,3455,22,1065,500,2420,5,1,4484846,155,-2.22,0.39,12,0.36,-1556.00,8935.00,9950,20240516,-65.23,3415,20250319,1.32,4290,-19.35,20250110,3415,1.32,20250319,9950,-65.23,20240516,3415,1.32,20250319,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N +20250319,130355,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3440,-120,5,-3.37,49225163,14182,95.58,3560,3570,3415,4625,2495,3560,3470.96,0.00,0,-384,3770,3665,3595,3490,3420,3630,3455,22,1065,500,2420,5,1,4484846,154,-2.21,0.39,12,0.32,-1556.00,8935.00,9950,20240516,-65.43,3415,20250319,0.73,4290,-19.81,20250110,3415,0.73,20250319,9950,-65.43,20240516,3415,0.73,20250319,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N +20250319,120355,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3477,-83,5,-2.33,44998718,12957,87.32,3560,3570,3415,4625,2495,3560,3472.93,0.00,0,-261,3770,3665,3595,3490,3420,3630,3455,22,1065,500,2420,5,1,4484846,156,-2.23,0.39,12,0.29,-1556.00,8935.00,9950,20240516,-65.06,3415,20250319,1.82,4290,-18.95,20250110,3415,1.82,20250319,9950,-65.06,20240516,3415,1.82,20250319,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N +20250319,110356,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3500,-60,5,-1.69,32995120,9486,63.93,3560,3570,3415,4625,2495,3560,3478.30,0.00,0,-110,3770,3665,3595,3490,3420,3630,3455,22,1065,500,2420,5,1,4484846,157,-2.25,0.39,12,0.21,-1556.00,8935.00,9950,20240516,-64.82,3415,20250319,2.49,4290,-18.41,20250110,3415,2.49,20250319,9950,-64.82,20240516,3415,2.49,20250319,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N +20250319,100356,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3525,-35,5,-0.98,5655105,1590,10.72,3560,3570,3525,4625,2495,3560,3556.67,0.00,0,-470,3770,3665,3595,3490,3420,3630,3455,22,1065,500,2420,5,1,4484846,158,-2.27,0.39,12,0.04,-1556.00,8935.00,9950,20240516,-64.57,3525,20250319,0.00,4290,-17.83,20250110,3525,0.00,20250319,9950,-64.57,20240516,3525,0.00,20250319,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N +20250319,090356,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3560,0,3,0.00,1719480,483,3.26,3560,3560,3560,4625,2495,3560,3560.00,0.00,0,-142,3770,3665,3595,3490,3420,3630,3455,22,1065,500,2420,5,1,4484846,160,-2.29,0.40,12,0.01,-1556.00,8935.00,9950,20240516,-64.22,3525,20250318,0.99,4290,-17.02,20250110,3525,0.99,20250318,9950,-64.22,20240516,3525,0.99,20250318,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N 20250318,160353,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3560,-90,5,-2.47,53124676,14838,210.14,3650,3700,3525,4745,2555,3650,3580.31,0.00,0,-188,3803,3726,3688,3611,3573,3707,3592,22,1095,500,2480,5,1,4484846,160,-2.29,0.40,12,0.33,-1556.00,8935.00,9950,20240516,-64.22,3525,20250318,0.99,4290,-17.02,20250110,3525,0.99,20250318,9950,-64.22,20240516,3525,0.99,20250318,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N 20250318,150356,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3560,-90,5,-2.47,50160626,14005,198.34,3650,3700,3525,4745,2555,3650,3581.62,0.00,0,-187,3803,3726,3688,3611,3573,3707,3592,22,1095,500,2480,5,1,4484846,160,-2.29,0.40,12,0.31,-1556.00,8935.00,9950,20240516,-64.22,3525,20250318,0.99,4290,-17.02,20250110,3525,0.99,20250318,9950,-64.22,20240516,3525,0.99,20250318,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N 20250318,140355,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3525,-125,5,-3.42,47444526,13238,187.48,3650,3700,3525,4745,2555,3650,3583.96,0.00,0,-70,3803,3726,3688,3611,3573,3707,3592,22,1095,500,2480,5,1,4484846,158,-2.27,0.39,12,0.30,-1556.00,8935.00,9950,20240516,-64.57,3525,20250318,0.00,4290,-17.83,20250110,3525,0.00,20250318,9950,-64.57,20240516,3525,0.00,20250318,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N diff --git a/025750/price/prices-20250301.csv b/025750/price/prices-20250301.csv index 1c2c093d9d15..8a161a15d967 100644 --- a/025750/price/prices-20250301.csv +++ b/025750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,852,-23,5,-2.63,421637946,492561,240.34,875,877,845,1137,613,875,856.02,3.41,0,23192,893,884,876,867,859,880,863,838,262,1000,610,1,1,80565149,686,-4.06,0.55,12,0.61,-210.00,1536.00,1240,20250123,-31.29,569,20241209,49.74,1240,-31.29,20250123,635,34.17,20250102,1240,-31.29,20250123,569,49.74,20241209,2.03,N,025750,1000,837 억,,2744811,N,N,9,N,00,N +20250319,150356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,853,-22,5,-2.51,376700024,439595,214.50,875,877,845,1137,613,875,856.93,3.41,0,32083,893,884,876,867,859,880,863,838,262,1000,610,1,1,80565149,687,-4.06,0.56,12,0.55,-210.00,1536.00,1240,20250123,-31.21,569,20241209,49.91,1240,-31.21,20250123,635,34.33,20250102,1240,-31.21,20250123,569,49.91,20241209,2.03,N,025750,1000,837 억,,2744811,N,N,70,N,00,N +20250319,140357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,858,-17,5,-1.94,314248412,366216,178.69,875,877,848,1137,613,875,858.10,3.41,0,37807,893,884,876,867,859,880,863,838,262,1000,610,1,1,80565149,691,-4.09,0.56,12,0.45,-210.00,1536.00,1240,20250123,-30.81,569,20241209,50.79,1240,-30.81,20250123,635,35.12,20250102,1240,-30.81,20250123,569,50.79,20241209,2.03,N,025750,1000,837 억,,2744811,N,N,70,N,00,N +20250319,130356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,862,-13,5,-1.49,283330115,330187,161.11,875,877,848,1137,613,875,858.09,3.41,0,30909,893,884,876,867,859,880,863,838,262,1000,610,1,1,80565149,694,-4.10,0.56,12,0.41,-210.00,1536.00,1240,20250123,-30.48,569,20241209,51.49,1240,-30.48,20250123,635,35.75,20250102,1240,-30.48,20250123,569,51.49,20241209,2.03,N,025750,1000,837 억,,2744811,N,N,70,N,00,N +20250319,120355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,856,-19,5,-2.17,231086307,269234,131.37,875,877,848,1137,613,875,858.31,3.41,0,-12006,893,884,876,867,859,880,863,838,262,1000,610,1,1,80565149,690,-4.08,0.56,12,0.33,-210.00,1536.00,1240,20250123,-30.97,569,20241209,50.44,1240,-30.97,20250123,635,34.80,20250102,1240,-30.97,20250123,569,50.44,20241209,2.03,N,025750,1000,837 억,,2744811,N,N,70,N,00,N +20250319,110356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,853,-22,5,-2.51,166532528,193593,94.46,875,877,850,1137,613,875,860.22,3.41,0,-12595,893,884,876,867,859,880,863,838,262,1000,610,1,1,80565149,687,-4.06,0.56,12,0.24,-210.00,1536.00,1240,20250123,-31.21,569,20241209,49.91,1240,-31.21,20250123,635,34.33,20250102,1240,-31.21,20250123,569,49.91,20241209,2.03,N,025750,1000,837 억,,2744811,N,N,70,N,00,N +20250319,100356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,859,-16,5,-1.83,81758318,94291,46.01,875,877,859,1137,613,875,867.09,3.41,0,-12106,893,884,876,867,859,880,863,838,262,1000,610,1,1,80565149,692,-4.09,0.56,12,0.12,-210.00,1536.00,1240,20250123,-30.73,569,20241209,50.97,1240,-30.73,20250123,635,35.28,20250102,1240,-30.73,20250123,569,50.97,20241209,2.03,N,025750,1000,837 억,,2744811,N,N,70,N,00,N +20250319,090356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,871,-4,5,-0.46,12856338,14713,7.18,875,876,866,1137,613,875,873.81,3.41,0,-1475,893,884,876,867,859,880,863,838,262,1000,610,1,1,80565149,702,-4.15,0.57,12,0.02,-210.00,1536.00,1240,20250123,-29.76,569,20241209,53.08,1240,-29.76,20250123,635,37.17,20250102,1240,-29.76,20250123,569,53.08,20241209,2.03,N,025750,1000,837 억,,2744811,N,N,70,N,00,N 20250318,160354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,875,-5,5,-0.57,148942672,170279,36.60,878,885,868,1144,616,880,874.70,3.43,0,-15089,905,892,878,865,851,899,872,838,264,1000,610,1,1,80565149,705,-4.17,0.57,12,0.21,-210.00,1536.00,1240,20250123,-29.44,569,20241209,53.78,1240,-29.44,20250123,635,37.80,20250102,1240,-29.44,20250123,569,53.78,20241209,2.04,N,025750,1000,837 억,,2759457,N,N,70,N,00,N 20250318,150356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,875,-5,5,-0.57,138651621,158532,34.08,878,885,868,1144,616,880,874.60,3.43,0,-16888,905,892,878,865,851,899,872,838,264,1000,610,1,1,80565149,705,-4.17,0.57,12,0.20,-210.00,1536.00,1240,20250123,-29.44,569,20241209,53.78,1240,-29.44,20250123,635,37.80,20250102,1240,-29.44,20250123,569,53.78,20241209,2.04,N,025750,1000,837 억,,2759457,N,N,22,N,00,N 20250318,140355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,874,-6,5,-0.68,127153873,145388,31.25,878,885,868,1144,616,880,874.58,3.43,0,-16891,905,892,878,865,851,899,872,838,264,1000,610,1,1,80565149,704,-4.16,0.57,12,0.18,-210.00,1536.00,1240,20250123,-29.52,569,20241209,53.60,1240,-29.52,20250123,635,37.64,20250102,1240,-29.52,20250123,569,53.60,20241209,2.04,N,025750,1000,837 억,,2759457,N,N,22,N,00,N diff --git a/025770/price/prices-20250301.csv b/025770/price/prices-20250301.csv index 01e52acc77b2..b88dc5d51ca9 100644 --- a/025770/price/prices-20250301.csv +++ b/025770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160355,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7790,0,3,0.00,91331390,11773,97.78,7730,7840,7700,10120,5460,7790,7757.70,62.87,0,-1396,7903,7846,7773,7716,7643,7875,7745,194,2330,500,5600,10,1,37444271,2917,6.69,0.91,12,0.03,1164.00,8605.00,9500,20240405,-18.00,7110,20240806,9.56,8400,-7.26,20250108,7490,4.01,20250311,9500,-18.00,20240405,7110,9.56,20240806,0.54,N,025770,500,194 억,,23539478,N,N,0,N,00,N +20250319,150356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7800,10,2,0.13,88771690,11445,95.06,7730,7840,7700,10120,5460,7790,7756.37,62.87,0,-1441,7903,7846,7773,7716,7643,7875,7745,194,2330,500,5600,10,1,37444271,2921,6.70,0.91,12,0.03,1164.00,8605.00,9500,20240405,-17.89,7110,20240806,9.70,8400,-7.14,20250108,7490,4.14,20250311,9500,-17.89,20240405,7110,9.70,20240806,0.54,N,025770,500,194 억,,23539478,N,N,0,N,00,N +20250319,140358,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7730,-60,5,-0.77,31888870,4126,34.27,7730,7760,7700,10120,5460,7790,7728.76,62.87,0,-290,7903,7846,7773,7716,7643,7875,7745,194,2330,500,5600,10,1,37444271,2894,6.64,0.90,12,0.01,1164.00,8605.00,9500,20240405,-18.63,7110,20240806,8.72,8400,-7.98,20250108,7490,3.20,20250311,9500,-18.63,20240405,7110,8.72,20240806,0.54,N,025770,500,194 억,,23539478,N,N,0,N,00,N +20250319,130356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7740,-50,5,-0.64,26321220,3406,28.29,7730,7760,7700,10120,5460,7790,7727.90,62.87,0,332,7903,7846,7773,7716,7643,7875,7745,194,2330,500,5600,10,1,37444271,2898,6.65,0.90,12,0.01,1164.00,8605.00,9500,20240405,-18.53,7110,20240806,8.86,8400,-7.86,20250108,7490,3.34,20250311,9500,-18.53,20240405,7110,8.86,20240806,0.54,N,025770,500,194 억,,23539478,N,N,0,N,00,N +20250319,120355,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7740,-50,5,-0.64,23008500,2978,24.73,7730,7760,7700,10120,5460,7790,7726.16,62.87,0,340,7903,7846,7773,7716,7643,7875,7745,194,2330,500,5600,10,1,37444271,2898,6.65,0.90,12,0.01,1164.00,8605.00,9500,20240405,-18.53,7110,20240806,8.86,8400,-7.86,20250108,7490,3.34,20250311,9500,-18.53,20240405,7110,8.86,20240806,0.54,N,025770,500,194 억,,23539478,N,N,0,N,00,N +20250319,110356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7730,-60,5,-0.77,21770100,2818,23.41,7730,7760,7700,10120,5460,7790,7725.37,62.87,0,393,7903,7846,7773,7716,7643,7875,7745,194,2330,500,5600,10,1,37444271,2894,6.64,0.90,12,0.01,1164.00,8605.00,9500,20240405,-18.63,7110,20240806,8.72,8400,-7.98,20250108,7490,3.20,20250311,9500,-18.63,20240405,7110,8.72,20240806,0.54,N,025770,500,194 억,,23539478,N,N,0,N,00,N +20250319,100357,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7730,-60,5,-0.77,18159360,2351,19.53,7730,7760,7700,10120,5460,7790,7724.10,62.87,0,497,7903,7846,7773,7716,7643,7875,7745,194,2330,500,5600,10,1,37444271,2894,6.64,0.90,12,0.01,1164.00,8605.00,9500,20240405,-18.63,7110,20240806,8.72,8400,-7.98,20250108,7490,3.20,20250311,9500,-18.63,20240405,7110,8.72,20240806,0.54,N,025770,500,194 억,,23539478,N,N,0,N,00,N +20250319,090357,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7700,-90,5,-1.16,15331050,1984,16.48,7730,7750,7700,10120,5460,7790,7727.34,62.87,0,539,7903,7846,7773,7716,7643,7875,7745,194,2330,500,5600,10,1,37444271,2883,6.62,0.89,12,0.01,1164.00,8605.00,9500,20240405,-18.95,7110,20240806,8.30,8400,-8.33,20250108,7490,2.80,20250311,9500,-18.95,20240405,7110,8.30,20240806,0.54,N,025770,500,194 억,,23539478,N,N,0,N,00,N 20250318,160354,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7790,40,2,0.52,93500170,12024,135.76,7750,7830,7700,10070,5430,7750,7776.01,62.87,0,-81,7836,7792,7736,7692,7636,7815,7715,194,2320,500,5580,10,1,37444271,2917,6.69,0.91,12,0.03,1164.00,8605.00,9500,20240405,-18.00,7110,20240806,9.56,8400,-7.26,20250108,7490,4.01,20250311,9500,-18.00,20240405,7110,9.56,20240806,0.55,N,025770,500,194 억,,23539638,N,N,0,N,00,N 20250318,150356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7810,60,2,0.77,83060330,10686,120.65,7750,7830,7700,10070,5430,7750,7772.82,62.87,0,-19,7836,7792,7736,7692,7636,7815,7715,194,2320,500,5580,10,1,37444271,2924,6.71,0.91,12,0.03,1164.00,8605.00,9500,20240405,-17.79,7110,20240806,9.85,8400,-7.02,20250108,7490,4.27,20250311,9500,-17.79,20240405,7110,9.85,20240806,0.55,N,025770,500,194 억,,23539638,N,N,0,N,00,N 20250318,140356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7730,-20,5,-0.26,59604650,7677,86.68,7750,7800,7700,10070,5430,7750,7764.05,62.87,0,-417,7836,7792,7736,7692,7636,7815,7715,194,2320,500,5580,10,1,37444271,2894,6.64,0.90,12,0.02,1164.00,8605.00,9500,20240405,-18.63,7110,20240806,8.72,8400,-7.98,20250108,7490,3.20,20250311,9500,-18.63,20240405,7110,8.72,20240806,0.55,N,025770,500,194 억,,23539638,N,N,0,N,00,N diff --git a/025820/price/prices-20250301.csv b/025820/price/prices-20250301.csv index 75bd31c8a0d0..6444a1ffe936 100644 --- a/025820/price/prices-20250301.csv +++ b/025820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5070,150,2,3.05,11609553619,2305603,321.47,5030,5150,4925,6390,3445,4920,5035.30,1.34,0,14784,5003,4961,4888,4846,4773,4982,4867,167,1470,500,3140,10,1,33442000,1696,253.50,1.35,12,6.89,20.00,3766.00,8420,20240520,-39.79,3545,20241209,43.02,5150,-1.55,20250319,3905,29.83,20250102,8420,-39.79,20240520,3545,43.02,20241209,3.34,N,025820,500,167 억,,449405,N,N,4,N,00,N +20250319,150356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5060,140,2,2.85,10427045059,2071093,288.77,5030,5150,4925,6390,3445,4920,5034.59,1.34,0,5871,5003,4961,4888,4846,4773,4982,4867,167,1470,500,3140,10,1,33442000,1692,253.00,1.34,12,6.19,20.00,3766.00,8420,20240520,-39.90,3545,20241209,42.74,5150,-1.75,20250319,3905,29.58,20250102,8420,-39.90,20240520,3545,42.74,20241209,3.34,N,025820,500,167 억,,449405,N,N,29,N,00,N +20250319,140358,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5000,80,2,1.63,6914969874,1380195,192.44,5030,5120,4925,6390,3445,4920,5010.17,1.34,0,7974,5003,4961,4888,4846,4773,4982,4867,167,1470,500,3140,10,1,33442000,1672,250.00,1.33,12,4.13,20.00,3766.00,8420,20240520,-40.62,3545,20241209,41.04,5120,-2.34,20250319,3905,28.04,20250102,8420,-40.62,20240520,3545,41.04,20241209,3.34,N,025820,500,167 억,,449405,N,N,29,N,00,N +20250319,130356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4990,70,2,1.42,5979304064,1193811,166.45,5030,5120,4925,6390,3445,4920,5008.62,1.34,0,-4628,5003,4961,4888,4846,4773,4982,4867,167,1470,500,3140,5,1,33442000,1669,249.50,1.33,12,3.57,20.00,3766.00,8420,20240520,-40.74,3545,20241209,40.76,5120,-2.54,20250319,3905,27.78,20250102,8420,-40.74,20240520,3545,40.76,20241209,3.34,N,025820,500,167 억,,449405,N,N,29,N,00,N +20250319,120356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4965,45,2,0.91,5695001622,1136567,158.47,5030,5120,4925,6390,3445,4920,5010.75,1.34,0,-14407,5003,4961,4888,4846,4773,4982,4867,167,1470,500,3140,5,1,33442000,1660,248.25,1.32,12,3.40,20.00,3766.00,8420,20240520,-41.03,3545,20241209,40.06,5120,-3.03,20250319,3905,27.14,20250102,8420,-41.03,20240520,3545,40.06,20241209,3.34,N,025820,500,167 억,,449405,N,N,29,N,00,N +20250319,110356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4945,25,2,0.51,5346923476,1066201,148.66,5030,5120,4930,6390,3445,4920,5014.98,1.34,0,-18053,5003,4961,4888,4846,4773,4982,4867,167,1470,500,3140,5,1,33442000,1654,247.25,1.31,12,3.19,20.00,3766.00,8420,20240520,-41.27,3545,20241209,39.49,5120,-3.42,20250319,3905,26.63,20250102,8420,-41.27,20240520,3545,39.49,20241209,3.34,N,025820,500,167 억,,449405,N,N,29,N,00,N +20250319,100357,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4945,25,2,0.51,4722377956,940130,131.08,5030,5120,4945,6390,3445,4920,5023.17,1.34,0,-17151,5003,4961,4888,4846,4773,4982,4867,167,1470,500,3140,5,1,33442000,1654,247.25,1.31,12,2.81,20.00,3766.00,8420,20240520,-41.27,3545,20241209,39.49,5120,-3.42,20250319,3905,26.63,20250102,8420,-41.27,20240520,3545,39.49,20241209,3.34,N,025820,500,167 억,,449405,N,N,29,N,00,N +20250319,090357,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5060,140,2,2.85,1263753322,251278,35.04,5030,5100,4955,6390,3445,4920,5029.53,1.34,0,18322,5003,4961,4888,4846,4773,4982,4867,167,1470,500,3140,10,1,33442000,1692,253.00,1.34,12,0.75,20.00,3766.00,8420,20240520,-39.90,3545,20241209,42.74,5100,-0.78,20250319,3905,29.58,20250102,8420,-39.90,20240520,3545,42.74,20241209,3.34,N,025820,500,167 억,,449405,N,N,29,N,00,N 20250318,160354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4920,130,2,2.71,3424311708,700512,86.19,4865,4930,4815,6220,3355,4790,4888.27,1.23,0,24336,4950,4870,4810,4730,4670,4840,4700,167,1430,500,3060,5,1,33442000,1645,246.00,1.31,12,2.09,20.00,3766.00,8420,20240520,-41.57,3545,20241209,38.79,5000,-1.60,20250314,3905,25.99,20250102,8420,-41.57,20240520,3545,38.79,20241209,3.20,N,025820,500,167 억,,411585,N,N,29,N,00,N 20250318,150357,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4895,105,2,2.19,2901927508,594136,73.10,4865,4925,4815,6220,3355,4790,4884.28,1.23,0,30977,4950,4870,4810,4730,4670,4840,4700,167,1430,500,3060,5,1,33442000,1637,244.75,1.30,12,1.78,20.00,3766.00,8420,20240520,-41.86,3545,20241209,38.08,5000,-2.10,20250314,3905,25.35,20250102,8420,-41.86,20240520,3545,38.08,20241209,3.20,N,025820,500,167 억,,411585,N,N,9,N,00,N 20250318,140356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4895,105,2,2.19,2513427430,514481,63.30,4865,4925,4815,6220,3355,4790,4885.36,1.23,0,28048,4950,4870,4810,4730,4670,4840,4700,167,1430,500,3060,5,1,33442000,1637,244.75,1.30,12,1.54,20.00,3766.00,8420,20240520,-41.86,3545,20241209,38.08,5000,-2.10,20250314,3905,25.35,20250102,8420,-41.86,20240520,3545,38.08,20241209,3.20,N,025820,500,167 억,,411585,N,N,9,N,00,N diff --git a/025860/price/prices-20250301.csv b/025860/price/prices-20250301.csv index f4509d70f0ec..53b8c35a099c 100644 --- a/025860/price/prices-20250301.csv +++ b/025860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,30,2,0.47,169457510,26357,55.61,6360,6470,6360,8350,4510,6430,6429.32,3.59,0,588,6476,6452,6436,6412,6396,6445,6405,497,1920,1000,4750,10,1,49678843,3209,26.80,0.62,12,0.05,241.00,10424.00,7600,20240723,-15.00,5960,20241210,8.39,6750,-4.30,20250221,6120,5.56,20250102,7600,-15.00,20240723,5960,8.39,20241210,1.00,N,025860,1000,496 억,,1784887,N,N,20,N,00,N +20250319,150357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,10,2,0.16,159088810,24746,52.21,6360,6470,6360,8350,4510,6430,6428.87,3.59,0,527,6476,6452,6436,6412,6396,6445,6405,497,1920,1000,4750,10,1,49678843,3199,26.72,0.62,12,0.05,241.00,10424.00,7600,20240723,-15.26,5960,20241210,8.05,6750,-4.59,20250221,6120,5.23,20250102,7600,-15.26,20240723,5960,8.05,20241210,1.00,N,025860,1000,496 억,,1784887,N,N,29,N,00,N +20250319,140358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,30,2,0.47,138425130,21545,45.46,6360,6470,6360,8350,4510,6430,6424.93,3.59,0,981,6476,6452,6436,6412,6396,6445,6405,497,1920,1000,4750,10,1,49678843,3209,26.80,0.62,12,0.04,241.00,10424.00,7600,20240723,-15.00,5960,20241210,8.39,6750,-4.30,20250221,6120,5.56,20250102,7600,-15.00,20240723,5960,8.39,20241210,1.00,N,025860,1000,496 억,,1784887,N,N,29,N,00,N +20250319,130356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,30,2,0.47,114815810,17885,37.73,6360,6470,6360,8350,4510,6430,6419.67,3.59,0,2491,6476,6452,6436,6412,6396,6445,6405,497,1920,1000,4750,10,1,49678843,3209,26.80,0.62,12,0.04,241.00,10424.00,7600,20240723,-15.00,5960,20241210,8.39,6750,-4.30,20250221,6120,5.56,20250102,7600,-15.00,20240723,5960,8.39,20241210,1.00,N,025860,1000,496 억,,1784887,N,N,29,N,00,N +20250319,120356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,10,2,0.16,105798900,16487,34.78,6360,6470,6360,8350,4510,6430,6417.11,3.59,0,2526,6476,6452,6436,6412,6396,6445,6405,497,1920,1000,4750,10,1,49678843,3199,26.72,0.62,12,0.03,241.00,10424.00,7600,20240723,-15.26,5960,20241210,8.05,6750,-4.59,20250221,6120,5.23,20250102,7600,-15.26,20240723,5960,8.05,20241210,1.00,N,025860,1000,496 억,,1784887,N,N,29,N,00,N +20250319,110357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,10,2,0.16,99873900,15567,32.84,6360,6470,6360,8350,4510,6430,6415.74,3.59,0,2458,6476,6452,6436,6412,6396,6445,6405,497,1920,1000,4750,10,1,49678843,3199,26.72,0.62,12,0.03,241.00,10424.00,7600,20240723,-15.26,5960,20241210,8.05,6750,-4.59,20250221,6120,5.23,20250102,7600,-15.26,20240723,5960,8.05,20241210,1.00,N,025860,1000,496 억,,1784887,N,N,29,N,00,N +20250319,100357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6425,-5,5,-0.08,77444880,12082,25.49,6360,6470,6360,8350,4510,6430,6409.94,3.59,0,2080,6476,6452,6436,6412,6396,6445,6405,497,1920,1000,4750,10,1,49678843,3192,26.66,0.62,12,0.02,241.00,10424.00,7600,20240723,-15.46,5960,20241210,7.80,6750,-4.81,20250221,6120,4.98,20250102,7600,-15.46,20240723,5960,7.80,20241210,1.00,N,025860,1000,496 억,,1784887,N,N,29,N,00,N +20250319,090357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,30,2,0.47,40616170,6356,13.41,6360,6470,6360,8350,4510,6430,6390.21,3.59,0,2428,6476,6452,6436,6412,6396,6445,6405,497,1920,1000,4750,10,1,49678843,3209,26.80,0.62,12,0.01,241.00,10424.00,7600,20240723,-15.00,5960,20241210,8.39,6750,-4.30,20250221,6120,5.56,20250102,7600,-15.00,20240723,5960,8.39,20241210,1.00,N,025860,1000,496 억,,1784887,N,N,29,N,00,N 20250318,160354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,10,2,0.16,253253360,39329,81.19,6440,6460,6420,8340,4500,6420,6439.35,3.59,0,-3875,6546,6482,6436,6372,6326,6515,6405,497,1920,1000,4750,10,1,49678843,3194,26.68,0.62,12,0.08,241.00,10424.00,7600,20240723,-15.39,5960,20241210,7.89,6750,-4.74,20250221,6120,5.07,20250102,7600,-15.39,20240723,5960,7.89,20241210,1.02,N,025860,1000,496 억,,1785928,N,N,29,N,00,N 20250318,150357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,40,2,0.62,231102900,35891,74.09,6440,6460,6420,8340,4500,6420,6439.02,3.59,0,-3817,6546,6482,6436,6372,6326,6515,6405,497,1920,1000,4750,10,1,49678843,3209,26.80,0.62,12,0.07,241.00,10424.00,7600,20240723,-15.00,5960,20241210,8.39,6750,-4.30,20250221,6120,5.56,20250102,7600,-15.00,20240723,5960,8.39,20241210,1.02,N,025860,1000,496 억,,1785928,N,N,57,N,00,N 20250318,140356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,20,2,0.31,214022350,33241,68.62,6440,6460,6420,8340,4500,6420,6438.51,3.59,0,-3155,6546,6482,6436,6372,6326,6515,6405,497,1920,1000,4750,10,1,49678843,3199,26.72,0.62,12,0.07,241.00,10424.00,7600,20240723,-15.26,5960,20241210,8.05,6750,-4.59,20250221,6120,5.23,20250102,7600,-15.26,20240723,5960,8.05,20241210,1.02,N,025860,1000,496 억,,1785928,N,N,57,N,00,N diff --git a/025870/price/prices-20250301.csv b/025870/price/prices-20250301.csv index 4a1638724b6e..9cc662bcaf70 100644 --- a/025870/price/prices-20250301.csv +++ b/025870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,10,2,0.17,42354570,6997,181.60,6060,6140,6000,7870,4250,6060,6053.25,0.90,0,-56,6193,6126,6033,5966,5873,6160,6000,20,1810,500,4360,10,1,4000000,243,202.33,1.40,12,0.17,30.00,4341.00,9140,20241210,-33.59,5630,20241115,7.82,6900,-12.03,20250115,5630,7.82,20250203,9140,-33.59,20241210,5630,7.82,20241115,0.05,N,025870,500,20 억,,36118,N,N,0,N,00,N +20250319,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,30,2,0.50,42123640,6959,180.61,6060,6140,6000,7870,4250,6060,6053.12,0.90,0,-56,6193,6126,6033,5966,5873,6160,6000,20,1810,500,4360,10,1,4000000,244,203.00,1.40,12,0.17,30.00,4341.00,9140,20241210,-33.37,5630,20241115,8.17,6900,-11.74,20250115,5630,8.17,20250203,9140,-33.37,20241210,5630,8.17,20241115,0.05,N,025870,500,20 억,,36118,N,N,0,N,00,N +20250319,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,-60,5,-0.99,27954780,4621,119.93,6060,6140,6000,7870,4250,6060,6049.51,0.90,0,150,6193,6126,6033,5966,5873,6160,6000,20,1810,500,4360,10,1,4000000,240,200.00,1.38,12,0.12,30.00,4341.00,9140,20241210,-34.35,5630,20241115,6.57,6900,-13.04,20250115,5630,6.57,20250203,9140,-34.35,20241210,5630,6.57,20241115,0.05,N,025870,500,20 억,,36118,N,N,0,N,00,N +20250319,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,-40,5,-0.66,19334650,3185,82.66,6060,6140,6020,7870,4250,6060,6070.53,0.90,0,7,6193,6126,6033,5966,5873,6160,6000,20,1810,500,4360,10,1,4000000,241,200.67,1.39,12,0.08,30.00,4341.00,9140,20241210,-34.14,5630,20241115,6.93,6900,-12.75,20250115,5630,6.93,20250203,9140,-34.14,20241210,5630,6.93,20241115,0.05,N,025870,500,20 억,,36118,N,N,0,N,00,N +20250319,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-30,5,-0.50,19135340,3152,81.81,6060,6140,6030,7870,4250,6060,6070.86,0.90,0,16,6193,6126,6033,5966,5873,6160,6000,20,1810,500,4360,10,1,4000000,241,201.00,1.39,12,0.08,30.00,4341.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.05,N,025870,500,20 억,,36118,N,N,0,N,00,N +20250319,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,30,2,0.50,18706590,3081,79.96,6060,6140,6060,7870,4250,6060,6071.60,0.90,0,3,6193,6126,6033,5966,5873,6160,6000,20,1810,500,4360,10,1,4000000,244,203.00,1.40,12,0.08,30.00,4341.00,9140,20241210,-33.37,5630,20241115,8.17,6900,-11.74,20250115,5630,8.17,20250203,9140,-33.37,20241210,5630,8.17,20241115,0.05,N,025870,500,20 억,,36118,N,N,0,N,00,N +20250319,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,0,3,0.00,11739160,1932,50.14,6060,6140,6060,7870,4250,6060,6076.17,0.90,0,57,6193,6126,6033,5966,5873,6160,6000,20,1810,500,4360,10,1,4000000,242,202.00,1.40,12,0.05,30.00,4341.00,9140,20241210,-33.70,5630,20241115,7.64,6900,-12.17,20250115,5630,7.64,20250203,9140,-33.70,20241210,5630,7.64,20241115,0.05,N,025870,500,20 억,,36118,N,N,0,N,00,N +20250319,090358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,0,3,0.00,60600,10,0.26,6060,6060,6060,7870,4250,6060,6060.00,0.90,0,-1,6193,6126,6033,5966,5873,6160,6000,20,1810,500,4360,10,1,4000000,242,202.00,1.40,12,0.00,30.00,4341.00,9140,20241210,-33.70,5630,20241115,7.64,6900,-12.17,20250115,5630,7.64,20250203,9140,-33.70,20241210,5630,7.64,20241115,0.05,N,025870,500,20 억,,36118,N,N,0,N,00,N 20250318,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,60,2,1.00,23249535,3853,62.29,5990,6100,5940,7800,4200,6000,6034.10,0.87,0,-30,6226,6112,5986,5872,5746,6170,5930,20,1800,500,4320,10,1,4000000,242,202.00,1.40,12,0.10,30.00,4341.00,9140,20241210,-33.70,5630,20241115,7.64,6900,-12.17,20250115,5630,7.64,20250203,9140,-33.70,20241210,5630,7.64,20241115,0.05,N,025870,500,20 억,,34644,N,N,0,N,00,N 20250318,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,50,2,0.83,21879905,3627,58.63,5990,6100,5940,7800,4200,6000,6032.51,0.87,0,-27,6226,6112,5986,5872,5746,6170,5930,20,1800,500,4320,10,1,4000000,242,201.67,1.39,12,0.09,30.00,4341.00,9140,20241210,-33.81,5630,20241115,7.46,6900,-12.32,20250115,5630,7.46,20250203,9140,-33.81,20241210,5630,7.46,20241115,0.05,N,025870,500,20 억,,34644,N,N,0,N,00,N 20250318,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,-20,5,-0.33,7515315,1258,20.34,5990,6040,5940,7800,4200,6000,5974.02,0.87,0,32,6226,6112,5986,5872,5746,6170,5930,20,1800,500,4320,10,1,4000000,239,199.33,1.38,12,0.03,30.00,4341.00,9140,20241210,-34.57,5630,20241115,6.22,6900,-13.33,20250115,5630,6.22,20250203,9140,-34.57,20241210,5630,6.22,20241115,0.05,N,025870,500,20 억,,34644,N,N,0,N,00,N diff --git a/025880/price/prices-20250301.csv b/025880/price/prices-20250301.csv index 887497577dbf..d144ece23fa1 100644 --- a/025880/price/prices-20250301.csv +++ b/025880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2855,-60,5,-2.06,1900658529,660973,83.93,2910,2930,2840,3785,2045,2915,2875.56,10.94,0,54852,3068,2991,2948,2871,2828,2970,2850,84,870,500,2090,5,1,16715858,477,6.98,0.65,12,3.95,409.00,4365.00,3840,20250120,-25.65,2120,20240805,34.67,3840,-25.65,20250120,2590,10.23,20250102,3840,-25.65,20250120,2120,34.67,20240805,3.24,N,025880,500,83 억,,1828306,N,N,0,N,00,N +20250319,150357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2855,-60,5,-2.06,1726526374,600038,76.20,2910,2930,2840,3785,2045,2915,2877.36,10.94,0,46072,3068,2991,2948,2871,2828,2970,2850,84,870,500,2090,5,1,16715858,477,6.98,0.65,12,3.59,409.00,4365.00,3840,20250120,-25.65,2120,20240805,34.67,3840,-25.65,20250120,2590,10.23,20250102,3840,-25.65,20250120,2120,34.67,20240805,3.24,N,025880,500,83 억,,1828306,N,N,0,N,00,N +20250319,140359,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2855,-60,5,-2.06,1642920852,570751,72.48,2910,2930,2840,3785,2045,2915,2878.52,10.94,0,46471,3068,2991,2948,2871,2828,2970,2850,84,870,500,2090,5,1,16715858,477,6.98,0.65,12,3.41,409.00,4365.00,3840,20250120,-25.65,2120,20240805,34.67,3840,-25.65,20250120,2590,10.23,20250102,3840,-25.65,20250120,2120,34.67,20240805,3.24,N,025880,500,83 억,,1828306,N,N,0,N,00,N +20250319,130357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2860,-55,5,-1.89,1434305910,497645,63.19,2910,2930,2840,3785,2045,2915,2882.19,10.94,0,56964,3068,2991,2948,2871,2828,2970,2850,84,870,500,2090,5,1,16715858,478,6.99,0.66,12,2.98,409.00,4365.00,3840,20250120,-25.52,2120,20240805,34.91,3840,-25.52,20250120,2590,10.42,20250102,3840,-25.52,20250120,2120,34.91,20240805,3.24,N,025880,500,83 억,,1828306,N,N,0,N,00,N +20250319,120356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2880,-35,5,-1.20,1269812257,440299,55.91,2910,2930,2840,3785,2045,2915,2883.98,10.94,0,50793,3068,2991,2948,2871,2828,2970,2850,84,870,500,2090,5,1,16715858,481,7.04,0.66,12,2.63,409.00,4365.00,3840,20250120,-25.00,2120,20240805,35.85,3840,-25.00,20250120,2590,11.20,20250102,3840,-25.00,20250120,2120,35.85,20240805,3.24,N,025880,500,83 억,,1828306,N,N,0,N,00,N +20250319,110357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2890,-25,5,-0.86,1228855027,426071,54.10,2910,2930,2840,3785,2045,2915,2884.16,10.94,0,50674,3068,2991,2948,2871,2828,2970,2850,84,870,500,2090,5,1,16715858,483,7.07,0.66,12,2.55,409.00,4365.00,3840,20250120,-24.74,2120,20240805,36.32,3840,-24.74,20250120,2590,11.58,20250102,3840,-24.74,20250120,2120,36.32,20240805,3.24,N,025880,500,83 억,,1828306,N,N,0,N,00,N +20250319,100358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2905,-10,5,-0.34,811259056,280981,35.68,2910,2930,2840,3785,2045,2915,2887.24,10.94,0,35741,3068,2991,2948,2871,2828,2970,2850,84,870,500,2090,5,1,16715858,486,7.10,0.67,12,1.68,409.00,4365.00,3840,20250120,-24.35,2120,20240805,37.03,3840,-24.35,20250120,2590,12.16,20250102,3840,-24.35,20250120,2120,37.03,20240805,3.24,N,025880,500,83 억,,1828306,N,N,0,N,00,N +20250319,090358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2900,-15,5,-0.51,106362305,36744,4.67,2910,2915,2880,3785,2045,2915,2894.68,10.94,0,9968,3068,2991,2948,2871,2828,2970,2850,84,870,500,2090,5,1,16715858,485,7.09,0.66,12,0.22,409.00,4365.00,3840,20250120,-24.48,2120,20240805,36.79,3840,-24.48,20250120,2590,11.97,20250102,3840,-24.48,20250120,2120,36.79,20240805,3.24,N,025880,500,83 억,,1828306,N,N,0,N,00,N 20250318,160355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2915,-70,5,-2.35,2256081111,762245,32.93,2985,3025,2905,3880,2090,2985,2959.90,11.03,0,-19291,3168,3076,2993,2901,2818,3035,2860,84,895,500,2140,5,1,16715858,487,7.13,0.67,12,4.56,409.00,4365.00,3840,20250120,-24.09,2120,20240805,37.50,3840,-24.09,20250120,2590,12.55,20250102,3840,-24.09,20250120,2120,37.50,20240805,3.45,N,025880,500,83 억,,1843635,N,N,0,N,00,N 20250318,150358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2920,-65,5,-2.18,2028311184,684139,29.55,2985,3025,2910,3880,2090,2985,2964.76,11.03,0,-23404,3168,3076,2993,2901,2818,3035,2860,84,895,500,2140,5,1,16715858,488,7.14,0.67,12,4.09,409.00,4365.00,3840,20250120,-23.96,2120,20240805,37.74,3840,-23.96,20250120,2590,12.74,20250102,3840,-23.96,20250120,2120,37.74,20240805,3.45,N,025880,500,83 억,,1843635,N,N,0,N,00,N 20250318,140357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2930,-55,5,-1.84,1744580034,587047,25.36,2985,3025,2930,3880,2090,2985,2971.79,11.03,0,-10596,3168,3076,2993,2901,2818,3035,2860,84,895,500,2140,5,1,16715858,490,7.16,0.67,12,3.51,409.00,4365.00,3840,20250120,-23.70,2120,20240805,38.21,3840,-23.70,20250120,2590,13.13,20250102,3840,-23.70,20250120,2120,38.21,20240805,3.45,N,025880,500,83 억,,1843635,N,N,0,N,00,N diff --git a/025890/price/prices-20250301.csv b/025890/price/prices-20250301.csv index 68fd81e2d1c5..797d6a662914 100644 --- a/025890/price/prices-20250301.csv +++ b/025890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1758,-3,5,-0.17,12598571,7193,59.88,1761,1763,1746,2285,1233,1761,1751.50,3.16,0,-104,1782,1771,1752,1741,1722,1777,1747,57,524,500,1230,1,1,11309259,199,7.95,0.59,12,0.06,221.00,2998.00,2865,20240716,-38.64,1733,20250318,1.44,1969,-10.72,20250107,1733,1.44,20250318,2865,-38.64,20240716,1733,1.44,20250318,0.00,N,025890,500,56 억,,357483,N,N,2,N,00,N +20250319,150358,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1750,-11,5,-0.62,9184289,5242,43.64,1761,1763,1746,2285,1233,1761,1752.06,3.16,0,-104,1782,1771,1752,1741,1722,1777,1747,57,524,500,1230,1,1,11309259,198,7.92,0.58,12,0.05,221.00,2998.00,2865,20240716,-38.92,1733,20250318,0.98,1969,-11.12,20250107,1733,0.98,20250318,2865,-38.92,20240716,1733,0.98,20250318,0.00,N,025890,500,56 억,,357483,N,N,8,N,00,N +20250319,140359,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1748,-13,5,-0.74,6845197,3903,32.49,1761,1763,1748,2285,1233,1761,1753.83,3.16,0,-130,1782,1771,1752,1741,1722,1777,1747,57,524,500,1230,1,1,11309259,198,7.91,0.58,12,0.03,221.00,2998.00,2865,20240716,-38.99,1733,20250318,0.87,1969,-11.22,20250107,1733,0.87,20250318,2865,-38.99,20240716,1733,0.87,20250318,0.00,N,025890,500,56 억,,357483,N,N,8,N,00,N +20250319,130357,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1755,-6,5,-0.34,3935053,2240,18.65,1761,1763,1755,2285,1233,1761,1756.72,3.16,0,-130,1782,1771,1752,1741,1722,1777,1747,57,524,500,1230,1,1,11309259,198,7.94,0.59,12,0.02,221.00,2998.00,2865,20240716,-38.74,1733,20250318,1.27,1969,-10.87,20250107,1733,1.27,20250318,2865,-38.74,20240716,1733,1.27,20250318,0.00,N,025890,500,56 억,,357483,N,N,8,N,00,N +20250319,120357,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1762,1,2,0.06,1163885,661,5.50,1761,1763,1756,2285,1233,1761,1760.79,3.16,0,-130,1782,1771,1752,1741,1722,1777,1747,57,524,500,1230,1,1,11309259,199,7.97,0.59,12,0.01,221.00,2998.00,2865,20240716,-38.50,1733,20250318,1.67,1969,-10.51,20250107,1733,1.67,20250318,2865,-38.50,20240716,1733,1.67,20250318,0.00,N,025890,500,56 억,,357483,N,N,8,N,00,N +20250319,110357,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1763,2,2,0.11,1160361,659,5.49,1761,1763,1756,2285,1233,1761,1760.79,3.16,0,-130,1782,1771,1752,1741,1722,1777,1747,57,524,500,1230,1,1,11309259,199,7.98,0.59,12,0.01,221.00,2998.00,2865,20240716,-38.46,1733,20250318,1.73,1969,-10.46,20250107,1733,1.73,20250318,2865,-38.46,20240716,1733,1.73,20250318,0.00,N,025890,500,56 억,,357483,N,N,8,N,00,N +20250319,100358,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1757,-4,5,-0.23,674439,383,3.19,1761,1763,1757,2285,1233,1761,1760.94,3.16,0,-67,1782,1771,1752,1741,1722,1777,1747,57,524,500,1230,1,1,11309259,199,7.95,0.59,12,0.00,221.00,2998.00,2865,20240716,-38.67,1733,20250318,1.38,1969,-10.77,20250107,1733,1.38,20250318,2865,-38.67,20240716,1733,1.38,20250318,0.00,N,025890,500,56 억,,357483,N,N,8,N,00,N +20250319,090358,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1761,0,3,0.00,179622,102,0.85,1761,1761,1761,2285,1233,1761,1761.00,3.16,0,0,1782,1771,1752,1741,1722,1777,1747,57,524,500,1230,1,1,11309259,199,7.97,0.59,12,0.00,221.00,2998.00,2865,20240716,-38.53,1733,20250318,1.62,1969,-10.56,20250107,1733,1.62,20250318,2865,-38.53,20240716,1733,1.62,20250318,0.00,N,025890,500,56 억,,357483,N,N,8,N,00,N 20250318,160355,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1761,26,2,1.50,20964553,12012,132.07,1733,1763,1733,2255,1215,1735,1745.30,3.16,0,-36,1755,1745,1740,1730,1725,1742,1727,57,520,500,1210,1,1,11309259,199,7.97,0.59,12,0.11,221.00,2998.00,2865,20240716,-38.53,1733,20250318,1.62,1969,-10.56,20250107,1733,1.62,20250318,2865,-38.53,20240716,1733,1.62,20250318,0.00,N,025890,500,56 억,,357519,N,N,8,N,00,N 20250318,150358,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1761,26,2,1.50,20718054,11872,130.53,1733,1763,1733,2255,1215,1735,1745.12,3.16,0,-34,1755,1745,1740,1730,1725,1742,1727,57,520,500,1210,1,1,11309259,199,7.97,0.59,12,0.10,221.00,2998.00,2865,20240716,-38.53,1733,20250318,1.62,1969,-10.56,20250107,1733,1.62,20250318,2865,-38.53,20240716,1733,1.62,20250318,0.00,N,025890,500,56 억,,357519,N,N,1,N,00,N 20250318,140357,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1761,26,2,1.50,17429744,10005,110.01,1733,1761,1733,2255,1215,1735,1742.10,3.16,0,-2,1755,1745,1740,1730,1725,1742,1727,57,520,500,1210,1,1,11309259,199,7.97,0.59,12,0.09,221.00,2998.00,2865,20240716,-38.53,1733,20250318,1.62,1969,-10.56,20250107,1733,1.62,20250318,2865,-38.53,20240716,1733,1.62,20250318,0.00,N,025890,500,56 억,,357519,N,N,1,N,00,N diff --git a/025900/price/prices-20250301.csv b/025900/price/prices-20250301.csv index 2e6ab6fa8b0a..7cddeffc667a 100644 --- a/025900/price/prices-20250301.csv +++ b/025900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160357,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10340,170,2,1.67,1994799375,194205,133.76,10170,10400,10110,13220,7120,10170,10271.53,50.78,0,-11424,10370,10270,10160,10060,9950,10320,10110,106,3050,200,6710,10,1,50557285,5228,-6.18,0.58,12,0.38,-1672.00,17779.00,28077,20240307,-63.17,7930,20250203,30.39,14880,-30.51,20250221,7930,30.39,20250203,64000,-83.84,20240319,7930,30.39,20250203,1.57,N,025900,200,106 억,,25670684,N,N,22,N,00,N +20250319,150358,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10320,150,2,1.47,1842977365,179487,123.63,10170,10400,10110,13220,7120,10170,10268.03,50.78,0,-9637,10370,10270,10160,10060,9950,10320,10110,106,3050,200,6710,10,1,50557285,5218,-6.17,0.58,12,0.36,-1672.00,17779.00,28077,20240307,-63.24,7930,20250203,30.14,14880,-30.65,20250221,7930,30.14,20250203,64000,-83.88,20240319,7930,30.14,20250203,1.57,N,025900,200,106 억,,25670684,N,N,11,N,00,N +20250319,140359,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10300,130,2,1.28,1474662390,143825,99.06,10170,10400,10110,13220,7120,10170,10253.17,50.78,0,-11365,10370,10270,10160,10060,9950,10320,10110,106,3050,200,6710,10,1,50557285,5207,-6.16,0.58,12,0.28,-1672.00,17779.00,28077,20240307,-63.32,7930,20250203,29.89,14880,-30.78,20250221,7930,29.89,20250203,64000,-83.91,20240319,7930,29.89,20250203,1.57,N,025900,200,106 억,,25670684,N,N,11,N,00,N +20250319,130357,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10210,40,2,0.39,1334941220,130221,89.69,10170,10400,10110,13220,7120,10170,10251.35,50.78,0,-7385,10370,10270,10160,10060,9950,10320,10110,106,3050,200,6710,10,1,50557285,5162,-6.11,0.57,12,0.26,-1672.00,17779.00,28077,20240307,-63.64,7930,20250203,28.75,14880,-31.38,20250221,7930,28.75,20250203,64000,-84.05,20240319,7930,28.75,20250203,1.57,N,025900,200,106 억,,25670684,N,N,11,N,00,N +20250319,120357,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10180,10,2,0.10,1187818620,115814,79.77,10170,10400,10110,13220,7120,10170,10256.26,50.78,0,-6035,10370,10270,10160,10060,9950,10320,10110,106,3050,200,6710,10,1,50557285,5147,-6.09,0.57,12,0.23,-1672.00,17779.00,28077,20240307,-63.74,7930,20250203,28.37,14880,-31.59,20250221,7930,28.37,20250203,64000,-84.09,20240319,7930,28.37,20250203,1.57,N,025900,200,106 억,,25670684,N,N,11,N,00,N +20250319,110358,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10200,30,2,0.29,1090204580,106245,73.18,10170,10400,10110,13220,7120,10170,10261.23,50.78,0,-8172,10370,10270,10160,10060,9950,10320,10110,106,3050,200,6710,10,1,50557285,5157,-6.10,0.57,12,0.21,-1672.00,17779.00,28077,20240307,-63.67,7930,20250203,28.63,14880,-31.45,20250221,7930,28.63,20250203,64000,-84.06,20240319,7930,28.63,20250203,1.57,N,025900,200,106 억,,25670684,N,N,11,N,00,N +20250319,100358,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10320,150,2,1.47,779865360,75890,52.27,10170,10400,10110,13220,7120,10170,10276.26,50.78,0,2526,10370,10270,10160,10060,9950,10320,10110,106,3050,200,6710,10,1,50557285,5218,-6.17,0.58,12,0.15,-1672.00,17779.00,28077,20240307,-63.24,7930,20250203,30.14,14880,-30.65,20250221,7930,30.14,20250203,64000,-83.88,20240319,7930,30.14,20250203,1.57,N,025900,200,106 억,,25670684,N,N,11,N,00,N +20250319,090358,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10330,160,2,1.57,164216740,15945,10.98,10170,10400,10110,13220,7120,10170,10298.95,50.78,0,2189,10370,10270,10160,10060,9950,10320,10110,106,3050,200,6710,10,1,50557285,5223,-6.18,0.58,12,0.03,-1672.00,17779.00,28077,20240307,-63.21,7930,20250203,30.26,14880,-30.58,20250221,7930,30.26,20250203,64000,-83.86,20240319,7930,30.26,20250203,1.57,N,025900,200,106 억,,25670684,N,N,11,N,00,N 20250318,160356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10170,50,2,0.49,1442978910,141981,70.38,10140,10260,10050,13150,7090,10120,10163.18,50.79,0,-6487,10560,10340,10170,9950,9780,10450,10060,106,3030,200,6670,10,1,50557285,5142,-6.08,0.57,12,0.28,-1672.00,17779.00,28998,20240306,-64.93,7930,20250203,28.25,14880,-31.65,20250221,7930,28.25,20250203,64900,-84.33,20240318,7930,28.25,20250203,1.57,N,025900,200,106 억,,25676085,N,N,11,N,00,N 20250318,150358,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10140,20,2,0.20,1348426400,132688,65.78,10140,10260,10050,13150,7090,10120,10162.38,50.79,0,-5914,10560,10340,10170,9950,9780,10450,10060,106,3030,200,6670,10,1,50557285,5127,-6.06,0.57,12,0.26,-1672.00,17779.00,28998,20240306,-65.03,7930,20250203,27.87,14880,-31.85,20250221,7930,27.87,20250203,64900,-84.38,20240318,7930,27.87,20250203,1.57,N,025900,200,106 억,,25676085,N,N,54,N,00,N 20250318,140357,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10140,20,2,0.20,1236913210,121690,60.32,10140,10260,10050,13150,7090,10120,10164.46,50.79,0,-5476,10560,10340,10170,9950,9780,10450,10060,106,3030,200,6670,10,1,50557285,5127,-6.06,0.57,12,0.24,-1672.00,17779.00,28998,20240306,-65.03,7930,20250203,27.87,14880,-31.85,20250221,7930,27.87,20250203,64900,-84.38,20240318,7930,27.87,20250203,1.57,N,025900,200,106 억,,25676085,N,N,54,N,00,N diff --git a/025950/price/prices-20250301.csv b/025950/price/prices-20250301.csv index 079fc5605bdb..9f0369e90476 100644 --- a/025950/price/prices-20250301.csv +++ b/025950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50300,-4800,5,-8.71,22295611875,427084,168.89,55300,55700,49850,71600,38600,55100,52203.52,0.53,0,-24640,57366,56232,54866,53732,52366,56800,54300,42,16500,500,34160,100,1,8400000,4225,53.97,4.37,12,5.08,932.00,11512.00,73300,20241210,-31.38,14010,20241120,259.03,59700,-15.75,20250115,38950,29.14,20250123,73300,-31.38,20241210,14010,259.03,20241120,0.77,N,025950,500,42 억,,44113,N,N,0,N,00,N +20250319,150358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50300,-4800,5,-8.71,21161576275,404586,160.00,55300,55700,49850,71600,38600,55100,52302.34,0.53,0,-23561,57366,56232,54866,53732,52366,56800,54300,42,16500,500,34160,100,1,8400000,4225,53.97,4.37,12,4.82,932.00,11512.00,73300,20241210,-31.38,14010,20241120,259.03,59700,-15.75,20250115,38950,29.14,20250123,73300,-31.38,20241210,14010,259.03,20241120,0.77,N,025950,500,42 억,,44113,N,N,0,N,00,N +20250319,140359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50900,-4200,5,-7.62,18550308500,352936,139.57,55300,55700,50200,71600,38600,55100,52557.97,0.53,0,-19295,57366,56232,54866,53732,52366,56800,54300,42,16500,500,34160,100,1,8400000,4276,54.61,4.42,12,4.20,932.00,11512.00,73300,20241210,-30.56,14010,20241120,263.31,59700,-14.74,20250115,38950,30.68,20250123,73300,-30.56,20241210,14010,263.31,20241120,0.77,N,025950,500,42 억,,44113,N,N,0,N,00,N +20250319,130358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50600,-4500,5,-8.17,16599063100,314513,124.38,55300,55700,50200,71600,38600,55100,52774.97,0.53,0,-18926,57366,56232,54866,53732,52366,56800,54300,42,16500,500,34160,100,1,8400000,4250,54.29,4.40,12,3.74,932.00,11512.00,73300,20241210,-30.97,14010,20241120,261.17,59700,-15.24,20250115,38950,29.91,20250123,73300,-30.97,20241210,14010,261.17,20241120,0.77,N,025950,500,42 억,,44113,N,N,0,N,00,N +20250319,120357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,51900,-3200,5,-5.81,12878685650,241802,95.62,55300,55700,51300,71600,38600,55100,53259.16,0.53,0,-14939,57366,56232,54866,53732,52366,56800,54300,42,16500,500,34160,100,1,8400000,4360,55.69,4.51,12,2.88,932.00,11512.00,73300,20241210,-29.20,14010,20241120,270.45,59700,-13.07,20250115,38950,33.25,20250123,73300,-29.20,20241210,14010,270.45,20241120,0.77,N,025950,500,42 억,,44113,N,N,0,N,00,N +20250319,110358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,52400,-2700,5,-4.90,11598549900,217276,85.92,55300,55700,51300,71600,38600,55100,53379.43,0.53,0,-11095,57366,56232,54866,53732,52366,56800,54300,42,16500,500,34160,100,1,8400000,4402,56.22,4.55,12,2.59,932.00,11512.00,73300,20241210,-28.51,14010,20241120,274.02,59700,-12.23,20250115,38950,34.53,20250123,73300,-28.51,20241210,14010,274.02,20241120,0.77,N,025950,500,42 억,,44113,N,N,0,N,00,N +20250319,100359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,52500,-2600,5,-4.72,7800870850,144634,57.20,55300,55700,52200,71600,38600,55100,53933.00,0.53,0,-5993,57366,56232,54866,53732,52366,56800,54300,42,16500,500,34160,100,1,8400000,4410,56.33,4.56,12,1.72,932.00,11512.00,73300,20241210,-28.38,14010,20241120,274.73,59700,-12.06,20250115,38950,34.79,20250123,73300,-28.38,20241210,14010,274.73,20241120,0.77,N,025950,500,42 억,,44113,N,N,0,N,00,N +20250319,090359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,55100,0,3,0.00,977239300,17658,6.98,55300,55700,55000,71600,38600,55100,55346.48,0.53,0,-4342,57366,56232,54866,53732,52366,56800,54300,42,16500,500,34160,100,1,8400000,4628,59.12,4.79,12,0.21,932.00,11512.00,73300,20241210,-24.83,14010,20241120,293.29,59700,-7.71,20250115,38950,41.46,20250123,73300,-24.83,20241210,14010,293.29,20241120,0.77,N,025950,500,42 억,,44113,N,N,0,N,00,N 20250318,160356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,55100,800,2,1.47,13723686250,250260,51.58,54800,56000,53500,70500,38100,54300,54836.37,0.63,0,-8876,59300,56800,53900,51400,48500,58050,52650,42,16200,500,33660,100,1,8400000,4628,59.12,4.79,12,2.98,932.00,11512.00,73300,20241210,-24.83,14010,20241120,293.29,59700,-7.71,20250115,38950,41.46,20250123,73300,-24.83,20241210,14010,293.29,20241120,0.76,N,025950,500,42 억,,52997,N,N,0,N,00,N 20250318,150358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,54900,600,2,1.10,12836223450,234118,48.25,54800,56000,53500,70500,38100,54300,54828.01,0.63,0,-9469,59300,56800,53900,51400,48500,58050,52650,42,16200,500,33660,100,1,8400000,4612,58.91,4.77,12,2.79,932.00,11512.00,73300,20241210,-25.10,14010,20241120,291.86,59700,-8.04,20250115,38950,40.95,20250123,73300,-25.10,20241210,14010,291.86,20241120,0.76,N,025950,500,42 억,,52997,N,N,0,N,00,N 20250318,140357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,54800,500,2,0.92,11445270500,208668,43.01,54800,56000,53500,70500,38100,54300,54849.19,0.63,0,-7151,59300,56800,53900,51400,48500,58050,52650,42,16200,500,33660,100,1,8400000,4603,58.80,4.76,12,2.48,932.00,11512.00,73300,20241210,-25.24,14010,20241120,291.15,59700,-8.21,20250115,38950,40.69,20250123,73300,-25.24,20241210,14010,291.15,20241120,0.76,N,025950,500,42 억,,52997,N,N,0,N,00,N diff --git a/025980/price/prices-20250301.csv b/025980/price/prices-20250301.csv index a5c0f03cdb92..62c5cfbf5bd0 100644 --- a/025980/price/prices-20250301.csv +++ b/025980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5800,-90,5,-1.53,1534390690,263501,56.05,5860,5900,5780,7650,4130,5890,5823.09,6.75,0,-55509,6110,6000,5870,5760,5630,6055,5815,92,1760,100,4470,10,1,88629478,5141,-17.01,0.73,12,0.30,-341.00,7980.00,6920,20240314,-16.18,4525,20241021,28.18,6340,-8.52,20250124,5260,10.27,20250102,6580,-11.85,20240326,4525,28.18,20241021,3.16,N,025980,100,91 억,,5983419,N,N,1411,N,00,N +20250319,150358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5810,-80,5,-1.36,1455773795,249951,53.16,5860,5900,5780,7650,4130,5890,5824.24,6.75,0,-59294,6110,6000,5870,5760,5630,6055,5815,92,1760,100,4470,10,1,88629478,5149,-17.04,0.73,12,0.28,-341.00,7980.00,6920,20240314,-16.04,4525,20241021,28.40,6340,-8.36,20250124,5260,10.46,20250102,6580,-11.70,20240326,4525,28.40,20241021,3.16,N,025980,100,91 억,,5983419,N,N,457,N,00,N +20250319,140400,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5810,-80,5,-1.36,1310609595,224925,47.84,5860,5900,5780,7650,4130,5890,5826.87,6.75,0,-60288,6110,6000,5870,5760,5630,6055,5815,92,1760,100,4470,10,1,88629478,5149,-17.04,0.73,12,0.25,-341.00,7980.00,6920,20240314,-16.04,4525,20241021,28.40,6340,-8.36,20250124,5260,10.46,20250102,6580,-11.70,20240326,4525,28.40,20241021,3.16,N,025980,100,91 억,,5983419,N,N,457,N,00,N +20250319,130358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5820,-70,5,-1.19,1215177005,208506,44.35,5860,5900,5780,7650,4130,5890,5828.02,6.75,0,-57619,6110,6000,5870,5760,5630,6055,5815,92,1760,100,4470,10,1,88629478,5158,-17.07,0.73,12,0.24,-341.00,7980.00,6920,20240314,-15.90,4525,20241021,28.62,6340,-8.20,20250124,5260,10.65,20250102,6580,-11.55,20240326,4525,28.62,20241021,3.16,N,025980,100,91 억,,5983419,N,N,457,N,00,N +20250319,120358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5830,-60,5,-1.02,1088436230,186733,39.72,5860,5900,5780,7650,4130,5890,5828.84,6.75,0,-54391,6110,6000,5870,5760,5630,6055,5815,92,1760,100,4470,10,1,88629478,5167,-17.10,0.73,12,0.21,-341.00,7980.00,6920,20240314,-15.75,4525,20241021,28.84,6340,-8.04,20250124,5260,10.84,20250102,6580,-11.40,20240326,4525,28.84,20241021,3.16,N,025980,100,91 억,,5983419,N,N,457,N,00,N +20250319,110358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5810,-80,5,-1.36,913953170,156690,33.33,5860,5900,5780,7650,4130,5890,5832.87,6.75,0,-50052,6110,6000,5870,5760,5630,6055,5815,92,1760,100,4470,10,1,88629478,5149,-17.04,0.73,12,0.18,-341.00,7980.00,6920,20240314,-16.04,4525,20241021,28.40,6340,-8.36,20250124,5260,10.46,20250102,6580,-11.70,20240326,4525,28.40,20241021,3.16,N,025980,100,91 억,,5983419,N,N,457,N,00,N +20250319,100359,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5830,-60,5,-1.02,552051060,94270,20.05,5860,5900,5810,7650,4130,5890,5856.06,6.75,0,-18747,6110,6000,5870,5760,5630,6055,5815,92,1760,100,4470,10,1,88629478,5167,-17.10,0.73,12,0.11,-341.00,7980.00,6920,20240314,-15.75,4525,20241021,28.84,6340,-8.04,20250124,5260,10.84,20250102,6580,-11.40,20240326,4525,28.84,20241021,3.16,N,025980,100,91 억,,5983419,N,N,457,N,00,N +20250319,090359,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5870,-20,5,-0.34,78642900,13423,2.86,5860,5890,5840,7650,4130,5890,5858.81,6.75,0,4203,6110,6000,5870,5760,5630,6055,5815,92,1760,100,4470,10,1,88629478,5203,-17.21,0.74,12,0.02,-341.00,7980.00,6920,20240314,-15.17,4525,20241021,29.72,6340,-7.41,20250124,5260,11.60,20250102,6580,-10.79,20240326,4525,29.72,20241021,3.16,N,025980,100,91 억,,5983419,N,N,457,N,00,N 20250318,160356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5890,120,2,2.08,2753903335,469383,141.83,5790,5980,5740,7500,4040,5770,5867.12,6.70,0,-2427,5930,5850,5780,5700,5630,5815,5665,92,1730,100,4380,10,1,88629478,5220,-17.27,0.74,12,0.53,-341.00,7980.00,6920,20240314,-14.88,4525,20241021,30.17,6340,-7.10,20250124,5260,11.98,20250102,6580,-10.49,20240326,4525,30.17,20241021,3.22,N,025980,100,91 억,,5936756,N,N,457,N,00,N 20250318,150359,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5910,140,2,2.43,2595696085,442561,133.73,5790,5980,5740,7500,4040,5770,5865.23,6.70,0,-7051,5930,5850,5780,5700,5630,5815,5665,92,1730,100,4380,10,1,88629478,5238,-17.33,0.74,12,0.50,-341.00,7980.00,6920,20240314,-14.60,4525,20241021,30.61,6340,-6.78,20250124,5260,12.36,20250102,6580,-10.18,20240326,4525,30.61,20241021,3.22,N,025980,100,91 억,,5936756,N,N,1895,N,00,N 20250318,140358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5930,160,2,2.77,2146718915,366850,110.85,5790,5980,5740,7500,4040,5770,5851.82,6.70,0,-12223,5930,5850,5780,5700,5630,5815,5665,92,1730,100,4380,10,1,88629478,5256,-17.39,0.74,12,0.41,-341.00,7980.00,6920,20240314,-14.31,4525,20241021,31.05,6340,-6.47,20250124,5260,12.74,20250102,6580,-9.88,20240326,4525,31.05,20241021,3.22,N,025980,100,91 억,,5936756,N,N,1895,N,00,N diff --git a/026040/price/prices-20250301.csv b/026040/price/prices-20250301.csv index 9cadcc2a25e6..12eb5d4a3208 100644 --- a/026040/price/prices-20250301.csv +++ b/026040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,-49,5,-2.50,15817633,8168,71.55,1959,1959,1910,2545,1372,1959,1936.54,1.58,0,-1985,1979,1968,1948,1937,1917,1974,1943,87,586,500,1290,1,1,16503790,315,39.79,0.60,12,0.05,48.00,3190.00,2975,20241213,-35.80,1650,20240913,15.76,2525,-24.36,20250107,1815,5.23,20250311,2975,-35.80,20241213,1650,15.76,20240913,0.09,N,026040,500,86 억,,261315,N,N,0,N,00,N +20250319,150359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1924,-35,5,-1.79,10365592,5344,46.81,1959,1959,1923,2545,1372,1959,1939.67,1.58,0,-1084,1979,1968,1948,1937,1917,1974,1943,87,586,500,1290,1,1,16503790,318,40.08,0.60,12,0.03,48.00,3190.00,2975,20241213,-35.33,1650,20240913,16.61,2525,-23.80,20250107,1815,6.01,20250311,2975,-35.33,20241213,1650,16.61,20240913,0.09,N,026040,500,86 억,,261315,N,N,0,N,00,N +20250319,140400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1931,-28,5,-1.43,8451780,4349,38.10,1959,1959,1931,2545,1372,1959,1943.38,1.58,0,-641,1979,1968,1948,1937,1917,1974,1943,87,586,500,1290,1,1,16503790,319,40.23,0.61,12,0.03,48.00,3190.00,2975,20241213,-35.09,1650,20240913,17.03,2525,-23.52,20250107,1815,6.39,20250311,2975,-35.09,20241213,1650,17.03,20240913,0.09,N,026040,500,86 억,,261315,N,N,0,N,00,N +20250319,130358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1942,-17,5,-0.87,5935252,3050,26.72,1959,1959,1940,2545,1372,1959,1945.98,1.58,0,-511,1979,1968,1948,1937,1917,1974,1943,87,586,500,1290,1,1,16503790,321,40.46,0.61,12,0.02,48.00,3190.00,2975,20241213,-34.72,1650,20240913,17.70,2525,-23.09,20250107,1815,7.00,20250311,2975,-34.72,20241213,1650,17.70,20240913,0.09,N,026040,500,86 억,,261315,N,N,0,N,00,N +20250319,120358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1943,-16,5,-0.82,4663103,2395,20.98,1959,1959,1942,2545,1372,1959,1947.02,1.58,0,-185,1979,1968,1948,1937,1917,1974,1943,87,586,500,1290,1,1,16503790,321,40.48,0.61,12,0.01,48.00,3190.00,2975,20241213,-34.69,1650,20240913,17.76,2525,-23.05,20250107,1815,7.05,20250311,2975,-34.69,20241213,1650,17.76,20240913,0.09,N,026040,500,86 억,,261315,N,N,0,N,00,N +20250319,110359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1945,-14,5,-0.71,3434942,1764,15.45,1959,1959,1942,2545,1372,1959,1947.25,1.58,0,-100,1979,1968,1948,1937,1917,1974,1943,87,586,500,1290,1,1,16503790,321,40.52,0.61,12,0.01,48.00,3190.00,2975,20241213,-34.62,1650,20240913,17.88,2525,-22.97,20250107,1815,7.16,20250311,2975,-34.62,20241213,1650,17.88,20240913,0.09,N,026040,500,86 억,,261315,N,N,0,N,00,N +20250319,100359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1942,-17,5,-0.87,2810411,1443,12.64,1959,1959,1942,2545,1372,1959,1947.62,1.58,0,-6,1979,1968,1948,1937,1917,1974,1943,87,586,500,1290,1,1,16503790,321,40.46,0.61,12,0.01,48.00,3190.00,2975,20241213,-34.72,1650,20240913,17.70,2525,-23.09,20250107,1815,7.00,20250311,2975,-34.72,20241213,1650,17.70,20240913,0.09,N,026040,500,86 억,,261315,N,N,0,N,00,N +20250319,090359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1959,0,3,0.00,9795,5,0.04,1959,1959,1959,2545,1372,1959,1959.00,1.58,0,-5,1979,1968,1948,1937,1917,1974,1943,87,586,500,1290,1,1,16503790,323,40.81,0.61,12,0.00,48.00,3190.00,2975,20241213,-34.15,1650,20240913,18.73,2525,-22.42,20250107,1815,7.93,20250311,2975,-34.15,20241213,1650,18.73,20240913,0.09,N,026040,500,86 억,,261315,N,N,0,N,00,N 20250318,160357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1959,16,2,0.82,22191211,11416,65.52,1943,1959,1928,2525,1361,1943,1943.87,1.59,0,-985,1996,1969,1932,1905,1868,1983,1919,87,582,500,1280,1,1,16503790,323,40.81,0.61,12,0.07,48.00,3190.00,2975,20241213,-34.15,1650,20240913,18.73,2525,-22.42,20250107,1815,7.93,20250311,2975,-34.15,20241213,1650,18.73,20240913,0.09,N,026040,500,86 억,,262245,N,N,0,N,00,N 20250318,150359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1940,-3,5,-0.15,21085088,10846,62.25,1943,1959,1928,2525,1361,1943,1944.04,1.59,0,-985,1996,1969,1932,1905,1868,1983,1919,87,582,500,1280,1,1,16503790,320,40.42,0.61,12,0.07,48.00,3190.00,2975,20241213,-34.79,1650,20240913,17.58,2525,-23.17,20250107,1815,6.89,20250311,2975,-34.79,20241213,1650,17.58,20240913,0.09,N,026040,500,86 억,,262245,N,N,0,N,00,N 20250318,140358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1940,-3,5,-0.15,20813759,10706,61.44,1943,1959,1928,2525,1361,1943,1944.12,1.59,0,-909,1996,1969,1932,1905,1868,1983,1919,87,582,500,1280,1,1,16503790,320,40.42,0.61,12,0.06,48.00,3190.00,2975,20241213,-34.79,1650,20240913,17.58,2525,-23.17,20250107,1815,6.89,20250311,2975,-34.79,20241213,1650,17.58,20240913,0.09,N,026040,500,86 억,,262245,N,N,0,N,00,N diff --git a/026150/price/prices-20250301.csv b/026150/price/prices-20250301.csv index 1dbc85115d46..11432b6dd57f 100644 --- a/026150/price/prices-20250301.csv +++ b/026150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6360,0,3,0.00,180022800,28379,58.34,6390,6390,6320,8260,4460,6360,6343.51,2.39,0,-14249,6486,6422,6386,6322,6286,6405,6305,88,1900,500,4700,10,1,17546331,1116,-48.92,1.08,12,0.16,-130.00,5902.00,8250,20240307,-22.91,5250,20241022,21.14,7080,-10.17,20250220,6300,0.95,20250304,8140,-21.87,20240731,5250,21.14,20241022,1.12,N,026150,500,87 억,,419478,N,N,0,N,00,N +20250319,150359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6340,-20,5,-0.31,166995790,26324,54.12,6390,6390,6320,8260,4460,6360,6343.86,2.39,0,-13878,6486,6422,6386,6322,6286,6405,6305,88,1900,500,4700,10,1,17546331,1112,-48.77,1.07,12,0.15,-130.00,5902.00,8250,20240307,-23.15,5250,20241022,20.76,7080,-10.45,20250220,6300,0.63,20250304,8140,-22.11,20240731,5250,20.76,20241022,1.12,N,026150,500,87 억,,419478,N,N,0,N,00,N +20250319,140400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6350,-10,5,-0.16,159819255,25192,51.79,6390,6390,6320,8260,4460,6360,6344.05,2.39,0,-13765,6486,6422,6386,6322,6286,6405,6305,88,1900,500,4700,10,1,17546331,1114,-48.85,1.08,12,0.14,-130.00,5902.00,8250,20240307,-23.03,5250,20241022,20.95,7080,-10.31,20250220,6300,0.79,20250304,8140,-21.99,20240731,5250,20.95,20241022,1.12,N,026150,500,87 억,,419478,N,N,0,N,00,N +20250319,130359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6360,0,3,0.00,142440600,22459,46.17,6390,6390,6320,8260,4460,6360,6342.25,2.39,0,-11329,6486,6422,6386,6322,6286,6405,6305,88,1900,500,4700,10,1,17546331,1116,-48.92,1.08,12,0.13,-130.00,5902.00,8250,20240307,-22.91,5250,20241022,21.14,7080,-10.17,20250220,6300,0.95,20250304,8140,-21.87,20240731,5250,21.14,20241022,1.12,N,026150,500,87 억,,419478,N,N,0,N,00,N +20250319,120358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6330,-30,5,-0.47,122857670,19370,39.82,6390,6390,6320,8260,4460,6360,6342.68,2.39,0,-11088,6486,6422,6386,6322,6286,6405,6305,88,1900,500,4700,10,1,17546331,1111,-48.69,1.07,12,0.11,-130.00,5902.00,8250,20240307,-23.27,5250,20241022,20.57,7080,-10.59,20250220,6300,0.48,20250304,8140,-22.24,20240731,5250,20.57,20241022,1.12,N,026150,500,87 억,,419478,N,N,0,N,00,N +20250319,110359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6350,-10,5,-0.16,118624440,18702,38.45,6390,6390,6320,8260,4460,6360,6342.87,2.39,0,-11014,6486,6422,6386,6322,6286,6405,6305,88,1900,500,4700,10,1,17546331,1114,-48.85,1.08,12,0.11,-130.00,5902.00,8250,20240307,-23.03,5250,20241022,20.95,7080,-10.31,20250220,6300,0.79,20250304,8140,-21.99,20240731,5250,20.95,20241022,1.12,N,026150,500,87 억,,419478,N,N,0,N,00,N +20250319,100400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6340,-20,5,-0.31,74779070,11782,24.22,6390,6390,6330,8260,4460,6360,6346.89,2.39,0,-6367,6486,6422,6386,6322,6286,6405,6305,88,1900,500,4700,10,1,17546331,1112,-48.77,1.07,12,0.07,-130.00,5902.00,8250,20240307,-23.15,5250,20241022,20.76,7080,-10.45,20250220,6300,0.63,20250304,8140,-22.11,20240731,5250,20.76,20241022,1.12,N,026150,500,87 억,,419478,N,N,0,N,00,N +20250319,090400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6360,0,3,0.00,7938720,1248,2.57,6390,6390,6360,8260,4460,6360,6361.15,2.39,0,962,6486,6422,6386,6322,6286,6405,6305,88,1900,500,4700,10,1,17546331,1116,-48.92,1.08,12,0.01,-130.00,5902.00,8250,20240307,-22.91,5250,20241022,21.14,7080,-10.17,20250220,6300,0.95,20250304,8140,-21.87,20240731,5250,21.14,20241022,1.12,N,026150,500,87 억,,419478,N,N,0,N,00,N 20250318,160357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6360,-60,5,-0.93,310026045,48615,140.20,6370,6450,6350,8340,4500,6420,6377.19,2.43,0,-7704,6540,6480,6430,6370,6320,6455,6345,88,1920,500,4750,10,1,17546331,1116,-48.92,1.08,12,0.28,-130.00,5902.00,8250,20240307,-22.91,5250,20241022,21.14,7080,-10.17,20250220,6300,0.95,20250304,8140,-21.87,20240731,5250,21.14,20241022,1.11,N,026150,500,87 억,,427181,N,N,0,N,00,N 20250318,150359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6360,-60,5,-0.93,261750185,41017,118.29,6370,6450,6350,8340,4500,6420,6381.50,2.43,0,-7661,6540,6480,6430,6370,6320,6455,6345,88,1920,500,4750,10,1,17546331,1116,-48.92,1.08,12,0.23,-130.00,5902.00,8250,20240307,-22.91,5250,20241022,21.14,7080,-10.17,20250220,6300,0.95,20250304,8140,-21.87,20240731,5250,21.14,20241022,1.11,N,026150,500,87 억,,427181,N,N,0,N,00,N 20250318,140358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6360,-60,5,-0.93,212722925,33312,96.07,6370,6450,6350,8340,4500,6420,6385.77,2.43,0,-7028,6540,6480,6430,6370,6320,6455,6345,88,1920,500,4750,10,1,17546331,1116,-48.92,1.08,12,0.19,-130.00,5902.00,8250,20240307,-22.91,5250,20241022,21.14,7080,-10.17,20250220,6300,0.95,20250304,8140,-21.87,20240731,5250,21.14,20241022,1.11,N,026150,500,87 억,,427181,N,N,0,N,00,N diff --git a/026890/price/prices-20250301.csv b/026890/price/prices-20250301.csv index d74e342dac0f..68e0ba0cfb6d 100644 --- a/026890/price/prices-20250301.csv +++ b/026890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160358,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7330,180,2,2.52,236994920,32614,93.29,7140,7330,7130,9290,5010,7150,7266.66,23.54,0,-1793,7216,7182,7136,7102,7056,7200,7120,208,2140,500,5140,10,1,41678175,3055,11.07,1.13,12,0.08,662.00,6514.00,11470,20240621,-36.09,6920,20240308,5.92,8920,-17.83,20250107,6950,5.47,20250314,11470,-36.09,20240621,6950,5.47,20250314,1.94,N,026890,500,208 억,,9809079,N,N,21,N,00,N +20250319,150359,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7290,140,2,1.96,196732030,27114,77.56,7140,7320,7130,9290,5010,7150,7255.74,23.54,0,300,7216,7182,7136,7102,7056,7200,7120,208,2140,500,5140,10,1,41678175,3038,11.01,1.12,12,0.07,662.00,6514.00,11470,20240621,-36.44,6920,20240308,5.35,8920,-18.27,20250107,6950,4.89,20250314,11470,-36.44,20240621,6950,4.89,20250314,1.94,N,026890,500,208 억,,9809079,N,N,36,N,00,N +20250319,140401,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7290,140,2,1.96,178444790,24609,70.39,7140,7310,7130,9290,5010,7150,7251.20,23.54,0,1008,7216,7182,7136,7102,7056,7200,7120,208,2140,500,5140,10,1,41678175,3038,11.01,1.12,12,0.06,662.00,6514.00,11470,20240621,-36.44,6920,20240308,5.35,8920,-18.27,20250107,6950,4.89,20250314,11470,-36.44,20240621,6950,4.89,20250314,1.94,N,026890,500,208 억,,9809079,N,N,36,N,00,N +20250319,130359,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7300,150,2,2.10,161190850,22242,63.62,7140,7310,7130,9290,5010,7150,7247.14,23.54,0,1124,7216,7182,7136,7102,7056,7200,7120,208,2140,500,5140,10,1,41678175,3043,11.03,1.12,12,0.05,662.00,6514.00,11470,20240621,-36.36,6920,20240308,5.49,8920,-18.16,20250107,6950,5.04,20250314,11470,-36.36,20240621,6950,5.04,20250314,1.94,N,026890,500,208 억,,9809079,N,N,36,N,00,N +20250319,120358,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7280,130,2,1.82,134520290,18585,53.16,7140,7300,7130,9290,5010,7150,7238.11,23.54,0,1399,7216,7182,7136,7102,7056,7200,7120,208,2140,500,5140,10,1,41678175,3034,11.00,1.12,12,0.04,662.00,6514.00,11470,20240621,-36.53,6920,20240308,5.20,8920,-18.39,20250107,6950,4.75,20250314,11470,-36.53,20240621,6950,4.75,20250314,1.94,N,026890,500,208 억,,9809079,N,N,36,N,00,N +20250319,110359,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7290,140,2,1.96,104118645,14407,41.21,7140,7300,7130,9290,5010,7150,7226.95,23.54,0,1060,7216,7182,7136,7102,7056,7200,7120,208,2140,500,5140,10,1,41678175,3038,11.01,1.12,12,0.03,662.00,6514.00,11470,20240621,-36.44,6920,20240308,5.35,8920,-18.27,20250107,6950,4.89,20250314,11470,-36.44,20240621,6950,4.89,20250314,1.94,N,026890,500,208 억,,9809079,N,N,36,N,00,N +20250319,100400,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7270,120,2,1.68,63755085,8863,25.35,7140,7290,7130,9290,5010,7150,7193.40,23.54,0,2153,7216,7182,7136,7102,7056,7200,7120,208,2140,500,5140,10,1,41678175,3030,10.98,1.12,12,0.02,662.00,6514.00,11470,20240621,-36.62,6920,20240308,5.06,8920,-18.50,20250107,6950,4.60,20250314,11470,-36.62,20240621,6950,4.60,20250314,1.94,N,026890,500,208 억,,9809079,N,N,36,N,00,N +20250319,090400,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7160,10,2,0.14,443150,62,0.18,7140,7180,7140,9290,5010,7150,7147.58,23.54,0,-7,7216,7182,7136,7102,7056,7200,7120,208,2140,500,5140,10,1,41678175,2984,10.82,1.10,12,0.00,662.00,6514.00,11470,20240621,-37.58,6920,20240308,3.47,8920,-19.73,20250107,6950,3.02,20250314,11470,-37.58,20240621,6950,3.02,20250314,1.94,N,026890,500,208 억,,9809079,N,N,36,N,00,N 20250318,160357,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7150,50,2,0.70,207585845,29110,105.93,7100,7170,7090,9230,4970,7100,7130.95,23.52,0,4909,7246,7172,7136,7062,7026,7155,7045,208,2130,500,5110,10,1,41678175,2980,10.80,1.10,12,0.07,662.00,6514.00,11470,20240621,-37.66,6910,20240306,3.47,8920,-19.84,20250107,6950,2.88,20250314,11470,-37.66,20240621,6950,2.88,20250314,1.95,N,026890,500,208 억,,9804112,N,N,36,N,00,N 20250318,150400,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7130,30,2,0.42,187290650,26271,95.60,7100,7170,7090,9230,4970,7100,7129.18,23.52,0,5356,7246,7172,7136,7062,7026,7155,7045,208,2130,500,5110,10,1,41678175,2972,10.77,1.09,12,0.06,662.00,6514.00,11470,20240621,-37.84,6910,20240306,3.18,8920,-20.07,20250107,6950,2.59,20250314,11470,-37.84,20240621,6950,2.59,20250314,1.95,N,026890,500,208 억,,9804112,N,N,24,N,00,N 20250318,140359,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7130,30,2,0.42,156929070,22020,80.13,7100,7170,7090,9230,4970,7100,7126.66,23.52,0,4603,7246,7172,7136,7062,7026,7155,7045,208,2130,500,5110,10,1,41678175,2972,10.77,1.09,12,0.05,662.00,6514.00,11470,20240621,-37.84,6910,20240306,3.18,8920,-20.07,20250107,6950,2.59,20250314,11470,-37.84,20240621,6950,2.59,20250314,1.95,N,026890,500,208 억,,9804112,N,N,24,N,00,N diff --git a/026910/price/prices-20250301.csv b/026910/price/prices-20250301.csv index f5047c2feb77..9d396acd7d14 100644 --- a/026910/price/prices-20250301.csv +++ b/026910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1898,1,2,0.05,30645702,16254,256.62,1896,1902,1874,2465,1328,1897,1885.42,0.59,0,107,1925,1910,1903,1888,1881,1907,1885,32,568,500,1250,1,1,6405405,122,4.13,0.49,12,0.25,460.00,3868.00,4075,20240830,-53.42,1825,20250219,4.00,2090,-9.19,20250109,1825,4.00,20250219,4075,-53.42,20240830,1825,4.00,20250219,0.00,N,026910,500,32 억,,37581,N,N,0,N,00,N +20250319,150400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1902,5,2,0.26,26532679,14070,222.13,1896,1902,1875,2465,1328,1897,1885.76,0.59,0,565,1925,1910,1903,1888,1881,1907,1885,32,568,500,1250,1,1,6405405,122,4.13,0.49,12,0.22,460.00,3868.00,4075,20240830,-53.33,1825,20250219,4.22,2090,-9.00,20250109,1825,4.22,20250219,4075,-53.33,20240830,1825,4.22,20250219,0.00,N,026910,500,32 억,,37581,N,N,0,N,00,N +20250319,140401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1885,-12,5,-0.63,24428432,12954,204.52,1896,1901,1875,2465,1328,1897,1885.78,0.59,0,602,1925,1910,1903,1888,1881,1907,1885,32,568,500,1250,1,1,6405405,121,4.10,0.49,12,0.20,460.00,3868.00,4075,20240830,-53.74,1825,20250219,3.29,2090,-9.81,20250109,1825,3.29,20250219,4075,-53.74,20240830,1825,3.29,20250219,0.00,N,026910,500,32 억,,37581,N,N,0,N,00,N +20250319,130359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1885,-12,5,-0.63,23842756,12642,199.59,1896,1901,1876,2465,1328,1897,1886.00,0.59,0,602,1925,1910,1903,1888,1881,1907,1885,32,568,500,1250,1,1,6405405,121,4.10,0.49,12,0.20,460.00,3868.00,4075,20240830,-53.74,1825,20250219,3.29,2090,-9.81,20250109,1825,3.29,20250219,4075,-53.74,20240830,1825,3.29,20250219,0.00,N,026910,500,32 억,,37581,N,N,0,N,00,N +20250319,120359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1879,-18,5,-0.95,20322155,10767,169.99,1896,1901,1877,2465,1328,1897,1887.45,0.59,0,602,1925,1910,1903,1888,1881,1907,1885,32,568,500,1250,1,1,6405405,120,4.08,0.49,12,0.17,460.00,3868.00,4075,20240830,-53.89,1825,20250219,2.96,2090,-10.10,20250109,1825,2.96,20250219,4075,-53.89,20240830,1825,2.96,20250219,0.00,N,026910,500,32 억,,37581,N,N,0,N,00,N +20250319,110359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1879,-18,5,-0.95,15351817,8122,128.23,1896,1901,1879,2465,1328,1897,1890.15,0.59,0,602,1925,1910,1903,1888,1881,1907,1885,32,568,500,1250,1,1,6405405,120,4.08,0.49,12,0.13,460.00,3868.00,4075,20240830,-53.89,1825,20250219,2.96,2090,-10.10,20250109,1825,2.96,20250219,4075,-53.89,20240830,1825,2.96,20250219,0.00,N,026910,500,32 억,,37581,N,N,0,N,00,N +20250319,100400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1880,-17,5,-0.90,12748348,6737,106.36,1896,1901,1880,2465,1328,1897,1892.29,0.59,0,602,1925,1910,1903,1888,1881,1907,1885,32,568,500,1250,1,1,6405405,120,4.09,0.49,12,0.11,460.00,3868.00,4075,20240830,-53.87,1825,20250219,3.01,2090,-10.05,20250109,1825,3.01,20250219,4075,-53.87,20240830,1825,3.01,20250219,0.00,N,026910,500,32 억,,37581,N,N,0,N,00,N +20250319,090400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1897,0,3,0.00,8058254,4248,67.07,1896,1901,1895,2465,1328,1897,1896.95,0.59,0,16,1925,1910,1903,1888,1881,1907,1885,32,568,500,1250,1,1,6405405,122,4.12,0.49,12,0.07,460.00,3868.00,4075,20240830,-53.45,1825,20250219,3.95,2090,-9.23,20250109,1825,3.95,20250219,4075,-53.45,20240830,1825,3.95,20250219,0.00,N,026910,500,32 억,,37581,N,N,0,N,00,N 20250318,160357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1897,-26,5,-1.35,12083987,6334,142.59,1910,1918,1896,2495,1347,1923,1907.80,0.59,0,-260,1932,1927,1918,1913,1904,1930,1916,32,572,500,1260,1,1,6405405,122,-2.37,0.55,12,0.10,-802.00,3427.00,4075,20240830,-53.45,1825,20250219,3.95,2090,-9.23,20250109,1825,3.95,20250219,4075,-53.45,20240830,1825,3.95,20250219,0.00,N,026910,500,32 억,,37841,N,N,0,N,00,N 20250318,150400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1909,-14,5,-0.73,11264265,5902,132.87,1910,1918,1896,2495,1347,1923,1908.55,0.59,0,7,1932,1927,1918,1913,1904,1930,1916,32,572,500,1260,1,1,6405405,122,-2.38,0.56,12,0.09,-802.00,3427.00,4075,20240830,-53.15,1825,20250219,4.60,2090,-8.66,20250109,1825,4.60,20250219,4075,-53.15,20240830,1825,4.60,20250219,0.00,N,026910,500,32 억,,37841,N,N,0,N,00,N 20250318,140359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1911,-12,5,-0.62,10315688,5403,121.63,1910,1918,1896,2495,1347,1923,1909.25,0.59,0,17,1932,1927,1918,1913,1904,1930,1916,32,572,500,1260,1,1,6405405,122,-2.38,0.56,12,0.08,-802.00,3427.00,4075,20240830,-53.10,1825,20250219,4.71,2090,-8.56,20250109,1825,4.71,20250219,4075,-53.10,20240830,1825,4.71,20250219,0.00,N,026910,500,32 억,,37841,N,N,0,N,00,N diff --git a/026940/price/prices-20250301.csv b/026940/price/prices-20250301.csv index 2865fee7236d..c6ce846165f5 100644 --- a/026940/price/prices-20250301.csv +++ b/026940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2510,5,2,0.20,160634915,63829,130.20,2505,2535,2500,3255,1755,2505,2516.64,1.56,0,5300,2555,2530,2510,2485,2465,2542,2497,100,750,500,1800,5,1,20000000,502,21.45,0.38,12,0.32,117.00,6584.00,3615,20240514,-30.57,2125,20241209,18.12,2815,-10.83,20250221,2320,8.19,20250304,3615,-30.57,20240514,2125,18.12,20241209,4.01,N,026940,500,100 억,,311456,N,N,3,N,00,N +20250319,150400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2520,15,2,0.60,140709645,55901,114.03,2505,2535,2500,3255,1755,2505,2517.12,1.56,0,5283,2555,2530,2510,2485,2465,2542,2497,100,750,500,1800,5,1,20000000,504,21.54,0.38,12,0.28,117.00,6584.00,3615,20240514,-30.29,2125,20241209,18.59,2815,-10.48,20250221,2320,8.62,20250304,3615,-30.29,20240514,2125,18.59,20241209,4.01,N,026940,500,100 억,,311456,N,N,17,N,00,N +20250319,140401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2535,30,2,1.20,123173160,48938,99.82,2505,2535,2500,3255,1755,2505,2516.92,1.56,0,5241,2555,2530,2510,2485,2465,2542,2497,100,750,500,1800,5,1,20000000,507,21.67,0.39,12,0.24,117.00,6584.00,3615,20240514,-29.88,2125,20241209,19.29,2815,-9.95,20250221,2320,9.27,20250304,3615,-29.88,20240514,2125,19.29,20241209,4.01,N,026940,500,100 억,,311456,N,N,17,N,00,N +20250319,130359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,20,2,0.80,93647580,37227,75.94,2505,2530,2500,3255,1755,2505,2515.58,1.56,0,2097,2555,2530,2510,2485,2465,2542,2497,100,750,500,1800,5,1,20000000,505,21.58,0.38,12,0.19,117.00,6584.00,3615,20240514,-30.15,2125,20241209,18.82,2815,-10.30,20250221,2320,8.84,20250304,3615,-30.15,20240514,2125,18.82,20241209,4.01,N,026940,500,100 억,,311456,N,N,17,N,00,N +20250319,120359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,20,2,0.80,80292615,31937,65.15,2505,2530,2500,3255,1755,2505,2514.09,1.56,0,1199,2555,2530,2510,2485,2465,2542,2497,100,750,500,1800,5,1,20000000,505,21.58,0.38,12,0.16,117.00,6584.00,3615,20240514,-30.15,2125,20241209,18.82,2815,-10.30,20250221,2320,8.84,20250304,3615,-30.15,20240514,2125,18.82,20241209,4.01,N,026940,500,100 억,,311456,N,N,17,N,00,N +20250319,110400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2510,5,2,0.20,52549410,20900,42.63,2505,2530,2500,3255,1755,2505,2514.33,1.56,0,1607,2555,2530,2510,2485,2465,2542,2497,100,750,500,1800,5,1,20000000,502,21.45,0.38,12,0.10,117.00,6584.00,3615,20240514,-30.57,2125,20241209,18.12,2815,-10.83,20250221,2320,8.19,20250304,3615,-30.57,20240514,2125,18.12,20241209,4.01,N,026940,500,100 억,,311456,N,N,17,N,00,N +20250319,100400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2530,25,2,1.00,41583600,16549,33.76,2505,2530,2500,3255,1755,2505,2512.76,1.56,0,1904,2555,2530,2510,2485,2465,2542,2497,100,750,500,1800,5,1,20000000,506,21.62,0.38,12,0.08,117.00,6584.00,3615,20240514,-30.01,2125,20241209,19.06,2815,-10.12,20250221,2320,9.05,20250304,3615,-30.01,20240514,2125,19.06,20241209,4.01,N,026940,500,100 억,,311456,N,N,17,N,00,N +20250319,090400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,-5,5,-0.20,5850380,2336,4.77,2505,2505,2500,3255,1755,2505,2504.44,1.56,0,543,2555,2530,2510,2485,2465,2542,2497,100,750,500,1800,5,1,20000000,500,21.37,0.38,12,0.01,117.00,6584.00,3615,20240514,-30.84,2125,20241209,17.65,2815,-11.19,20250221,2320,7.76,20250304,3615,-30.84,20240514,2125,17.65,20241209,4.01,N,026940,500,100 억,,311456,N,N,17,N,00,N 20250318,160358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,10,2,0.40,121615272,48477,133.43,2500,2535,2490,3240,1750,2495,2508.80,1.55,0,1463,2601,2547,2506,2452,2411,2527,2432,100,745,500,1790,5,1,20000000,501,13.84,0.38,12,0.24,181.00,6623.00,3615,20240514,-30.71,2125,20241209,17.88,2815,-11.01,20250221,2320,7.97,20250304,3615,-30.71,20240514,2125,17.88,20241209,4.03,N,026940,500,100 억,,309223,N,N,17,N,00,N 20250318,150400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,10,2,0.40,97532447,38867,106.98,2500,2535,2490,3240,1750,2495,2509.39,1.55,0,1203,2601,2547,2506,2452,2411,2527,2432,100,745,500,1790,5,1,20000000,501,13.84,0.38,12,0.19,181.00,6623.00,3615,20240514,-30.71,2125,20241209,17.88,2815,-11.01,20250221,2320,7.97,20250304,3615,-30.71,20240514,2125,17.88,20241209,4.03,N,026940,500,100 억,,309223,N,N,5,N,00,N 20250318,140359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2510,15,2,0.60,67915812,27078,74.53,2500,2535,2490,3240,1750,2495,2508.15,1.55,0,1787,2601,2547,2506,2452,2411,2527,2432,100,745,500,1790,5,1,20000000,502,13.87,0.38,12,0.14,181.00,6623.00,3615,20240514,-30.57,2125,20241209,18.12,2815,-10.83,20250221,2320,8.19,20250304,3615,-30.57,20240514,2125,18.12,20241209,4.03,N,026940,500,100 억,,309223,N,N,5,N,00,N diff --git a/026960/price/prices-20250301.csv b/026960/price/prices-20250301.csv index 5514d2e94028..f97bdb0d08c3 100644 --- a/026960/price/prices-20250301.csv +++ b/026960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160359,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26600,200,2,0.76,1560851050,58680,49.96,26550,26850,26300,34300,18500,26400,26599.37,4.18,0,-17103,27533,26966,26383,25816,25233,27250,26100,499,7900,500,20590,50,1,99700000,26520,16.87,1.55,12,0.06,1577.00,17151.00,31700,20241211,-16.09,16920,20240805,57.21,27600,-3.62,20250102,22450,18.49,20250203,31700,-16.09,20241211,16920,57.21,20240805,0.42,N,026960,500,498 억,,4170770,N,N,152,N,00,N +20250319,150400,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26575,175,2,0.66,1341746275,50442,42.95,26550,26850,26300,34300,18500,26400,26599.78,4.18,0,-12787,27533,26966,26383,25816,25233,27250,26100,499,7900,500,20590,50,1,99700000,26495,16.85,1.55,12,0.05,1577.00,17151.00,31700,20241211,-16.17,16920,20240805,57.06,27600,-3.71,20250102,22450,18.37,20250203,31700,-16.17,20241211,16920,57.06,20240805,0.42,N,026960,500,498 억,,4170770,N,N,114,N,00,N +20250319,140401,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26600,200,2,0.76,1142965950,42964,36.58,26550,26850,26300,34300,18500,26400,26602.88,4.18,0,-9781,27533,26966,26383,25816,25233,27250,26100,499,7900,500,20590,50,1,99700000,26520,16.87,1.55,12,0.04,1577.00,17151.00,31700,20241211,-16.09,16920,20240805,57.21,27600,-3.62,20250102,22450,18.49,20250203,31700,-16.09,20241211,16920,57.21,20240805,0.42,N,026960,500,498 억,,4170770,N,N,114,N,00,N +20250319,130400,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26500,100,2,0.38,996779600,37463,31.90,26550,26850,26300,34300,18500,26400,26607.04,4.18,0,-7125,27533,26966,26383,25816,25233,27250,26100,499,7900,500,20590,50,1,99700000,26421,16.80,1.55,12,0.04,1577.00,17151.00,31700,20241211,-16.40,16920,20240805,56.62,27600,-3.99,20250102,22450,18.04,20250203,31700,-16.40,20241211,16920,56.62,20240805,0.42,N,026960,500,498 억,,4170770,N,N,114,N,00,N +20250319,120359,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26600,200,2,0.76,886264200,33308,28.36,26550,26850,26300,34300,18500,26400,26608.15,4.18,0,-6401,27533,26966,26383,25816,25233,27250,26100,499,7900,500,20590,50,1,99700000,26520,16.87,1.55,12,0.03,1577.00,17151.00,31700,20241211,-16.09,16920,20240805,57.21,27600,-3.62,20250102,22450,18.49,20250203,31700,-16.09,20241211,16920,57.21,20240805,0.42,N,026960,500,498 억,,4170770,N,N,114,N,00,N +20250319,110400,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26400,0,3,0.00,708064000,26599,22.65,26550,26850,26300,34300,18500,26400,26619.95,4.18,0,-5425,27533,26966,26383,25816,25233,27250,26100,499,7900,500,20590,50,1,99700000,26321,16.74,1.54,12,0.03,1577.00,17151.00,31700,20241211,-16.72,16920,20240805,56.03,27600,-4.35,20250102,22450,17.59,20250203,31700,-16.72,20241211,16920,56.03,20240805,0.42,N,026960,500,498 억,,4170770,N,N,114,N,00,N +20250319,100401,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26450,50,2,0.19,559047375,20961,17.85,26550,26850,26400,34300,18500,26400,26670.84,4.18,0,-3749,27533,26966,26383,25816,25233,27250,26100,499,7900,500,20590,50,1,99700000,26371,16.77,1.54,12,0.02,1577.00,17151.00,31700,20241211,-16.56,16920,20240805,56.32,27600,-4.17,20250102,22450,17.82,20250203,31700,-16.56,20241211,16920,56.32,20240805,0.42,N,026960,500,498 억,,4170770,N,N,114,N,00,N +20250319,090401,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26550,150,2,0.57,37505300,1414,1.20,26550,26600,26500,34300,18500,26400,26524.26,4.18,0,-168,27533,26966,26383,25816,25233,27250,26100,499,7900,500,20590,50,1,99700000,26470,16.84,1.55,12,0.00,1577.00,17151.00,31700,20241211,-16.25,16920,20240805,56.91,27600,-3.80,20250102,22450,18.26,20250203,31700,-16.25,20241211,16920,56.91,20240805,0.42,N,026960,500,498 억,,4170770,N,N,114,N,00,N 20250318,160358,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26400,450,2,1.73,3040773025,114751,189.48,25950,26950,25800,33700,18200,25950,26498.95,4.17,0,12440,26483,26216,25833,25566,25183,26350,25700,499,7750,500,20240,50,1,99700000,26321,16.74,1.54,12,0.12,1577.00,17151.00,31700,20241211,-16.72,16920,20240805,56.03,27600,-4.35,20250102,22450,17.59,20250203,31700,-16.72,20241211,16920,56.03,20240805,0.42,N,026960,500,498 억,,4157459,N,N,114,N,00,N 20250318,150400,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26450,500,2,1.93,2918715975,110132,181.86,25950,26950,25800,33700,18200,25950,26501.98,4.17,0,13413,26483,26216,25833,25566,25183,26350,25700,499,7750,500,20240,50,1,99700000,26371,16.77,1.54,12,0.11,1577.00,17151.00,31700,20241211,-16.56,16920,20240805,56.32,27600,-4.17,20250102,22450,17.82,20250203,31700,-16.56,20241211,16920,56.32,20240805,0.42,N,026960,500,498 억,,4157459,N,N,322,N,00,N 20250318,140400,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26300,350,2,1.35,2739526100,103327,170.62,25950,26950,25800,33700,18200,25950,26513.17,4.17,0,14018,26483,26216,25833,25566,25183,26350,25700,499,7750,500,20240,50,1,99700000,26221,16.68,1.53,12,0.10,1577.00,17151.00,31700,20241211,-17.03,16920,20240805,55.44,27600,-4.71,20250102,22450,17.15,20250203,31700,-17.03,20241211,16920,55.44,20240805,0.42,N,026960,500,498 억,,4157459,N,N,322,N,00,N diff --git a/027040/price/prices-20250301.csv b/027040/price/prices-20250301.csv index 55992d6647aa..7e9e5ddab341 100644 --- a/027040/price/prices-20250301.csv +++ b/027040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,238,5,2,2.15,242815518,995406,291.95,255,257,237,302,164,233,243.94,0.60,0,-40263,238,235,231,228,224,237,230,348,69,500,150,1,1,69588847,166,-1.14,0.42,12,1.43,-209.00,560.00,527,20240311,-54.84,185,20241209,28.65,337,-29.38,20250110,222,7.21,20250124,406,-41.38,20240322,185,28.65,20241209,0.00,N,027040,500,347 억,,414569,N,N,0,N,00,N +20250319,150400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,238,5,2,2.15,234570540,960761,281.79,255,257,237,302,164,233,244.16,0.60,0,-32316,238,235,231,228,224,237,230,348,69,500,150,1,1,69588847,166,-1.14,0.42,12,1.38,-209.00,560.00,527,20240311,-54.84,185,20241209,28.65,337,-29.38,20250110,222,7.21,20250124,406,-41.38,20240322,185,28.65,20241209,0.00,N,027040,500,347 억,,414569,N,N,0,N,00,N +20250319,140402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,239,6,2,2.58,230777730,944873,277.13,255,257,237,302,164,233,244.25,0.60,0,-27809,238,235,231,228,224,237,230,348,69,500,150,1,1,69588847,166,-1.14,0.43,12,1.36,-209.00,560.00,527,20240311,-54.65,185,20241209,29.19,337,-29.08,20250110,222,7.66,20250124,406,-41.13,20240322,185,29.19,20241209,0.00,N,027040,500,347 억,,414569,N,N,0,N,00,N +20250319,130400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,238,5,2,2.15,219007258,895399,262.62,255,257,237,302,164,233,244.60,0.60,0,-22199,238,235,231,228,224,237,230,348,69,500,150,1,1,69588847,166,-1.14,0.42,12,1.29,-209.00,560.00,527,20240311,-54.84,185,20241209,28.65,337,-29.38,20250110,222,7.21,20250124,406,-41.38,20240322,185,28.65,20241209,0.00,N,027040,500,347 억,,414569,N,N,0,N,00,N +20250319,120400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,239,6,2,2.58,212486432,868089,254.61,255,257,237,302,164,233,244.78,0.60,0,-22357,238,235,231,228,224,237,230,348,69,500,150,1,1,69588847,166,-1.14,0.43,12,1.25,-209.00,560.00,527,20240311,-54.65,185,20241209,29.19,337,-29.08,20250110,222,7.66,20250124,406,-41.13,20240322,185,29.19,20241209,0.00,N,027040,500,347 억,,414569,N,N,0,N,00,N +20250319,110400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,238,5,2,2.15,191851179,782136,229.40,255,257,237,302,164,233,245.30,0.60,0,-36393,238,235,231,228,224,237,230,348,69,500,150,1,1,69588847,166,-1.14,0.42,12,1.12,-209.00,560.00,527,20240311,-54.84,185,20241209,28.65,337,-29.38,20250110,222,7.21,20250124,406,-41.38,20240322,185,28.65,20241209,0.00,N,027040,500,347 억,,414569,N,N,0,N,00,N +20250319,100401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,238,5,2,2.15,180287823,733695,215.19,255,257,237,302,164,233,245.73,0.60,0,-54184,238,235,231,228,224,237,230,348,69,500,150,1,1,69588847,166,-1.14,0.42,12,1.05,-209.00,560.00,527,20240311,-54.84,185,20241209,28.65,337,-29.38,20250110,222,7.21,20250124,406,-41.38,20240322,185,28.65,20241209,0.00,N,027040,500,347 억,,414569,N,N,0,N,00,N +20250319,090401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,250,17,2,7.30,76645903,302482,88.72,255,257,247,302,164,233,253.42,0.60,0,-55659,238,235,231,228,224,237,230,348,69,500,150,1,1,69588847,174,-1.20,0.45,12,0.43,-209.00,560.00,527,20240311,-52.56,185,20241209,35.14,337,-25.82,20250110,222,12.61,20250124,406,-38.42,20240322,185,35.14,20241209,0.00,N,027040,500,347 억,,414569,N,N,0,N,00,N 20250318,160358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,233,6,2,2.64,69177064,301223,29.05,228,234,227,295,159,227,229.65,0.57,0,4640,263,245,236,218,209,240,213,348,68,500,140,1,1,69588847,162,-1.11,0.42,12,0.43,-209.00,560.00,527,20240311,-55.79,185,20241209,25.95,337,-30.86,20250110,222,4.95,20250124,406,-42.61,20240322,185,25.95,20241209,0.00,N,027040,500,347 억,,398112,N,N,0,N,00,N 20250318,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,230,3,2,1.32,65670573,286127,27.59,228,234,227,295,159,227,229.52,0.57,0,4586,263,245,236,218,209,240,213,348,68,500,140,1,1,69588847,160,-1.10,0.41,12,0.41,-209.00,560.00,527,20240311,-56.36,185,20241209,24.32,337,-31.75,20250110,222,3.60,20250124,406,-43.35,20240322,185,24.32,20241209,0.00,N,027040,500,347 억,,398112,N,N,0,N,00,N 20250318,140400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,230,3,2,1.32,59711172,260341,25.11,228,234,227,295,159,227,229.36,0.57,0,4648,263,245,236,218,209,240,213,348,68,500,140,1,1,69588847,160,-1.10,0.41,12,0.37,-209.00,560.00,527,20240311,-56.36,185,20241209,24.32,337,-31.75,20250110,222,3.60,20250124,406,-43.35,20240322,185,24.32,20241209,0.00,N,027040,500,347 억,,398112,N,N,0,N,00,N diff --git a/027050/price/prices-20250301.csv b/027050/price/prices-20250301.csv index 1a995e0d3ba1..53a6d5a040a0 100644 --- a/027050/price/prices-20250301.csv +++ b/027050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-50,5,-2.08,366703265,154319,147.81,2405,2420,2355,3125,1685,2405,2376.27,2.43,0,-10785,2488,2446,2423,2381,2358,2435,2370,200,720,500,1730,5,1,40000000,942,52.33,0.90,12,0.39,45.00,2606.00,4225,20240524,-44.26,2000,20241209,17.75,2620,-10.11,20250228,2260,4.20,20250210,4225,-44.26,20240524,2000,17.75,20241209,3.29,N,027050,500,200 억,,972964,N,N,0,N,00,N +20250319,150401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,-40,5,-1.66,347114960,146013,139.85,2405,2420,2360,3125,1685,2405,2377.29,2.43,0,-10152,2488,2446,2423,2381,2358,2435,2370,200,720,500,1730,5,1,40000000,946,52.56,0.91,12,0.37,45.00,2606.00,4225,20240524,-44.02,2000,20241209,18.25,2620,-9.73,20250228,2260,4.65,20250210,4225,-44.02,20240524,2000,18.25,20241209,3.29,N,027050,500,200 억,,972964,N,N,0,N,00,N +20250319,140402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,-40,5,-1.66,311726225,131025,125.49,2405,2420,2365,3125,1685,2405,2379.14,2.43,0,-9656,2488,2446,2423,2381,2358,2435,2370,200,720,500,1730,5,1,40000000,946,52.56,0.91,12,0.33,45.00,2606.00,4225,20240524,-44.02,2000,20241209,18.25,2620,-9.73,20250228,2260,4.65,20250210,4225,-44.02,20240524,2000,18.25,20241209,3.29,N,027050,500,200 억,,972964,N,N,0,N,00,N +20250319,130400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-35,5,-1.46,266470975,111922,107.20,2405,2420,2365,3125,1685,2405,2380.86,2.43,0,-1980,2488,2446,2423,2381,2358,2435,2370,200,720,500,1730,5,1,40000000,948,52.67,0.91,12,0.28,45.00,2606.00,4225,20240524,-43.91,2000,20241209,18.50,2620,-9.54,20250228,2260,4.87,20250210,4225,-43.91,20240524,2000,18.50,20241209,3.29,N,027050,500,200 억,,972964,N,N,0,N,00,N +20250319,120400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,-30,5,-1.25,182050125,76315,73.09,2405,2420,2375,3125,1685,2405,2385.51,2.43,0,-461,2488,2446,2423,2381,2358,2435,2370,200,720,500,1730,5,1,40000000,950,52.78,0.91,12,0.19,45.00,2606.00,4225,20240524,-43.79,2000,20241209,18.75,2620,-9.35,20250228,2260,5.09,20250210,4225,-43.79,20240524,2000,18.75,20241209,3.29,N,027050,500,200 억,,972964,N,N,0,N,00,N +20250319,110401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-20,5,-0.83,103479675,43258,41.43,2405,2420,2380,3125,1685,2405,2392.15,2.43,0,-7877,2488,2446,2423,2381,2358,2435,2370,200,720,500,1730,5,1,40000000,954,53.00,0.92,12,0.11,45.00,2606.00,4225,20240524,-43.55,2000,20241209,19.25,2620,-8.97,20250228,2260,5.53,20250210,4225,-43.55,20240524,2000,19.25,20241209,3.29,N,027050,500,200 억,,972964,N,N,0,N,00,N +20250319,100401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-10,5,-0.42,59777810,24953,23.90,2405,2420,2380,3125,1685,2405,2395.62,2.43,0,-5188,2488,2446,2423,2381,2358,2435,2370,200,720,500,1730,5,1,40000000,958,53.22,0.92,12,0.06,45.00,2606.00,4225,20240524,-43.31,2000,20241209,19.75,2620,-8.59,20250228,2260,5.97,20250210,4225,-43.31,20240524,2000,19.75,20241209,3.29,N,027050,500,200 억,,972964,N,N,0,N,00,N +20250319,090401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,15,2,0.62,2672900,1114,1.07,2405,2420,2395,3125,1685,2405,2399.37,2.43,0,224,2488,2446,2423,2381,2358,2435,2370,200,720,500,1730,5,1,40000000,968,53.78,0.93,12,0.00,45.00,2606.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2260,7.08,20250210,4225,-42.72,20240524,2000,21.00,20241209,3.29,N,027050,500,200 억,,972964,N,N,0,N,00,N 20250318,160359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,-25,5,-1.03,253159217,104395,53.16,2450,2465,2400,3155,1705,2430,2425.01,2.46,0,-10012,2523,2476,2438,2391,2353,2457,2372,200,725,500,1740,5,1,40000000,962,53.44,0.92,12,0.26,45.00,2606.00,4225,20240524,-43.08,2000,20241209,20.25,2620,-8.21,20250228,2260,6.42,20250210,4225,-43.08,20240524,2000,20.25,20241209,3.21,N,027050,500,200 억,,982949,N,N,0,N,00,N 20250318,150401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-20,5,-0.82,217529097,89568,45.61,2450,2465,2410,3155,1705,2430,2428.65,2.46,0,-9679,2523,2476,2438,2391,2353,2457,2372,200,725,500,1740,5,1,40000000,964,53.56,0.92,12,0.22,45.00,2606.00,4225,20240524,-42.96,2000,20241209,20.50,2620,-8.02,20250228,2260,6.64,20250210,4225,-42.96,20240524,2000,20.50,20241209,3.21,N,027050,500,200 억,,982949,N,N,0,N,00,N 20250318,140400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-10,5,-0.41,159719810,65628,33.42,2450,2465,2415,3155,1705,2430,2433.71,2.46,0,-6966,2523,2476,2438,2391,2353,2457,2372,200,725,500,1740,5,1,40000000,968,53.78,0.93,12,0.16,45.00,2606.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2260,7.08,20250210,4225,-42.72,20240524,2000,21.00,20241209,3.21,N,027050,500,200 억,,982949,N,N,0,N,00,N diff --git a/027360/price/prices-20250301.csv b/027360/price/prices-20250301.csv index 6664f8cac26f..3d583916cfcc 100644 --- a/027360/price/prices-20250301.csv +++ b/027360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160400,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2185,35,2,1.63,326804660,150844,69.60,2140,2185,2140,2795,1505,2150,2166.50,0.39,0,22160,2200,2175,2160,2135,2120,2167,2127,605,645,500,1500,5,1,120945406,2643,15.95,1.01,12,0.12,137.00,2166.00,3650,20240621,-40.14,1884,20240909,15.98,2785,-21.54,20250219,2030,7.64,20250311,3650,-40.14,20240621,1884,15.98,20240909,2.84,N,027360,500,604 억,,472044,N,N,32,N,00,N +20250319,150401,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2175,25,2,1.16,310331390,143297,66.12,2140,2185,2140,2795,1505,2150,2165.65,0.39,0,21599,2200,2175,2160,2135,2120,2167,2127,605,645,500,1500,5,1,120945406,2631,15.88,1.00,12,0.12,137.00,2166.00,3650,20240621,-40.41,1884,20240909,15.45,2785,-21.90,20250219,2030,7.14,20250311,3650,-40.41,20240621,1884,15.45,20240909,2.84,N,027360,500,604 억,,472044,N,N,21,N,00,N +20250319,140402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2180,30,2,1.40,244807915,113188,52.23,2140,2180,2140,2795,1505,2150,2162.84,0.39,0,23356,2200,2175,2160,2135,2120,2167,2127,605,645,500,1500,5,1,120945406,2637,15.91,1.01,12,0.09,137.00,2166.00,3650,20240621,-40.27,1884,20240909,15.71,2785,-21.72,20250219,2030,7.39,20250311,3650,-40.27,20240621,1884,15.71,20240909,2.84,N,027360,500,604 억,,472044,N,N,21,N,00,N +20250319,130401,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2172,22,2,1.02,221502832,102459,47.28,2140,2175,2140,2795,1505,2150,2161.87,0.39,0,23276,2200,2175,2160,2135,2120,2167,2127,605,645,500,1500,5,1,120945406,2627,15.85,1.00,12,0.08,137.00,2166.00,3650,20240621,-40.49,1884,20240909,15.29,2785,-22.01,20250219,2030,7.00,20250311,3650,-40.49,20240621,1884,15.29,20240909,2.84,N,027360,500,604 억,,472044,N,N,21,N,00,N +20250319,120400,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2175,25,2,1.16,189785140,87853,40.54,2140,2175,2140,2795,1505,2150,2160.26,0.39,0,17237,2200,2175,2160,2135,2120,2167,2127,605,645,500,1500,5,1,120945406,2631,15.88,1.00,12,0.07,137.00,2166.00,3650,20240621,-40.41,1884,20240909,15.45,2785,-21.90,20250219,2030,7.14,20250311,3650,-40.41,20240621,1884,15.45,20240909,2.84,N,027360,500,604 억,,472044,N,N,21,N,00,N +20250319,110401,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2170,20,2,0.93,160362505,74295,34.28,2140,2172,2140,2795,1505,2150,2158.46,0.39,0,6540,2200,2175,2160,2135,2120,2167,2127,605,645,500,1500,5,1,120945406,2625,15.84,1.00,12,0.06,137.00,2166.00,3650,20240621,-40.55,1884,20240909,15.18,2785,-22.08,20250219,2030,6.90,20250311,3650,-40.55,20240621,1884,15.18,20240909,2.84,N,027360,500,604 억,,472044,N,N,21,N,00,N +20250319,100402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2170,20,2,0.93,95652995,44320,20.45,2140,2170,2140,2795,1505,2150,2158.24,0.39,0,-2891,2200,2175,2160,2135,2120,2167,2127,605,645,500,1500,5,1,120945406,2625,15.84,1.00,12,0.04,137.00,2166.00,3650,20240621,-40.55,1884,20240909,15.18,2785,-22.08,20250219,2030,6.90,20250311,3650,-40.55,20240621,1884,15.18,20240909,2.84,N,027360,500,604 억,,472044,N,N,21,N,00,N +20250319,090402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2160,10,2,0.47,6431135,3003,1.39,2140,2160,2140,2795,1505,2150,2141.57,0.39,0,696,2200,2175,2160,2135,2120,2167,2127,605,645,500,1500,5,1,120945406,2612,15.77,1.00,12,0.00,137.00,2166.00,3650,20240621,-40.82,1884,20240909,14.65,2785,-22.44,20250219,2030,6.40,20250311,3650,-40.82,20240621,1884,14.65,20240909,2.84,N,027360,500,604 억,,472044,N,N,21,N,00,N 20250318,160359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2150,-5,5,-0.23,465852855,216012,114.44,2160,2185,2145,2800,1510,2155,2156.61,0.38,0,10258,2195,2175,2160,2140,2125,2167,2132,605,645,500,1500,5,1,120945406,2600,15.69,0.99,12,0.18,137.00,2166.00,3650,20240621,-41.10,1884,20240909,14.12,2785,-22.80,20250219,2030,5.91,20250311,3650,-41.10,20240621,1884,14.12,20240909,2.85,N,027360,500,604 억,,461113,N,N,21,N,00,N 20250318,150401,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2155,0,3,0.00,427517730,198187,105.00,2160,2185,2145,2800,1510,2155,2157.14,0.38,0,6664,2195,2175,2160,2140,2125,2167,2132,605,645,500,1500,5,1,120945406,2606,15.73,0.99,12,0.16,137.00,2166.00,3650,20240621,-40.96,1884,20240909,14.38,2785,-22.62,20250219,2030,6.16,20250311,3650,-40.96,20240621,1884,14.38,20240909,2.85,N,027360,500,604 억,,461113,N,N,16,N,00,N 20250318,140400,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2160,5,2,0.23,374851889,173742,92.05,2160,2185,2145,2800,1510,2155,2157.52,0.38,0,9674,2195,2175,2160,2140,2125,2167,2132,605,645,500,1500,5,1,120945406,2612,15.77,1.00,12,0.14,137.00,2166.00,3650,20240621,-40.82,1884,20240909,14.65,2785,-22.44,20250219,2030,6.40,20250311,3650,-40.82,20240621,1884,14.65,20240909,2.85,N,027360,500,604 억,,461113,N,N,16,N,00,N diff --git a/027410/price/prices-20250301.csv b/027410/price/prices-20250301.csv index 992b234dfe42..7fa9e589a227 100644 --- a/027410/price/prices-20250301.csv +++ b/027410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160400,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3435,30,2,0.88,352625027,103057,187.25,3405,3435,3395,4425,2385,3405,3421.65,1.43,0,-3995,3448,3426,3398,3376,3348,3437,3387,957,1020,1000,2510,5,1,95716791,3288,4.23,0.20,12,0.11,813.00,17287.00,3990,20240325,-13.91,3300,20240806,4.09,3550,-3.24,20250226,3305,3.93,20250204,3990,-13.91,20240325,3300,4.09,20240806,0.27,N,027410,1000,957 억,,1367864,N,N,35,N,00,N +20250319,150401,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3435,30,2,0.88,345343562,100937,183.40,3405,3435,3395,4425,2385,3405,3421.38,1.43,0,-4068,3448,3426,3398,3376,3348,3437,3387,957,1020,1000,2510,5,1,95716791,3288,4.23,0.20,12,0.11,813.00,17287.00,3990,20240325,-13.91,3300,20240806,4.09,3550,-3.24,20250226,3305,3.93,20250204,3990,-13.91,20240325,3300,4.09,20240806,0.27,N,027410,1000,957 억,,1367864,N,N,88,N,00,N +20250319,140403,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3425,20,2,0.59,280261517,81965,148.92,3405,3435,3395,4425,2385,3405,3419.28,1.43,0,-3860,3448,3426,3398,3376,3348,3437,3387,957,1020,1000,2510,5,1,95716791,3278,4.21,0.20,12,0.09,813.00,17287.00,3990,20240325,-14.16,3300,20240806,3.79,3550,-3.52,20250226,3305,3.63,20250204,3990,-14.16,20240325,3300,3.79,20240806,0.27,N,027410,1000,957 억,,1367864,N,N,88,N,00,N +20250319,130401,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3430,25,2,0.73,270783892,79195,143.89,3405,3435,3395,4425,2385,3405,3419.20,1.43,0,-3329,3448,3426,3398,3376,3348,3437,3387,957,1020,1000,2510,5,1,95716791,3283,4.22,0.20,12,0.08,813.00,17287.00,3990,20240325,-14.04,3300,20240806,3.94,3550,-3.38,20250226,3305,3.78,20250204,3990,-14.04,20240325,3300,3.94,20240806,0.27,N,027410,1000,957 억,,1367864,N,N,88,N,00,N +20250319,120400,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,0,3,0.00,185209762,54205,98.49,3405,3435,3395,4425,2385,3405,3416.84,1.43,0,-2585,3448,3426,3398,3376,3348,3437,3387,957,1020,1000,2510,5,1,95716791,3259,4.19,0.20,12,0.06,813.00,17287.00,3990,20240325,-14.66,3300,20240806,3.18,3550,-4.08,20250226,3305,3.03,20250204,3990,-14.66,20240325,3300,3.18,20240806,0.27,N,027410,1000,957 억,,1367864,N,N,88,N,00,N +20250319,110401,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,0,3,0.00,179171552,52433,95.27,3405,3435,3395,4425,2385,3405,3417.15,1.43,0,-2261,3448,3426,3398,3376,3348,3437,3387,957,1020,1000,2510,5,1,95716791,3259,4.19,0.20,12,0.05,813.00,17287.00,3990,20240325,-14.66,3300,20240806,3.18,3550,-4.08,20250226,3305,3.03,20250204,3990,-14.66,20240325,3300,3.18,20240806,0.27,N,027410,1000,957 억,,1367864,N,N,88,N,00,N +20250319,100402,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3420,15,2,0.44,33584775,9839,17.88,3405,3425,3395,4425,2385,3405,3413.43,1.43,0,-875,3448,3426,3398,3376,3348,3437,3387,957,1020,1000,2510,5,1,95716791,3274,4.21,0.20,12,0.01,813.00,17287.00,3990,20240325,-14.29,3300,20240806,3.64,3550,-3.66,20250226,3305,3.48,20250204,3990,-14.29,20240325,3300,3.64,20240806,0.27,N,027410,1000,957 억,,1367864,N,N,88,N,00,N +20250319,090402,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,0,3,0.00,993635,292,0.53,3405,3410,3395,4425,2385,3405,3402.86,1.43,0,-165,3448,3426,3398,3376,3348,3437,3387,957,1020,1000,2510,5,1,95716791,3259,4.19,0.20,12,0.00,813.00,17287.00,3990,20240325,-14.66,3300,20240806,3.18,3550,-4.08,20250226,3305,3.03,20250204,3990,-14.66,20240325,3300,3.18,20240806,0.27,N,027410,1000,957 억,,1367864,N,N,88,N,00,N 20250318,160359,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,5,2,0.15,175669336,51537,94.59,3400,3420,3370,4420,2380,3400,3408.61,1.39,0,-207,3430,3415,3400,3385,3370,3422,3392,957,1020,1000,2510,5,1,95716791,3259,4.19,0.20,12,0.05,813.00,17287.00,3990,20240325,-14.66,3300,20240806,3.18,3550,-4.08,20250226,3305,3.03,20250204,3990,-14.66,20240325,3300,3.18,20240806,0.27,N,027410,1000,957 억,,1326021,N,N,88,N,00,N 20250318,150402,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3410,10,2,0.29,171846882,50414,92.53,3400,3420,3370,4420,2380,3400,3408.71,1.39,0,-152,3430,3415,3400,3385,3370,3422,3392,957,1020,1000,2510,5,1,95716791,3264,4.19,0.20,12,0.05,813.00,17287.00,3990,20240325,-14.54,3300,20240806,3.33,3550,-3.94,20250226,3305,3.18,20250204,3990,-14.54,20240325,3300,3.33,20240806,0.27,N,027410,1000,957 억,,1326021,N,N,26,N,00,N 20250318,140401,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,5,2,0.15,136227657,39980,73.38,3400,3420,3370,4420,2380,3400,3407.40,1.39,0,-145,3430,3415,3400,3385,3370,3422,3392,957,1020,1000,2510,5,1,95716791,3259,4.19,0.20,12,0.04,813.00,17287.00,3990,20240325,-14.66,3300,20240806,3.18,3550,-4.08,20250226,3305,3.03,20250204,3990,-14.66,20240325,3300,3.18,20240806,0.27,N,027410,1000,957 억,,1326021,N,N,26,N,00,N diff --git a/027580/price/prices-20250301.csv b/027580/price/prices-20250301.csv index 8b5238f58397..200d8be2bf2a 100644 --- a/027580/price/prices-20250301.csv +++ b/027580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-18,5,-1.49,712214768,593403,48.43,1212,1218,1188,1570,846,1208,1200.29,1.07,0,-1288,1240,1224,1208,1192,1176,1232,1200,296,362,500,770,1,1,59181279,704,-6.50,1.22,12,1.00,-183.00,979.00,2090,20240522,-43.06,982,20241115,21.18,1539,-22.68,20250204,1121,6.16,20250313,2090,-43.06,20240522,982,21.18,20241115,4.70,N,027580,500,295 억,,632241,N,N,0,N,00,N +20250319,150401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,-16,5,-1.32,647079163,538674,43.96,1212,1218,1190,1570,846,1208,1201.24,1.07,0,-6570,1240,1224,1208,1192,1176,1232,1200,296,362,500,770,1,1,59181279,705,-6.51,1.22,12,0.91,-183.00,979.00,2090,20240522,-42.97,982,20241115,21.38,1539,-22.55,20250204,1121,6.33,20250313,2090,-42.97,20240522,982,21.38,20241115,4.70,N,027580,500,295 억,,632241,N,N,0,N,00,N +20250319,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,-14,5,-1.16,557173423,463281,37.81,1212,1218,1190,1570,846,1208,1202.67,1.07,0,693,1240,1224,1208,1192,1176,1232,1200,296,362,500,770,1,1,59181279,707,-6.52,1.22,12,0.78,-183.00,979.00,2090,20240522,-42.87,982,20241115,21.59,1539,-22.42,20250204,1121,6.51,20250313,2090,-42.87,20240522,982,21.59,20241115,4.70,N,027580,500,295 억,,632241,N,N,0,N,00,N +20250319,130401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1204,-4,5,-0.33,373595723,309993,25.30,1212,1218,1199,1570,846,1208,1205.17,1.07,0,30035,1240,1224,1208,1192,1176,1232,1200,296,362,500,770,1,1,59181279,713,-6.58,1.23,12,0.52,-183.00,979.00,2090,20240522,-42.39,982,20241115,22.61,1539,-21.77,20250204,1121,7.40,20250313,2090,-42.39,20240522,982,22.61,20241115,4.70,N,027580,500,295 억,,632241,N,N,0,N,00,N +20250319,120401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1203,-5,5,-0.41,366459230,304061,24.81,1212,1218,1199,1570,846,1208,1205.22,1.07,0,29874,1240,1224,1208,1192,1176,1232,1200,296,362,500,770,1,1,59181279,712,-6.57,1.23,12,0.51,-183.00,979.00,2090,20240522,-42.44,982,20241115,22.51,1539,-21.83,20250204,1121,7.31,20250313,2090,-42.44,20240522,982,22.51,20241115,4.70,N,027580,500,295 억,,632241,N,N,0,N,00,N +20250319,110401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1203,-5,5,-0.41,286849312,237848,19.41,1212,1218,1199,1570,846,1208,1206.02,1.07,0,22365,1240,1224,1208,1192,1176,1232,1200,296,362,500,770,1,1,59181279,712,-6.57,1.23,12,0.40,-183.00,979.00,2090,20240522,-42.44,982,20241115,22.51,1539,-21.83,20250204,1121,7.31,20250313,2090,-42.44,20240522,982,22.51,20241115,4.70,N,027580,500,295 억,,632241,N,N,0,N,00,N +20250319,100402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1203,-5,5,-0.41,233998672,193982,15.83,1212,1218,1199,1570,846,1208,1206.29,1.07,0,20085,1240,1224,1208,1192,1176,1232,1200,296,362,500,770,1,1,59181279,712,-6.57,1.23,12,0.33,-183.00,979.00,2090,20240522,-42.44,982,20241115,22.51,1539,-21.83,20250204,1121,7.31,20250313,2090,-42.44,20240522,982,22.51,20241115,4.70,N,027580,500,295 억,,632241,N,N,0,N,00,N +20250319,090402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1216,8,2,0.66,29532124,24392,1.99,1212,1218,1204,1570,846,1208,1210.73,1.07,0,-34,1240,1224,1208,1192,1176,1232,1200,296,362,500,770,1,1,59181279,720,-6.64,1.24,12,0.04,-183.00,979.00,2090,20240522,-41.82,982,20241115,23.83,1539,-20.99,20250204,1121,8.47,20250313,2090,-41.82,20240522,982,23.83,20241115,4.70,N,027580,500,295 억,,632241,N,N,0,N,00,N 20250318,160359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,-2,5,-0.17,1470370504,1218894,9.12,1205,1224,1192,1573,847,1210,1206.30,1.06,0,7150,1416,1312,1237,1133,1058,1365,1186,296,363,500,770,1,1,59181279,715,-6.60,1.23,12,2.06,-183.00,979.00,2090,20240522,-42.20,982,20241115,23.01,1539,-21.51,20250204,1121,7.76,20250313,2090,-42.20,20240522,982,23.01,20241115,4.72,N,027580,500,295 억,,625482,N,N,0,N,00,N 20250318,150402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,-3,5,-0.25,1423132945,1179737,8.83,1205,1224,1192,1573,847,1210,1206.30,1.06,0,-4769,1416,1312,1237,1133,1058,1365,1186,296,363,500,770,1,1,59181279,714,-6.60,1.23,12,1.99,-183.00,979.00,2090,20240522,-42.25,982,20241115,22.91,1539,-21.57,20250204,1121,7.67,20250313,2090,-42.25,20240522,982,22.91,20241115,4.72,N,027580,500,295 억,,625482,N,N,0,N,00,N 20250318,140401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,-3,5,-0.25,1309741264,1085729,8.12,1205,1224,1192,1573,847,1210,1206.31,1.06,0,-8799,1416,1312,1237,1133,1058,1365,1186,296,363,500,770,1,1,59181279,714,-6.60,1.23,12,1.83,-183.00,979.00,2090,20240522,-42.25,982,20241115,22.91,1539,-21.57,20250204,1121,7.67,20250313,2090,-42.25,20240522,982,22.91,20241115,4.72,N,027580,500,295 억,,625482,N,N,0,N,00,N diff --git a/027710/price/prices-20250301.csv b/027710/price/prices-20250301.csv index 381f345bdfde..f50aee396c1d 100644 --- a/027710/price/prices-20250301.csv +++ b/027710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1246,4,2,0.32,210937398,169529,82.60,1243,1255,1239,1614,870,1242,1244.26,1.03,0,6140,1270,1256,1248,1234,1226,1252,1230,575,372,500,910,1,1,111416600,1388,13.84,0.65,12,0.15,90.00,1910.00,1757,20240617,-29.08,1002,20241210,24.35,1323,-5.82,20250311,1138,9.49,20250102,1757,-29.08,20240617,1002,24.35,20241210,1.04,N,027710,500,575 억,,1149187,N,N,0,N,00,N +20250319,150402,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1244,2,2,0.16,202408098,162676,79.26,1243,1255,1239,1614,870,1242,1244.24,1.03,0,6472,1270,1256,1248,1234,1226,1252,1230,575,372,500,910,1,1,111416600,1386,13.82,0.65,12,0.15,90.00,1910.00,1757,20240617,-29.20,1002,20241210,24.15,1323,-5.97,20250311,1138,9.31,20250102,1757,-29.20,20240617,1002,24.15,20241210,1.04,N,027710,500,575 억,,1149187,N,N,0,N,00,N +20250319,140403,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1241,-1,5,-0.08,164405294,132032,64.33,1243,1255,1239,1614,870,1242,1245.19,1.03,0,11406,1270,1256,1248,1234,1226,1252,1230,575,372,500,910,1,1,111416600,1383,13.79,0.65,12,0.12,90.00,1910.00,1757,20240617,-29.37,1002,20241210,23.85,1323,-6.20,20250311,1138,9.05,20250102,1757,-29.37,20240617,1002,23.85,20241210,1.04,N,027710,500,575 억,,1149187,N,N,0,N,00,N +20250319,130401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1243,1,2,0.08,128760123,103305,50.34,1243,1255,1242,1614,870,1242,1246.41,1.03,0,18766,1270,1256,1248,1234,1226,1252,1230,575,372,500,910,1,1,111416600,1385,13.81,0.65,12,0.09,90.00,1910.00,1757,20240617,-29.25,1002,20241210,24.05,1323,-6.05,20250311,1138,9.23,20250102,1757,-29.25,20240617,1002,24.05,20241210,1.04,N,027710,500,575 억,,1149187,N,N,0,N,00,N +20250319,120401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1242,0,3,0.00,118159384,94778,46.18,1243,1255,1242,1614,870,1242,1246.70,1.03,0,22760,1270,1256,1248,1234,1226,1252,1230,575,372,500,910,1,1,111416600,1384,13.80,0.65,12,0.09,90.00,1910.00,1757,20240617,-29.31,1002,20241210,23.95,1323,-6.12,20250311,1138,9.14,20250102,1757,-29.31,20240617,1002,23.95,20241210,1.04,N,027710,500,575 억,,1149187,N,N,0,N,00,N +20250319,110402,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1247,5,2,0.40,83701976,67066,32.68,1243,1255,1243,1614,870,1242,1248.05,1.03,0,15058,1270,1256,1248,1234,1226,1252,1230,575,372,500,910,1,1,111416600,1389,13.86,0.65,12,0.06,90.00,1910.00,1757,20240617,-29.03,1002,20241210,24.45,1323,-5.74,20250311,1138,9.58,20250102,1757,-29.03,20240617,1002,24.45,20241210,1.04,N,027710,500,575 억,,1149187,N,N,0,N,00,N +20250319,100402,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1251,9,2,0.72,48832937,39132,19.07,1243,1255,1243,1614,870,1242,1247.90,1.03,0,7723,1270,1256,1248,1234,1226,1252,1230,575,372,500,910,1,1,111416600,1394,13.90,0.65,12,0.04,90.00,1910.00,1757,20240617,-28.80,1002,20241210,24.85,1323,-5.44,20250311,1138,9.93,20250102,1757,-28.80,20240617,1002,24.85,20241210,1.04,N,027710,500,575 억,,1149187,N,N,0,N,00,N +20250319,090402,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1248,6,2,0.48,6210166,4995,2.43,1243,1252,1243,1614,870,1242,1243.28,1.03,0,-912,1270,1256,1248,1234,1226,1252,1230,575,372,500,910,1,1,111416600,1390,13.87,0.65,12,0.00,90.00,1910.00,1757,20240617,-28.97,1002,20241210,24.55,1323,-5.67,20250311,1138,9.67,20250102,1757,-28.97,20240617,1002,24.55,20241210,1.04,N,027710,500,575 억,,1149187,N,N,0,N,00,N 20250318,160400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1242,-18,5,-1.43,255756986,204682,53.90,1257,1262,1240,1638,882,1260,1249.53,1.05,0,-27718,1270,1264,1255,1249,1240,1268,1253,575,378,500,930,1,1,111416600,1384,13.80,0.65,12,0.18,90.00,1910.00,1757,20240617,-29.31,1002,20241210,23.95,1323,-6.12,20250311,1138,9.14,20250102,1757,-29.31,20240617,1002,23.95,20241210,1.04,N,027710,500,575 억,,1173115,N,N,507,N,00,N 20250318,150402,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1244,-16,5,-1.27,234817486,187831,49.47,1257,1262,1240,1638,882,1260,1250.15,1.05,0,-26601,1270,1264,1255,1249,1240,1268,1253,575,378,500,930,1,1,111416600,1386,13.82,0.65,12,0.17,90.00,1910.00,1757,20240617,-29.20,1002,20241210,24.15,1323,-5.97,20250311,1138,9.31,20250102,1757,-29.20,20240617,1002,24.15,20241210,1.04,N,027710,500,575 억,,1173115,N,N,507,N,00,N 20250318,140401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1250,-10,5,-0.79,187813477,149995,39.50,1257,1262,1243,1638,882,1260,1252.13,1.05,0,-20558,1270,1264,1255,1249,1240,1268,1253,575,378,500,930,1,1,111416600,1393,13.89,0.65,12,0.13,90.00,1910.00,1757,20240617,-28.86,1002,20241210,24.75,1323,-5.52,20250311,1138,9.84,20250102,1757,-28.86,20240617,1002,24.75,20241210,1.04,N,027710,500,575 억,,1173115,N,N,507,N,00,N diff --git a/027740/price/prices-20250301.csv b/027740/price/prices-20250301.csv index dba3d58c8e9b..ae8ef9946f30 100644 --- a/027740/price/prices-20250301.csv +++ b/027740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160401,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,880,-2,5,-0.23,56576925,64105,76.92,888,888,880,1146,618,882,882.57,0.47,0,-2901,897,889,884,876,871,888,875,318,264,500,650,1,1,63511228,559,-5.12,1.35,12,0.10,-172.00,652.00,1440,20240612,-38.89,780,20241209,12.82,910,-3.30,20250304,818,7.58,20250102,1440,-38.89,20240612,780,12.82,20241209,0.11,N,027740,500,317 억,,296947,N,N,7,N,00,N +20250319,150402,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,881,-1,5,-0.11,52845480,59866,71.83,888,888,880,1146,618,882,882.73,0.47,0,-2770,897,889,884,876,871,888,875,318,264,500,650,1,1,63511228,560,-5.12,1.35,12,0.09,-172.00,652.00,1440,20240612,-38.82,780,20241209,12.95,910,-3.19,20250304,818,7.70,20250102,1440,-38.82,20240612,780,12.95,20241209,0.11,N,027740,500,317 억,,296947,N,N,51,N,00,N +20250319,140404,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,882,0,3,0.00,43799007,49598,59.51,888,888,881,1146,618,882,883.08,0.47,0,-2770,897,889,884,876,871,888,875,318,264,500,650,1,1,63511228,560,-5.13,1.35,12,0.08,-172.00,652.00,1440,20240612,-38.75,780,20241209,13.08,910,-3.08,20250304,818,7.82,20250102,1440,-38.75,20240612,780,13.08,20241209,0.11,N,027740,500,317 억,,296947,N,N,51,N,00,N +20250319,130402,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,883,1,2,0.11,39603248,44840,53.80,888,888,881,1146,618,882,883.21,0.47,0,-2770,897,889,884,876,871,888,875,318,264,500,650,1,1,63511228,561,-5.13,1.35,12,0.07,-172.00,652.00,1440,20240612,-38.68,780,20241209,13.21,910,-2.97,20250304,818,7.95,20250102,1440,-38.68,20240612,780,13.21,20241209,0.11,N,027740,500,317 억,,296947,N,N,51,N,00,N +20250319,120401,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,885,3,2,0.34,31334275,35474,42.57,888,888,881,1146,618,882,883.30,0.47,0,-2780,897,889,884,876,871,888,875,318,264,500,650,1,1,63511228,562,-5.15,1.36,12,0.06,-172.00,652.00,1440,20240612,-38.54,780,20241209,13.46,910,-2.75,20250304,818,8.19,20250102,1440,-38.54,20240612,780,13.46,20241209,0.11,N,027740,500,317 억,,296947,N,N,51,N,00,N +20250319,110402,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,885,3,2,0.34,22918342,25958,31.15,888,888,881,1146,618,882,882.90,0.47,0,-2780,897,889,884,876,871,888,875,318,264,500,650,1,1,63511228,562,-5.15,1.36,12,0.04,-172.00,652.00,1440,20240612,-38.54,780,20241209,13.46,910,-2.75,20250304,818,8.19,20250102,1440,-38.54,20240612,780,13.46,20241209,0.11,N,027740,500,317 억,,296947,N,N,51,N,00,N +20250319,100403,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,886,4,2,0.45,17437241,19763,23.71,888,888,881,1146,618,882,882.32,0.47,0,-2754,897,889,884,876,871,888,875,318,264,500,650,1,1,63511228,563,-5.15,1.36,12,0.03,-172.00,652.00,1440,20240612,-38.47,780,20241209,13.59,910,-2.64,20250304,818,8.31,20250102,1440,-38.47,20240612,780,13.59,20241209,0.11,N,027740,500,317 억,,296947,N,N,51,N,00,N +20250319,090403,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,888,6,2,0.68,787628,893,1.07,888,888,881,1146,618,882,882.00,0.47,0,132,897,889,884,876,871,888,875,318,264,500,650,1,1,63511228,564,-5.16,1.36,12,0.00,-172.00,652.00,1440,20240612,-38.33,780,20241209,13.85,910,-2.42,20250304,818,8.56,20250102,1440,-38.33,20240612,780,13.85,20241209,0.11,N,027740,500,317 억,,296947,N,N,51,N,00,N 20250318,160400,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,882,0,3,0.00,73499491,83246,33.12,882,892,879,1146,618,882,882.92,0.46,0,1514,897,889,885,877,873,888,876,318,264,500,650,1,1,63511228,560,-36.75,1.20,12,0.13,-24.00,732.00,1440,20240612,-38.75,780,20241209,13.08,910,-3.08,20250304,818,7.82,20250102,1440,-38.75,20240612,780,13.08,20241209,0.11,N,027740,500,317 억,,294989,N,N,51,N,00,N 20250318,150402,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,884,2,2,0.23,65811082,74531,29.65,882,892,879,1146,618,882,883.00,0.46,0,1484,897,889,885,877,873,888,876,318,264,500,650,1,1,63511228,561,-36.83,1.21,12,0.12,-24.00,732.00,1440,20240612,-38.61,780,20241209,13.33,910,-2.86,20250304,818,8.07,20250102,1440,-38.61,20240612,780,13.33,20241209,0.11,N,027740,500,317 억,,294989,N,N,9,N,00,N 20250318,140402,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,883,1,2,0.11,50639321,57354,22.82,882,892,879,1146,618,882,882.93,0.46,0,1451,897,889,885,877,873,888,876,318,264,500,650,1,1,63511228,561,-36.79,1.21,12,0.09,-24.00,732.00,1440,20240612,-38.68,780,20241209,13.21,910,-2.97,20250304,818,7.95,20250102,1440,-38.68,20240612,780,13.21,20241209,0.11,N,027740,500,317 억,,294989,N,N,9,N,00,N diff --git a/027830/price/prices-20250301.csv b/027830/price/prices-20250301.csv index 876646dea65a..549b783b7983 100644 --- a/027830/price/prices-20250301.csv +++ b/027830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1856,-46,5,-2.42,499057040,266596,108.55,1902,1915,1851,2470,1332,1902,1871.96,1.67,0,-54453,1940,1921,1901,1882,1862,1930,1891,270,568,500,1210,1,1,54000000,1002,41.24,1.18,12,0.49,45.00,1573.00,2910,20240603,-36.22,1302,20241209,42.55,2110,-12.04,20250225,1692,9.69,20250210,2910,-36.22,20240603,1302,42.55,20241209,4.59,N,027830,500,270 억,,901159,N,N,0,N,00,N +20250319,150402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1858,-44,5,-2.31,466470837,249044,101.40,1902,1915,1851,2470,1332,1902,1873.03,1.67,0,-55964,1940,1921,1901,1882,1862,1930,1891,270,568,500,1210,1,1,54000000,1003,41.29,1.18,12,0.46,45.00,1573.00,2910,20240603,-36.15,1302,20241209,42.70,2110,-11.94,20250225,1692,9.81,20250210,2910,-36.15,20240603,1302,42.70,20241209,4.59,N,027830,500,270 억,,901159,N,N,0,N,00,N +20250319,140404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1860,-42,5,-2.21,370000824,197082,80.24,1902,1915,1858,2470,1332,1902,1877.38,1.67,0,-57159,1940,1921,1901,1882,1862,1930,1891,270,568,500,1210,1,1,54000000,1004,41.33,1.18,12,0.36,45.00,1573.00,2910,20240603,-36.08,1302,20241209,42.86,2110,-11.85,20250225,1692,9.93,20250210,2910,-36.08,20240603,1302,42.86,20241209,4.59,N,027830,500,270 억,,901159,N,N,0,N,00,N +20250319,130402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1872,-30,5,-1.58,306966347,163218,66.46,1902,1915,1863,2470,1332,1902,1880.69,1.67,0,-52512,1940,1921,1901,1882,1862,1930,1891,270,568,500,1210,1,1,54000000,1011,41.60,1.19,12,0.30,45.00,1573.00,2910,20240603,-35.67,1302,20241209,43.78,2110,-11.28,20250225,1692,10.64,20250210,2910,-35.67,20240603,1302,43.78,20241209,4.59,N,027830,500,270 억,,901159,N,N,0,N,00,N +20250319,120402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1873,-29,5,-1.52,241199820,127995,52.12,1902,1915,1863,2470,1332,1902,1884.43,1.67,0,-52866,1940,1921,1901,1882,1862,1930,1891,270,568,500,1210,1,1,54000000,1011,41.62,1.19,12,0.24,45.00,1573.00,2910,20240603,-35.64,1302,20241209,43.86,2110,-11.23,20250225,1692,10.70,20250210,2910,-35.64,20240603,1302,43.86,20241209,4.59,N,027830,500,270 억,,901159,N,N,0,N,00,N +20250319,110402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1877,-25,5,-1.31,189833054,100613,40.97,1902,1915,1863,2470,1332,1902,1886.74,1.67,0,-31773,1940,1921,1901,1882,1862,1930,1891,270,568,500,1210,1,1,54000000,1014,41.71,1.19,12,0.19,45.00,1573.00,2910,20240603,-35.50,1302,20241209,44.16,2110,-11.04,20250225,1692,10.93,20250210,2910,-35.50,20240603,1302,44.16,20241209,4.59,N,027830,500,270 억,,901159,N,N,0,N,00,N +20250319,100403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1872,-30,5,-1.58,144663272,76465,31.13,1902,1915,1870,2470,1332,1902,1891.87,1.67,0,-28496,1940,1921,1901,1882,1862,1930,1891,270,568,500,1210,1,1,54000000,1011,41.60,1.19,12,0.14,45.00,1573.00,2910,20240603,-35.67,1302,20241209,43.78,2110,-11.28,20250225,1692,10.64,20250210,2910,-35.67,20240603,1302,43.78,20241209,4.59,N,027830,500,270 억,,901159,N,N,0,N,00,N +20250319,090403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1915,13,2,0.68,25160640,13210,5.38,1902,1915,1902,2470,1332,1902,1904.70,1.67,0,6527,1940,1921,1901,1882,1862,1930,1891,270,568,500,1210,1,1,54000000,1034,42.56,1.22,12,0.02,45.00,1573.00,2910,20240603,-34.19,1302,20241209,47.08,2110,-9.24,20250225,1692,13.18,20250210,2910,-34.19,20240603,1302,47.08,20241209,4.59,N,027830,500,270 억,,901159,N,N,0,N,00,N 20250318,160400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1902,6,2,0.32,456029965,240437,57.48,1896,1920,1881,2460,1328,1896,1896.67,1.59,0,40813,1956,1926,1868,1838,1780,1941,1853,270,564,500,1210,1,1,54000000,1027,42.27,1.21,12,0.45,45.00,1573.00,2910,20240603,-34.64,1302,20241209,46.08,2110,-9.86,20250225,1692,12.41,20250210,2910,-34.64,20240603,1302,46.08,20241209,4.60,N,027830,500,270 억,,858644,N,N,0,N,00,N 20250318,150403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1902,6,2,0.32,405797557,214003,51.16,1896,1920,1881,2460,1328,1896,1896.22,1.59,0,30430,1956,1926,1868,1838,1780,1941,1853,270,564,500,1210,1,1,54000000,1027,42.27,1.21,12,0.40,45.00,1573.00,2910,20240603,-34.64,1302,20241209,46.08,2110,-9.86,20250225,1692,12.41,20250210,2910,-34.64,20240603,1302,46.08,20241209,4.60,N,027830,500,270 억,,858644,N,N,0,N,00,N 20250318,140402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1899,3,2,0.16,371932596,196174,46.90,1896,1920,1881,2460,1328,1896,1895.93,1.59,0,24341,1956,1926,1868,1838,1780,1941,1853,270,564,500,1210,1,1,54000000,1025,42.20,1.21,12,0.36,45.00,1573.00,2910,20240603,-34.74,1302,20241209,45.85,2110,-10.00,20250225,1692,12.23,20250210,2910,-34.74,20240603,1302,45.85,20241209,4.60,N,027830,500,270 억,,858644,N,N,0,N,00,N diff --git a/027970/price/prices-20250301.csv b/027970/price/prices-20250301.csv index f46be0615e07..4ddd6e283a4f 100644 --- a/027970/price/prices-20250301.csv +++ b/027970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,49343557,61881,299.84,798,800,795,1040,560,800,797.39,0.14,0,-1723,806,803,800,797,794,801,795,1902,240,1000,570,1,1,190178237,1521,36.36,0.34,12,0.03,22.00,2323.00,1396,20241015,-42.69,740,20241209,8.11,894,-10.51,20250108,788,1.52,20250317,1396,-42.69,20241015,740,8.11,20241209,0.32,N,027970,1000,1901 억,,269005,N,N,9,N,00,N +20250319,150403,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,799,-1,5,-0.12,48373328,60667,293.96,798,800,795,1040,560,800,797.36,0.14,0,-1723,806,803,800,797,794,801,795,1902,240,1000,570,1,1,190178237,1520,36.32,0.34,12,0.03,22.00,2323.00,1396,20241015,-42.77,740,20241209,7.97,894,-10.63,20250108,788,1.40,20250317,1396,-42.77,20241015,740,7.97,20241209,0.32,N,027970,1000,1901 억,,269005,N,N,56,N,00,N +20250319,140404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,796,-4,5,-0.50,37799121,47420,229.77,798,800,795,1040,560,800,797.11,0.14,0,-1497,806,803,800,797,794,801,795,1902,240,1000,570,1,1,190178237,1514,36.18,0.34,12,0.02,22.00,2323.00,1396,20241015,-42.98,740,20241209,7.57,894,-10.96,20250108,788,1.02,20250317,1396,-42.98,20241015,740,7.57,20241209,0.32,N,027970,1000,1901 억,,269005,N,N,56,N,00,N +20250319,130402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,797,-3,5,-0.38,24327147,30510,147.83,798,800,795,1040,560,800,797.35,0.14,0,-2128,806,803,800,797,794,801,795,1902,240,1000,570,1,1,190178237,1516,36.23,0.34,12,0.02,22.00,2323.00,1396,20241015,-42.91,740,20241209,7.70,894,-10.85,20250108,788,1.14,20250317,1396,-42.91,20241015,740,7.70,20241209,0.32,N,027970,1000,1901 억,,269005,N,N,56,N,00,N +20250319,120402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,797,-3,5,-0.38,15202475,19050,92.31,798,800,796,1040,560,800,798.03,0.14,0,-1916,806,803,800,797,794,801,795,1902,240,1000,570,1,1,190178237,1516,36.23,0.34,12,0.01,22.00,2323.00,1396,20241015,-42.91,740,20241209,7.70,894,-10.85,20250108,788,1.14,20250317,1396,-42.91,20241015,740,7.70,20241209,0.32,N,027970,1000,1901 억,,269005,N,N,56,N,00,N +20250319,110403,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,797,-3,5,-0.38,11011724,13795,66.84,798,800,796,1040,560,800,798.24,0.14,0,-1754,806,803,800,797,794,801,795,1902,240,1000,570,1,1,190178237,1516,36.23,0.34,12,0.01,22.00,2323.00,1396,20241015,-42.91,740,20241209,7.70,894,-10.85,20250108,788,1.14,20250317,1396,-42.91,20241015,740,7.70,20241209,0.32,N,027970,1000,1901 억,,269005,N,N,56,N,00,N +20250319,100403,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,798,-2,5,-0.25,7726283,9681,46.91,798,800,796,1040,560,800,798.09,0.14,0,-1063,806,803,800,797,794,801,795,1902,240,1000,570,1,1,190178237,1518,36.27,0.34,12,0.01,22.00,2323.00,1396,20241015,-42.84,740,20241209,7.84,894,-10.74,20250108,788,1.27,20250317,1396,-42.84,20241015,740,7.84,20241209,0.32,N,027970,1000,1901 억,,269005,N,N,56,N,00,N +20250319,090403,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,1447178,1811,8.78,798,800,798,1040,560,800,799.10,0.14,0,-111,806,803,800,797,794,801,795,1902,240,1000,570,1,1,190178237,1521,36.36,0.34,12,0.00,22.00,2323.00,1396,20241015,-42.69,740,20241209,8.11,894,-10.51,20250108,788,1.52,20250317,1396,-42.69,20241015,740,8.11,20241209,0.32,N,027970,1000,1901 억,,269005,N,N,56,N,00,N 20250318,160401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,16495386,20630,19.37,802,803,797,1040,560,800,799.58,0.14,0,-1576,858,828,808,778,758,844,794,1902,240,1000,570,1,1,190178237,1521,-1.35,0.35,12,0.01,-591.00,2306.00,1396,20241015,-42.69,740,20241209,8.11,894,-10.51,20250108,788,1.52,20250317,1396,-42.69,20241015,740,8.11,20241209,0.32,N,027970,1000,1901 억,,270545,N,N,56,N,00,N 20250318,150403,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,798,-2,5,-0.25,14758550,18456,17.33,802,803,797,1040,560,800,799.66,0.14,0,-1508,858,828,808,778,758,844,794,1902,240,1000,570,1,1,190178237,1518,-1.35,0.35,12,0.01,-591.00,2306.00,1396,20241015,-42.84,740,20241209,7.84,894,-10.74,20250108,788,1.27,20250317,1396,-42.84,20241015,740,7.84,20241209,0.32,N,027970,1000,1901 억,,270545,N,N,11,N,00,N 20250318,140402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,11901687,14876,13.97,802,803,797,1040,560,800,800.06,0.14,0,-1505,858,828,808,778,758,844,794,1902,240,1000,570,1,1,190178237,1521,-1.35,0.35,12,0.01,-591.00,2306.00,1396,20241015,-42.69,740,20241209,8.11,894,-10.51,20250108,788,1.52,20250317,1396,-42.69,20241015,740,8.11,20241209,0.32,N,027970,1000,1901 억,,270545,N,N,11,N,00,N diff --git a/028050/price/prices-20250301.csv b/028050/price/prices-20250301.csv index 4ad44fdd756a..2189e53971ee 100644 --- a/028050/price/prices-20250301.csv +++ b/028050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20050,-550,5,-2.67,36708324485,1820589,43.48,20500,20650,19900,26750,14450,20600,20162.77,43.62,0,-357338,21486,21042,20306,19862,19126,21265,20085,9800,6150,5000,15240,50,1,196000000,39298,5.19,0.93,12,0.93,3862.00,21591.00,29300,20240730,-31.57,16300,20241209,23.01,20750,-3.37,20250318,16380,22.41,20250228,29300,-31.57,20240730,16300,23.01,20241209,0.87,N,028050,5000,9800 억,,85501265,N,N,9243,N,00,N +20250319,150403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20150,-450,5,-2.18,33637098710,1667486,39.83,20500,20650,19900,26750,14450,20600,20172.02,43.62,0,-347823,21486,21042,20306,19862,19126,21265,20085,9800,6150,5000,15240,50,1,196000000,39494,5.22,0.93,12,0.85,3862.00,21591.00,29300,20240730,-31.23,16300,20241209,23.62,20750,-2.89,20250318,16380,23.02,20250228,29300,-31.23,20240730,16300,23.62,20241209,0.87,N,028050,5000,9800 억,,85501265,N,N,21159,N,00,N +20250319,140404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20075,-525,5,-2.55,30697915235,1521111,36.33,20500,20650,19900,26750,14450,20600,20180.90,43.62,0,-318036,21486,21042,20306,19862,19126,21265,20085,9800,6150,5000,15240,50,1,196000000,39347,5.20,0.93,12,0.78,3862.00,21591.00,29300,20240730,-31.48,16300,20241209,23.16,20750,-3.25,20250318,16380,22.56,20250228,29300,-31.48,20240730,16300,23.16,20241209,0.87,N,028050,5000,9800 억,,85501265,N,N,21159,N,00,N +20250319,130403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20000,-600,5,-2.91,28521716245,1412497,33.74,20500,20650,19900,26750,14450,20600,20192.05,43.62,0,-289549,21486,21042,20306,19862,19126,21265,20085,9800,6150,5000,15240,50,1,196000000,39200,5.18,0.93,12,0.72,3862.00,21591.00,29300,20240730,-31.74,16300,20241209,22.70,20750,-3.61,20250318,16380,22.10,20250228,29300,-31.74,20240730,16300,22.70,20241209,0.87,N,028050,5000,9800 억,,85501265,N,N,21159,N,00,N +20250319,120402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19970,-630,5,-3.06,25922766595,1282469,30.63,20500,20650,19900,26750,14450,20600,20212.80,43.62,0,-258385,21486,21042,20306,19862,19126,21265,20085,9800,6150,5000,15240,10,1,196000000,39141,5.17,0.92,12,0.65,3862.00,21591.00,29300,20240730,-31.84,16300,20241209,22.52,20750,-3.76,20250318,16380,21.92,20250228,29300,-31.84,20240730,16300,22.52,20241209,0.87,N,028050,5000,9800 억,,85501265,N,N,21159,N,00,N +20250319,110403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20050,-550,5,-2.67,20185260980,995858,23.79,20500,20650,19990,26750,14450,20600,20268.80,43.62,0,-131095,21486,21042,20306,19862,19126,21265,20085,9800,6150,5000,15240,50,1,196000000,39298,5.19,0.93,12,0.51,3862.00,21591.00,29300,20240730,-31.57,16300,20241209,23.01,20750,-3.37,20250318,16380,22.41,20250228,29300,-31.57,20240730,16300,23.01,20241209,0.87,N,028050,5000,9800 억,,85501265,N,N,21159,N,00,N +20250319,100404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20050,-550,5,-2.67,13457004875,660910,15.79,20500,20650,20000,26750,14450,20600,20360.88,43.62,0,-51663,21486,21042,20306,19862,19126,21265,20085,9800,6150,5000,15240,50,1,196000000,39298,5.19,0.93,12,0.34,3862.00,21591.00,29300,20240730,-31.57,16300,20241209,23.01,20750,-3.37,20250318,16380,22.41,20250228,29300,-31.57,20240730,16300,23.01,20241209,0.87,N,028050,5000,9800 억,,85501265,N,N,21159,N,00,N +20250319,090404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20500,-100,5,-0.49,1516400150,73812,1.76,20500,20650,20450,26750,14450,20600,20543.13,43.62,0,21243,21486,21042,20306,19862,19126,21265,20085,9800,6150,5000,15240,50,1,196000000,40180,5.31,0.95,12,0.04,3862.00,21591.00,29300,20240730,-30.03,16300,20241209,25.77,20750,-1.20,20250318,16380,25.15,20250228,29300,-30.03,20240730,16300,25.77,20241209,0.87,N,028050,5000,9800 억,,85501265,N,N,21159,N,00,N 20250318,160401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20600,1180,2,6.08,84751024800,4161975,250.98,19580,20750,19570,25200,13600,19420,20362.88,43.28,0,189138,19833,19626,19213,19006,18593,19730,19110,9800,5780,5000,14370,50,1,196000000,40376,5.33,0.95,12,2.12,3862.00,21591.00,29300,20240730,-29.69,16300,20241209,26.38,20750,-0.72,20250318,16380,25.76,20250228,29300,-29.69,20240730,16300,26.38,20241209,0.84,N,028050,5000,9800 억,,84825650,N,N,21159,N,00,N 20250318,150403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20500,1080,2,5.56,78866329725,3875826,233.72,19580,20750,19570,25200,13600,19420,20348.27,43.28,0,227378,19833,19626,19213,19006,18593,19730,19110,9800,5780,5000,14370,50,1,196000000,40180,5.31,0.95,12,1.98,3862.00,21591.00,29300,20240730,-30.03,16300,20241209,25.77,20750,-1.20,20250318,16380,25.15,20250228,29300,-30.03,20240730,16300,25.77,20241209,0.84,N,028050,5000,9800 억,,84825650,N,N,30905,N,00,N 20250318,140402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20500,1080,2,5.56,69541411100,3419186,206.18,19580,20750,19570,25200,13600,19420,20338.59,43.28,0,286985,19833,19626,19213,19006,18593,19730,19110,9800,5780,5000,14370,50,1,196000000,40180,5.31,0.95,12,1.74,3862.00,21591.00,29300,20240730,-30.03,16300,20241209,25.77,20750,-1.20,20250318,16380,25.15,20250228,29300,-30.03,20240730,16300,25.77,20241209,0.84,N,028050,5000,9800 억,,84825650,N,N,30905,N,00,N diff --git a/028080/price/prices-20250301.csv b/028080/price/prices-20250301.csv index 6d0942b78d06..9d0e10b28ecd 100644 --- a/028080/price/prices-20250301.csv +++ b/028080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,-105,5,-4.64,131347437,59372,139.69,2265,2325,2150,2940,1590,2265,2212.28,0.17,0,-12824,2375,2320,2290,2235,2205,2305,2220,63,675,500,1350,5,1,12577506,272,-1.11,0.30,12,0.47,-1954.00,7227.00,4500,20240430,-52.00,1611,20241209,34.08,4400,-50.91,20250120,2150,0.47,20250319,4500,-52.00,20240430,1611,34.08,20241209,0.04,N,028080,500,62 억,,20786,N,N,0,N,00,N +20250319,150403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,-105,5,-4.64,124083357,56035,131.84,2265,2325,2150,2940,1590,2265,2214.39,0.17,0,-10401,2375,2320,2290,2235,2205,2305,2220,63,675,500,1350,5,1,12577506,272,-1.11,0.30,12,0.45,-1954.00,7227.00,4500,20240430,-52.00,1611,20241209,34.08,4400,-50.91,20250120,2150,0.47,20250319,4500,-52.00,20240430,1611,34.08,20241209,0.04,N,028080,500,62 억,,20786,N,N,0,N,00,N +20250319,140405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,-65,5,-2.87,98958225,44503,104.71,2265,2325,2195,2940,1590,2265,2223.63,0.17,0,-11151,2375,2320,2290,2235,2205,2305,2220,63,675,500,1350,5,1,12577506,277,-1.13,0.30,12,0.35,-1954.00,7227.00,4500,20240430,-51.11,1611,20241209,36.56,4400,-50.00,20250120,2195,0.23,20250319,4500,-51.11,20240430,1611,36.56,20241209,0.04,N,028080,500,62 억,,20786,N,N,0,N,00,N +20250319,130403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-45,5,-1.99,50787365,22733,53.49,2265,2325,2210,2940,1590,2265,2234.08,0.17,0,-9588,2375,2320,2290,2235,2205,2305,2220,63,675,500,1350,5,1,12577506,279,-1.14,0.31,12,0.18,-1954.00,7227.00,4500,20240430,-50.67,1611,20241209,37.80,4400,-49.55,20250120,2205,0.68,20250314,4500,-50.67,20240430,1611,37.80,20241209,0.04,N,028080,500,62 억,,20786,N,N,0,N,00,N +20250319,120403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-50,5,-2.21,47041345,21050,49.53,2265,2325,2210,2940,1590,2265,2234.74,0.17,0,-9286,2375,2320,2290,2235,2205,2305,2220,63,675,500,1350,5,1,12577506,279,-1.13,0.31,12,0.17,-1954.00,7227.00,4500,20240430,-50.78,1611,20241209,37.49,4400,-49.66,20250120,2205,0.45,20250314,4500,-50.78,20240430,1611,37.49,20241209,0.04,N,028080,500,62 억,,20786,N,N,0,N,00,N +20250319,110403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,-55,5,-2.43,45277275,20255,47.66,2265,2325,2210,2940,1590,2265,2235.36,0.17,0,-9392,2375,2320,2290,2235,2205,2305,2220,63,675,500,1350,5,1,12577506,278,-1.13,0.31,12,0.16,-1954.00,7227.00,4500,20240430,-50.89,1611,20241209,37.18,4400,-49.77,20250120,2205,0.23,20250314,4500,-50.89,20240430,1611,37.18,20241209,0.04,N,028080,500,62 억,,20786,N,N,0,N,00,N +20250319,100404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,-35,5,-1.55,27945625,12459,29.31,2265,2325,2225,2940,1590,2265,2243.01,0.17,0,-5445,2375,2320,2290,2235,2205,2305,2220,63,675,500,1350,5,1,12577506,280,-1.14,0.31,12,0.10,-1954.00,7227.00,4500,20240430,-50.44,1611,20241209,38.42,4400,-49.32,20250120,2205,1.13,20250314,4500,-50.44,20240430,1611,38.42,20241209,0.04,N,028080,500,62 억,,20786,N,N,0,N,00,N +20250319,090404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-25,5,-1.10,7392445,3277,7.71,2265,2325,2240,2940,1590,2265,2255.86,0.17,0,-2276,2375,2320,2290,2235,2205,2305,2220,63,675,500,1350,5,1,12577506,282,-1.15,0.31,12,0.03,-1954.00,7227.00,4500,20240430,-50.22,1611,20241209,39.04,4400,-49.09,20250120,2205,1.59,20250314,4500,-50.22,20240430,1611,39.04,20241209,0.04,N,028080,500,62 억,,20786,N,N,0,N,00,N 20250318,160401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-20,5,-0.88,97638964,42500,161.85,2330,2345,2260,2970,1600,2285,2297.39,0.25,0,-10686,2335,2310,2275,2250,2215,2292,2232,63,685,500,1370,5,1,12577506,285,-1.16,0.31,12,0.34,-1954.00,7227.00,4500,20240430,-49.67,1611,20241209,40.60,4400,-48.52,20250120,2205,2.72,20250314,4500,-49.67,20240430,1611,40.60,20241209,0.04,N,028080,500,62 억,,31742,N,N,0,N,00,N 20250318,150404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-20,5,-0.88,93266280,40569,154.50,2330,2345,2260,2970,1600,2285,2298.95,0.25,0,-9655,2335,2310,2275,2250,2215,2292,2232,63,685,500,1370,5,1,12577506,285,-1.16,0.31,12,0.32,-1954.00,7227.00,4500,20240430,-49.67,1611,20241209,40.60,4400,-48.52,20250120,2205,2.72,20250314,4500,-49.67,20240430,1611,40.60,20241209,0.04,N,028080,500,62 억,,31742,N,N,0,N,00,N 20250318,140403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-10,5,-0.44,82644260,35883,136.65,2330,2345,2275,2970,1600,2285,2303.16,0.25,0,-6744,2335,2310,2275,2250,2215,2292,2232,63,685,500,1370,5,1,12577506,286,-1.16,0.31,12,0.29,-1954.00,7227.00,4500,20240430,-49.44,1611,20241209,41.22,4400,-48.30,20250120,2205,3.17,20250314,4500,-49.44,20240430,1611,41.22,20241209,0.04,N,028080,500,62 억,,31742,N,N,0,N,00,N diff --git a/028100/price/prices-20250301.csv b/028100/price/prices-20250301.csv index ecfb03622b7a..e3f0e49d255d 100644 --- a/028100/price/prices-20250301.csv +++ b/028100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160402,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13270,-80,5,-0.60,316359990,23808,100.59,13350,13430,13190,17350,9350,13350,13287.97,5.19,0,-4323,13616,13482,13396,13262,13176,13440,13220,70,4000,500,9870,10,1,13389502,1777,18.23,0.79,12,0.18,728.00,16724.00,16500,20241113,-19.58,11550,20240805,14.89,14800,-10.34,20250121,13190,0.61,20250319,16500,-19.58,20241113,11550,14.89,20240805,1.11,N,028100,500,70 억,,694679,N,N,1,N,00,N +20250319,150403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13320,-30,5,-0.22,293649570,22098,93.36,13350,13430,13190,17350,9350,13350,13288.51,5.19,0,-5208,13616,13482,13396,13262,13176,13440,13220,70,4000,500,9870,10,1,13389502,1783,18.30,0.80,12,0.17,728.00,16724.00,16500,20241113,-19.27,11550,20240805,15.32,14800,-10.00,20250121,13190,0.99,20250319,16500,-19.27,20241113,11550,15.32,20240805,1.11,N,028100,500,70 억,,694679,N,N,12,N,00,N +20250319,140405,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13280,-70,5,-0.52,243828930,18347,77.51,13350,13430,13190,17350,9350,13350,13289.85,5.19,0,-4301,13616,13482,13396,13262,13176,13440,13220,70,4000,500,9870,10,1,13389502,1778,18.24,0.79,12,0.14,728.00,16724.00,16500,20241113,-19.52,11550,20240805,14.98,14800,-10.27,20250121,13190,0.68,20250319,16500,-19.52,20241113,11550,14.98,20240805,1.11,N,028100,500,70 억,,694679,N,N,12,N,00,N +20250319,130403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13260,-90,5,-0.67,233285950,17552,74.16,13350,13430,13190,17350,9350,13350,13291.13,5.19,0,-4304,13616,13482,13396,13262,13176,13440,13220,70,4000,500,9870,10,1,13389502,1775,18.21,0.79,12,0.13,728.00,16724.00,16500,20241113,-19.64,11550,20240805,14.81,14800,-10.41,20250121,13190,0.53,20250319,16500,-19.64,20241113,11550,14.81,20240805,1.11,N,028100,500,70 억,,694679,N,N,12,N,00,N +20250319,120403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13260,-90,5,-0.67,216923300,16318,68.94,13350,13430,13190,17350,9350,13350,13293.50,5.19,0,-4187,13616,13482,13396,13262,13176,13440,13220,70,4000,500,9870,10,1,13389502,1775,18.21,0.79,12,0.12,728.00,16724.00,16500,20241113,-19.64,11550,20240805,14.81,14800,-10.41,20250121,13190,0.53,20250319,16500,-19.64,20241113,11550,14.81,20240805,1.11,N,028100,500,70 억,,694679,N,N,12,N,00,N +20250319,110403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13280,-70,5,-0.52,207728510,15625,66.01,13350,13430,13190,17350,9350,13350,13294.62,5.19,0,-4131,13616,13482,13396,13262,13176,13440,13220,70,4000,500,9870,10,1,13389502,1778,18.24,0.79,12,0.12,728.00,16724.00,16500,20241113,-19.52,11550,20240805,14.98,14800,-10.27,20250121,13190,0.68,20250319,16500,-19.52,20241113,11550,14.98,20240805,1.11,N,028100,500,70 억,,694679,N,N,12,N,00,N +20250319,100404,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13290,-60,5,-0.45,126638280,9508,40.17,13350,13430,13270,17350,9350,13350,13319.13,5.19,0,-2439,13616,13482,13396,13262,13176,13440,13220,70,4000,500,9870,10,1,13389502,1779,18.26,0.79,12,0.07,728.00,16724.00,16500,20241113,-19.45,11550,20240805,15.06,14800,-10.20,20250121,13270,0.15,20250319,16500,-19.45,20241113,11550,15.06,20240805,1.11,N,028100,500,70 억,,694679,N,N,12,N,00,N +20250319,090404,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13410,60,2,0.45,5441850,406,1.72,13350,13430,13350,17350,9350,13350,13403.57,5.19,0,-28,13616,13482,13396,13262,13176,13440,13220,70,4000,500,9870,10,1,13389502,1796,18.42,0.80,12,0.00,728.00,16724.00,16500,20241113,-18.73,11550,20240805,16.10,14800,-9.39,20250121,13310,0.75,20250318,16500,-18.73,20241113,11550,16.10,20240805,1.11,N,028100,500,70 억,,694679,N,N,12,N,00,N 20250318,160401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13350,-100,5,-0.74,264715270,19758,202.83,13530,13530,13310,17480,9420,13450,13397.89,5.25,0,-8712,13630,13540,13470,13380,13310,13585,13425,70,4030,500,9950,10,1,13389502,1787,18.34,0.80,12,0.15,728.00,16724.00,16500,20241113,-19.09,11550,20240805,15.58,14800,-9.80,20250121,13310,0.30,20250318,16500,-19.09,20241113,11550,15.58,20240805,1.11,N,028100,500,70 억,,703371,N,N,12,N,00,N 20250318,150404,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13320,-130,5,-0.97,249828405,18642,191.38,13530,13530,13310,17480,9420,13450,13401.37,5.25,0,-8096,13630,13540,13470,13380,13310,13585,13425,70,4030,500,9950,10,1,13389502,1783,18.30,0.80,12,0.14,728.00,16724.00,16500,20241113,-19.27,11550,20240805,15.32,14800,-10.00,20250121,13310,0.08,20250318,16500,-19.27,20241113,11550,15.32,20240805,1.11,N,028100,500,70 억,,703371,N,N,3,N,00,N 20250318,140403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13360,-90,5,-0.67,187486955,13966,143.37,13530,13530,13360,17480,9420,13450,13424.53,5.25,0,-8295,13630,13540,13470,13380,13310,13585,13425,70,4030,500,9950,10,1,13389502,1789,18.35,0.80,12,0.10,728.00,16724.00,16500,20241113,-19.03,11550,20240805,15.67,14800,-9.73,20250121,13360,0.00,20250318,16500,-19.03,20241113,11550,15.67,20240805,1.11,N,028100,500,70 억,,703371,N,N,3,N,00,N diff --git a/028260/price/prices-20250301.csv b/028260/price/prices-20250301.csv index ab64cee61c3e..0795a6051d2f 100644 --- a/028260/price/prices-20250301.csv +++ b/028260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123200,900,2,0.74,19961500450,161805,91.34,122300,124200,122300,158900,85700,122300,123368.13,27.61,0,-11461,124966,123632,122766,121432,120566,123200,121000,184,36600,100,90500,100,1,169976544,209411,10.03,0.68,12,0.10,12280.00,180536.00,170800,20240314,-27.87,112400,20250102,9.61,136800,-9.94,20250219,112400,9.61,20250102,166400,-25.96,20240322,112400,9.61,20250102,0.12,N,028260,100,183 억,,46927674,N,N,2510,N,00,N +20250319,150404,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123100,800,2,0.65,16397797650,132872,75.01,122300,124200,122300,158900,85700,122300,123411.07,27.61,0,-11898,124966,123632,122766,121432,120566,123200,121000,184,36600,100,90500,100,1,169976544,209241,10.02,0.68,12,0.08,12280.00,180536.00,170800,20240314,-27.93,112400,20250102,9.52,136800,-10.01,20250219,112400,9.52,20250102,166400,-26.02,20240322,112400,9.52,20250102,0.12,N,028260,100,183 억,,46927674,N,N,9829,N,00,N +20250319,140405,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123000,700,2,0.57,13814247500,111882,63.16,122300,124200,122300,158900,85700,122300,123472.32,27.61,0,-7868,124966,123632,122766,121432,120566,123200,121000,184,36600,100,90500,100,1,169976544,209071,10.02,0.68,12,0.07,12280.00,180536.00,170800,20240314,-27.99,112400,20250102,9.43,136800,-10.09,20250219,112400,9.43,20250102,166400,-26.08,20240322,112400,9.43,20250102,0.12,N,028260,100,183 억,,46927674,N,N,9829,N,00,N +20250319,130403,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123400,1100,2,0.90,12123445000,98163,55.41,122300,124200,122300,158900,85700,122300,123504.06,27.61,0,-4930,124966,123632,122766,121432,120566,123200,121000,184,36600,100,90500,100,1,169976544,209751,10.05,0.68,12,0.06,12280.00,180536.00,170800,20240314,-27.75,112400,20250102,9.79,136800,-9.80,20250219,112400,9.79,20250102,166400,-25.84,20240322,112400,9.79,20250102,0.12,N,028260,100,183 억,,46927674,N,N,9829,N,00,N +20250319,120403,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123400,1100,2,0.90,11142897850,90219,50.93,122300,124200,122300,158900,85700,122300,123510.38,27.61,0,-3173,124966,123632,122766,121432,120566,123200,121000,184,36600,100,90500,100,1,169976544,209751,10.05,0.68,12,0.05,12280.00,180536.00,170800,20240314,-27.75,112400,20250102,9.79,136800,-9.80,20250219,112400,9.79,20250102,166400,-25.84,20240322,112400,9.79,20250102,0.12,N,028260,100,183 억,,46927674,N,N,9829,N,00,N +20250319,110404,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123100,800,2,0.65,9771026300,79094,44.65,122300,124200,122300,158900,85700,122300,123537.98,27.61,0,-2327,124966,123632,122766,121432,120566,123200,121000,184,36600,100,90500,100,1,169976544,209241,10.02,0.68,12,0.05,12280.00,180536.00,170800,20240314,-27.93,112400,20250102,9.52,136800,-10.01,20250219,112400,9.52,20250102,166400,-26.02,20240322,112400,9.52,20250102,0.12,N,028260,100,183 억,,46927674,N,N,9829,N,00,N +20250319,100404,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123700,1400,2,1.14,7559027850,61157,34.52,122300,124200,122300,158900,85700,122300,123601.86,27.61,0,-450,124966,123632,122766,121432,120566,123200,121000,184,36600,100,90500,100,1,169976544,210261,10.07,0.69,12,0.04,12280.00,180536.00,170800,20240314,-27.58,112400,20250102,10.05,136800,-9.58,20250219,112400,10.05,20250102,166400,-25.66,20240322,112400,10.05,20250102,0.12,N,028260,100,183 억,,46927674,N,N,9829,N,00,N +20250319,090404,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123500,1200,2,0.98,482829150,3926,2.22,122300,123600,122300,158900,85700,122300,122994.85,27.61,0,665,124966,123632,122766,121432,120566,123200,121000,184,36600,100,90500,100,1,169976544,209921,10.06,0.68,12,0.00,12280.00,180536.00,170800,20240314,-27.69,112400,20250102,9.88,136800,-9.72,20250219,112400,9.88,20250102,166400,-25.78,20240322,112400,9.88,20250102,0.12,N,028260,100,183 억,,46927674,N,N,9829,N,00,N 20250318,160402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122300,-1200,5,-0.97,21661480850,176173,47.13,124000,124100,121900,160500,86500,123500,122956.27,27.59,0,19227,126833,125166,122833,121166,118833,126000,122000,184,37000,100,91390,100,1,169976544,207881,9.96,0.68,12,0.10,12280.00,180536.00,170800,20240314,-28.40,112400,20250102,8.81,136800,-10.60,20250219,112400,8.81,20250102,166400,-26.50,20240322,112400,8.81,20250102,0.12,N,028260,100,183 억,,46904969,N,N,9829,N,00,N 20250318,150404,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122600,-900,5,-0.73,19620540800,159497,42.67,124000,124100,121900,160500,86500,123500,123015.01,27.59,0,18156,126833,125166,122833,121166,118833,126000,122000,184,37000,100,91390,100,1,169976544,208391,9.98,0.68,12,0.09,12280.00,180536.00,170800,20240314,-28.22,112400,20250102,9.07,136800,-10.38,20250219,112400,9.07,20250102,166400,-26.32,20240322,112400,9.07,20250102,0.12,N,028260,100,183 억,,46904969,N,N,12054,N,00,N 20250318,140403,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122500,-1000,5,-0.81,16166808200,131244,35.11,124000,124100,122100,160500,86500,123500,123181.23,27.59,0,17861,126833,125166,122833,121166,118833,126000,122000,184,37000,100,91390,100,1,169976544,208221,9.98,0.68,12,0.08,12280.00,180536.00,170800,20240314,-28.28,112400,20250102,8.99,136800,-10.45,20250219,112400,8.99,20250102,166400,-26.38,20240322,112400,8.99,20250102,0.12,N,028260,100,183 억,,46904969,N,N,12054,N,00,N diff --git a/028300/price/prices-20250301.csv b/028300/price/prices-20250301.csv index e83a0af75815..1398c9f5d489 100644 --- a/028300/price/prices-20250301.csv +++ b/028300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71900,-4800,5,-6.26,229738116700,3156229,269.21,75600,76600,69600,99700,53700,76700,72787.41,22.57,0,-87676,78900,77800,76500,75400,74100,77150,74750,657,23000,500,53690,100,1,131387433,94468,-49.08,17.59,12,2.40,-1465.00,4088.00,129000,20240326,-44.26,45150,20240521,59.25,97600,-26.33,20250227,67600,6.36,20250310,129000,-44.26,20240326,45150,59.25,20240521,0.09,N,028300,500,656 억,,29654208,N,N,1166,N,00,N +20250319,150404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73900,-2800,5,-3.65,210212817350,2887438,246.28,75600,76600,69600,99700,53700,76700,72799.77,22.57,0,-91520,78900,77800,76500,75400,74100,77150,74750,657,23000,500,53690,100,1,131387433,97095,-50.44,18.08,12,2.20,-1465.00,4088.00,129000,20240326,-42.71,45150,20240521,63.68,97600,-24.28,20250227,67600,9.32,20250310,129000,-42.71,20240326,45150,63.68,20240521,0.09,N,028300,500,656 억,,29654208,N,N,2205,N,00,N +20250319,140405,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,70900,-5800,5,-7.56,153055217350,2090016,178.27,75600,76600,70700,99700,53700,76700,73228.19,22.57,0,-55138,78900,77800,76500,75400,74100,77150,74750,657,23000,500,53690,100,1,131387433,93154,-48.40,17.34,12,1.59,-1465.00,4088.00,129000,20240326,-45.04,45150,20240521,57.03,97600,-27.36,20250227,67600,4.88,20250310,129000,-45.04,20240326,45150,57.03,20240521,0.09,N,028300,500,656 억,,29654208,N,N,2205,N,00,N +20250319,130404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,72800,-3900,5,-5.08,113088965600,1531575,130.63,75600,76600,72300,99700,53700,76700,73834.51,22.57,0,-33512,78900,77800,76500,75400,74100,77150,74750,657,23000,500,53690,100,1,131387433,95650,-49.69,17.81,12,1.17,-1465.00,4088.00,129000,20240326,-43.57,45150,20240521,61.24,97600,-25.41,20250227,67600,7.69,20250310,129000,-43.57,20240326,45150,61.24,20240521,0.09,N,028300,500,656 억,,29654208,N,N,2205,N,00,N +20250319,120404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73000,-3700,5,-4.82,97314436850,1314820,112.15,75600,76600,72400,99700,53700,76700,74009.31,22.57,0,6112,78900,77800,76500,75400,74100,77150,74750,657,23000,500,53690,100,1,131387433,95913,-49.83,17.86,12,1.00,-1465.00,4088.00,129000,20240326,-43.41,45150,20240521,61.68,97600,-25.20,20250227,67600,7.99,20250310,129000,-43.41,20240326,45150,61.68,20240521,0.09,N,028300,500,656 억,,29654208,N,N,2205,N,00,N +20250319,110404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,72800,-3900,5,-5.08,83770072950,1129415,96.33,75600,76600,72400,99700,53700,76700,74166.60,22.57,0,17061,78900,77800,76500,75400,74100,77150,74750,657,23000,500,53690,100,1,131387433,95650,-49.69,17.81,12,0.86,-1465.00,4088.00,129000,20240326,-43.57,45150,20240521,61.24,97600,-25.41,20250227,67600,7.69,20250310,129000,-43.57,20240326,45150,61.24,20240521,0.09,N,028300,500,656 억,,29654208,N,N,2205,N,00,N +20250319,100405,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,74200,-2500,5,-3.26,46346961700,618527,52.76,75600,76600,73500,99700,53700,76700,74925.30,22.57,0,-26109,78900,77800,76500,75400,74100,77150,74750,657,23000,500,53690,100,1,131387433,97489,-50.65,18.15,12,0.47,-1465.00,4088.00,129000,20240326,-42.48,45150,20240521,64.34,97600,-23.98,20250227,67600,9.76,20250310,129000,-42.48,20240326,45150,64.34,20240521,0.09,N,028300,500,656 억,,29654208,N,N,2205,N,00,N +20250319,090405,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,75400,-1300,5,-1.69,7509408150,99175,8.46,75600,76600,75000,99700,53700,76700,75698.03,22.57,0,10145,78900,77800,76500,75400,74100,77150,74750,657,23000,500,53690,100,1,131387433,99066,-51.47,18.44,12,0.08,-1465.00,4088.00,129000,20240326,-41.55,45150,20240521,67.00,97600,-22.75,20250227,67600,11.54,20250310,129000,-41.55,20240326,45150,67.00,20240521,0.09,N,028300,500,656 억,,29654208,N,N,2205,N,00,N 20250318,160402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76700,1100,2,1.46,87618401100,1144484,54.20,77100,77600,75200,98200,53000,75600,76557.07,22.46,0,70861,80466,78032,75566,73132,70666,79250,74350,657,22600,500,52920,100,1,131387433,100774,-52.35,18.76,12,0.87,-1465.00,4088.00,129000,20240326,-40.54,45150,20240521,69.88,97600,-21.41,20250227,67600,13.46,20250310,129000,-40.54,20240326,45150,69.88,20240521,0.09,N,028300,500,656 억,,29505151,N,N,2205,N,00,N 20250318,150404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76100,500,2,0.66,77796921050,1015874,48.11,77100,77600,75200,98200,53000,75600,76581.37,22.46,0,40440,80466,78032,75566,73132,70666,79250,74350,657,22600,500,52920,100,1,131387433,99986,-51.95,18.62,12,0.77,-1465.00,4088.00,129000,20240326,-41.01,45150,20240521,68.55,97600,-22.03,20250227,67600,12.57,20250310,129000,-41.01,20240326,45150,68.55,20240521,0.09,N,028300,500,656 억,,29505151,N,N,3342,N,00,N 20250318,140403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76100,500,2,0.66,69560048050,907804,42.99,77100,77600,75200,98200,53000,75600,76624.64,22.46,0,18618,80466,78032,75566,73132,70666,79250,74350,657,22600,500,52920,100,1,131387433,99986,-51.95,18.62,12,0.69,-1465.00,4088.00,129000,20240326,-41.01,45150,20240521,68.55,97600,-22.03,20250227,67600,12.57,20250310,129000,-41.01,20240326,45150,68.55,20240521,0.09,N,028300,500,656 억,,29505151,N,N,3342,N,00,N diff --git a/028670/price/prices-20250301.csv b/028670/price/prices-20250301.csv index 50f2e916f741..2c05ecf4ef51 100644 --- a/028670/price/prices-20250301.csv +++ b/028670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160403,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3540,-20,5,-0.56,4416541880,1238088,62.00,3570,3605,3530,4625,2495,3560,3567.27,15.25,0,-128151,3676,3617,3581,3522,3486,3600,3505,5346,1065,1000,2700,5,1,534569512,18924,7.05,0.33,12,0.23,502.00,10576.00,4895,20240513,-27.68,3220,20241209,9.94,4040,-12.38,20250305,3225,9.77,20250203,4895,-27.68,20240513,3220,9.94,20241209,1.02,N,028670,1000,5345 억,,81542002,N,N,25798,N,00,N +20250319,150404,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3545,-15,5,-0.42,3954766610,1107752,55.47,3570,3605,3530,4625,2495,3560,3570.08,15.25,0,-107704,3676,3617,3581,3522,3486,3600,3505,5346,1065,1000,2700,5,1,534569512,18950,7.06,0.34,12,0.21,502.00,10576.00,4895,20240513,-27.58,3220,20241209,10.09,4040,-12.25,20250305,3225,9.92,20250203,4895,-27.58,20240513,3220,10.09,20241209,1.02,N,028670,1000,5345 억,,81542002,N,N,13303,N,00,N +20250319,140406,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3550,-10,5,-0.28,3139936189,878190,43.98,3570,3605,3545,4625,2495,3560,3575.46,15.25,0,-105081,3676,3617,3581,3522,3486,3600,3505,5346,1065,1000,2700,5,1,534569512,18977,7.07,0.34,12,0.16,502.00,10576.00,4895,20240513,-27.48,3220,20241209,10.25,4040,-12.13,20250305,3225,10.08,20250203,4895,-27.48,20240513,3220,10.25,20241209,1.02,N,028670,1000,5345 억,,81542002,N,N,13303,N,00,N +20250319,130404,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3575,15,2,0.42,2505161297,699622,35.03,3570,3605,3550,4625,2495,3560,3580.74,15.25,0,-54281,3676,3617,3581,3522,3486,3600,3505,5346,1065,1000,2700,5,1,534569512,19111,7.12,0.34,12,0.13,502.00,10576.00,4895,20240513,-26.97,3220,20241209,11.02,4040,-11.51,20250305,3225,10.85,20250203,4895,-26.97,20240513,3220,11.02,20241209,1.02,N,028670,1000,5345 억,,81542002,N,N,13303,N,00,N +20250319,120404,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3575,15,2,0.42,2261852584,631645,31.63,3570,3605,3550,4625,2495,3560,3580.89,15.25,0,-29721,3676,3617,3581,3522,3486,3600,3505,5346,1065,1000,2700,5,1,534569512,19111,7.12,0.34,12,0.12,502.00,10576.00,4895,20240513,-26.97,3220,20241209,11.02,4040,-11.51,20250305,3225,10.85,20250203,4895,-26.97,20240513,3220,11.02,20241209,1.02,N,028670,1000,5345 억,,81542002,N,N,13303,N,00,N +20250319,110404,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3560,0,3,0.00,1731889483,483039,24.19,3570,3605,3560,4625,2495,3560,3585.40,15.25,0,-32089,3676,3617,3581,3522,3486,3600,3505,5346,1065,1000,2700,5,1,534569512,19031,7.09,0.34,12,0.09,502.00,10576.00,4895,20240513,-27.27,3220,20241209,10.56,4040,-11.88,20250305,3225,10.39,20250203,4895,-27.27,20240513,3220,10.56,20241209,1.02,N,028670,1000,5345 억,,81542002,N,N,13303,N,00,N +20250319,100405,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3590,30,2,0.84,1151058862,320590,16.05,3570,3605,3560,4625,2495,3560,3590.44,15.25,0,-15879,3676,3617,3581,3522,3486,3600,3505,5346,1065,1000,2700,5,1,534569512,19191,7.15,0.34,12,0.06,502.00,10576.00,4895,20240513,-26.66,3220,20241209,11.49,4040,-11.14,20250305,3225,11.32,20250203,4895,-26.66,20240513,3220,11.49,20241209,1.02,N,028670,1000,5345 억,,81542002,N,N,13303,N,00,N +20250319,090405,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3600,40,2,1.12,210502742,58669,2.94,3570,3605,3560,4625,2495,3560,3587.97,15.25,0,9772,3676,3617,3581,3522,3486,3600,3505,5346,1065,1000,2700,5,1,534569512,19245,7.17,0.34,12,0.01,502.00,10576.00,4895,20240513,-26.46,3220,20241209,11.80,4040,-10.89,20250305,3225,11.63,20250203,4895,-26.46,20240513,3220,11.80,20241209,1.02,N,028670,1000,5345 억,,81542002,N,N,13303,N,00,N 20250318,160402,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3560,-55,5,-1.52,7079812844,1979139,208.21,3640,3640,3545,4695,2535,3615,3577.24,15.31,0,-340736,3681,3647,3626,3592,3571,3637,3582,5346,1080,1000,2740,5,1,534569512,19031,7.77,0.40,12,0.37,458.00,8817.00,4895,20240513,-27.27,3220,20241209,10.56,4040,-11.88,20250305,3225,10.39,20250203,4895,-27.27,20240513,3220,10.56,20241209,1.04,N,028670,1000,5345 억,,81841516,N,N,13303,N,00,N 20250318,150405,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3560,-55,5,-1.52,6347273103,1773416,186.57,3640,3640,3545,4695,2535,3615,3579.12,15.31,0,-291884,3681,3647,3626,3592,3571,3637,3582,5346,1080,1000,2740,5,1,534569512,19031,7.77,0.40,12,0.33,458.00,8817.00,4895,20240513,-27.27,3220,20241209,10.56,4040,-11.88,20250305,3225,10.39,20250203,4895,-27.27,20240513,3220,10.56,20241209,1.04,N,028670,1000,5345 억,,81841516,N,N,0,N,00,N 20250318,140404,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3560,-55,5,-1.52,5914898733,1651986,173.79,3640,3640,3545,4695,2535,3615,3580.48,15.31,0,-285029,3681,3647,3626,3592,3571,3637,3582,5346,1080,1000,2740,5,1,534569512,19031,7.77,0.40,12,0.31,458.00,8817.00,4895,20240513,-27.27,3220,20241209,10.56,4040,-11.88,20250305,3225,10.39,20250203,4895,-27.27,20240513,3220,10.56,20241209,1.04,N,028670,1000,5345 억,,81841516,N,N,0,N,00,N diff --git a/029460/price/prices-20250301.csv b/029460/price/prices-20250301.csv index a25e2785117b..3876904aa013 100644 --- a/029460/price/prices-20250301.csv +++ b/029460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18960,-180,5,-0.94,92955640,4924,37.42,19000,19130,18820,24850,13400,19140,18878.07,9.18,0,-614,19640,19390,19040,18790,18440,19215,18615,68,5710,500,14160,10,1,13231263,2509,5.40,0.33,12,0.04,3508.00,57953.00,26350,20240327,-28.05,15520,20241210,22.16,19600,-3.27,20250226,15620,21.38,20250203,26350,-28.05,20240327,15520,22.16,20241210,0.32,N,029460,500,67 억,,1215106,N,N,20,N,00,N +20250319,150405,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18940,-200,5,-1.04,74334640,3939,29.94,19000,19130,18820,24850,13400,19140,18871.45,9.18,0,-463,19640,19390,19040,18790,18440,19215,18615,68,5710,500,14160,10,1,13231263,2506,5.40,0.33,12,0.03,3508.00,57953.00,26350,20240327,-28.12,15520,20241210,22.04,19600,-3.37,20250226,15620,21.25,20250203,26350,-28.12,20240327,15520,22.04,20241210,0.32,N,029460,500,67 억,,1215106,N,N,7,N,00,N +20250319,140406,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18890,-250,5,-1.31,51140250,2711,20.61,19000,19130,18820,24850,13400,19140,18863.98,9.18,0,-148,19640,19390,19040,18790,18440,19215,18615,68,5710,500,14160,10,1,13231263,2499,5.38,0.33,12,0.02,3508.00,57953.00,26350,20240327,-28.31,15520,20241210,21.71,19600,-3.62,20250226,15620,20.93,20250203,26350,-28.31,20240327,15520,21.71,20241210,0.32,N,029460,500,67 억,,1215106,N,N,7,N,00,N +20250319,130404,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18900,-240,5,-1.25,50460540,2675,20.33,19000,19130,18820,24850,13400,19140,18863.75,9.18,0,-162,19640,19390,19040,18790,18440,19215,18615,68,5710,500,14160,10,1,13231263,2501,5.39,0.33,12,0.02,3508.00,57953.00,26350,20240327,-28.27,15520,20241210,21.78,19600,-3.57,20250226,15620,21.00,20250203,26350,-28.27,20240327,15520,21.78,20241210,0.32,N,029460,500,67 억,,1215106,N,N,7,N,00,N +20250319,120404,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18840,-300,5,-1.57,35990480,1908,14.50,19000,19130,18820,24850,13400,19140,18862.94,9.18,0,-129,19640,19390,19040,18790,18440,19215,18615,68,5710,500,14160,10,1,13231263,2493,5.37,0.33,12,0.01,3508.00,57953.00,26350,20240327,-28.50,15520,20241210,21.39,19600,-3.88,20250226,15620,20.61,20250203,26350,-28.50,20240327,15520,21.39,20241210,0.32,N,029460,500,67 억,,1215106,N,N,7,N,00,N +20250319,110405,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18820,-320,5,-1.67,24136700,1279,9.72,19000,19130,18820,24850,13400,19140,18871.54,9.18,0,-152,19640,19390,19040,18790,18440,19215,18615,68,5710,500,14160,10,1,13231263,2490,5.36,0.32,12,0.01,3508.00,57953.00,26350,20240327,-28.58,15520,20241210,21.26,19600,-3.98,20250226,15620,20.49,20250203,26350,-28.58,20240327,15520,21.26,20241210,0.32,N,029460,500,67 억,,1215106,N,N,7,N,00,N +20250319,100405,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18930,-210,5,-1.10,5351300,283,2.15,19000,19130,18850,24850,13400,19140,18909.19,9.18,0,48,19640,19390,19040,18790,18440,19215,18615,68,5710,500,14160,10,1,13231263,2505,5.40,0.33,12,0.00,3508.00,57953.00,26350,20240327,-28.16,15520,20241210,21.97,19600,-3.42,20250226,15620,21.19,20250203,26350,-28.16,20240327,15520,21.97,20241210,0.32,N,029460,500,67 억,,1215106,N,N,7,N,00,N +20250319,090405,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19010,-130,5,-0.68,152160,8,0.06,19000,19130,19000,24850,13400,19140,19020.00,9.18,0,3,19640,19390,19040,18790,18440,19215,18615,68,5710,500,14160,10,1,13231263,2515,5.42,0.33,12,0.00,3508.00,57953.00,26350,20240327,-27.86,15520,20241210,22.49,19600,-3.01,20250226,15620,21.70,20250203,26350,-27.86,20240327,15520,22.49,20241210,0.32,N,029460,500,67 억,,1215106,N,N,7,N,00,N 20250318,160403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19140,-150,5,-0.78,180214670,9560,79.56,19290,19290,18690,25050,13510,19290,18850.91,9.21,0,-3474,19730,19510,19140,18920,18550,19620,19030,68,5760,500,14270,10,1,13231263,2532,5.46,0.33,12,0.07,3508.00,57953.00,26350,20240327,-27.36,15520,20241210,23.32,19600,-2.35,20250226,15620,22.54,20250203,26350,-27.36,20240327,15520,23.32,20241210,0.29,N,029460,500,67 억,,1218962,N,N,7,N,00,N 20250318,150405,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18790,-500,5,-2.59,154751830,8222,68.43,19290,19290,18690,25050,13510,19290,18821.68,9.21,0,-3497,19730,19510,19140,18920,18550,19620,19030,68,5760,500,14270,10,1,13231263,2486,5.36,0.32,12,0.06,3508.00,57953.00,26350,20240327,-28.69,15520,20241210,21.07,19600,-4.13,20250226,15620,20.29,20250203,26350,-28.69,20240327,15520,21.07,20241210,0.29,N,029460,500,67 억,,1218962,N,N,7,N,00,N 20250318,140404,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18750,-540,5,-2.80,145767810,7743,64.44,19290,19290,18690,25050,13510,19290,18825.75,9.21,0,-3215,19730,19510,19140,18920,18550,19620,19030,68,5760,500,14270,10,1,13231263,2481,5.34,0.32,12,0.06,3508.00,57953.00,26350,20240327,-28.84,15520,20241210,20.81,19600,-4.34,20250226,15620,20.04,20250203,26350,-28.84,20240327,15520,20.81,20241210,0.29,N,029460,500,67 억,,1218962,N,N,7,N,00,N diff --git a/029480/price/prices-20250301.csv b/029480/price/prices-20250301.csv index eb85aead0ae9..85f60de9aac4 100644 --- a/029480/price/prices-20250301.csv +++ b/029480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,60,2,2.63,445324307,194573,124.12,2280,2350,2225,2960,1600,2280,2288.65,1.08,0,36237,2373,2326,2293,2246,2213,2310,2230,275,680,500,1590,5,1,55028621,1288,15.39,0.98,12,0.35,152.00,2380.00,7210,20240617,-67.55,2080,20250203,12.50,2620,-10.69,20250106,2080,12.50,20250203,7210,-67.55,20240617,2080,12.50,20250203,0.80,N,029480,500,275 억,,595911,N,N,0,N,00,N +20250319,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,60,2,2.63,411252712,180004,114.83,2280,2350,2225,2960,1600,2280,2284.69,1.08,0,37668,2373,2326,2293,2246,2213,2310,2230,275,680,500,1590,5,1,55028621,1288,15.39,0.98,12,0.33,152.00,2380.00,7210,20240617,-67.55,2080,20250203,12.50,2620,-10.69,20250106,2080,12.50,20250203,7210,-67.55,20240617,2080,12.50,20250203,0.80,N,029480,500,275 억,,595911,N,N,0,N,00,N +20250319,140406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,-15,5,-0.66,239879205,105801,67.49,2280,2315,2225,2960,1600,2280,2267.27,1.08,0,16751,2373,2326,2293,2246,2213,2310,2230,275,680,500,1590,5,1,55028621,1246,14.90,0.95,12,0.19,152.00,2380.00,7210,20240617,-68.59,2080,20250203,8.89,2620,-13.55,20250106,2080,8.89,20250203,7210,-68.59,20240617,2080,8.89,20250203,0.80,N,029480,500,275 억,,595911,N,N,0,N,00,N +20250319,130405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,-35,5,-1.54,223796315,98692,62.96,2280,2315,2225,2960,1600,2280,2267.62,1.08,0,17950,2373,2326,2293,2246,2213,2310,2230,275,680,500,1590,5,1,55028621,1235,14.77,0.94,12,0.18,152.00,2380.00,7210,20240617,-68.86,2080,20250203,7.93,2620,-14.31,20250106,2080,7.93,20250203,7210,-68.86,20240617,2080,7.93,20250203,0.80,N,029480,500,275 억,,595911,N,N,0,N,00,N +20250319,120404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,-25,5,-1.10,172510980,75859,48.39,2280,2315,2225,2960,1600,2280,2274.10,1.08,0,22018,2373,2326,2293,2246,2213,2310,2230,275,680,500,1590,5,1,55028621,1241,14.84,0.95,12,0.14,152.00,2380.00,7210,20240617,-68.72,2080,20250203,8.41,2620,-13.93,20250106,2080,8.41,20250203,7210,-68.72,20240617,2080,8.41,20250203,0.80,N,029480,500,275 억,,595911,N,N,0,N,00,N +20250319,110405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,-15,5,-0.66,156712880,68867,43.93,2280,2315,2225,2960,1600,2280,2275.59,1.08,0,18291,2373,2326,2293,2246,2213,2310,2230,275,680,500,1590,5,1,55028621,1246,14.90,0.95,12,0.13,152.00,2380.00,7210,20240617,-68.59,2080,20250203,8.89,2620,-13.55,20250106,2080,8.89,20250203,7210,-68.59,20240617,2080,8.89,20250203,0.80,N,029480,500,275 억,,595911,N,N,0,N,00,N +20250319,100406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,25,2,1.10,102571255,44946,28.67,2280,2315,2225,2960,1600,2280,2282.10,1.08,0,15159,2373,2326,2293,2246,2213,2310,2230,275,680,500,1590,5,1,55028621,1268,15.16,0.97,12,0.08,152.00,2380.00,7210,20240617,-68.03,2080,20250203,10.82,2620,-12.02,20250106,2080,10.82,20250203,7210,-68.03,20240617,2080,10.82,20250203,0.80,N,029480,500,275 억,,595911,N,N,0,N,00,N +20250319,090406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,25,2,1.10,19380020,8566,5.46,2280,2305,2225,2960,1600,2280,2262.44,1.08,0,4070,2373,2326,2293,2246,2213,2310,2230,275,680,500,1590,5,1,55028621,1268,15.16,0.97,12,0.02,152.00,2380.00,7210,20240617,-68.03,2080,20250203,10.82,2620,-12.02,20250106,2080,10.82,20250203,7210,-68.03,20240617,2080,10.82,20250203,0.80,N,029480,500,275 억,,595911,N,N,0,N,00,N 20250318,160403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-40,5,-1.72,358594415,156392,107.33,2300,2340,2260,3015,1625,2320,2292.92,1.11,0,-11226,2383,2351,2298,2266,2213,2325,2240,275,695,500,1620,5,1,55028621,1255,15.00,0.96,12,0.28,152.00,2380.00,7210,20240617,-68.38,2080,20250203,9.62,2620,-12.98,20250106,2080,9.62,20250203,7210,-68.38,20240617,2080,9.62,20250203,0.81,N,029480,500,275 억,,608182,N,N,0,N,00,N 20250318,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-35,5,-1.51,345387145,150597,103.35,2300,2340,2260,3015,1625,2320,2293.45,1.11,0,-8358,2383,2351,2298,2266,2213,2325,2240,275,695,500,1620,5,1,55028621,1257,15.03,0.96,12,0.27,152.00,2380.00,7210,20240617,-68.31,2080,20250203,9.86,2620,-12.79,20250106,2080,9.86,20250203,7210,-68.31,20240617,2080,9.86,20250203,0.81,N,029480,500,275 억,,608182,N,N,0,N,00,N 20250318,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-35,5,-1.51,250800935,108965,74.78,2300,2340,2280,3015,1625,2320,2301.67,1.11,0,-17142,2383,2351,2298,2266,2213,2325,2240,275,695,500,1620,5,1,55028621,1257,15.03,0.96,12,0.20,152.00,2380.00,7210,20240617,-68.31,2080,20250203,9.86,2620,-12.79,20250106,2080,9.86,20250203,7210,-68.31,20240617,2080,9.86,20250203,0.81,N,029480,500,275 억,,608182,N,N,0,N,00,N diff --git a/029530/price/prices-20250301.csv b/029530/price/prices-20250301.csv index b23ab4049410..05f91c5508e7 100644 --- a/029530/price/prices-20250301.csv +++ b/029530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160404,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38000,-200,5,-0.52,177505950,4670,154.64,38400,38400,37800,49650,26750,38200,38009.84,11.50,0,33,38633,38416,38233,38016,37833,38525,38125,504,11450,5000,28260,50,1,10080029,3830,5.23,0.34,12,0.05,7261.00,110507.00,43250,20240322,-12.14,34400,20240805,10.47,40500,-6.17,20250114,36800,3.26,20250102,43250,-12.14,20240322,34400,10.47,20240805,0.09,N,029530,5000,504 억,,1159604,N,N,9,N,00,N +20250319,150405,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37950,-250,5,-0.65,166695550,4385,145.20,38400,38400,37800,49650,26750,38200,38014.95,11.50,0,27,38633,38416,38233,38016,37833,38525,38125,504,11450,5000,28260,50,1,10080029,3825,5.23,0.34,12,0.04,7261.00,110507.00,43250,20240322,-12.25,34400,20240805,10.32,40500,-6.30,20250114,36800,3.12,20250102,43250,-12.25,20240322,34400,10.32,20240805,0.09,N,029530,5000,504 억,,1159604,N,N,1,N,00,N +20250319,140407,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37950,-250,5,-0.65,99555225,2613,86.52,38400,38400,37900,49650,26750,38200,38099.97,11.50,0,-548,38633,38416,38233,38016,37833,38525,38125,504,11450,5000,28260,50,1,10080029,3825,5.23,0.34,12,0.03,7261.00,110507.00,43250,20240322,-12.25,34400,20240805,10.32,40500,-6.30,20250114,36800,3.12,20250102,43250,-12.25,20240322,34400,10.32,20240805,0.09,N,029530,5000,504 억,,1159604,N,N,1,N,00,N +20250319,130405,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38050,-150,5,-0.39,74946825,1965,65.07,38400,38400,37950,49650,26750,38200,38140.88,11.50,0,-94,38633,38416,38233,38016,37833,38525,38125,504,11450,5000,28260,50,1,10080029,3835,5.24,0.34,12,0.02,7261.00,110507.00,43250,20240322,-12.02,34400,20240805,10.61,40500,-6.05,20250114,36800,3.40,20250102,43250,-12.02,20240322,34400,10.61,20240805,0.09,N,029530,5000,504 억,,1159604,N,N,1,N,00,N +20250319,120405,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38150,-50,5,-0.13,35464125,928,30.73,38400,38400,38150,49650,26750,38200,38215.65,11.50,0,105,38633,38416,38233,38016,37833,38525,38125,504,11450,5000,28260,50,1,10080029,3846,5.25,0.35,12,0.01,7261.00,110507.00,43250,20240322,-11.79,34400,20240805,10.90,40500,-5.80,20250114,36800,3.67,20250102,43250,-11.79,20240322,34400,10.90,20240805,0.09,N,029530,5000,504 억,,1159604,N,N,1,N,00,N +20250319,110405,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,50,2,0.13,30764225,805,26.66,38400,38400,38150,49650,26750,38200,38216.43,11.50,0,146,38633,38416,38233,38016,37833,38525,38125,504,11450,5000,28260,50,1,10080029,3856,5.27,0.35,12,0.01,7261.00,110507.00,43250,20240322,-11.56,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43250,-11.56,20240322,34400,11.19,20240805,0.09,N,029530,5000,504 억,,1159604,N,N,1,N,00,N +20250319,100406,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,0,3,0.00,22746025,595,19.70,38400,38400,38150,49650,26750,38200,38228.61,11.50,0,195,38633,38416,38233,38016,37833,38525,38125,504,11450,5000,28260,50,1,10080029,3851,5.26,0.35,12,0.01,7261.00,110507.00,43250,20240322,-11.68,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.09,N,029530,5000,504 억,,1159604,N,N,1,N,00,N +20250319,090406,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38350,150,2,0.39,5446150,142,4.70,38400,38400,38350,49650,26750,38200,38353.17,11.50,0,4,38633,38416,38233,38016,37833,38525,38125,504,11450,5000,28260,50,1,10080029,3866,5.28,0.35,12,0.00,7261.00,110507.00,43250,20240322,-11.33,34400,20240805,11.48,40500,-5.31,20250114,36800,4.21,20250102,43250,-11.33,20240322,34400,11.48,20240805,0.09,N,029530,5000,504 억,,1159604,N,N,1,N,00,N 20250318,160403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,0,3,0.00,69922250,1830,6.84,38050,38450,38050,49650,26750,38200,38208.88,11.48,0,-272,38666,38432,38166,37932,37666,38550,38050,504,11450,5000,28260,50,1,10080029,3851,5.26,0.35,12,0.02,7261.00,110507.00,43250,20240322,-11.68,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.09,N,029530,5000,504 억,,1156890,N,N,1,N,00,N 20250318,150406,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38150,-50,5,-0.13,32256200,844,3.15,38050,38450,38050,49650,26750,38200,38218.25,11.48,0,14,38666,38432,38166,37932,37666,38550,38050,504,11450,5000,28260,50,1,10080029,3846,5.25,0.35,12,0.01,7261.00,110507.00,43250,20240322,-11.79,34400,20240805,10.90,40500,-5.80,20250114,36800,3.67,20250102,43250,-11.79,20240322,34400,10.90,20240805,0.09,N,029530,5000,504 억,,1156890,N,N,15,N,00,N 20250318,140405,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,100,2,0.26,25156200,658,2.46,38050,38450,38050,49650,26750,38200,38231.31,11.48,0,10,38666,38432,38166,37932,37666,38550,38050,504,11450,5000,28260,50,1,10080029,3861,5.27,0.35,12,0.01,7261.00,110507.00,43250,20240322,-11.45,34400,20240805,11.34,40500,-5.43,20250114,36800,4.08,20250102,43250,-11.45,20240322,34400,11.34,20240805,0.09,N,029530,5000,504 억,,1156890,N,N,15,N,00,N diff --git a/029780/price/prices-20250301.csv b/029780/price/prices-20250301.csv index 6e6fbd834430..6a13d9279ed6 100644 --- a/029780/price/prices-20250301.csv +++ b/029780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160404,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43900,900,2,2.09,2836118600,64802,57.46,43350,43950,43300,55900,30100,43000,43765.02,6.40,0,13856,43933,43466,43133,42666,42333,43300,42500,6148,12900,5000,32680,50,1,115858891,50862,8.35,0.60,12,0.06,5260.00,73708.00,46000,20240829,-4.57,34850,20240412,25.97,45800,-4.15,20250226,38250,14.77,20250103,46000,-4.57,20240829,34850,25.97,20240412,0.00,N,029780,5000,6147 억,,7419780,N,N,812,N,00,N +20250319,150406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43900,900,2,2.09,2449143700,55989,49.65,43350,43950,43300,55900,30100,43000,43743.30,6.40,0,13909,43933,43466,43133,42666,42333,43300,42500,6148,12900,5000,32680,50,1,115858891,50862,8.35,0.60,12,0.05,5260.00,73708.00,46000,20240829,-4.57,34850,20240412,25.97,45800,-4.15,20250226,38250,14.77,20250103,46000,-4.57,20240829,34850,25.97,20240412,0.00,N,029780,5000,6147 억,,7419780,N,N,787,N,00,N +20250319,140407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43900,900,2,2.09,2039045925,46647,41.36,43350,43950,43300,55900,30100,43000,43712.26,6.40,0,12736,43933,43466,43133,42666,42333,43300,42500,6148,12900,5000,32680,50,1,115858891,50862,8.35,0.60,12,0.04,5260.00,73708.00,46000,20240829,-4.57,34850,20240412,25.97,45800,-4.15,20250226,38250,14.77,20250103,46000,-4.57,20240829,34850,25.97,20240412,0.00,N,029780,5000,6147 억,,7419780,N,N,787,N,00,N +20250319,130405,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43700,700,2,1.63,1795553450,41090,36.43,43350,43950,43300,55900,30100,43000,43698.06,6.40,0,11989,43933,43466,43133,42666,42333,43300,42500,6148,12900,5000,32680,50,1,115858891,50630,8.31,0.59,12,0.04,5260.00,73708.00,46000,20240829,-5.00,34850,20240412,25.39,45800,-4.59,20250226,38250,14.25,20250103,46000,-5.00,20240829,34850,25.39,20240412,0.00,N,029780,5000,6147 억,,7419780,N,N,787,N,00,N +20250319,120405,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43750,750,2,1.74,1593567750,36472,32.34,43350,43950,43300,55900,30100,43000,43692.91,6.40,0,12261,43933,43466,43133,42666,42333,43300,42500,6148,12900,5000,32680,50,1,115858891,50688,8.32,0.59,12,0.03,5260.00,73708.00,46000,20240829,-4.89,34850,20240412,25.54,45800,-4.48,20250226,38250,14.38,20250103,46000,-4.89,20240829,34850,25.54,20240412,0.00,N,029780,5000,6147 억,,7419780,N,N,787,N,00,N +20250319,110405,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43700,700,2,1.63,1463575800,33499,29.70,43350,43950,43300,55900,30100,43000,43690.13,6.40,0,11853,43933,43466,43133,42666,42333,43300,42500,6148,12900,5000,32680,50,1,115858891,50630,8.31,0.59,12,0.03,5260.00,73708.00,46000,20240829,-5.00,34850,20240412,25.39,45800,-4.59,20250226,38250,14.25,20250103,46000,-5.00,20240829,34850,25.39,20240412,0.00,N,029780,5000,6147 억,,7419780,N,N,787,N,00,N +20250319,100406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43625,625,2,1.45,1293017125,29593,26.24,43350,43950,43300,55900,30100,43000,43693.34,6.40,0,12541,43933,43466,43133,42666,42333,43300,42500,6148,12900,5000,32680,50,1,115858891,50543,8.29,0.59,12,0.03,5260.00,73708.00,46000,20240829,-5.16,34850,20240412,25.18,45800,-4.75,20250226,38250,14.05,20250103,46000,-5.16,20240829,34850,25.18,20240412,0.00,N,029780,5000,6147 억,,7419780,N,N,787,N,00,N +20250319,090406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43300,300,2,0.70,200662175,4620,4.10,43350,43550,43300,55900,30100,43000,43433.37,6.40,0,3445,43933,43466,43133,42666,42333,43300,42500,6148,12900,5000,32680,50,1,115858891,50167,8.23,0.59,12,0.00,5260.00,73708.00,46000,20240829,-5.87,34850,20240412,24.25,45800,-5.46,20250226,38250,13.20,20250103,46000,-5.87,20240829,34850,24.25,20240412,0.00,N,029780,5000,6147 억,,7419780,N,N,787,N,00,N 20250318,160403,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43000,-300,5,-0.69,4856372725,112682,151.67,43300,43600,42800,56200,30350,43300,43098.04,6.44,0,-33982,43866,43582,43016,42732,42166,43725,42875,6148,12900,5000,32900,50,1,115858891,49819,8.17,0.58,12,0.10,5260.00,73708.00,46000,20240829,-6.52,34850,20240412,23.39,45800,-6.11,20250226,38250,12.42,20250103,46000,-6.52,20240829,34850,23.39,20240412,0.00,N,029780,5000,6147 억,,7458820,N,N,787,N,00,N 20250318,150406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43050,-250,5,-0.58,4329706125,100438,135.19,43300,43600,42800,56200,30350,43300,43108.25,6.44,0,-25407,43866,43582,43016,42732,42166,43725,42875,6148,12900,5000,32900,50,1,115858891,49877,8.18,0.58,12,0.09,5260.00,73708.00,46000,20240829,-6.41,34850,20240412,23.53,45800,-6.00,20250226,38250,12.55,20250103,46000,-6.41,20240829,34850,23.53,20240412,0.00,N,029780,5000,6147 억,,7458820,N,N,1284,N,00,N 20250318,140405,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42950,-350,5,-0.81,3586202175,83154,111.93,43300,43600,42800,56200,30350,43300,43127.23,6.44,0,-17894,43866,43582,43016,42732,42166,43725,42875,6148,12900,5000,32900,50,1,115858891,49761,8.17,0.58,12,0.07,5260.00,73708.00,46000,20240829,-6.63,34850,20240412,23.24,45800,-6.22,20250226,38250,12.29,20250103,46000,-6.63,20240829,34850,23.24,20240412,0.00,N,029780,5000,6147 억,,7458820,N,N,1284,N,00,N diff --git a/029960/price/prices-20250301.csv b/029960/price/prices-20250301.csv index 7fe6a2312ab4..efcf75dac806 100644 --- a/029960/price/prices-20250301.csv +++ b/029960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160405,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,30,2,0.34,3737466855,422007,168.04,8880,8910,8850,11500,6200,8850,8856.41,7.81,0,39124,8963,8906,8833,8776,8703,8935,8805,250,2650,500,6900,10,1,50000000,4440,12.78,2.33,12,0.84,695.00,3814.00,9080,20241220,-2.20,6540,20240805,35.78,9010,-1.44,20250102,8340,6.47,20250203,9080,-2.20,20241220,6540,35.78,20240805,0.06,N,029960,500,250 억,,3903215,N,N,3,N,00,N +20250319,150406,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8870,20,2,0.23,3664076955,413731,164.74,8880,8910,8850,11500,6200,8850,8856.18,7.81,0,41259,8963,8906,8833,8776,8703,8935,8805,250,2650,500,6900,10,1,50000000,4435,12.76,2.33,12,0.83,695.00,3814.00,9080,20241220,-2.31,6540,20240805,35.63,9010,-1.55,20250102,8340,6.35,20250203,9080,-2.31,20241220,6540,35.63,20240805,0.06,N,029960,500,250 억,,3903215,N,N,3,N,00,N +20250319,140407,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,10,2,0.11,2928333115,330634,131.65,8880,8910,8850,11500,6200,8850,8856.72,7.81,0,35312,8963,8906,8833,8776,8703,8935,8805,250,2650,500,6900,10,1,50000000,4430,12.75,2.32,12,0.66,695.00,3814.00,9080,20241220,-2.42,6540,20240805,35.47,9010,-1.66,20250102,8340,6.24,20250203,9080,-2.42,20241220,6540,35.47,20240805,0.06,N,029960,500,250 억,,3903215,N,N,3,N,00,N +20250319,130406,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,10,2,0.11,2796719985,315779,125.74,8880,8910,8850,11500,6200,8850,8856.57,7.81,0,25188,8963,8906,8833,8776,8703,8935,8805,250,2650,500,6900,10,1,50000000,4430,12.75,2.32,12,0.63,695.00,3814.00,9080,20241220,-2.42,6540,20240805,35.47,9010,-1.66,20250102,8340,6.24,20250203,9080,-2.42,20241220,6540,35.47,20240805,0.06,N,029960,500,250 억,,3903215,N,N,3,N,00,N +20250319,120405,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8870,20,2,0.23,2614038795,295157,117.53,8880,8910,8850,11500,6200,8850,8856.44,7.81,0,25188,8963,8906,8833,8776,8703,8935,8805,250,2650,500,6900,10,1,50000000,4435,12.76,2.33,12,0.59,695.00,3814.00,9080,20241220,-2.31,6540,20240805,35.63,9010,-1.55,20250102,8340,6.35,20250203,9080,-2.31,20241220,6540,35.63,20240805,0.06,N,029960,500,250 억,,3903215,N,N,3,N,00,N +20250319,110406,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,10,2,0.11,2610255415,294730,117.36,8880,8910,8850,11500,6200,8850,8856.43,7.81,0,25188,8963,8906,8833,8776,8703,8935,8805,250,2650,500,6900,10,1,50000000,4430,12.75,2.32,12,0.59,695.00,3814.00,9080,20241220,-2.42,6540,20240805,35.47,9010,-1.66,20250102,8340,6.24,20250203,9080,-2.42,20241220,6540,35.47,20240805,0.06,N,029960,500,250 억,,3903215,N,N,3,N,00,N +20250319,100406,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,10,2,0.11,2173915405,245477,97.74,8880,8910,8850,11500,6200,8850,8855.88,7.81,0,25189,8963,8906,8833,8776,8703,8935,8805,250,2650,500,6900,10,1,50000000,4430,12.75,2.32,12,0.49,695.00,3814.00,9080,20241220,-2.42,6540,20240805,35.47,9010,-1.66,20250102,8340,6.24,20250203,9080,-2.42,20241220,6540,35.47,20240805,0.06,N,029960,500,250 억,,3903215,N,N,3,N,00,N +20250319,090406,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,60,2,0.68,121325830,13662,5.44,8880,8910,8880,11500,6200,8850,8880.53,7.81,0,-434,8963,8906,8833,8776,8703,8935,8805,250,2650,500,6900,10,1,50000000,4455,12.82,2.34,12,0.03,695.00,3814.00,9080,20241220,-1.87,6540,20240805,36.24,9010,-1.11,20250102,8340,6.83,20250203,9080,-1.87,20241220,6540,36.24,20240805,0.06,N,029960,500,250 억,,3903215,N,N,3,N,00,N 20250318,160404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8850,130,2,1.49,2218392645,250745,2007.41,8810,8890,8760,11330,6110,8720,8847.21,7.78,0,15423,8820,8770,8700,8650,8580,8795,8675,250,2610,500,6800,10,1,50000000,4425,12.73,2.32,12,0.50,695.00,3814.00,9080,20241220,-2.53,6540,20240805,35.32,9010,-1.78,20250102,8340,6.12,20250203,9080,-2.53,20241220,6540,35.32,20240805,0.06,N,029960,500,250 억,,3888699,N,N,3,N,00,N 20250318,150406,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,160,2,1.83,1923729665,217466,1740.98,8810,8890,8760,11330,6110,8720,8846.12,7.78,0,15181,8820,8770,8700,8650,8580,8795,8675,250,2610,500,6800,10,1,50000000,4440,12.78,2.33,12,0.43,695.00,3814.00,9080,20241220,-2.20,6540,20240805,35.78,9010,-1.44,20250102,8340,6.47,20250203,9080,-2.20,20241220,6540,35.78,20240805,0.06,N,029960,500,250 억,,3888699,N,N,0,N,00,N 20250318,140405,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,160,2,1.83,1710566655,193460,1548.80,8810,8890,8760,11330,6110,8720,8841.97,7.78,0,14630,8820,8770,8700,8650,8580,8795,8675,250,2610,500,6800,10,1,50000000,4440,12.78,2.33,12,0.39,695.00,3814.00,9080,20241220,-2.20,6540,20240805,35.78,9010,-1.44,20250102,8340,6.47,20250203,9080,-2.20,20241220,6540,35.78,20240805,0.06,N,029960,500,250 억,,3888699,N,N,0,N,00,N diff --git a/030000/price/prices-20250301.csv b/030000/price/prices-20250301.csv index f63940a278b2..62bcf8582889 100644 --- a/030000/price/prices-20250301.csv +++ b/030000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18080,230,2,1.29,3352597740,186187,115.61,17860,18080,17810,23200,12500,17850,18006.61,23.15,0,80531,18010,17930,17770,17690,17530,17970,17730,230,5350,200,13920,10,1,115041225,20799,10.02,1.19,12,0.16,1804.00,15132.00,19570,20240510,-7.61,16400,20240805,10.24,18300,-1.20,20250221,16810,7.56,20250120,19570,-7.61,20240510,16400,10.24,20240805,0.13,N,030000,200,230 억,,26631678,N,N,1662,N,00,N +20250319,150406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18040,190,2,1.06,2803870890,155811,96.75,17860,18080,17810,23200,12500,17850,17995.33,23.15,0,73115,18010,17930,17770,17690,17530,17970,17730,230,5350,200,13920,10,1,115041225,20753,10.00,1.19,12,0.14,1804.00,15132.00,19570,20240510,-7.82,16400,20240805,10.00,18300,-1.42,20250221,16810,7.32,20250120,19570,-7.82,20240510,16400,10.00,20240805,0.13,N,030000,200,230 억,,26631678,N,N,2584,N,00,N +20250319,140407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17990,140,2,0.78,1875641930,104297,64.76,17860,18080,17810,23200,12500,17850,17983.66,23.15,0,38675,18010,17930,17770,17690,17530,17970,17730,230,5350,200,13920,10,1,115041225,20696,9.97,1.19,12,0.09,1804.00,15132.00,19570,20240510,-8.07,16400,20240805,9.70,18300,-1.69,20250221,16810,7.02,20250120,19570,-8.07,20240510,16400,9.70,20240805,0.13,N,030000,200,230 억,,26631678,N,N,2584,N,00,N +20250319,130406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18000,150,2,0.84,1552299210,86361,53.62,17860,18080,17810,23200,12500,17850,17974.54,23.15,0,27169,18010,17930,17770,17690,17530,17970,17730,230,5350,200,13920,10,1,115041225,20707,9.98,1.19,12,0.08,1804.00,15132.00,19570,20240510,-8.02,16400,20240805,9.76,18300,-1.64,20250221,16810,7.08,20250120,19570,-8.02,20240510,16400,9.76,20240805,0.13,N,030000,200,230 억,,26631678,N,N,2584,N,00,N +20250319,120406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18040,190,2,1.06,1336590530,74407,46.20,17860,18080,17810,23200,12500,17850,17963.24,23.15,0,20561,18010,17930,17770,17690,17530,17970,17730,230,5350,200,13920,10,1,115041225,20753,10.00,1.19,12,0.06,1804.00,15132.00,19570,20240510,-7.82,16400,20240805,10.00,18300,-1.42,20250221,16810,7.32,20250120,19570,-7.82,20240510,16400,10.00,20240805,0.13,N,030000,200,230 억,,26631678,N,N,2584,N,00,N +20250319,110406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18020,170,2,0.95,991871005,55309,34.34,17860,18060,17810,23200,12500,17850,17933.27,23.15,0,10688,18010,17930,17770,17690,17530,17970,17730,230,5350,200,13920,10,1,115041225,20730,9.99,1.19,12,0.05,1804.00,15132.00,19570,20240510,-7.92,16400,20240805,9.88,18300,-1.53,20250221,16810,7.20,20250120,19570,-7.92,20240510,16400,9.88,20240805,0.13,N,030000,200,230 억,,26631678,N,N,2584,N,00,N +20250319,100407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17890,40,2,0.22,327101000,18305,11.37,17860,17910,17810,23200,12500,17850,17869.49,23.15,0,2198,18010,17930,17770,17690,17530,17970,17730,230,5350,200,13920,10,1,115041225,20581,9.92,1.18,12,0.02,1804.00,15132.00,19570,20240510,-8.58,16400,20240805,9.09,18300,-2.24,20250221,16810,6.42,20250120,19570,-8.58,20240510,16400,9.09,20240805,0.13,N,030000,200,230 억,,26631678,N,N,2584,N,00,N +20250319,090407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17870,20,2,0.11,35224410,1972,1.22,17860,17900,17840,23200,12500,17850,17862.28,23.15,0,214,18010,17930,17770,17690,17530,17970,17730,230,5350,200,13920,10,1,115041225,20558,9.91,1.18,12,0.00,1804.00,15132.00,19570,20240510,-8.69,16400,20240805,8.96,18300,-2.35,20250221,16810,6.31,20250120,19570,-8.69,20240510,16400,8.96,20240805,0.13,N,030000,200,230 억,,26631678,N,N,2584,N,00,N 20250318,160404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17850,40,2,0.22,2823618995,159002,110.82,17760,17850,17610,23150,12470,17810,17758.28,23.09,0,62347,17976,17892,17726,17642,17476,17935,17685,230,5340,200,13890,10,1,115041225,20535,9.89,1.18,12,0.14,1804.00,15132.00,19570,20240510,-8.79,16400,20240805,8.84,18300,-2.46,20250221,16810,6.19,20250120,19570,-8.79,20240510,16400,8.84,20240805,0.12,N,030000,200,230 억,,26563335,N,N,2584,N,00,N 20250318,150406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17820,10,2,0.06,2350113695,132436,92.30,17760,17840,17610,23150,12470,17810,17745.28,23.09,0,52163,17976,17892,17726,17642,17476,17935,17685,230,5340,200,13890,10,1,115041225,20500,9.88,1.18,12,0.12,1804.00,15132.00,19570,20240510,-8.94,16400,20240805,8.66,18300,-2.62,20250221,16810,6.01,20250120,19570,-8.94,20240510,16400,8.66,20240805,0.12,N,030000,200,230 억,,26563335,N,N,7631,N,00,N 20250318,140406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17760,-50,5,-0.28,1611353090,90931,63.37,17760,17770,17610,23150,12470,17810,17720.61,23.09,0,32079,17976,17892,17726,17642,17476,17935,17685,230,5340,200,13890,10,1,115041225,20431,9.84,1.17,12,0.08,1804.00,15132.00,19570,20240510,-9.25,16400,20240805,8.29,18300,-2.95,20250221,16810,5.65,20250120,19570,-9.25,20240510,16400,8.29,20240805,0.12,N,030000,200,230 억,,26563335,N,N,7631,N,00,N diff --git a/030190/price/prices-20250301.csv b/030190/price/prices-20250301.csv index a3a37db2589f..7fb1bb7f6ea3 100644 --- a/030190/price/prices-20250301.csv +++ b/030190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160405,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12230,-30,5,-0.24,643437920,52528,52.21,12390,12390,12110,15930,8590,12260,12249.46,33.35,0,-40,12560,12410,12260,12110,11960,12335,12035,304,3670,500,9310,10,1,59506593,7278,13.24,1.94,12,0.09,924.00,6298.00,13510,20250228,-9.47,9200,20240805,32.93,13510,-9.47,20250228,11360,7.66,20250113,13510,-9.47,20250228,9200,32.93,20240805,0.12,N,030190,500,303 억,,19842481,N,N,37,N,00,N +20250319,150406,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12240,-20,5,-0.16,607948920,49628,49.33,12390,12390,12110,15930,8590,12260,12250.12,33.35,0,1405,12560,12410,12260,12110,11960,12335,12035,304,3670,500,9310,10,1,59506593,7284,13.25,1.94,12,0.08,924.00,6298.00,13510,20250228,-9.40,9200,20240805,33.04,13510,-9.40,20250228,11360,7.75,20250113,13510,-9.40,20250228,9200,33.04,20240805,0.12,N,030190,500,303 억,,19842481,N,N,26,N,00,N +20250319,140408,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12230,-30,5,-0.24,553120620,45147,44.87,12390,12390,12110,15930,8590,12260,12251.55,33.35,0,4474,12560,12410,12260,12110,11960,12335,12035,304,3670,500,9310,10,1,59506593,7278,13.24,1.94,12,0.08,924.00,6298.00,13510,20250228,-9.47,9200,20240805,32.93,13510,-9.47,20250228,11360,7.66,20250113,13510,-9.47,20250228,9200,32.93,20240805,0.12,N,030190,500,303 억,,19842481,N,N,26,N,00,N +20250319,130406,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12210,-50,5,-0.41,520218560,42460,42.20,12390,12390,12110,15930,8590,12260,12251.97,33.35,0,5177,12560,12410,12260,12110,11960,12335,12035,304,3670,500,9310,10,1,59506593,7266,13.21,1.94,12,0.07,924.00,6298.00,13510,20250228,-9.62,9200,20240805,32.72,13510,-9.62,20250228,11360,7.48,20250113,13510,-9.62,20250228,9200,32.72,20240805,0.12,N,030190,500,303 억,,19842481,N,N,26,N,00,N +20250319,120406,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12220,-40,5,-0.33,479831840,39154,38.92,12390,12390,12110,15930,8590,12260,12254.99,33.35,0,4431,12560,12410,12260,12110,11960,12335,12035,304,3670,500,9310,10,1,59506593,7272,13.23,1.94,12,0.07,924.00,6298.00,13510,20250228,-9.55,9200,20240805,32.83,13510,-9.55,20250228,11360,7.57,20250113,13510,-9.55,20250228,9200,32.83,20240805,0.12,N,030190,500,303 억,,19842481,N,N,26,N,00,N +20250319,110406,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12250,-10,5,-0.08,414964180,33843,33.64,12390,12390,12110,15930,8590,12260,12261.45,33.35,0,1337,12560,12410,12260,12110,11960,12335,12035,304,3670,500,9310,10,1,59506593,7290,13.26,1.95,12,0.06,924.00,6298.00,13510,20250228,-9.33,9200,20240805,33.15,13510,-9.33,20250228,11360,7.83,20250113,13510,-9.33,20250228,9200,33.15,20240805,0.12,N,030190,500,303 억,,19842481,N,N,26,N,00,N +20250319,100407,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12140,-120,5,-0.98,294139430,23938,23.79,12390,12390,12110,15930,8590,12260,12287.55,33.35,0,2193,12560,12410,12260,12110,11960,12335,12035,304,3670,500,9310,10,1,59506593,7224,13.14,1.93,12,0.04,924.00,6298.00,13510,20250228,-10.14,9200,20240805,31.96,13510,-10.14,20250228,11360,6.87,20250113,13510,-10.14,20250228,9200,31.96,20240805,0.12,N,030190,500,303 억,,19842481,N,N,26,N,00,N +20250319,090407,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12350,90,2,0.73,4607400,374,0.37,12390,12390,12280,15930,8590,12260,12319.25,33.35,0,31,12560,12410,12260,12110,11960,12335,12035,304,3670,500,9310,10,1,59506593,7349,13.37,1.96,12,0.00,924.00,6298.00,13510,20250228,-8.59,9200,20240805,34.24,13510,-8.59,20250228,11360,8.71,20250113,13510,-8.59,20250228,9200,34.24,20240805,0.12,N,030190,500,303 억,,19842481,N,N,26,N,00,N 20250318,160404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12260,120,2,0.99,785171935,63866,115.96,12330,12410,12110,15780,8500,12140,12294.07,33.32,0,8240,12546,12342,12196,11992,11846,12270,11920,304,3640,500,9220,10,1,59506593,7296,13.27,1.95,12,0.11,924.00,6298.00,13510,20250228,-9.25,9200,20240805,33.26,13510,-9.25,20250228,11360,7.92,20250113,13510,-9.25,20250228,9200,33.26,20240805,0.12,N,030190,500,303 억,,19827812,N,N,26,N,00,N 20250318,150407,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12310,170,2,1.40,714568530,58117,105.52,12330,12410,12110,15780,8500,12140,12295.34,33.32,0,8080,12546,12342,12196,11992,11846,12270,11920,304,3640,500,9220,10,1,59506593,7325,13.32,1.95,12,0.10,924.00,6298.00,13510,20250228,-8.88,9200,20240805,33.80,13510,-8.88,20250228,11360,8.36,20250113,13510,-8.88,20250228,9200,33.80,20240805,0.12,N,030190,500,303 억,,19827812,N,N,103,N,00,N 20250318,140406,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12330,190,2,1.57,636062300,51745,93.95,12330,12410,12110,15780,8500,12140,12292.25,33.32,0,8110,12546,12342,12196,11992,11846,12270,11920,304,3640,500,9220,10,1,59506593,7337,13.34,1.96,12,0.09,924.00,6298.00,13510,20250228,-8.73,9200,20240805,34.02,13510,-8.73,20250228,11360,8.54,20250113,13510,-8.73,20250228,9200,34.02,20240805,0.12,N,030190,500,303 억,,19827812,N,N,103,N,00,N diff --git a/030200/price/prices-20250301.csv b/030200/price/prices-20250301.csv index 67e80573e066..c60a3fcf26b2 100644 --- a/030200/price/prices-20250301.csv +++ b/030200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160405,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,50700,1200,2,2.42,19153002400,378725,129.34,49800,50900,49700,64300,34650,49500,50571.99,100.00,-4,528,50166,49832,49666,49332,49166,49750,49250,15645,14800,5000,38610,100,1,252021685,127775,27.41,0.78,12,0.15,1850.00,65177.00,50900,20250319,-0.39,33000,20240419,53.64,50900,-0.39,20250319,43550,16.42,20250109,50900,-0.39,20250319,33000,53.64,20240419,0.02,N,030200,5000,15644 억,,123490621,N,N,744,N,00,N +20250319,150407,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,50500,1000,2,2.02,17680663600,349654,119.41,49800,50900,49700,64300,34650,49500,50566.18,100.00,0,-7415,50166,49832,49666,49332,49166,49750,49250,15645,14800,5000,38610,100,1,252021685,127271,27.30,0.77,12,0.14,1850.00,65177.00,50900,20250319,-0.79,33000,20240419,53.03,50900,-0.79,20250319,43550,15.96,20250109,50900,-0.79,20250319,33000,53.03,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,530,N,00,N +20250319,140408,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,50700,1200,2,2.42,15335008850,303393,103.61,49800,50800,49700,64300,34650,49500,50545.04,100.00,0,-6637,50166,49832,49666,49332,49166,49750,49250,15645,14800,5000,38610,100,1,252021685,127775,27.41,0.78,12,0.12,1850.00,65177.00,50800,20250319,-0.20,33000,20240419,53.64,50800,-0.20,20250319,43550,16.42,20250109,50800,-0.20,20250319,33000,53.64,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,530,N,00,N +20250319,130406,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,50700,1200,2,2.42,13558705450,268381,91.66,49800,50800,49700,64300,34650,49500,50520.37,100.00,0,-5457,50166,49832,49666,49332,49166,49750,49250,15645,14800,5000,38610,100,1,252021685,127775,27.41,0.78,12,0.11,1850.00,65177.00,50800,20250319,-0.20,33000,20240419,53.64,50800,-0.20,20250319,43550,16.42,20250109,50800,-0.20,20250319,33000,53.64,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,530,N,00,N +20250319,120406,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,50700,1200,2,2.42,11865027300,234965,80.24,49800,50800,49700,64300,34650,49500,50497.01,100.00,0,-3302,50166,49832,49666,49332,49166,49750,49250,15645,14800,5000,38610,100,1,252021685,127775,27.41,0.78,12,0.09,1850.00,65177.00,50800,20250319,-0.20,33000,20240419,53.64,50800,-0.20,20250319,43550,16.42,20250109,50800,-0.20,20250319,33000,53.64,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,530,N,00,N +20250319,110407,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,50400,900,2,1.82,10042892800,198950,67.94,49800,50800,49700,64300,34650,49500,50479.50,100.00,0,-1921,50166,49832,49666,49332,49166,49750,49250,15645,14800,5000,38610,100,1,252021685,127019,27.24,0.77,12,0.08,1850.00,65177.00,50800,20250319,-0.79,33000,20240419,52.73,50800,-0.79,20250319,43550,15.73,20250109,50800,-0.79,20250319,33000,52.73,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,530,N,00,N +20250319,100407,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,50500,1000,2,2.02,6631247600,131588,44.94,49800,50700,49700,64300,34650,49500,50394.04,100.00,0,423,50166,49832,49666,49332,49166,49750,49250,15645,14800,5000,38610,100,1,252021685,127271,27.30,0.77,12,0.05,1850.00,65177.00,50700,20250319,-0.39,33000,20240419,53.03,50700,-0.39,20250319,43550,15.96,20250109,50700,-0.39,20250319,33000,53.03,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,530,N,00,N +20250319,090407,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,49950,450,2,0.91,277692500,5567,1.90,49800,50000,49700,64300,34650,49500,49882.10,100.00,0,442,50166,49832,49666,49332,49166,49750,49250,15645,14800,5000,38610,50,1,252021685,125885,27.00,0.77,12,0.00,1850.00,65177.00,50000,20241202,-0.10,33000,20240419,51.36,50000,0.00,20250318,43550,14.70,20250109,50000,-0.10,20241202,33000,51.36,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,530,N,00,N 20250318,160405,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,49500,-300,5,-0.60,13063666425,262342,75.98,49800,50000,49500,64700,34900,49800,49796.62,100.00,-57,21161,50366,50082,49616,49332,48866,50225,49475,15645,14900,5000,38840,50,1,252021685,124751,12.73,0.74,12,0.10,3887.00,66498.00,50000,20241202,-1.00,33000,20240419,50.00,50000,-1.00,20250318,43550,13.66,20250109,50000,-1.00,20241202,33000,50.00,20240419,0.02,N,030200,5000,15644 억,,123490568,N,N,530,N,00,N 20250318,150407,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,49550,-250,5,-0.50,12429044125,249531,72.27,49800,50000,49500,64700,34900,49800,49809.62,100.00,0,23993,50366,50082,49616,49332,48866,50225,49475,15645,14900,5000,38840,50,1,252021685,124877,12.75,0.75,12,0.10,3887.00,66498.00,50000,20241202,-0.90,33000,20240419,50.15,50000,-0.90,20250318,43550,13.78,20250109,50000,-0.90,20241202,33000,50.15,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,58,N,00,N 20250318,140406,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,49600,-200,5,-0.40,11123731600,223203,64.64,49800,50000,49500,64700,34900,49800,49836.84,100.00,0,23476,50366,50082,49616,49332,48866,50225,49475,15645,14900,5000,38840,50,1,252021685,125003,12.76,0.75,12,0.09,3887.00,66498.00,50000,20241202,-0.80,33000,20240419,50.30,50000,-0.80,20250318,43550,13.89,20250109,50000,-0.80,20241202,33000,50.30,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,58,N,00,N diff --git a/030210/price/prices-20250301.csv b/030210/price/prices-20250301.csv index c1c6d0d45096..0f356c8be306 100644 --- a/030210/price/prices-20250301.csv +++ b/030210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160406,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2855,5,2,0.18,61238950,21504,25.85,2850,2870,2830,3705,1995,2850,2847.74,5.58,0,-7105,2933,2891,2863,2821,2793,2877,2807,3046,855,5000,2050,5,1,60911106,1739,-18.30,0.31,12,0.04,-156.00,9355.00,3915,20240308,-27.08,2345,20241209,21.75,3240,-11.88,20250102,2620,8.97,20250228,3680,-22.42,20240320,2345,21.75,20241209,0.03,N,030210,5000,3045 억,,3396162,N,N,7,N,00,N +20250319,150407,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2865,15,2,0.53,50734895,17831,21.44,2850,2865,2830,3705,1995,2850,2845.32,5.58,0,-6799,2933,2891,2863,2821,2793,2877,2807,3046,855,5000,2050,5,1,60911106,1745,-18.37,0.31,12,0.03,-156.00,9355.00,3915,20240308,-26.82,2345,20241209,22.17,3240,-11.57,20250102,2620,9.35,20250228,3680,-22.15,20240320,2345,22.17,20241209,0.03,N,030210,5000,3045 억,,3396162,N,N,54,N,00,N +20250319,140408,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2860,10,2,0.35,45032825,15837,19.04,2850,2865,2830,3705,1995,2850,2843.52,5.58,0,-5855,2933,2891,2863,2821,2793,2877,2807,3046,855,5000,2050,5,1,60911106,1742,-18.33,0.31,12,0.03,-156.00,9355.00,3915,20240308,-26.95,2345,20241209,21.96,3240,-11.73,20250102,2620,9.16,20250228,3680,-22.28,20240320,2345,21.96,20241209,0.03,N,030210,5000,3045 억,,3396162,N,N,54,N,00,N +20250319,130407,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2845,-5,5,-0.18,33003380,11614,13.96,2850,2855,2830,3705,1995,2850,2841.69,5.58,0,-5267,2933,2891,2863,2821,2793,2877,2807,3046,855,5000,2050,5,1,60911106,1733,-18.24,0.30,12,0.02,-156.00,9355.00,3915,20240308,-27.33,2345,20241209,21.32,3240,-12.19,20250102,2620,8.59,20250228,3680,-22.69,20240320,2345,21.32,20241209,0.03,N,030210,5000,3045 억,,3396162,N,N,54,N,00,N +20250319,120407,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2845,-5,5,-0.18,32263680,11354,13.65,2850,2855,2830,3705,1995,2850,2841.61,5.58,0,-5020,2933,2891,2863,2821,2793,2877,2807,3046,855,5000,2050,5,1,60911106,1733,-18.24,0.30,12,0.02,-156.00,9355.00,3915,20240308,-27.33,2345,20241209,21.32,3240,-12.19,20250102,2620,8.59,20250228,3680,-22.69,20240320,2345,21.32,20241209,0.03,N,030210,5000,3045 억,,3396162,N,N,54,N,00,N +20250319,110407,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2845,-5,5,-0.18,20197030,7098,8.53,2850,2855,2835,3705,1995,2850,2845.45,5.58,0,-4871,2933,2891,2863,2821,2793,2877,2807,3046,855,5000,2050,5,1,60911106,1733,-18.24,0.30,12,0.01,-156.00,9355.00,3915,20240308,-27.33,2345,20241209,21.32,3240,-12.19,20250102,2620,8.59,20250228,3680,-22.69,20240320,2345,21.32,20241209,0.03,N,030210,5000,3045 억,,3396162,N,N,54,N,00,N +20250319,100407,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2855,5,2,0.18,11732765,4118,4.95,2850,2855,2835,3705,1995,2850,2849.14,5.58,0,-2427,2933,2891,2863,2821,2793,2877,2807,3046,855,5000,2050,5,1,60911106,1739,-18.30,0.31,12,0.01,-156.00,9355.00,3915,20240308,-27.08,2345,20241209,21.75,3240,-11.88,20250102,2620,8.97,20250228,3680,-22.42,20240320,2345,21.75,20241209,0.03,N,030210,5000,3045 억,,3396162,N,N,54,N,00,N +20250319,090408,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2845,-5,5,-0.18,1720760,605,0.73,2850,2850,2835,3705,1995,2850,2844.23,5.58,0,14,2933,2891,2863,2821,2793,2877,2807,3046,855,5000,2050,5,1,60911106,1733,-18.24,0.30,12,0.00,-156.00,9355.00,3915,20240308,-27.33,2345,20241209,21.32,3240,-12.19,20250102,2620,8.59,20250228,3680,-22.69,20240320,2345,21.32,20241209,0.03,N,030210,5000,3045 억,,3396162,N,N,54,N,00,N 20250318,160405,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2850,-40,5,-1.38,228838226,79855,66.82,2890,2905,2835,3755,2025,2890,2865.67,5.56,0,9170,3063,2976,2933,2846,2803,2955,2825,3046,865,5000,2080,5,1,60911106,1736,-18.27,0.30,12,0.13,-156.00,9355.00,3915,20240308,-27.20,2345,20241209,21.54,3240,-12.04,20250102,2620,8.78,20250228,3740,-23.80,20240318,2345,21.54,20241209,0.02,N,030210,5000,3045 억,,3384489,N,N,54,N,00,N 20250318,150407,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2850,-40,5,-1.38,217771621,75972,63.57,2890,2905,2835,3755,2025,2890,2866.47,5.56,0,9062,3063,2976,2933,2846,2803,2955,2825,3046,865,5000,2080,5,1,60911106,1736,-18.27,0.30,12,0.12,-156.00,9355.00,3915,20240308,-27.20,2345,20241209,21.54,3240,-12.04,20250102,2620,8.78,20250228,3740,-23.80,20240318,2345,21.54,20241209,0.02,N,030210,5000,3045 억,,3384489,N,N,16,N,00,N 20250318,140406,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2865,-25,5,-0.87,166490274,58011,48.54,2890,2905,2835,3755,2025,2890,2869.98,5.56,0,8995,3063,2976,2933,2846,2803,2955,2825,3046,865,5000,2080,5,1,60911106,1745,-18.37,0.31,12,0.10,-156.00,9355.00,3915,20240308,-26.82,2345,20241209,22.17,3240,-11.57,20250102,2620,9.35,20250228,3740,-23.40,20240318,2345,22.17,20241209,0.02,N,030210,5000,3045 억,,3384489,N,N,16,N,00,N diff --git a/030350/price/prices-20250301.csv b/030350/price/prices-20250301.csv index 54361a9f55fc..722160715726 100644 --- a/030350/price/prices-20250301.csv +++ b/030350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1002,-51,5,-4.84,208143098,204155,12.88,1075,1076,1001,1368,738,1053,1019.53,1.96,0,-7714,1281,1166,1072,957,863,1224,1015,69,315,500,630,1,1,13877794,139,-0.48,0.49,12,1.47,-2084.00,2065.00,4038,20240318,-75.19,859,20241206,16.65,1594,-37.14,20250114,939,6.71,20250317,1700,-41.06,20241216,220,355.45,20241022,0.00,N,030350,500,69 억,,272065,N,N,0,N,00,N +20250319,150407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1011,-42,5,-3.99,166954639,163139,10.29,1075,1076,1001,1368,738,1053,1023.39,1.96,0,-6024,1281,1166,1072,957,863,1224,1015,69,315,500,630,1,1,13877794,140,-0.49,0.49,12,1.18,-2084.00,2065.00,4038,20240318,-74.96,859,20241206,17.69,1594,-36.57,20250114,939,7.67,20250317,1700,-40.53,20241216,220,359.55,20241022,0.00,N,030350,500,69 억,,272065,N,N,0,N,00,N +20250319,140409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1014,-39,5,-3.70,147330898,143662,9.07,1075,1076,1001,1368,738,1053,1025.54,1.96,0,-6313,1281,1166,1072,957,863,1224,1015,69,315,500,630,1,1,13877794,141,-0.49,0.49,12,1.04,-2084.00,2065.00,4038,20240318,-74.89,859,20241206,18.04,1594,-36.39,20250114,939,7.99,20250317,1700,-40.35,20241216,220,360.91,20241022,0.00,N,030350,500,69 억,,272065,N,N,0,N,00,N +20250319,130407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1008,-45,5,-4.27,128903740,125441,7.92,1075,1076,1001,1368,738,1053,1027.60,1.96,0,-6832,1281,1166,1072,957,863,1224,1015,69,315,500,630,1,1,13877794,140,-0.48,0.49,12,0.90,-2084.00,2065.00,4038,20240318,-75.04,859,20241206,17.35,1594,-36.76,20250114,939,7.35,20250317,1700,-40.71,20241216,220,358.18,20241022,0.00,N,030350,500,69 억,,272065,N,N,0,N,00,N +20250319,120407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1012,-41,5,-3.89,113464712,110151,6.95,1075,1076,1005,1368,738,1053,1030.08,1.96,0,-5566,1281,1166,1072,957,863,1224,1015,69,315,500,630,1,1,13877794,140,-0.49,0.49,12,0.79,-2084.00,2065.00,4038,20240318,-74.94,859,20241206,17.81,1594,-36.51,20250114,939,7.77,20250317,1700,-40.47,20241216,220,360.00,20241022,0.00,N,030350,500,69 억,,272065,N,N,0,N,00,N +20250319,110407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1018,-35,5,-3.32,77190392,74316,4.69,1075,1076,1015,1368,738,1053,1038.68,1.96,0,-5029,1281,1166,1072,957,863,1224,1015,69,315,500,630,1,1,13877794,141,-0.49,0.49,12,0.54,-2084.00,2065.00,4038,20240318,-74.79,859,20241206,18.51,1594,-36.14,20250114,939,8.41,20250317,1700,-40.12,20241216,220,362.73,20241022,0.00,N,030350,500,69 억,,272065,N,N,0,N,00,N +20250319,100408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1030,-23,5,-2.18,48316253,46090,2.91,1075,1076,1020,1368,738,1053,1048.30,1.96,0,-5123,1281,1166,1072,957,863,1224,1015,69,315,500,630,1,1,13877794,143,-0.49,0.50,12,0.33,-2084.00,2065.00,4038,20240318,-74.49,859,20241206,19.91,1594,-35.38,20250114,939,9.69,20250317,1700,-39.41,20241216,220,368.18,20241022,0.00,N,030350,500,69 억,,272065,N,N,0,N,00,N +20250319,090408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1064,11,2,1.04,11699952,10923,0.69,1075,1076,1064,1368,738,1053,1071.13,1.96,0,-4078,1281,1166,1072,957,863,1224,1015,69,315,500,630,1,1,13877794,148,-0.51,0.52,12,0.08,-2084.00,2065.00,4038,20240318,-73.65,859,20241206,23.86,1594,-33.25,20250114,939,13.31,20250317,1700,-37.41,20241216,220,383.64,20241022,0.00,N,030350,500,69 억,,272065,N,N,0,N,00,N 20250318,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1053,56,2,5.62,1747678184,1581606,83.53,988,1187,978,1296,698,997,1105.31,1.73,0,32258,1338,1167,1053,882,768,1110,825,69,299,500,590,1,1,13877794,146,-0.51,0.51,12,11.40,-2084.00,2065.00,4038,20240318,-73.92,859,20241206,22.58,1594,-33.94,20250114,939,12.14,20250317,1700,-38.06,20241216,220,378.64,20241022,0.00,N,030350,500,69 억,,239722,N,N,0,N,00,N 20250318,150408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1043,46,2,4.61,1736282317,1570762,82.96,988,1187,978,1296,698,997,1105.69,1.73,0,33785,1338,1167,1053,882,768,1110,825,69,299,500,590,1,1,13877794,145,-0.50,0.51,12,11.32,-2084.00,2065.00,4038,20240318,-74.17,859,20241206,21.42,1594,-34.57,20250114,939,11.08,20250317,1700,-38.65,20241216,220,374.09,20241022,0.00,N,030350,500,69 억,,239722,N,N,0,N,00,N 20250318,140407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1069,72,2,7.22,1674251100,1511421,79.82,988,1187,978,1296,698,997,1108.06,1.73,0,22216,1338,1167,1053,882,768,1110,825,69,299,500,590,1,1,13877794,148,-0.51,0.52,12,10.89,-2084.00,2065.00,4038,20240318,-73.53,859,20241206,24.45,1594,-32.94,20250114,939,13.84,20250317,1700,-37.12,20241216,220,385.91,20241022,0.00,N,030350,500,69 억,,239722,N,N,0,N,00,N diff --git a/030520/price/prices-20250301.csv b/030520/price/prices-20250301.csv index 8c08d3947b48..834c269fdebf 100644 --- a/030520/price/prices-20250301.csv +++ b/030520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160406,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20300,250,2,1.25,3387385925,168228,75.56,20150,20300,19990,26050,14050,20050,20136.01,6.49,0,-23955,20683,20366,20183,19866,19683,20275,19775,135,6000,500,14030,50,1,24179744,4908,33.61,1.45,12,0.70,604.00,14030.00,33400,20240521,-39.22,15100,20240805,34.44,25550,-20.55,20250206,18920,7.29,20250311,33400,-39.22,20240521,15100,34.44,20240805,5.85,N,030520,500,134 억,,1569509,N,N,281,N,00,N +20250319,150408,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20250,200,2,1.00,3108120800,154440,69.37,20150,20300,19990,26050,14050,20050,20125.73,6.49,0,-26263,20683,20366,20183,19866,19683,20275,19775,135,6000,500,14030,50,1,24179744,4896,33.53,1.44,12,0.64,604.00,14030.00,33400,20240521,-39.37,15100,20240805,34.11,25550,-20.74,20250206,18920,7.03,20250311,33400,-39.37,20240521,15100,34.11,20240805,5.85,N,030520,500,134 억,,1569509,N,N,583,N,00,N +20250319,140409,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20200,150,2,0.75,2673440225,132880,59.69,20150,20300,19990,26050,14050,20050,20119.88,6.49,0,-26143,20683,20366,20183,19866,19683,20275,19775,135,6000,500,14030,50,1,24179744,4884,33.44,1.44,12,0.55,604.00,14030.00,33400,20240521,-39.52,15100,20240805,33.77,25550,-20.94,20250206,18920,6.77,20250311,33400,-39.52,20240521,15100,33.77,20240805,5.85,N,030520,500,134 억,,1569509,N,N,583,N,00,N +20250319,130407,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20250,200,2,1.00,2308691750,114815,51.57,20150,20300,19990,26050,14050,20050,20108.58,6.49,0,-24511,20683,20366,20183,19866,19683,20275,19775,135,6000,500,14030,50,1,24179744,4896,33.53,1.44,12,0.47,604.00,14030.00,33400,20240521,-39.37,15100,20240805,34.11,25550,-20.74,20250206,18920,7.03,20250311,33400,-39.37,20240521,15100,34.11,20240805,5.85,N,030520,500,134 억,,1569509,N,N,583,N,00,N +20250319,120407,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20250,200,2,1.00,1974883425,98288,44.15,20150,20300,19990,26050,14050,20050,20093.38,6.49,0,-23561,20683,20366,20183,19866,19683,20275,19775,135,6000,500,14030,50,1,24179744,4896,33.53,1.44,12,0.41,604.00,14030.00,33400,20240521,-39.37,15100,20240805,34.11,25550,-20.74,20250206,18920,7.03,20250311,33400,-39.37,20240521,15100,34.11,20240805,5.85,N,030520,500,134 억,,1569509,N,N,583,N,00,N +20250319,110407,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20100,50,2,0.25,1514886150,75433,33.88,20150,20300,19990,26050,14050,20050,20083.10,6.49,0,-23261,20683,20366,20183,19866,19683,20275,19775,135,6000,500,14030,50,1,24179744,4860,33.28,1.43,12,0.31,604.00,14030.00,33400,20240521,-39.82,15100,20240805,33.11,25550,-21.33,20250206,18920,6.24,20250311,33400,-39.82,20240521,15100,33.11,20240805,5.85,N,030520,500,134 억,,1569509,N,N,583,N,00,N +20250319,100408,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20100,50,2,0.25,921437125,45826,20.58,20150,20300,20000,26050,14050,20050,20108.93,6.49,0,-9517,20683,20366,20183,19866,19683,20275,19775,135,6000,500,14030,50,1,24179744,4860,33.28,1.43,12,0.19,604.00,14030.00,33400,20240521,-39.82,15100,20240805,33.11,25550,-21.33,20250206,18920,6.24,20250311,33400,-39.82,20240521,15100,33.11,20240805,5.85,N,030520,500,134 억,,1569509,N,N,583,N,00,N +20250319,090408,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20200,150,2,0.75,119232150,5922,2.66,20150,20250,20050,26050,14050,20050,20156.65,6.49,0,-1974,20683,20366,20183,19866,19683,20275,19775,135,6000,500,14030,50,1,24179744,4884,33.44,1.44,12,0.02,604.00,14030.00,33400,20240521,-39.52,15100,20240805,33.77,25550,-20.94,20250206,18920,6.77,20250311,33400,-39.52,20240521,15100,33.77,20240805,5.85,N,030520,500,134 억,,1569509,N,N,583,N,00,N 20250318,160405,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20050,-200,5,-0.99,4475174900,221638,130.34,20400,20500,20000,26300,14200,20250,20191.44,6.54,0,-11945,20816,20532,20366,20082,19916,20450,20000,135,6050,500,14170,50,1,24179744,4848,33.20,1.43,12,0.92,604.00,14030.00,33400,20240521,-39.97,15100,20240805,32.78,25550,-21.53,20250206,18920,5.97,20250311,33400,-39.97,20240521,15100,32.78,20240805,5.89,N,030520,500,134 억,,1580992,N,N,583,N,00,N 20250318,150408,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20150,-100,5,-0.49,4132759650,204582,120.31,20400,20500,20000,26300,14200,20250,20200.99,6.54,0,-10465,20816,20532,20366,20082,19916,20450,20000,135,6050,500,14170,50,1,24179744,4872,33.36,1.44,12,0.85,604.00,14030.00,33400,20240521,-39.67,15100,20240805,33.44,25550,-21.14,20250206,18920,6.50,20250311,33400,-39.67,20240521,15100,33.44,20240805,5.89,N,030520,500,134 억,,1580992,N,N,272,N,00,N 20250318,140407,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20200,-50,5,-0.25,3625944200,179374,105.48,20400,20500,20000,26300,14200,20250,20214.44,6.54,0,-343,20816,20532,20366,20082,19916,20450,20000,135,6050,500,14170,50,1,24179744,4884,33.44,1.44,12,0.74,604.00,14030.00,33400,20240521,-39.52,15100,20240805,33.77,25550,-20.94,20250206,18920,6.77,20250311,33400,-39.52,20240521,15100,33.77,20240805,5.89,N,030520,500,134 억,,1580992,N,N,272,N,00,N diff --git a/030530/price/prices-20250301.csv b/030530/price/prices-20250301.csv index 4acbfa46ee98..e1f6d3d8db84 100644 --- a/030530/price/prices-20250301.csv +++ b/030530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4845,20,2,0.41,25234919562,5115750,55.49,4825,5060,4785,6270,3380,4825,4932.88,4.35,0,217929,5355,5090,4925,4660,4495,5007,4577,386,1445,500,3080,5,1,77237981,3742,-11.79,0.36,12,6.62,-411.00,13489.00,5190,20250318,-6.65,2135,20241210,126.93,5190,-6.65,20250318,2600,86.35,20250203,5190,-6.65,20250318,2135,126.93,20241210,3.74,N,030530,500,386 억,,3362188,N,N,1,N,00,N +20250319,150408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4855,30,2,0.62,24135609134,4888776,53.03,4825,5060,4785,6270,3380,4825,4936.95,4.35,0,213418,5355,5090,4925,4660,4495,5007,4577,386,1445,500,3080,5,1,77237981,3750,-11.81,0.36,12,6.33,-411.00,13489.00,5190,20250318,-6.45,2135,20241210,127.40,5190,-6.45,20250318,2600,86.73,20250203,5190,-6.45,20250318,2135,127.40,20241210,3.74,N,030530,500,386 억,,3362188,N,N,0,N,00,N +20250319,140409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4875,50,2,1.04,22758282793,4605532,49.96,4825,5060,4785,6270,3380,4825,4941.52,4.35,0,205773,5355,5090,4925,4660,4495,5007,4577,386,1445,500,3080,5,1,77237981,3765,-11.86,0.36,12,5.96,-411.00,13489.00,5190,20250318,-6.07,2135,20241210,128.34,5190,-6.07,20250318,2600,87.50,20250203,5190,-6.07,20250318,2135,128.34,20241210,3.74,N,030530,500,386 억,,3362188,N,N,0,N,00,N +20250319,130408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4840,15,2,0.31,21904940389,4429659,48.05,4825,5060,4785,6270,3380,4825,4945.08,4.35,0,215488,5355,5090,4925,4660,4495,5007,4577,386,1445,500,3080,5,1,77237981,3738,-11.78,0.36,12,5.74,-411.00,13489.00,5190,20250318,-6.74,2135,20241210,126.70,5190,-6.74,20250318,2600,86.15,20250203,5190,-6.74,20250318,2135,126.70,20241210,3.74,N,030530,500,386 억,,3362188,N,N,0,N,00,N +20250319,120407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4900,75,2,1.55,20398159468,4120240,44.69,4825,5060,4785,6270,3380,4825,4950.74,4.35,0,267114,5355,5090,4925,4660,4495,5007,4577,386,1445,500,3080,5,1,77237981,3785,-11.92,0.36,12,5.33,-411.00,13489.00,5190,20250318,-5.59,2135,20241210,129.51,5190,-5.59,20250318,2600,88.46,20250203,5190,-5.59,20250318,2135,129.51,20241210,3.74,N,030530,500,386 억,,3362188,N,N,0,N,00,N +20250319,110408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4925,100,2,2.07,18816641071,3798409,41.20,4825,5060,4785,6270,3380,4825,4953.84,4.35,0,297799,5355,5090,4925,4660,4495,5007,4577,386,1445,500,3080,5,1,77237981,3804,-11.98,0.37,12,4.92,-411.00,13489.00,5190,20250318,-5.11,2135,20241210,130.68,5190,-5.11,20250318,2600,89.42,20250203,5190,-5.11,20250318,2135,130.68,20241210,3.74,N,030530,500,386 억,,3362188,N,N,0,N,00,N +20250319,100408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4950,125,2,2.59,15362902375,3098534,33.61,4825,5060,4785,6270,3380,4825,4958.14,4.35,0,291935,5355,5090,4925,4660,4495,5007,4577,386,1445,500,3080,5,1,77237981,3823,-12.04,0.37,12,4.01,-411.00,13489.00,5190,20250318,-4.62,2135,20241210,131.85,5190,-4.62,20250318,2600,90.38,20250203,5190,-4.62,20250318,2135,131.85,20241210,3.74,N,030530,500,386 억,,3362188,N,N,0,N,00,N +20250319,090408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4840,15,2,0.31,509622858,105670,1.15,4825,4870,4785,6270,3380,4825,4822.77,4.35,0,-5999,5355,5090,4925,4660,4495,5007,4577,386,1445,500,3080,5,1,77237981,3738,-11.78,0.36,12,0.14,-411.00,13489.00,5190,20250318,-6.74,2135,20241210,126.70,5190,-6.74,20250318,2600,86.15,20250203,5190,-6.74,20250318,2135,126.70,20241210,3.74,N,030530,500,386 억,,3362188,N,N,0,N,00,N 20250318,160406,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4825,10,2,0.21,45444114278,9156291,171.70,4900,5190,4760,6250,3375,4815,4963.31,4.40,0,-143218,5115,4965,4805,4655,4495,4885,4575,386,1435,500,3080,5,1,77237981,3727,-11.74,0.36,12,11.85,-411.00,13489.00,5190,20250318,-7.03,2135,20241210,126.00,5190,-7.03,20250318,2600,85.58,20250203,5190,-7.03,20250318,2135,126.00,20241210,3.84,N,030530,500,386 억,,3399966,N,N,0,N,00,N 20250318,150408,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4820,5,2,0.10,44303610578,8919667,167.26,4900,5190,4760,6250,3375,4815,4966.96,4.40,0,-201725,5115,4965,4805,4655,4495,4885,4575,386,1435,500,3080,5,1,77237981,3723,-11.73,0.36,12,11.55,-411.00,13489.00,5190,20250318,-7.13,2135,20241210,125.76,5190,-7.13,20250318,2600,85.38,20250203,5190,-7.13,20250318,2135,125.76,20241210,3.84,N,030530,500,386 억,,3399966,N,N,0,N,00,N 20250318,140407,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4830,15,2,0.31,42183418901,8477959,158.98,4900,5190,4800,6250,3375,4815,4975.66,4.40,0,-211576,5115,4965,4805,4655,4495,4885,4575,386,1435,500,3080,5,1,77237981,3731,-11.75,0.36,12,10.98,-411.00,13489.00,5190,20250318,-6.94,2135,20241210,126.23,5190,-6.94,20250318,2600,85.77,20250203,5190,-6.94,20250318,2135,126.23,20241210,3.84,N,030530,500,386 억,,3399966,N,N,0,N,00,N diff --git a/030610/price/prices-20250301.csv b/030610/price/prices-20250301.csv index af91c1a84d87..06a890d8a3be 100644 --- a/030610/price/prices-20250301.csv +++ b/030610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160407,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6550,10,2,0.15,1119890625,171374,140.88,6570,6570,6500,8500,4580,6540,6534.78,1.21,0,-2455,6640,6590,6560,6510,6480,6575,6495,5698,1960,5000,4700,10,1,113962961,7465,7.88,0.40,12,0.15,831.00,16525.00,6860,20250306,-4.52,4745,20240415,38.04,6860,-4.52,20250306,5310,23.35,20250203,6860,-4.52,20250306,4745,38.04,20240415,0.05,N,030610,5000,5698 억,,1374446,N,N,16,N,00,N +20250319,150408,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6550,10,2,0.15,1061123795,162401,133.50,6570,6570,6500,8500,4580,6540,6533.97,1.21,0,-3823,6640,6590,6560,6510,6480,6575,6495,5698,1960,5000,4700,10,1,113962961,7465,7.88,0.40,12,0.14,831.00,16525.00,6860,20250306,-4.52,4745,20240415,38.04,6860,-4.52,20250306,5310,23.35,20250203,6860,-4.52,20250306,4745,38.04,20240415,0.05,N,030610,5000,5698 억,,1374446,N,N,77,N,00,N +20250319,140409,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6550,10,2,0.15,936150120,143297,117.80,6570,6570,6500,8500,4580,6540,6532.94,1.21,0,-12643,6640,6590,6560,6510,6480,6575,6495,5698,1960,5000,4700,10,1,113962961,7465,7.88,0.40,12,0.13,831.00,16525.00,6860,20250306,-4.52,4745,20240415,38.04,6860,-4.52,20250306,5310,23.35,20250203,6860,-4.52,20250306,4745,38.04,20240415,0.05,N,030610,5000,5698 억,,1374446,N,N,77,N,00,N +20250319,130408,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6535,-5,5,-0.08,802487810,122870,101.01,6570,6570,6500,8500,4580,6540,6531.19,1.21,0,-22918,6640,6590,6560,6510,6480,6575,6495,5698,1960,5000,4700,10,1,113962961,7447,7.86,0.40,12,0.11,831.00,16525.00,6860,20250306,-4.74,4745,20240415,37.72,6860,-4.74,20250306,5310,23.07,20250203,6860,-4.74,20250306,4745,37.72,20240415,0.05,N,030610,5000,5698 억,,1374446,N,N,77,N,00,N +20250319,120408,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6540,0,3,0.00,653701655,100082,82.27,6570,6570,6500,8500,4580,6540,6531.66,1.21,0,-26661,6640,6590,6560,6510,6480,6575,6495,5698,1960,5000,4700,10,1,113962961,7453,7.87,0.40,12,0.09,831.00,16525.00,6860,20250306,-4.66,4745,20240415,37.83,6860,-4.66,20250306,5310,23.16,20250203,6860,-4.66,20250306,4745,37.83,20240415,0.05,N,030610,5000,5698 억,,1374446,N,N,77,N,00,N +20250319,110408,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6520,-20,5,-0.31,491831145,75312,61.91,6570,6570,6500,8500,4580,6540,6530.58,1.21,0,-26412,6640,6590,6560,6510,6480,6575,6495,5698,1960,5000,4700,10,1,113962961,7430,7.85,0.39,12,0.07,831.00,16525.00,6860,20250306,-4.96,4745,20240415,37.41,6860,-4.96,20250306,5310,22.79,20250203,6860,-4.96,20250306,4745,37.41,20240415,0.05,N,030610,5000,5698 억,,1374446,N,N,77,N,00,N +20250319,100409,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6520,-20,5,-0.31,265948050,40744,33.49,6570,6570,6500,8500,4580,6540,6527.29,1.21,0,-13659,6640,6590,6560,6510,6480,6575,6495,5698,1960,5000,4700,10,1,113962961,7430,7.85,0.39,12,0.04,831.00,16525.00,6860,20250306,-4.96,4745,20240415,37.41,6860,-4.96,20250306,5310,22.79,20250203,6860,-4.96,20250306,4745,37.41,20240415,0.05,N,030610,5000,5698 억,,1374446,N,N,77,N,00,N +20250319,090409,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6550,10,2,0.15,373970,57,0.05,6570,6570,6550,8500,4580,6540,6562.45,1.21,0,6,6640,6590,6560,6510,6480,6575,6495,5698,1960,5000,4700,10,1,113962961,7465,7.88,0.40,12,0.00,831.00,16525.00,6860,20250306,-4.52,4745,20240415,38.04,6860,-4.52,20250306,5310,23.35,20250203,6860,-4.52,20250306,4745,38.04,20240415,0.05,N,030610,5000,5698 억,,1374446,N,N,77,N,00,N 20250318,160406,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6540,-40,5,-0.61,760872205,115970,54.20,6580,6610,6530,8550,4610,6580,6560.95,1.20,0,11356,6773,6676,6603,6506,6433,6640,6470,5698,1970,5000,4730,10,1,113962961,7453,7.87,0.40,12,0.10,831.00,16525.00,6860,20250306,-4.66,4745,20240415,37.83,6860,-4.66,20250306,5310,23.16,20250203,6860,-4.66,20250306,4745,37.83,20240415,0.06,N,030610,5000,5698 억,,1362964,N,N,77,N,00,N 20250318,150408,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6570,-10,5,-0.15,657145245,100137,46.80,6580,6610,6530,8550,4610,6580,6562.46,1.20,0,13709,6773,6676,6603,6506,6433,6640,6470,5698,1970,5000,4730,10,1,113962961,7487,7.91,0.40,12,0.09,831.00,16525.00,6860,20250306,-4.23,4745,20240415,38.46,6860,-4.23,20250306,5310,23.73,20250203,6860,-4.23,20250306,4745,38.46,20240415,0.06,N,030610,5000,5698 억,,1362964,N,N,21,N,00,N 20250318,140408,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6540,-40,5,-0.61,552993625,84220,39.36,6580,6610,6535,8550,4610,6580,6566.06,1.20,0,14523,6773,6676,6603,6506,6433,6640,6470,5698,1970,5000,4730,10,1,113962961,7453,7.87,0.40,12,0.07,831.00,16525.00,6860,20250306,-4.66,4745,20240415,37.83,6860,-4.66,20250306,5310,23.16,20250203,6860,-4.66,20250306,4745,37.83,20240415,0.06,N,030610,5000,5698 억,,1362964,N,N,21,N,00,N diff --git a/030720/price/prices-20250301.csv b/030720/price/prices-20250301.csv index 04d5b4c13534..89c7b5b52861 100644 --- a/030720/price/prices-20250301.csv +++ b/030720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160407,57,100.00,KOSPI,,,N,N,N,N, ,N,4995,-15,5,-0.30,11205215,2239,79.74,4975,5050,4970,6510,3510,5010,5004.56,3.92,0,65,5070,5040,5010,4980,4950,5055,4995,233,1500,5000,3600,5,1,4653805,232,4.55,0.48,12,0.05,1098.00,10484.00,8040,20240524,-37.87,4105,20241209,21.68,5250,-4.86,20250107,4800,4.06,20250121,8040,-37.87,20240524,4105,21.68,20241209,0.00,N,030720,5000,232 억,,182541,N,N,4,N,00,N +20250319,150408,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,-20,5,-0.40,10046975,2007,71.47,4975,5050,4970,6510,3510,5010,5005.97,3.92,0,138,5070,5040,5010,4980,4950,5055,4995,233,1500,5000,3600,5,1,4653805,232,4.54,0.48,12,0.04,1098.00,10484.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.00,N,030720,5000,232 억,,182541,N,N,4,N,00,N +20250319,140410,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,10,2,0.20,6705220,1339,47.69,4975,5050,4970,6510,3510,5010,5007.63,3.92,0,82,5070,5040,5010,4980,4950,5055,4995,233,1500,5000,3600,10,1,4653805,234,4.57,0.48,12,0.03,1098.00,10484.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.00,N,030720,5000,232 억,,182541,N,N,4,N,00,N +20250319,130408,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,10,2,0.20,6620030,1322,47.08,4975,5050,4970,6510,3510,5010,5007.59,3.92,0,82,5070,5040,5010,4980,4950,5055,4995,233,1500,5000,3600,10,1,4653805,234,4.57,0.48,12,0.03,1098.00,10484.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.00,N,030720,5000,232 억,,182541,N,N,4,N,00,N +20250319,120408,57,100.00,KOSPI,,,N,N,N,N, ,N,5040,30,2,0.60,5223970,1044,37.18,4975,5050,4970,6510,3510,5010,5003.80,3.92,0,82,5070,5040,5010,4980,4950,5055,4995,233,1500,5000,3600,10,1,4653805,235,4.59,0.48,12,0.02,1098.00,10484.00,8040,20240524,-37.31,4105,20241209,22.78,5250,-4.00,20250107,4800,5.00,20250121,8040,-37.31,20240524,4105,22.78,20241209,0.00,N,030720,5000,232 억,,182541,N,N,4,N,00,N +20250319,110408,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,10,2,0.20,5113510,1022,36.40,4975,5050,4970,6510,3510,5010,5003.43,3.92,0,82,5070,5040,5010,4980,4950,5055,4995,233,1500,5000,3600,10,1,4653805,234,4.57,0.48,12,0.02,1098.00,10484.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.00,N,030720,5000,232 억,,182541,N,N,4,N,00,N +20250319,100409,57,100.00,KOSPI,,,N,N,N,N, ,N,5050,40,2,0.80,3625370,726,25.85,4975,5050,4970,6510,3510,5010,4993.62,3.92,0,66,5070,5040,5010,4980,4950,5055,4995,233,1500,5000,3600,10,1,4653805,235,4.60,0.48,12,0.02,1098.00,10484.00,8040,20240524,-37.19,4105,20241209,23.02,5250,-3.81,20250107,4800,5.21,20250121,8040,-37.19,20240524,4105,23.02,20241209,0.00,N,030720,5000,232 억,,182541,N,N,4,N,00,N +20250319,090409,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,-10,5,-0.20,304725,61,2.17,4975,5000,4975,6510,3510,5010,4995.49,3.92,0,49,5070,5040,5010,4980,4950,5055,4995,233,1500,5000,3600,10,1,4653805,233,4.55,0.48,12,0.00,1098.00,10484.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.00,N,030720,5000,232 억,,182541,N,N,4,N,00,N 20250318,160406,57,100.00,KOSPI,,,N,N,N,N, ,N,5010,10,2,0.20,11841905,2360,38.49,5000,5040,4980,6500,3500,5000,5017.76,3.92,0,-10,5196,5097,5041,4942,4886,5070,4915,233,1500,5000,3600,10,1,4653805,233,-1.32,0.55,12,0.05,-3786.00,9186.00,8040,20240524,-37.69,4105,20241209,22.05,5250,-4.57,20250107,4800,4.38,20250121,8040,-37.69,20240524,4105,22.05,20241209,0.00,N,030720,5000,232 억,,182539,N,N,4,N,00,N 20250318,150409,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,30,2,0.60,11294515,2251,36.72,5000,5040,4980,6500,3500,5000,5017.55,3.92,0,-9,5196,5097,5041,4942,4886,5070,4915,233,1500,5000,3600,10,1,4653805,234,-1.33,0.55,12,0.05,-3786.00,9186.00,8040,20240524,-37.44,4105,20241209,22.53,5250,-4.19,20250107,4800,4.79,20250121,8040,-37.44,20240524,4105,22.53,20241209,0.00,N,030720,5000,232 억,,182539,N,N,2,N,00,N 20250318,140408,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,30,2,0.60,7075565,1412,23.03,5000,5040,4980,6500,3500,5000,5011.02,3.92,0,27,5196,5097,5041,4942,4886,5070,4915,233,1500,5000,3600,10,1,4653805,234,-1.33,0.55,12,0.03,-3786.00,9186.00,8040,20240524,-37.44,4105,20241209,22.53,5250,-4.19,20250107,4800,4.79,20250121,8040,-37.44,20240524,4105,22.53,20241209,0.00,N,030720,5000,232 억,,182539,N,N,2,N,00,N diff --git a/030960/price/prices-20250301.csv b/030960/price/prices-20250301.csv index 9e782407da6f..56ece1232db6 100644 --- a/030960/price/prices-20250301.csv +++ b/030960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160407,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9990,-170,5,-1.67,844908485,83965,109.08,10080,10220,9970,13200,7120,10160,10062.21,0.31,0,-18001,10333,10246,10093,10006,9853,10290,10050,80,3040,500,7510,10,1,15980000,1596,35.94,0.84,06,0.53,278.00,11947.00,12790,20240726,-21.89,8020,20241115,24.56,11920,-16.19,20250311,9300,7.42,20250131,12790,-21.89,20240726,8020,24.56,20241115,1.23,N,030960,500,79 억,,49447,N,N,0,N,00,N +20250319,150409,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10000,-160,5,-1.57,760504980,75506,98.09,10080,10220,9970,13200,7120,10160,10071.67,0.31,0,-16123,10333,10246,10093,10006,9853,10290,10050,80,3040,500,7510,10,1,15980000,1598,35.97,0.84,06,0.47,278.00,11947.00,12790,20240726,-21.81,8020,20241115,24.69,11920,-16.11,20250311,9300,7.53,20250131,12790,-21.81,20240726,8020,24.69,20241115,1.23,N,030960,500,79 억,,49447,N,N,0,N,00,N +20250319,140410,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10040,-120,5,-1.18,697150100,69175,89.87,10080,10220,9970,13200,7120,10160,10077.62,0.31,0,-16719,10333,10246,10093,10006,9853,10290,10050,80,3040,500,7510,10,1,15980000,1604,36.12,0.84,06,0.43,278.00,11947.00,12790,20240726,-21.50,8020,20241115,25.19,11920,-15.77,20250311,9300,7.96,20250131,12790,-21.50,20240726,8020,25.19,20241115,1.23,N,030960,500,79 억,,49447,N,N,0,N,00,N +20250319,130409,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10010,-150,5,-1.48,591699710,58630,76.17,10080,10220,10000,13200,7120,10160,10091.66,0.31,0,-16250,10333,10246,10093,10006,9853,10290,10050,80,3040,500,7510,10,1,15980000,1600,36.01,0.84,06,0.37,278.00,11947.00,12790,20240726,-21.74,8020,20241115,24.81,11920,-16.02,20250311,9300,7.63,20250131,12790,-21.74,20240726,8020,24.81,20241115,1.23,N,030960,500,79 억,,49447,N,N,0,N,00,N +20250319,120408,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10050,-110,5,-1.08,507049040,50185,65.20,10080,10220,10040,13200,7120,10160,10103.17,0.31,0,-12231,10333,10246,10093,10006,9853,10290,10050,80,3040,500,7510,10,1,15980000,1606,36.15,0.84,06,0.31,278.00,11947.00,12790,20240726,-21.42,8020,20241115,25.31,11920,-15.69,20250311,9300,8.06,20250131,12790,-21.42,20240726,8020,25.31,20241115,1.23,N,030960,500,79 억,,49447,N,N,0,N,00,N +20250319,110409,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10140,-20,5,-0.20,427449720,42285,54.93,10080,10220,10040,13200,7120,10160,10108.32,0.31,0,-10232,10333,10246,10093,10006,9853,10290,10050,80,3040,500,7510,10,1,15980000,1620,36.47,0.85,06,0.26,278.00,11947.00,12790,20240726,-20.72,8020,20241115,26.43,11920,-14.93,20250311,9300,9.03,20250131,12790,-20.72,20240726,8020,26.43,20241115,1.23,N,030960,500,79 억,,49447,N,N,0,N,00,N +20250319,100409,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10120,-40,5,-0.39,338555060,33486,43.50,10080,10220,10040,13200,7120,10160,10109.78,0.31,0,-7780,10333,10246,10093,10006,9853,10290,10050,80,3040,500,7510,10,1,15980000,1617,36.40,0.85,06,0.21,278.00,11947.00,12790,20240726,-20.88,8020,20241115,26.18,11920,-15.10,20250311,9300,8.82,20250131,12790,-20.88,20240726,8020,26.18,20241115,1.23,N,030960,500,79 억,,49447,N,N,0,N,00,N +20250319,090409,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10140,-20,5,-0.20,114291940,11281,14.66,10080,10220,10080,13200,7120,10160,10130.38,0.31,0,-338,10333,10246,10093,10006,9853,10290,10050,80,3040,500,7510,10,1,15980000,1620,36.47,0.85,06,0.07,278.00,11947.00,12790,20240726,-20.72,8020,20241115,26.43,11920,-14.93,20250311,9300,9.03,20250131,12790,-20.72,20240726,8020,26.43,20241115,1.23,N,030960,500,79 억,,49447,N,N,0,N,00,N 20250318,160407,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10160,130,2,1.30,736946540,73153,73.80,9940,10180,9940,13030,7030,10030,10074.12,0.30,0,2029,10243,10136,10023,9916,9803,10190,9970,80,3000,500,7420,10,1,15980000,1624,36.55,0.85,06,0.46,278.00,11947.00,12790,20240726,-20.56,8020,20241115,26.68,11920,-14.77,20250311,9300,9.25,20250131,12790,-20.56,20240726,8020,26.68,20241115,1.13,N,030960,500,79 억,,47418,N,N,0,N,00,N 20250318,150409,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10160,130,2,1.30,687261340,68255,68.86,9940,10180,9940,13030,7030,10030,10069.17,0.30,0,1422,10243,10136,10023,9916,9803,10190,9970,80,3000,500,7420,10,1,15980000,1624,36.55,0.85,06,0.43,278.00,11947.00,12790,20240726,-20.56,8020,20241115,26.68,11920,-14.77,20250311,9300,9.25,20250131,12790,-20.56,20240726,8020,26.68,20241115,1.13,N,030960,500,79 억,,47418,N,N,0,N,00,N 20250318,140408,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10150,120,2,1.20,592901090,58964,59.48,9940,10160,9940,13030,7030,10030,10055.41,0.30,0,1159,10243,10136,10023,9916,9803,10190,9970,80,3000,500,7420,10,1,15980000,1622,36.51,0.85,06,0.37,278.00,11947.00,12790,20240726,-20.64,8020,20241115,26.56,11920,-14.85,20250311,9300,9.14,20250131,12790,-20.64,20240726,8020,26.56,20241115,1.13,N,030960,500,79 억,,47418,N,N,0,N,00,N diff --git a/031210/price/prices-20250301.csv b/031210/price/prices-20250301.csv index 94078efefa64..f264b6fa2b47 100644 --- a/031210/price/prices-20250301.csv +++ b/031210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160408,57,100.00,KOSPI,신고가,보험,N,N,N,N, ,N,37400,5650,2,17.80,453271385075,12130104,937.66,32000,40500,31700,41250,22250,31750,37367.53,0.16,0,72199,33116,32432,31716,31032,30316,32075,30675,1746,9500,2500,22220,50,1,69821598,26113,6.25,0.50,12,17.37,5982.00,74406.00,40500,20250319,-7.65,26550,20250314,40.87,40500,-7.65,20250319,26550,40.87,20250314,40500,-7.65,20250319,26550,40.87,20250314,0.00,N,031210,2500,1745 억,,108578,N,N,0,N,00,N +20250319,150409,57,100.00,KOSPI,신고가,보험,N,N,N,N, ,N,38250,6500,2,20.47,434215237575,11622755,898.44,32000,40500,31700,41250,22250,31750,37359.14,0.16,0,9526,33116,32432,31716,31032,30316,32075,30675,1746,9500,2500,22220,50,1,69821598,26707,6.39,0.51,12,16.65,5982.00,74406.00,40500,20250319,-5.56,26550,20250314,44.07,40500,-5.56,20250319,26550,44.07,20250314,40500,-5.56,20250319,26550,44.07,20250314,0.00,N,031210,2500,1745 억,,108578,N,N,0,N,00,N +20250319,140410,57,100.00,KOSPI,신고가,보험,N,N,N,N, ,N,39450,7700,2,24.25,362772455150,9765887,754.90,32000,40500,31700,41250,22250,31750,37146.99,0.16,0,35132,33116,32432,31716,31032,30316,32075,30675,1746,9500,2500,22220,50,1,69821598,27545,6.59,0.53,12,13.99,5982.00,74406.00,40500,20250319,-2.59,26550,20250314,48.59,40500,-2.59,20250319,26550,48.59,20250314,40500,-2.59,20250319,26550,48.59,20250314,0.00,N,031210,2500,1745 억,,108578,N,N,0,N,00,N +20250319,130409,57,100.00,KOSPI,신고가,보험,N,N,N,N, ,N,37300,5550,2,17.48,249196517050,6851745,529.64,32000,39000,31700,41250,22250,31750,36369.89,0.16,0,96087,33116,32432,31716,31032,30316,32075,30675,1746,9500,2500,22220,50,1,69821598,26043,6.24,0.50,12,9.81,5982.00,74406.00,39000,20250319,-4.36,26550,20250314,40.49,39000,-4.36,20250319,26550,40.49,20250314,39000,-4.36,20250319,26550,40.49,20250314,0.00,N,031210,2500,1745 억,,108578,N,N,0,N,00,N +20250319,120409,57,100.00,KOSPI,신고가,보험,N,N,N,N, ,N,36600,4850,2,15.28,224366061500,6186119,478.19,32000,39000,31700,41250,22250,31750,36269.39,0.16,0,112438,33116,32432,31716,31032,30316,32075,30675,1746,9500,2500,22220,50,1,69821598,25555,6.12,0.49,12,8.86,5982.00,74406.00,39000,20250319,-6.15,26550,20250314,37.85,39000,-6.15,20250319,26550,37.85,20250314,39000,-6.15,20250319,26550,37.85,20250314,0.00,N,031210,2500,1745 억,,108578,N,N,0,N,00,N +20250319,110409,57,100.00,KOSPI,신고가,보험,N,N,N,N, ,N,37300,5550,2,17.48,193223255150,5346758,413.31,32000,39000,31700,41250,22250,31750,36138.52,0.16,0,117270,33116,32432,31716,31032,30316,32075,30675,1746,9500,2500,22220,50,1,69821598,26043,6.24,0.50,12,7.66,5982.00,74406.00,39000,20250319,-4.36,26550,20250314,40.49,39000,-4.36,20250319,26550,40.49,20250314,39000,-4.36,20250319,26550,40.49,20250314,0.00,N,031210,2500,1745 억,,108578,N,N,0,N,00,N +20250319,100410,57,100.00,KOSPI,신고가,보험,N,N,N,N, ,N,34700,2950,2,9.29,42551809900,1281243,99.04,32000,34850,31700,41250,22250,31750,33211.52,0.16,0,82037,33116,32432,31716,31032,30316,32075,30675,1746,9500,2500,22220,50,1,69821598,24228,5.80,0.47,12,1.84,5982.00,74406.00,34850,20250319,-0.43,26550,20250314,30.70,34850,-0.43,20250319,26550,30.70,20250314,34850,-0.43,20250319,26550,30.70,20250314,0.00,N,031210,2500,1745 억,,108578,N,N,0,N,00,N +20250319,090410,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31800,50,2,0.16,988566350,31006,2.40,32000,32100,31700,41250,22250,31750,31883.73,0.16,0,1000,33116,32432,31716,31032,30316,32075,30675,1746,9500,2500,22220,50,1,69821598,22203,5.32,0.43,12,0.04,5982.00,74406.00,32950,20250317,-3.49,26550,20250314,19.77,32950,-3.49,20250317,26550,19.77,20250314,32950,-3.49,20250317,26550,19.77,20250314,0.00,N,031210,2500,1745 억,,108578,N,N,0,N,00,N 20250318,160407,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31750,-550,5,-1.70,40620017700,1278912,29.01,31950,32400,31000,41950,22650,32300,31761.27,0.18,0,9338,34433,33366,31883,30816,29333,33900,31350,1746,9650,2500,22610,50,1,69821598,22168,5.31,0.43,12,1.83,5982.00,74406.00,32950,20250317,-3.64,26550,20250314,19.59,32950,-3.64,20250317,26550,19.59,20250314,32950,-3.64,20250317,26550,19.59,20250314,0.00,N,031210,2500,1745 억,,125229,N,N,0,N,00,N 20250318,150409,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31950,-350,5,-1.08,38181362975,1202074,27.27,31950,32400,31000,41950,22650,32300,31762.77,0.18,0,-2098,34433,33366,31883,30816,29333,33900,31350,1746,9650,2500,22610,50,1,69821598,22308,5.34,0.43,12,1.72,5982.00,74406.00,32950,20250317,-3.03,26550,20250314,20.34,32950,-3.03,20250317,26550,20.34,20250314,32950,-3.03,20250317,26550,20.34,20250314,0.00,N,031210,2500,1745 억,,125229,N,N,0,N,00,N 20250318,140409,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31550,-750,5,-2.32,34328920575,1081270,24.53,31950,32400,31000,41950,22650,32300,31748.55,0.18,0,-1836,34433,33366,31883,30816,29333,33900,31350,1746,9650,2500,22610,50,1,69821598,22029,5.27,0.42,12,1.55,5982.00,74406.00,32950,20250317,-4.25,26550,20250314,18.83,32950,-4.25,20250317,26550,18.83,20250314,32950,-4.25,20250317,26550,18.83,20250314,0.00,N,031210,2500,1745 억,,125229,N,N,0,N,00,N diff --git a/031310/price/prices-20250301.csv b/031310/price/prices-20250301.csv index 3d98cd16d159..ea580421fb76 100644 --- a/031310/price/prices-20250301.csv +++ b/031310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160408,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1650,-8,5,-0.48,17956351,10843,40.42,1678,1678,1649,2155,1161,1658,1656.65,1.07,-543,-543,1714,1686,1672,1644,1630,1679,1637,127,497,500,1020,1,1,25334636,418,-14.86,0.25,12,0.04,-111.00,6514.00,3260,20240617,-49.39,1421,20241209,16.12,2030,-18.72,20250131,1649,0.06,20250319,3260,-49.39,20240617,1421,16.12,20241209,1.81,N,031310,500,126 억,,133165,N,N,0,N,00,N +20250319,150409,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1652,-6,5,-0.36,15532471,9374,34.95,1678,1678,1649,2155,1161,1658,1656.97,1.07,-552,-552,1714,1686,1672,1644,1630,1679,1637,127,497,500,1020,1,1,25334636,419,-14.88,0.25,12,0.04,-111.00,6514.00,3260,20240617,-49.33,1421,20241209,16.26,2030,-18.62,20250131,1649,0.18,20250319,3260,-49.33,20240617,1421,16.26,20241209,1.81,N,031310,500,126 억,,133156,N,N,0,N,00,N +20250319,140411,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1652,-6,5,-0.36,9805906,5904,22.01,1678,1678,1649,2155,1161,1658,1660.89,1.07,-395,-395,1714,1686,1672,1644,1630,1679,1637,127,497,500,1020,1,1,25334636,419,-14.88,0.25,12,0.02,-111.00,6514.00,3260,20240617,-49.33,1421,20241209,16.26,2030,-18.62,20250131,1649,0.18,20250319,3260,-49.33,20240617,1421,16.26,20241209,1.81,N,031310,500,126 억,,133313,N,N,0,N,00,N +20250319,130409,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1659,1,2,0.06,7168562,4311,16.07,1678,1678,1649,2155,1161,1658,1662.85,1.07,-350,-350,1714,1686,1672,1644,1630,1679,1637,127,497,500,1020,1,1,25334636,420,-14.95,0.25,12,0.02,-111.00,6514.00,3260,20240617,-49.11,1421,20241209,16.75,2030,-18.28,20250131,1649,0.61,20250319,3260,-49.11,20240617,1421,16.75,20241209,1.81,N,031310,500,126 억,,133358,N,N,0,N,00,N +20250319,120409,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1659,1,2,0.06,6724472,4043,15.07,1678,1678,1649,2155,1161,1658,1663.24,1.07,-342,-347,1714,1686,1672,1644,1630,1679,1637,127,497,500,1020,1,1,25334636,420,-14.95,0.25,12,0.02,-111.00,6514.00,3260,20240617,-49.11,1421,20241209,16.75,2030,-18.28,20250131,1649,0.61,20250319,3260,-49.11,20240617,1421,16.75,20241209,1.81,N,031310,500,126 억,,133366,N,N,0,N,00,N +20250319,110409,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1658,0,3,0.00,6601758,3969,14.80,1678,1678,1649,2155,1161,1658,1663.33,1.07,-317,-317,1714,1686,1672,1644,1630,1679,1637,127,497,500,1020,1,1,25334636,420,-14.94,0.25,12,0.02,-111.00,6514.00,3260,20240617,-49.14,1421,20241209,16.68,2030,-18.33,20250131,1649,0.55,20250319,3260,-49.14,20240617,1421,16.68,20241209,1.81,N,031310,500,126 억,,133391,N,N,0,N,00,N +20250319,100410,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1673,15,2,0.90,2835726,1697,6.33,1678,1678,1661,2155,1161,1658,1671.02,1.08,-66,-141,1714,1686,1672,1644,1630,1679,1637,127,497,500,1020,1,1,25334636,424,-15.07,0.26,12,0.01,-111.00,6514.00,3260,20240617,-48.68,1421,20241209,17.73,2030,-17.59,20250131,1658,0.90,20250318,3260,-48.68,20240617,1421,17.73,20241209,1.81,N,031310,500,126 억,,133642,N,N,0,N,00,N +20250319,090410,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1670,12,2,0.72,1966327,1175,4.38,1678,1678,1669,2155,1161,1658,1673.47,1.08,-248,-248,1714,1686,1672,1644,1630,1679,1637,127,497,500,1020,1,1,25334636,423,-15.05,0.26,12,0.00,-111.00,6514.00,3260,20240617,-48.77,1421,20241209,17.52,2030,-17.73,20250131,1658,0.72,20250318,3260,-48.77,20240617,1421,17.52,20241209,1.81,N,031310,500,126 억,,133460,N,N,0,N,00,N 20250318,160407,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1658,-22,5,-1.31,44893082,26823,104.71,1680,1700,1658,2180,1176,1680,1674.52,1.08,-4336,-4336,1710,1695,1685,1670,1660,1690,1665,127,500,500,1040,1,1,25334636,420,-14.94,0.25,12,0.11,-111.00,6514.00,3260,20240617,-49.14,1421,20241209,16.68,2030,-18.33,20250131,1658,0.00,20250318,3260,-49.14,20240617,1421,16.68,20241209,1.82,N,031310,500,126 억,,133708,N,N,0,N,00,N 20250318,150410,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1678,-2,5,-0.12,29659262,17654,68.92,1680,1700,1669,2180,1176,1680,1680.03,1.08,-4335,-4340,1710,1695,1685,1670,1660,1690,1665,127,500,500,1040,1,1,25334636,425,-15.12,0.26,12,0.07,-111.00,6514.00,3260,20240617,-48.53,1421,20241209,18.09,2030,-17.34,20250131,1669,0.54,20250318,3260,-48.53,20240617,1421,18.09,20241209,1.82,N,031310,500,126 억,,133709,N,N,0,N,00,N 20250318,140409,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1673,-7,5,-0.42,22290976,13249,51.72,1680,1700,1672,2180,1176,1680,1682.46,1.08,-4056,-4056,1710,1695,1685,1670,1660,1690,1665,127,500,500,1040,1,1,25334636,424,-15.07,0.26,12,0.05,-111.00,6514.00,3260,20240617,-48.68,1421,20241209,17.73,2030,-17.59,20250131,1672,0.06,20250318,3260,-48.68,20240617,1421,17.73,20241209,1.82,N,031310,500,126 억,,133988,N,N,0,N,00,N diff --git a/031330/price/prices-20250301.csv b/031330/price/prices-20250301.csv index 39d529608007..3d74ee66844e 100644 --- a/031330/price/prices-20250301.csv +++ b/031330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2825,-5,5,-0.18,682180566,240888,108.26,2820,2850,2805,3675,1985,2830,2831.95,5.78,0,22363,2903,2866,2838,2801,2773,2852,2787,500,845,500,2090,5,1,99995067,2825,5.19,0.64,12,0.24,544.00,4395.00,3900,20240508,-27.56,2500,20250203,13.00,2880,-1.91,20250317,2500,13.00,20250203,3900,-27.56,20240508,2500,13.00,20250203,1.22,N,031330,500,499 억,,5780265,N,N,9,N,00,N +20250319,150410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2825,-5,5,-0.18,659133026,232730,104.59,2820,2850,2805,3675,1985,2830,2832.18,5.78,0,22709,2903,2866,2838,2801,2773,2852,2787,500,845,500,2090,5,1,99995067,2825,5.19,0.64,12,0.23,544.00,4395.00,3900,20240508,-27.56,2500,20250203,13.00,2880,-1.91,20250317,2500,13.00,20250203,3900,-27.56,20240508,2500,13.00,20250203,1.22,N,031330,500,499 억,,5780265,N,N,642,N,00,N +20250319,140411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2845,15,2,0.53,429571709,151775,68.21,2820,2850,2805,3675,1985,2830,2830.32,5.78,0,21508,2903,2866,2838,2801,2773,2852,2787,500,845,500,2090,5,1,99995067,2845,5.23,0.65,12,0.15,544.00,4395.00,3900,20240508,-27.05,2500,20250203,13.80,2880,-1.22,20250317,2500,13.80,20250203,3900,-27.05,20240508,2500,13.80,20250203,1.22,N,031330,500,499 억,,5780265,N,N,642,N,00,N +20250319,130409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2840,10,2,0.35,372230200,131603,59.14,2820,2845,2805,3675,1985,2830,2828.43,5.78,0,22194,2903,2866,2838,2801,2773,2852,2787,500,845,500,2090,5,1,99995067,2840,5.22,0.65,12,0.13,544.00,4395.00,3900,20240508,-27.18,2500,20250203,13.60,2880,-1.39,20250317,2500,13.60,20250203,3900,-27.18,20240508,2500,13.60,20250203,1.22,N,031330,500,499 억,,5780265,N,N,642,N,00,N +20250319,120409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2840,10,2,0.35,299155820,105842,47.57,2820,2840,2805,3675,1985,2830,2826.44,5.78,0,9606,2903,2866,2838,2801,2773,2852,2787,500,845,500,2090,5,1,99995067,2840,5.22,0.65,12,0.11,544.00,4395.00,3900,20240508,-27.18,2500,20250203,13.60,2880,-1.39,20250317,2500,13.60,20250203,3900,-27.18,20240508,2500,13.60,20250203,1.22,N,031330,500,499 억,,5780265,N,N,642,N,00,N +20250319,110409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2820,-10,5,-0.35,171905650,60845,27.34,2820,2840,2805,3675,1985,2830,2825.30,5.78,0,5499,2903,2866,2838,2801,2773,2852,2787,500,845,500,2090,5,1,99995067,2820,5.18,0.64,12,0.06,544.00,4395.00,3900,20240508,-27.69,2500,20250203,12.80,2880,-2.08,20250317,2500,12.80,20250203,3900,-27.69,20240508,2500,12.80,20250203,1.22,N,031330,500,499 억,,5780265,N,N,642,N,00,N +20250319,100410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2835,5,2,0.18,109791995,38881,17.47,2820,2840,2805,3675,1985,2830,2823.80,5.78,0,3100,2903,2866,2838,2801,2773,2852,2787,500,845,500,2090,5,1,99995067,2835,5.21,0.65,12,0.04,544.00,4395.00,3900,20240508,-27.31,2500,20250203,13.40,2880,-1.56,20250317,2500,13.40,20250203,3900,-27.31,20240508,2500,13.40,20250203,1.22,N,031330,500,499 억,,5780265,N,N,642,N,00,N +20250319,090410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2815,-15,5,-0.53,9608550,3416,1.54,2820,2820,2805,3675,1985,2830,2812.81,5.78,0,1368,2903,2866,2838,2801,2773,2852,2787,500,845,500,2090,5,1,99995067,2815,5.17,0.64,12,0.00,544.00,4395.00,3900,20240508,-27.82,2500,20250203,12.60,2880,-2.26,20250317,2500,12.60,20250203,3900,-27.82,20240508,2500,12.60,20250203,1.22,N,031330,500,499 억,,5780265,N,N,642,N,00,N 20250318,160407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2830,-30,5,-1.05,628421751,221392,49.54,2865,2875,2810,3715,2005,2860,2838.51,5.82,0,-45619,2913,2886,2853,2826,2793,2900,2840,500,855,500,2110,5,1,99995067,2830,5.20,0.64,12,0.22,544.00,4395.00,3900,20240508,-27.44,2500,20250203,13.20,2880,-1.74,20250317,2500,13.20,20250203,3900,-27.44,20240508,2500,13.20,20250203,1.22,N,031330,500,499 억,,5824618,N,N,642,N,00,N 20250318,150410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2830,-30,5,-1.05,585511756,206218,46.14,2865,2875,2810,3715,2005,2860,2839.28,5.82,0,-44828,2913,2886,2853,2826,2793,2900,2840,500,855,500,2110,5,1,99995067,2830,5.20,0.64,12,0.21,544.00,4395.00,3900,20240508,-27.44,2500,20250203,13.20,2880,-1.74,20250317,2500,13.20,20250203,3900,-27.44,20240508,2500,13.20,20250203,1.22,N,031330,500,499 억,,5824618,N,N,6,N,00,N 20250318,140409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2830,-30,5,-1.05,479166421,168525,37.71,2865,2875,2825,3715,2005,2860,2843.29,5.82,0,-44851,2913,2886,2853,2826,2793,2900,2840,500,855,500,2110,5,1,99995067,2830,5.20,0.64,12,0.17,544.00,4395.00,3900,20240508,-27.44,2500,20250203,13.20,2880,-1.74,20250317,2500,13.20,20250203,3900,-27.44,20240508,2500,13.20,20250203,1.22,N,031330,500,499 억,,5824618,N,N,6,N,00,N diff --git a/031430/price/prices-20250301.csv b/031430/price/prices-20250301.csv index 0eda9be2ab82..5e6af237b794 100644 --- a/031430/price/prices-20250301.csv +++ b/031430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160409,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10300,-90,5,-0.87,1082193630,104768,113.18,10350,10440,10280,13500,7280,10390,10329.46,7.50,0,-63726,10596,10492,10426,10322,10256,10460,10290,357,3110,1000,7480,10,1,35700000,3677,11.32,0.43,12,0.29,910.00,24100.00,18360,20240401,-43.90,9850,20241209,4.57,10850,-5.07,20250121,9860,4.46,20250103,18360,-43.90,20240401,9850,4.57,20241209,1.39,N,031430,1000,357 억,,2678802,N,N,20,N,00,N +20250319,150410,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10280,-110,5,-1.06,999561690,96736,104.50,10350,10440,10280,13500,7280,10390,10332.88,7.50,0,-58169,10596,10492,10426,10322,10256,10460,10290,357,3110,1000,7480,10,1,35700000,3670,11.30,0.43,12,0.27,910.00,24100.00,18360,20240401,-44.01,9850,20241209,4.37,10850,-5.25,20250121,9860,4.26,20250103,18360,-44.01,20240401,9850,4.37,20241209,1.39,N,031430,1000,357 억,,2678802,N,N,67,N,00,N +20250319,140411,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10330,-60,5,-0.58,754163530,72901,78.75,10350,10440,10290,13500,7280,10390,10345.04,7.50,0,-40927,10596,10492,10426,10322,10256,10460,10290,357,3110,1000,7480,10,1,35700000,3688,11.35,0.43,12,0.20,910.00,24100.00,18360,20240401,-43.74,9850,20241209,4.87,10850,-4.79,20250121,9860,4.77,20250103,18360,-43.74,20240401,9850,4.87,20241209,1.39,N,031430,1000,357 억,,2678802,N,N,67,N,00,N +20250319,130410,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10320,-70,5,-0.67,633762225,61234,66.15,10350,10440,10290,13500,7280,10390,10349.84,7.50,0,-34628,10596,10492,10426,10322,10256,10460,10290,357,3110,1000,7480,10,1,35700000,3684,11.34,0.43,12,0.17,910.00,24100.00,18360,20240401,-43.79,9850,20241209,4.77,10850,-4.88,20250121,9860,4.67,20250103,18360,-43.79,20240401,9850,4.77,20241209,1.39,N,031430,1000,357 억,,2678802,N,N,67,N,00,N +20250319,120409,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10320,-70,5,-0.67,450367345,43465,46.95,10350,10440,10310,13500,7280,10390,10361.61,7.50,0,-20155,10596,10492,10426,10322,10256,10460,10290,357,3110,1000,7480,10,1,35700000,3684,11.34,0.43,12,0.12,910.00,24100.00,18360,20240401,-43.79,9850,20241209,4.77,10850,-4.88,20250121,9860,4.67,20250103,18360,-43.79,20240401,9850,4.77,20241209,1.39,N,031430,1000,357 억,,2678802,N,N,67,N,00,N +20250319,110410,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10340,-50,5,-0.48,300242605,28931,31.25,10350,10440,10320,13500,7280,10390,10377.89,7.50,0,-13046,10596,10492,10426,10322,10256,10460,10290,357,3110,1000,7480,10,1,35700000,3691,11.36,0.43,12,0.08,910.00,24100.00,18360,20240401,-43.68,9850,20241209,4.97,10850,-4.70,20250121,9860,4.87,20250103,18360,-43.68,20240401,9850,4.97,20241209,1.39,N,031430,1000,357 억,,2678802,N,N,67,N,00,N +20250319,100410,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10390,0,3,0.00,142449610,13699,14.80,10350,10440,10350,13500,7280,10390,10398.54,7.50,0,449,10596,10492,10426,10322,10256,10460,10290,357,3110,1000,7480,10,1,35700000,3709,11.42,0.43,12,0.04,910.00,24100.00,18360,20240401,-43.41,9850,20241209,5.48,10850,-4.24,20250121,9860,5.38,20250103,18360,-43.41,20240401,9850,5.48,20241209,1.39,N,031430,1000,357 억,,2678802,N,N,67,N,00,N +20250319,090410,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10440,50,2,0.48,17981720,1730,1.87,10350,10440,10350,13500,7280,10390,10394.06,7.50,0,745,10596,10492,10426,10322,10256,10460,10290,357,3110,1000,7480,10,1,35700000,3727,11.47,0.43,12,0.00,910.00,24100.00,18360,20240401,-43.14,9850,20241209,5.99,10850,-3.78,20250121,9860,5.88,20250103,18360,-43.14,20240401,9850,5.99,20241209,1.39,N,031430,1000,357 억,,2678802,N,N,67,N,00,N 20250318,160408,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10390,-60,5,-0.57,935115585,89831,121.42,10450,10530,10360,13580,7320,10450,10409.73,7.58,0,-28171,10690,10570,10470,10350,10250,10630,10410,357,3130,1000,7520,10,1,35700000,3709,11.42,0.43,12,0.25,910.00,24100.00,18360,20240401,-43.41,9850,20241209,5.48,10850,-4.24,20250121,9860,5.38,20250103,18360,-43.41,20240401,9850,5.48,20241209,1.38,N,031430,1000,357 억,,2707043,N,N,67,N,00,N 20250318,150410,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10400,-50,5,-0.48,884867560,84997,114.88,10450,10530,10360,13580,7320,10450,10410.57,7.58,0,-26692,10690,10570,10470,10350,10250,10630,10410,357,3130,1000,7520,10,1,35700000,3713,11.43,0.43,12,0.24,910.00,24100.00,18360,20240401,-43.36,9850,20241209,5.58,10850,-4.15,20250121,9860,5.48,20250103,18360,-43.36,20240401,9850,5.58,20241209,1.38,N,031430,1000,357 억,,2707043,N,N,18,N,00,N 20250318,140409,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10390,-60,5,-0.57,821074720,78861,106.59,10450,10530,10360,13580,7320,10450,10411.67,7.58,0,-25375,10690,10570,10470,10350,10250,10630,10410,357,3130,1000,7520,10,1,35700000,3709,11.42,0.43,12,0.22,910.00,24100.00,18360,20240401,-43.41,9850,20241209,5.48,10850,-4.24,20250121,9860,5.38,20250103,18360,-43.41,20240401,9850,5.48,20241209,1.38,N,031430,1000,357 억,,2707043,N,N,18,N,00,N diff --git a/031440/price/prices-20250301.csv b/031440/price/prices-20250301.csv index 54106da31329..708edcf1dc13 100644 --- a/031440/price/prices-20250301.csv +++ b/031440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31500,150,2,0.48,128989600,4100,71.38,31500,31650,31300,40750,21950,31350,31460.86,1.98,0,684,31950,31650,31450,31150,30950,31550,31050,194,9400,5000,21310,50,1,3872480,1220,10.89,0.42,12,0.11,2892.00,75794.00,44900,20241224,-29.84,29200,20241209,7.88,39000,-19.23,20250108,30400,3.62,20250210,44900,-29.84,20241224,29200,7.88,20241209,0.90,N,031440,5000,193 억,,76560,N,N,1,N,00,N +20250319,150410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31550,200,2,0.64,124608200,3961,68.96,31500,31650,31300,40750,21950,31350,31458.77,1.98,0,572,31950,31650,31450,31150,30950,31550,31050,194,9400,5000,21310,50,1,3872480,1222,10.91,0.42,12,0.10,2892.00,75794.00,44900,20241224,-29.73,29200,20241209,8.05,39000,-19.10,20250108,30400,3.78,20250210,44900,-29.73,20241224,29200,8.05,20241209,0.90,N,031440,5000,193 억,,76560,N,N,3,N,00,N +20250319,140411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31450,100,2,0.32,115227950,3663,63.77,31500,31650,31300,40750,21950,31350,31457.26,1.98,0,377,31950,31650,31450,31150,30950,31550,31050,194,9400,5000,21310,50,1,3872480,1218,10.87,0.41,12,0.09,2892.00,75794.00,44900,20241224,-29.96,29200,20241209,7.71,39000,-19.36,20250108,30400,3.45,20250210,44900,-29.96,20241224,29200,7.71,20241209,0.90,N,031440,5000,193 억,,76560,N,N,3,N,00,N +20250319,130410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31500,150,2,0.48,109377400,3477,60.53,31500,31650,31300,40750,21950,31350,31457.41,1.98,0,356,31950,31650,31450,31150,30950,31550,31050,194,9400,5000,21310,50,1,3872480,1220,10.89,0.42,12,0.09,2892.00,75794.00,44900,20241224,-29.84,29200,20241209,7.88,39000,-19.23,20250108,30400,3.62,20250210,44900,-29.84,20241224,29200,7.88,20241209,0.90,N,031440,5000,193 억,,76560,N,N,3,N,00,N +20250319,120410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31550,200,2,0.64,98259900,3124,54.39,31500,31650,31300,40750,21950,31350,31453.23,1.98,0,285,31950,31650,31450,31150,30950,31550,31050,194,9400,5000,21310,50,1,3872480,1222,10.91,0.42,12,0.08,2892.00,75794.00,44900,20241224,-29.73,29200,20241209,8.05,39000,-19.10,20250108,30400,3.78,20250210,44900,-29.73,20241224,29200,8.05,20241209,0.90,N,031440,5000,193 억,,76560,N,N,3,N,00,N +20250319,110410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31650,300,2,0.96,85192200,2710,47.18,31500,31650,31300,40750,21950,31350,31436.24,1.98,0,355,31950,31650,31450,31150,30950,31550,31050,194,9400,5000,21310,50,1,3872480,1226,10.94,0.42,12,0.07,2892.00,75794.00,44900,20241224,-29.51,29200,20241209,8.39,39000,-18.85,20250108,30400,4.11,20250210,44900,-29.51,20241224,29200,8.39,20241209,0.90,N,031440,5000,193 억,,76560,N,N,3,N,00,N +20250319,100411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,-50,5,-0.16,30016750,958,16.68,31500,31500,31300,40750,21950,31350,31332.72,1.98,0,409,31950,31650,31450,31150,30950,31550,31050,194,9400,5000,21310,50,1,3872480,1212,10.82,0.41,12,0.02,2892.00,75794.00,44900,20241224,-30.29,29200,20241209,7.19,39000,-19.74,20250108,30400,2.96,20250210,44900,-30.29,20241224,29200,7.19,20241209,0.90,N,031440,5000,193 억,,76560,N,N,3,N,00,N +20250319,090411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31450,100,2,0.32,188750,6,0.10,31500,31500,31450,40750,21950,31350,31458.33,1.98,0,1,31950,31650,31450,31150,30950,31550,31050,194,9400,5000,21310,50,1,3872480,1218,10.87,0.41,12,0.00,2892.00,75794.00,44900,20241224,-29.96,29200,20241209,7.71,39000,-19.36,20250108,30400,3.45,20250210,44900,-29.96,20241224,29200,7.71,20241209,0.90,N,031440,5000,193 억,,76560,N,N,3,N,00,N 20250318,160408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31350,-150,5,-0.48,158822425,5067,95.69,31600,31750,31250,40950,22050,31500,31344.44,1.95,0,950,32000,31750,31500,31250,31000,31875,31375,194,9450,5000,21420,50,1,3872480,1214,10.84,0.41,12,0.13,2892.00,75794.00,44900,20241224,-30.18,29200,20241209,7.36,39000,-19.62,20250108,30400,3.12,20250210,44900,-30.18,20241224,29200,7.36,20241209,0.90,N,031440,5000,193 억,,75608,N,N,3,N,00,N 20250318,150410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31450,-50,5,-0.16,153430125,4895,92.45,31600,31750,31250,40950,22050,31500,31344.22,1.95,0,1039,32000,31750,31500,31250,31000,31875,31375,194,9450,5000,21420,50,1,3872480,1218,10.87,0.41,12,0.13,2892.00,75794.00,44900,20241224,-29.96,29200,20241209,7.71,39000,-19.36,20250108,30400,3.45,20250210,44900,-29.96,20241224,29200,7.71,20241209,0.90,N,031440,5000,193 억,,75608,N,N,2,N,00,N 20250318,140410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,-200,5,-0.63,147982275,4721,89.16,31600,31750,31250,40950,22050,31500,31345.50,1.95,0,1020,32000,31750,31500,31250,31000,31875,31375,194,9450,5000,21420,50,1,3872480,1212,10.82,0.41,12,0.12,2892.00,75794.00,44900,20241224,-30.29,29200,20241209,7.19,39000,-19.74,20250108,30400,2.96,20250210,44900,-30.29,20241224,29200,7.19,20241209,0.90,N,031440,5000,193 억,,75608,N,N,2,N,00,N diff --git a/031510/price/prices-20250301.csv b/031510/price/prices-20250301.csv index b3c9b76c7e9b..023f2c9e62ec 100644 --- a/031510/price/prices-20250301.csv +++ b/031510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160409,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1100,-19,5,-1.70,22720980,20452,85.08,1105,1119,1100,1454,784,1119,1110.94,0.59,0,-2673,1164,1141,1123,1100,1082,1132,1091,140,335,500,800,1,1,28000000,308,3.56,0.30,12,0.07,309.00,3678.00,1756,20240307,-37.36,1054,20250224,4.36,1333,-17.48,20250306,1054,4.36,20250224,1750,-37.14,20240328,1054,4.36,20250224,0.03,N,031510,500,140 억,,165074,N,N,0,N,00,N +20250319,150411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1110,-9,5,-0.80,17563711,15774,65.62,1105,1119,1105,1454,784,1119,1113.46,0.59,0,-1272,1164,1141,1123,1100,1082,1132,1091,140,335,500,800,1,1,28000000,311,3.59,0.30,12,0.06,309.00,3678.00,1756,20240307,-36.79,1054,20250224,5.31,1333,-16.73,20250306,1054,5.31,20250224,1750,-36.57,20240328,1054,5.31,20250224,0.03,N,031510,500,140 억,,165074,N,N,0,N,00,N +20250319,140412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1116,-3,5,-0.27,17467045,15687,65.26,1105,1119,1105,1454,784,1119,1113.47,0.59,0,-1248,1164,1141,1123,1100,1082,1132,1091,140,335,500,800,1,1,28000000,312,3.61,0.30,12,0.06,309.00,3678.00,1756,20240307,-36.45,1054,20250224,5.88,1333,-16.28,20250306,1054,5.88,20250224,1750,-36.23,20240328,1054,5.88,20250224,0.03,N,031510,500,140 억,,165074,N,N,0,N,00,N +20250319,130410,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1114,-5,5,-0.45,11104957,9972,41.48,1105,1119,1105,1454,784,1119,1113.61,0.59,0,-2329,1164,1141,1123,1100,1082,1132,1091,140,335,500,800,1,1,28000000,312,3.61,0.30,12,0.04,309.00,3678.00,1756,20240307,-36.56,1054,20250224,5.69,1333,-16.43,20250306,1054,5.69,20250224,1750,-36.34,20240328,1054,5.69,20250224,0.03,N,031510,500,140 억,,165074,N,N,0,N,00,N +20250319,120410,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1116,-3,5,-0.27,10658916,9572,39.82,1105,1119,1105,1454,784,1119,1113.55,0.59,0,-2202,1164,1141,1123,1100,1082,1132,1091,140,335,500,800,1,1,28000000,312,3.61,0.30,12,0.03,309.00,3678.00,1756,20240307,-36.45,1054,20250224,5.88,1333,-16.28,20250306,1054,5.88,20250224,1750,-36.23,20240328,1054,5.88,20250224,0.03,N,031510,500,140 억,,165074,N,N,0,N,00,N +20250319,110410,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1118,-1,5,-0.09,9096169,8174,34.00,1105,1119,1105,1454,784,1119,1112.82,0.59,0,-2300,1164,1141,1123,1100,1082,1132,1091,140,335,500,800,1,1,28000000,313,3.62,0.30,12,0.03,309.00,3678.00,1756,20240307,-36.33,1054,20250224,6.07,1333,-16.13,20250306,1054,6.07,20250224,1750,-36.11,20240328,1054,6.07,20250224,0.03,N,031510,500,140 억,,165074,N,N,0,N,00,N +20250319,100411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1107,-12,5,-1.07,3444840,3104,12.91,1105,1119,1105,1454,784,1119,1109.81,0.59,0,-2036,1164,1141,1123,1100,1082,1132,1091,140,335,500,800,1,1,28000000,310,3.58,0.30,12,0.01,309.00,3678.00,1756,20240307,-36.96,1054,20250224,5.03,1333,-16.95,20250306,1054,5.03,20250224,1750,-36.74,20240328,1054,5.03,20250224,0.03,N,031510,500,140 억,,165074,N,N,0,N,00,N +20250319,090411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1105,-14,5,-1.25,1128205,1021,4.25,1105,1105,1105,1454,784,1119,1105.00,0.59,0,-465,1164,1141,1123,1100,1082,1132,1091,140,335,500,800,1,1,28000000,309,3.58,0.30,12,0.00,309.00,3678.00,1756,20240307,-37.07,1054,20250224,4.84,1333,-17.10,20250306,1054,4.84,20250224,1750,-36.86,20240328,1054,4.84,20250224,0.03,N,031510,500,140 억,,165074,N,N,0,N,00,N 20250318,160408,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1119,-6,5,-0.53,26669925,23929,135.61,1146,1146,1105,1462,788,1125,1114.54,0.60,0,-3020,1155,1140,1110,1095,1065,1147,1102,140,337,500,810,1,1,28000000,313,3.62,0.30,12,0.09,309.00,3678.00,1756,20240306,-36.28,1054,20250224,6.17,1333,-16.05,20250306,1054,6.17,20250224,1750,-36.06,20240328,1054,6.17,20250224,0.03,N,031510,500,140 억,,168026,N,N,0,N,00,N 20250318,150411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1108,-17,5,-1.51,21102800,18924,107.24,1146,1146,1105,1462,788,1125,1115.13,0.60,0,-2665,1155,1140,1110,1095,1065,1147,1102,140,337,500,810,1,1,28000000,310,3.59,0.30,12,0.07,309.00,3678.00,1756,20240306,-36.90,1054,20250224,5.12,1333,-16.88,20250306,1054,5.12,20250224,1750,-36.69,20240328,1054,5.12,20250224,0.03,N,031510,500,140 억,,168026,N,N,0,N,00,N 20250318,140410,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1106,-19,5,-1.69,16944985,15170,85.97,1146,1146,1106,1462,788,1125,1117.01,0.60,0,-2646,1155,1140,1110,1095,1065,1147,1102,140,337,500,810,1,1,28000000,310,3.58,0.30,12,0.05,309.00,3678.00,1756,20240306,-37.02,1054,20250224,4.93,1333,-17.03,20250306,1054,4.93,20250224,1750,-36.80,20240328,1054,4.93,20250224,0.03,N,031510,500,140 억,,168026,N,N,0,N,00,N diff --git a/031820/price/prices-20250301.csv b/031820/price/prices-20250301.csv index 5d5f1788b456..d6aae6e3d569 100644 --- a/031820/price/prices-20250301.csv +++ b/031820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160409,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,609,0,3,0.00,184476187,305068,85.12,606,613,598,791,427,609,604.69,0.88,0,-71085,624,616,607,599,590,620,603,605,182,500,430,1,1,121051466,737,18.45,0.47,12,0.25,33.00,1300.00,805,20240313,-24.35,450,20241209,35.33,626,-2.72,20250228,512,18.95,20250203,769,-20.81,20240319,450,35.33,20241209,1.80,N,031820,500,605 억,,1059268,N,N,18,N,00,N +20250319,150411,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,613,4,2,0.66,159278857,263476,73.52,606,613,598,791,427,609,604.53,0.88,0,-40973,624,616,607,599,590,620,603,605,182,500,430,1,1,121051466,742,18.58,0.47,12,0.22,33.00,1300.00,805,20240313,-23.85,450,20241209,36.22,626,-2.08,20250228,512,19.73,20250203,769,-20.29,20240319,450,36.22,20241209,1.80,N,031820,500,605 억,,1059268,N,N,99,N,00,N +20250319,140412,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,607,-2,5,-0.33,97993875,162094,45.23,606,610,598,791,427,609,604.55,0.88,0,-32008,624,616,607,599,590,620,603,605,182,500,430,1,1,121051466,735,18.39,0.47,12,0.13,33.00,1300.00,805,20240313,-24.60,450,20241209,34.89,626,-3.04,20250228,512,18.55,20250203,769,-21.07,20240319,450,34.89,20241209,1.80,N,031820,500,605 억,,1059268,N,N,99,N,00,N +20250319,130411,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,606,-3,5,-0.49,65360799,108114,30.17,606,610,598,791,427,609,604.55,0.88,0,-21022,624,616,607,599,590,620,603,605,182,500,430,1,1,121051466,734,18.36,0.47,12,0.09,33.00,1300.00,805,20240313,-24.72,450,20241209,34.67,626,-3.19,20250228,512,18.36,20250203,769,-21.20,20240319,450,34.67,20241209,1.80,N,031820,500,605 억,,1059268,N,N,99,N,00,N +20250319,120410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,607,-2,5,-0.33,61036572,100975,28.17,606,610,598,791,427,609,604.47,0.88,0,-17954,624,616,607,599,590,620,603,605,182,500,430,1,1,121051466,735,18.39,0.47,12,0.08,33.00,1300.00,805,20240313,-24.60,450,20241209,34.89,626,-3.04,20250228,512,18.55,20250203,769,-21.07,20240319,450,34.89,20241209,1.80,N,031820,500,605 억,,1059268,N,N,99,N,00,N +20250319,110410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,607,-2,5,-0.33,44558449,73799,20.59,606,610,598,791,427,609,603.78,0.88,0,-8112,624,616,607,599,590,620,603,605,182,500,430,1,1,121051466,735,18.39,0.47,12,0.06,33.00,1300.00,805,20240313,-24.60,450,20241209,34.89,626,-3.04,20250228,512,18.55,20250203,769,-21.07,20240319,450,34.89,20241209,1.80,N,031820,500,605 억,,1059268,N,N,99,N,00,N +20250319,100411,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,604,-5,5,-0.82,35668194,59122,16.50,606,610,598,791,427,609,603.30,0.88,0,-420,624,616,607,599,590,620,603,605,182,500,430,1,1,121051466,731,18.30,0.46,12,0.05,33.00,1300.00,805,20240313,-24.97,450,20241209,34.22,626,-3.51,20250228,512,17.97,20250203,769,-21.46,20240319,450,34.22,20241209,1.80,N,031820,500,605 억,,1059268,N,N,99,N,00,N +20250319,090411,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,609,0,3,0.00,1114836,1836,0.51,606,609,606,791,427,609,607.21,0.88,0,-131,624,616,607,599,590,620,603,605,182,500,430,1,1,121051466,737,18.45,0.47,12,0.00,33.00,1300.00,805,20240313,-24.35,450,20241209,35.33,626,-2.72,20250228,512,18.95,20250203,769,-20.81,20240319,450,35.33,20241209,1.80,N,031820,500,605 억,,1059268,N,N,99,N,00,N 20250318,160409,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,609,6,2,1.00,202469949,334598,202.44,602,615,598,783,423,603,605.11,0.86,0,17323,619,610,605,596,591,615,601,605,180,500,430,1,1,121051466,737,18.45,0.47,12,0.28,33.00,1300.00,805,20240313,-24.35,450,20241209,35.33,626,-2.72,20250228,512,18.95,20250203,775,-21.42,20240318,450,35.33,20241209,1.80,N,031820,500,605 억,,1041298,N,N,99,N,00,N 20250318,150411,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,613,10,2,1.66,169334524,280582,169.76,602,613,598,783,423,603,603.51,0.86,0,15045,619,610,605,596,591,615,601,605,180,500,430,1,1,121051466,742,18.58,0.47,12,0.23,33.00,1300.00,805,20240313,-23.85,450,20241209,36.22,626,-2.08,20250228,512,19.73,20250203,775,-20.90,20240318,450,36.22,20241209,1.80,N,031820,500,605 억,,1041298,N,N,13,N,00,N 20250318,140410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,611,8,2,1.33,155264125,257541,155.82,602,612,598,783,423,603,602.87,0.86,0,17237,619,610,605,596,591,615,601,605,180,500,430,1,1,121051466,740,18.52,0.47,12,0.21,33.00,1300.00,805,20240313,-24.10,450,20241209,35.78,626,-2.40,20250228,512,19.34,20250203,775,-21.16,20240318,450,35.78,20241209,1.80,N,031820,500,605 억,,1041298,N,N,13,N,00,N diff --git a/031860/price/prices-20250301.csv b/031860/price/prices-20250301.csv index ec13620d9c57..a859cb43e816 100644 --- a/031860/price/prices-20250301.csv +++ b/031860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,-8,5,-0.95,37500197,45169,70.63,843,864,817,1095,591,843,830.22,2.51,0,-8160,921,881,858,818,795,870,807,86,252,500,500,1,1,17172021,143,-0.33,0.18,12,0.26,-2560.00,4619.00,3386,20240307,-75.34,817,20250319,2.20,1699,-50.85,20250102,817,2.20,20250319,3165,-73.62,20240513,150,456.67,20240409,0.00,N,031860,500,85 억,,431618,N,N,0,N,00,N +20250319,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,-8,5,-0.95,37204607,44815,70.08,843,864,817,1095,591,843,830.18,2.51,0,-8040,921,881,858,818,795,870,807,86,252,500,500,1,1,17172021,143,-0.33,0.18,12,0.26,-2560.00,4619.00,3386,20240307,-75.34,817,20250319,2.20,1699,-50.85,20250102,817,2.20,20250319,3165,-73.62,20240513,150,456.67,20240409,0.00,N,031860,500,85 억,,431618,N,N,0,N,00,N +20250319,140412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,824,-19,5,-2.25,36662359,44165,69.06,843,864,817,1095,591,843,830.12,2.51,0,-8033,921,881,858,818,795,870,807,86,252,500,500,1,1,17172021,141,-0.32,0.18,12,0.26,-2560.00,4619.00,3386,20240307,-75.66,817,20250319,0.86,1699,-51.50,20250102,817,0.86,20250319,3165,-73.97,20240513,150,449.33,20240409,0.00,N,031860,500,85 억,,431618,N,N,0,N,00,N +20250319,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,822,-21,5,-2.49,36654943,44156,69.05,843,864,817,1095,591,843,830.12,2.51,0,-8033,921,881,858,818,795,870,807,86,252,500,500,1,1,17172021,141,-0.32,0.18,12,0.26,-2560.00,4619.00,3386,20240307,-75.72,817,20250319,0.61,1699,-51.62,20250102,817,0.61,20250319,3165,-74.03,20240513,150,448.00,20240409,0.00,N,031860,500,85 억,,431618,N,N,0,N,00,N +20250319,120411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,825,-18,5,-2.14,32087461,38645,60.43,843,864,817,1095,591,843,830.31,2.51,0,-7704,921,881,858,818,795,870,807,86,252,500,500,1,1,17172021,142,-0.32,0.18,12,0.23,-2560.00,4619.00,3386,20240307,-75.63,817,20250319,0.98,1699,-51.44,20250102,817,0.98,20250319,3165,-73.93,20240513,150,450.00,20240409,0.00,N,031860,500,85 억,,431618,N,N,0,N,00,N +20250319,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,825,-18,5,-2.14,30309361,36480,57.04,843,864,817,1095,591,843,830.85,2.51,0,-7716,921,881,858,818,795,870,807,86,252,500,500,1,1,17172021,142,-0.32,0.18,12,0.21,-2560.00,4619.00,3386,20240307,-75.63,817,20250319,0.98,1699,-51.44,20250102,817,0.98,20250319,3165,-73.93,20240513,150,450.00,20240409,0.00,N,031860,500,85 억,,431618,N,N,0,N,00,N +20250319,100412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,-12,5,-1.42,21149723,25317,39.59,843,864,821,1095,591,843,835.40,2.51,0,-6467,921,881,858,818,795,870,807,86,252,500,500,1,1,17172021,143,-0.32,0.18,12,0.15,-2560.00,4619.00,3386,20240307,-75.46,821,20250319,1.22,1699,-51.09,20250102,821,1.22,20250319,3165,-73.74,20240513,150,454.00,20240409,0.00,N,031860,500,85 억,,431618,N,N,0,N,00,N +20250319,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,864,21,2,2.49,329634,391,0.61,843,864,843,1095,591,843,843.05,2.51,0,-58,921,881,858,818,795,870,807,86,252,500,500,1,1,17172021,148,-0.34,0.19,12,0.00,-2560.00,4619.00,3386,20240307,-74.48,822,20241112,5.11,1699,-49.15,20250102,835,3.47,20250318,3165,-72.70,20240513,150,476.00,20240409,0.00,N,031860,500,85 억,,431618,N,N,0,N,00,N 20250318,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,843,-32,5,-3.66,55168525,63951,232.60,898,898,835,1137,613,875,862.73,2.06,0,469,899,887,875,863,851,881,857,86,262,500,520,1,1,17172021,145,-0.33,0.18,12,0.37,-2560.00,4619.00,3451,20240306,-75.57,822,20241112,2.55,1699,-50.38,20250102,835,0.96,20250318,3165,-73.36,20240513,150,462.00,20240409,0.00,N,031860,500,85 억,,354510,N,N,0,N,00,N 20250318,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,858,-17,5,-1.94,51755258,59924,217.95,898,898,835,1137,613,875,863.68,2.06,0,1882,899,887,875,863,851,881,857,86,262,500,520,1,1,17172021,147,-0.34,0.19,12,0.35,-2560.00,4619.00,3451,20240306,-75.14,822,20241112,4.38,1699,-49.50,20250102,835,2.75,20250318,3165,-72.89,20240513,150,472.00,20240409,0.00,N,031860,500,85 억,,354510,N,N,0,N,00,N 20250318,140410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,857,-18,5,-2.06,37034850,42571,154.84,898,898,855,1137,613,875,869.95,2.06,0,-645,899,887,875,863,851,881,857,86,262,500,520,1,1,17172021,147,-0.33,0.19,12,0.25,-2560.00,4619.00,3451,20240306,-75.17,822,20241112,4.26,1699,-49.56,20250102,850,0.82,20250314,3165,-72.92,20240513,150,471.33,20240409,0.00,N,031860,500,85 억,,354510,N,N,0,N,00,N diff --git a/031980/price/prices-20250301.csv b/031980/price/prices-20250301.csv index e1ebc3bc1afb..8f0cadb74d23 100644 --- a/031980/price/prices-20250301.csv +++ b/031980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160410,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43900,1800,2,4.28,19958466525,460010,112.84,41700,44450,41050,54700,29500,42100,43386.72,4.14,0,-22633,44666,43382,42466,41182,40266,44025,41825,108,12600,500,29470,50,1,21562395,9466,22.17,2.77,12,2.13,1980.00,15829.00,85300,20240619,-48.53,27700,20241209,58.48,61500,-28.62,20250122,36150,21.44,20250102,85300,-48.53,20240619,27700,58.48,20241209,1.72,N,031980,500,107 억,,892198,N,N,3791,N,00,N +20250319,150412,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44350,2250,2,5.34,17767490425,410464,100.68,41700,44350,41050,54700,29500,42100,43286.36,4.14,0,-4381,44666,43382,42466,41182,40266,44025,41825,108,12600,500,29470,50,1,21562395,9563,22.40,2.80,12,1.90,1980.00,15829.00,85300,20240619,-48.01,27700,20241209,60.11,61500,-27.89,20250122,36150,22.68,20250102,85300,-48.01,20240619,27700,60.11,20241209,1.72,N,031980,500,107 억,,892198,N,N,605,N,00,N +20250319,140413,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43500,1400,2,3.33,13439519300,311751,76.47,41700,43850,41050,54700,29500,42100,43109.80,4.14,0,-12022,44666,43382,42466,41182,40266,44025,41825,108,12600,500,29470,50,1,21562395,9380,21.97,2.75,12,1.45,1980.00,15829.00,85300,20240619,-49.00,27700,20241209,57.04,61500,-29.27,20250122,36150,20.33,20250102,85300,-49.00,20240619,27700,57.04,20241209,1.72,N,031980,500,107 억,,892198,N,N,605,N,00,N +20250319,130411,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43500,1400,2,3.33,11725335900,272138,66.75,41700,43850,41050,54700,29500,42100,43086.00,4.14,0,-6754,44666,43382,42466,41182,40266,44025,41825,108,12600,500,29470,50,1,21562395,9380,21.97,2.75,12,1.26,1980.00,15829.00,85300,20240619,-49.00,27700,20241209,57.04,61500,-29.27,20250122,36150,20.33,20250102,85300,-49.00,20240619,27700,57.04,20241209,1.72,N,031980,500,107 억,,892198,N,N,605,N,00,N +20250319,120411,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43400,1300,2,3.09,11022429300,255968,62.79,41700,43850,41050,54700,29500,42100,43061.76,4.14,0,-7865,44666,43382,42466,41182,40266,44025,41825,108,12600,500,29470,50,1,21562395,9358,21.92,2.74,12,1.19,1980.00,15829.00,85300,20240619,-49.12,27700,20241209,56.68,61500,-29.43,20250122,36150,20.06,20250102,85300,-49.12,20240619,27700,56.68,20241209,1.72,N,031980,500,107 억,,892198,N,N,605,N,00,N +20250319,110411,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43000,900,2,2.14,9823845025,228205,55.98,41700,43850,41050,54700,29500,42100,43048.35,4.14,0,-1768,44666,43382,42466,41182,40266,44025,41825,108,12600,500,29470,50,1,21562395,9272,21.72,2.72,12,1.06,1980.00,15829.00,85300,20240619,-49.59,27700,20241209,55.23,61500,-30.08,20250122,36150,18.95,20250102,85300,-49.59,20240619,27700,55.23,20241209,1.72,N,031980,500,107 억,,892198,N,N,605,N,00,N +20250319,100412,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43500,1400,2,3.33,5805431075,135766,33.30,41700,43850,41050,54700,29500,42100,42760.58,4.14,0,10647,44666,43382,42466,41182,40266,44025,41825,108,12600,500,29470,50,1,21562395,9380,21.97,2.75,12,0.63,1980.00,15829.00,85300,20240619,-49.00,27700,20241209,57.04,61500,-29.27,20250122,36150,20.33,20250102,85300,-49.00,20240619,27700,57.04,20241209,1.72,N,031980,500,107 억,,892198,N,N,605,N,00,N +20250319,090412,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42050,-50,5,-0.12,527766050,12696,3.11,41700,42150,41050,54700,29500,42100,41569.35,4.14,0,-1992,44666,43382,42466,41182,40266,44025,41825,108,12600,500,29470,50,1,21562395,9067,21.24,2.66,12,0.06,1980.00,15829.00,85300,20240619,-50.70,27700,20241209,51.81,61500,-31.63,20250122,36150,16.32,20250102,85300,-50.70,20240619,27700,51.81,20241209,1.72,N,031980,500,107 억,,892198,N,N,605,N,00,N 20250318,160409,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42100,400,2,0.96,17196965650,405344,101.22,41850,43750,41550,54200,29200,41700,42426.33,4.60,0,-96204,43500,42600,41550,40650,39600,43050,41100,108,12500,500,29190,50,1,21562395,9078,21.26,2.66,12,1.88,1980.00,15829.00,85300,20240619,-50.64,27700,20241209,51.99,61500,-31.54,20250122,36150,16.46,20250102,85300,-50.64,20240619,27700,51.99,20241209,1.74,N,031980,500,107 억,,991093,N,N,605,N,00,N 20250318,150412,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41950,250,2,0.60,16457669700,387753,96.83,41850,43750,41550,54200,29200,41700,42443.71,4.60,0,-88164,43500,42600,41550,40650,39600,43050,41100,108,12500,500,29190,50,1,21562395,9045,21.19,2.65,12,1.80,1980.00,15829.00,85300,20240619,-50.82,27700,20241209,51.44,61500,-31.79,20250122,36150,16.04,20250102,85300,-50.82,20240619,27700,51.44,20241209,1.74,N,031980,500,107 억,,991093,N,N,1605,N,00,N 20250318,140411,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41800,100,2,0.24,14997956650,352771,88.09,41850,43750,41750,54200,29200,41700,42514.72,4.60,0,-93257,43500,42600,41550,40650,39600,43050,41100,108,12500,500,29190,50,1,21562395,9013,21.11,2.64,12,1.64,1980.00,15829.00,85300,20240619,-51.00,27700,20241209,50.90,61500,-32.03,20250122,36150,15.63,20250102,85300,-51.00,20240619,27700,50.90,20241209,1.74,N,031980,500,107 억,,991093,N,N,1605,N,00,N diff --git a/032080/price/prices-20250301.csv b/032080/price/prices-20250301.csv index 167acbadac41..600ff54bc3d6 100644 --- a/032080/price/prices-20250301.csv +++ b/032080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1295,3,2,0.23,27878959,21360,153.42,1291,1345,1256,1679,905,1292,1305.19,0.24,0,1285,1309,1300,1291,1282,1273,1305,1287,107,387,500,900,1,1,21491029,278,-21.23,0.25,12,0.10,-61.00,5087.00,1559,20240321,-16.93,1009,20241210,28.34,1352,-4.22,20250304,1205,7.47,20250103,1559,-16.93,20240321,1009,28.34,20241210,0.39,N,032080,500,107 억,,51407,N,N,0,N,00,N +20250319,150412,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1294,2,2,0.15,26338021,20170,144.87,1291,1345,1256,1679,905,1292,1305.80,0.24,0,1586,1309,1300,1291,1282,1273,1305,1287,107,387,500,900,1,1,21491029,278,-21.21,0.25,12,0.09,-61.00,5087.00,1559,20240321,-17.00,1009,20241210,28.25,1352,-4.29,20250304,1205,7.39,20250103,1559,-17.00,20240321,1009,28.25,20241210,0.39,N,032080,500,107 억,,51407,N,N,0,N,00,N +20250319,140413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1292,0,3,0.00,24019874,18374,131.97,1291,1345,1256,1679,905,1292,1307.28,0.24,0,1425,1309,1300,1291,1282,1273,1305,1287,107,387,500,900,1,1,21491029,278,-21.18,0.25,12,0.09,-61.00,5087.00,1559,20240321,-17.13,1009,20241210,28.05,1352,-4.44,20250304,1205,7.22,20250103,1559,-17.13,20240321,1009,28.05,20241210,0.39,N,032080,500,107 억,,51407,N,N,0,N,00,N +20250319,130411,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1297,5,2,0.39,23235485,17768,127.62,1291,1345,1256,1679,905,1292,1307.72,0.24,0,1350,1309,1300,1291,1282,1273,1305,1287,107,387,500,900,1,1,21491029,279,-21.26,0.25,12,0.08,-61.00,5087.00,1559,20240321,-16.81,1009,20241210,28.54,1352,-4.07,20250304,1205,7.63,20250103,1559,-16.81,20240321,1009,28.54,20241210,0.39,N,032080,500,107 억,,51407,N,N,0,N,00,N +20250319,120411,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1297,5,2,0.39,21643936,16541,118.80,1291,1345,1256,1679,905,1292,1308.50,0.24,0,1352,1309,1300,1291,1282,1273,1305,1287,107,387,500,900,1,1,21491029,279,-21.26,0.25,12,0.08,-61.00,5087.00,1559,20240321,-16.81,1009,20241210,28.54,1352,-4.07,20250304,1205,7.63,20250103,1559,-16.81,20240321,1009,28.54,20241210,0.39,N,032080,500,107 억,,51407,N,N,0,N,00,N +20250319,110411,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1298,6,2,0.46,18818039,14364,103.17,1291,1345,1256,1679,905,1292,1310.08,0.24,0,1514,1309,1300,1291,1282,1273,1305,1287,107,387,500,900,1,1,21491029,279,-21.28,0.26,12,0.07,-61.00,5087.00,1559,20240321,-16.74,1009,20241210,28.64,1352,-3.99,20250304,1205,7.72,20250103,1559,-16.74,20240321,1009,28.64,20241210,0.39,N,032080,500,107 억,,51407,N,N,0,N,00,N +20250319,100412,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1292,0,3,0.00,16731125,12783,91.81,1291,1345,1256,1679,905,1292,1308.86,0.24,0,1631,1309,1300,1291,1282,1273,1305,1287,107,387,500,900,1,1,21491029,278,-21.18,0.25,12,0.06,-61.00,5087.00,1559,20240321,-17.13,1009,20241210,28.05,1352,-4.44,20250304,1205,7.22,20250103,1559,-17.13,20240321,1009,28.05,20241210,0.39,N,032080,500,107 억,,51407,N,N,0,N,00,N +20250319,090412,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1284,-8,5,-0.62,2439691,1900,13.65,1291,1291,1284,1679,905,1292,1284.05,0.24,0,1698,1309,1300,1291,1282,1273,1305,1287,107,387,500,900,1,1,21491029,276,-21.05,0.25,12,0.01,-61.00,5087.00,1559,20240321,-17.64,1009,20241210,27.25,1352,-5.03,20250304,1205,6.56,20250103,1559,-17.64,20240321,1009,27.25,20241210,0.39,N,032080,500,107 억,,51407,N,N,0,N,00,N 20250318,160410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1292,7,2,0.54,17951950,13923,131.85,1285,1300,1282,1670,900,1285,1289.37,0.24,0,-304,1296,1290,1287,1281,1278,1289,1280,107,385,500,890,1,1,21491029,278,-21.18,0.25,12,0.06,-61.00,5087.00,1559,20240321,-17.13,1009,20241210,28.05,1352,-4.44,20250304,1205,7.22,20250103,1559,-17.13,20240321,1009,28.05,20241210,0.40,N,032080,500,107 억,,51711,N,N,0,N,00,N 20250318,150412,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1284,-1,5,-0.08,12633916,9789,92.70,1285,1300,1282,1670,900,1285,1290.62,0.24,0,48,1296,1290,1287,1281,1278,1289,1280,107,385,500,890,1,1,21491029,276,-21.05,0.25,12,0.05,-61.00,5087.00,1559,20240321,-17.64,1009,20241210,27.25,1352,-5.03,20250304,1205,6.56,20250103,1559,-17.64,20240321,1009,27.25,20241210,0.40,N,032080,500,107 억,,51711,N,N,0,N,00,N 20250318,140411,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1284,-1,5,-0.08,12278248,9512,90.08,1285,1300,1282,1670,900,1285,1290.82,0.24,0,48,1296,1290,1287,1281,1278,1289,1280,107,385,500,890,1,1,21491029,276,-21.05,0.25,12,0.04,-61.00,5087.00,1559,20240321,-17.64,1009,20241210,27.25,1352,-5.03,20250304,1205,6.56,20250103,1559,-17.64,20240321,1009,27.25,20241210,0.40,N,032080,500,107 억,,51711,N,N,0,N,00,N diff --git a/032190/price/prices-20250301.csv b/032190/price/prices-20250301.csv index e8542347d0ae..f9ba08849db7 100644 --- a/032190/price/prices-20250301.csv +++ b/032190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160411,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11120,250,2,2.30,518101375,47274,170.49,10690,11120,10690,14130,7610,10870,10959.54,9.40,0,19390,10976,10922,10876,10822,10776,10920,10820,192,3260,500,8260,10,1,38300000,4259,6.70,0.36,12,0.12,1660.00,30801.00,13780,20240307,-19.30,9550,20241210,16.44,11370,-2.20,20250225,9690,14.76,20250203,13210,-15.82,20240319,9550,16.44,20241210,0.18,N,032190,500,191 억,,3601093,N,N,15,N,00,N +20250319,150412,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11100,230,2,2.12,489614195,44710,161.24,10690,11120,10690,14130,7610,10870,10950.89,9.40,0,20009,10976,10922,10876,10822,10776,10920,10820,192,3260,500,8260,10,1,38300000,4251,6.69,0.36,12,0.12,1660.00,30801.00,13780,20240307,-19.45,9550,20241210,16.23,11370,-2.37,20250225,9690,14.55,20250203,13210,-15.97,20240319,9550,16.23,20241210,0.18,N,032190,500,191 억,,3601093,N,N,1,N,00,N +20250319,140413,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11010,140,2,1.29,388281560,35541,128.17,10690,11030,10690,14130,7610,10870,10924.89,9.40,0,16290,10976,10922,10876,10822,10776,10920,10820,192,3260,500,8260,10,1,38300000,4217,6.63,0.36,12,0.09,1660.00,30801.00,13780,20240307,-20.10,9550,20241210,15.29,11370,-3.17,20250225,9690,13.62,20250203,13210,-16.65,20240319,9550,15.29,20241210,0.18,N,032190,500,191 억,,3601093,N,N,1,N,00,N +20250319,130412,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11020,150,2,1.38,346437410,31739,114.46,10690,11030,10690,14130,7610,10870,10915.20,9.40,0,14654,10976,10922,10876,10822,10776,10920,10820,192,3260,500,8260,10,1,38300000,4221,6.64,0.36,12,0.08,1660.00,30801.00,13780,20240307,-20.03,9550,20241210,15.39,11370,-3.08,20250225,9690,13.73,20250203,13210,-16.58,20240319,9550,15.39,20241210,0.18,N,032190,500,191 억,,3601093,N,N,1,N,00,N +20250319,120411,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11010,140,2,1.29,318899030,29239,105.45,10690,11020,10690,14130,7610,10870,10906.63,9.40,0,13817,10976,10922,10876,10822,10776,10920,10820,192,3260,500,8260,10,1,38300000,4217,6.63,0.36,12,0.08,1660.00,30801.00,13780,20240307,-20.10,9550,20241210,15.29,11370,-3.17,20250225,9690,13.62,20250203,13210,-16.65,20240319,9550,15.29,20241210,0.18,N,032190,500,191 억,,3601093,N,N,1,N,00,N +20250319,110411,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10960,90,2,0.83,220684890,20297,73.20,10690,10960,10690,14130,7610,10870,10872.78,9.40,0,9228,10976,10922,10876,10822,10776,10920,10820,192,3260,500,8260,10,1,38300000,4198,6.60,0.36,12,0.05,1660.00,30801.00,13780,20240307,-20.46,9550,20241210,14.76,11370,-3.61,20250225,9690,13.11,20250203,13210,-17.03,20240319,9550,14.76,20241210,0.18,N,032190,500,191 억,,3601093,N,N,1,N,00,N +20250319,100412,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10920,50,2,0.46,119598250,11025,39.76,10690,10950,10690,14130,7610,10870,10847.91,9.40,0,5899,10976,10922,10876,10822,10776,10920,10820,192,3260,500,8260,10,1,38300000,4182,6.58,0.35,12,0.03,1660.00,30801.00,13780,20240307,-20.75,9550,20241210,14.35,11370,-3.96,20250225,9690,12.69,20250203,13210,-17.34,20240319,9550,14.35,20241210,0.18,N,032190,500,191 억,,3601093,N,N,1,N,00,N +20250319,090412,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10880,10,2,0.09,29679360,2766,9.98,10690,10880,10690,14130,7610,10870,10730.07,9.40,0,792,10976,10922,10876,10822,10776,10920,10820,192,3260,500,8260,10,1,38300000,4167,6.55,0.35,12,0.01,1660.00,30801.00,13780,20240307,-21.04,9550,20241210,13.93,11370,-4.31,20250225,9690,12.28,20250203,13210,-17.64,20240319,9550,13.93,20241210,0.18,N,032190,500,191 억,,3601093,N,N,1,N,00,N 20250318,160410,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10870,0,3,0.00,301288560,27729,81.44,10870,10930,10830,14130,7610,10870,10865.47,9.41,0,-3217,11210,11040,10940,10770,10670,11005,10735,192,3260,500,8260,10,1,38300000,4163,6.55,0.35,12,0.07,1660.00,30801.00,13990,20240306,-22.30,9550,20241210,13.82,11370,-4.40,20250225,9690,12.18,20250203,13380,-18.76,20240318,9550,13.82,20241210,0.18,N,032190,500,191 억,,3604181,N,N,1,N,00,N 20250318,150412,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10860,-10,5,-0.09,234771690,21591,63.42,10870,10930,10830,14130,7610,10870,10873.59,9.41,0,-3112,11210,11040,10940,10770,10670,11005,10735,192,3260,500,8260,10,1,38300000,4159,6.54,0.35,12,0.06,1660.00,30801.00,13990,20240306,-22.37,9550,20241210,13.72,11370,-4.49,20250225,9690,12.07,20250203,13380,-18.83,20240318,9550,13.72,20241210,0.18,N,032190,500,191 억,,3604181,N,N,67,N,00,N 20250318,140411,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10890,20,2,0.18,163259610,15000,44.06,10870,10930,10860,14130,7610,10870,10883.97,9.41,0,-2155,11210,11040,10940,10770,10670,11005,10735,192,3260,500,8260,10,1,38300000,4171,6.56,0.35,12,0.04,1660.00,30801.00,13990,20240306,-22.16,9550,20241210,14.03,11370,-4.22,20250225,9690,12.38,20250203,13380,-18.61,20240318,9550,14.03,20241210,0.18,N,032190,500,191 억,,3604181,N,N,67,N,00,N diff --git a/032280/price/prices-20250301.csv b/032280/price/prices-20250301.csv index 4b135ab9c00a..0f41442ad46e 100644 --- a/032280/price/prices-20250301.csv +++ b/032280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160411,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1994,-96,5,-4.59,172467739,85246,322.40,2085,2110,1992,2715,1465,2090,2023.08,2.53,0,-19343,2163,2126,2068,2031,1973,2097,2002,162,625,1000,1330,1,1,16213590,323,26.24,0.50,12,0.53,76.00,3965.00,3465,20241216,-42.45,1442,20241023,38.28,3070,-35.05,20250110,1935,3.05,20250312,3465,-42.45,20241216,1442,38.28,20241023,0.22,N,032280,1000,162 억,,409736,N,N,0,N,00,N +20250319,150413,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2020,-70,5,-3.35,142823951,70389,266.21,2085,2110,1992,2715,1465,2090,2028.96,2.53,0,-17232,2163,2126,2068,2031,1973,2097,2002,162,625,1000,1330,5,1,16213590,328,26.58,0.51,12,0.43,76.00,3965.00,3465,20241216,-41.70,1442,20241023,40.08,3070,-34.20,20250110,1935,4.39,20250312,3465,-41.70,20241216,1442,40.08,20241023,0.22,N,032280,1000,162 억,,409736,N,N,0,N,00,N +20250319,140413,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2020,-70,5,-3.35,129732986,63891,241.64,2085,2110,1992,2715,1465,2090,2030.42,2.53,0,-12529,2163,2126,2068,2031,1973,2097,2002,162,625,1000,1330,5,1,16213590,328,26.58,0.51,12,0.39,76.00,3965.00,3465,20241216,-41.70,1442,20241023,40.08,3070,-34.20,20250110,1935,4.39,20250312,3465,-41.70,20241216,1442,40.08,20241023,0.22,N,032280,1000,162 억,,409736,N,N,0,N,00,N +20250319,130412,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2025,-65,5,-3.11,113391486,55754,210.86,2085,2110,1992,2715,1465,2090,2033.65,2.53,0,-11557,2163,2126,2068,2031,1973,2097,2002,162,625,1000,1330,5,1,16213590,328,26.64,0.51,12,0.34,76.00,3965.00,3465,20241216,-41.56,1442,20241023,40.43,3070,-34.04,20250110,1935,4.65,20250312,3465,-41.56,20241216,1442,40.43,20241023,0.22,N,032280,1000,162 억,,409736,N,N,0,N,00,N +20250319,120412,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2025,-65,5,-3.11,105746881,51966,196.54,2085,2110,1992,2715,1465,2090,2034.79,2.53,0,-11812,2163,2126,2068,2031,1973,2097,2002,162,625,1000,1330,5,1,16213590,328,26.64,0.51,12,0.32,76.00,3965.00,3465,20241216,-41.56,1442,20241023,40.43,3070,-34.04,20250110,1935,4.65,20250312,3465,-41.56,20241216,1442,40.43,20241023,0.22,N,032280,1000,162 억,,409736,N,N,0,N,00,N +20250319,110412,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2000,-90,5,-4.31,100252606,49226,186.17,2085,2110,1992,2715,1465,2090,2036.44,2.53,0,-9704,2163,2126,2068,2031,1973,2097,2002,162,625,1000,1330,5,1,16213590,324,26.32,0.50,12,0.30,76.00,3965.00,3465,20241216,-42.28,1442,20241023,38.70,3070,-34.85,20250110,1935,3.36,20250312,3465,-42.28,20241216,1442,38.70,20241023,0.22,N,032280,1000,162 억,,409736,N,N,0,N,00,N +20250319,100413,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2035,-55,5,-2.63,68316630,33322,126.02,2085,2110,2000,2715,1465,2090,2050.04,2.53,0,-6168,2163,2126,2068,2031,1973,2097,2002,162,625,1000,1330,5,1,16213590,330,26.78,0.51,12,0.21,76.00,3965.00,3465,20241216,-41.27,1442,20241023,41.12,3070,-33.71,20250110,1935,5.17,20250312,3465,-41.27,20241216,1442,41.12,20241023,0.22,N,032280,1000,162 억,,409736,N,N,0,N,00,N +20250319,090413,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2095,5,2,0.24,681980,326,1.23,2085,2095,2085,2715,1465,2090,2093.20,2.53,0,-49,2163,2126,2068,2031,1973,2097,2002,162,625,1000,1330,5,1,16213590,340,27.57,0.53,12,0.00,76.00,3965.00,3465,20241216,-39.54,1442,20241023,45.28,3070,-31.76,20250110,1935,8.27,20250312,3465,-39.54,20241216,1442,45.28,20241023,0.22,N,032280,1000,162 억,,409736,N,N,0,N,00,N 20250318,160410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2090,25,2,1.21,54031500,26441,43.64,2105,2105,2010,2680,1450,2065,2042.71,2.43,0,-4654,2135,2100,2050,2015,1965,2117,2032,162,615,1000,1320,5,1,16213590,339,12.01,0.53,12,0.16,174.00,3919.00,3465,20241216,-39.68,1442,20241023,44.94,3070,-31.92,20250110,1935,8.01,20250312,3465,-39.68,20241216,1442,44.94,20241023,0.22,N,032280,1000,162 억,,394626,N,N,0,N,00,N 20250318,150412,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2060,-5,5,-0.24,48645380,23855,39.37,2105,2105,2010,2680,1450,2065,2039.21,2.43,0,-5022,2135,2100,2050,2015,1965,2117,2032,162,615,1000,1320,5,1,16213590,334,11.84,0.53,12,0.15,174.00,3919.00,3465,20241216,-40.55,1442,20241023,42.86,3070,-32.90,20250110,1935,6.46,20250312,3465,-40.55,20241216,1442,42.86,20241023,0.22,N,032280,1000,162 억,,394626,N,N,0,N,00,N 20250318,140412,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2080,15,2,0.73,42934020,21092,34.81,2105,2105,2010,2680,1450,2065,2035.56,2.43,0,-4312,2135,2100,2050,2015,1965,2117,2032,162,615,1000,1320,5,1,16213590,337,11.95,0.53,12,0.13,174.00,3919.00,3465,20241216,-39.97,1442,20241023,44.24,3070,-32.25,20250110,1935,7.49,20250312,3465,-39.97,20241216,1442,44.24,20241023,0.22,N,032280,1000,162 억,,394626,N,N,0,N,00,N diff --git a/032300/price/prices-20250301.csv b/032300/price/prices-20250301.csv index 2a0b43d66379..cf1013d093c8 100644 --- a/032300/price/prices-20250301.csv +++ b/032300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160411,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15300,-120,5,-0.78,303102820,19792,120.83,15320,15420,15270,20000,10800,15420,15314.45,0.62,0,-687,15546,15482,15406,15342,15266,15515,15375,55,4580,500,11100,10,1,10906701,1669,1912.50,2.43,12,0.18,8.00,6288.00,24650,20241018,-37.93,13720,20241210,11.52,17200,-11.05,20250306,15000,2.00,20250203,24650,-37.93,20241018,13720,11.52,20241210,3.07,N,032300,500,54 억,,67488,N,N,0,N,00,N +20250319,150413,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15300,-120,5,-0.78,281175710,18359,112.08,15320,15420,15270,20000,10800,15420,15315.42,0.62,0,-459,15546,15482,15406,15342,15266,15515,15375,55,4580,500,11100,10,1,10906701,1669,1912.50,2.43,12,0.17,8.00,6288.00,24650,20241018,-37.93,13720,20241210,11.52,17200,-11.05,20250306,15000,2.00,20250203,24650,-37.93,20241018,13720,11.52,20241210,3.07,N,032300,500,54 억,,67488,N,N,0,N,00,N +20250319,140414,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15330,-90,5,-0.58,205373725,13403,81.83,15320,15420,15280,20000,10800,15420,15322.97,0.62,0,-911,15546,15482,15406,15342,15266,15515,15375,55,4580,500,11100,10,1,10906701,1672,1916.25,2.44,12,0.12,8.00,6288.00,24650,20241018,-37.81,13720,20241210,11.73,17200,-10.87,20250306,15000,2.20,20250203,24650,-37.81,20241018,13720,11.73,20241210,3.07,N,032300,500,54 억,,67488,N,N,0,N,00,N +20250319,130412,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15300,-120,5,-0.78,168491095,10994,67.12,15320,15420,15280,20000,10800,15420,15325.73,0.62,0,-2906,15546,15482,15406,15342,15266,15515,15375,55,4580,500,11100,10,1,10906701,1669,1912.50,2.43,12,0.10,8.00,6288.00,24650,20241018,-37.93,13720,20241210,11.52,17200,-11.05,20250306,15000,2.00,20250203,24650,-37.93,20241018,13720,11.52,20241210,3.07,N,032300,500,54 억,,67488,N,N,0,N,00,N +20250319,120412,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15350,-70,5,-0.45,150456040,9818,59.94,15320,15420,15280,20000,10800,15420,15324.51,0.62,0,-2906,15546,15482,15406,15342,15266,15515,15375,55,4580,500,11100,10,1,10906701,1674,1918.75,2.44,12,0.09,8.00,6288.00,24650,20241018,-37.73,13720,20241210,11.88,17200,-10.76,20250306,15000,2.33,20250203,24650,-37.73,20241018,13720,11.88,20241210,3.07,N,032300,500,54 억,,67488,N,N,0,N,00,N +20250319,110412,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15320,-100,5,-0.65,133236980,8692,53.06,15320,15420,15290,20000,10800,15420,15328.69,0.62,0,-3015,15546,15482,15406,15342,15266,15515,15375,55,4580,500,11100,10,1,10906701,1671,1915.00,2.44,12,0.08,8.00,6288.00,24650,20241018,-37.85,13720,20241210,11.66,17200,-10.93,20250306,15000,2.13,20250203,24650,-37.85,20241018,13720,11.66,20241210,3.07,N,032300,500,54 억,,67488,N,N,0,N,00,N +20250319,100413,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15420,0,3,0.00,44681020,2912,17.78,15320,15420,15310,20000,10800,15420,15343.76,0.62,0,-422,15546,15482,15406,15342,15266,15515,15375,55,4580,500,11100,10,1,10906701,1682,1927.50,2.45,12,0.03,8.00,6288.00,24650,20241018,-37.44,13720,20241210,12.39,17200,-10.35,20250306,15000,2.80,20250203,24650,-37.44,20241018,13720,12.39,20241210,3.07,N,032300,500,54 억,,67488,N,N,0,N,00,N +20250319,090413,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15390,-30,5,-0.19,4335860,283,1.73,15320,15400,15320,20000,10800,15420,15321.06,0.62,0,-15,15546,15482,15406,15342,15266,15515,15375,55,4580,500,11100,10,1,10906701,1679,1923.75,2.45,12,0.00,8.00,6288.00,24650,20241018,-37.57,13720,20241210,12.17,17200,-10.52,20250306,15000,2.60,20250203,24650,-37.57,20241018,13720,12.17,20241210,3.07,N,032300,500,54 억,,67488,N,N,0,N,00,N 20250318,160410,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15420,40,2,0.26,251977515,16362,90.78,15380,15470,15330,19990,10770,15380,15400.15,0.57,0,4953,15580,15480,15400,15300,15220,15440,15260,55,4610,500,11070,10,1,10906701,1682,1927.50,2.45,12,0.15,8.00,6288.00,24650,20241018,-37.44,13720,20241210,12.39,17200,-10.35,20250306,15000,2.80,20250203,24650,-37.44,20241018,13720,12.39,20241210,3.06,N,032300,500,54 억,,62535,N,N,0,N,00,N 20250318,150413,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15420,40,2,0.26,237951035,15452,85.73,15380,15470,15330,19990,10770,15380,15399.37,0.57,0,5195,15580,15480,15400,15300,15220,15440,15260,55,4610,500,11070,10,1,10906701,1682,1927.50,2.45,12,0.14,8.00,6288.00,24650,20241018,-37.44,13720,20241210,12.39,17200,-10.35,20250306,15000,2.80,20250203,24650,-37.44,20241018,13720,12.39,20241210,3.06,N,032300,500,54 억,,62535,N,N,0,N,00,N 20250318,140412,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15390,10,2,0.07,228842295,14861,82.45,15380,15470,15330,19990,10770,15380,15398.85,0.57,0,5263,15580,15480,15400,15300,15220,15440,15260,55,4610,500,11070,10,1,10906701,1679,1923.75,2.45,12,0.14,8.00,6288.00,24650,20241018,-37.57,13720,20241210,12.17,17200,-10.52,20250306,15000,2.60,20250203,24650,-37.57,20241018,13720,12.17,20241210,3.06,N,032300,500,54 억,,62535,N,N,0,N,00,N diff --git a/032350/price/prices-20250301.csv b/032350/price/prices-20250301.csv index 57d4c18315a0..92da3483112a 100644 --- a/032350/price/prices-20250301.csv +++ b/032350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7710,-90,5,-1.15,2216651855,286268,166.24,7800,7840,7700,10140,5460,7800,7743.29,4.77,0,-39050,7893,7846,7773,7726,7653,7870,7750,381,2340,500,5920,10,1,76196183,5875,-2.89,8.44,12,0.38,-2669.00,913.00,10900,20240603,-29.27,7060,20241230,9.21,8530,-9.61,20250228,7520,2.53,20250102,10900,-29.27,20240603,7060,9.21,20241230,0.04,N,032350,500,380 억,,3633013,N,N,1061,N,00,N +20250319,150413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7720,-80,5,-1.03,2013298900,259878,150.92,7800,7840,7700,10140,5460,7800,7747.09,4.77,0,-38935,7893,7846,7773,7726,7653,7870,7750,381,2340,500,5920,10,1,76196183,5882,-2.89,8.46,12,0.34,-2669.00,913.00,10900,20240603,-29.17,7060,20241230,9.35,8530,-9.50,20250228,7520,2.66,20250102,10900,-29.17,20240603,7060,9.35,20241230,0.04,N,032350,500,380 억,,3633013,N,N,429,N,00,N +20250319,140414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7710,-90,5,-1.15,1654390485,213331,123.89,7800,7840,7700,10140,5460,7800,7755.04,4.77,0,-40341,7893,7846,7773,7726,7653,7870,7750,381,2340,500,5920,10,1,76196183,5875,-2.89,8.44,12,0.28,-2669.00,913.00,10900,20240603,-29.27,7060,20241230,9.21,8530,-9.61,20250228,7520,2.53,20250102,10900,-29.27,20240603,7060,9.21,20241230,0.04,N,032350,500,380 억,,3633013,N,N,429,N,00,N +20250319,130412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7760,-40,5,-0.51,1330085345,171382,99.53,7800,7840,7700,10140,5460,7800,7760.94,4.77,0,-30099,7893,7846,7773,7726,7653,7870,7750,381,2340,500,5920,10,1,76196183,5913,-2.91,8.50,12,0.22,-2669.00,913.00,10900,20240603,-28.81,7060,20241230,9.92,8530,-9.03,20250228,7520,3.19,20250102,10900,-28.81,20240603,7060,9.92,20241230,0.04,N,032350,500,380 억,,3633013,N,N,429,N,00,N +20250319,120412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7760,-40,5,-0.51,865569760,111486,64.74,7800,7840,7700,10140,5460,7800,7763.93,4.77,0,-16771,7893,7846,7773,7726,7653,7870,7750,381,2340,500,5920,10,1,76196183,5913,-2.91,8.50,12,0.15,-2669.00,913.00,10900,20240603,-28.81,7060,20241230,9.92,8530,-9.03,20250228,7520,3.19,20250102,10900,-28.81,20240603,7060,9.92,20241230,0.04,N,032350,500,380 억,,3633013,N,N,429,N,00,N +20250319,110412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7760,-40,5,-0.51,626758250,80678,46.85,7800,7840,7700,10140,5460,7800,7768.64,4.77,0,-6002,7893,7846,7773,7726,7653,7870,7750,381,2340,500,5920,10,1,76196183,5913,-2.91,8.50,12,0.11,-2669.00,913.00,10900,20240603,-28.81,7060,20241230,9.92,8530,-9.03,20250228,7520,3.19,20250102,10900,-28.81,20240603,7060,9.92,20241230,0.04,N,032350,500,380 억,,3633013,N,N,429,N,00,N +20250319,100413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7790,-10,5,-0.13,396535990,51040,29.64,7800,7840,7700,10140,5460,7800,7769.12,4.77,0,2093,7893,7846,7773,7726,7653,7870,7750,381,2340,500,5920,10,1,76196183,5936,-2.92,8.53,12,0.07,-2669.00,913.00,10900,20240603,-28.53,7060,20241230,10.34,8530,-8.68,20250228,7520,3.59,20250102,10900,-28.53,20240603,7060,10.34,20241230,0.04,N,032350,500,380 억,,3633013,N,N,429,N,00,N +20250319,090413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7810,10,2,0.13,1560700,200,0.12,7800,7820,7800,10140,5460,7800,7803.50,4.77,0,-19,7893,7846,7773,7726,7653,7870,7750,381,2340,500,5920,10,1,76196183,5951,-2.93,8.55,12,0.00,-2669.00,913.00,10900,20240603,-28.35,7060,20241230,10.62,8530,-8.44,20250228,7520,3.86,20250102,10900,-28.35,20240603,7060,10.62,20241230,0.04,N,032350,500,380 억,,3633013,N,N,429,N,00,N 20250318,160411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7800,30,2,0.39,1330178640,171469,154.01,7770,7820,7700,10100,5440,7770,7757.54,4.71,0,9985,7850,7810,7780,7740,7710,7795,7725,381,2330,500,5900,10,1,76196183,5943,-2.92,8.54,12,0.23,-2669.00,913.00,10900,20240603,-28.44,7060,20241230,10.48,8530,-8.56,20250228,7520,3.72,20250102,10900,-28.44,20240603,7060,10.48,20241230,0.04,N,032350,500,380 억,,3589219,N,N,429,N,00,N 20250318,150413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7800,30,2,0.39,1266784175,163339,146.71,7770,7820,7700,10100,5440,7770,7755.55,4.71,0,8413,7850,7810,7780,7740,7710,7795,7725,381,2330,500,5900,10,1,76196183,5943,-2.92,8.54,12,0.21,-2669.00,913.00,10900,20240603,-28.44,7060,20241230,10.48,8530,-8.56,20250228,7520,3.72,20250102,10900,-28.44,20240603,7060,10.48,20241230,0.04,N,032350,500,380 억,,3589219,N,N,1298,N,00,N 20250318,140412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7800,30,2,0.39,1130477725,145869,131.02,7770,7820,7700,10100,5440,7770,7749.95,4.71,0,3419,7850,7810,7780,7740,7710,7795,7725,381,2330,500,5900,10,1,76196183,5943,-2.92,8.54,12,0.19,-2669.00,913.00,10900,20240603,-28.44,7060,20241230,10.48,8530,-8.56,20250228,7520,3.72,20250102,10900,-28.44,20240603,7060,10.48,20241230,0.04,N,032350,500,380 억,,3589219,N,N,1298,N,00,N diff --git a/032500/price/prices-20250301.csv b/032500/price/prices-20250301.csv index 506665a41376..abe22a909e66 100644 --- a/032500/price/prices-20250301.csv +++ b/032500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160412,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7970,340,2,4.46,728277730,92338,284.52,7550,8000,7550,9910,5350,7630,7887.04,5.65,0,24483,7790,7710,7640,7560,7490,7750,7600,199,2280,500,5490,10,1,39820883,3174,-4.86,1.82,12,0.23,-1640.00,4391.00,17380,20240328,-54.14,6600,20240909,20.76,10250,-22.24,20250124,7230,10.24,20250311,17380,-54.14,20240328,6600,20.76,20240909,0.29,N,032500,500,199 억,,2248985,N,N,99,N,00,N +20250319,150413,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7990,360,2,4.72,677487460,85968,264.89,7550,8000,7550,9910,5350,7630,7880.69,5.65,0,24717,7790,7710,7640,7560,7490,7750,7600,199,2280,500,5490,10,1,39820883,3182,-4.87,1.82,12,0.22,-1640.00,4391.00,17380,20240328,-54.03,6600,20240909,21.06,10250,-22.05,20250124,7230,10.51,20250311,17380,-54.03,20240328,6600,21.06,20240909,0.29,N,032500,500,199 억,,2248985,N,N,85,N,00,N +20250319,140414,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7870,240,2,3.15,452669245,57688,177.75,7550,7940,7550,9910,5350,7630,7846.85,5.65,0,10010,7790,7710,7640,7560,7490,7750,7600,199,2280,500,5490,10,1,39820883,3134,-4.80,1.79,12,0.14,-1640.00,4391.00,17380,20240328,-54.72,6600,20240909,19.24,10250,-23.22,20250124,7230,8.85,20250311,17380,-54.72,20240328,6600,19.24,20240909,0.29,N,032500,500,199 억,,2248985,N,N,85,N,00,N +20250319,130413,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7890,260,2,3.41,420126155,53561,165.04,7550,7940,7550,9910,5350,7630,7843.88,5.65,0,10738,7790,7710,7640,7560,7490,7750,7600,199,2280,500,5490,10,1,39820883,3142,-4.81,1.80,12,0.13,-1640.00,4391.00,17380,20240328,-54.60,6600,20240909,19.55,10250,-23.02,20250124,7230,9.13,20250311,17380,-54.60,20240328,6600,19.55,20240909,0.29,N,032500,500,199 억,,2248985,N,N,85,N,00,N +20250319,120413,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7900,270,2,3.54,380806725,48578,149.68,7550,7940,7550,9910,5350,7630,7839.08,5.65,0,9459,7790,7710,7640,7560,7490,7750,7600,199,2280,500,5490,10,1,39820883,3146,-4.82,1.80,12,0.12,-1640.00,4391.00,17380,20240328,-54.55,6600,20240909,19.70,10250,-22.93,20250124,7230,9.27,20250311,17380,-54.55,20240328,6600,19.70,20240909,0.29,N,032500,500,199 억,,2248985,N,N,85,N,00,N +20250319,110413,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7820,190,2,2.49,322971075,41206,126.97,7550,7940,7550,9910,5350,7630,7837.96,5.65,0,8580,7790,7710,7640,7560,7490,7750,7600,199,2280,500,5490,10,1,39820883,3114,-4.77,1.78,12,0.10,-1640.00,4391.00,17380,20240328,-55.01,6600,20240909,18.48,10250,-23.71,20250124,7230,8.16,20250311,17380,-55.01,20240328,6600,18.48,20240909,0.29,N,032500,500,199 억,,2248985,N,N,85,N,00,N +20250319,100414,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7890,260,2,3.41,255136535,32518,100.20,7550,7940,7550,9910,5350,7630,7846.01,5.65,0,8218,7790,7710,7640,7560,7490,7750,7600,199,2280,500,5490,10,1,39820883,3142,-4.81,1.80,12,0.08,-1640.00,4391.00,17380,20240328,-54.60,6600,20240909,19.55,10250,-23.02,20250124,7230,9.13,20250311,17380,-54.60,20240328,6600,19.55,20240909,0.29,N,032500,500,199 억,,2248985,N,N,85,N,00,N +20250319,090414,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7760,130,2,1.70,29670680,3875,11.94,7550,7760,7550,9910,5350,7630,7656.95,5.65,0,2867,7790,7710,7640,7560,7490,7750,7600,199,2280,500,5490,10,1,39820883,3090,-4.73,1.77,12,0.01,-1640.00,4391.00,17380,20240328,-55.35,6600,20240909,17.58,10250,-24.29,20250124,7230,7.33,20250311,17380,-55.35,20240328,6600,17.58,20240909,0.29,N,032500,500,199 억,,2248985,N,N,85,N,00,N 20250318,160411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7630,0,3,0.00,247400400,32411,66.08,7570,7720,7570,9910,5350,7630,7633.23,5.60,0,-1015,7776,7702,7576,7502,7376,7740,7540,199,2280,500,5490,10,1,39820883,3038,-4.65,1.74,12,0.08,-1640.00,4391.00,17380,20240328,-56.10,6600,20240909,15.61,10250,-25.56,20250124,7230,5.53,20250311,17380,-56.10,20240328,6600,15.61,20240909,0.29,N,032500,500,199 억,,2229681,N,N,85,N,00,N 20250318,150413,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7640,10,2,0.13,227377930,29789,60.74,7570,7720,7570,9910,5350,7630,7632.95,5.60,0,-635,7776,7702,7576,7502,7376,7740,7540,199,2280,500,5490,10,1,39820883,3042,-4.66,1.74,12,0.07,-1640.00,4391.00,17380,20240328,-56.04,6600,20240909,15.76,10250,-25.46,20250124,7230,5.67,20250311,17380,-56.04,20240328,6600,15.76,20240909,0.29,N,032500,500,199 억,,2229681,N,N,130,N,00,N 20250318,140412,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7600,-30,5,-0.39,185968610,24340,49.63,7570,7720,7570,9910,5350,7630,7640.45,5.60,0,-1600,7776,7702,7576,7502,7376,7740,7540,199,2280,500,5490,10,1,39820883,3026,-4.63,1.73,12,0.06,-1640.00,4391.00,17380,20240328,-56.27,6600,20240909,15.15,10250,-25.85,20250124,7230,5.12,20250311,17380,-56.27,20240328,6600,15.15,20240909,0.29,N,032500,500,199 억,,2229681,N,N,130,N,00,N diff --git a/032540/price/prices-20250301.csv b/032540/price/prices-20250301.csv index 8f58c6acfa9a..969cd8038f8c 100644 --- a/032540/price/prices-20250301.csv +++ b/032540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,-65,5,-1.37,29088040,6173,116.65,4700,4750,4685,6180,3335,4760,4712.14,0.17,0,-152,4823,4791,4738,4706,4653,4807,4722,70,1420,500,3420,5,1,13931609,654,14.10,0.77,12,0.04,333.00,6123.00,6580,20240528,-28.65,4530,20241203,3.64,5330,-11.91,20250108,4610,1.84,20250305,6580,-28.65,20240528,4530,3.64,20241203,1.73,N,032540,500,69 억,,23670,N,N,0,N,00,N +20250319,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,-35,5,-0.74,26556360,5634,106.46,4700,4750,4685,6180,3335,4760,4713.59,0.17,0,216,4823,4791,4738,4706,4653,4807,4722,70,1420,500,3420,5,1,13931609,658,14.19,0.77,12,0.04,333.00,6123.00,6580,20240528,-28.19,4530,20241203,4.30,5330,-11.35,20250108,4610,2.49,20250305,6580,-28.19,20240528,4530,4.30,20241203,1.73,N,032540,500,69 억,,23670,N,N,0,N,00,N +20250319,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-30,5,-0.63,24306875,5155,97.41,4700,4750,4685,6180,3335,4760,4715.20,0.17,0,133,4823,4791,4738,4706,4653,4807,4722,70,1420,500,3420,5,1,13931609,659,14.20,0.77,12,0.04,333.00,6123.00,6580,20240528,-28.12,4530,20241203,4.42,5330,-11.26,20250108,4610,2.60,20250305,6580,-28.12,20240528,4530,4.42,20241203,1.73,N,032540,500,69 억,,23670,N,N,0,N,00,N +20250319,130413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4735,-25,5,-0.53,14456335,3055,57.73,4700,4750,4700,6180,3335,4760,4732.02,0.17,0,-88,4823,4791,4738,4706,4653,4807,4722,70,1420,500,3420,5,1,13931609,660,14.22,0.77,12,0.02,333.00,6123.00,6580,20240528,-28.04,4530,20241203,4.53,5330,-11.16,20250108,4610,2.71,20250305,6580,-28.04,20240528,4530,4.53,20241203,1.73,N,032540,500,69 억,,23670,N,N,0,N,00,N +20250319,120413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,-20,5,-0.42,14048780,2969,56.10,4700,4750,4700,6180,3335,4760,4731.82,0.17,0,-88,4823,4791,4738,4706,4653,4807,4722,70,1420,500,3420,5,1,13931609,660,14.23,0.77,12,0.02,333.00,6123.00,6580,20240528,-27.96,4530,20241203,4.64,5330,-11.07,20250108,4610,2.82,20250305,6580,-27.96,20240528,4530,4.64,20241203,1.73,N,032540,500,69 억,,23670,N,N,0,N,00,N +20250319,110413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,-10,5,-0.21,5625830,1192,22.52,4700,4750,4700,6180,3335,4760,4719.66,0.17,0,-88,4823,4791,4738,4706,4653,4807,4722,70,1420,500,3420,5,1,13931609,662,14.26,0.78,12,0.01,333.00,6123.00,6580,20240528,-27.81,4530,20241203,4.86,5330,-10.88,20250108,4610,3.04,20250305,6580,-27.81,20240528,4530,4.86,20241203,1.73,N,032540,500,69 억,,23670,N,N,0,N,00,N +20250319,100414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,-10,5,-0.21,5459685,1157,21.86,4700,4750,4700,6180,3335,4760,4718.83,0.17,0,-89,4823,4791,4738,4706,4653,4807,4722,70,1420,500,3420,5,1,13931609,662,14.26,0.78,12,0.01,333.00,6123.00,6580,20240528,-27.81,4530,20241203,4.86,5330,-10.88,20250108,4610,3.04,20250305,6580,-27.81,20240528,4530,4.86,20241203,1.73,N,032540,500,69 억,,23670,N,N,0,N,00,N +20250319,090414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,-50,5,-1.05,2356870,501,9.47,4700,4750,4700,6180,3335,4760,4704.33,0.17,0,-44,4823,4791,4738,4706,4653,4807,4722,70,1420,500,3420,5,1,13931609,656,14.14,0.77,12,0.00,333.00,6123.00,6580,20240528,-28.42,4530,20241203,3.97,5330,-11.63,20250108,4610,2.17,20250305,6580,-28.42,20240528,4530,3.97,20241203,1.73,N,032540,500,69 억,,23670,N,N,0,N,00,N 20250318,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,20,2,0.42,25010190,5292,136.36,4700,4770,4685,6160,3320,4740,4720.35,0.14,0,66,4776,4757,4721,4702,4666,4767,4712,70,1420,500,3410,5,1,13931609,663,14.29,0.78,12,0.04,333.00,6123.00,6580,20240528,-27.66,4530,20241203,5.08,5330,-10.69,20250108,4610,3.25,20250305,6580,-27.66,20240528,4530,5.08,20241203,1.72,N,032540,500,69 억,,19454,N,N,0,N,00,N 20250318,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,-15,5,-0.32,9959180,2112,54.42,4700,4770,4685,6160,3320,4740,4715.52,0.14,0,102,4776,4757,4721,4702,4666,4767,4712,70,1420,500,3410,5,1,13931609,658,14.19,0.77,12,0.02,333.00,6123.00,6580,20240528,-28.19,4530,20241203,4.30,5330,-11.35,20250108,4610,2.49,20250305,6580,-28.19,20240528,4530,4.30,20241203,1.72,N,032540,500,69 억,,19454,N,N,0,N,00,N 20250318,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,-15,5,-0.32,6605460,1402,36.12,4700,4770,4685,6160,3320,4740,4711.46,0.14,0,24,4776,4757,4721,4702,4666,4767,4712,70,1420,500,3410,5,1,13931609,658,14.19,0.77,12,0.01,333.00,6123.00,6580,20240528,-28.19,4530,20241203,4.30,5330,-11.35,20250108,4610,2.49,20250305,6580,-28.19,20240528,4530,4.30,20241203,1.72,N,032540,500,69 억,,19454,N,N,0,N,00,N diff --git a/032560/price/prices-20250301.csv b/032560/price/prices-20250301.csv index 55222a472968..6f655dd85802 100644 --- a/032560/price/prices-20250301.csv +++ b/032560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5140,0,3,0.00,58454855,11357,31.07,5130,5170,5120,6680,3600,5140,5147.03,2.92,0,940,5286,5212,5156,5082,5026,5185,5055,85,1540,500,3700,10,1,17000000,874,3.62,0.25,12,0.07,1419.00,20938.00,7740,20240520,-33.59,4515,20241210,13.84,5270,-2.47,20250313,4805,6.97,20250203,7740,-33.59,20240520,4515,13.84,20241210,1.29,N,032560,500,85 억,,497100,N,N,2,N,00,N +20250319,150414,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5160,20,2,0.39,55031955,10692,29.25,5130,5170,5120,6680,3600,5140,5147.02,2.92,0,896,5286,5212,5156,5082,5026,5185,5055,85,1540,500,3700,10,1,17000000,877,3.64,0.25,12,0.06,1419.00,20938.00,7740,20240520,-33.33,4515,20241210,14.29,5270,-2.09,20250313,4805,7.39,20250203,7740,-33.33,20240520,4515,14.29,20241210,1.29,N,032560,500,85 억,,497100,N,N,15,N,00,N +20250319,140415,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5160,20,2,0.39,41117695,7994,21.87,5130,5170,5120,6680,3600,5140,5143.57,2.92,0,708,5286,5212,5156,5082,5026,5185,5055,85,1540,500,3700,10,1,17000000,877,3.64,0.25,12,0.05,1419.00,20938.00,7740,20240520,-33.33,4515,20241210,14.29,5270,-2.09,20250313,4805,7.39,20250203,7740,-33.33,20240520,4515,14.29,20241210,1.29,N,032560,500,85 억,,497100,N,N,15,N,00,N +20250319,130413,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5170,30,2,0.58,39063650,7596,20.78,5130,5170,5120,6680,3600,5140,5142.66,2.92,0,676,5286,5212,5156,5082,5026,5185,5055,85,1540,500,3700,10,1,17000000,879,3.64,0.25,12,0.04,1419.00,20938.00,7740,20240520,-33.20,4515,20241210,14.51,5270,-1.90,20250313,4805,7.60,20250203,7740,-33.20,20240520,4515,14.51,20241210,1.29,N,032560,500,85 억,,497100,N,N,15,N,00,N +20250319,120413,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5150,10,2,0.19,37292190,7252,19.84,5130,5160,5120,6680,3600,5140,5142.33,2.92,0,575,5286,5212,5156,5082,5026,5185,5055,85,1540,500,3700,10,1,17000000,876,3.63,0.25,12,0.04,1419.00,20938.00,7740,20240520,-33.46,4515,20241210,14.06,5270,-2.28,20250313,4805,7.18,20250203,7740,-33.46,20240520,4515,14.06,20241210,1.29,N,032560,500,85 억,,497100,N,N,15,N,00,N +20250319,110413,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5150,10,2,0.19,14203170,2766,7.57,5130,5160,5120,6680,3600,5140,5134.91,2.92,0,15,5286,5212,5156,5082,5026,5185,5055,85,1540,500,3700,10,1,17000000,876,3.63,0.25,12,0.02,1419.00,20938.00,7740,20240520,-33.46,4515,20241210,14.06,5270,-2.28,20250313,4805,7.18,20250203,7740,-33.46,20240520,4515,14.06,20241210,1.29,N,032560,500,85 억,,497100,N,N,15,N,00,N +20250319,100414,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5150,10,2,0.19,3170260,617,1.69,5130,5150,5130,6680,3600,5140,5138.18,2.92,0,46,5286,5212,5156,5082,5026,5185,5055,85,1540,500,3700,10,1,17000000,876,3.63,0.25,12,0.00,1419.00,20938.00,7740,20240520,-33.46,4515,20241210,14.06,5270,-2.28,20250313,4805,7.18,20250203,7740,-33.46,20240520,4515,14.06,20241210,1.29,N,032560,500,85 억,,497100,N,N,15,N,00,N +20250319,090414,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5150,10,2,0.19,133440,26,0.07,5130,5150,5130,6680,3600,5140,5132.31,2.92,0,0,5286,5212,5156,5082,5026,5185,5055,85,1540,500,3700,10,1,17000000,876,3.63,0.25,12,0.00,1419.00,20938.00,7740,20240520,-33.46,4515,20241210,14.06,5270,-2.28,20250313,4805,7.18,20250203,7740,-33.46,20240520,4515,14.06,20241210,1.29,N,032560,500,85 억,,497100,N,N,15,N,00,N 20250318,160411,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5140,-40,5,-0.77,146170165,28449,588.64,5150,5230,5100,6730,3630,5180,5137.97,2.92,0,292,5280,5230,5200,5150,5120,5215,5135,85,1550,500,3720,10,1,17000000,874,3.62,0.25,12,0.17,1419.00,20938.00,7740,20240520,-33.59,4515,20241210,13.84,5270,-2.47,20250313,4805,6.97,20250203,7740,-33.59,20240520,4515,13.84,20241210,1.27,N,032560,500,85 억,,496801,N,N,15,N,00,N 20250318,150414,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5150,-30,5,-0.58,138387295,26935,557.31,5150,5230,5100,6730,3630,5180,5137.82,2.92,0,355,5280,5230,5200,5150,5120,5215,5135,85,1550,500,3720,10,1,17000000,876,3.63,0.25,12,0.16,1419.00,20938.00,7740,20240520,-33.46,4515,20241210,14.06,5270,-2.28,20250313,4805,7.18,20250203,7740,-33.46,20240520,4515,14.06,20241210,1.27,N,032560,500,85 억,,496801,N,N,4,N,00,N 20250318,140413,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5140,-40,5,-0.77,118663135,23097,477.90,5150,5230,5100,6730,3630,5180,5137.60,2.92,0,332,5280,5230,5200,5150,5120,5215,5135,85,1550,500,3720,10,1,17000000,874,3.62,0.25,12,0.14,1419.00,20938.00,7740,20240520,-33.59,4515,20241210,13.84,5270,-2.47,20250313,4805,6.97,20250203,7740,-33.59,20240520,4515,13.84,20241210,1.27,N,032560,500,85 억,,496801,N,N,4,N,00,N diff --git a/032580/price/prices-20250301.csv b/032580/price/prices-20250301.csv index 8b83b5ead4b2..cff7b6895e2b 100644 --- a/032580/price/prices-20250301.csv +++ b/032580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,-6,5,-0.45,412999903,315851,123.18,1324,1335,1296,1716,924,1320,1307.57,31.38,0,-10541,1352,1335,1323,1306,1294,1330,1301,166,396,500,810,1,1,33132064,435,-19.61,0.91,12,0.95,-67.00,1438.00,1965,20240408,-33.13,1032,20240909,27.33,1938,-32.20,20250203,1185,10.89,20250124,1965,-33.13,20240408,1032,27.33,20240909,5.11,N,032580,500,165 억,,10397696,N,N,0,N,00,N +20250319,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,-9,5,-0.68,396028427,302882,118.13,1324,1335,1296,1716,924,1320,1307.53,31.38,0,-11497,1352,1335,1323,1306,1294,1330,1301,166,396,500,810,1,1,33132064,434,-19.57,0.91,12,0.91,-67.00,1438.00,1965,20240408,-33.28,1032,20240909,27.03,1938,-32.35,20250203,1185,10.63,20250124,1965,-33.28,20240408,1032,27.03,20240909,5.11,N,032580,500,165 억,,10397696,N,N,0,N,00,N +20250319,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,-6,5,-0.45,272398175,208651,81.37,1324,1324,1296,1716,924,1320,1305.52,31.38,0,-23112,1352,1335,1323,1306,1294,1330,1301,166,396,500,810,1,1,33132064,435,-19.61,0.91,12,0.63,-67.00,1438.00,1965,20240408,-33.13,1032,20240909,27.33,1938,-32.20,20250203,1185,10.89,20250124,1965,-33.13,20240408,1032,27.33,20240909,5.11,N,032580,500,165 억,,10397696,N,N,0,N,00,N +20250319,130413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,-11,5,-0.83,229891615,176204,68.72,1324,1324,1296,1716,924,1320,1304.69,31.38,0,-32184,1352,1335,1323,1306,1294,1330,1301,166,396,500,810,1,1,33132064,434,-19.54,0.91,12,0.53,-67.00,1438.00,1965,20240408,-33.38,1032,20240909,26.84,1938,-32.46,20250203,1185,10.46,20250124,1965,-33.38,20240408,1032,26.84,20240909,5.11,N,032580,500,165 억,,10397696,N,N,0,N,00,N +20250319,120414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1306,-14,5,-1.06,190750887,146299,57.06,1324,1324,1296,1716,924,1320,1303.84,31.38,0,-52364,1352,1335,1323,1306,1294,1330,1301,166,396,500,810,1,1,33132064,433,-19.49,0.91,12,0.44,-67.00,1438.00,1965,20240408,-33.54,1032,20240909,26.55,1938,-32.61,20250203,1185,10.21,20250124,1965,-33.54,20240408,1032,26.55,20240909,5.11,N,032580,500,165 억,,10397696,N,N,0,N,00,N +20250319,110413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1307,-13,5,-0.98,162198183,124409,48.52,1324,1324,1296,1716,924,1320,1303.75,31.38,0,-60553,1352,1335,1323,1306,1294,1330,1301,166,396,500,810,1,1,33132064,433,-19.51,0.91,12,0.38,-67.00,1438.00,1965,20240408,-33.49,1032,20240909,26.65,1938,-32.56,20250203,1185,10.30,20250124,1965,-33.49,20240408,1032,26.65,20240909,5.11,N,032580,500,165 억,,10397696,N,N,0,N,00,N +20250319,100414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,-12,5,-0.91,134407079,103100,40.21,1324,1324,1296,1716,924,1320,1303.65,31.38,0,-57302,1352,1335,1323,1306,1294,1330,1301,166,396,500,810,1,1,33132064,433,-19.52,0.91,12,0.31,-67.00,1438.00,1965,20240408,-33.44,1032,20240909,26.74,1938,-32.51,20250203,1185,10.38,20250124,1965,-33.44,20240408,1032,26.74,20240909,5.11,N,032580,500,165 억,,10397696,N,N,0,N,00,N +20250319,090414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,-4,5,-0.30,2695882,2044,0.80,1324,1324,1312,1716,924,1320,1318.92,31.38,0,135,1352,1335,1323,1306,1294,1330,1301,166,396,500,810,1,1,33132064,436,-19.64,0.92,12,0.01,-67.00,1438.00,1965,20240408,-33.03,1032,20240909,27.52,1938,-32.09,20250203,1185,11.05,20250124,1965,-33.03,20240408,1032,27.52,20240909,5.11,N,032580,500,165 억,,10397696,N,N,0,N,00,N 20250318,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,-13,5,-0.98,290639964,220492,122.72,1340,1340,1311,1732,934,1333,1318.14,31.38,0,1199,1358,1345,1328,1315,1298,1352,1322,166,399,500,820,1,1,33132064,437,-19.70,0.92,12,0.67,-67.00,1438.00,1965,20240408,-32.82,1032,20240909,27.91,1938,-31.89,20250203,1185,11.39,20250124,1965,-32.82,20240408,1032,27.91,20240909,5.22,N,032580,500,165 억,,10396497,N,N,0,N,00,N 20250318,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1317,-16,5,-1.20,270393820,205124,114.17,1340,1340,1311,1732,934,1333,1318.19,31.38,0,-3829,1358,1345,1328,1315,1298,1352,1322,166,399,500,820,1,1,33132064,436,-19.66,0.92,12,0.62,-67.00,1438.00,1965,20240408,-32.98,1032,20240909,27.62,1938,-32.04,20250203,1185,11.14,20250124,1965,-32.98,20240408,1032,27.62,20240909,5.22,N,032580,500,165 억,,10396497,N,N,0,N,00,N 20250318,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,-17,5,-1.28,204803948,155261,86.42,1340,1340,1311,1732,934,1333,1319.09,31.38,0,-26047,1358,1345,1328,1315,1298,1352,1322,166,399,500,820,1,1,33132064,436,-19.64,0.92,12,0.47,-67.00,1438.00,1965,20240408,-33.03,1032,20240909,27.52,1938,-32.09,20250203,1185,11.05,20250124,1965,-33.03,20240408,1032,27.52,20240909,5.22,N,032580,500,165 억,,10396497,N,N,0,N,00,N diff --git a/032620/price/prices-20250301.csv b/032620/price/prices-20250301.csv index 35a314340adc..710b25429b1d 100644 --- a/032620/price/prices-20250301.csv +++ b/032620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160413,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3435,0,3,0.00,160435130,46736,80.16,3420,3450,3420,4465,2405,3435,3432.79,1.81,0,-11796,3518,3476,3438,3396,3358,3497,3417,261,1030,500,2190,5,1,52197139,1793,-104.09,1.60,12,0.09,-33.00,2141.00,6590,20240312,-47.88,3140,20241210,9.39,3685,-6.78,20250226,3275,4.89,20250203,5700,-39.74,20240319,3140,9.39,20241210,2.01,N,032620,500,260 억,,942851,N,N,1,N,00,N +20250319,150414,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3435,0,3,0.00,148784705,43339,74.34,3420,3450,3420,4465,2405,3435,3433.04,1.81,0,-10967,3518,3476,3438,3396,3358,3497,3417,261,1030,500,2190,5,1,52197139,1793,-104.09,1.60,12,0.08,-33.00,2141.00,6590,20240312,-47.88,3140,20241210,9.39,3685,-6.78,20250226,3275,4.89,20250203,5700,-39.74,20240319,3140,9.39,20241210,2.01,N,032620,500,260 억,,942851,N,N,2,N,00,N +20250319,140415,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3440,5,2,0.15,130173435,37916,65.03,3420,3450,3420,4465,2405,3435,3433.21,1.81,0,-8931,3518,3476,3438,3396,3358,3497,3417,261,1030,500,2190,5,1,52197139,1796,-104.24,1.61,12,0.07,-33.00,2141.00,6590,20240312,-47.80,3140,20241210,9.55,3685,-6.65,20250226,3275,5.04,20250203,5700,-39.65,20240319,3140,9.55,20241210,2.01,N,032620,500,260 억,,942851,N,N,2,N,00,N +20250319,130414,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3435,0,3,0.00,126317365,36794,63.11,3420,3450,3420,4465,2405,3435,3433.10,1.81,0,-8905,3518,3476,3438,3396,3358,3497,3417,261,1030,500,2190,5,1,52197139,1793,-104.09,1.60,12,0.07,-33.00,2141.00,6590,20240312,-47.88,3140,20241210,9.39,3685,-6.78,20250226,3275,4.89,20250203,5700,-39.74,20240319,3140,9.39,20241210,2.01,N,032620,500,260 억,,942851,N,N,2,N,00,N +20250319,120414,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3445,10,2,0.29,111901860,32598,55.91,3420,3450,3420,4465,2405,3435,3432.78,1.81,0,-9297,3518,3476,3438,3396,3358,3497,3417,261,1030,500,2190,5,1,52197139,1798,-104.39,1.61,12,0.06,-33.00,2141.00,6590,20240312,-47.72,3140,20241210,9.71,3685,-6.51,20250226,3275,5.19,20250203,5700,-39.56,20240319,3140,9.71,20241210,2.01,N,032620,500,260 억,,942851,N,N,2,N,00,N +20250319,110414,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3435,0,3,0.00,93987860,27385,46.97,3420,3450,3420,4465,2405,3435,3432.09,1.81,0,-9257,3518,3476,3438,3396,3358,3497,3417,261,1030,500,2190,5,1,52197139,1793,-104.09,1.60,12,0.05,-33.00,2141.00,6590,20240312,-47.88,3140,20241210,9.39,3685,-6.78,20250226,3275,4.89,20250203,5700,-39.74,20240319,3140,9.39,20241210,2.01,N,032620,500,260 억,,942851,N,N,2,N,00,N +20250319,100415,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3435,0,3,0.00,47568740,13855,23.76,3420,3450,3420,4465,2405,3435,3433.33,1.81,0,-88,3518,3476,3438,3396,3358,3497,3417,261,1030,500,2190,5,1,52197139,1793,-104.09,1.60,12,0.03,-33.00,2141.00,6590,20240312,-47.88,3140,20241210,9.39,3685,-6.78,20250226,3275,4.89,20250203,5700,-39.74,20240319,3140,9.39,20241210,2.01,N,032620,500,260 억,,942851,N,N,2,N,00,N +20250319,090415,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3450,15,2,0.44,7364340,2145,3.68,3420,3450,3420,4465,2405,3435,3433.26,1.81,0,702,3518,3476,3438,3396,3358,3497,3417,261,1030,500,2190,5,1,52197139,1801,-104.55,1.61,12,0.00,-33.00,2141.00,6590,20240312,-47.65,3140,20241210,9.87,3685,-6.38,20250226,3275,5.34,20250203,5700,-39.47,20240319,3140,9.87,20241210,2.01,N,032620,500,260 억,,942851,N,N,2,N,00,N 20250318,160412,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3435,25,2,0.73,198465269,57894,90.31,3415,3480,3400,4430,2390,3410,3428.06,1.80,0,4453,3453,3431,3413,3391,3373,3442,3402,261,1020,500,2180,5,1,52197139,1793,-104.09,1.60,12,0.11,-33.00,2141.00,6590,20240306,-47.88,3140,20241210,9.39,3685,-6.78,20250226,3275,4.89,20250203,5980,-42.56,20240318,3140,9.39,20241210,2.07,N,032620,500,260 억,,938519,N,N,2,N,00,N 20250318,150414,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3435,25,2,0.73,191061209,55739,86.95,3415,3480,3400,4430,2390,3410,3427.78,1.80,0,4921,3453,3431,3413,3391,3373,3442,3402,261,1020,500,2180,5,1,52197139,1793,-104.09,1.60,12,0.11,-33.00,2141.00,6590,20240306,-47.88,3140,20241210,9.39,3685,-6.78,20250226,3275,4.89,20250203,5980,-42.56,20240318,3140,9.39,20241210,2.07,N,032620,500,260 억,,938519,N,N,9,N,00,N 20250318,140414,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3435,25,2,0.73,182746869,53316,83.17,3415,3480,3400,4430,2390,3410,3427.62,1.80,0,4917,3453,3431,3413,3391,3373,3442,3402,261,1020,500,2180,5,1,52197139,1793,-104.09,1.60,12,0.10,-33.00,2141.00,6590,20240306,-47.88,3140,20241210,9.39,3685,-6.78,20250226,3275,4.89,20250203,5980,-42.56,20240318,3140,9.39,20241210,2.07,N,032620,500,260 억,,938519,N,N,9,N,00,N diff --git a/032640/price/prices-20250301.csv b/032640/price/prices-20250301.csv index b20c630ecae1..3dc94f0ff3cd 100644 --- a/032640/price/prices-20250301.csv +++ b/032640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160413,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10860,50,2,0.46,6082275125,560142,78.29,10870,10920,10810,14050,7570,10810,10858.45,72.17,-131790,-65554,10943,10876,10823,10756,10703,10850,10730,25740,3240,5000,8640,10,1,436611361,47416,12.66,0.55,12,0.13,858.00,19825.00,12010,20241127,-9.58,9510,20240415,14.20,10920,-0.55,20250319,9860,10.14,20250123,12010,-9.58,20241127,9510,14.20,20240415,0.10,N,032640,5000,25739 억,,154405390,N,N,1328,N,00,N +20250319,150415,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10810,0,3,0.00,4803445735,442274,61.82,10870,10920,10810,14050,7570,10810,10860.79,72.18,-118857,-65449,10943,10876,10823,10756,10703,10850,10730,25740,3240,5000,8640,10,1,436611361,47198,12.60,0.55,12,0.10,858.00,19825.00,12010,20241127,-9.99,9510,20240415,13.67,10920,-1.01,20250319,9860,9.63,20250123,12010,-9.99,20241127,9510,13.67,20240415,0.10,N,032640,5000,25739 억,,154418323,N,N,519,N,00,N +20250319,140416,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10830,20,2,0.19,3911179005,359863,50.30,10870,10920,10810,14050,7570,10810,10868.52,72.18,-106983,-53907,10943,10876,10823,10756,10703,10850,10730,25740,3240,5000,8640,10,1,436611361,47285,12.62,0.55,12,0.08,858.00,19825.00,12010,20241127,-9.83,9510,20240415,13.88,10920,-0.82,20250319,9860,9.84,20250123,12010,-9.83,20241127,9510,13.88,20240415,0.10,N,032640,5000,25739 억,,154430197,N,N,519,N,00,N +20250319,130414,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10850,40,2,0.37,3326465165,305938,42.76,10870,10920,10810,14050,7570,10810,10873.00,72.19,-97560,-45380,10943,10876,10823,10756,10703,10850,10730,25740,3240,5000,8640,10,1,436611361,47372,12.65,0.55,12,0.07,858.00,19825.00,12010,20241127,-9.66,9510,20240415,14.09,10920,-0.64,20250319,9860,10.04,20250123,12010,-9.66,20241127,9510,14.09,20240415,0.10,N,032640,5000,25739 억,,154439620,N,N,519,N,00,N +20250319,120414,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10860,50,2,0.46,2978619705,273880,38.28,10870,10920,10810,14050,7570,10810,10875.64,72.19,-85473,-33523,10943,10876,10823,10756,10703,10850,10730,25740,3240,5000,8640,10,1,436611361,47416,12.66,0.55,12,0.06,858.00,19825.00,12010,20241127,-9.58,9510,20240415,14.20,10920,-0.55,20250319,9860,10.14,20250123,12010,-9.58,20241127,9510,14.20,20240415,0.10,N,032640,5000,25739 억,,154451707,N,N,519,N,00,N +20250319,110414,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10870,60,2,0.56,2527621075,232362,32.48,10870,10920,10810,14050,7570,10810,10877.95,72.20,-72747,-19759,10943,10876,10823,10756,10703,10850,10730,25740,3240,5000,8640,10,1,436611361,47460,12.67,0.55,12,0.05,858.00,19825.00,12010,20241127,-9.49,9510,20240415,14.30,10920,-0.46,20250319,9860,10.24,20250123,12010,-9.49,20241127,9510,14.30,20240415,0.10,N,032640,5000,25739 억,,154464433,N,N,519,N,00,N +20250319,100415,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10880,70,2,0.65,931807475,85907,12.01,10870,10880,10810,14050,7570,10810,10846.70,72.20,-66590,-13771,10943,10876,10823,10756,10703,10850,10730,25740,3240,5000,8640,10,1,436611361,47503,12.68,0.55,12,0.02,858.00,19825.00,12010,20241127,-9.41,9510,20240415,14.41,10900,-0.18,20250317,9860,10.34,20250123,12010,-9.41,20241127,9510,14.41,20240415,0.10,N,032640,5000,25739 억,,154470590,N,N,519,N,00,N +20250319,090415,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10840,30,2,0.28,116295495,10712,1.50,10870,10870,10820,14050,7570,10810,10856.58,72.21,-53933,-3070,10943,10876,10823,10756,10703,10850,10730,25740,3240,5000,8640,10,1,436611361,47329,12.63,0.55,12,0.00,858.00,19825.00,12010,20241127,-9.74,9510,20240415,13.99,10900,-0.55,20250317,9860,9.94,20250123,12010,-9.74,20241127,9510,13.99,20240415,0.10,N,032640,5000,25739 억,,154483247,N,N,519,N,00,N 20250318,160412,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10810,-90,5,-0.83,7662798490,707998,79.82,10870,10890,10770,14170,7630,10900,10823.21,72.24,134121,105815,11026,10962,10836,10772,10646,10995,10805,25740,3270,5000,8720,10,1,436611361,47198,7.58,0.55,12,0.16,1426.00,19633.00,12010,20241127,-9.99,9510,20240415,13.67,10900,-0.83,20250317,9860,9.63,20250123,12010,-9.99,20241127,9510,13.67,20240415,0.09,N,032640,5000,25739 억,,154543591,N,N,519,N,00,N 20250318,150415,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10810,-90,5,-0.83,6498262950,600295,67.68,10870,10890,10770,14170,7630,10900,10825.12,72.23,123211,99603,11026,10962,10836,10772,10646,10995,10805,25740,3270,5000,8720,10,1,436611361,47198,7.58,0.55,12,0.14,1426.00,19633.00,12010,20241127,-9.99,9510,20240415,13.67,10900,-0.83,20250317,9860,9.63,20250123,12010,-9.99,20241127,9510,13.67,20240415,0.09,N,032640,5000,25739 억,,154532681,N,N,1004,N,00,N 20250318,140414,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10790,-110,5,-1.01,5229362290,483005,54.45,10870,10890,10770,14170,7630,10900,10826.72,72.21,77034,56696,11026,10962,10836,10772,10646,10995,10805,25740,3270,5000,8720,10,1,436611361,47110,7.57,0.55,12,0.11,1426.00,19633.00,12010,20241127,-10.16,9510,20240415,13.46,10900,-1.01,20250317,9860,9.43,20250123,12010,-10.16,20241127,9510,13.46,20240415,0.09,N,032640,5000,25739 억,,154486504,N,N,1004,N,00,N diff --git a/032680/price/prices-20250301.csv b/032680/price/prices-20250301.csv index d2e56fa367bc..b894528f29dc 100644 --- a/032680/price/prices-20250301.csv +++ b/032680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,-3,5,-1.00,147895694,499741,58.87,297,305,292,390,210,300,295.94,19.88,0,1246,315,307,301,293,287,304,290,211,90,200,190,1,1,105590764,314,-2.65,0.56,12,0.47,-112.00,531.00,871,20240308,-65.90,270,20241209,10.00,467,-36.40,20250110,283,4.95,20250102,741,-59.92,20240326,270,10.00,20241209,2.01,N,032680,200,211 억,,20989206,N,N,0,N,00,N +20250319,150415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,295,-5,5,-1.67,128729267,434910,51.23,297,305,292,390,210,300,295.99,19.88,0,-9278,315,307,301,293,287,304,290,211,90,200,190,1,1,105590764,311,-2.63,0.56,12,0.41,-112.00,531.00,871,20240308,-66.13,270,20241209,9.26,467,-36.83,20250110,283,4.24,20250102,741,-60.19,20240326,270,9.26,20241209,2.01,N,032680,200,211 억,,20989206,N,N,0,N,00,N +20250319,140416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,294,-6,5,-2.00,110505368,373115,43.95,297,305,292,390,210,300,296.17,19.88,0,-9387,315,307,301,293,287,304,290,211,90,200,190,1,1,105590764,310,-2.62,0.55,12,0.35,-112.00,531.00,871,20240308,-66.25,270,20241209,8.89,467,-37.04,20250110,283,3.89,20250102,741,-60.32,20240326,270,8.89,20241209,2.01,N,032680,200,211 억,,20989206,N,N,0,N,00,N +20250319,130414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,-3,5,-1.00,70255064,236059,27.81,297,305,294,390,210,300,297.62,19.88,0,-11530,315,307,301,293,287,304,290,211,90,200,190,1,1,105590764,314,-2.65,0.56,12,0.22,-112.00,531.00,871,20240308,-65.90,270,20241209,10.00,467,-36.40,20250110,283,4.95,20250102,741,-59.92,20240326,270,10.00,20241209,2.01,N,032680,200,211 억,,20989206,N,N,0,N,00,N +20250319,120415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,-2,5,-0.67,45713789,153115,18.04,297,305,296,390,210,300,298.56,19.88,0,-11346,315,307,301,293,287,304,290,211,90,200,190,1,1,105590764,315,-2.66,0.56,12,0.15,-112.00,531.00,871,20240308,-65.79,270,20241209,10.37,467,-36.19,20250110,283,5.30,20250102,741,-59.78,20240326,270,10.37,20241209,2.01,N,032680,200,211 억,,20989206,N,N,0,N,00,N +20250319,110414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,-1,5,-0.33,27355839,91402,10.77,297,305,297,390,210,300,299.29,19.88,0,-11346,315,307,301,293,287,304,290,211,90,200,190,1,1,105590764,316,-2.67,0.56,12,0.09,-112.00,531.00,871,20240308,-65.67,270,20241209,10.74,467,-35.97,20250110,283,5.65,20250102,741,-59.65,20240326,270,10.74,20241209,2.01,N,032680,200,211 억,,20989206,N,N,0,N,00,N +20250319,100415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,-1,5,-0.33,18261715,60952,7.18,297,305,297,390,210,300,299.61,19.88,0,-11346,315,307,301,293,287,304,290,211,90,200,190,1,1,105590764,316,-2.67,0.56,12,0.06,-112.00,531.00,871,20240308,-65.67,270,20241209,10.74,467,-35.97,20250110,283,5.65,20250102,741,-59.65,20240326,270,10.74,20241209,2.01,N,032680,200,211 억,,20989206,N,N,0,N,00,N +20250319,090415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,-1,5,-0.33,3093162,10366,1.22,297,300,297,390,210,300,298.39,19.88,0,1227,315,307,301,293,287,304,290,211,90,200,190,1,1,105590764,316,-2.67,0.56,12,0.01,-112.00,531.00,871,20240308,-65.67,270,20241209,10.74,467,-35.97,20250110,283,5.65,20250102,741,-59.65,20240326,270,10.74,20241209,2.01,N,032680,200,211 억,,20989206,N,N,0,N,00,N 20250318,160413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,-5,5,-1.64,252469506,844304,143.27,305,309,295,396,214,305,299.03,19.88,0,-1764,321,313,309,301,297,311,299,211,91,200,190,1,1,105590764,317,-2.68,0.56,12,0.80,-112.00,531.00,871,20240308,-65.56,270,20241209,11.11,467,-35.76,20250110,283,6.01,20250102,746,-59.79,20240318,270,11.11,20241209,2.00,N,032680,200,211 억,,20989526,N,N,0,N,00,N 20250318,150415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,-8,5,-2.62,208295712,695968,118.10,305,309,296,396,214,305,299.29,19.88,0,321,321,313,309,301,297,311,299,211,91,200,190,1,1,105590764,314,-2.65,0.56,12,0.66,-112.00,531.00,871,20240308,-65.90,270,20241209,10.00,467,-36.40,20250110,283,4.95,20250102,746,-60.19,20240318,270,10.00,20241209,2.00,N,032680,200,211 억,,20989526,N,N,0,N,00,N 20250318,140414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,-7,5,-2.30,160687661,535612,90.89,305,309,297,396,214,305,300.01,19.88,0,-3744,321,313,309,301,297,311,299,211,91,200,190,1,1,105590764,315,-2.66,0.56,12,0.51,-112.00,531.00,871,20240308,-65.79,270,20241209,10.37,467,-36.19,20250110,283,5.30,20250102,746,-60.05,20240318,270,10.37,20241209,2.00,N,032680,200,211 억,,20989526,N,N,0,N,00,N diff --git a/032750/price/prices-20250301.csv b/032750/price/prices-20250301.csv index 0037edfe453b..f7d3ca47f68a 100644 --- a/032750/price/prices-20250301.csv +++ b/032750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,-35,5,-0.82,242265536,56779,35.41,4285,4330,4225,5570,3000,4285,4267.00,1.18,0,2359,4558,4421,4303,4166,4048,4490,4235,45,1285,500,2990,5,1,9031122,384,326.92,0.42,12,0.63,13.00,10228.00,5700,20240925,-25.44,3600,20241210,18.06,5640,-24.65,20250313,3910,8.70,20250203,5700,-25.44,20240925,3600,18.06,20241210,3.55,N,032750,500,45 억,,106930,N,N,0,N,00,N +20250319,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,5,2,0.12,209317891,49064,30.60,4285,4330,4225,5570,3000,4285,4266.22,1.18,0,2449,4558,4421,4303,4166,4048,4490,4235,45,1285,500,2990,5,1,9031122,387,330.00,0.42,12,0.54,13.00,10228.00,5700,20240925,-24.74,3600,20241210,19.17,5640,-23.94,20250313,3910,9.72,20250203,5700,-24.74,20240925,3600,19.17,20241210,3.55,N,032750,500,45 억,,106930,N,N,0,N,00,N +20250319,140416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4280,-5,5,-0.12,173066426,40584,25.31,4285,4330,4225,5570,3000,4285,4264.40,1.18,0,3458,4558,4421,4303,4166,4048,4490,4235,45,1285,500,2990,5,1,9031122,387,329.23,0.42,12,0.45,13.00,10228.00,5700,20240925,-24.91,3600,20241210,18.89,5640,-24.11,20250313,3910,9.46,20250203,5700,-24.91,20240925,3600,18.89,20241210,3.55,N,032750,500,45 억,,106930,N,N,0,N,00,N +20250319,130415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4280,-5,5,-0.12,156060146,36596,22.83,4285,4330,4225,5570,3000,4285,4264.40,1.18,0,3370,4558,4421,4303,4166,4048,4490,4235,45,1285,500,2990,5,1,9031122,387,329.23,0.42,12,0.41,13.00,10228.00,5700,20240925,-24.91,3600,20241210,18.89,5640,-24.11,20250313,3910,9.46,20250203,5700,-24.91,20240925,3600,18.89,20241210,3.55,N,032750,500,45 억,,106930,N,N,0,N,00,N +20250319,120415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,-20,5,-0.47,142161616,33331,20.79,4285,4330,4225,5570,3000,4285,4265.15,1.18,0,1561,4558,4421,4303,4166,4048,4490,4235,45,1285,500,2990,5,1,9031122,385,328.08,0.42,12,0.37,13.00,10228.00,5700,20240925,-25.18,3600,20241210,18.47,5640,-24.38,20250313,3910,9.08,20250203,5700,-25.18,20240925,3600,18.47,20241210,3.55,N,032750,500,45 억,,106930,N,N,0,N,00,N +20250319,110415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,-35,5,-0.82,128958134,30235,18.86,4285,4330,4225,5570,3000,4285,4265.19,1.18,0,1823,4558,4421,4303,4166,4048,4490,4235,45,1285,500,2990,5,1,9031122,384,326.92,0.42,12,0.33,13.00,10228.00,5700,20240925,-25.44,3600,20241210,18.06,5640,-24.65,20250313,3910,8.70,20250203,5700,-25.44,20240925,3600,18.06,20241210,3.55,N,032750,500,45 억,,106930,N,N,0,N,00,N +20250319,100416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,5,2,0.12,52715834,12287,7.66,4285,4330,4270,5570,3000,4285,4290.37,1.18,0,2765,4558,4421,4303,4166,4048,4490,4235,45,1285,500,2990,5,1,9031122,387,330.00,0.42,12,0.14,13.00,10228.00,5700,20240925,-24.74,3600,20241210,19.17,5640,-23.94,20250313,3910,9.72,20250203,5700,-24.74,20240925,3600,19.17,20241210,3.55,N,032750,500,45 억,,106930,N,N,0,N,00,N +20250319,090416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,35,2,0.82,13853170,3229,2.01,4285,4330,4270,5570,3000,4285,4290.24,1.18,0,1398,4558,4421,4303,4166,4048,4490,4235,45,1285,500,2990,5,1,9031122,390,332.31,0.42,12,0.04,13.00,10228.00,5700,20240925,-24.21,3600,20241210,20.00,5640,-23.40,20250313,3910,10.49,20250203,5700,-24.21,20240925,3600,20.00,20241210,3.55,N,032750,500,45 억,,106930,N,N,0,N,00,N 20250318,160413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,115,2,2.76,690998728,160290,139.55,4190,4440,4185,5420,2920,4170,4310.94,0.94,0,22316,4296,4232,4196,4132,4096,4215,4115,45,1250,500,2910,5,1,9031122,387,329.62,0.42,12,1.77,13.00,10228.00,5700,20240925,-24.82,3600,20241210,19.03,5640,-24.02,20250313,3910,9.59,20250203,5700,-24.82,20240925,3600,19.03,20241210,3.28,N,032750,500,45 억,,85239,N,N,0,N,00,N 20250318,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,130,2,3.12,679710778,157661,137.26,4190,4440,4185,5420,2920,4170,4311.22,0.94,0,22446,4296,4232,4196,4132,4096,4215,4115,45,1250,500,2910,5,1,9031122,388,330.77,0.42,12,1.75,13.00,10228.00,5700,20240925,-24.56,3600,20241210,19.44,5640,-23.76,20250313,3910,9.97,20250203,5700,-24.56,20240925,3600,19.44,20241210,3.28,N,032750,500,45 억,,85239,N,N,0,N,00,N 20250318,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,125,2,3.00,634458283,147099,128.07,4190,4440,4185,5420,2920,4170,4313.14,0.94,0,20442,4296,4232,4196,4132,4096,4215,4115,45,1250,500,2910,5,1,9031122,388,330.38,0.42,12,1.63,13.00,10228.00,5700,20240925,-24.65,3600,20241210,19.31,5640,-23.85,20250313,3910,9.85,20250203,5700,-24.65,20240925,3600,19.31,20241210,3.28,N,032750,500,45 억,,85239,N,N,0,N,00,N diff --git a/032790/price/prices-20250301.csv b/032790/price/prices-20250301.csv index c168b488bdc8..0c864859cc12 100644 --- a/032790/price/prices-20250301.csv +++ b/032790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1050,13,2,1.25,60056351,57224,64.34,1063,1075,1038,1348,726,1037,1049.50,0.52,0,-521,1091,1063,1042,1014,993,1078,1029,217,311,500,720,1,1,43388223,456,-1.67,1.17,12,0.13,-628.00,895.00,2570,20240405,-59.14,851,20250206,23.38,1209,-13.15,20250306,851,23.38,20250206,2570,-59.14,20240405,851,23.38,20250206,0.23,N,032790,500,216 억,,224973,N,N,0,N,00,N +20250319,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1047,10,2,0.96,56641454,53966,60.67,1063,1075,1038,1348,726,1037,1049.58,0.52,0,-521,1091,1063,1042,1014,993,1078,1029,217,311,500,720,1,1,43388223,454,-1.67,1.17,12,0.12,-628.00,895.00,2570,20240405,-59.26,851,20250206,23.03,1209,-13.40,20250306,851,23.03,20250206,2570,-59.26,20240405,851,23.03,20250206,0.23,N,032790,500,216 억,,224973,N,N,0,N,00,N +20250319,140417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1047,10,2,0.96,50239650,47846,53.79,1063,1075,1038,1348,726,1037,1050.03,0.52,0,-776,1091,1063,1042,1014,993,1078,1029,217,311,500,720,1,1,43388223,454,-1.67,1.17,12,0.11,-628.00,895.00,2570,20240405,-59.26,851,20250206,23.03,1209,-13.40,20250306,851,23.03,20250206,2570,-59.26,20240405,851,23.03,20250206,0.23,N,032790,500,216 억,,224973,N,N,0,N,00,N +20250319,130415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1045,8,2,0.77,41874187,39835,44.79,1063,1075,1038,1348,726,1037,1051.19,0.52,0,-1742,1091,1063,1042,1014,993,1078,1029,217,311,500,720,1,1,43388223,453,-1.66,1.17,12,0.09,-628.00,895.00,2570,20240405,-59.34,851,20250206,22.80,1209,-13.56,20250306,851,22.80,20250206,2570,-59.34,20240405,851,22.80,20250206,0.23,N,032790,500,216 억,,224973,N,N,0,N,00,N +20250319,120415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1041,4,2,0.39,38001867,36122,40.61,1063,1075,1038,1348,726,1037,1052.04,0.52,0,-2173,1091,1063,1042,1014,993,1078,1029,217,311,500,720,1,1,43388223,452,-1.66,1.16,12,0.08,-628.00,895.00,2570,20240405,-59.49,851,20250206,22.33,1209,-13.90,20250306,851,22.33,20250206,2570,-59.49,20240405,851,22.33,20250206,0.23,N,032790,500,216 억,,224973,N,N,0,N,00,N +20250319,110415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1050,13,2,1.25,33050086,31380,35.28,1063,1075,1038,1348,726,1037,1053.22,0.52,0,-3420,1091,1063,1042,1014,993,1078,1029,217,311,500,720,1,1,43388223,456,-1.67,1.17,12,0.07,-628.00,895.00,2570,20240405,-59.14,851,20250206,23.38,1209,-13.15,20250306,851,23.38,20250206,2570,-59.14,20240405,851,23.38,20250206,0.23,N,032790,500,216 억,,224973,N,N,0,N,00,N +20250319,100416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1050,13,2,1.25,31023251,29448,33.11,1063,1075,1038,1348,726,1037,1053.49,0.52,0,-4454,1091,1063,1042,1014,993,1078,1029,217,311,500,720,1,1,43388223,456,-1.67,1.17,12,0.07,-628.00,895.00,2570,20240405,-59.14,851,20250206,23.38,1209,-13.15,20250306,851,23.38,20250206,2570,-59.14,20240405,851,23.38,20250206,0.23,N,032790,500,216 억,,224973,N,N,0,N,00,N +20250319,090416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1065,28,2,2.70,11356524,10666,11.99,1063,1075,1040,1348,726,1037,1064.74,0.52,0,-597,1091,1063,1042,1014,993,1078,1029,217,311,500,720,1,1,43388223,462,-1.70,1.19,12,0.02,-628.00,895.00,2570,20240405,-58.56,851,20250206,25.15,1209,-11.91,20250306,851,25.15,20250206,2570,-58.56,20240405,851,25.15,20250206,0.23,N,032790,500,216 억,,224973,N,N,0,N,00,N 20250318,160413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1037,9,2,0.88,92200907,88862,145.08,1028,1070,1021,1336,720,1028,1037.57,0.52,0,1294,1048,1038,1024,1014,1000,1043,1019,217,308,500,710,1,1,43388223,450,-1.65,1.16,12,0.20,-628.00,895.00,2570,20240405,-59.65,851,20250206,21.86,1209,-14.23,20250306,851,21.86,20250206,2570,-59.65,20240405,851,21.86,20250206,0.23,N,032790,500,216 억,,223679,N,N,0,N,00,N 20250318,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1034,6,2,0.58,87007357,83837,136.87,1028,1070,1021,1336,720,1028,1037.82,0.52,0,1915,1048,1038,1024,1014,1000,1043,1019,217,308,500,710,1,1,43388223,449,-1.65,1.16,12,0.19,-628.00,895.00,2570,20240405,-59.77,851,20250206,21.50,1209,-14.47,20250306,851,21.50,20250206,2570,-59.77,20240405,851,21.50,20250206,0.23,N,032790,500,216 억,,223679,N,N,0,N,00,N 20250318,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1030,2,2,0.19,83564007,80489,131.41,1028,1070,1021,1336,720,1028,1038.20,0.52,0,2151,1048,1038,1024,1014,1000,1043,1019,217,308,500,710,1,1,43388223,447,-1.64,1.15,12,0.19,-628.00,895.00,2570,20240405,-59.92,851,20250206,21.03,1209,-14.81,20250306,851,21.03,20250206,2570,-59.92,20240405,851,21.03,20250206,0.23,N,032790,500,216 억,,223679,N,N,0,N,00,N diff --git a/032800/price/prices-20250301.csv b/032800/price/prices-20250301.csv index 100c82f3f4a9..3c1793254812 100644 --- a/032800/price/prices-20250301.csv +++ b/032800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,575,-4,5,-0.69,88099895,153482,292.47,580,584,570,752,406,579,574.01,0.52,0,-1074,589,583,580,574,571,582,573,230,173,500,340,1,1,45957058,264,-2.75,0.43,06,0.33,-209.00,1344.00,2450,20240319,-76.53,496,20250217,15.93,754,-23.74,20250221,496,15.93,20250217,800,-28.12,20241101,150,283.33,20240906,0.00,N,032800,500,229 억,,239317,N,N,0,N,00,N +20250319,150416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,574,-5,5,-0.86,82980387,144571,275.49,580,584,570,752,406,579,573.98,0.52,0,-640,589,583,580,574,571,582,573,230,173,500,340,1,1,45957058,264,-2.75,0.43,06,0.31,-209.00,1344.00,2450,20240319,-76.57,496,20250217,15.73,754,-23.87,20250221,496,15.73,20250217,800,-28.25,20241101,150,282.67,20240906,0.00,N,032800,500,229 억,,239317,N,N,0,N,00,N +20250319,140417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,572,-7,5,-1.21,75773117,131960,251.46,580,584,571,752,406,579,574.21,0.52,0,1522,589,583,580,574,571,582,573,230,173,500,340,1,1,45957058,263,-2.74,0.43,06,0.29,-209.00,1344.00,2450,20240319,-76.65,496,20250217,15.32,754,-24.14,20250221,496,15.32,20250217,800,-28.50,20241101,150,281.33,20240906,0.00,N,032800,500,229 억,,239317,N,N,0,N,00,N +20250319,130415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,574,-5,5,-0.86,68689733,119593,227.90,580,584,572,752,406,579,574.36,0.52,0,1287,589,583,580,574,571,582,573,230,173,500,340,1,1,45957058,264,-2.75,0.43,06,0.26,-209.00,1344.00,2450,20240319,-76.57,496,20250217,15.73,754,-23.87,20250221,496,15.73,20250217,800,-28.25,20241101,150,282.67,20240906,0.00,N,032800,500,229 억,,239317,N,N,0,N,00,N +20250319,120415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,577,-2,5,-0.35,46137822,80204,152.84,580,584,572,752,406,579,575.26,0.52,0,1809,589,583,580,574,571,582,573,230,173,500,340,1,1,45957058,265,-2.76,0.43,06,0.17,-209.00,1344.00,2450,20240319,-76.45,496,20250217,16.33,754,-23.47,20250221,496,16.33,20250217,800,-27.88,20241101,150,284.67,20240906,0.00,N,032800,500,229 억,,239317,N,N,0,N,00,N +20250319,110415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,580,1,2,0.17,36791985,63904,121.78,580,584,572,752,406,579,575.74,0.52,0,812,589,583,580,574,571,582,573,230,173,500,340,1,1,45957058,267,-2.78,0.43,06,0.14,-209.00,1344.00,2450,20240319,-76.33,496,20250217,16.94,754,-23.08,20250221,496,16.94,20250217,800,-27.50,20241101,150,286.67,20240906,0.00,N,032800,500,229 억,,239317,N,N,0,N,00,N +20250319,100416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,576,-3,5,-0.52,14199048,24635,46.94,580,584,573,752,406,579,576.38,0.52,0,-1097,589,583,580,574,571,582,573,230,173,500,340,1,1,45957058,265,-2.76,0.43,06,0.05,-209.00,1344.00,2450,20240319,-76.49,496,20250217,16.13,754,-23.61,20250221,496,16.13,20250217,800,-28.00,20241101,150,284.00,20240906,0.00,N,032800,500,229 억,,239317,N,N,0,N,00,N +20250319,090416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,583,4,2,0.69,1373896,2363,4.50,580,584,579,752,406,579,581.42,0.52,0,-507,589,583,580,574,571,582,573,230,173,500,340,1,1,45957058,268,-2.79,0.43,06,0.01,-209.00,1344.00,2450,20240319,-76.20,496,20250217,17.54,754,-22.68,20250221,496,17.54,20250217,800,-27.12,20241101,150,288.67,20240906,0.00,N,032800,500,229 억,,239317,N,N,0,N,00,N 20250318,160413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,579,-7,5,-1.19,29635822,50985,44.41,584,586,577,761,411,586,581.27,0.54,0,-11716,600,593,588,581,576,590,578,230,175,500,350,1,1,45957058,266,-2.77,0.43,06,0.11,-209.00,1344.00,2450,20240319,-76.37,496,20250217,16.73,754,-23.21,20250221,496,16.73,20250217,800,-27.62,20241101,150,286.00,20240906,0.00,N,032800,500,229 억,,250134,N,N,0,N,00,N 20250318,150416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,580,-6,5,-1.02,28881838,49685,43.28,584,586,577,761,411,586,581.30,0.54,0,-10879,600,593,588,581,576,590,578,230,175,500,350,1,1,45957058,267,-2.78,0.43,06,0.11,-209.00,1344.00,2450,20240319,-76.33,496,20250217,16.94,754,-23.08,20250221,496,16.94,20250217,800,-27.50,20241101,150,286.67,20240906,0.00,N,032800,500,229 억,,250134,N,N,0,N,00,N 20250318,140415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,582,-4,5,-0.68,27010675,46462,40.47,584,586,577,761,411,586,581.35,0.54,0,-7908,600,593,588,581,576,590,578,230,175,500,350,1,1,45957058,267,-2.78,0.43,06,0.10,-209.00,1344.00,2450,20240319,-76.24,496,20250217,17.34,754,-22.81,20250221,496,17.34,20250217,800,-27.25,20241101,150,288.00,20240906,0.00,N,032800,500,229 억,,250134,N,N,0,N,00,N diff --git a/032820/price/prices-20250301.csv b/032820/price/prices-20250301.csv index 1d44bace57d5..ca30fb1a0dd4 100644 --- a/032820/price/prices-20250301.csv +++ b/032820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160414,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1955,5,2,0.26,5479583103,2776464,101.43,1951,1999,1951,2535,1365,1950,1973.61,1.75,0,-423612,2007,1978,1959,1930,1911,1969,1921,823,585,500,1240,1,1,164677432,3219,59.24,2.91,12,1.69,33.00,672.00,3300,20240718,-40.76,1268,20240307,54.18,2370,-17.51,20250218,1659,17.84,20250102,3300,-40.76,20240718,1299,50.50,20240419,3.95,N,032820,500,823 억,,2875531,N,N,4221,N,00,N +20250319,150416,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1955,5,2,0.26,5200390867,2633640,96.21,1951,1999,1951,2535,1365,1950,1974.62,1.75,0,-437232,2007,1978,1959,1930,1911,1969,1921,823,585,500,1240,1,1,164677432,3219,59.24,2.91,12,1.60,33.00,672.00,3300,20240718,-40.76,1268,20240307,54.18,2370,-17.51,20250218,1659,17.84,20250102,3300,-40.76,20240718,1299,50.50,20240419,3.95,N,032820,500,823 억,,2875531,N,N,4221,N,00,N +20250319,140417,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1953,3,2,0.15,4750625798,2403816,87.81,1951,1999,1951,2535,1365,1950,1976.30,1.75,0,-393383,2007,1978,1959,1930,1911,1969,1921,823,585,500,1240,1,1,164677432,3216,59.18,2.91,12,1.46,33.00,672.00,3300,20240718,-40.82,1268,20240307,54.02,2370,-17.59,20250218,1659,17.72,20250102,3300,-40.82,20240718,1299,50.35,20240419,3.95,N,032820,500,823 억,,2875531,N,N,4221,N,00,N +20250319,130416,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1959,9,2,0.46,4252271080,2148938,78.50,1951,1999,1951,2535,1365,1950,1978.80,1.75,0,-306822,2007,1978,1959,1930,1911,1969,1921,823,585,500,1240,1,1,164677432,3226,59.36,2.92,12,1.30,33.00,672.00,3300,20240718,-40.64,1268,20240307,54.50,2370,-17.34,20250218,1659,18.08,20250102,3300,-40.64,20240718,1299,50.81,20240419,3.95,N,032820,500,823 억,,2875531,N,N,4221,N,00,N +20250319,120416,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1957,7,2,0.36,3992998833,2016622,73.67,1951,1999,1951,2535,1365,1950,1980.07,1.75,0,-259967,2007,1978,1959,1930,1911,1969,1921,823,585,500,1240,1,1,164677432,3223,59.30,2.91,12,1.22,33.00,672.00,3300,20240718,-40.70,1268,20240307,54.34,2370,-17.43,20250218,1659,17.96,20250102,3300,-40.70,20240718,1299,50.65,20240419,3.95,N,032820,500,823 억,,2875531,N,N,4221,N,00,N +20250319,110416,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1967,17,2,0.87,3621946971,1827378,66.75,1951,1999,1951,2535,1365,1950,1982.08,1.75,0,-197943,2007,1978,1959,1930,1911,1969,1921,823,585,500,1240,1,1,164677432,3239,59.61,2.93,12,1.11,33.00,672.00,3300,20240718,-40.39,1268,20240307,55.13,2370,-17.00,20250218,1659,18.57,20250102,3300,-40.39,20240718,1299,51.42,20240419,3.95,N,032820,500,823 억,,2875531,N,N,4221,N,00,N +20250319,100416,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1974,24,2,1.23,2688519479,1354763,49.49,1951,1999,1951,2535,1365,1950,1984.54,1.75,0,-33665,2007,1978,1959,1930,1911,1969,1921,823,585,500,1240,1,1,164677432,3251,59.82,2.94,12,0.82,33.00,672.00,3300,20240718,-40.18,1268,20240307,55.68,2370,-16.71,20250218,1659,18.99,20250102,3300,-40.18,20240718,1299,51.96,20240419,3.95,N,032820,500,823 억,,2875531,N,N,4221,N,00,N +20250319,090417,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1967,17,2,0.87,139165267,70978,2.59,1951,1973,1951,2535,1365,1950,1960.94,1.75,0,19401,2007,1978,1959,1930,1911,1969,1921,823,585,500,1240,1,1,164677432,3239,59.61,2.93,12,0.04,33.00,672.00,3300,20240718,-40.39,1268,20240307,55.13,2370,-17.00,20250218,1659,18.57,20250102,3300,-40.39,20240718,1299,51.42,20240419,3.95,N,032820,500,823 억,,2875531,N,N,4221,N,00,N 20250318,160414,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1950,-27,5,-1.37,5312717695,2709502,95.34,1974,1988,1940,2570,1384,1977,1960.78,1.84,0,-151768,2044,2010,1991,1957,1938,2001,1948,823,593,500,1260,1,1,164677432,3211,59.09,2.90,12,1.65,33.00,672.00,3300,20240718,-40.91,1265,20240306,54.15,2370,-17.72,20250218,1659,17.54,20250102,3300,-40.91,20240718,1299,50.12,20240419,3.91,N,032820,500,823 억,,3027164,N,N,4221,N,00,N 20250318,150416,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1949,-28,5,-1.42,5017853241,2558233,90.02,1974,1988,1940,2570,1384,1977,1961.45,1.84,0,-118042,2044,2010,1991,1957,1938,2001,1948,823,593,500,1260,1,1,164677432,3210,59.06,2.90,12,1.55,33.00,672.00,3300,20240718,-40.94,1265,20240306,54.07,2370,-17.76,20250218,1659,17.48,20250102,3300,-40.94,20240718,1299,50.04,20240419,3.91,N,032820,500,823 억,,3027164,N,N,3071,N,00,N 20250318,140415,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1948,-29,5,-1.47,4706818687,2398869,84.41,1974,1988,1940,2570,1384,1977,1962.10,1.84,0,-114268,2044,2010,1991,1957,1938,2001,1948,823,593,500,1260,1,1,164677432,3208,59.03,2.90,12,1.46,33.00,672.00,3300,20240718,-40.97,1265,20240306,53.99,2370,-17.81,20250218,1659,17.42,20250102,3300,-40.97,20240718,1299,49.96,20240419,3.91,N,032820,500,823 억,,3027164,N,N,3071,N,00,N diff --git a/032830/price/prices-20250301.csv b/032830/price/prices-20250301.csv index d7006327f511..16988c457cb7 100644 --- a/032830/price/prices-20250301.csv +++ b/032830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160415,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85300,1200,2,1.43,20091329150,235985,75.67,84100,85700,83900,109300,58900,84100,85138.05,21.58,0,-47107,86100,85100,84000,83000,81900,85600,83500,1000,25200,500,63910,100,1,200000000,170600,9.00,0.38,12,0.12,9477.00,222741.00,111000,20241118,-23.15,76600,20240419,11.36,103700,-17.74,20250217,81000,5.31,20250124,111000,-23.15,20241118,76600,11.36,20240419,0.04,N,032830,500,1000 억,,43167310,N,N,2493,N,00,N +20250319,150416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85200,1100,2,1.31,16563514800,194619,62.41,84100,85700,83900,109300,58900,84100,85107.40,21.58,0,-41266,86100,85100,84000,83000,81900,85600,83500,1000,25200,500,63910,100,1,200000000,170400,8.99,0.38,12,0.10,9477.00,222741.00,111000,20241118,-23.24,76600,20240419,11.23,103700,-17.84,20250217,81000,5.19,20250124,111000,-23.24,20241118,76600,11.23,20240419,0.04,N,032830,500,1000 억,,43167310,N,N,6208,N,00,N +20250319,140417,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85100,1000,2,1.19,13993760450,164447,52.73,84100,85700,83900,109300,58900,84100,85095.89,21.58,0,-33055,86100,85100,84000,83000,81900,85600,83500,1000,25200,500,63910,100,1,200000000,170200,8.98,0.38,12,0.08,9477.00,222741.00,111000,20241118,-23.33,76600,20240419,11.10,103700,-17.94,20250217,81000,5.06,20250124,111000,-23.33,20241118,76600,11.10,20240419,0.04,N,032830,500,1000 억,,43167310,N,N,6208,N,00,N +20250319,130416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85200,1100,2,1.31,11673270600,137206,44.00,84100,85700,83900,109300,58900,84100,85078.45,21.58,0,-22114,86100,85100,84000,83000,81900,85600,83500,1000,25200,500,63910,100,1,200000000,170400,8.99,0.38,12,0.07,9477.00,222741.00,111000,20241118,-23.24,76600,20240419,11.23,103700,-17.84,20250217,81000,5.19,20250124,111000,-23.24,20241118,76600,11.23,20240419,0.04,N,032830,500,1000 억,,43167310,N,N,6208,N,00,N +20250319,120416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85500,1400,2,1.66,9246321450,108761,34.87,84100,85700,83900,109300,58900,84100,85015.07,21.58,0,-12378,86100,85100,84000,83000,81900,85600,83500,1000,25200,500,63910,100,1,200000000,171000,9.02,0.38,12,0.05,9477.00,222741.00,111000,20241118,-22.97,76600,20240419,11.62,103700,-17.55,20250217,81000,5.56,20250124,111000,-22.97,20241118,76600,11.62,20240419,0.04,N,032830,500,1000 억,,43167310,N,N,6208,N,00,N +20250319,110416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85400,1300,2,1.55,7043695300,83003,26.62,84100,85600,83900,109300,58900,84100,84860.76,21.58,0,-4238,86100,85100,84000,83000,81900,85600,83500,1000,25200,500,63910,100,1,200000000,170800,9.01,0.38,12,0.04,9477.00,222741.00,111000,20241118,-23.06,76600,20240419,11.49,103700,-17.65,20250217,81000,5.43,20250124,111000,-23.06,20241118,76600,11.49,20240419,0.04,N,032830,500,1000 억,,43167310,N,N,6208,N,00,N +20250319,100417,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84800,700,2,0.83,3658198700,43258,13.87,84100,85100,83900,109300,58900,84100,84567.02,21.58,0,-5221,86100,85100,84000,83000,81900,85600,83500,1000,25200,500,63910,100,1,200000000,169600,8.95,0.38,12,0.02,9477.00,222741.00,111000,20241118,-23.60,76600,20240419,10.70,103700,-18.23,20250217,81000,4.69,20250124,111000,-23.60,20241118,76600,10.70,20240419,0.04,N,032830,500,1000 억,,43167310,N,N,6208,N,00,N +20250319,090417,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84500,400,2,0.48,327398000,3885,1.25,84100,84900,83900,109300,58900,84100,84272.46,21.58,0,-1015,86100,85100,84000,83000,81900,85600,83500,1000,25200,500,63910,100,1,200000000,169000,8.92,0.38,12,0.00,9477.00,222741.00,111000,20241118,-23.87,76600,20240419,10.31,103700,-18.51,20250217,81000,4.32,20250124,111000,-23.87,20241118,76600,10.31,20240419,0.04,N,032830,500,1000 억,,43167310,N,N,6208,N,00,N 20250318,160414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84100,1500,2,1.82,26227192850,311385,125.20,83200,85000,82900,107300,57900,82600,84227.81,21.56,0,34667,84200,83400,82500,81700,80800,82950,81250,1000,24700,500,62770,100,1,200000000,168200,8.87,0.38,12,0.16,9477.00,222741.00,111000,20241118,-24.23,76600,20240419,9.79,103700,-18.90,20250217,81000,3.83,20250124,111000,-24.23,20241118,76600,9.79,20240419,0.04,N,032830,500,1000 억,,43128984,N,N,6208,N,00,N 20250318,150416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84100,1500,2,1.82,23370058000,277419,111.54,83200,85000,82900,107300,57900,82600,84241.30,21.56,0,32936,84200,83400,82500,81700,80800,82950,81250,1000,24700,500,62770,100,1,200000000,168200,8.87,0.38,12,0.14,9477.00,222741.00,111000,20241118,-24.23,76600,20240419,9.79,103700,-18.90,20250217,81000,3.83,20250124,111000,-24.23,20241118,76600,9.79,20240419,0.04,N,032830,500,1000 억,,43128984,N,N,9155,N,00,N 20250318,140416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84200,1600,2,1.94,20785341100,246672,99.18,83200,85000,82900,107300,57900,82600,84263.40,21.56,0,38985,84200,83400,82500,81700,80800,82950,81250,1000,24700,500,62770,100,1,200000000,168400,8.88,0.38,12,0.12,9477.00,222741.00,111000,20241118,-24.14,76600,20240419,9.92,103700,-18.80,20250217,81000,3.95,20250124,111000,-24.14,20241118,76600,9.92,20240419,0.04,N,032830,500,1000 억,,43128984,N,N,9155,N,00,N diff --git a/032850/price/prices-20250301.csv b/032850/price/prices-20250301.csv index 87c421b284d2..2bd0c59895a3 100644 --- a/032850/price/prices-20250301.csv +++ b/032850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,-40,5,-0.82,257622458,53191,97.16,4845,4875,4815,6320,3410,4865,4843.35,2.34,0,-10445,4901,4882,4866,4847,4831,4892,4857,83,1455,500,3110,5,1,16623293,802,10.33,1.08,12,0.32,467.00,4480.00,7600,20240312,-36.51,4405,20241209,9.53,5400,-10.65,20250226,4715,2.33,20250203,6810,-29.15,20240319,4405,9.53,20241209,3.83,N,032850,500,83 억,,389244,N,N,0,N,00,N +20250319,150417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,-20,5,-0.41,241746738,49903,91.16,4845,4875,4815,6320,3410,4865,4844.33,2.34,0,-9399,4901,4882,4866,4847,4831,4892,4857,83,1455,500,3110,5,1,16623293,805,10.37,1.08,12,0.30,467.00,4480.00,7600,20240312,-36.25,4405,20241209,9.99,5400,-10.28,20250226,4715,2.76,20250203,6810,-28.85,20240319,4405,9.99,20241209,3.83,N,032850,500,83 억,,389244,N,N,0,N,00,N +20250319,140418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,-10,5,-0.21,228024263,47069,85.98,4845,4875,4815,6320,3410,4865,4844.47,2.34,0,-8911,4901,4882,4866,4847,4831,4892,4857,83,1455,500,3110,5,1,16623293,807,10.40,1.08,12,0.28,467.00,4480.00,7600,20240312,-36.12,4405,20241209,10.22,5400,-10.09,20250226,4715,2.97,20250203,6810,-28.71,20240319,4405,10.22,20241209,3.83,N,032850,500,83 억,,389244,N,N,0,N,00,N +20250319,130416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,-25,5,-0.51,215466203,44476,81.25,4845,4875,4815,6320,3410,4865,4844.55,2.34,0,-8444,4901,4882,4866,4847,4831,4892,4857,83,1455,500,3110,5,1,16623293,805,10.36,1.08,12,0.27,467.00,4480.00,7600,20240312,-36.32,4405,20241209,9.88,5400,-10.37,20250226,4715,2.65,20250203,6810,-28.93,20240319,4405,9.88,20241209,3.83,N,032850,500,83 억,,389244,N,N,0,N,00,N +20250319,120416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,-25,5,-0.51,182454018,37658,68.79,4845,4875,4815,6320,3410,4865,4845.03,2.34,0,-7941,4901,4882,4866,4847,4831,4892,4857,83,1455,500,3110,5,1,16623293,805,10.36,1.08,12,0.23,467.00,4480.00,7600,20240312,-36.32,4405,20241209,9.88,5400,-10.37,20250226,4715,2.65,20250203,6810,-28.93,20240319,4405,9.88,20241209,3.83,N,032850,500,83 억,,389244,N,N,0,N,00,N +20250319,110416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,-30,5,-0.62,146928630,30307,55.36,4845,4875,4815,6320,3410,4865,4848.01,2.34,0,-10650,4901,4882,4866,4847,4831,4892,4857,83,1455,500,3110,5,1,16623293,804,10.35,1.08,12,0.18,467.00,4480.00,7600,20240312,-36.38,4405,20241209,9.76,5400,-10.46,20250226,4715,2.55,20250203,6810,-29.00,20240319,4405,9.76,20241209,3.83,N,032850,500,83 억,,389244,N,N,0,N,00,N +20250319,100417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,-15,5,-0.31,49653665,10227,18.68,4845,4875,4845,6320,3410,4865,4855.15,2.34,0,869,4901,4882,4866,4847,4831,4892,4857,83,1455,500,3110,5,1,16623293,806,10.39,1.08,12,0.06,467.00,4480.00,7600,20240312,-36.18,4405,20241209,10.10,5400,-10.19,20250226,4715,2.86,20250203,6810,-28.78,20240319,4405,10.10,20241209,3.83,N,032850,500,83 억,,389244,N,N,0,N,00,N +20250319,090417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,10,2,0.21,21225250,4372,7.99,4845,4875,4845,6320,3410,4865,4854.81,2.34,0,2465,4901,4882,4866,4847,4831,4892,4857,83,1455,500,3110,5,1,16623293,810,10.44,1.09,12,0.03,467.00,4480.00,7600,20240312,-35.86,4405,20241209,10.67,5400,-9.72,20250226,4715,3.39,20250203,6810,-28.41,20240319,4405,10.67,20241209,3.83,N,032850,500,83 억,,389244,N,N,0,N,00,N 20250318,160414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,15,2,0.31,259286837,53293,91.46,4860,4885,4850,6300,3395,4850,4865.31,2.27,0,12521,4910,4880,4865,4835,4820,4872,4827,83,1450,500,3100,5,1,16623293,809,10.42,1.09,12,0.32,467.00,4480.00,8290,20240306,-41.31,4405,20241209,10.44,5400,-9.91,20250226,4715,3.18,20250203,7070,-31.19,20240318,4405,10.44,20241209,3.85,N,032850,500,83 억,,377665,N,N,0,N,00,N 20250318,150417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,20,2,0.41,242314642,49805,85.48,4860,4885,4850,6300,3395,4850,4865.27,2.27,0,13086,4910,4880,4865,4835,4820,4872,4827,83,1450,500,3100,5,1,16623293,810,10.43,1.09,12,0.30,467.00,4480.00,8290,20240306,-41.25,4405,20241209,10.56,5400,-9.81,20250226,4715,3.29,20250203,7070,-31.12,20240318,4405,10.56,20241209,3.85,N,032850,500,83 억,,377665,N,N,0,N,00,N 20250318,140416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,20,2,0.41,212667867,43715,75.03,4860,4885,4850,6300,3395,4850,4864.87,2.27,0,13764,4910,4880,4865,4835,4820,4872,4827,83,1450,500,3100,5,1,16623293,810,10.43,1.09,12,0.26,467.00,4480.00,8290,20240306,-41.25,4405,20241209,10.56,5400,-9.81,20250226,4715,3.29,20250203,7070,-31.12,20240318,4405,10.56,20241209,3.85,N,032850,500,83 억,,377665,N,N,0,N,00,N diff --git a/032860/price/prices-20250301.csv b/032860/price/prices-20250301.csv index 9a645d2f3cf3..fc4774f46be7 100644 --- a/032860/price/prices-20250301.csv +++ b/032860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160415,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1329,12,2,0.91,65264542,49496,65.03,1310,1329,1310,1712,922,1317,1318.38,0.27,0,-336,1337,1326,1308,1297,1279,1332,1303,202,395,500,790,1,1,40395863,537,-10.15,1.01,12,0.12,-131.00,1319.00,3995,20241022,-66.73,1161,20241227,14.47,1475,-9.90,20250310,1170,13.59,20250305,3995,-66.73,20241022,1161,14.47,20241227,0.00,N,032860,500,201 억,,107112,N,N,0,N,00,Y +20250319,150417,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1325,8,2,0.61,58137115,44133,57.99,1310,1325,1310,1712,922,1317,1317.32,0.27,0,-336,1337,1326,1308,1297,1279,1332,1303,202,395,500,790,1,1,40395863,535,-10.11,1.00,12,0.11,-131.00,1319.00,3995,20241022,-66.83,1161,20241227,14.13,1475,-10.17,20250310,1170,13.25,20250305,3995,-66.83,20241022,1161,14.13,20241227,0.00,N,032860,500,201 억,,107112,N,N,0,N,00,Y +20250319,140418,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1323,6,2,0.46,52839109,40133,52.73,1310,1323,1310,1712,922,1317,1316.60,0.27,0,-336,1337,1326,1308,1297,1279,1332,1303,202,395,500,790,1,1,40395863,534,-10.10,1.00,12,0.10,-131.00,1319.00,3995,20241022,-66.88,1161,20241227,13.95,1475,-10.31,20250310,1170,13.08,20250305,3995,-66.88,20241022,1161,13.95,20241227,0.00,N,032860,500,201 억,,107112,N,N,0,N,00,Y +20250319,130416,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1320,3,2,0.23,45551971,34617,45.48,1310,1320,1310,1712,922,1317,1315.88,0.27,0,-336,1337,1326,1308,1297,1279,1332,1303,202,395,500,790,1,1,40395863,533,-10.08,1.00,12,0.09,-131.00,1319.00,3995,20241022,-66.96,1161,20241227,13.70,1475,-10.51,20250310,1170,12.82,20250305,3995,-66.96,20241022,1161,13.70,20241227,0.00,N,032860,500,201 억,,107112,N,N,0,N,00,Y +20250319,120416,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1319,2,2,0.15,42144556,32035,42.09,1310,1320,1310,1712,922,1317,1315.58,0.27,0,-336,1337,1326,1308,1297,1279,1332,1303,202,395,500,790,1,1,40395863,533,-10.07,1.00,12,0.08,-131.00,1319.00,3995,20241022,-66.98,1161,20241227,13.61,1475,-10.58,20250310,1170,12.74,20250305,3995,-66.98,20241022,1161,13.61,20241227,0.00,N,032860,500,201 억,,107112,N,N,0,N,00,Y +20250319,110417,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1313,-4,5,-0.30,31791283,24160,31.74,1310,1320,1310,1712,922,1317,1315.86,0.27,0,-336,1337,1326,1308,1297,1279,1332,1303,202,395,500,790,1,1,40395863,530,-10.02,1.00,12,0.06,-131.00,1319.00,3995,20241022,-67.13,1161,20241227,13.09,1475,-10.98,20250310,1170,12.22,20250305,3995,-67.13,20241022,1161,13.09,20241227,0.00,N,032860,500,201 억,,107112,N,N,0,N,00,Y +20250319,100417,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1320,3,2,0.23,21533840,16383,21.53,1310,1320,1310,1712,922,1317,1314.40,0.27,0,-336,1337,1326,1308,1297,1279,1332,1303,202,395,500,790,1,1,40395863,533,-10.08,1.00,12,0.04,-131.00,1319.00,3995,20241022,-66.96,1161,20241227,13.70,1475,-10.51,20250310,1170,12.82,20250305,3995,-66.96,20241022,1161,13.70,20241227,0.00,N,032860,500,201 억,,107112,N,N,0,N,00,Y +20250319,090417,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1310,-7,5,-0.53,2948810,2251,2.96,1310,1310,1310,1712,922,1317,1310.00,0.27,0,-336,1337,1326,1308,1297,1279,1332,1303,202,395,500,790,1,1,40395863,529,-10.00,0.99,12,0.01,-131.00,1319.00,3995,20241022,-67.21,1161,20241227,12.83,1475,-11.19,20250310,1170,11.97,20250305,3995,-67.21,20241022,1161,12.83,20241227,0.00,N,032860,500,201 억,,107112,N,N,0,N,00,Y 20250318,160415,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1317,13,2,1.00,99292326,75983,18.86,1303,1319,1290,1695,913,1304,1306.77,0.14,0,-466,1431,1367,1324,1260,1217,1346,1239,202,391,500,780,1,1,40395863,532,-10.05,1.00,12,0.19,-131.00,1319.00,3995,20241022,-67.03,1161,20241227,13.44,1475,-10.71,20250310,1170,12.56,20250305,3995,-67.03,20241022,1161,13.44,20241227,0.00,N,032860,500,201 억,,55760,N,N,0,N,00,Y 20250318,150417,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1318,14,2,1.07,94892229,72642,18.03,1303,1319,1290,1695,913,1304,1306.30,0.14,0,-466,1431,1367,1324,1260,1217,1346,1239,202,391,500,780,1,1,40395863,532,-10.06,1.00,12,0.18,-131.00,1319.00,3995,20241022,-67.01,1161,20241227,13.52,1475,-10.64,20250310,1170,12.65,20250305,3995,-67.01,20241022,1161,13.52,20241227,0.00,N,032860,500,201 억,,55760,N,N,0,N,00,Y 20250318,140416,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1317,13,2,1.00,92934049,71157,17.66,1303,1319,1290,1695,913,1304,1306.04,0.14,0,-466,1431,1367,1324,1260,1217,1346,1239,202,391,500,780,1,1,40395863,532,-10.05,1.00,12,0.18,-131.00,1319.00,3995,20241022,-67.03,1161,20241227,13.44,1475,-10.71,20250310,1170,12.56,20250305,3995,-67.03,20241022,1161,13.44,20241227,0.00,N,032860,500,201 억,,55760,N,N,0,N,00,Y diff --git a/032940/price/prices-20250301.csv b/032940/price/prices-20250301.csv index e833ce4688bd..83caa796ed75 100644 --- a/032940/price/prices-20250301.csv +++ b/032940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,-65,5,-1.68,618068018,161601,170.54,3845,3910,3790,5040,2720,3880,3824.66,1.77,0,25404,4013,3946,3913,3846,3813,3930,3830,91,1160,500,2400,5,1,18193230,694,-23.40,0.28,12,0.89,-163.00,13720.00,6840,20240614,-44.23,2915,20241210,30.87,4670,-18.31,20250221,3225,18.29,20250203,6840,-44.23,20240614,2915,30.87,20241210,3.75,N,032940,500,90 억,,321425,N,N,0,N,00,N +20250319,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,-65,5,-1.68,580555788,151784,160.18,3845,3910,3790,5040,2720,3880,3824.88,1.77,0,24088,4013,3946,3913,3846,3813,3930,3830,91,1160,500,2400,5,1,18193230,694,-23.40,0.28,12,0.83,-163.00,13720.00,6840,20240614,-44.23,2915,20241210,30.87,4670,-18.31,20250221,3225,18.29,20250203,6840,-44.23,20240614,2915,30.87,20241210,3.75,N,032940,500,90 억,,321425,N,N,0,N,00,N +20250319,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,-60,5,-1.55,558554228,146024,154.10,3845,3910,3790,5040,2720,3880,3825.09,1.77,0,22659,4013,3946,3913,3846,3813,3930,3830,91,1160,500,2400,5,1,18193230,695,-23.44,0.28,12,0.80,-163.00,13720.00,6840,20240614,-44.15,2915,20241210,31.05,4670,-18.20,20250221,3225,18.45,20250203,6840,-44.15,20240614,2915,31.05,20241210,3.75,N,032940,500,90 억,,321425,N,N,0,N,00,N +20250319,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,-35,5,-0.90,464338898,121298,128.01,3845,3910,3790,5040,2720,3880,3828.08,1.77,0,14257,4013,3946,3913,3846,3813,3930,3830,91,1160,500,2400,5,1,18193230,700,-23.59,0.28,12,0.67,-163.00,13720.00,6840,20240614,-43.79,2915,20241210,31.90,4670,-17.67,20250221,3225,19.22,20250203,6840,-43.79,20240614,2915,31.90,20241210,3.75,N,032940,500,90 억,,321425,N,N,0,N,00,N +20250319,120417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,-55,5,-1.42,382634013,99887,105.41,3845,3910,3790,5040,2720,3880,3830.67,1.77,0,3823,4013,3946,3913,3846,3813,3930,3830,91,1160,500,2400,5,1,18193230,696,-23.47,0.28,12,0.55,-163.00,13720.00,6840,20240614,-44.08,2915,20241210,31.22,4670,-18.09,20250221,3225,18.60,20250203,6840,-44.08,20240614,2915,31.22,20241210,3.75,N,032940,500,90 억,,321425,N,N,0,N,00,N +20250319,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,-55,5,-1.42,359564863,93864,99.06,3845,3910,3790,5040,2720,3880,3830.70,1.77,0,1541,4013,3946,3913,3846,3813,3930,3830,91,1160,500,2400,5,1,18193230,696,-23.47,0.28,12,0.52,-163.00,13720.00,6840,20240614,-44.08,2915,20241210,31.22,4670,-18.09,20250221,3225,18.60,20250203,6840,-44.08,20240614,2915,31.22,20241210,3.75,N,032940,500,90 억,,321425,N,N,0,N,00,N +20250319,100418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,-10,5,-0.26,239782578,62461,65.92,3845,3910,3790,5040,2720,3880,3838.92,1.77,0,-11331,4013,3946,3913,3846,3813,3930,3830,91,1160,500,2400,5,1,18193230,704,-23.74,0.28,12,0.34,-163.00,13720.00,6840,20240614,-43.42,2915,20241210,32.76,4670,-17.13,20250221,3225,20.00,20250203,6840,-43.42,20240614,2915,32.76,20241210,3.75,N,032940,500,90 억,,321425,N,N,0,N,00,N +20250319,090418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,0,3,0.00,18815980,4882,5.15,3845,3880,3830,5040,2720,3880,3854.15,1.77,0,1898,4013,3946,3913,3846,3813,3930,3830,91,1160,500,2400,5,1,18193230,706,-23.80,0.28,12,0.03,-163.00,13720.00,6840,20240614,-43.27,2915,20241210,33.10,4670,-16.92,20250221,3225,20.31,20250203,6840,-43.27,20240614,2915,33.10,20241210,3.75,N,032940,500,90 억,,321425,N,N,0,N,00,N 20250318,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,-30,5,-0.77,370826549,94711,132.50,3935,3980,3880,5080,2740,3910,3915.35,1.74,0,-5281,4030,3970,3920,3860,3810,3945,3835,91,1170,500,2420,5,1,18193230,706,-23.80,0.28,12,0.52,-163.00,13720.00,6840,20240614,-43.27,2915,20241210,33.10,4670,-16.92,20250221,3225,20.31,20250203,6840,-43.27,20240614,2915,33.10,20241210,3.70,N,032940,500,90 억,,316697,N,N,0,N,00,N 20250318,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,-25,5,-0.64,331212764,84519,118.24,3935,3980,3880,5080,2740,3910,3918.80,1.74,0,-3992,4030,3970,3920,3860,3810,3945,3835,91,1170,500,2420,5,1,18193230,707,-23.83,0.28,12,0.46,-163.00,13720.00,6840,20240614,-43.20,2915,20241210,33.28,4670,-16.81,20250221,3225,20.47,20250203,6840,-43.20,20240614,2915,33.28,20241210,3.70,N,032940,500,90 억,,316697,N,N,0,N,00,N 20250318,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,10,2,0.26,291020139,74200,103.80,3935,3980,3890,5080,2740,3910,3922.10,1.74,0,-3363,4030,3970,3920,3860,3810,3945,3835,91,1170,500,2420,5,1,18193230,713,-24.05,0.29,12,0.41,-163.00,13720.00,6840,20240614,-42.69,2915,20241210,34.48,4670,-16.06,20250221,3225,21.55,20250203,6840,-42.69,20240614,2915,34.48,20241210,3.70,N,032940,500,90 억,,316697,N,N,0,N,00,N diff --git a/032960/price/prices-20250301.csv b/032960/price/prices-20250301.csv index 0dc9e59c604e..fd8b36db05f7 100644 --- a/032960/price/prices-20250301.csv +++ b/032960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,140,2,1.37,8364435,819,890.22,10110,10350,10100,13240,7140,10190,10212.99,0.37,0,-45,10463,10326,10193,10056,9923,10395,10125,52,3050,500,7130,10,1,3986323,412,52.97,0.60,12,0.02,195.00,17228.00,13918,20240507,-25.78,9492,20241209,8.83,10660,-3.10,20250108,9780,5.62,20250207,14370,-28.11,20240507,9780,5.62,20250207,0.90,N,032960,500,52 억,,14723,N,N,0,N,00,N +20250319,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10340,150,2,1.47,8333445,816,886.96,10110,10350,10100,13240,7140,10190,10212.56,0.37,0,-44,10463,10326,10193,10056,9923,10395,10125,52,3050,500,7130,10,1,3986323,412,53.03,0.60,12,0.02,195.00,17228.00,13918,20240507,-25.71,9492,20241209,8.93,10660,-3.00,20250108,9780,5.73,20250207,14370,-28.04,20240507,9780,5.73,20250207,0.90,N,032960,500,52 억,,14723,N,N,0,N,00,N +20250319,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10350,160,2,1.57,7063605,691,751.09,10110,10350,10100,13240,7140,10190,10222.29,0.37,0,-44,10463,10326,10193,10056,9923,10395,10125,52,3050,500,7130,10,1,3986323,413,53.08,0.60,12,0.02,195.00,17228.00,13918,20240507,-25.64,9492,20241209,9.04,10660,-2.91,20250108,9780,5.83,20250207,14370,-27.97,20240507,9780,5.83,20250207,0.90,N,032960,500,52 억,,14723,N,N,0,N,00,N +20250319,130417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,60,2,0.59,3243915,320,347.83,10110,10260,10100,13240,7140,10190,10137.23,0.37,0,2,10463,10326,10193,10056,9923,10395,10125,52,3050,500,7130,10,1,3986323,409,52.56,0.59,12,0.01,195.00,17228.00,13918,20240507,-26.35,9492,20241209,7.99,10660,-3.85,20250108,9780,4.81,20250207,14370,-28.67,20240507,9780,4.81,20250207,0.90,N,032960,500,52 억,,14723,N,N,0,N,00,N +20250319,120417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,60,2,0.59,3243915,320,347.83,10110,10260,10100,13240,7140,10190,10137.23,0.37,0,2,10463,10326,10193,10056,9923,10395,10125,52,3050,500,7130,10,1,3986323,409,52.56,0.59,12,0.01,195.00,17228.00,13918,20240507,-26.35,9492,20241209,7.99,10660,-3.85,20250108,9780,4.81,20250207,14370,-28.67,20240507,9780,4.81,20250207,0.90,N,032960,500,52 억,,14723,N,N,0,N,00,N +20250319,110417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,-30,5,-0.29,632125,62,67.39,10110,10260,10100,13240,7140,10190,10195.56,0.37,0,3,10463,10326,10193,10056,9923,10395,10125,52,3050,500,7130,10,1,3986323,405,52.10,0.59,12,0.00,195.00,17228.00,13918,20240507,-27.00,9492,20241209,7.04,10660,-4.69,20250108,9780,3.89,20250207,14370,-29.30,20240507,9780,3.89,20250207,0.90,N,032960,500,52 억,,14723,N,N,0,N,00,N +20250319,100418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,10,2,0.10,234725,23,25.00,10110,10260,10100,13240,7140,10190,10205.43,0.37,0,3,10463,10326,10193,10056,9923,10395,10125,52,3050,500,7130,10,1,3986323,407,52.31,0.59,12,0.00,195.00,17228.00,13918,20240507,-26.71,9492,20241209,7.46,10660,-4.32,20250108,9780,4.29,20250207,14370,-29.02,20240507,9780,4.29,20250207,0.90,N,032960,500,52 억,,14723,N,N,0,N,00,N +20250319,090418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,-90,5,-0.88,50540,5,5.43,10110,10110,10100,13240,7140,10190,10108.00,0.37,0,3,10463,10326,10193,10056,9923,10395,10125,52,3050,500,7130,10,1,3986323,403,51.79,0.59,12,0.00,195.00,17228.00,13918,20240507,-27.43,9492,20241209,6.41,10660,-5.25,20250108,9780,3.27,20250207,14370,-29.71,20240507,9780,3.27,20250207,0.90,N,032960,500,52 억,,14723,N,N,0,N,00,N 20250318,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,90,2,0.89,940110,92,4.30,10060,10330,10060,13130,7070,10100,10218.59,0.37,0,-28,10500,10300,10200,10000,9900,10250,9950,52,3030,500,7070,10,1,3986323,406,18.23,0.60,12,0.00,559.00,16899.00,13918,20240507,-26.79,9492,20241209,7.35,10660,-4.41,20250108,9780,4.19,20250207,14370,-29.09,20240507,9780,4.19,20250207,0.90,N,032960,500,52 억,,14724,N,N,0,N,00,N 20250318,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10280,180,2,1.78,694290,68,3.18,10060,10330,10060,13130,7070,10100,10210.15,0.37,0,-18,10500,10300,10200,10000,9900,10250,9950,52,3030,500,7070,10,1,3986323,410,18.39,0.61,12,0.00,559.00,16899.00,13918,20240507,-26.14,9492,20241209,8.30,10660,-3.56,20250108,9780,5.11,20250207,14370,-28.46,20240507,9780,5.11,20250207,0.90,N,032960,500,52 억,,14724,N,N,0,N,00,N 20250318,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10280,180,2,1.78,684010,67,3.13,10060,10330,10060,13130,7070,10100,10209.10,0.37,0,-18,10500,10300,10200,10000,9900,10250,9950,52,3030,500,7070,10,1,3986323,410,18.39,0.61,12,0.00,559.00,16899.00,13918,20240507,-26.14,9492,20241209,8.30,10660,-3.56,20250108,9780,5.11,20250207,14370,-28.46,20240507,9780,5.11,20250207,0.90,N,032960,500,52 억,,14724,N,N,0,N,00,N diff --git a/032980/price/prices-20250301.csv b/032980/price/prices-20250301.csv index 3784a7e20c39..e856d9dc61cf 100644 --- a/032980/price/prices-20250301.csv +++ b/032980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160416,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N +20250319,150418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N +20250319,140419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N +20250319,130417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N +20250319,120417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N +20250319,110417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N +20250319,100418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N +20250319,090418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N 20250318,160415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N 20250318,150418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N 20250318,140417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N diff --git a/033050/price/prices-20250301.csv b/033050/price/prices-20250301.csv index 90db2f260986..a3fe44fee71f 100644 --- a/033050/price/prices-20250301.csv +++ b/033050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,786,-9,5,-1.13,17367138,21853,372.66,795,815,786,1033,557,795,794.74,0.21,0,159,805,799,793,787,781,797,785,326,238,1000,540,1,1,32579342,256,10.48,0.48,12,0.07,75.00,1635.00,1112,20240312,-29.32,698,20240805,12.61,893,-11.98,20250210,786,0.00,20250319,1033,-23.91,20240322,698,12.61,20240805,0.23,N,033050,1000,325 억,,67037,N,N,0,N,00,N +20250319,150418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,795,0,3,0.00,16231294,20412,348.09,795,815,789,1033,557,795,795.18,0.21,0,649,805,799,793,787,781,797,785,326,238,1000,540,1,1,32579342,259,10.60,0.49,12,0.06,75.00,1635.00,1112,20240312,-28.51,698,20240805,13.90,893,-10.97,20250210,786,1.15,20250317,1033,-23.04,20240322,698,13.90,20240805,0.23,N,033050,1000,325 억,,67037,N,N,0,N,00,N +20250319,140419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,794,-1,5,-0.13,13587532,17067,291.05,795,815,792,1033,557,795,796.13,0.21,0,649,805,799,793,787,781,797,785,326,238,1000,540,1,1,32579342,259,10.59,0.49,12,0.05,75.00,1635.00,1112,20240312,-28.60,698,20240805,13.75,893,-11.09,20250210,786,1.02,20250317,1033,-23.14,20240322,698,13.75,20240805,0.23,N,033050,1000,325 억,,67037,N,N,0,N,00,N +20250319,130417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,795,0,3,0.00,13486606,16940,288.88,795,815,792,1033,557,795,796.14,0.21,0,688,805,799,793,787,781,797,785,326,238,1000,540,1,1,32579342,259,10.60,0.49,12,0.05,75.00,1635.00,1112,20240312,-28.51,698,20240805,13.90,893,-10.97,20250210,786,1.15,20250317,1033,-23.04,20240322,698,13.90,20240805,0.23,N,033050,1000,325 억,,67037,N,N,0,N,00,N +20250319,120418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,795,0,3,0.00,13385642,16813,286.72,795,815,792,1033,557,795,796.15,0.21,0,688,805,799,793,787,781,797,785,326,238,1000,540,1,1,32579342,259,10.60,0.49,12,0.05,75.00,1635.00,1112,20240312,-28.51,698,20240805,13.90,893,-10.97,20250210,786,1.15,20250317,1033,-23.04,20240322,698,13.90,20240805,0.23,N,033050,1000,325 억,,67037,N,N,0,N,00,N +20250319,110418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,792,-3,5,-0.38,12456405,15644,266.78,795,815,792,1033,557,795,796.24,0.21,0,688,805,799,793,787,781,797,785,326,238,1000,540,1,1,32579342,258,10.56,0.48,12,0.05,75.00,1635.00,1112,20240312,-28.78,698,20240805,13.47,893,-11.31,20250210,786,0.76,20250317,1033,-23.33,20240322,698,13.47,20240805,0.23,N,033050,1000,325 억,,67037,N,N,0,N,00,N +20250319,100418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,6,2,0.75,4994042,6253,106.63,795,815,795,1033,557,795,798.66,0.21,0,0,805,799,793,787,781,797,785,326,238,1000,540,1,1,32579342,261,10.68,0.49,12,0.02,75.00,1635.00,1112,20240312,-27.97,698,20240805,14.76,893,-10.30,20250210,786,1.91,20250317,1033,-22.46,20240322,698,14.76,20240805,0.23,N,033050,1000,325 억,,67037,N,N,0,N,00,N +20250319,090418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,799,4,2,0.50,1918260,2411,41.12,795,799,795,1033,557,795,795.63,0.21,0,0,805,799,793,787,781,797,785,326,238,1000,540,1,1,32579342,260,10.65,0.49,12,0.01,75.00,1635.00,1112,20240312,-28.15,698,20240805,14.47,893,-10.53,20250210,786,1.65,20250317,1033,-22.65,20240322,698,14.47,20240805,0.23,N,033050,1000,325 억,,67037,N,N,0,N,00,N 20250318,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,795,-4,5,-0.50,4670644,5864,9.95,799,799,787,1038,560,799,796.49,0.21,0,-96,827,812,799,784,771,806,778,326,239,1000,540,1,1,32579342,259,10.60,0.49,12,0.02,75.00,1635.00,1112,20240312,-28.51,698,20240805,13.90,893,-10.97,20250210,786,1.15,20250317,1033,-23.04,20240322,698,13.90,20240805,0.23,N,033050,1000,325 억,,67021,N,N,0,N,00,N 20250318,150418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,795,-4,5,-0.50,4669849,5863,9.95,799,799,787,1038,560,799,796.49,0.21,0,-96,827,812,799,784,771,806,778,326,239,1000,540,1,1,32579342,259,10.60,0.49,12,0.02,75.00,1635.00,1112,20240312,-28.51,698,20240805,13.90,893,-10.97,20250210,786,1.15,20250317,1033,-23.04,20240322,698,13.90,20240805,0.23,N,033050,1000,325 억,,67021,N,N,0,N,00,N 20250318,140417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,795,-4,5,-0.50,3571497,4479,7.60,799,799,787,1038,560,799,797.39,0.21,0,-108,827,812,799,784,771,806,778,326,239,1000,540,1,1,32579342,259,10.60,0.49,12,0.01,75.00,1635.00,1112,20240312,-28.51,698,20240805,13.90,893,-10.97,20250210,786,1.15,20250317,1033,-23.04,20240322,698,13.90,20240805,0.23,N,033050,1000,325 억,,67021,N,N,0,N,00,N diff --git a/033100/price/prices-20250301.csv b/033100/price/prices-20250301.csv index 0ad8ec0209bc..c22542e3e016 100644 --- a/033100/price/prices-20250301.csv +++ b/033100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37500,-850,5,-2.22,5078485250,134279,110.94,38300,38450,37400,49850,26850,38350,37820.04,16.98,0,-14503,39383,38866,38583,38066,37783,38725,37925,80,11500,500,26840,50,1,16062409,6023,10.68,4.83,12,0.84,3510.00,7770.00,100700,20240711,-62.76,29000,20240307,29.31,64200,-41.59,20250123,35600,5.34,20250311,100700,-62.76,20240711,32250,16.28,20240320,4.92,N,033100,500,80 억,,2726659,N,N,266,N,00,N +20250319,150418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37600,-750,5,-1.96,4765980075,125948,104.06,38300,38450,37400,49850,26850,38350,37840.10,16.98,0,-13079,39383,38866,38583,38066,37783,38725,37925,80,11500,500,26840,50,1,16062409,6039,10.71,4.84,12,0.78,3510.00,7770.00,100700,20240711,-62.66,29000,20240307,29.66,64200,-41.43,20250123,35600,5.62,20250311,100700,-62.66,20240711,32250,16.59,20240320,4.92,N,033100,500,80 억,,2726659,N,N,125,N,00,N +20250319,140419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37450,-900,5,-2.35,4209827800,111138,91.82,38300,38450,37400,49850,26850,38350,37878.49,16.98,0,-11620,39383,38866,38583,38066,37783,38725,37925,80,11500,500,26840,50,1,16062409,6015,10.67,4.82,12,0.69,3510.00,7770.00,100700,20240711,-62.81,29000,20240307,29.14,64200,-41.67,20250123,35600,5.20,20250311,100700,-62.81,20240711,32250,16.12,20240320,4.92,N,033100,500,80 억,,2726659,N,N,125,N,00,N +20250319,130418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37750,-600,5,-1.56,3233157475,85113,70.32,38300,38450,37650,49850,26850,38350,37985.85,16.98,0,-6945,39383,38866,38583,38066,37783,38725,37925,80,11500,500,26840,50,1,16062409,6064,10.75,4.86,12,0.53,3510.00,7770.00,100700,20240711,-62.51,29000,20240307,30.17,64200,-41.20,20250123,35600,6.04,20250311,100700,-62.51,20240711,32250,17.05,20240320,4.92,N,033100,500,80 억,,2726659,N,N,125,N,00,N +20250319,120418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37900,-450,5,-1.17,2619025500,68832,56.87,38300,38450,37750,49850,26850,38350,38048.72,16.98,0,1326,39383,38866,38583,38066,37783,38725,37925,80,11500,500,26840,50,1,16062409,6088,10.80,4.88,12,0.43,3510.00,7770.00,100700,20240711,-62.36,29000,20240307,30.69,64200,-40.97,20250123,35600,6.46,20250311,100700,-62.36,20240711,32250,17.52,20240320,4.92,N,033100,500,80 억,,2726659,N,N,125,N,00,N +20250319,110418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37800,-550,5,-1.43,2276491775,59774,49.39,38300,38450,37750,49850,26850,38350,38084.15,16.98,0,-957,39383,38866,38583,38066,37783,38725,37925,80,11500,500,26840,50,1,16062409,6072,10.77,4.86,12,0.37,3510.00,7770.00,100700,20240711,-62.46,29000,20240307,30.34,64200,-41.12,20250123,35600,6.18,20250311,100700,-62.46,20240711,32250,17.21,20240320,4.92,N,033100,500,80 억,,2726659,N,N,125,N,00,N +20250319,100419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38000,-350,5,-0.91,1577835100,41328,34.15,38300,38450,37950,49850,26850,38350,38177.58,16.98,0,-2078,39383,38866,38583,38066,37783,38725,37925,80,11500,500,26840,50,1,16062409,6104,10.83,4.89,12,0.26,3510.00,7770.00,100700,20240711,-62.26,29000,20240307,31.03,64200,-40.81,20250123,35600,6.74,20250311,100700,-62.26,20240711,32250,17.83,20240320,4.92,N,033100,500,80 억,,2726659,N,N,125,N,00,N +20250319,090419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38300,-50,5,-0.13,150356150,3927,3.24,38300,38450,38150,49850,26850,38350,38284.68,16.98,0,481,39383,38866,38583,38066,37783,38725,37925,80,11500,500,26840,50,1,16062409,6152,10.91,4.93,12,0.02,3510.00,7770.00,100700,20240711,-61.97,29000,20240307,32.07,64200,-40.34,20250123,35600,7.58,20250311,100700,-61.97,20240711,32250,18.76,20240320,4.92,N,033100,500,80 억,,2726659,N,N,125,N,00,N 20250318,160416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38350,-450,5,-1.16,4637612700,120033,75.43,39000,39100,38300,50400,27200,38800,38637.28,17.02,0,-6788,39766,39282,38616,38132,37466,39525,38375,80,11600,500,27160,50,1,16062409,6160,10.93,4.94,12,0.75,3510.00,7770.00,100700,20240711,-61.92,27300,20240306,40.48,64200,-40.26,20250123,35600,7.72,20250311,100700,-61.92,20240711,32250,18.91,20240320,4.96,N,033100,500,80 억,,2733219,N,N,125,N,00,N 20250318,150418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38300,-500,5,-1.29,4386685075,113489,71.31,39000,39100,38300,50400,27200,38800,38652.95,17.02,0,-7115,39766,39282,38616,38132,37466,39525,38375,80,11600,500,27160,50,1,16062409,6152,10.91,4.93,12,0.71,3510.00,7770.00,100700,20240711,-61.97,27300,20240306,40.29,64200,-40.34,20250123,35600,7.58,20250311,100700,-61.97,20240711,32250,18.76,20240320,4.96,N,033100,500,80 억,,2733219,N,N,105,N,00,N 20250318,140418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38400,-400,5,-1.03,3858158350,99703,62.65,39000,39100,38350,50400,27200,38800,38696.51,17.02,0,-10641,39766,39282,38616,38132,37466,39525,38375,80,11600,500,27160,50,1,16062409,6168,10.94,4.94,12,0.62,3510.00,7770.00,100700,20240711,-61.87,27300,20240306,40.66,64200,-40.19,20250123,35600,7.87,20250311,100700,-61.87,20240711,32250,19.07,20240320,4.96,N,033100,500,80 억,,2733219,N,N,105,N,00,N diff --git a/033130/price/prices-20250301.csv b/033130/price/prices-20250301.csv index 1684dc46e48d..0245442e2a72 100644 --- a/033130/price/prices-20250301.csv +++ b/033130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1666,-37,5,-2.17,231507732,137666,290.58,1703,1703,1666,2210,1193,1703,1681.72,3.27,-44535,-44703,1728,1715,1705,1692,1682,1722,1699,186,507,500,1080,1,1,37115267,618,18.11,0.73,12,0.37,92.00,2288.00,2400,20241031,-30.58,1440,20240805,15.69,1845,-9.70,20250225,1626,2.46,20250203,2400,-30.58,20241031,1440,15.69,20240805,2.54,N,033130,500,185 억,,593834,N,N,0,N,00,N +20250319,150419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1670,-33,5,-1.94,203753689,121018,255.44,1703,1703,1668,2210,1193,1703,1683.66,3.29,-39601,-39636,1728,1715,1705,1692,1682,1722,1699,186,507,500,1080,1,1,37115267,620,18.15,0.73,12,0.33,92.00,2288.00,2400,20241031,-30.42,1440,20240805,15.97,1845,-9.49,20250225,1626,2.71,20250203,2400,-30.42,20241031,1440,15.97,20240805,2.54,N,033130,500,185 억,,598768,N,N,0,N,00,N +20250319,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1683,-20,5,-1.17,113496309,67249,141.94,1703,1703,1678,2210,1193,1703,1687.70,3.39,-21749,-21769,1728,1715,1705,1692,1682,1722,1699,186,507,500,1080,1,1,37115267,625,18.29,0.74,12,0.18,92.00,2288.00,2400,20241031,-29.88,1440,20240805,16.88,1845,-8.78,20250225,1626,3.51,20250203,2400,-29.88,20241031,1440,16.88,20240805,2.54,N,033130,500,185 억,,616620,N,N,0,N,00,N +20250319,130418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1682,-21,5,-1.23,109335574,64776,136.72,1703,1703,1678,2210,1193,1703,1687.90,3.39,-21309,-21329,1728,1715,1705,1692,1682,1722,1699,186,507,500,1080,1,1,37115267,624,18.28,0.74,12,0.17,92.00,2288.00,2400,20241031,-29.92,1440,20240805,16.81,1845,-8.83,20250225,1626,3.44,20250203,2400,-29.92,20241031,1440,16.81,20240805,2.54,N,033130,500,185 억,,617060,N,N,0,N,00,N +20250319,120418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1681,-22,5,-1.29,106002172,62796,132.55,1703,1703,1678,2210,1193,1703,1688.04,3.40,-19738,-19758,1728,1715,1705,1692,1682,1722,1699,186,507,500,1080,1,1,37115267,624,18.27,0.73,12,0.17,92.00,2288.00,2400,20241031,-29.96,1440,20240805,16.74,1845,-8.89,20250225,1626,3.38,20250203,2400,-29.96,20241031,1440,16.74,20240805,2.54,N,033130,500,185 억,,618631,N,N,0,N,00,N +20250319,110418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1682,-21,5,-1.23,88195455,52209,110.20,1703,1703,1678,2210,1193,1703,1689.28,3.40,-19459,-19479,1728,1715,1705,1692,1682,1722,1699,186,507,500,1080,1,1,37115267,624,18.28,0.74,12,0.14,92.00,2288.00,2400,20241031,-29.92,1440,20240805,16.81,1845,-8.83,20250225,1626,3.44,20250203,2400,-29.92,20241031,1440,16.81,20240805,2.54,N,033130,500,185 억,,618910,N,N,0,N,00,N +20250319,100419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1697,-6,5,-0.35,25808231,15217,32.12,1703,1703,1691,2210,1193,1703,1696.01,3.47,-7725,-7725,1728,1715,1705,1692,1682,1722,1699,186,507,500,1080,1,1,37115267,630,18.45,0.74,12,0.04,92.00,2288.00,2400,20241031,-29.29,1440,20240805,17.85,1845,-8.02,20250225,1626,4.37,20250203,2400,-29.29,20241031,1440,17.85,20240805,2.54,N,033130,500,185 억,,630644,N,N,0,N,00,N +20250319,090419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,-5,5,-0.29,949477,558,1.18,1703,1703,1698,2210,1193,1703,1701.57,3.51,-558,-558,1728,1715,1705,1692,1682,1722,1699,186,507,500,1080,1,1,37115267,630,18.46,0.74,12,0.00,92.00,2288.00,2400,20241031,-29.25,1440,20240805,17.92,1845,-7.97,20250225,1626,4.43,20250203,2400,-29.25,20241031,1440,17.92,20240805,2.54,N,033130,500,185 억,,637811,N,N,0,N,00,N 20250318,160416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,-4,5,-0.23,80506475,47265,101.86,1695,1718,1695,2215,1195,1707,1703.30,3.51,-8214,-8214,1726,1716,1709,1699,1692,1721,1704,186,508,500,1090,1,1,37115267,632,18.51,0.74,12,0.13,92.00,2288.00,2400,20241031,-29.04,1440,20240805,18.26,1845,-7.70,20250225,1626,4.74,20250203,2400,-29.04,20241031,1440,18.26,20240805,2.54,N,033130,500,185 억,,638369,N,N,0,N,00,N 20250318,150419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1705,-2,5,-0.12,71106924,41747,89.97,1695,1718,1695,2215,1195,1707,1703.28,3.52,-6078,-6078,1726,1716,1709,1699,1692,1721,1704,186,508,500,1090,1,1,37115267,633,18.53,0.75,12,0.11,92.00,2288.00,2400,20241031,-28.96,1440,20240805,18.40,1845,-7.59,20250225,1626,4.86,20250203,2400,-28.96,20241031,1440,18.40,20240805,2.54,N,033130,500,185 억,,640505,N,N,0,N,00,N 20250318,140418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1708,1,2,0.06,68431278,40177,86.59,1695,1718,1695,2215,1195,1707,1703.25,3.52,-6078,-6078,1726,1716,1709,1699,1692,1721,1704,186,508,500,1090,1,1,37115267,634,18.57,0.75,12,0.11,92.00,2288.00,2400,20241031,-28.83,1440,20240805,18.61,1845,-7.43,20250225,1626,5.04,20250203,2400,-28.83,20241031,1440,18.61,20240805,2.54,N,033130,500,185 억,,640505,N,N,0,N,00,N diff --git a/033160/price/prices-20250301.csv b/033160/price/prices-20250301.csv index f29daa08ea7e..1a77b0efb591 100644 --- a/033160/price/prices-20250301.csv +++ b/033160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,120,2,1.48,743091495,91132,119.91,8250,8300,8050,10530,5670,8100,8154.01,3.14,0,13493,8440,8270,8180,8010,7920,8225,7965,110,2430,500,5830,10,1,22066331,1814,-5.15,0.47,12,0.41,-1597.00,17422.00,15000,20240326,-45.20,5340,20241210,53.93,11000,-25.27,20250203,6440,27.64,20250102,15000,-45.20,20240326,5340,53.93,20241210,4.39,N,033160,500,110 억,,693357,N,N,0,N,00,N +20250319,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,120,2,1.48,708660725,86949,114.41,8250,8300,8050,10530,5670,8100,8150.30,3.14,0,12068,8440,8270,8180,8010,7920,8225,7965,110,2430,500,5830,10,1,22066331,1814,-5.15,0.47,12,0.39,-1597.00,17422.00,15000,20240326,-45.20,5340,20241210,53.93,11000,-25.27,20250203,6440,27.64,20250102,15000,-45.20,20240326,5340,53.93,20241210,4.39,N,033160,500,110 억,,693357,N,N,0,N,00,N +20250319,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,90,2,1.11,538086780,66233,87.15,8250,8250,8050,10530,5670,8100,8124.15,3.14,0,12135,8440,8270,8180,8010,7920,8225,7965,110,2430,500,5830,10,1,22066331,1807,-5.13,0.47,12,0.30,-1597.00,17422.00,15000,20240326,-45.40,5340,20241210,53.37,11000,-25.55,20250203,6440,27.17,20250102,15000,-45.40,20240326,5340,53.37,20241210,4.39,N,033160,500,110 억,,693357,N,N,0,N,00,N +20250319,130418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,30,2,0.37,405157600,49959,65.74,8250,8250,8050,10530,5670,8100,8109.80,3.14,0,12616,8440,8270,8180,8010,7920,8225,7965,110,2430,500,5830,10,1,22066331,1794,-5.09,0.47,12,0.23,-1597.00,17422.00,15000,20240326,-45.80,5340,20241210,52.25,11000,-26.09,20250203,6440,26.24,20250102,15000,-45.80,20240326,5340,52.25,20241210,4.39,N,033160,500,110 억,,693357,N,N,0,N,00,N +20250319,120418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,10,2,0.12,376441610,46417,61.08,8250,8250,8050,10530,5670,8100,8109.99,3.14,0,10891,8440,8270,8180,8010,7920,8225,7965,110,2430,500,5830,10,1,22066331,1790,-5.08,0.47,12,0.21,-1597.00,17422.00,15000,20240326,-45.93,5340,20241210,51.87,11000,-26.27,20250203,6440,25.93,20250102,15000,-45.93,20240326,5340,51.87,20241210,4.39,N,033160,500,110 억,,693357,N,N,0,N,00,N +20250319,110419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,0,3,0.00,319500520,39404,51.85,8250,8250,8050,10530,5670,8100,8108.33,3.14,0,6627,8440,8270,8180,8010,7920,8225,7965,110,2430,500,5830,10,1,22066331,1787,-5.07,0.46,12,0.18,-1597.00,17422.00,15000,20240326,-46.00,5340,20241210,51.69,11000,-26.36,20250203,6440,25.78,20250102,15000,-46.00,20240326,5340,51.69,20241210,4.39,N,033160,500,110 억,,693357,N,N,0,N,00,N +20250319,100419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,50,2,0.62,216124910,26632,35.04,8250,8250,8050,10530,5670,8100,8115.23,3.14,0,6131,8440,8270,8180,8010,7920,8225,7965,110,2430,500,5830,10,1,22066331,1798,-5.10,0.47,12,0.12,-1597.00,17422.00,15000,20240326,-45.67,5340,20241210,52.62,11000,-25.91,20250203,6440,26.55,20250102,15000,-45.67,20240326,5340,52.62,20241210,4.39,N,033160,500,110 억,,693357,N,N,0,N,00,N +20250319,090419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,-10,5,-0.12,18943770,2328,3.06,8250,8250,8080,10530,5670,8100,8137.36,3.14,0,-1584,8440,8270,8180,8010,7920,8225,7965,110,2430,500,5830,10,1,22066331,1785,-5.07,0.46,12,0.01,-1597.00,17422.00,15000,20240326,-46.07,5340,20241210,51.50,11000,-26.45,20250203,6440,25.62,20250102,15000,-46.07,20240326,5340,51.50,20241210,4.39,N,033160,500,110 억,,693357,N,N,0,N,00,N 20250318,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,-150,5,-1.82,618578755,75807,85.64,8270,8350,8090,10720,5780,8250,8159.97,3.22,0,-17840,8563,8406,8303,8146,8043,8355,8095,110,2470,500,5940,10,1,22066331,1787,-5.07,0.46,12,0.34,-1597.00,17422.00,15000,20240326,-46.00,5340,20241210,51.69,11000,-26.36,20250203,6440,25.78,20250102,15000,-46.00,20240326,5340,51.69,20241210,4.40,N,033160,500,110 억,,711050,N,N,0,N,00,N 20250318,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,-130,5,-1.58,563297315,68984,77.94,8270,8350,8090,10720,5780,8250,8165.62,3.22,0,-18293,8563,8406,8303,8146,8043,8355,8095,110,2470,500,5940,10,1,22066331,1792,-5.08,0.47,12,0.31,-1597.00,17422.00,15000,20240326,-45.87,5340,20241210,52.06,11000,-26.18,20250203,6440,26.09,20250102,15000,-45.87,20240326,5340,52.06,20241210,4.40,N,033160,500,110 억,,711050,N,N,0,N,00,N 20250318,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-140,5,-1.70,470345930,57521,64.99,8270,8350,8110,10720,5780,8250,8176.94,3.22,0,-12707,8563,8406,8303,8146,8043,8355,8095,110,2470,500,5940,10,1,22066331,1790,-5.08,0.47,12,0.26,-1597.00,17422.00,15000,20240326,-45.93,5340,20241210,51.87,11000,-26.27,20250203,6440,25.93,20250102,15000,-45.93,20240326,5340,51.87,20241210,4.40,N,033160,500,110 억,,711050,N,N,0,N,00,N diff --git a/033170/price/prices-20250301.csv b/033170/price/prices-20250301.csv index d19b6093eeb1..5ed79f26d72b 100644 --- a/033170/price/prices-20250301.csv +++ b/033170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,804,0,3,0.00,247689189,308576,118.81,804,810,796,1045,563,804,802.68,1.67,0,16970,838,820,810,792,782,816,788,429,241,500,510,1,1,85728319,689,-4.47,0.58,12,0.36,-180.00,1376.00,2335,20240313,-65.57,657,20241209,22.37,1038,-22.54,20250218,775,3.74,20250311,2150,-62.60,20240320,657,22.37,20241209,1.77,N,033170,500,428 억,,1429434,N,N,0,N,00,N +20250319,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,804,0,3,0.00,231265514,288106,110.93,804,810,796,1045,563,804,802.71,1.67,0,20265,838,820,810,792,782,816,788,429,241,500,510,1,1,85728319,689,-4.47,0.58,12,0.34,-180.00,1376.00,2335,20240313,-65.57,657,20241209,22.37,1038,-22.54,20250218,775,3.74,20250311,2150,-62.60,20240320,657,22.37,20241209,1.77,N,033170,500,428 억,,1429434,N,N,0,N,00,N +20250319,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,802,-2,5,-0.25,208471677,259683,99.98,804,810,796,1045,563,804,802.79,1.67,0,28681,838,820,810,792,782,816,788,429,241,500,510,1,1,85728319,688,-4.46,0.58,12,0.30,-180.00,1376.00,2335,20240313,-65.65,657,20241209,22.07,1038,-22.74,20250218,775,3.48,20250311,2150,-62.70,20240320,657,22.07,20241209,1.77,N,033170,500,428 억,,1429434,N,N,0,N,00,N +20250319,130419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,805,1,2,0.12,186661719,232557,89.54,804,810,796,1045,563,804,802.65,1.67,0,35393,838,820,810,792,782,816,788,429,241,500,510,1,1,85728319,690,-4.47,0.59,12,0.27,-180.00,1376.00,2335,20240313,-65.52,657,20241209,22.53,1038,-22.45,20250218,775,3.87,20250311,2150,-62.56,20240320,657,22.53,20241209,1.77,N,033170,500,428 억,,1429434,N,N,0,N,00,N +20250319,120419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,806,2,2,0.25,168295271,209647,80.72,804,810,796,1045,563,804,802.76,1.67,0,31537,838,820,810,792,782,816,788,429,241,500,510,1,1,85728319,691,-4.48,0.59,12,0.24,-180.00,1376.00,2335,20240313,-65.48,657,20241209,22.68,1038,-22.35,20250218,775,4.00,20250311,2150,-62.51,20240320,657,22.68,20241209,1.77,N,033170,500,428 억,,1429434,N,N,0,N,00,N +20250319,110419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,804,0,3,0.00,152932899,190548,73.37,804,810,796,1045,563,804,802.60,1.67,0,22323,838,820,810,792,782,816,788,429,241,500,510,1,1,85728319,689,-4.47,0.58,12,0.22,-180.00,1376.00,2335,20240313,-65.57,657,20241209,22.37,1038,-22.54,20250218,775,3.74,20250311,2150,-62.60,20240320,657,22.37,20241209,1.77,N,033170,500,428 억,,1429434,N,N,0,N,00,N +20250319,100420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,6,2,0.75,144534244,180108,69.35,804,810,796,1045,563,804,802.49,1.67,0,28972,838,820,810,792,782,816,788,429,241,500,510,1,1,85728319,694,-4.50,0.59,12,0.21,-180.00,1376.00,2335,20240313,-65.31,657,20241209,23.29,1038,-21.97,20250218,775,4.52,20250311,2150,-62.33,20240320,657,23.29,20241209,1.77,N,033170,500,428 억,,1429434,N,N,0,N,00,N +20250319,090420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,808,4,2,0.50,2426516,3018,1.16,804,808,804,1045,563,804,804.01,1.67,0,-442,838,820,810,792,782,816,788,429,241,500,510,1,1,85728319,693,-4.49,0.59,12,0.00,-180.00,1376.00,2335,20240313,-65.40,657,20241209,22.98,1038,-22.16,20250218,775,4.26,20250311,2150,-62.42,20240320,657,22.98,20241209,1.77,N,033170,500,428 억,,1429434,N,N,0,N,00,N 20250318,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,804,-15,5,-1.83,209488783,259620,76.21,820,828,800,1064,574,819,806.91,1.84,0,-150336,836,827,820,811,804,832,816,429,245,500,520,1,1,85728319,689,-4.47,0.58,12,0.30,-180.00,1376.00,2335,20240313,-65.57,657,20241209,22.37,1038,-22.54,20250218,775,3.74,20250311,2150,-62.60,20240320,657,22.37,20241209,1.78,N,033170,500,428 억,,1579291,N,N,0,N,00,N 20250318,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,803,-16,5,-1.95,196215811,243067,71.35,820,828,800,1064,574,819,807.25,1.84,0,-146742,836,827,820,811,804,832,816,429,245,500,520,1,1,85728319,688,-4.46,0.58,12,0.28,-180.00,1376.00,2335,20240313,-65.61,657,20241209,22.22,1038,-22.64,20250218,775,3.61,20250311,2150,-62.65,20240320,657,22.22,20241209,1.78,N,033170,500,428 억,,1579291,N,N,0,N,00,N 20250318,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,802,-17,5,-2.08,186668945,231149,67.85,820,828,800,1064,574,819,807.57,1.84,0,-139951,836,827,820,811,804,832,816,429,245,500,520,1,1,85728319,688,-4.46,0.58,12,0.27,-180.00,1376.00,2335,20240313,-65.65,657,20241209,22.07,1038,-22.74,20250218,775,3.48,20250311,2150,-62.70,20240320,657,22.07,20241209,1.78,N,033170,500,428 억,,1579291,N,N,0,N,00,N diff --git a/033180/price/prices-20250301.csv b/033180/price/prices-20250301.csv index 7b18e3db1263..1c12ad43a670 100644 --- a/033180/price/prices-20250301.csv +++ b/033180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160418,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240307,0.00,6630,20240307,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240319,6630,0.00,20240319,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250319,150420,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240307,0.00,6630,20240307,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240319,6630,0.00,20240319,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250319,140421,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240307,0.00,6630,20240307,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240319,6630,0.00,20240319,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250319,130419,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240307,0.00,6630,20240307,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240319,6630,0.00,20240319,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250319,120419,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240307,0.00,6630,20240307,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240319,6630,0.00,20240319,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250319,110419,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240307,0.00,6630,20240307,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240319,6630,0.00,20240319,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250319,100420,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240307,0.00,6630,20240307,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240319,6630,0.00,20240319,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250319,090420,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240307,0.00,6630,20240307,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240319,6630,0.00,20240319,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250318,160417,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240306,0.00,6630,20240306,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240318,6630,0.00,20240318,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250318,150420,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240306,0.00,6630,20240306,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240318,6630,0.00,20240318,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250318,140419,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240306,0.00,6630,20240306,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240318,6630,0.00,20240318,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N diff --git a/033200/price/prices-20250301.csv b/033200/price/prices-20250301.csv index 56453bc47859..bf202303479e 100644 --- a/033200/price/prices-20250301.csv +++ b/033200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160418,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-5,5,-0.19,16429960,5982,39.77,2760,2780,2690,3500,1890,2695,2746.57,51.03,0,-24,2805,2750,2705,2650,2605,2777,2677,77,805,500,0,5,1,14331185,386,672.50,0.40,03,0.04,4.00,6706.00,5690,20240510,-52.72,2535,20250224,6.11,2995,-10.18,20250106,2535,6.11,20250224,5690,-52.72,20240510,2535,6.11,20250224,0.00,N,033200,500,76 억,,7312856,N,N,0,N,00,N +20250319,150420,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,50,2,1.86,14705215,5341,35.50,2760,2780,2695,3500,1890,2695,2753.27,51.03,0,-24,2805,2750,2705,2650,2605,2777,2677,77,805,500,0,5,1,14331185,393,686.25,0.41,03,0.04,4.00,6706.00,5690,20240510,-51.76,2535,20250224,8.28,2995,-8.35,20250106,2535,8.28,20250224,5690,-51.76,20240510,2535,8.28,20250224,0.00,N,033200,500,76 억,,7312856,N,N,0,N,00,N +20250319,140421,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,55,2,2.04,14639335,5317,35.35,2760,2780,2695,3500,1890,2695,2753.31,51.03,0,-24,2805,2750,2705,2650,2605,2777,2677,77,805,500,0,5,1,14331185,394,687.50,0.41,03,0.04,4.00,6706.00,5690,20240510,-51.67,2535,20250224,8.48,2995,-8.18,20250106,2535,8.48,20250224,5690,-51.67,20240510,2535,8.48,20250224,0.00,N,033200,500,76 억,,7312856,N,N,0,N,00,N +20250319,130419,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,55,2,2.04,14620120,5310,35.30,2760,2780,2695,3500,1890,2695,2753.32,51.03,0,-20,2805,2750,2705,2650,2605,2777,2677,77,805,500,0,5,1,14331185,394,687.50,0.41,03,0.04,4.00,6706.00,5690,20240510,-51.67,2535,20250224,8.48,2995,-8.18,20250106,2535,8.48,20250224,5690,-51.67,20240510,2535,8.48,20250224,0.00,N,033200,500,76 억,,7312856,N,N,0,N,00,N +20250319,120419,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,65,2,2.41,14193890,5154,34.26,2760,2780,2695,3500,1890,2695,2753.96,51.03,0,-102,2805,2750,2705,2650,2605,2777,2677,77,805,500,0,5,1,14331185,396,690.00,0.41,03,0.04,4.00,6706.00,5690,20240510,-51.49,2535,20250224,8.88,2995,-7.85,20250106,2535,8.88,20250224,5690,-51.49,20240510,2535,8.88,20250224,0.00,N,033200,500,76 억,,7312856,N,N,0,N,00,N +20250319,110420,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,55,2,2.04,5535400,2018,13.41,2760,2765,2695,3500,1890,2695,2743.01,51.03,0,-101,2805,2750,2705,2650,2605,2777,2677,77,805,500,0,5,1,14331185,394,687.50,0.41,03,0.01,4.00,6706.00,5690,20240510,-51.67,2535,20250224,8.48,2995,-8.18,20250106,2535,8.48,20250224,5690,-51.67,20240510,2535,8.48,20250224,0.00,N,033200,500,76 억,,7312856,N,N,0,N,00,N +20250319,100420,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,50,2,1.86,226025,82,0.55,2760,2765,2745,3500,1890,2695,2756.40,51.03,0,-2,2805,2750,2705,2650,2605,2777,2677,77,805,500,0,5,1,14331185,393,686.25,0.41,03,0.00,4.00,6706.00,5690,20240510,-51.76,2535,20250224,8.28,2995,-8.35,20250106,2535,8.28,20250224,5690,-51.76,20240510,2535,8.28,20250224,0.00,N,033200,500,76 억,,7312856,N,N,0,N,00,N +20250319,090420,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,65,2,2.41,8280,3,0.02,2760,2760,2760,3500,1890,2695,2760.00,51.03,0,-2,2805,2750,2705,2650,2605,2777,2677,77,805,500,0,5,1,14331185,396,690.00,0.41,03,0.00,4.00,6706.00,5690,20240510,-51.49,2535,20250224,8.88,2995,-7.85,20250106,2535,8.88,20250224,5690,-51.49,20240510,2535,8.88,20250224,0.00,N,033200,500,76 억,,7312856,N,N,0,N,00,N 20250318,160417,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,-25,5,-0.92,41001125,15038,95.09,2665,2760,2660,3535,1905,2720,2726.50,50.97,0,358,2780,2750,2695,2665,2610,2765,2680,77,815,500,0,5,1,14331185,386,673.75,0.40,03,0.10,4.00,6706.00,5690,20240510,-52.64,2535,20250224,6.31,2995,-10.02,20250106,2535,6.31,20250224,5690,-52.64,20240510,2535,6.31,20250224,0.00,N,033200,500,76 억,,7304974,N,N,0,N,00,N 20250318,150420,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,10,2,0.37,39983530,14661,92.70,2665,2760,2660,3535,1905,2720,2727.20,50.97,0,426,2780,2750,2695,2665,2610,2765,2680,77,815,500,0,5,1,14331185,391,682.50,0.41,03,0.10,4.00,6706.00,5690,20240510,-52.02,2535,20250224,7.69,2995,-8.85,20250106,2535,7.69,20250224,5690,-52.02,20240510,2535,7.69,20250224,0.00,N,033200,500,76 억,,7304974,N,N,0,N,00,N 20250318,140419,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,30,2,1.10,30840955,11317,71.56,2665,2760,2660,3535,1905,2720,2725.19,50.97,0,490,2780,2750,2695,2665,2610,2765,2680,77,815,500,0,5,1,14331185,394,687.50,0.41,03,0.08,4.00,6706.00,5690,20240510,-51.67,2535,20250224,8.48,2995,-8.18,20250106,2535,8.48,20250224,5690,-51.67,20240510,2535,8.48,20250224,0.00,N,033200,500,76 억,,7304974,N,N,0,N,00,N diff --git a/033230/price/prices-20250301.csv b/033230/price/prices-20250301.csv index c01c46a1be59..3e69528d71e6 100644 --- a/033230/price/prices-20250301.csv +++ b/033230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1666,-3,5,-0.18,479043889,288450,118.81,1665,1690,1650,2165,1169,1669,1660.75,2.95,0,25067,1697,1683,1675,1661,1653,1679,1657,253,496,500,1030,1,1,50515380,842,-238.00,0.89,12,0.57,-7.00,1864.00,4622,20240312,-63.95,1602,20241209,4.00,2140,-22.15,20250113,1650,0.97,20250319,4445,-62.52,20240319,1602,4.00,20241209,3.64,N,033230,500,252 억,,1491102,N,N,0,N,00,N +20250319,150420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1673,4,2,0.24,447045830,269259,110.91,1665,1690,1650,2165,1169,1669,1660.28,2.95,0,23714,1697,1683,1675,1661,1653,1679,1657,253,496,500,1030,1,1,50515380,845,-239.00,0.90,12,0.53,-7.00,1864.00,4622,20240312,-63.80,1602,20241209,4.43,2140,-21.82,20250113,1650,1.39,20250319,4445,-62.36,20240319,1602,4.43,20241209,3.64,N,033230,500,252 억,,1491102,N,N,0,N,00,N +20250319,140421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1661,-8,5,-0.48,381030671,229629,94.58,1665,1690,1650,2165,1169,1669,1659.33,2.95,0,6949,1697,1683,1675,1661,1653,1679,1657,253,496,500,1030,1,1,50515380,839,-237.29,0.89,12,0.45,-7.00,1864.00,4622,20240312,-64.06,1602,20241209,3.68,2140,-22.38,20250113,1650,0.67,20250319,4445,-62.63,20240319,1602,3.68,20241209,3.64,N,033230,500,252 억,,1491102,N,N,0,N,00,N +20250319,130419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1655,-14,5,-0.84,354195463,213461,87.92,1665,1690,1650,2165,1169,1669,1659.30,2.95,0,-196,1697,1683,1675,1661,1653,1679,1657,253,496,500,1030,1,1,50515380,836,-236.43,0.89,12,0.42,-7.00,1864.00,4622,20240312,-64.19,1602,20241209,3.31,2140,-22.66,20250113,1650,0.30,20250319,4445,-62.77,20240319,1602,3.31,20241209,3.64,N,033230,500,252 억,,1491102,N,N,0,N,00,N +20250319,120420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1654,-15,5,-0.90,252426571,151878,62.56,1665,1690,1651,2165,1169,1669,1662.04,2.95,0,-21304,1697,1683,1675,1661,1653,1679,1657,253,496,500,1030,1,1,50515380,836,-236.29,0.89,12,0.30,-7.00,1864.00,4622,20240312,-64.21,1602,20241209,3.25,2140,-22.71,20250113,1651,0.18,20250319,4445,-62.79,20240319,1602,3.25,20241209,3.64,N,033230,500,252 억,,1491102,N,N,0,N,00,N +20250319,110420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1660,-9,5,-0.54,195876265,117719,48.49,1665,1690,1657,2165,1169,1669,1663.93,2.95,0,-14277,1697,1683,1675,1661,1653,1679,1657,253,496,500,1030,1,1,50515380,839,-237.14,0.89,12,0.23,-7.00,1864.00,4622,20240312,-64.08,1602,20241209,3.62,2140,-22.43,20250113,1657,0.18,20250319,4445,-62.65,20240319,1602,3.62,20241209,3.64,N,033230,500,252 억,,1491102,N,N,0,N,00,N +20250319,100420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1662,-7,5,-0.42,122104582,73276,30.18,1665,1690,1659,2165,1169,1669,1666.37,2.95,0,-3617,1697,1683,1675,1661,1653,1679,1657,253,496,500,1030,1,1,50515380,840,-237.43,0.89,12,0.15,-7.00,1864.00,4622,20240312,-64.04,1602,20241209,3.75,2140,-22.34,20250113,1659,0.18,20250319,4445,-62.61,20240319,1602,3.75,20241209,3.64,N,033230,500,252 억,,1491102,N,N,0,N,00,N +20250319,090421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1680,11,2,0.66,19877308,11868,4.89,1665,1690,1665,2165,1169,1669,1674.87,2.95,0,6346,1697,1683,1675,1661,1653,1679,1657,253,496,500,1030,1,1,50515380,849,-240.00,0.90,12,0.02,-7.00,1864.00,4622,20240312,-63.65,1602,20241209,4.87,2140,-21.50,20250113,1665,0.90,20250319,4445,-62.20,20240319,1602,4.87,20241209,3.64,N,033230,500,252 억,,1491102,N,N,0,N,00,N 20250318,160418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1669,-11,5,-0.65,389366272,232689,94.12,1671,1689,1667,2180,1176,1680,1673.34,2.98,0,-15039,1732,1705,1687,1660,1642,1697,1652,253,500,500,1040,1,1,50515380,843,-238.43,0.90,12,0.46,-7.00,1864.00,4622,20240312,-63.89,1602,20241209,4.18,2140,-22.01,20250113,1667,0.12,20250318,4770,-65.01,20240318,1602,4.18,20241209,3.67,N,033230,500,252 억,,1506141,N,N,0,N,00,N 20250318,150420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1673,-7,5,-0.42,361255574,215862,87.31,1671,1689,1667,2180,1176,1680,1673.55,2.98,0,-11602,1732,1705,1687,1660,1642,1697,1652,253,500,500,1040,1,1,50515380,845,-239.00,0.90,12,0.43,-7.00,1864.00,4622,20240312,-63.80,1602,20241209,4.43,2140,-21.82,20250113,1667,0.36,20250318,4770,-64.93,20240318,1602,4.43,20241209,3.67,N,033230,500,252 억,,1506141,N,N,0,N,00,N 20250318,140419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1669,-11,5,-0.65,341080155,203787,82.43,1671,1689,1668,2180,1176,1680,1673.71,2.98,0,-8601,1732,1705,1687,1660,1642,1697,1652,253,500,500,1040,1,1,50515380,843,-238.43,0.90,12,0.40,-7.00,1864.00,4622,20240312,-63.89,1602,20241209,4.18,2140,-22.01,20250113,1668,0.06,20250318,4770,-65.01,20240318,1602,4.18,20241209,3.67,N,033230,500,252 억,,1506141,N,N,0,N,00,N diff --git a/033240/price/prices-20250301.csv b/033240/price/prices-20250301.csv index 4f73a945f22d..8f0e312e9e3f 100644 --- a/033240/price/prices-20250301.csv +++ b/033240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160419,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13370,50,2,0.38,615424450,46035,92.25,13320,13470,13220,17310,9330,13320,13368.65,5.89,0,10188,13546,13432,13286,13172,13026,13490,13230,111,3990,500,9590,10,1,22155870,2962,-12.13,0.77,12,0.21,-1102.00,17445.00,28550,20240513,-53.17,10690,20241210,25.07,18390,-27.30,20250204,11600,15.26,20250102,28550,-53.17,20240513,10690,25.07,20241210,3.31,N,033240,500,110 억,,1304661,N,N,3,N,00,N +20250319,150420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13340,20,2,0.15,562731830,42090,84.35,13320,13470,13220,17310,9330,13320,13369.76,5.89,0,9122,13546,13432,13286,13172,13026,13490,13230,111,3990,500,9590,10,1,22155870,2956,-12.11,0.76,12,0.19,-1102.00,17445.00,28550,20240513,-53.27,10690,20241210,24.79,18390,-27.46,20250204,11600,15.00,20250102,28550,-53.27,20240513,10690,24.79,20241210,3.31,N,033240,500,110 억,,1304661,N,N,19,N,00,N +20250319,140421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13370,50,2,0.38,476835450,35656,71.45,13320,13470,13220,17310,9330,13320,13373.26,5.89,0,11354,13546,13432,13286,13172,13026,13490,13230,111,3990,500,9590,10,1,22155870,2962,-12.13,0.77,12,0.16,-1102.00,17445.00,28550,20240513,-53.17,10690,20241210,25.07,18390,-27.30,20250204,11600,15.26,20250102,28550,-53.17,20240513,10690,25.07,20241210,3.31,N,033240,500,110 억,,1304661,N,N,19,N,00,N +20250319,130420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13390,70,2,0.53,408600550,30564,61.25,13320,13470,13220,17310,9330,13320,13368.73,5.89,0,10514,13546,13432,13286,13172,13026,13490,13230,111,3990,500,9590,10,1,22155870,2967,-12.15,0.77,12,0.14,-1102.00,17445.00,28550,20240513,-53.10,10690,20241210,25.26,18390,-27.19,20250204,11600,15.43,20250102,28550,-53.10,20240513,10690,25.26,20241210,3.31,N,033240,500,110 억,,1304661,N,N,19,N,00,N +20250319,120420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13400,80,2,0.60,358186740,26803,53.71,13320,13470,13220,17310,9330,13320,13363.73,5.89,0,8554,13546,13432,13286,13172,13026,13490,13230,111,3990,500,9590,10,1,22155870,2969,-12.16,0.77,12,0.12,-1102.00,17445.00,28550,20240513,-53.06,10690,20241210,25.35,18390,-27.13,20250204,11600,15.52,20250102,28550,-53.06,20240513,10690,25.35,20241210,3.31,N,033240,500,110 억,,1304661,N,N,19,N,00,N +20250319,110420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13370,50,2,0.38,301154510,22546,45.18,13320,13470,13220,17310,9330,13320,13357.39,5.89,0,5703,13546,13432,13286,13172,13026,13490,13230,111,3990,500,9590,10,1,22155870,2962,-12.13,0.77,12,0.10,-1102.00,17445.00,28550,20240513,-53.17,10690,20241210,25.07,18390,-27.30,20250204,11600,15.26,20250102,28550,-53.17,20240513,10690,25.07,20241210,3.31,N,033240,500,110 억,,1304661,N,N,19,N,00,N +20250319,100421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13390,70,2,0.53,222216340,16648,33.36,13320,13470,13220,17310,9330,13320,13347.98,5.89,0,5153,13546,13432,13286,13172,13026,13490,13230,111,3990,500,9590,10,1,22155870,2967,-12.15,0.77,12,0.08,-1102.00,17445.00,28550,20240513,-53.10,10690,20241210,25.26,18390,-27.19,20250204,11600,15.43,20250102,28550,-53.10,20240513,10690,25.26,20241210,3.31,N,033240,500,110 억,,1304661,N,N,19,N,00,N +20250319,090421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13220,-100,5,-0.75,28872590,2176,4.36,13320,13320,13220,17310,9330,13320,13267.94,5.89,0,660,13546,13432,13286,13172,13026,13490,13230,111,3990,500,9590,10,1,22155870,2929,-12.00,0.76,12,0.01,-1102.00,17445.00,28550,20240513,-53.70,10690,20241210,23.67,18390,-28.11,20250204,11600,13.97,20250102,28550,-53.70,20240513,10690,23.67,20241210,3.31,N,033240,500,110 억,,1304661,N,N,19,N,00,N 20250318,160418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13320,-30,5,-0.22,660557155,49825,44.01,13300,13400,13140,17350,9350,13350,13257.53,5.91,0,-3917,13576,13462,13316,13202,13056,13390,13130,111,4000,500,9610,10,1,22155870,2951,-12.09,0.76,12,0.22,-1102.00,17445.00,28750,20240306,-53.67,10690,20241210,24.60,18390,-27.57,20250204,11600,14.83,20250102,28550,-53.35,20240513,10690,24.60,20241210,3.32,N,033240,500,110 억,,1308814,N,N,19,N,00,N 20250318,150420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13340,-10,5,-0.07,621487450,46893,41.42,13300,13400,13140,17350,9350,13350,13253.31,5.91,0,-5299,13576,13462,13316,13202,13056,13390,13130,111,4000,500,9610,10,1,22155870,2956,-12.11,0.76,12,0.21,-1102.00,17445.00,28750,20240306,-53.60,10690,20241210,24.79,18390,-27.46,20250204,11600,15.00,20250102,28550,-53.27,20240513,10690,24.79,20241210,3.32,N,033240,500,110 억,,1308814,N,N,5,N,00,N 20250318,140419,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13290,-60,5,-0.45,506180005,38224,33.76,13300,13400,13140,17350,9350,13350,13242.47,5.91,0,-10141,13576,13462,13316,13202,13056,13390,13130,111,4000,500,9610,10,1,22155870,2945,-12.06,0.76,12,0.17,-1102.00,17445.00,28750,20240306,-53.77,10690,20241210,24.32,18390,-27.73,20250204,11600,14.57,20250102,28550,-53.45,20240513,10690,24.32,20241210,3.32,N,033240,500,110 억,,1308814,N,N,5,N,00,N diff --git a/033250/price/prices-20250301.csv b/033250/price/prices-20250301.csv index 484aa9fee467..5c86a1837252 100644 --- a/033250/price/prices-20250301.csv +++ b/033250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160419,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1149,-22,5,-1.88,454396265,393238,190.22,1174,1190,1141,1522,820,1171,1155.53,2.82,0,-45501,1215,1193,1176,1154,1137,1184,1145,160,351,500,840,1,1,32000000,368,11.16,1.11,12,1.23,103.00,1039.00,1806,20240617,-36.38,1054,20241230,9.01,1390,-17.34,20250219,1114,3.14,20250313,1806,-36.38,20240617,1054,9.01,20241230,2.15,N,033250,500,160 억,,903706,N,N,5,N,00,N +20250319,150421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1150,-21,5,-1.79,429338876,371427,179.67,1174,1190,1141,1522,820,1171,1155.92,2.82,0,-48579,1215,1193,1176,1154,1137,1184,1145,160,351,500,840,1,1,32000000,368,11.17,1.11,12,1.16,103.00,1039.00,1806,20240617,-36.32,1054,20241230,9.11,1390,-17.27,20250219,1114,3.23,20250313,1806,-36.32,20240617,1054,9.11,20241230,2.15,N,033250,500,160 억,,903706,N,N,26,N,00,N +20250319,140422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1143,-28,5,-2.39,414736303,358686,173.51,1174,1190,1141,1522,820,1171,1156.27,2.82,0,-51880,1215,1193,1176,1154,1137,1184,1145,160,351,500,840,1,1,32000000,366,11.10,1.10,12,1.12,103.00,1039.00,1806,20240617,-36.71,1054,20241230,8.44,1390,-17.77,20250219,1114,2.60,20250313,1806,-36.71,20240617,1054,8.44,20241230,2.15,N,033250,500,160 억,,903706,N,N,26,N,00,N +20250319,130420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1150,-21,5,-1.79,338535447,292023,141.26,1174,1190,1147,1522,820,1171,1159.28,2.82,0,-53042,1215,1193,1176,1154,1137,1184,1145,160,351,500,840,1,1,32000000,368,11.17,1.11,12,0.91,103.00,1039.00,1806,20240617,-36.32,1054,20241230,9.11,1390,-17.27,20250219,1114,3.23,20250313,1806,-36.32,20240617,1054,9.11,20241230,2.15,N,033250,500,160 억,,903706,N,N,26,N,00,N +20250319,120420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1149,-22,5,-1.88,310823533,267923,129.60,1174,1190,1147,1522,820,1171,1160.12,2.82,0,-40147,1215,1193,1176,1154,1137,1184,1145,160,351,500,840,1,1,32000000,368,11.16,1.11,12,0.84,103.00,1039.00,1806,20240617,-36.38,1054,20241230,9.01,1390,-17.34,20250219,1114,3.14,20250313,1806,-36.38,20240617,1054,9.01,20241230,2.15,N,033250,500,160 억,,903706,N,N,26,N,00,N +20250319,110420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1156,-15,5,-1.28,269123551,231701,112.08,1174,1190,1150,1522,820,1171,1161.51,2.82,0,-37483,1215,1193,1176,1154,1137,1184,1145,160,351,500,840,1,1,32000000,370,11.22,1.11,12,0.72,103.00,1039.00,1806,20240617,-35.99,1054,20241230,9.68,1390,-16.83,20250219,1114,3.77,20250313,1806,-35.99,20240617,1054,9.68,20241230,2.15,N,033250,500,160 억,,903706,N,N,26,N,00,N +20250319,100421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1161,-10,5,-0.85,155795682,133504,64.58,1174,1190,1150,1522,820,1171,1166.97,2.82,0,-15373,1215,1193,1176,1154,1137,1184,1145,160,351,500,840,1,1,32000000,372,11.27,1.12,12,0.42,103.00,1039.00,1806,20240617,-35.71,1054,20241230,10.15,1390,-16.47,20250219,1114,4.22,20250313,1806,-35.71,20240617,1054,10.15,20241230,2.15,N,033250,500,160 억,,903706,N,N,26,N,00,N +20250319,090421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1179,8,2,0.68,16657705,14108,6.82,1174,1190,1171,1522,820,1171,1180.73,2.82,0,2267,1215,1193,1176,1154,1137,1184,1145,160,351,500,840,1,1,32000000,377,11.45,1.13,12,0.04,103.00,1039.00,1806,20240617,-34.72,1054,20241230,11.86,1390,-15.18,20250219,1114,5.83,20250313,1806,-34.72,20240617,1054,11.86,20241230,2.15,N,033250,500,160 억,,903706,N,N,26,N,00,N 20250318,160418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1171,-6,5,-0.51,241684608,205725,40.49,1178,1198,1159,1530,824,1177,1174.79,2.64,0,3423,1255,1215,1185,1145,1115,1201,1131,160,353,500,840,1,1,32000000,375,11.37,1.13,12,0.64,103.00,1039.00,1806,20240617,-35.16,1054,20241230,11.10,1390,-15.76,20250219,1114,5.12,20250313,1806,-35.16,20240617,1054,11.10,20241230,2.16,N,033250,500,160 억,,846260,N,N,26,N,00,N 20250318,150421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1174,-3,5,-0.25,233018258,198343,39.04,1178,1198,1159,1530,824,1177,1174.82,2.64,0,6058,1255,1215,1185,1145,1115,1201,1131,160,353,500,840,1,1,32000000,376,11.40,1.13,12,0.62,103.00,1039.00,1806,20240617,-34.99,1054,20241230,11.39,1390,-15.54,20250219,1114,5.39,20250313,1806,-34.99,20240617,1054,11.39,20241230,2.16,N,033250,500,160 억,,846260,N,N,3,N,00,N 20250318,140420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1175,-2,5,-0.17,205632648,174970,34.44,1178,1198,1159,1530,824,1177,1175.25,2.64,0,9506,1255,1215,1185,1145,1115,1201,1131,160,353,500,840,1,1,32000000,376,11.41,1.13,12,0.55,103.00,1039.00,1806,20240617,-34.94,1054,20241230,11.48,1390,-15.47,20250219,1114,5.48,20250313,1806,-34.94,20240617,1054,11.48,20241230,2.16,N,033250,500,160 억,,846260,N,N,3,N,00,N diff --git a/033270/price/prices-20250301.csv b/033270/price/prices-20250301.csv index 416c18da8d7f..1e1486fcf08f 100644 --- a/033270/price/prices-20250301.csv +++ b/033270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160419,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19300,280,2,1.47,325456045,16874,88.47,19020,19370,19020,24700,13320,19020,19287.43,6.38,0,1925,19300,19160,19080,18940,18860,19120,18900,82,5680,500,14450,10,1,16333822,3152,6.50,0.77,12,0.10,2971.00,24983.00,25550,20240520,-24.46,17250,20241209,11.88,20600,-6.31,20250227,17630,9.47,20250203,25550,-24.46,20240520,17250,11.88,20241209,1.44,N,033270,500,81 억,,1042061,N,N,220,N,00,N +20250319,150421,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19350,330,2,1.74,289087705,14992,78.60,19020,19370,19020,24700,13320,19020,19282.80,6.38,0,2068,19300,19160,19080,18940,18860,19120,18900,82,5680,500,14450,10,1,16333822,3161,6.51,0.77,12,0.09,2971.00,24983.00,25550,20240520,-24.27,17250,20241209,12.17,20600,-6.07,20250227,17630,9.76,20250203,25550,-24.27,20240520,17250,12.17,20241209,1.44,N,033270,500,81 억,,1042061,N,N,43,N,00,N +20250319,140422,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19340,320,2,1.68,265282505,13761,72.15,19020,19370,19020,24700,13320,19020,19277.85,6.38,0,2270,19300,19160,19080,18940,18860,19120,18900,82,5680,500,14450,10,1,16333822,3159,6.51,0.77,12,0.08,2971.00,24983.00,25550,20240520,-24.31,17250,20241209,12.12,20600,-6.12,20250227,17630,9.70,20250203,25550,-24.31,20240520,17250,12.12,20241209,1.44,N,033270,500,81 억,,1042061,N,N,43,N,00,N +20250319,130420,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19370,350,2,1.84,204165145,10603,55.59,19020,19370,19020,24700,13320,19020,19255.41,6.38,0,3796,19300,19160,19080,18940,18860,19120,18900,82,5680,500,14450,10,1,16333822,3164,6.52,0.78,12,0.06,2971.00,24983.00,25550,20240520,-24.19,17250,20241209,12.29,20600,-5.97,20250227,17630,9.87,20250203,25550,-24.19,20240520,17250,12.29,20241209,1.44,N,033270,500,81 억,,1042061,N,N,43,N,00,N +20250319,120420,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19340,320,2,1.68,169331885,8803,46.15,19020,19360,19020,24700,13320,19020,19235.70,6.38,0,3486,19300,19160,19080,18940,18860,19120,18900,82,5680,500,14450,10,1,16333822,3159,6.51,0.77,12,0.05,2971.00,24983.00,25550,20240520,-24.31,17250,20241209,12.12,20600,-6.12,20250227,17630,9.70,20250203,25550,-24.31,20240520,17250,12.12,20241209,1.44,N,033270,500,81 억,,1042061,N,N,43,N,00,N +20250319,110421,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19240,220,2,1.16,113026095,5885,30.86,19020,19290,19020,24700,13320,19020,19205.79,6.38,0,2709,19300,19160,19080,18940,18860,19120,18900,82,5680,500,14450,10,1,16333822,3143,6.48,0.77,12,0.04,2971.00,24983.00,25550,20240520,-24.70,17250,20241209,11.54,20600,-6.60,20250227,17630,9.13,20250203,25550,-24.70,20240520,17250,11.54,20241209,1.44,N,033270,500,81 억,,1042061,N,N,43,N,00,N +20250319,100421,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19210,190,2,1.00,73177200,3814,20.00,19020,19250,19020,24700,13320,19020,19186.47,6.38,0,1933,19300,19160,19080,18940,18860,19120,18900,82,5680,500,14450,10,1,16333822,3138,6.47,0.77,12,0.02,2971.00,24983.00,25550,20240520,-24.81,17250,20241209,11.36,20600,-6.75,20250227,17630,8.96,20250203,25550,-24.81,20240520,17250,11.36,20241209,1.44,N,033270,500,81 억,,1042061,N,N,43,N,00,N +20250319,090421,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19100,80,2,0.42,5486420,288,1.51,19020,19100,19020,24700,13320,19020,19050.07,6.38,0,108,19300,19160,19080,18940,18860,19120,18900,82,5680,500,14450,10,1,16333822,3120,6.43,0.76,12,0.00,2971.00,24983.00,25550,20240520,-25.24,17250,20241209,10.72,20600,-7.28,20250227,17630,8.34,20250203,25550,-25.24,20240520,17250,10.72,20241209,1.44,N,033270,500,81 억,,1042061,N,N,43,N,00,N 20250318,160418,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19020,-160,5,-0.83,302280290,15848,115.81,19090,19220,19000,24900,13430,19180,19073.72,6.40,0,-4068,19640,19410,19250,19020,18860,19330,18940,82,5720,500,14570,10,1,16333822,3107,6.40,0.76,12,0.10,2971.00,24983.00,25550,20240520,-25.56,17250,20241209,10.26,20600,-7.67,20250227,17630,7.88,20250203,25550,-25.56,20240520,17250,10.26,20241209,1.47,N,033270,500,81 억,,1046105,N,N,43,N,00,N 20250318,150421,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19070,-110,5,-0.57,269878910,14150,103.41,19090,19220,19000,24900,13430,19180,19072.71,6.40,0,-3722,19640,19410,19250,19020,18860,19330,18940,82,5720,500,14570,10,1,16333822,3115,6.42,0.76,12,0.09,2971.00,24983.00,25550,20240520,-25.36,17250,20241209,10.55,20600,-7.43,20250227,17630,8.17,20250203,25550,-25.36,20240520,17250,10.55,20241209,1.47,N,033270,500,81 억,,1046105,N,N,69,N,00,N 20250318,140420,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19030,-150,5,-0.78,203475975,10662,77.92,19090,19220,19010,24900,13430,19180,19084.22,6.40,0,-3808,19640,19410,19250,19020,18860,19330,18940,82,5720,500,14570,10,1,16333822,3108,6.41,0.76,12,0.07,2971.00,24983.00,25550,20240520,-25.52,17250,20241209,10.32,20600,-7.62,20250227,17630,7.94,20250203,25550,-25.52,20240520,17250,10.32,20241209,1.47,N,033270,500,81 억,,1046105,N,N,69,N,00,N diff --git a/033290/price/prices-20250301.csv b/033290/price/prices-20250301.csv index 39f2c824b20d..77ee4b153ff6 100644 --- a/033290/price/prices-20250301.csv +++ b/033290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,0,3,0.00,58473129,27447,85.29,2130,2150,2120,2760,1490,2125,2130.40,0.00,0,6402,2155,2140,2125,2110,2095,2147,2117,304,635,500,1270,5,1,56156301,1193,4.29,0.34,12,0.05,495.00,6188.00,3515,20240503,-39.54,1826,20241206,16.37,2355,-9.77,20250120,2030,4.68,20250203,3515,-39.54,20240503,1826,16.37,20241206,0.96,N,033290,500,303 억,,0,N,N,9,N,00,N +20250319,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,15,2,0.71,57303339,26897,83.58,2130,2150,2120,2760,1490,2125,2130.47,0.00,0,6800,2155,2140,2125,2110,2095,2147,2117,304,635,500,1270,5,1,56156301,1202,4.32,0.35,12,0.05,495.00,6188.00,3515,20240503,-39.12,1826,20241206,17.20,2355,-9.13,20250120,2030,5.42,20250203,3515,-39.12,20240503,1826,17.20,20241206,0.96,N,033290,500,303 억,,0,N,N,9,N,00,N +20250319,140422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,20,2,0.94,38900959,18246,56.70,2130,2150,2120,2760,1490,2125,2132.03,0.00,0,3615,2155,2140,2125,2110,2095,2147,2117,304,635,500,1270,5,1,56156301,1205,4.33,0.35,12,0.03,495.00,6188.00,3515,20240503,-38.98,1826,20241206,17.47,2355,-8.92,20250120,2030,5.67,20250203,3515,-38.98,20240503,1826,17.47,20241206,0.96,N,033290,500,303 억,,0,N,N,9,N,00,N +20250319,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,10,2,0.47,19822714,9321,28.96,2130,2135,2120,2760,1490,2125,2126.67,0.00,0,1368,2155,2140,2125,2110,2095,2147,2117,304,635,500,1270,5,1,56156301,1199,4.31,0.35,12,0.02,495.00,6188.00,3515,20240503,-39.26,1826,20241206,16.92,2355,-9.34,20250120,2030,5.17,20250203,3515,-39.26,20240503,1826,16.92,20241206,0.96,N,033290,500,303 억,,0,N,N,9,N,00,N +20250319,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,5,2,0.24,7912329,3724,11.57,2130,2130,2120,2760,1490,2125,2124.69,0.00,0,788,2155,2140,2125,2110,2095,2147,2117,304,635,500,1270,5,1,56156301,1196,4.30,0.34,12,0.01,495.00,6188.00,3515,20240503,-39.40,1826,20241206,16.65,2355,-9.55,20250120,2030,4.93,20250203,3515,-39.40,20240503,1826,16.65,20241206,0.96,N,033290,500,303 억,,0,N,N,9,N,00,N +20250319,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-5,5,-0.24,4850205,2283,7.09,2130,2130,2120,2760,1490,2125,2124.49,0.00,0,145,2155,2140,2125,2110,2095,2147,2117,304,635,500,1270,5,1,56156301,1191,4.28,0.34,12,0.00,495.00,6188.00,3515,20240503,-39.69,1826,20241206,16.10,2355,-9.98,20250120,2030,4.43,20250203,3515,-39.69,20240503,1826,16.10,20241206,0.96,N,033290,500,303 억,,0,N,N,9,N,00,N +20250319,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,0,3,0.00,2043880,961,2.99,2130,2130,2125,2760,1490,2125,2126.83,0.00,0,251,2155,2140,2125,2110,2095,2147,2117,304,635,500,1270,5,1,56156301,1193,4.29,0.34,12,0.00,495.00,6188.00,3515,20240503,-39.54,1826,20241206,16.37,2355,-9.77,20250120,2030,4.68,20250203,3515,-39.54,20240503,1826,16.37,20241206,0.96,N,033290,500,303 억,,0,N,N,9,N,00,N +20250319,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,5,2,0.24,17040,8,0.02,2130,2130,2130,2760,1490,2125,2130.00,0.00,0,0,2155,2140,2125,2110,2095,2147,2117,304,635,500,1270,5,1,56156301,1196,4.30,0.34,12,0.00,495.00,6188.00,3515,20240503,-39.40,1826,20241206,16.65,2355,-9.55,20250120,2030,4.93,20250203,3515,-39.40,20240503,1826,16.65,20241206,0.96,N,033290,500,303 억,,0,N,N,9,N,00,N 20250318,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,0,3,0.00,68123070,32120,39.95,2120,2140,2110,2760,1490,2125,2120.89,0.00,0,-12768,2161,2142,2126,2107,2091,2152,2117,304,635,500,1270,5,1,56156301,1193,4.29,0.34,12,0.06,495.00,6188.00,3515,20240503,-39.54,1826,20241206,16.37,2355,-9.77,20250120,2030,4.68,20250203,3515,-39.54,20240503,1826,16.37,20241206,0.96,N,033290,500,303 억,,0,N,N,9,N,00,N 20250318,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-5,5,-0.24,65747330,31002,38.56,2120,2140,2110,2760,1490,2125,2120.74,0.00,0,-12129,2161,2142,2126,2107,2091,2152,2117,304,635,500,1270,5,1,56156301,1191,4.28,0.34,12,0.06,495.00,6188.00,3515,20240503,-39.69,1826,20241206,16.10,2355,-9.98,20250120,2030,4.43,20250203,3515,-39.69,20240503,1826,16.10,20241206,0.96,N,033290,500,303 억,,0,N,N,0,N,00,N 20250318,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-5,5,-0.24,64144615,30246,37.62,2120,2140,2110,2760,1490,2125,2120.76,0.00,0,-12055,2161,2142,2126,2107,2091,2152,2117,304,635,500,1270,5,1,56156301,1191,4.28,0.34,12,0.05,495.00,6188.00,3515,20240503,-39.69,1826,20241206,16.10,2355,-9.98,20250120,2030,4.43,20250203,3515,-39.69,20240503,1826,16.10,20241206,0.96,N,033290,500,303 억,,0,N,N,0,N,00,N diff --git a/033310/price/prices-20250301.csv b/033310/price/prices-20250301.csv index e4bcbbbe66e4..50d950a3a1d5 100644 --- a/033310/price/prices-20250301.csv +++ b/033310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1760,-24,5,-1.35,44400268,25133,193.51,1775,1775,1752,2315,1249,1784,1766.61,0.87,0,-1902,1795,1789,1780,1774,1765,1785,1770,202,531,500,1240,1,1,40342231,710,22.86,0.50,12,0.06,77.00,3540.00,3115,20240320,-43.50,1650,20241209,6.67,1905,-7.61,20250113,1710,2.92,20250312,3115,-43.50,20240320,1650,6.67,20241209,0.01,N,033310,500,201 억,,349671,N,N,0,N,00,N +20250319,150422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1762,-22,5,-1.23,44162253,24998,192.47,1775,1775,1752,2315,1249,1784,1766.63,0.87,0,-1835,1795,1789,1780,1774,1765,1785,1770,202,531,500,1240,1,1,40342231,711,22.88,0.50,12,0.06,77.00,3540.00,3115,20240320,-43.43,1650,20241209,6.79,1905,-7.51,20250113,1710,3.04,20250312,3115,-43.43,20240320,1650,6.79,20241209,0.01,N,033310,500,201 억,,349671,N,N,0,N,00,N +20250319,140422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1775,-9,5,-0.50,38808143,21957,169.06,1775,1775,1752,2315,1249,1784,1767.46,0.87,0,-1790,1795,1789,1780,1774,1765,1785,1770,202,531,500,1240,1,1,40342231,716,23.05,0.50,12,0.05,77.00,3540.00,3115,20240320,-43.02,1650,20241209,7.58,1905,-6.82,20250113,1710,3.80,20250312,3115,-43.02,20240320,1650,7.58,20241209,0.01,N,033310,500,201 억,,349671,N,N,0,N,00,N +20250319,130421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1763,-21,5,-1.18,22923998,12966,99.83,1775,1775,1752,2315,1249,1784,1768.01,0.87,0,-1039,1795,1789,1780,1774,1765,1785,1770,202,531,500,1240,1,1,40342231,711,22.90,0.50,12,0.03,77.00,3540.00,3115,20240320,-43.40,1650,20241209,6.85,1905,-7.45,20250113,1710,3.10,20250312,3115,-43.40,20240320,1650,6.85,20241209,0.01,N,033310,500,201 억,,349671,N,N,0,N,00,N +20250319,120421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1769,-15,5,-0.84,14448675,8155,62.79,1775,1775,1765,2315,1249,1784,1771.76,0.87,0,-732,1795,1789,1780,1774,1765,1785,1770,202,531,500,1240,1,1,40342231,714,22.97,0.50,12,0.02,77.00,3540.00,3115,20240320,-43.21,1650,20241209,7.21,1905,-7.14,20250113,1710,3.45,20250312,3115,-43.21,20240320,1650,7.21,20241209,0.01,N,033310,500,201 억,,349671,N,N,0,N,00,N +20250319,110421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1770,-14,5,-0.78,7883217,4448,34.25,1775,1775,1769,2315,1249,1784,1772.31,0.87,0,-588,1795,1789,1780,1774,1765,1785,1770,202,531,500,1240,1,1,40342231,714,22.99,0.50,12,0.01,77.00,3540.00,3115,20240320,-43.18,1650,20241209,7.27,1905,-7.09,20250113,1710,3.51,20250312,3115,-43.18,20240320,1650,7.27,20241209,0.01,N,033310,500,201 억,,349671,N,N,0,N,00,N +20250319,100422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1775,-9,5,-0.50,6068356,3423,26.36,1775,1775,1770,2315,1249,1784,1772.82,0.87,0,-249,1795,1789,1780,1774,1765,1785,1770,202,531,500,1240,1,1,40342231,716,23.05,0.50,12,0.01,77.00,3540.00,3115,20240320,-43.02,1650,20241209,7.58,1905,-6.82,20250113,1710,3.80,20250312,3115,-43.02,20240320,1650,7.58,20241209,0.01,N,033310,500,201 억,,349671,N,N,0,N,00,N +20250319,090422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1775,-9,5,-0.50,131120,74,0.57,1775,1775,1771,2315,1249,1784,1771.89,0.87,0,-1,1795,1789,1780,1774,1765,1785,1770,202,531,500,1240,1,1,40342231,716,23.05,0.50,12,0.00,77.00,3540.00,3115,20240320,-43.02,1650,20241209,7.58,1905,-6.82,20250113,1710,3.80,20250312,3115,-43.02,20240320,1650,7.58,20241209,0.01,N,033310,500,201 억,,349671,N,N,0,N,00,N 20250318,160419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1784,-11,5,-0.61,23092232,12988,131.06,1786,1786,1771,2330,1257,1795,1777.97,0.84,0,-3183,1837,1815,1796,1774,1755,1806,1765,202,535,500,1250,1,1,40342231,720,23.17,0.50,12,0.03,77.00,3540.00,3115,20240320,-42.73,1650,20241209,8.12,1905,-6.35,20250113,1710,4.33,20250312,3115,-42.73,20240320,1650,8.12,20241209,0.04,N,033310,500,201 억,,339681,N,N,0,N,00,N 20250318,150422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1773,-22,5,-1.23,19411908,10921,110.20,1786,1786,1771,2330,1257,1795,1777.48,0.84,0,-2716,1837,1815,1796,1774,1755,1806,1765,202,535,500,1250,1,1,40342231,715,23.03,0.50,12,0.03,77.00,3540.00,3115,20240320,-43.08,1650,20241209,7.45,1905,-6.93,20250113,1710,3.68,20250312,3115,-43.08,20240320,1650,7.45,20241209,0.04,N,033310,500,201 억,,339681,N,N,0,N,00,N 20250318,140421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1777,-18,5,-1.00,13218935,7433,75.01,1786,1786,1771,2330,1257,1795,1778.41,0.84,0,-2296,1837,1815,1796,1774,1755,1806,1765,202,535,500,1250,1,1,40342231,717,23.08,0.50,12,0.02,77.00,3540.00,3115,20240320,-42.95,1650,20241209,7.70,1905,-6.72,20250113,1710,3.92,20250312,3115,-42.95,20240320,1650,7.70,20241209,0.04,N,033310,500,201 억,,339681,N,N,0,N,00,N diff --git a/033320/price/prices-20250301.csv b/033320/price/prices-20250301.csv index f6d32627abf5..fd8f207ee99d 100644 --- a/033320/price/prices-20250301.csv +++ b/033320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,60,2,1.13,834339555,158747,39.39,5270,5350,5200,6870,3710,5290,5255.46,0.59,0,19344,5510,5400,5340,5230,5170,5370,5200,96,1580,500,3490,10,1,19114432,1023,55.15,0.95,12,0.83,97.00,5645.00,7580,20250108,-29.42,2855,20240906,87.39,7580,-29.42,20250108,5140,4.09,20250312,7580,-29.42,20250108,2855,87.39,20240906,7.58,N,033320,500,95 억,,111951,N,N,0,N,00,N +20250319,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,-50,5,-0.95,623164940,118905,29.50,5270,5270,5200,6870,3710,5290,5240.86,0.59,0,18878,5510,5400,5340,5230,5170,5370,5200,96,1580,500,3490,10,1,19114432,1002,54.02,0.93,12,0.62,97.00,5645.00,7580,20250108,-30.87,2855,20240906,83.54,7580,-30.87,20250108,5140,1.95,20250312,7580,-30.87,20250108,2855,83.54,20240906,7.58,N,033320,500,95 억,,111951,N,N,0,N,00,N +20250319,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,-40,5,-0.76,570229370,108810,27.00,5270,5270,5200,6870,3710,5290,5240.60,0.59,0,16684,5510,5400,5340,5230,5170,5370,5200,96,1580,500,3490,10,1,19114432,1004,54.12,0.93,12,0.57,97.00,5645.00,7580,20250108,-30.74,2855,20240906,83.89,7580,-30.74,20250108,5140,2.14,20250312,7580,-30.74,20250108,2855,83.89,20240906,7.58,N,033320,500,95 억,,111951,N,N,0,N,00,N +20250319,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-20,5,-0.38,400030010,76466,18.97,5270,5270,5200,6870,3710,5290,5231.48,0.59,0,482,5510,5400,5340,5230,5170,5370,5200,96,1580,500,3490,10,1,19114432,1007,54.33,0.93,12,0.40,97.00,5645.00,7580,20250108,-30.47,2855,20240906,84.59,7580,-30.47,20250108,5140,2.53,20250312,7580,-30.47,20250108,2855,84.59,20240906,7.58,N,033320,500,95 억,,111951,N,N,0,N,00,N +20250319,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,-40,5,-0.76,347784310,66517,16.50,5270,5270,5200,6870,3710,5290,5228.50,0.59,0,-4895,5510,5400,5340,5230,5170,5370,5200,96,1580,500,3490,10,1,19114432,1004,54.12,0.93,12,0.35,97.00,5645.00,7580,20250108,-30.74,2855,20240906,83.89,7580,-30.74,20250108,5140,2.14,20250312,7580,-30.74,20250108,2855,83.89,20240906,7.58,N,033320,500,95 억,,111951,N,N,0,N,00,N +20250319,110422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,-40,5,-0.76,307590930,58846,14.60,5270,5270,5200,6870,3710,5290,5227.05,0.59,0,-6565,5510,5400,5340,5230,5170,5370,5200,96,1580,500,3490,10,1,19114432,1004,54.12,0.93,12,0.31,97.00,5645.00,7580,20250108,-30.74,2855,20240906,83.89,7580,-30.74,20250108,5140,2.14,20250312,7580,-30.74,20250108,2855,83.89,20240906,7.58,N,033320,500,95 억,,111951,N,N,0,N,00,N +20250319,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5220,-70,5,-1.32,230915065,44169,10.96,5270,5270,5200,6870,3710,5290,5227.99,0.59,0,-6389,5510,5400,5340,5230,5170,5370,5200,96,1580,500,3490,10,1,19114432,998,53.81,0.92,12,0.23,97.00,5645.00,7580,20250108,-31.13,2855,20240906,82.84,7580,-31.13,20250108,5140,1.56,20250312,7580,-31.13,20250108,2855,82.84,20240906,7.58,N,033320,500,95 억,,111951,N,N,0,N,00,N +20250319,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-20,5,-0.38,28417070,5405,1.34,5270,5270,5240,6870,3710,5290,5257.55,0.59,0,100,5510,5400,5340,5230,5170,5370,5200,96,1580,500,3490,10,1,19114432,1007,54.33,0.93,12,0.03,97.00,5645.00,7580,20250108,-30.47,2855,20240906,84.59,7580,-30.47,20250108,5140,2.53,20250312,7580,-30.47,20250108,2855,84.59,20240906,7.58,N,033320,500,95 억,,111951,N,N,0,N,00,N 20250318,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,-10,5,-0.19,2103532640,391835,248.97,5380,5450,5280,6890,3710,5300,5368.53,0.83,0,-46784,5400,5350,5300,5250,5200,5325,5225,96,1590,500,3490,10,1,19114432,1011,54.54,0.94,12,2.05,97.00,5645.00,7580,20250108,-30.21,2855,20240906,85.29,7580,-30.21,20250108,5140,2.92,20250312,7580,-30.21,20250108,2855,85.29,20240906,7.63,N,033320,500,95 억,,158735,N,N,0,N,00,N 20250318,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,20,2,0.38,1982524040,368987,234.45,5380,5450,5290,6890,3710,5300,5372.91,0.83,0,-51600,5400,5350,5300,5250,5200,5325,5225,96,1590,500,3490,10,1,19114432,1017,54.85,0.94,12,1.93,97.00,5645.00,7580,20250108,-29.82,2855,20240906,86.34,7580,-29.82,20250108,5140,3.50,20250312,7580,-29.82,20250108,2855,86.34,20240906,7.63,N,033320,500,95 억,,158735,N,N,0,N,00,N 20250318,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5325,25,2,0.47,1821594840,338628,215.16,5380,5450,5300,6890,3710,5300,5379.37,0.83,0,-63417,5400,5350,5300,5250,5200,5325,5225,96,1590,500,3490,10,1,19114432,1018,54.90,0.94,12,1.77,97.00,5645.00,7580,20250108,-29.75,2855,20240906,86.51,7580,-29.75,20250108,5140,3.60,20250312,7580,-29.75,20250108,2855,86.51,20240906,7.63,N,033320,500,95 억,,158735,N,N,0,N,00,N diff --git a/033340/price/prices-20250301.csv b/033340/price/prices-20250301.csv index 4c01dba83cf2..476d7d7b811c 100644 --- a/033340/price/prices-20250301.csv +++ b/033340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,640,-12,5,-1.84,72058370,111550,45.03,649,664,640,847,457,652,645.97,0.83,0,-21521,674,663,650,639,626,656,632,485,195,500,390,1,1,96950558,620,22.07,1.10,12,0.12,29.00,581.00,1890,20240725,-66.14,540,20241115,18.52,747,-14.32,20250122,611,4.75,20250311,2110,-69.67,20240319,540,18.52,20241115,0.43,N,033340,500,484 억,,808827,N,N,0,N,00,N +20250319,150422,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,644,-8,5,-1.23,61406878,94923,38.32,649,664,642,847,457,652,646.91,0.83,0,-17697,674,663,650,639,626,656,632,485,195,500,390,1,1,96950558,624,22.21,1.11,12,0.10,29.00,581.00,1890,20240725,-65.93,540,20241115,19.26,747,-13.79,20250122,611,5.40,20250311,2110,-69.48,20240319,540,19.26,20241115,0.43,N,033340,500,484 억,,808827,N,N,0,N,00,N +20250319,140423,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,644,-8,5,-1.23,59752551,92353,37.28,649,664,642,847,457,652,647.00,0.83,0,-15729,674,663,650,639,626,656,632,485,195,500,390,1,1,96950558,624,22.21,1.11,12,0.10,29.00,581.00,1890,20240725,-65.93,540,20241115,19.26,747,-13.79,20250122,611,5.40,20250311,2110,-69.48,20240319,540,19.26,20241115,0.43,N,033340,500,484 억,,808827,N,N,0,N,00,N +20250319,130421,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,646,-6,5,-0.92,48550074,74953,30.25,649,664,644,847,457,652,647.74,0.83,0,-11144,674,663,650,639,626,656,632,485,195,500,390,1,1,96950558,626,22.28,1.11,12,0.08,29.00,581.00,1890,20240725,-65.82,540,20241115,19.63,747,-13.52,20250122,611,5.73,20250311,2110,-69.38,20240319,540,19.63,20241115,0.43,N,033340,500,484 억,,808827,N,N,0,N,00,N +20250319,120422,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,650,-2,5,-0.31,39200533,60466,24.41,649,664,644,847,457,652,648.31,0.83,0,-12029,674,663,650,639,626,656,632,485,195,500,390,1,1,96950558,630,22.41,1.12,12,0.06,29.00,581.00,1890,20240725,-65.61,540,20241115,20.37,747,-12.99,20250122,611,6.38,20250311,2110,-69.19,20240319,540,20.37,20241115,0.43,N,033340,500,484 억,,808827,N,N,0,N,00,N +20250319,110422,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,646,-6,5,-0.92,35630470,54953,22.18,649,664,644,847,457,652,648.38,0.83,0,-8706,674,663,650,639,626,656,632,485,195,500,390,1,1,96950558,626,22.28,1.11,12,0.06,29.00,581.00,1890,20240725,-65.82,540,20241115,19.63,747,-13.52,20250122,611,5.73,20250311,2110,-69.38,20240319,540,19.63,20241115,0.43,N,033340,500,484 억,,808827,N,N,0,N,00,N +20250319,100422,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,648,-4,5,-0.61,26597930,41005,16.55,649,664,644,847,457,652,648.65,0.83,0,-1658,674,663,650,639,626,656,632,485,195,500,390,1,1,96950558,628,22.34,1.12,12,0.04,29.00,581.00,1890,20240725,-65.71,540,20241115,20.00,747,-13.25,20250122,611,6.06,20250311,2110,-69.29,20240319,540,20.00,20241115,0.43,N,033340,500,484 억,,808827,N,N,0,N,00,N +20250319,090423,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,655,3,2,0.46,1915569,2945,1.19,649,664,647,847,457,652,650.45,0.83,0,-692,674,663,650,639,626,656,632,485,195,500,390,1,1,96950558,635,22.59,1.13,12,0.00,29.00,581.00,1890,20240725,-65.34,540,20241115,21.30,747,-12.32,20250122,611,7.20,20250311,2110,-68.96,20240319,540,21.30,20241115,0.43,N,033340,500,484 억,,808827,N,N,0,N,00,N 20250318,160420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,652,-3,5,-0.46,157656697,244417,180.31,655,661,637,851,459,655,645.03,0.78,0,-59172,671,663,656,648,641,659,644,485,196,500,390,1,1,96950558,632,22.48,1.12,12,0.25,29.00,581.00,1890,20240725,-65.50,540,20241115,20.74,747,-12.72,20250122,611,6.71,20250311,2110,-69.10,20240318,540,20.74,20241115,0.45,N,033340,500,484 억,,758925,N,N,0,N,00,N 20250318,150422,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,654,-1,5,-0.15,152336708,236271,174.30,655,661,637,851,459,655,644.75,0.78,0,-57617,671,663,656,648,641,659,644,485,196,500,390,1,1,96950558,634,22.55,1.13,12,0.24,29.00,581.00,1890,20240725,-65.40,540,20241115,21.11,747,-12.45,20250122,611,7.04,20250311,2110,-69.00,20240318,540,21.11,20241115,0.45,N,033340,500,484 억,,758925,N,N,0,N,00,N 20250318,140421,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,646,-9,5,-1.37,134978913,209780,154.76,655,661,637,851,459,655,643.43,0.78,0,-52594,671,663,656,648,641,659,644,485,196,500,390,1,1,96950558,626,22.28,1.11,12,0.22,29.00,581.00,1890,20240725,-65.82,540,20241115,19.63,747,-13.52,20250122,611,5.73,20250311,2110,-69.38,20240318,540,19.63,20241115,0.45,N,033340,500,484 억,,758925,N,N,0,N,00,N diff --git a/033500/price/prices-20250301.csv b/033500/price/prices-20250301.csv index 8b7abf517389..8265c5747bdb 100644 --- a/033500/price/prices-20250301.csv +++ b/033500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24200,-1000,5,-3.97,15390792550,622414,61.13,25000,25600,24200,32750,17650,25200,24728.24,9.33,0,-114522,26666,25932,24916,24182,23166,26300,24550,153,7550,500,19150,50,1,29989494,7257,25.23,4.11,12,2.08,959.00,5891.00,26500,20250312,-8.68,10660,20241031,127.02,26500,-8.68,20250312,14780,63.73,20250106,26500,-8.68,20250312,10660,127.02,20241031,4.14,N,033500,500,153 억,,2798808,N,N,3396,N,00,N +20250319,150422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24250,-950,5,-3.77,14328811750,578613,56.83,25000,25600,24250,32750,17650,25200,24764.04,9.33,0,-108978,26666,25932,24916,24182,23166,26300,24550,153,7550,500,19150,50,1,29989494,7272,25.29,4.12,12,1.93,959.00,5891.00,26500,20250312,-8.49,10660,20241031,127.49,26500,-8.49,20250312,14780,64.07,20250106,26500,-8.49,20250312,10660,127.49,20241031,4.14,N,033500,500,153 억,,2798808,N,N,7529,N,00,N +20250319,140423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24400,-800,5,-3.17,12184227625,490544,48.18,25000,25600,24350,32750,17650,25200,24838.17,9.33,0,-108642,26666,25932,24916,24182,23166,26300,24550,153,7550,500,19150,50,1,29989494,7317,25.44,4.14,12,1.64,959.00,5891.00,26500,20250312,-7.92,10660,20241031,128.89,26500,-7.92,20250312,14780,65.09,20250106,26500,-7.92,20250312,10660,128.89,20241031,4.14,N,033500,500,153 억,,2798808,N,N,7529,N,00,N +20250319,130422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24550,-650,5,-2.58,11199988150,450375,44.23,25000,25600,24350,32750,17650,25200,24868.11,9.33,0,-101101,26666,25932,24916,24182,23166,26300,24550,153,7550,500,19150,50,1,29989494,7362,25.60,4.17,12,1.50,959.00,5891.00,26500,20250312,-7.36,10660,20241031,130.30,26500,-7.36,20250312,14780,66.10,20250106,26500,-7.36,20250312,10660,130.30,20241031,4.14,N,033500,500,153 억,,2798808,N,N,7529,N,00,N +20250319,120422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24750,-450,5,-1.79,10205498325,409951,40.26,25000,25600,24350,32750,17650,25200,24894.41,9.33,0,-101936,26666,25932,24916,24182,23166,26300,24550,153,7550,500,19150,50,1,29989494,7422,25.81,4.20,12,1.37,959.00,5891.00,26500,20250312,-6.60,10660,20241031,132.18,26500,-6.60,20250312,14780,67.46,20250106,26500,-6.60,20250312,10660,132.18,20241031,4.14,N,033500,500,153 억,,2798808,N,N,7529,N,00,N +20250319,110422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24600,-600,5,-2.38,9450019825,379304,37.25,25000,25600,24350,32750,17650,25200,24914.08,9.33,0,-102010,26666,25932,24916,24182,23166,26300,24550,153,7550,500,19150,50,1,29989494,7377,25.65,4.18,12,1.26,959.00,5891.00,26500,20250312,-7.17,10660,20241031,130.77,26500,-7.17,20250312,14780,66.44,20250106,26500,-7.17,20250312,10660,130.77,20241031,4.14,N,033500,500,153 억,,2798808,N,N,7529,N,00,N +20250319,100423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24700,-500,5,-1.98,6088269575,242735,23.84,25000,25600,24600,32750,17650,25200,25081.94,9.33,0,-52781,26666,25932,24916,24182,23166,26300,24550,153,7550,500,19150,50,1,29989494,7407,25.76,4.19,12,0.81,959.00,5891.00,26500,20250312,-6.79,10660,20241031,131.71,26500,-6.79,20250312,14780,67.12,20250106,26500,-6.79,20250312,10660,131.71,20241031,4.14,N,033500,500,153 억,,2798808,N,N,7529,N,00,N +20250319,090423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25300,100,2,0.40,1086985150,43117,4.23,25000,25450,25000,32750,17650,25200,25210.14,9.33,0,-14081,26666,25932,24916,24182,23166,26300,24550,153,7550,500,19150,50,1,29989494,7587,26.38,4.29,12,0.14,959.00,5891.00,26500,20250312,-4.53,10660,20241031,137.34,26500,-4.53,20250312,14780,71.18,20250106,26500,-4.53,20250312,10660,137.34,20241031,4.14,N,033500,500,153 억,,2798808,N,N,7529,N,00,N 20250318,160420,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25200,1200,2,5.00,25298210625,1010486,148.67,24350,25650,23900,31200,16800,24000,25035.63,9.15,0,36534,25533,24766,24083,23316,22633,24425,22975,153,7200,500,18240,50,1,29989494,7557,26.28,4.28,12,3.37,959.00,5891.00,26500,20250312,-4.91,10660,20241031,136.40,26500,-4.91,20250312,14780,70.50,20250106,26500,-4.91,20250312,10660,136.40,20241031,4.17,N,033500,500,153 억,,2744702,N,N,7529,N,00,N 20250318,150422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25000,1000,2,4.17,24512204500,979178,144.06,24350,25650,23900,31200,16800,24000,25033.46,9.15,0,32655,25533,24766,24083,23316,22633,24425,22975,153,7200,500,18240,50,1,29989494,7497,26.07,4.24,12,3.27,959.00,5891.00,26500,20250312,-5.66,10660,20241031,134.52,26500,-5.66,20250312,14780,69.15,20250106,26500,-5.66,20250312,10660,134.52,20241031,4.17,N,033500,500,153 억,,2744702,N,N,6920,N,00,N 20250318,140421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25050,1050,2,4.38,22898808525,914823,134.60,24350,25650,23900,31200,16800,24000,25030.87,9.15,0,34994,25533,24766,24083,23316,22633,24425,22975,153,7200,500,18240,50,1,29989494,7512,26.12,4.25,12,3.05,959.00,5891.00,26500,20250312,-5.47,10660,20241031,134.99,26500,-5.47,20250312,14780,69.49,20250106,26500,-5.47,20250312,10660,134.99,20241031,4.17,N,033500,500,153 억,,2744702,N,N,6920,N,00,N diff --git a/033530/price/prices-20250301.csv b/033530/price/prices-20250301.csv index eefdfeaa7ea0..aa95b663a755 100644 --- a/033530/price/prices-20250301.csv +++ b/033530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,5,2,0.12,104793400,24436,76.65,4315,4320,4275,5590,3010,4300,4288.47,5.30,0,-12576,4380,4340,4310,4270,4240,4325,4255,139,1290,500,3090,5,1,27820961,1198,29.69,0.29,12,0.09,145.00,15080.00,6100,20240321,-29.43,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6100,-29.43,20240321,3550,21.27,20241209,1.80,N,033530,500,139 억,,1474997,N,N,3,N,00,N +20250319,150423,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,0,3,0.00,102002405,23786,74.61,4315,4320,4275,5590,3010,4300,4288.32,5.30,0,-12202,4380,4340,4310,4270,4240,4325,4255,139,1290,500,3090,5,1,27820961,1196,29.66,0.29,12,0.09,145.00,15080.00,6100,20240321,-29.51,3550,20241209,21.13,4865,-11.61,20250214,3805,13.01,20250131,6100,-29.51,20240321,3550,21.13,20241209,1.80,N,033530,500,139 억,,1474997,N,N,24,N,00,N +20250319,140424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4285,-15,5,-0.35,89501920,20872,65.47,4315,4320,4275,5590,3010,4300,4288.12,5.30,0,-11360,4380,4340,4310,4270,4240,4325,4255,139,1290,500,3090,5,1,27820961,1192,29.55,0.28,12,0.08,145.00,15080.00,6100,20240321,-29.75,3550,20241209,20.70,4865,-11.92,20250214,3805,12.61,20250131,6100,-29.75,20240321,3550,20.70,20241209,1.80,N,033530,500,139 억,,1474997,N,N,24,N,00,N +20250319,130422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,0,3,0.00,77261845,18013,56.50,4315,4320,4275,5590,3010,4300,4289.21,5.30,0,-10661,4380,4340,4310,4270,4240,4325,4255,139,1290,500,3090,5,1,27820961,1196,29.66,0.29,12,0.06,145.00,15080.00,6100,20240321,-29.51,3550,20241209,21.13,4865,-11.61,20250214,3805,13.01,20250131,6100,-29.51,20240321,3550,21.13,20241209,1.80,N,033530,500,139 억,,1474997,N,N,24,N,00,N +20250319,120422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,0,3,0.00,62748075,14627,45.88,4315,4320,4275,5590,3010,4300,4289.86,5.30,0,-9413,4380,4340,4310,4270,4240,4325,4255,139,1290,500,3090,5,1,27820961,1196,29.66,0.29,12,0.05,145.00,15080.00,6100,20240321,-29.51,3550,20241209,21.13,4865,-11.61,20250214,3805,13.01,20250131,6100,-29.51,20240321,3550,21.13,20241209,1.80,N,033530,500,139 억,,1474997,N,N,24,N,00,N +20250319,110422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4310,10,2,0.23,60712675,14154,44.40,4315,4320,4275,5590,3010,4300,4289.41,5.30,0,-9196,4380,4340,4310,4270,4240,4325,4255,139,1290,500,3090,5,1,27820961,1199,29.72,0.29,12,0.05,145.00,15080.00,6100,20240321,-29.34,3550,20241209,21.41,4865,-11.41,20250214,3805,13.27,20250131,6100,-29.34,20240321,3550,21.41,20241209,1.80,N,033530,500,139 억,,1474997,N,N,24,N,00,N +20250319,100423,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,5,2,0.12,18873485,4400,13.80,4315,4320,4280,5590,3010,4300,4289.36,5.30,0,-2013,4380,4340,4310,4270,4240,4325,4255,139,1290,500,3090,5,1,27820961,1198,29.69,0.29,12,0.02,145.00,15080.00,6100,20240321,-29.43,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6100,-29.43,20240321,3550,21.27,20241209,1.80,N,033530,500,139 억,,1474997,N,N,24,N,00,N +20250319,090423,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4310,10,2,0.23,430515,100,0.31,4315,4320,4300,5590,3010,4300,4307.36,5.30,0,-48,4380,4340,4310,4270,4240,4325,4255,139,1290,500,3090,5,1,27820961,1199,29.72,0.29,12,0.00,145.00,15080.00,6100,20240321,-29.34,3550,20241209,21.41,4865,-11.41,20250214,3805,13.27,20250131,6100,-29.34,20240321,3550,21.41,20241209,1.80,N,033530,500,139 억,,1474997,N,N,24,N,00,N 20250318,160420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,-40,5,-0.92,103415962,24041,45.91,4340,4350,4280,5640,3040,4340,4301.65,5.32,0,-4927,4430,4385,4335,4290,4240,4407,4312,139,1300,500,3120,5,1,27820961,1196,29.66,0.29,12,0.09,145.00,15080.00,6840,20240306,-37.13,3550,20241209,21.13,4865,-11.61,20250214,3805,13.01,20250131,6100,-29.51,20240321,3550,21.13,20241209,1.80,N,033530,500,139 억,,1480439,N,N,24,N,00,N 20250318,150423,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,-35,5,-0.81,97313387,22623,43.20,4340,4350,4280,5640,3040,4340,4301.52,5.32,0,-3585,4430,4385,4335,4290,4240,4407,4312,139,1300,500,3120,5,1,27820961,1198,29.69,0.29,12,0.08,145.00,15080.00,6840,20240306,-37.06,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6100,-29.43,20240321,3550,21.27,20241209,1.80,N,033530,500,139 억,,1480439,N,N,8,N,00,N 20250318,140422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,-35,5,-0.81,70189887,16293,31.12,4340,4350,4280,5640,3040,4340,4307.98,5.32,0,-7047,4430,4385,4335,4290,4240,4407,4312,139,1300,500,3120,5,1,27820961,1198,29.69,0.29,12,0.06,145.00,15080.00,6840,20240306,-37.06,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6100,-29.43,20240321,3550,21.27,20241209,1.80,N,033530,500,139 억,,1480439,N,N,8,N,00,N diff --git a/033540/price/prices-20250301.csv b/033540/price/prices-20250301.csv index 775f94b48705..ca7b6941e2d5 100644 --- a/033540/price/prices-20250301.csv +++ b/033540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1544,-26,5,-1.66,178142374,115428,283.65,1570,1570,1534,2040,1099,1570,1543.32,0.83,0,-13417,1592,1581,1571,1560,1550,1586,1565,189,470,500,970,1,1,37751063,583,-3.82,0.57,12,0.31,-404.00,2694.00,3015,20240307,-48.79,1240,20241113,24.52,2060,-25.05,20250113,1387,11.32,20250102,2750,-43.85,20240416,1240,24.52,20241113,2.52,N,033540,500,188 억,,313745,N,N,0,N,00,N +20250319,150423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1537,-33,5,-2.10,171735848,111265,273.42,1570,1570,1534,2040,1099,1570,1543.48,0.83,0,-12161,1592,1581,1571,1560,1550,1586,1565,189,470,500,970,1,1,37751063,580,-3.80,0.57,12,0.29,-404.00,2694.00,3015,20240307,-49.02,1240,20241113,23.95,2060,-25.39,20250113,1387,10.81,20250102,2750,-44.11,20240416,1240,23.95,20241113,2.52,N,033540,500,188 억,,313745,N,N,0,N,00,N +20250319,140424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1542,-28,5,-1.78,137680428,89118,219.00,1570,1570,1535,2040,1099,1570,1544.92,0.83,0,-7286,1592,1581,1571,1560,1550,1586,1565,189,470,500,970,1,1,37751063,582,-3.82,0.57,12,0.24,-404.00,2694.00,3015,20240307,-48.86,1240,20241113,24.35,2060,-25.15,20250113,1387,11.18,20250102,2750,-43.93,20240416,1240,24.35,20241113,2.52,N,033540,500,188 억,,313745,N,N,0,N,00,N +20250319,130422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1537,-33,5,-2.10,124607692,80640,198.16,1570,1570,1535,2040,1099,1570,1545.23,0.83,0,-4817,1592,1581,1571,1560,1550,1586,1565,189,470,500,970,1,1,37751063,580,-3.80,0.57,12,0.21,-404.00,2694.00,3015,20240307,-49.02,1240,20241113,23.95,2060,-25.39,20250113,1387,10.81,20250102,2750,-44.11,20240416,1240,23.95,20241113,2.52,N,033540,500,188 억,,313745,N,N,0,N,00,N +20250319,120423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1549,-21,5,-1.34,86030425,55585,136.59,1570,1570,1540,2040,1099,1570,1547.73,0.83,0,-361,1592,1581,1571,1560,1550,1586,1565,189,470,500,970,1,1,37751063,585,-3.83,0.57,12,0.15,-404.00,2694.00,3015,20240307,-48.62,1240,20241113,24.92,2060,-24.81,20250113,1387,11.68,20250102,2750,-43.67,20240416,1240,24.92,20241113,2.52,N,033540,500,188 억,,313745,N,N,0,N,00,N +20250319,110423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1540,-30,5,-1.91,75227591,48588,119.40,1570,1570,1540,2040,1099,1570,1548.28,0.83,0,1115,1592,1581,1571,1560,1550,1586,1565,189,470,500,970,1,1,37751063,581,-3.81,0.57,12,0.13,-404.00,2694.00,3015,20240307,-48.92,1240,20241113,24.19,2060,-25.24,20250113,1387,11.03,20250102,2750,-44.00,20240416,1240,24.19,20241113,2.52,N,033540,500,188 억,,313745,N,N,0,N,00,N +20250319,100423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1566,-4,5,-0.25,28652334,18413,45.25,1570,1570,1541,2040,1099,1570,1556.09,0.83,0,-2842,1592,1581,1571,1560,1550,1586,1565,189,470,500,970,1,1,37751063,591,-3.88,0.58,12,0.05,-404.00,2694.00,3015,20240307,-48.06,1240,20241113,26.29,2060,-23.98,20250113,1387,12.91,20250102,2750,-43.05,20240416,1240,26.29,20241113,2.52,N,033540,500,188 억,,313745,N,N,0,N,00,N +20250319,090423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1570,0,3,0.00,2119500,1350,3.32,1570,1570,1570,2040,1099,1570,1570.00,0.83,0,-221,1592,1581,1571,1560,1550,1586,1565,189,470,500,970,1,1,37751063,593,-3.89,0.58,12,0.00,-404.00,2694.00,3015,20240307,-47.93,1240,20241113,26.61,2060,-23.79,20250113,1387,13.19,20250102,2750,-42.91,20240416,1240,26.61,20241113,2.52,N,033540,500,188 억,,313745,N,N,0,N,00,N 20250318,160421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1570,-4,5,-0.25,63688530,40547,40.21,1561,1582,1561,2045,1102,1574,1570.74,0.87,0,-12991,1624,1599,1570,1545,1516,1584,1530,189,471,500,970,1,1,37751063,593,-3.89,0.58,12,0.11,-404.00,2694.00,3060,20240306,-48.69,1240,20241113,26.61,2060,-23.79,20250113,1387,13.19,20250102,2750,-42.91,20240416,1240,26.61,20241113,2.54,N,033540,500,188 억,,326736,N,N,0,N,00,N 20250318,150423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1573,-1,5,-0.06,62193688,39592,39.27,1561,1582,1561,2045,1102,1574,1570.87,0.87,0,-12153,1624,1599,1570,1545,1516,1584,1530,189,471,500,970,1,1,37751063,594,-3.89,0.58,12,0.10,-404.00,2694.00,3060,20240306,-48.59,1240,20241113,26.85,2060,-23.64,20250113,1387,13.41,20250102,2750,-42.80,20240416,1240,26.85,20241113,2.54,N,033540,500,188 억,,326736,N,N,0,N,00,N 20250318,140422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1571,-3,5,-0.19,47344052,30126,29.88,1561,1582,1561,2045,1102,1574,1571.53,0.87,0,-9330,1624,1599,1570,1545,1516,1584,1530,189,471,500,970,1,1,37751063,593,-3.89,0.58,12,0.08,-404.00,2694.00,3060,20240306,-48.66,1240,20241113,26.69,2060,-23.74,20250113,1387,13.27,20250102,2750,-42.87,20240416,1240,26.69,20241113,2.54,N,033540,500,188 억,,326736,N,N,0,N,00,N diff --git a/033560/price/prices-20250301.csv b/033560/price/prices-20250301.csv index b72ceb4400f7..0d9463f362c8 100644 --- a/033560/price/prices-20250301.csv +++ b/033560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,20,2,0.60,78679435,23684,66.80,3355,3380,3305,4315,2325,3320,3322.05,0.78,0,-812,3400,3360,3330,3290,3260,3345,3275,96,995,500,2450,5,1,17100000,571,24.03,0.36,12,0.14,139.00,9368.00,4175,20240830,-20.00,2780,20241227,20.14,4080,-18.14,20250206,2850,17.19,20250102,4175,-20.00,20240830,2780,20.14,20241227,0.84,N,033560,500,96 억,,133129,N,N,0,N,00,N +20250319,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,35,2,1.05,70257630,21165,59.70,3355,3380,3305,4315,2325,3320,3319.52,0.78,0,-1052,3400,3360,3330,3290,3260,3345,3275,96,995,500,2450,5,1,17100000,574,24.14,0.36,12,0.12,139.00,9368.00,4175,20240830,-19.64,2780,20241227,20.68,4080,-17.77,20250206,2850,17.72,20250102,4175,-19.64,20240830,2780,20.68,20241227,0.84,N,033560,500,96 억,,133129,N,N,0,N,00,N +20250319,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,25,2,0.75,63532255,19153,54.02,3355,3380,3305,4315,2325,3320,3317.09,0.78,0,-1133,3400,3360,3330,3290,3260,3345,3275,96,995,500,2450,5,1,17100000,572,24.06,0.36,12,0.11,139.00,9368.00,4175,20240830,-19.88,2780,20241227,20.32,4080,-18.01,20250206,2850,17.37,20250102,4175,-19.88,20240830,2780,20.32,20241227,0.84,N,033560,500,96 억,,133129,N,N,0,N,00,N +20250319,130423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,10,2,0.30,50004055,15105,42.60,3355,3355,3305,4315,2325,3320,3310.43,0.78,0,-2615,3400,3360,3330,3290,3260,3345,3275,96,995,500,2450,5,1,17100000,569,23.96,0.36,12,0.09,139.00,9368.00,4175,20240830,-20.24,2780,20241227,19.78,4080,-18.38,20250206,2850,16.84,20250102,4175,-20.24,20240830,2780,19.78,20241227,0.84,N,033560,500,96 억,,133129,N,N,0,N,00,N +20250319,120423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-10,5,-0.30,49157225,14850,41.88,3355,3355,3305,4315,2325,3320,3310.25,0.78,0,-2532,3400,3360,3330,3290,3260,3345,3275,96,995,500,2450,5,1,17100000,566,23.81,0.35,12,0.09,139.00,9368.00,4175,20240830,-20.72,2780,20241227,19.06,4080,-18.87,20250206,2850,16.14,20250102,4175,-20.72,20240830,2780,19.06,20241227,0.84,N,033560,500,96 억,,133129,N,N,0,N,00,N +20250319,110423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-5,5,-0.15,46705540,14112,39.80,3355,3355,3305,4315,2325,3320,3309.63,0.78,0,-2567,3400,3360,3330,3290,3260,3345,3275,96,995,500,2450,5,1,17100000,567,23.85,0.35,12,0.08,139.00,9368.00,4175,20240830,-20.60,2780,20241227,19.24,4080,-18.75,20250206,2850,16.32,20250102,4175,-20.60,20240830,2780,19.24,20241227,0.84,N,033560,500,96 억,,133129,N,N,0,N,00,N +20250319,100424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,34166725,10325,29.12,3355,3355,3305,4315,2325,3320,3309.13,0.78,0,-509,3400,3360,3330,3290,3260,3345,3275,96,995,500,2450,5,1,17100000,568,23.88,0.35,12,0.06,139.00,9368.00,4175,20240830,-20.48,2780,20241227,19.42,4080,-18.63,20250206,2850,16.49,20250102,4175,-20.48,20240830,2780,19.42,20241227,0.84,N,033560,500,96 억,,133129,N,N,0,N,00,N +20250319,090424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,25,2,0.75,10070885,3042,8.58,3355,3355,3305,4315,2325,3320,3310.61,0.78,0,415,3400,3360,3330,3290,3260,3345,3275,96,995,500,2450,5,1,17100000,572,24.06,0.36,12,0.02,139.00,9368.00,4175,20240830,-19.88,2780,20241227,20.32,4080,-18.01,20250206,2850,17.37,20250102,4175,-19.88,20240830,2780,20.32,20241227,0.84,N,033560,500,96 억,,133129,N,N,0,N,00,N 20250318,160421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,10,2,0.30,118076585,35455,5.90,3325,3370,3300,4300,2320,3310,3330.32,0.56,0,5394,4030,3670,3485,3125,2940,3577,3032,96,990,500,2440,5,1,17100000,568,-20.62,0.36,12,0.21,-161.00,9223.00,4175,20240830,-20.48,2780,20241227,19.42,4080,-18.63,20250206,2850,16.49,20250102,4175,-20.48,20240830,2780,19.42,20241227,0.90,N,033560,500,96 억,,95435,N,N,0,N,00,N 20250318,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,5,2,0.15,110032700,33030,5.49,3325,3370,3300,4300,2320,3310,3331.30,0.56,0,5748,4030,3670,3485,3125,2940,3577,3032,96,990,500,2440,5,1,17100000,567,-20.59,0.36,12,0.19,-161.00,9223.00,4175,20240830,-20.60,2780,20241227,19.24,4080,-18.75,20250206,2850,16.32,20250102,4175,-20.60,20240830,2780,19.24,20241227,0.90,N,033560,500,96 억,,95435,N,N,0,N,00,N 20250318,140422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,15,2,0.45,102964170,30899,5.14,3325,3370,3300,4300,2320,3310,3332.28,0.56,0,5631,4030,3670,3485,3125,2940,3577,3032,96,990,500,2440,5,1,17100000,569,-20.65,0.36,12,0.18,-161.00,9223.00,4175,20240830,-20.36,2780,20241227,19.60,4080,-18.50,20250206,2850,16.67,20250102,4175,-20.36,20240830,2780,19.60,20241227,0.90,N,033560,500,96 억,,95435,N,N,0,N,00,N diff --git a/033640/price/prices-20250301.csv b/033640/price/prices-20250301.csv index 2460b59bc97a..9da60acec7d8 100644 --- a/033640/price/prices-20250301.csv +++ b/033640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160422,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7810,250,2,3.31,672445255,86085,136.34,7720,7940,7540,9820,5300,7560,7811.43,6.55,0,6066,8026,7792,7646,7412,7266,7720,7340,116,2260,500,5590,10,1,23059202,1801,-1.83,1.15,12,0.37,-4270.00,6811.00,21850,20240312,-64.26,5940,20241209,31.48,9180,-14.92,20250217,6350,22.99,20250102,19380,-59.70,20240321,5940,31.48,20241209,0.31,N,033640,500,116 억,,1509891,N,N,7,N,00,N +20250319,150424,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7860,300,2,3.97,634658235,81271,128.72,7720,7940,7540,9820,5300,7560,7809.18,6.55,0,6821,8026,7792,7646,7412,7266,7720,7340,116,2260,500,5590,10,1,23059202,1812,-1.84,1.15,12,0.35,-4270.00,6811.00,21850,20240312,-64.03,5940,20241209,32.32,9180,-14.38,20250217,6350,23.78,20250102,19380,-59.44,20240321,5940,32.32,20241209,0.31,N,033640,500,116 억,,1509891,N,N,10,N,00,N +20250319,140424,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7840,280,2,3.70,574873245,73633,116.62,7720,7940,7540,9820,5300,7560,7807.29,6.55,0,6196,8026,7792,7646,7412,7266,7720,7340,116,2260,500,5590,10,1,23059202,1808,-1.84,1.15,12,0.32,-4270.00,6811.00,21850,20240312,-64.12,5940,20241209,31.99,9180,-14.60,20250217,6350,23.46,20250102,19380,-59.55,20240321,5940,31.99,20241209,0.31,N,033640,500,116 억,,1509891,N,N,10,N,00,N +20250319,130423,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7900,340,2,4.50,526542195,67483,106.88,7720,7940,7540,9820,5300,7560,7802.61,6.55,0,9347,8026,7792,7646,7412,7266,7720,7340,116,2260,500,5590,10,1,23059202,1822,-1.85,1.16,12,0.29,-4270.00,6811.00,21850,20240312,-63.84,5940,20241209,33.00,9180,-13.94,20250217,6350,24.41,20250102,19380,-59.24,20240321,5940,33.00,20241209,0.31,N,033640,500,116 억,,1509891,N,N,10,N,00,N +20250319,120423,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7870,310,2,4.10,471732915,60545,95.89,7720,7920,7540,9820,5300,7560,7791.46,6.55,0,7097,8026,7792,7646,7412,7266,7720,7340,116,2260,500,5590,10,1,23059202,1815,-1.84,1.16,12,0.26,-4270.00,6811.00,21850,20240312,-63.98,5940,20241209,32.49,9180,-14.27,20250217,6350,23.94,20250102,19380,-59.39,20240321,5940,32.49,20241209,0.31,N,033640,500,116 억,,1509891,N,N,10,N,00,N +20250319,110423,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7810,250,2,3.31,414708995,53299,84.42,7720,7920,7540,9820,5300,7560,7780.82,6.55,0,7772,8026,7792,7646,7412,7266,7720,7340,116,2260,500,5590,10,1,23059202,1801,-1.83,1.15,12,0.23,-4270.00,6811.00,21850,20240312,-64.26,5940,20241209,31.48,9180,-14.92,20250217,6350,22.99,20250102,19380,-59.70,20240321,5940,31.48,20241209,0.31,N,033640,500,116 억,,1509891,N,N,10,N,00,N +20250319,100424,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7830,270,2,3.57,222743955,28772,45.57,7720,7880,7540,9820,5300,7560,7741.72,6.55,0,4093,8026,7792,7646,7412,7266,7720,7340,116,2260,500,5590,10,1,23059202,1806,-1.83,1.15,12,0.12,-4270.00,6811.00,21850,20240312,-64.16,5940,20241209,31.82,9180,-14.71,20250217,6350,23.31,20250102,19380,-59.60,20240321,5940,31.82,20241209,0.31,N,033640,500,116 억,,1509891,N,N,10,N,00,N +20250319,090424,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7660,100,2,1.32,7011750,912,1.44,7720,7730,7610,9820,5300,7560,7689.03,6.55,0,53,8026,7792,7646,7412,7266,7720,7340,116,2260,500,5590,10,1,23059202,1766,-1.79,1.12,12,0.00,-4270.00,6811.00,21850,20240312,-64.94,5940,20241209,28.96,9180,-16.56,20250217,6350,20.63,20250102,19380,-60.47,20240321,5940,28.96,20241209,0.31,N,033640,500,116 억,,1509891,N,N,10,N,00,N 20250318,160421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7560,-40,5,-0.53,480750205,63106,55.04,7880,7880,7500,9880,5320,7600,7618.14,6.63,0,-19897,7900,7750,7530,7380,7160,7825,7455,116,2280,500,5620,10,1,23059202,1743,-1.77,1.11,12,0.27,-4270.00,6811.00,21850,20240312,-65.40,5940,20241209,27.27,9180,-17.65,20250217,6350,19.06,20250102,19380,-60.99,20240321,5940,27.27,20241209,0.29,N,033640,500,116 억,,1528842,N,N,10,N,00,N 20250318,150423,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7600,0,3,0.00,459441965,60291,52.59,7880,7880,7500,9880,5320,7600,7620.41,6.63,0,-18926,7900,7750,7530,7380,7160,7825,7455,116,2280,500,5620,10,1,23059202,1752,-1.78,1.12,12,0.26,-4270.00,6811.00,21850,20240312,-65.22,5940,20241209,27.95,9180,-17.21,20250217,6350,19.69,20250102,19380,-60.78,20240321,5940,27.95,20241209,0.29,N,033640,500,116 억,,1528842,N,N,84,N,00,N 20250318,140423,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7540,-60,5,-0.79,429514300,56325,49.13,7880,7880,7500,9880,5320,7600,7625.64,6.63,0,-20263,7900,7750,7530,7380,7160,7825,7455,116,2280,500,5620,10,1,23059202,1739,-1.77,1.11,12,0.24,-4270.00,6811.00,21850,20240312,-65.49,5940,20241209,26.94,9180,-17.86,20250217,6350,18.74,20250102,19380,-61.09,20240321,5940,26.94,20241209,0.29,N,033640,500,116 억,,1528842,N,N,84,N,00,N diff --git a/033780/price/prices-20250301.csv b/033780/price/prices-20250301.csv index 59322a8de556..1e0d0d2105e8 100644 --- a/033780/price/prices-20250301.csv +++ b/033780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160422,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97500,700,2,0.72,22000664100,225362,94.85,97400,98300,96800,125800,67800,96800,97623.69,44.41,0,-94072,99066,97932,96966,95832,94866,98500,96400,9550,29000,5000,77440,100,1,122062497,119011,10.86,1.19,12,0.18,8975.00,81920.00,126400,20241129,-22.86,83500,20240531,16.77,113900,-14.40,20250203,94600,3.07,20250313,126400,-22.86,20241129,83500,16.77,20240531,0.04,N,033780,5000,9549 억,,54207915,N,N,550,N,00,N +20250319,150424,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97500,700,2,0.72,17981119050,184145,77.50,97400,98300,96800,125800,67800,96800,97646.52,44.41,0,-84107,99066,97932,96966,95832,94866,98500,96400,9550,29000,5000,77440,100,1,122062497,119011,10.86,1.19,12,0.15,8975.00,81920.00,126400,20241129,-22.86,83500,20240531,16.77,113900,-14.40,20250203,94600,3.07,20250313,126400,-22.86,20241129,83500,16.77,20240531,0.04,N,033780,5000,9549 억,,54207915,N,N,193,N,00,N +20250319,140425,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97500,700,2,0.72,14535710000,148810,62.63,97400,98300,96800,125800,67800,96800,97679.66,44.41,0,-62589,99066,97932,96966,95832,94866,98500,96400,9550,29000,5000,77440,100,1,122062497,119011,10.86,1.19,12,0.12,8975.00,81920.00,126400,20241129,-22.86,83500,20240531,16.77,113900,-14.40,20250203,94600,3.07,20250313,126400,-22.86,20241129,83500,16.77,20240531,0.04,N,033780,5000,9549 억,,54207915,N,N,193,N,00,N +20250319,130423,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97500,700,2,0.72,11773993450,120473,50.71,97400,98300,96800,125800,67800,96800,97731.39,44.41,0,-49244,99066,97932,96966,95832,94866,98500,96400,9550,29000,5000,77440,100,1,122062497,119011,10.86,1.19,12,0.10,8975.00,81920.00,126400,20241129,-22.86,83500,20240531,16.77,113900,-14.40,20250203,94600,3.07,20250313,126400,-22.86,20241129,83500,16.77,20240531,0.04,N,033780,5000,9549 억,,54207915,N,N,193,N,00,N +20250319,120423,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,98000,1200,2,1.24,9691680750,99163,41.74,97400,98300,96800,125800,67800,96800,97734.85,44.41,0,-34762,99066,97932,96966,95832,94866,98500,96400,9550,29000,5000,77440,100,1,122062497,119621,10.92,1.20,12,0.08,8975.00,81920.00,126400,20241129,-22.47,83500,20240531,17.37,113900,-13.96,20250203,94600,3.59,20250313,126400,-22.47,20241129,83500,17.37,20240531,0.04,N,033780,5000,9549 억,,54207915,N,N,193,N,00,N +20250319,110424,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97900,1100,2,1.14,6737899600,69012,29.05,97400,98000,96800,125800,67800,96800,97633.74,44.41,0,-20855,99066,97932,96966,95832,94866,98500,96400,9550,29000,5000,77440,100,1,122062497,119499,10.91,1.20,12,0.06,8975.00,81920.00,126400,20241129,-22.55,83500,20240531,17.25,113900,-14.05,20250203,94600,3.49,20250313,126400,-22.55,20241129,83500,17.25,20240531,0.04,N,033780,5000,9549 억,,54207915,N,N,193,N,00,N +20250319,100424,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97600,800,2,0.83,3456383750,35440,14.92,97400,98000,96800,125800,67800,96800,97527.76,44.41,0,-12135,99066,97932,96966,95832,94866,98500,96400,9550,29000,5000,77440,100,1,122062497,119133,10.87,1.19,12,0.03,8975.00,81920.00,126400,20241129,-22.78,83500,20240531,16.89,113900,-14.31,20250203,94600,3.17,20250313,126400,-22.78,20241129,83500,16.89,20240531,0.04,N,033780,5000,9549 억,,54207915,N,N,193,N,00,N +20250319,090424,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97200,400,2,0.41,279565300,2879,1.21,97400,97400,96800,125800,67800,96800,97105.00,44.41,0,-778,99066,97932,96966,95832,94866,98500,96400,9550,29000,5000,77440,100,1,122062497,118645,10.83,1.19,12,0.00,8975.00,81920.00,126400,20241129,-23.10,83500,20240531,16.41,113900,-14.66,20250203,94600,2.75,20250313,126400,-23.10,20241129,83500,16.41,20240531,0.04,N,033780,5000,9549 억,,54207915,N,N,193,N,00,N 20250318,160421,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,96800,500,2,0.52,23010685100,236484,129.19,96400,98100,96000,125100,67500,96300,97303.36,44.42,0,-26276,97300,96800,95800,95300,94300,97050,95550,9550,28800,5000,77040,100,1,122062497,118156,10.79,1.18,12,0.19,8975.00,81920.00,126400,20241129,-23.42,83500,20240531,15.93,113900,-15.01,20250203,94600,2.33,20250313,126400,-23.42,20241129,83500,15.93,20240531,0.04,N,033780,5000,9549 억,,54225861,N,N,193,N,00,N 20250318,150424,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97200,900,2,0.93,20711593250,212759,116.23,96400,98100,96000,125100,67500,96300,97347.67,44.42,0,-20949,97300,96800,95800,95300,94300,97050,95550,9550,28800,5000,77040,100,1,122062497,118645,10.83,1.19,12,0.17,8975.00,81920.00,126400,20241129,-23.10,83500,20240531,16.41,113900,-14.66,20250203,94600,2.75,20250313,126400,-23.10,20241129,83500,16.41,20240531,0.04,N,033780,5000,9549 억,,54225861,N,N,88,N,00,N 20250318,140423,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97300,1000,2,1.04,17253252100,177175,96.79,96400,98100,96000,125100,67500,96300,97379.72,44.42,0,-7621,97300,96800,95800,95300,94300,97050,95550,9550,28800,5000,77040,100,1,122062497,118767,10.84,1.19,12,0.15,8975.00,81920.00,126400,20241129,-23.02,83500,20240531,16.53,113900,-14.57,20250203,94600,2.85,20250313,126400,-23.02,20241129,83500,16.53,20240531,0.04,N,033780,5000,9549 억,,54225861,N,N,88,N,00,N diff --git a/033790/price/prices-20250301.csv b/033790/price/prices-20250301.csv index f7f7197e772a..906374dc52ed 100644 --- a/033790/price/prices-20250301.csv +++ b/033790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5810,310,2,5.64,1649216130,285983,116.97,5510,5970,5440,7150,3850,5500,5766.80,31.38,0,15136,5833,5666,5533,5366,5233,5600,5300,114,1650,500,3410,10,1,22822800,1326,-50.96,4.55,12,1.25,-114.00,1277.00,17410,20240801,-66.63,1236,20240327,370.06,9070,-35.94,20250225,4540,27.97,20250207,17410,-66.63,20240801,1236,370.06,20240327,0.63,N,033790,500,114 억,,7161739,N,N,0,N,00,N +20250319,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,360,2,6.55,1572008580,272565,111.48,5510,5970,5440,7150,3850,5500,5767.46,31.38,0,13925,5833,5666,5533,5366,5233,5600,5300,114,1650,500,3410,10,1,22822800,1337,-51.40,4.59,12,1.19,-114.00,1277.00,17410,20240801,-66.34,1236,20240327,374.11,9070,-35.39,20250225,4540,29.07,20250207,17410,-66.34,20240801,1236,374.11,20240327,0.63,N,033790,500,114 억,,7161739,N,N,0,N,00,N +20250319,140425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,400,2,7.27,1392946975,241984,98.98,5510,5970,5440,7150,3850,5500,5756.36,31.38,0,26737,5833,5666,5533,5366,5233,5600,5300,114,1650,500,3410,10,1,22822800,1347,-51.75,4.62,12,1.06,-114.00,1277.00,17410,20240801,-66.11,1236,20240327,377.35,9070,-34.95,20250225,4540,29.96,20250207,17410,-66.11,20240801,1236,377.35,20240327,0.63,N,033790,500,114 억,,7161739,N,N,0,N,00,N +20250319,130423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5850,350,2,6.36,1096624880,191780,78.44,5510,5880,5440,7150,3850,5500,5718.14,31.38,0,27807,5833,5666,5533,5366,5233,5600,5300,114,1650,500,3410,10,1,22822800,1335,-51.32,4.58,12,0.84,-114.00,1277.00,17410,20240801,-66.40,1236,20240327,373.30,9070,-35.50,20250225,4540,28.85,20250207,17410,-66.40,20240801,1236,373.30,20240327,0.63,N,033790,500,114 억,,7161739,N,N,0,N,00,N +20250319,120424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,240,2,4.36,898341610,157665,64.49,5510,5860,5440,7150,3850,5500,5697.79,31.38,0,22178,5833,5666,5533,5366,5233,5600,5300,114,1650,500,3410,10,1,22822800,1310,-50.35,4.49,12,0.69,-114.00,1277.00,17410,20240801,-67.03,1236,20240327,364.40,9070,-36.71,20250225,4540,26.43,20250207,17410,-67.03,20240801,1236,364.40,20240327,0.63,N,033790,500,114 억,,7161739,N,N,0,N,00,N +20250319,110424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,270,2,4.91,800569220,140712,57.55,5510,5860,5440,7150,3850,5500,5689.42,31.38,0,25500,5833,5666,5533,5366,5233,5600,5300,114,1650,500,3410,10,1,22822800,1317,-50.61,4.52,12,0.62,-114.00,1277.00,17410,20240801,-66.86,1236,20240327,366.83,9070,-36.38,20250225,4540,27.09,20250207,17410,-66.86,20240801,1236,366.83,20240327,0.63,N,033790,500,114 억,,7161739,N,N,0,N,00,N +20250319,100424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,270,2,4.91,542625785,96135,39.32,5510,5800,5440,7150,3850,5500,5644.41,31.38,0,20663,5833,5666,5533,5366,5233,5600,5300,114,1650,500,3410,10,1,22822800,1317,-50.61,4.52,12,0.42,-114.00,1277.00,17410,20240801,-66.86,1236,20240327,366.83,9070,-36.38,20250225,4540,27.09,20250207,17410,-66.86,20240801,1236,366.83,20240327,0.63,N,033790,500,114 억,,7161739,N,N,0,N,00,N +20250319,090425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5570,70,2,1.27,95013250,17086,6.99,5510,5610,5470,7150,3850,5500,5560.88,31.38,0,5599,5833,5666,5533,5366,5233,5600,5300,114,1650,500,3410,10,1,22822800,1271,-48.86,4.36,12,0.07,-114.00,1277.00,17410,20240801,-68.01,1236,20240327,350.65,9070,-38.59,20250225,4540,22.69,20250207,17410,-68.01,20240801,1236,350.65,20240327,0.63,N,033790,500,114 억,,7161739,N,N,0,N,00,N 20250318,160422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,-200,5,-3.51,1325564155,240604,108.14,5700,5700,5400,7410,3990,5700,5509.37,31.22,0,36837,6193,5946,5803,5556,5413,5875,5485,114,1710,500,3530,10,1,22822800,1255,-48.25,4.31,12,1.05,-114.00,1277.00,17410,20240801,-68.41,1236,20240327,344.98,9070,-39.36,20250225,4540,21.15,20250207,17410,-68.41,20240801,1236,344.98,20240327,0.59,N,033790,500,114 억,,7124303,N,N,0,N,00,N 20250318,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5530,-170,5,-2.98,1275418330,231496,104.05,5700,5700,5400,7410,3990,5700,5509.46,31.22,0,37116,6193,5946,5803,5556,5413,5875,5485,114,1710,500,3530,10,1,22822800,1262,-48.51,4.33,12,1.01,-114.00,1277.00,17410,20240801,-68.24,1236,20240327,347.41,9070,-39.03,20250225,4540,21.81,20250207,17410,-68.24,20240801,1236,347.41,20240327,0.59,N,033790,500,114 억,,7124303,N,N,0,N,00,N 20250318,140423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-180,5,-3.16,1180076905,214184,96.27,5700,5700,5400,7410,3990,5700,5509.64,31.22,0,33617,6193,5946,5803,5556,5413,5875,5485,114,1710,500,3530,10,1,22822800,1260,-48.42,4.32,12,0.94,-114.00,1277.00,17410,20240801,-68.29,1236,20240327,346.60,9070,-39.14,20250225,4540,21.59,20250207,17410,-68.29,20240801,1236,346.60,20240327,0.59,N,033790,500,114 억,,7124303,N,N,0,N,00,N diff --git a/033830/price/prices-20250301.csv b/033830/price/prices-20250301.csv index 000239eece52..c0f5fcefbc3b 100644 --- a/033830/price/prices-20250301.csv +++ b/033830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,790,-5,5,-0.63,47609398,60274,131.19,795,796,783,1033,557,795,789.88,0.00,0,1,800,797,793,790,786,798,791,500,238,500,570,1,1,100000000,790,12.74,0.61,12,0.06,62.00,1302.00,1028,20241216,-23.15,684,20240909,15.50,932,-15.24,20250120,778,1.54,20250212,1028,-23.15,20241216,684,15.50,20240909,1.26,N,033830,500,500 억,,0,N,N,0,N,00,N +20250319,150424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,790,-5,5,-0.63,44441928,56264,122.46,795,796,783,1033,557,795,789.88,0.00,0,1,800,797,793,790,786,798,791,500,238,500,570,1,1,100000000,790,12.74,0.61,12,0.06,62.00,1302.00,1028,20241216,-23.15,684,20240909,15.50,932,-15.24,20250120,778,1.54,20250212,1028,-23.15,20241216,684,15.50,20240909,1.26,N,033830,500,500 억,,0,N,N,0,N,00,N +20250319,140425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,789,-6,5,-0.75,39695059,50255,109.38,795,796,783,1033,557,795,789.87,0.00,0,1,800,797,793,790,786,798,791,500,238,500,570,1,1,100000000,789,12.73,0.61,12,0.05,62.00,1302.00,1028,20241216,-23.25,684,20240909,15.35,932,-15.34,20250120,778,1.41,20250212,1028,-23.25,20241216,684,15.35,20240909,1.26,N,033830,500,500 억,,0,N,N,0,N,00,N +20250319,130424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,787,-8,5,-1.01,24673465,31269,68.06,795,796,783,1033,557,795,789.07,0.00,0,1,800,797,793,790,786,798,791,500,238,500,570,1,1,100000000,787,12.69,0.60,12,0.03,62.00,1302.00,1028,20241216,-23.44,684,20240909,15.06,932,-15.56,20250120,778,1.16,20250212,1028,-23.44,20241216,684,15.06,20240909,1.26,N,033830,500,500 억,,0,N,N,0,N,00,N +20250319,120424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,789,-6,5,-0.75,10079265,12753,27.76,795,796,787,1033,557,795,790.34,0.00,0,1,800,797,793,790,786,798,791,500,238,500,570,1,1,100000000,789,12.73,0.61,12,0.01,62.00,1302.00,1028,20241216,-23.25,684,20240909,15.35,932,-15.34,20250120,778,1.41,20250212,1028,-23.25,20241216,684,15.35,20240909,1.26,N,033830,500,500 억,,0,N,N,0,N,00,N +20250319,110424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,790,-5,5,-0.63,5378986,6796,14.79,795,796,787,1033,557,795,791.49,0.00,0,1,800,797,793,790,786,798,791,500,238,500,570,1,1,100000000,790,12.74,0.61,12,0.01,62.00,1302.00,1028,20241216,-23.15,684,20240909,15.50,932,-15.24,20250120,778,1.54,20250212,1028,-23.15,20241216,684,15.50,20240909,1.26,N,033830,500,500 억,,0,N,N,0,N,00,N +20250319,100425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,792,-3,5,-0.38,3488529,4401,9.58,795,796,787,1033,557,795,792.67,0.00,0,1,800,797,793,790,786,798,791,500,238,500,570,1,1,100000000,792,12.77,0.61,12,0.00,62.00,1302.00,1028,20241216,-22.96,684,20240909,15.79,932,-15.02,20250120,778,1.80,20250212,1028,-22.96,20241216,684,15.79,20240909,1.26,N,033830,500,500 억,,0,N,N,0,N,00,N +20250319,090425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,795,0,3,0.00,399084,502,1.09,795,795,792,1033,557,795,794.99,0.00,0,0,800,797,793,790,786,798,791,500,238,500,570,1,1,100000000,795,12.82,0.61,12,0.00,62.00,1302.00,1028,20241216,-22.67,684,20240909,16.23,932,-14.70,20250120,778,2.19,20250212,1028,-22.67,20241216,684,16.23,20240909,1.26,N,033830,500,500 억,,0,N,N,0,N,00,N 20250318,160422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,795,0,3,0.00,36355707,45945,24.52,795,796,789,1033,557,795,791.29,0.00,0,0,805,799,792,786,779,803,790,500,238,500,570,1,1,100000000,795,12.82,0.61,12,0.05,62.00,1302.00,1028,20241216,-22.67,684,20240909,16.23,932,-14.70,20250120,778,2.19,20250212,1028,-22.67,20241216,684,16.23,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N 20250318,150424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,795,0,3,0.00,33606821,42471,22.66,795,796,789,1033,557,795,791.29,0.00,0,0,805,799,792,786,779,803,790,500,238,500,570,1,1,100000000,795,12.82,0.61,12,0.04,62.00,1302.00,1028,20241216,-22.67,684,20240909,16.23,932,-14.70,20250120,778,2.19,20250212,1028,-22.67,20241216,684,16.23,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N 20250318,140423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,794,-1,5,-0.13,30119316,38080,20.32,795,796,789,1033,557,795,790.95,0.00,0,0,805,799,792,786,779,803,790,500,238,500,570,1,1,100000000,794,12.81,0.61,12,0.04,62.00,1302.00,1028,20241216,-22.76,684,20240909,16.08,932,-14.81,20250120,778,2.06,20250212,1028,-22.76,20241216,684,16.08,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N diff --git a/033920/price/prices-20250301.csv b/033920/price/prices-20250301.csv index 4a4a0955b8fb..cdab6def016a 100644 --- a/033920/price/prices-20250301.csv +++ b/033920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160423,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6850,-10,5,-0.15,295041070,43009,75.95,6840,6970,6790,8910,4810,6860,6859.98,1.34,0,-11455,6980,6920,6820,6760,6660,6950,6790,57,2050,200,5070,10,1,28500000,1952,2.98,0.35,12,0.15,2296.00,19696.00,7370,20240619,-7.06,4995,20240307,37.14,6970,-1.72,20250319,5850,17.09,20250113,7370,-7.06,20240619,5020,36.45,20240415,0.73,N,033920,200,57 억,,382817,N,N,3,N,00,N +20250319,150425,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6840,-20,5,-0.29,285406340,41599,73.46,6840,6970,6790,8910,4810,6860,6860.89,1.34,0,-11066,6980,6920,6820,6760,6660,6950,6790,57,2050,200,5070,10,1,28500000,1949,2.98,0.35,12,0.15,2296.00,19696.00,7370,20240619,-7.19,4995,20240307,36.94,6970,-1.87,20250319,5850,16.92,20250113,7370,-7.19,20240619,5020,36.25,20240415,0.73,N,033920,200,57 억,,382817,N,N,26,N,00,N +20250319,140426,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6830,-30,5,-0.44,262870210,38316,67.66,6840,6970,6790,8910,4810,6860,6860.59,1.34,0,-9485,6980,6920,6820,6760,6660,6950,6790,57,2050,200,5070,10,1,28500000,1947,2.97,0.35,12,0.13,2296.00,19696.00,7370,20240619,-7.33,4995,20240307,36.74,6970,-2.01,20250319,5850,16.75,20250113,7370,-7.33,20240619,5020,36.06,20240415,0.73,N,033920,200,57 억,,382817,N,N,26,N,00,N +20250319,130424,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6840,-20,5,-0.29,223568910,32551,57.48,6840,6970,6800,8910,4810,6860,6868.27,1.34,0,-6571,6980,6920,6820,6760,6660,6950,6790,57,2050,200,5070,10,1,28500000,1949,2.98,0.35,12,0.11,2296.00,19696.00,7370,20240619,-7.19,4995,20240307,36.94,6970,-1.87,20250319,5850,16.92,20250113,7370,-7.19,20240619,5020,36.25,20240415,0.73,N,033920,200,57 억,,382817,N,N,26,N,00,N +20250319,120424,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6810,-50,5,-0.73,202220170,29424,51.96,6840,6970,6800,8910,4810,6860,6872.63,1.34,0,-6374,6980,6920,6820,6760,6660,6950,6790,57,2050,200,5070,10,1,28500000,1941,2.97,0.35,12,0.10,2296.00,19696.00,7370,20240619,-7.60,4995,20240307,36.34,6970,-2.30,20250319,5850,16.41,20250113,7370,-7.60,20240619,5020,35.66,20240415,0.73,N,033920,200,57 억,,382817,N,N,26,N,00,N +20250319,110424,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6840,-20,5,-0.29,159439530,23145,40.87,6840,6970,6820,8910,4810,6860,6888.72,1.34,0,-6725,6980,6920,6820,6760,6660,6950,6790,57,2050,200,5070,10,1,28500000,1949,2.98,0.35,12,0.08,2296.00,19696.00,7370,20240619,-7.19,4995,20240307,36.94,6970,-1.87,20250319,5850,16.92,20250113,7370,-7.19,20240619,5020,36.25,20240415,0.73,N,033920,200,57 억,,382817,N,N,26,N,00,N +20250319,100425,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6900,40,2,0.58,112448150,16287,28.76,6840,6970,6840,8910,4810,6860,6904.17,1.34,0,-4026,6980,6920,6820,6760,6660,6950,6790,57,2050,200,5070,10,1,28500000,1967,3.01,0.35,12,0.06,2296.00,19696.00,7370,20240619,-6.38,4995,20240307,38.14,6970,-1.00,20250319,5850,17.95,20250113,7370,-6.38,20240619,5020,37.45,20240415,0.73,N,033920,200,57 억,,382817,N,N,26,N,00,N +20250319,090425,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6880,20,2,0.29,3609310,526,0.93,6840,6900,6840,8910,4810,6860,6861.81,1.34,0,-119,6980,6920,6820,6760,6660,6950,6790,57,2050,200,5070,10,1,28500000,1961,3.00,0.35,12,0.00,2296.00,19696.00,7370,20240619,-6.65,4995,20240307,37.74,6900,-0.29,20250319,5850,17.61,20250113,7370,-6.65,20240619,5020,37.05,20240415,0.73,N,033920,200,57 억,,382817,N,N,26,N,00,N 20250318,160422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6860,90,2,1.33,348403345,51043,89.89,6720,6880,6720,8800,4740,6770,6825.68,1.32,0,4714,6930,6850,6750,6670,6570,6890,6710,57,2030,200,5000,10,1,28500000,1955,2.99,0.35,12,0.18,2296.00,19696.00,7370,20240619,-6.92,4990,20240306,37.47,6880,-0.29,20250318,5850,17.26,20250113,7370,-6.92,20240619,5020,36.65,20240415,0.67,N,033920,200,57 억,,375561,N,N,26,N,00,N 20250318,150425,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6860,90,2,1.33,338632330,49617,87.37,6720,6880,6720,8800,4740,6770,6824.93,1.32,0,4832,6930,6850,6750,6670,6570,6890,6710,57,2030,200,5000,10,1,28500000,1955,2.99,0.35,12,0.17,2296.00,19696.00,7370,20240619,-6.92,4990,20240306,37.47,6880,-0.29,20250318,5850,17.26,20250113,7370,-6.92,20240619,5020,36.65,20240415,0.67,N,033920,200,57 억,,375561,N,N,8,N,00,N 20250318,140424,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6860,90,2,1.33,317997845,46608,82.08,6720,6880,6720,8800,4740,6770,6822.82,1.32,0,6078,6930,6850,6750,6670,6570,6890,6710,57,2030,200,5000,10,1,28500000,1955,2.99,0.35,12,0.16,2296.00,19696.00,7370,20240619,-6.92,4990,20240306,37.47,6880,-0.29,20250318,5850,17.26,20250113,7370,-6.92,20240619,5020,36.65,20240415,0.67,N,033920,200,57 억,,375561,N,N,8,N,00,N diff --git a/034020/price/prices-20250301.csv b/034020/price/prices-20250301.csv index 184fc6586da6..5933cf39f271 100644 --- a/034020/price/prices-20250301.csv +++ b/034020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160423,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,26600,800,2,3.10,406248724525,15162130,160.21,26050,27400,26000,33500,18100,25800,26793.92,23.71,0,388124,27033,26416,25583,24966,24133,26725,25275,32028,7700,5000,19090,50,1,640561146,170389,305.75,2.39,12,2.37,87.00,11114.00,30900,20250219,-13.92,14320,20240417,85.75,30900,-13.92,20250219,17600,51.14,20250102,30900,-13.92,20250219,14320,85.75,20240417,2.10,N,034020,5000,32028 억,,151887325,N,N,21048,N,00,N +20250319,150425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,26450,650,2,2.52,386229332325,14407487,152.23,26050,27400,26000,33500,18100,25800,26807.62,23.71,0,216676,27033,26416,25583,24966,24133,26725,25275,32028,7700,5000,19090,50,1,640561146,169428,304.02,2.38,12,2.25,87.00,11114.00,30900,20250219,-14.40,14320,20240417,84.71,30900,-14.40,20250219,17600,50.28,20250102,30900,-14.40,20250219,14320,84.71,20240417,2.10,N,034020,5000,32028 억,,151887325,N,N,11892,N,00,N +20250319,140426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,26700,900,2,3.49,357047122225,13307217,140.61,26050,27400,26000,33500,18100,25800,26831.17,23.71,0,258384,27033,26416,25583,24966,24133,26725,25275,32028,7700,5000,19090,50,1,640561146,171030,306.90,2.40,12,2.08,87.00,11114.00,30900,20250219,-13.59,14320,20240417,86.45,30900,-13.59,20250219,17600,51.70,20250102,30900,-13.59,20250219,14320,86.45,20240417,2.10,N,034020,5000,32028 억,,151887325,N,N,11892,N,00,N +20250319,130424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,26800,1000,2,3.88,335646277675,12505405,132.14,26050,27400,26000,33500,18100,25800,26840.18,23.71,0,355978,27033,26416,25583,24966,24133,26725,25275,32028,7700,5000,19090,50,1,640561146,171670,308.05,2.41,12,1.95,87.00,11114.00,30900,20250219,-13.27,14320,20240417,87.15,30900,-13.27,20250219,17600,52.27,20250102,30900,-13.27,20250219,14320,87.15,20240417,2.10,N,034020,5000,32028 억,,151887325,N,N,11892,N,00,N +20250319,120424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,26750,950,2,3.68,324622803425,12093015,127.78,26050,27400,26000,33500,18100,25800,26843.92,23.71,0,393412,27033,26416,25583,24966,24133,26725,25275,32028,7700,5000,19090,50,1,640561146,171350,307.47,2.41,12,1.89,87.00,11114.00,30900,20250219,-13.43,14320,20240417,86.80,30900,-13.43,20250219,17600,51.99,20250102,30900,-13.43,20250219,14320,86.80,20240417,2.10,N,034020,5000,32028 억,,151887325,N,N,11892,N,00,N +20250319,110425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,26750,950,2,3.68,310206349700,11552571,122.07,26050,27400,26000,33500,18100,25800,26851.81,23.71,0,495937,27033,26416,25583,24966,24133,26725,25275,32028,7700,5000,19090,50,1,640561146,171350,307.47,2.41,12,1.80,87.00,11114.00,30900,20250219,-13.43,14320,20240417,86.80,30900,-13.43,20250219,17600,51.99,20250102,30900,-13.43,20250219,14320,86.80,20240417,2.10,N,034020,5000,32028 억,,151887325,N,N,11892,N,00,N +20250319,100425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,26800,1000,2,3.88,263945215000,9821979,103.78,26050,27400,26000,33500,18100,25800,26873.03,23.71,0,647857,27033,26416,25583,24966,24133,26725,25275,32028,7700,5000,19090,50,1,640561146,171670,308.05,2.41,12,1.53,87.00,11114.00,30900,20250219,-13.27,14320,20240417,87.15,30900,-13.27,20250219,17600,52.27,20250102,30900,-13.27,20250219,14320,87.15,20240417,2.10,N,034020,5000,32028 억,,151887325,N,N,11892,N,00,N +20250319,090425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,26250,450,2,1.74,20470154925,782972,8.27,26050,26300,26000,33500,18100,25800,26144.64,23.71,0,75403,27033,26416,25583,24966,24133,26725,25275,32028,7700,5000,19090,50,1,640561146,168147,301.72,2.36,12,0.12,87.00,11114.00,30900,20250219,-15.05,14320,20240417,83.31,30900,-15.05,20250219,17600,49.15,20250102,30900,-15.05,20250219,14320,83.31,20240417,2.10,N,034020,5000,32028 억,,151887325,N,N,11892,N,00,N 20250318,160422,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25800,200,2,0.78,239204008400,9334751,76.81,25300,26200,24750,33250,17950,25600,25624.93,23.68,0,15495,27633,26616,26083,25066,24533,26350,24800,32028,7650,5000,18940,50,1,640561146,165265,296.55,2.32,12,1.46,87.00,11114.00,30900,20250219,-16.50,14320,20240417,80.17,30900,-16.50,20250219,17600,46.59,20250102,30900,-16.50,20250219,14320,80.17,20240417,2.10,N,034020,5000,32028 억,,151715323,N,N,11892,N,00,N 20250318,150425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25800,200,2,0.78,230676778025,9004268,74.09,25300,26200,24750,33250,17950,25600,25618.64,23.68,0,-10744,27633,26616,26083,25066,24533,26350,24800,32028,7650,5000,18940,50,1,640561146,165265,296.55,2.32,12,1.41,87.00,11114.00,30900,20250219,-16.50,14320,20240417,80.17,30900,-16.50,20250219,17600,46.59,20250102,30900,-16.50,20250219,14320,80.17,20240417,2.10,N,034020,5000,32028 억,,151715323,N,N,8207,N,00,N 20250318,140424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25750,150,2,0.59,215580192100,8419315,69.28,25300,26200,24750,33250,17950,25600,25605.44,23.68,0,-17020,27633,26616,26083,25066,24533,26350,24800,32028,7650,5000,18940,50,1,640561146,164944,295.98,2.32,12,1.31,87.00,11114.00,30900,20250219,-16.67,14320,20240417,79.82,30900,-16.67,20250219,17600,46.31,20250102,30900,-16.67,20250219,14320,79.82,20240417,2.10,N,034020,5000,32028 억,,151715323,N,N,8207,N,00,N diff --git a/034120/price/prices-20250301.csv b/034120/price/prices-20250301.csv index 875ae38795e8..4ba3ae09718e 100644 --- a/034120/price/prices-20250301.csv +++ b/034120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20000,-600,5,-2.91,3504130455,174274,200.83,20500,20550,19950,26750,14450,20600,20106.99,0.00,0,-940,21266,20932,20716,20382,20166,20825,20275,928,6150,5000,14830,50,1,18551238,3710,7.89,0.42,12,0.94,2534.00,47379.00,30000,20240321,-33.33,14640,20241114,36.61,26250,-23.81,20250115,19950,0.25,20250319,30000,-33.33,20240321,14640,36.61,20241114,2.35,N,034120,5000,927 억,,0,N,N,2568,N,00,N +20250319,150425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20150,-450,5,-2.18,3127681965,155471,179.16,20500,20550,19950,26750,14450,20600,20117.43,0.00,0,-885,21266,20932,20716,20382,20166,20825,20275,928,6150,5000,14830,50,1,18551238,3738,7.95,0.43,12,0.84,2534.00,47379.00,30000,20240321,-32.83,14640,20241114,37.64,26250,-23.24,20250115,19950,1.00,20250319,30000,-32.83,20240321,14640,37.64,20241114,2.35,N,034120,5000,927 억,,0,N,N,687,N,00,N +20250319,140426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20100,-500,5,-2.43,2729310015,135653,156.32,20500,20550,19950,26750,14450,20600,20119.76,0.00,0,-603,21266,20932,20716,20382,20166,20825,20275,928,6150,5000,14830,50,1,18551238,3729,7.93,0.42,12,0.73,2534.00,47379.00,30000,20240321,-33.00,14640,20241114,37.30,26250,-23.43,20250115,19950,0.75,20250319,30000,-33.00,20240321,14640,37.30,20241114,2.35,N,034120,5000,927 억,,0,N,N,687,N,00,N +20250319,130425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20050,-550,5,-2.67,2341499865,116323,134.05,20500,20550,19950,26750,14450,20600,20129.25,0.00,0,-431,21266,20932,20716,20382,20166,20825,20275,928,6150,5000,14830,50,1,18551238,3720,7.91,0.42,12,0.63,2534.00,47379.00,30000,20240321,-33.17,14640,20241114,36.95,26250,-23.62,20250115,19950,0.50,20250319,30000,-33.17,20240321,14640,36.95,20241114,2.35,N,034120,5000,927 억,,0,N,N,687,N,00,N +20250319,120425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20100,-500,5,-2.43,1692429810,83924,96.71,20500,20550,19950,26750,14450,20600,20166.17,0.00,0,-296,21266,20932,20716,20382,20166,20825,20275,928,6150,5000,14830,50,1,18551238,3729,7.93,0.42,12,0.45,2534.00,47379.00,30000,20240321,-33.00,14640,20241114,37.30,26250,-23.43,20250115,19950,0.75,20250319,30000,-33.00,20240321,14640,37.30,20241114,2.35,N,034120,5000,927 억,,0,N,N,687,N,00,N +20250319,110425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20150,-450,5,-2.18,1341486160,66461,76.59,20500,20550,19950,26750,14450,20600,20184.50,0.00,0,-155,21266,20932,20716,20382,20166,20825,20275,928,6150,5000,14830,50,1,18551238,3738,7.95,0.43,12,0.36,2534.00,47379.00,30000,20240321,-32.83,14640,20241114,37.64,26250,-23.24,20250115,19950,1.00,20250319,30000,-32.83,20240321,14640,37.64,20241114,2.35,N,034120,5000,927 억,,0,N,N,687,N,00,N +20250319,100426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20050,-550,5,-2.67,1036644835,51329,59.15,20500,20550,19950,26750,14450,20600,20196.01,0.00,0,175,21266,20932,20716,20382,20166,20825,20275,928,6150,5000,14830,50,1,18551238,3720,7.91,0.42,12,0.28,2534.00,47379.00,30000,20240321,-33.17,14640,20241114,36.95,26250,-23.62,20250115,19950,0.50,20250319,30000,-33.17,20240321,14640,36.95,20241114,2.35,N,034120,5000,927 억,,0,N,N,687,N,00,N +20250319,090426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20500,-100,5,-0.49,73645500,3596,4.14,20500,20500,20450,26750,14450,20600,20479.50,0.00,0,0,21266,20932,20716,20382,20166,20825,20275,928,6150,5000,14830,50,1,18551238,3803,8.09,0.43,12,0.02,2534.00,47379.00,30000,20240321,-31.67,14640,20241114,40.03,26250,-21.90,20250115,19980,2.60,20250203,30000,-31.67,20240321,14640,40.03,20241114,2.35,N,034120,5000,927 억,,0,N,N,687,N,00,N 20250318,160423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20600,-250,5,-1.20,1783807200,86491,223.64,21000,21050,20500,27100,14600,20850,20624.21,0.00,0,-396,21416,21132,20966,20682,20516,21050,20600,928,6250,5000,15010,50,1,18551238,3822,8.13,0.43,12,0.47,2534.00,47379.00,30000,20240321,-31.33,14640,20241114,40.71,26250,-21.52,20250115,19980,3.10,20250203,30000,-31.33,20240321,14640,40.71,20241114,2.34,N,034120,5000,927 억,,0,N,N,687,N,00,N 20250318,150425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20550,-300,5,-1.44,1520391600,73663,190.47,21000,21050,20500,27100,14600,20850,20639.83,0.00,0,-194,21416,21132,20966,20682,20516,21050,20600,928,6250,5000,15010,50,1,18551238,3812,8.11,0.43,12,0.40,2534.00,47379.00,30000,20240321,-31.50,14640,20241114,40.37,26250,-21.71,20250115,19980,2.85,20250203,30000,-31.50,20240321,14640,40.37,20241114,2.34,N,034120,5000,927 억,,0,N,N,7,N,00,N 20250318,140424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20650,-200,5,-0.96,1335916650,64698,167.29,21000,21050,20500,27100,14600,20850,20648.50,0.00,0,-100,21416,21132,20966,20682,20516,21050,20600,928,6250,5000,15010,50,1,18551238,3831,8.15,0.44,12,0.35,2534.00,47379.00,30000,20240321,-31.17,14640,20241114,41.05,26250,-21.33,20250115,19980,3.35,20250203,30000,-31.17,20240321,14640,41.05,20241114,2.34,N,034120,5000,927 억,,0,N,N,7,N,00,N diff --git a/034220/price/prices-20250301.csv b/034220/price/prices-20250301.csv index 6f263341a436..5986ca491b64 100644 --- a/034220/price/prices-20250301.csv +++ b/034220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160424,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9200,80,2,0.88,10151309495,1105092,140.33,9140,9230,9140,11850,6390,9120,9185.93,20.65,0,200797,9333,9226,9163,9056,8993,9195,9025,25000,2730,5000,6930,10,1,500000000,46000,-1.71,0.70,12,0.22,-5385.00,13085.00,13340,20240711,-31.03,8830,20241209,4.19,10180,-9.63,20250221,8880,3.60,20250203,13340,-31.03,20240711,8830,4.19,20241209,0.72,N,034220,5000,25000 억,,103272587,N,N,5827,N,00,N +20250319,150426,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9210,90,2,0.99,8875407120,966452,122.72,9140,9230,9140,11850,6390,9120,9183.50,20.65,0,189135,9333,9226,9163,9056,8993,9195,9025,25000,2730,5000,6930,10,1,500000000,46050,-1.71,0.70,12,0.19,-5385.00,13085.00,13340,20240711,-30.96,8830,20241209,4.30,10180,-9.53,20250221,8880,3.72,20250203,13340,-30.96,20240711,8830,4.30,20241209,0.72,N,034220,5000,25000 억,,103272587,N,N,6322,N,00,N +20250319,140427,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9160,40,2,0.44,6211862185,676982,85.97,9140,9220,9140,11850,6390,9120,9175.82,20.65,0,177173,9333,9226,9163,9056,8993,9195,9025,25000,2730,5000,6930,10,1,500000000,45800,-1.70,0.70,12,0.14,-5385.00,13085.00,13340,20240711,-31.33,8830,20241209,3.74,10180,-10.02,20250221,8880,3.15,20250203,13340,-31.33,20240711,8830,3.74,20241209,0.72,N,034220,5000,25000 억,,103272587,N,N,6322,N,00,N +20250319,130425,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9180,60,2,0.66,5013580620,546209,69.36,9140,9220,9140,11850,6390,9120,9178.87,20.65,0,145798,9333,9226,9163,9056,8993,9195,9025,25000,2730,5000,6930,10,1,500000000,45900,-1.70,0.70,12,0.11,-5385.00,13085.00,13340,20240711,-31.18,8830,20241209,3.96,10180,-9.82,20250221,8880,3.38,20250203,13340,-31.18,20240711,8830,3.96,20241209,0.72,N,034220,5000,25000 억,,103272587,N,N,6322,N,00,N +20250319,120425,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9170,50,2,0.55,4403588835,479659,60.91,9140,9220,9140,11850,6390,9120,9180.67,20.65,0,142354,9333,9226,9163,9056,8993,9195,9025,25000,2730,5000,6930,10,1,500000000,45850,-1.70,0.70,12,0.10,-5385.00,13085.00,13340,20240711,-31.26,8830,20241209,3.85,10180,-9.92,20250221,8880,3.27,20250203,13340,-31.26,20240711,8830,3.85,20241209,0.72,N,034220,5000,25000 억,,103272587,N,N,6322,N,00,N +20250319,110425,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9160,40,2,0.44,3720578690,405149,51.45,9140,9220,9140,11850,6390,9120,9183.24,20.65,0,126968,9333,9226,9163,9056,8993,9195,9025,25000,2730,5000,6930,10,1,500000000,45800,-1.70,0.70,12,0.08,-5385.00,13085.00,13340,20240711,-31.33,8830,20241209,3.74,10180,-10.02,20250221,8880,3.15,20250203,13340,-31.33,20240711,8830,3.74,20241209,0.72,N,034220,5000,25000 억,,103272587,N,N,6322,N,00,N +20250319,100426,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9190,70,2,0.77,2762265155,300765,38.19,9140,9220,9140,11850,6390,9120,9184.14,20.65,0,114144,9333,9226,9163,9056,8993,9195,9025,25000,2730,5000,6930,10,1,500000000,45950,-1.71,0.70,12,0.06,-5385.00,13085.00,13340,20240711,-31.11,8830,20241209,4.08,10180,-9.72,20250221,8880,3.49,20250203,13340,-31.11,20240711,8830,4.08,20241209,0.72,N,034220,5000,25000 억,,103272587,N,N,6322,N,00,N +20250319,090426,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9160,40,2,0.44,323937690,35358,4.49,9140,9175,9140,11850,6390,9120,9161.69,20.65,0,19649,9333,9226,9163,9056,8993,9195,9025,25000,2730,5000,6930,10,1,500000000,45800,-1.70,0.70,12,0.01,-5385.00,13085.00,13340,20240711,-31.33,8830,20241209,3.74,10180,-10.02,20250221,8880,3.15,20250203,13340,-31.33,20240711,8830,3.74,20241209,0.72,N,034220,5000,25000 억,,103272587,N,N,6322,N,00,N 20250318,160423,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9120,-80,5,-0.87,7106481860,775715,62.81,9210,9270,9100,11960,6440,9200,9161.21,20.65,0,-8573,9306,9252,9146,9092,8986,9280,9120,25000,2760,5000,6990,10,1,500000000,45600,-1.69,0.70,12,0.16,-5385.00,13085.00,13340,20240711,-31.63,8830,20241209,3.28,10180,-10.41,20250221,8880,2.70,20250203,13340,-31.63,20240711,8830,3.28,20241209,0.72,N,034220,5000,25000 억,,103236877,N,N,6322,N,00,N 20250318,150426,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9120,-80,5,-0.87,6653596555,726073,58.79,9210,9270,9100,11960,6440,9200,9163.81,20.65,0,-2944,9306,9252,9146,9092,8986,9280,9120,25000,2760,5000,6990,10,1,500000000,45600,-1.69,0.70,12,0.15,-5385.00,13085.00,13340,20240711,-31.63,8830,20241209,3.28,10180,-10.41,20250221,8880,2.70,20250203,13340,-31.63,20240711,8830,3.28,20241209,0.72,N,034220,5000,25000 억,,103236877,N,N,4489,N,00,N 20250318,140425,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9140,-60,5,-0.65,5627092480,613473,49.67,9210,9270,9110,11960,6440,9200,9172.52,20.65,0,2118,9306,9252,9146,9092,8986,9280,9120,25000,2760,5000,6990,10,1,500000000,45700,-1.70,0.70,12,0.12,-5385.00,13085.00,13340,20240711,-31.48,8830,20241209,3.51,10180,-10.22,20250221,8880,2.93,20250203,13340,-31.48,20240711,8830,3.51,20241209,0.72,N,034220,5000,25000 억,,103236877,N,N,4489,N,00,N diff --git a/034230/price/prices-20250301.csv b/034230/price/prices-20250301.csv index 21b933ad3538..c484b8ea489b 100644 --- a/034230/price/prices-20250301.csv +++ b/034230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10620,60,2,0.57,1619177645,152093,111.66,10580,10770,10520,13720,7400,10560,10645.98,5.23,0,29335,10646,10602,10536,10492,10426,10625,10515,474,3160,500,7810,10,1,91771623,9746,15.57,0.68,12,0.17,682.00,15585.00,15710,20240502,-32.40,9000,20241115,18.00,11340,-6.35,20250227,9600,10.62,20250110,15710,-32.40,20240502,9000,18.00,20241115,1.21,N,034230,500,474 억,,4800368,N,N,1056,N,00,N +20250319,150426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10670,110,2,1.04,1538253670,144483,106.07,10580,10770,10520,13720,7400,10560,10646.61,5.23,0,31551,10646,10602,10536,10492,10426,10625,10515,474,3160,500,7810,10,1,91771623,9792,15.65,0.68,12,0.16,682.00,15585.00,15710,20240502,-32.08,9000,20241115,18.56,11340,-5.91,20250227,9600,11.15,20250110,15710,-32.08,20240502,9000,18.56,20241115,1.21,N,034230,500,474 억,,4800368,N,N,888,N,00,N +20250319,140427,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10600,40,2,0.38,1376530100,129272,94.90,10580,10770,10520,13720,7400,10560,10648.32,5.23,0,28784,10646,10602,10536,10492,10426,10625,10515,474,3160,500,7810,10,1,91771623,9728,15.54,0.68,12,0.14,682.00,15585.00,15710,20240502,-32.53,9000,20241115,17.78,11340,-6.53,20250227,9600,10.42,20250110,15710,-32.53,20240502,9000,17.78,20241115,1.21,N,034230,500,474 억,,4800368,N,N,888,N,00,N +20250319,130425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10660,100,2,0.95,1174008345,110215,80.91,10580,10770,10520,13720,7400,10560,10651.98,5.23,0,28366,10646,10602,10536,10492,10426,10625,10515,474,3160,500,7810,10,1,91771623,9783,15.63,0.68,12,0.12,682.00,15585.00,15710,20240502,-32.15,9000,20241115,18.44,11340,-6.00,20250227,9600,11.04,20250110,15710,-32.15,20240502,9000,18.44,20241115,1.21,N,034230,500,474 억,,4800368,N,N,888,N,00,N +20250319,120425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10670,110,2,1.04,963040055,90372,66.35,10580,10770,10520,13720,7400,10560,10656.40,5.23,0,25320,10646,10602,10536,10492,10426,10625,10515,474,3160,500,7810,10,1,91771623,9792,15.65,0.68,12,0.10,682.00,15585.00,15710,20240502,-32.08,9000,20241115,18.56,11340,-5.91,20250227,9600,11.15,20250110,15710,-32.08,20240502,9000,18.56,20241115,1.21,N,034230,500,474 억,,4800368,N,N,888,N,00,N +20250319,110426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10650,90,2,0.85,874399270,82050,60.24,10580,10770,10520,13720,7400,10560,10656.91,5.23,0,23114,10646,10602,10536,10492,10426,10625,10515,474,3160,500,7810,10,1,91771623,9774,15.62,0.68,12,0.09,682.00,15585.00,15710,20240502,-32.21,9000,20241115,18.33,11340,-6.08,20250227,9600,10.94,20250110,15710,-32.21,20240502,9000,18.33,20241115,1.21,N,034230,500,474 억,,4800368,N,N,888,N,00,N +20250319,100426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10690,130,2,1.23,683144500,64126,47.08,10580,10770,10520,13720,7400,10560,10653.16,5.23,0,16801,10646,10602,10536,10492,10426,10625,10515,474,3160,500,7810,10,1,91771623,9810,15.67,0.69,12,0.07,682.00,15585.00,15710,20240502,-31.95,9000,20241115,18.78,11340,-5.73,20250227,9600,11.35,20250110,15710,-31.95,20240502,9000,18.78,20241115,1.21,N,034230,500,474 억,,4800368,N,N,888,N,00,N +20250319,090426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10550,-10,5,-0.09,79089960,7492,5.50,10580,10590,10520,13720,7400,10560,10556.59,5.23,0,-2810,10646,10602,10536,10492,10426,10625,10515,474,3160,500,7810,10,1,91771623,9682,15.47,0.68,12,0.01,682.00,15585.00,15710,20240502,-32.85,9000,20241115,17.22,11340,-6.97,20250227,9600,9.90,20250110,15710,-32.85,20240502,9000,17.22,20241115,1.21,N,034230,500,474 억,,4800368,N,N,888,N,00,N 20250318,160423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10560,40,2,0.38,1402178365,132983,68.11,10540,10580,10470,13670,7370,10520,10544.02,5.22,0,23737,10673,10596,10463,10386,10253,10635,10425,474,3150,500,7780,10,1,91771623,9691,15.48,0.68,12,0.14,682.00,15585.00,15710,20240502,-32.78,9000,20241115,17.33,11340,-6.88,20250227,9600,10.00,20250110,15710,-32.78,20240502,9000,17.33,20241115,1.22,N,034230,500,474 억,,4786245,N,N,888,N,00,N 20250318,150426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10570,50,2,0.48,1312981425,124541,63.79,10540,10580,10470,13670,7370,10520,10542.56,5.22,0,22203,10673,10596,10463,10386,10253,10635,10425,474,3150,500,7780,10,1,91771623,9700,15.50,0.68,12,0.14,682.00,15585.00,15710,20240502,-32.72,9000,20241115,17.44,11340,-6.79,20250227,9600,10.10,20250110,15710,-32.72,20240502,9000,17.44,20241115,1.22,N,034230,500,474 억,,4786245,N,N,1297,N,00,N 20250318,140425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10570,50,2,0.48,1117568690,106043,54.31,10540,10580,10470,13670,7370,10520,10538.83,5.22,0,17315,10673,10596,10463,10386,10253,10635,10425,474,3150,500,7780,10,1,91771623,9700,15.50,0.68,12,0.12,682.00,15585.00,15710,20240502,-32.72,9000,20241115,17.44,11340,-6.79,20250227,9600,10.10,20250110,15710,-32.72,20240502,9000,17.44,20241115,1.22,N,034230,500,474 억,,4786245,N,N,1297,N,00,N diff --git a/034310/price/prices-20250301.csv b/034310/price/prices-20250301.csv index 0ddc2e3d4491..3603c4a4ad62 100644 --- a/034310/price/prices-20250301.csv +++ b/034310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11450,100,2,0.88,76824415,6733,111.31,11350,11460,11300,14750,7950,11350,11410.13,11.47,0,3128,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4251,111.17,0.54,12,0.02,103.00,21038.00,13750,20240307,-16.73,9950,20240805,15.08,11770,-2.72,20250226,10430,9.78,20250124,12790,-10.48,20240419,9950,15.08,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N +20250319,150426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11420,70,2,0.62,64331995,5640,93.24,11350,11460,11300,14750,7950,11350,11406.38,11.47,0,2496,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4240,110.87,0.54,12,0.02,103.00,21038.00,13750,20240307,-16.95,9950,20240805,14.77,11770,-2.97,20250226,10430,9.49,20250124,12790,-10.71,20240419,9950,14.77,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N +20250319,140427,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11440,90,2,0.79,49108135,4306,71.19,11350,11460,11300,14750,7950,11350,11404.58,11.47,0,2065,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4247,111.07,0.54,12,0.01,103.00,21038.00,13750,20240307,-16.80,9950,20240805,14.97,11770,-2.80,20250226,10430,9.68,20250124,12790,-10.56,20240419,9950,14.97,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N +20250319,130425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11410,60,2,0.53,39714745,3483,57.58,11350,11460,11300,14750,7950,11350,11402.45,11.47,0,1591,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4236,110.78,0.54,12,0.01,103.00,21038.00,13750,20240307,-17.02,9950,20240805,14.67,11770,-3.06,20250226,10430,9.40,20250124,12790,-10.79,20240419,9950,14.67,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N +20250319,120426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11390,40,2,0.35,30609625,2686,44.40,11350,11460,11300,14750,7950,11350,11395.99,11.47,0,1184,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4229,110.58,0.54,12,0.01,103.00,21038.00,13750,20240307,-17.16,9950,20240805,14.47,11770,-3.23,20250226,10430,9.20,20250124,12790,-10.95,20240419,9950,14.47,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N +20250319,110426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11390,40,2,0.35,29595645,2597,42.93,11350,11460,11300,14750,7950,11350,11396.09,11.47,0,1195,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4229,110.58,0.54,12,0.01,103.00,21038.00,13750,20240307,-17.16,9950,20240805,14.47,11770,-3.23,20250226,10430,9.20,20250124,12790,-10.95,20240419,9950,14.47,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N +20250319,100426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11420,70,2,0.62,23505640,2063,34.10,11350,11460,11300,14750,7950,11350,11393.91,11.47,0,961,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4240,110.87,0.54,12,0.01,103.00,21038.00,13750,20240307,-16.95,9950,20240805,14.77,11770,-2.97,20250226,10430,9.49,20250124,12790,-10.71,20240419,9950,14.77,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N +20250319,090427,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11340,-10,5,-0.09,2155010,190,3.14,11350,11350,11300,14750,7950,11350,11342.16,11.47,0,-26,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4210,110.10,0.54,12,0.00,103.00,21038.00,13750,20240307,-17.53,9950,20240805,13.97,11770,-3.65,20250226,10430,8.72,20250124,12790,-11.34,20240419,9950,13.97,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N 20250318,160424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11350,10,2,0.09,48103750,4251,14.65,11340,11360,11260,14740,7940,11340,11315.87,11.47,0,-1200,11473,11406,11303,11236,11133,11440,11270,189,3400,500,8390,10,1,37128442,4214,110.19,0.54,12,0.01,103.00,21038.00,13750,20240307,-17.45,9950,20240805,14.07,11770,-3.57,20250226,10430,8.82,20250124,12790,-11.26,20240419,9950,14.07,20240805,0.12,N,034310,500,189 억,,4260376,N,N,8,N,00,N 20250318,150426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11350,10,2,0.09,40170575,3552,12.24,11340,11350,11260,14740,7940,11340,11309.28,11.47,0,-1063,11473,11406,11303,11236,11133,11440,11270,189,3400,500,8390,10,1,37128442,4214,110.19,0.54,12,0.01,103.00,21038.00,13750,20240307,-17.45,9950,20240805,14.07,11770,-3.57,20250226,10430,8.82,20250124,12790,-11.26,20240419,9950,14.07,20240805,0.12,N,034310,500,189 억,,4260376,N,N,0,N,00,N 20250318,140425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11340,0,3,0.00,33638570,2976,10.26,11340,11340,11260,14740,7940,11340,11303.28,11.47,0,-997,11473,11406,11303,11236,11133,11440,11270,189,3400,500,8390,10,1,37128442,4210,110.10,0.54,12,0.01,103.00,21038.00,13750,20240307,-17.53,9950,20240805,13.97,11770,-3.65,20250226,10430,8.72,20250124,12790,-11.34,20240419,9950,13.97,20240805,0.12,N,034310,500,189 억,,4260376,N,N,0,N,00,N diff --git a/034590/price/prices-20250301.csv b/034590/price/prices-20250301.csv index c23035dbb1f8..5fb23e266197 100644 --- a/034590/price/prices-20250301.csv +++ b/034590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160425,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24750,150,2,0.61,28983100,1175,176.69,24600,24800,24600,31950,17250,24600,24666.47,1.87,0,-411,24900,24750,24650,24500,24400,24700,24450,219,7350,5000,18200,50,1,4374754,1083,5.62,0.47,12,0.03,4405.00,52514.00,29800,20240603,-16.95,24000,20250123,3.12,24800,0.00,20250106,24000,3.12,20250123,29800,-16.95,20240603,24000,3.12,20250123,0.11,N,034590,5000,218 억,,81603,N,N,4,N,00,N +20250319,150426,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,0,3,0.00,27008100,1095,164.66,24600,24800,24600,31950,17250,24600,24664.93,1.87,0,-377,24900,24750,24650,24500,24400,24700,24450,219,7350,5000,18200,50,1,4374754,1076,5.58,0.47,12,0.03,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,0.00,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81603,N,N,4,N,00,N +20250319,140427,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24750,150,2,0.61,8718100,353,53.08,24600,24800,24600,31950,17250,24600,24697.17,1.87,0,-40,24900,24750,24650,24500,24400,24700,24450,219,7350,5000,18200,50,1,4374754,1083,5.62,0.47,12,0.01,4405.00,52514.00,29800,20240603,-16.95,24000,20250123,3.12,24800,0.00,20250106,24000,3.12,20250123,29800,-16.95,20240603,24000,3.12,20250123,0.11,N,034590,5000,218 억,,81603,N,N,4,N,00,N +20250319,130426,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24700,100,2,0.41,4292350,174,26.17,24600,24700,24600,31950,17250,24600,24668.68,1.87,0,1,24900,24750,24650,24500,24400,24700,24450,219,7350,5000,18200,50,1,4374754,1081,5.61,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.11,24000,20250123,2.92,24800,-0.40,20250106,24000,2.92,20250123,29800,-17.11,20240603,24000,2.92,20250123,0.11,N,034590,5000,218 억,,81603,N,N,4,N,00,N +20250319,120426,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,50,2,0.20,1084350,44,6.62,24600,24700,24600,31950,17250,24600,24644.32,1.87,0,4,24900,24750,24650,24500,24400,24700,24450,219,7350,5000,18200,50,1,4374754,1078,5.60,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81603,N,N,4,N,00,N +20250319,110426,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,50,2,0.20,1084350,44,6.62,24600,24700,24600,31950,17250,24600,24644.32,1.87,0,4,24900,24750,24650,24500,24400,24700,24450,219,7350,5000,18200,50,1,4374754,1078,5.60,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81603,N,N,4,N,00,N +20250319,100427,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,50,2,0.20,369900,15,2.26,24600,24700,24600,31950,17250,24600,24660.00,1.87,0,4,24900,24750,24650,24500,24400,24700,24450,219,7350,5000,18200,50,1,4374754,1078,5.60,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81603,N,N,4,N,00,N +20250319,090427,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,50,2,0.20,73850,3,0.45,24600,24650,24600,31950,17250,24600,24616.67,1.87,0,0,24900,24750,24650,24500,24400,24700,24450,219,7350,5000,18200,50,1,4374754,1078,5.60,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81603,N,N,4,N,00,N 20250318,160424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,16394950,665,143.63,24800,24800,24550,32000,17300,24650,24654.06,1.87,0,-10,24816,24732,24666,24582,24516,24725,24575,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.02,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,0.00,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81610,N,N,4,N,00,N 20250318,150426,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24700,50,2,0.20,16124250,654,141.25,24800,24800,24550,32000,17300,24650,24654.82,1.87,0,-4,24816,24732,24666,24582,24516,24725,24575,219,7350,5000,18240,50,1,4374754,1081,5.61,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.11,24000,20250123,2.92,24800,0.00,20250106,24000,2.92,20250123,29800,-17.11,20240603,24000,2.92,20250123,0.11,N,034590,5000,218 억,,81610,N,N,2,N,00,N 20250318,140425,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,0,3,0.00,11169150,453,97.84,24800,24800,24550,32000,17300,24650,24655.96,1.87,0,-4,24816,24732,24666,24582,24516,24725,24575,219,7350,5000,18240,50,1,4374754,1078,5.60,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,0.00,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81610,N,N,2,N,00,N diff --git a/034730/price/prices-20250301.csv b/034730/price/prices-20250301.csv index 4c596b1cd100..0d1474ca98c7 100644 --- a/034730/price/prices-20250301.csv +++ b/034730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160425,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138400,1000,2,0.73,17089182850,123242,164.98,137600,139400,137500,178600,96200,137400,138663.64,23.85,0,18049,140133,138766,138033,136666,135933,138400,136300,160,41200,200,104420,100,1,72502703,100344,-7.86,0.37,12,0.17,-17618.00,370376.00,196600,20240322,-29.60,127600,20241209,8.46,153500,-9.84,20250219,130700,5.89,20250102,196600,-29.60,20240322,127600,8.46,20241209,0.33,N,034730,200,160 억,,17294865,N,N,35,N,00,N +20250319,150427,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138800,1400,2,1.02,14200198250,102377,137.05,137600,139400,137500,178600,96200,137400,138704.98,23.85,0,15047,140133,138766,138033,136666,135933,138400,136300,160,41200,200,104420,100,1,72502703,100634,-7.88,0.37,12,0.14,-17618.00,370376.00,196600,20240322,-29.40,127600,20241209,8.78,153500,-9.58,20250219,130700,6.20,20250102,196600,-29.40,20240322,127600,8.78,20241209,0.33,N,034730,200,160 억,,17294865,N,N,109,N,00,N +20250319,140428,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138600,1200,2,0.87,11939706150,86066,115.21,137600,139400,137500,178600,96200,137400,138727.34,23.85,0,12409,140133,138766,138033,136666,135933,138400,136300,160,41200,200,104420,100,1,72502703,100489,-7.87,0.37,12,0.12,-17618.00,370376.00,196600,20240322,-29.50,127600,20241209,8.62,153500,-9.71,20250219,130700,6.04,20250102,196600,-29.50,20240322,127600,8.62,20241209,0.33,N,034730,200,160 억,,17294865,N,N,109,N,00,N +20250319,130426,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,139000,1600,2,1.16,9839661450,70946,94.97,137600,139400,137500,178600,96200,137400,138692.28,23.85,0,12838,140133,138766,138033,136666,135933,138400,136300,160,41200,200,104420,100,1,72502703,100779,-7.89,0.38,12,0.10,-17618.00,370376.00,196600,20240322,-29.30,127600,20241209,8.93,153500,-9.45,20250219,130700,6.35,20250102,196600,-29.30,20240322,127600,8.93,20241209,0.33,N,034730,200,160 억,,17294865,N,N,109,N,00,N +20250319,120426,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,139200,1800,2,1.31,8605287200,62064,83.08,137600,139400,137500,178600,96200,137400,138651.85,23.85,0,12007,140133,138766,138033,136666,135933,138400,136300,160,41200,200,104420,100,1,72502703,100924,-7.90,0.38,12,0.09,-17618.00,370376.00,196600,20240322,-29.20,127600,20241209,9.09,153500,-9.32,20250219,130700,6.50,20250102,196600,-29.20,20240322,127600,9.09,20241209,0.33,N,034730,200,160 억,,17294865,N,N,109,N,00,N +20250319,110426,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138800,1400,2,1.02,7038389500,50782,67.98,137600,139400,137500,178600,96200,137400,138600.11,23.85,0,10494,140133,138766,138033,136666,135933,138400,136300,160,41200,200,104420,100,1,72502703,100634,-7.88,0.37,12,0.07,-17618.00,370376.00,196600,20240322,-29.40,127600,20241209,8.78,153500,-9.58,20250219,130700,6.20,20250102,196600,-29.40,20240322,127600,8.78,20241209,0.33,N,034730,200,160 억,,17294865,N,N,109,N,00,N +20250319,100427,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138600,1200,2,0.87,4560362550,32917,44.06,137600,138900,137500,178600,96200,137400,138541.29,23.85,0,10274,140133,138766,138033,136666,135933,138400,136300,160,41200,200,104420,100,1,72502703,100489,-7.87,0.37,12,0.05,-17618.00,370376.00,196600,20240322,-29.50,127600,20241209,8.62,153500,-9.71,20250219,130700,6.04,20250102,196600,-29.50,20240322,127600,8.62,20241209,0.33,N,034730,200,160 억,,17294865,N,N,109,N,00,N +20250319,090427,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138200,800,2,0.58,270474300,1960,2.62,137600,138500,137500,178600,96200,137400,137997.40,23.85,0,300,140133,138766,138033,136666,135933,138400,136300,160,41200,200,104420,100,1,72502703,100199,-7.84,0.37,12,0.00,-17618.00,370376.00,196600,20240322,-29.70,127600,20241209,8.31,153500,-9.97,20250219,130700,5.74,20250102,196600,-29.70,20240322,127600,8.31,20241209,0.33,N,034730,200,160 억,,17294865,N,N,109,N,00,N 20250318,160424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137400,-800,5,-0.58,10260113400,74296,88.08,137900,139400,137300,179600,96800,138200,138098.68,23.86,0,-8242,139600,138900,138000,137300,136400,139250,137650,160,41400,200,105030,100,1,72502703,99619,-7.80,0.37,12,0.10,-17618.00,370376.00,196600,20240322,-30.11,127600,20241209,7.68,153500,-10.49,20250219,130700,5.13,20250102,196600,-30.11,20240322,127600,7.68,20241209,0.32,N,034730,200,160 억,,17299622,N,N,109,N,00,N 20250318,150427,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137500,-700,5,-0.51,9086286300,65755,77.95,137900,139400,137300,179600,96800,138200,138183.95,23.86,0,-5998,139600,138900,138000,137300,136400,139250,137650,160,41400,200,105030,100,1,72502703,99691,-7.80,0.37,12,0.09,-17618.00,370376.00,196600,20240322,-30.06,127600,20241209,7.76,153500,-10.42,20250219,130700,5.20,20250102,196600,-30.06,20240322,127600,7.76,20241209,0.32,N,034730,200,160 억,,17299622,N,N,243,N,00,N 20250318,140426,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137500,-700,5,-0.51,7427513150,53687,63.65,137900,139400,137400,179600,96800,138200,138348.53,23.86,0,-4627,139600,138900,138000,137300,136400,139250,137650,160,41400,200,105030,100,1,72502703,99691,-7.80,0.37,12,0.07,-17618.00,370376.00,196600,20240322,-30.06,127600,20241209,7.76,153500,-10.42,20250219,130700,5.20,20250102,196600,-30.06,20240322,127600,7.76,20241209,0.32,N,034730,200,160 억,,17299622,N,N,243,N,00,N diff --git a/034810/price/prices-20250301.csv b/034810/price/prices-20250301.csv index dcefe40e0b56..c5c6757b7e2e 100644 --- a/034810/price/prices-20250301.csv +++ b/034810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6840,170,2,2.55,334553010,49628,10.80,6650,6840,6610,8670,4670,6670,6741.21,0.88,0,-4401,6830,6750,6600,6520,6370,6790,6560,163,2000,500,4800,10,1,32556857,2227,-7.78,0.30,12,0.15,-879.00,22826.00,8230,20240711,-16.89,5210,20241209,31.29,6840,0.00,20250319,5660,20.85,20250102,8230,-16.89,20240711,5210,31.29,20241209,0.98,N,034810,500,162 억,,287736,N,N,0,N,00,N +20250319,150427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6830,160,2,2.40,307206500,45623,9.93,6650,6830,6610,8670,4670,6670,6733.59,0.88,0,-4398,6830,6750,6600,6520,6370,6790,6560,163,2000,500,4800,10,1,32556857,2224,-7.77,0.30,12,0.14,-879.00,22826.00,8230,20240711,-17.01,5210,20241209,31.09,6830,0.00,20250319,5660,20.67,20250102,8230,-17.01,20240711,5210,31.09,20241209,0.98,N,034810,500,162 억,,287736,N,N,0,N,00,N +20250319,140428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6745,75,2,1.12,192531095,28707,6.25,6650,6770,6610,8670,4670,6670,6706.76,0.88,0,-4812,6830,6750,6600,6520,6370,6790,6560,163,2000,500,4800,10,1,32556857,2196,-7.67,0.30,12,0.09,-879.00,22826.00,8230,20240711,-18.04,5210,20241209,29.46,6770,-0.37,20250319,5660,19.17,20250102,8230,-18.04,20240711,5210,29.46,20241209,0.98,N,034810,500,162 억,,287736,N,N,0,N,00,N +20250319,130426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6750,80,2,1.20,174830780,26080,5.68,6650,6770,6610,8670,4670,6670,6703.63,0.88,0,-4402,6830,6750,6600,6520,6370,6790,6560,163,2000,500,4800,10,1,32556857,2198,-7.68,0.30,12,0.08,-879.00,22826.00,8230,20240711,-17.98,5210,20241209,29.56,6770,-0.30,20250319,5660,19.26,20250102,8230,-17.98,20240711,5210,29.56,20241209,0.98,N,034810,500,162 억,,287736,N,N,0,N,00,N +20250319,120426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6670,0,3,0.00,73739930,11054,2.41,6650,6710,6610,8670,4670,6670,6670.88,0.88,0,-721,6830,6750,6600,6520,6370,6790,6560,163,2000,500,4800,10,1,32556857,2172,-7.59,0.29,12,0.03,-879.00,22826.00,8230,20240711,-18.96,5210,20241209,28.02,6710,-0.60,20250319,5660,17.84,20250102,8230,-18.96,20240711,5210,28.02,20241209,0.98,N,034810,500,162 억,,287736,N,N,0,N,00,N +20250319,110427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6650,-20,5,-0.30,63514950,9517,2.07,6650,6710,6610,8670,4670,6670,6673.84,0.88,0,-724,6830,6750,6600,6520,6370,6790,6560,163,2000,500,4800,10,1,32556857,2165,-7.57,0.29,12,0.03,-879.00,22826.00,8230,20240711,-19.20,5210,20241209,27.64,6710,-0.89,20250319,5660,17.49,20250102,8230,-19.20,20240711,5210,27.64,20241209,0.98,N,034810,500,162 억,,287736,N,N,0,N,00,N +20250319,100427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6660,-10,5,-0.15,9618950,1446,0.31,6650,6670,6610,8670,4670,6670,6652.11,0.88,0,-184,6830,6750,6600,6520,6370,6790,6560,163,2000,500,4800,10,1,32556857,2168,-7.58,0.29,12,0.00,-879.00,22826.00,8230,20240711,-19.08,5210,20241209,27.83,6680,-0.30,20250318,5660,17.67,20250102,8230,-19.08,20240711,5210,27.83,20241209,0.98,N,034810,500,162 억,,287736,N,N,0,N,00,N +20250319,090428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6650,-20,5,-0.30,1542800,232,0.05,6650,6650,6650,8670,4670,6670,6650.00,0.88,0,-192,6830,6750,6600,6520,6370,6790,6560,163,2000,500,4800,10,1,32556857,2165,-7.57,0.29,12,0.00,-879.00,22826.00,8230,20240711,-19.20,5210,20241209,27.64,6680,-0.45,20250318,5660,17.49,20250102,8230,-19.20,20240711,5210,27.64,20241209,0.98,N,034810,500,162 억,,287736,N,N,0,N,00,N 20250318,160424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6670,160,2,2.46,161740570,24650,265.62,6510,6680,6450,8460,4560,6510,6561.48,0.88,0,2204,6570,6540,6480,6450,6390,6555,6465,163,1950,500,4680,10,1,32556857,2172,-7.59,0.29,12,0.08,-879.00,22826.00,8230,20240711,-18.96,5210,20241209,28.02,6680,-0.15,20250318,5660,17.84,20250102,8230,-18.96,20240711,5210,28.02,20241209,0.98,N,034810,500,162 억,,285591,N,N,0,N,00,N 20250318,150427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6610,100,2,1.54,130235730,19906,214.50,6510,6640,6450,8460,4560,6510,6542.54,0.88,0,1435,6570,6540,6480,6450,6390,6555,6465,163,1950,500,4680,10,1,32556857,2152,-7.52,0.29,12,0.06,-879.00,22826.00,8230,20240711,-19.68,5210,20241209,26.87,6640,0.00,20250305,5660,16.78,20250102,8230,-19.68,20240711,5210,26.87,20241209,0.98,N,034810,500,162 억,,285591,N,N,0,N,00,N 20250318,140426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6510,0,3,0.00,44493260,6852,73.84,6510,6540,6450,8460,4560,6510,6493.47,0.88,0,-1040,6570,6540,6480,6450,6390,6555,6465,163,1950,500,4680,10,1,32556857,2119,-7.41,0.29,12,0.02,-879.00,22826.00,8230,20240711,-20.90,5210,20241209,24.95,6640,-1.96,20250305,5660,15.02,20250102,8230,-20.90,20240711,5210,24.95,20241209,0.98,N,034810,500,162 억,,285591,N,N,0,N,00,N diff --git a/034830/price/prices-20250301.csv b/034830/price/prices-20250301.csv index fb6116db1fa4..d653b62827ff 100644 --- a/034830/price/prices-20250301.csv +++ b/034830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160426,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1002,1,2,0.10,132671414,132544,88.91,1001,1003,998,1301,701,1001,1000.96,4.94,0,9813,1008,1004,998,994,988,1006,996,2525,300,1000,760,1,1,252489230,2530,-30.36,0.24,12,0.05,-33.00,4200.00,1119,20240828,-10.46,979,20240805,2.35,1028,-2.53,20250307,985,1.73,20250203,1119,-10.46,20240828,979,2.35,20240805,0.54,N,034830,1000,2524 억,,12472954,N,N,27,N,00,N +20250319,150427,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-1,5,-0.10,126488345,126367,84.77,1001,1003,998,1301,701,1001,1000.96,4.94,0,5918,1008,1004,998,994,988,1006,996,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.05,-33.00,4200.00,1119,20240828,-10.63,979,20240805,2.15,1028,-2.72,20250307,985,1.52,20250203,1119,-10.63,20240828,979,2.15,20240805,0.54,N,034830,1000,2524 억,,12472954,N,N,215,N,00,N +20250319,140428,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1002,1,2,0.10,87349424,87300,58.56,1001,1003,998,1301,701,1001,1000.57,4.94,0,5290,1008,1004,998,994,988,1006,996,2525,300,1000,760,1,1,252489230,2530,-30.36,0.24,12,0.03,-33.00,4200.00,1119,20240828,-10.46,979,20240805,2.35,1028,-2.53,20250307,985,1.73,20250203,1119,-10.46,20240828,979,2.35,20240805,0.54,N,034830,1000,2524 억,,12472954,N,N,215,N,00,N +20250319,130427,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1002,1,2,0.10,76967506,76934,51.61,1001,1003,998,1301,701,1001,1000.44,4.94,0,5041,1008,1004,998,994,988,1006,996,2525,300,1000,760,1,1,252489230,2530,-30.36,0.24,12,0.03,-33.00,4200.00,1119,20240828,-10.46,979,20240805,2.35,1028,-2.53,20250307,985,1.73,20250203,1119,-10.46,20240828,979,2.35,20240805,0.54,N,034830,1000,2524 억,,12472954,N,N,215,N,00,N +20250319,120427,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,0,3,0.00,66457792,66445,44.57,1001,1002,998,1301,701,1001,1000.19,4.94,0,4776,1008,1004,998,994,988,1006,996,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.03,-33.00,4200.00,1119,20240828,-10.55,979,20240805,2.25,1028,-2.63,20250307,985,1.62,20250203,1119,-10.55,20240828,979,2.25,20240805,0.54,N,034830,1000,2524 억,,12472954,N,N,215,N,00,N +20250319,110427,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-1,5,-0.10,60735378,60731,40.74,1001,1002,998,1301,701,1001,1000.07,4.94,0,5209,1008,1004,998,994,988,1006,996,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.02,-33.00,4200.00,1119,20240828,-10.63,979,20240805,2.15,1028,-2.72,20250307,985,1.52,20250203,1119,-10.63,20240828,979,2.15,20240805,0.54,N,034830,1000,2524 억,,12472954,N,N,215,N,00,N +20250319,100428,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-1,5,-0.10,26453680,26437,17.73,1001,1002,998,1301,701,1001,1000.63,4.94,0,4821,1008,1004,998,994,988,1006,996,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.01,-33.00,4200.00,1119,20240828,-10.63,979,20240805,2.15,1028,-2.72,20250307,985,1.52,20250203,1119,-10.63,20240828,979,2.15,20240805,0.54,N,034830,1000,2524 억,,12472954,N,N,215,N,00,N +20250319,090428,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1002,1,2,0.10,2459725,2457,1.65,1001,1002,1001,1301,701,1001,1001.11,4.94,0,-36,1008,1004,998,994,988,1006,996,2525,300,1000,760,1,1,252489230,2530,-30.36,0.24,12,0.00,-33.00,4200.00,1119,20240828,-10.46,979,20240805,2.35,1028,-2.53,20250307,985,1.73,20250203,1119,-10.46,20240828,979,2.35,20240805,0.54,N,034830,1000,2524 억,,12472954,N,N,215,N,00,N 20250318,160425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,0,3,0.00,148720904,149068,67.10,992,1002,992,1301,701,1001,997.67,4.94,0,-5049,1004,1002,1001,999,998,1002,999,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.06,-33.00,4200.00,1119,20240828,-10.55,979,20240805,2.25,1028,-2.63,20250307,985,1.62,20250203,1119,-10.55,20240828,979,2.25,20240805,0.54,N,034830,1000,2524 억,,12477686,N,N,215,N,00,N 20250318,150427,57,100.00,KOSPI,,금융,N,N,N,N, ,N,999,-2,5,-0.20,131981556,132327,59.57,992,1002,992,1301,701,1001,997.39,4.94,0,-5323,1004,1002,1001,999,998,1002,999,2525,300,1000,760,1,1,252489230,2522,-30.27,0.24,12,0.05,-33.00,4200.00,1119,20240828,-10.72,979,20240805,2.04,1028,-2.82,20250307,985,1.42,20250203,1119,-10.72,20240828,979,2.04,20240805,0.54,N,034830,1000,2524 억,,12477686,N,N,69,N,00,N 20250318,140426,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-1,5,-0.10,108064335,108382,48.79,992,1002,992,1301,701,1001,997.07,4.94,0,-5323,1004,1002,1001,999,998,1002,999,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.04,-33.00,4200.00,1119,20240828,-10.63,979,20240805,2.15,1028,-2.72,20250307,985,1.52,20250203,1119,-10.63,20240828,979,2.15,20240805,0.54,N,034830,1000,2524 억,,12477686,N,N,69,N,00,N diff --git a/034940/price/prices-20250301.csv b/034940/price/prices-20250301.csv index a6c4f94a3f7b..974dd68adffa 100644 --- a/034940/price/prices-20250301.csv +++ b/034940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1070,-24,5,-2.19,57469121,53596,136.75,1085,1094,1061,1422,766,1094,1072.27,0.84,0,4703,1122,1107,1094,1079,1066,1101,1073,155,328,500,720,1,1,30979827,331,-3.45,1.06,12,0.17,-310.00,1013.00,1980,20240326,-45.96,797,20241210,34.25,1228,-12.87,20250123,960,11.46,20250102,1980,-45.96,20240326,797,34.25,20241210,0.02,N,034940,500,154 억,,259142,N,N,0,N,00,N +20250319,150428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1070,-24,5,-2.19,54497241,50819,129.66,1085,1094,1061,1422,766,1094,1072.38,0.84,0,5705,1122,1107,1094,1079,1066,1101,1073,155,328,500,720,1,1,30979827,331,-3.45,1.06,12,0.16,-310.00,1013.00,1980,20240326,-45.96,797,20241210,34.25,1228,-12.87,20250123,960,11.46,20250102,1980,-45.96,20240326,797,34.25,20241210,0.02,N,034940,500,154 억,,259142,N,N,0,N,00,N +20250319,140429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1073,-21,5,-1.92,52394994,48853,124.65,1085,1094,1061,1422,766,1094,1072.50,0.84,0,5740,1122,1107,1094,1079,1066,1101,1073,155,328,500,720,1,1,30979827,332,-3.46,1.06,12,0.16,-310.00,1013.00,1980,20240326,-45.81,797,20241210,34.63,1228,-12.62,20250123,960,11.77,20250102,1980,-45.81,20240326,797,34.63,20241210,0.02,N,034940,500,154 억,,259142,N,N,0,N,00,N +20250319,130427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1070,-24,5,-2.19,48979863,45661,116.50,1085,1094,1061,1422,766,1094,1072.68,0.84,0,5761,1122,1107,1094,1079,1066,1101,1073,155,328,500,720,1,1,30979827,331,-3.45,1.06,12,0.15,-310.00,1013.00,1980,20240326,-45.96,797,20241210,34.25,1228,-12.87,20250123,960,11.46,20250102,1980,-45.96,20240326,797,34.25,20241210,0.02,N,034940,500,154 억,,259142,N,N,0,N,00,N +20250319,120427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1077,-17,5,-1.55,44920883,41875,106.84,1085,1094,1061,1422,766,1094,1072.74,0.84,0,5414,1122,1107,1094,1079,1066,1101,1073,155,328,500,720,1,1,30979827,334,-3.47,1.06,12,0.14,-310.00,1013.00,1980,20240326,-45.61,797,20241210,35.13,1228,-12.30,20250123,960,12.19,20250102,1980,-45.61,20240326,797,35.13,20241210,0.02,N,034940,500,154 억,,259142,N,N,0,N,00,N +20250319,110427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1076,-18,5,-1.65,38757421,36119,92.16,1085,1094,1061,1422,766,1094,1073.05,0.84,0,5423,1122,1107,1094,1079,1066,1101,1073,155,328,500,720,1,1,30979827,333,-3.47,1.06,12,0.12,-310.00,1013.00,1980,20240326,-45.66,797,20241210,35.01,1228,-12.38,20250123,960,12.08,20250102,1980,-45.66,20240326,797,35.01,20241210,0.02,N,034940,500,154 억,,259142,N,N,0,N,00,N +20250319,100428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1070,-24,5,-2.19,36305806,33838,86.34,1085,1094,1061,1422,766,1094,1072.93,0.84,0,5931,1122,1107,1094,1079,1066,1101,1073,155,328,500,720,1,1,30979827,331,-3.45,1.06,12,0.11,-310.00,1013.00,1980,20240326,-45.96,797,20241210,34.25,1228,-12.87,20250123,960,11.46,20250102,1980,-45.96,20240326,797,34.25,20241210,0.02,N,034940,500,154 억,,259142,N,N,0,N,00,N +20250319,090428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1089,-5,5,-0.46,309983,284,0.72,1085,1094,1085,1422,766,1094,1091.49,0.84,0,-5,1122,1107,1094,1079,1066,1101,1073,155,328,500,720,1,1,30979827,337,-3.51,1.08,12,0.00,-310.00,1013.00,1980,20240326,-45.00,797,20241210,36.64,1228,-11.32,20250123,960,13.44,20250102,1980,-45.00,20240326,797,36.64,20241210,0.02,N,034940,500,154 억,,259142,N,N,0,N,00,N 20250318,160425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1094,-17,5,-1.53,42961086,39190,70.51,1102,1109,1081,1444,778,1111,1096.23,0.84,0,-2141,1149,1129,1110,1090,1071,1120,1081,155,333,500,730,1,1,30979827,339,-3.23,0.83,12,0.13,-339.00,1323.00,1980,20240326,-44.75,797,20241210,37.26,1228,-10.91,20250123,960,13.96,20250102,1980,-44.75,20240326,797,37.26,20241210,0.02,N,034940,500,154 억,,260923,N,N,0,N,00,N 20250318,150427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1098,-13,5,-1.17,39997250,36486,65.65,1102,1109,1081,1444,778,1111,1096.24,0.84,0,-871,1149,1129,1110,1090,1071,1120,1081,155,333,500,730,1,1,30979827,340,-3.24,0.83,12,0.12,-339.00,1323.00,1980,20240326,-44.55,797,20241210,37.77,1228,-10.59,20250123,960,14.38,20250102,1980,-44.55,20240326,797,37.77,20241210,0.02,N,034940,500,154 억,,260923,N,N,0,N,00,N 20250318,140426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1088,-23,5,-2.07,33736042,30742,55.31,1102,1109,1082,1444,778,1111,1097.39,0.84,0,22,1149,1129,1110,1090,1071,1120,1081,155,333,500,730,1,1,30979827,337,-3.21,0.82,12,0.10,-339.00,1323.00,1980,20240326,-45.05,797,20241210,36.51,1228,-11.40,20250123,960,13.33,20250102,1980,-45.05,20240326,797,36.51,20241210,0.02,N,034940,500,154 억,,260923,N,N,0,N,00,N diff --git a/034950/price/prices-20250301.csv b/034950/price/prices-20250301.csv index 9366df753d64..710cd7264d0d 100644 --- a/034950/price/prices-20250301.csv +++ b/034950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89000,-700,5,-0.78,195617650,2202,221.31,89700,89700,88600,116600,62800,89700,88836.28,80.43,0,-229,90566,90132,89566,89132,88566,90350,89350,245,26900,5000,66370,100,1,4540514,4041,16.54,3.33,12,0.05,5381.00,26713.00,94400,20250211,-5.72,80400,20240307,10.70,94400,-5.72,20250211,83900,6.08,20250213,94400,-5.72,20250211,81700,8.94,20240319,0.00,N,034950,5000,244 억,,3652136,N,N,0,N,00,N +20250319,150428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89100,-600,5,-0.67,191698550,2158,216.88,89700,89700,88600,116600,62800,89700,88831.58,80.43,0,-220,90566,90132,89566,89132,88566,90350,89350,245,26900,5000,66370,100,1,4540514,4046,16.56,3.34,12,0.05,5381.00,26713.00,94400,20250211,-5.61,80400,20240307,10.82,94400,-5.61,20250211,83900,6.20,20250213,94400,-5.61,20250211,81700,9.06,20240319,0.00,N,034950,5000,244 억,,3652136,N,N,0,N,00,N +20250319,140429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88900,-800,5,-0.89,180668150,2034,204.42,89700,89700,88600,116600,62800,89700,88824.07,80.43,0,-285,90566,90132,89566,89132,88566,90350,89350,245,26900,5000,66370,100,1,4540514,4037,16.52,3.33,12,0.04,5381.00,26713.00,94400,20250211,-5.83,80400,20240307,10.57,94400,-5.83,20250211,83900,5.96,20250213,94400,-5.83,20250211,81700,8.81,20240319,0.00,N,034950,5000,244 억,,3652136,N,N,0,N,00,N +20250319,130427,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88800,-900,5,-1.00,171058250,1926,193.57,89700,89700,88600,116600,62800,89700,88815.29,80.43,0,-303,90566,90132,89566,89132,88566,90350,89350,245,26900,5000,66370,100,1,4540514,4032,16.50,3.32,12,0.04,5381.00,26713.00,94400,20250211,-5.93,80400,20240307,10.45,94400,-5.93,20250211,83900,5.84,20250213,94400,-5.93,20250211,81700,8.69,20240319,0.00,N,034950,5000,244 억,,3652136,N,N,0,N,00,N +20250319,120427,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88600,-1100,5,-1.23,146910050,1654,166.23,89700,89700,88600,116600,62800,89700,88821.07,80.43,0,-297,90566,90132,89566,89132,88566,90350,89350,245,26900,5000,66370,100,1,4540514,4023,16.47,3.32,12,0.04,5381.00,26713.00,94400,20250211,-6.14,80400,20240307,10.20,94400,-6.14,20250211,83900,5.60,20250213,94400,-6.14,20250211,81700,8.45,20240319,0.00,N,034950,5000,244 억,,3652136,N,N,0,N,00,N +20250319,110427,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88700,-1000,5,-1.11,124035550,1396,140.30,89700,89700,88700,116600,62800,89700,88850.68,80.43,0,-280,90566,90132,89566,89132,88566,90350,89350,245,26900,5000,66370,100,1,4540514,4027,16.48,3.32,12,0.03,5381.00,26713.00,94400,20250211,-6.04,80400,20240307,10.32,94400,-6.04,20250211,83900,5.72,20250213,94400,-6.04,20250211,81700,8.57,20240319,0.00,N,034950,5000,244 억,,3652136,N,N,0,N,00,N +20250319,100428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88800,-900,5,-1.00,42014050,472,47.44,89700,89700,88800,116600,62800,89700,89012.82,80.43,0,-186,90566,90132,89566,89132,88566,90350,89350,245,26900,5000,66370,100,1,4540514,4032,16.50,3.32,12,0.01,5381.00,26713.00,94400,20250211,-5.93,80400,20240307,10.45,94400,-5.93,20250211,83900,5.84,20250213,94400,-5.93,20250211,81700,8.69,20240319,0.00,N,034950,5000,244 억,,3652136,N,N,0,N,00,N +20250319,090428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89700,0,3,0.00,89700,1,0.10,89700,89700,89700,116600,62800,89700,89700.00,80.43,0,0,90566,90132,89566,89132,88566,90350,89350,245,26900,5000,66370,100,1,4540514,4073,16.67,3.36,12,0.00,5381.00,26713.00,94400,20250211,-4.98,80400,20240307,11.57,94400,-4.98,20250211,83900,6.91,20250213,94400,-4.98,20250211,81700,9.79,20240319,0.00,N,034950,5000,244 억,,3652136,N,N,0,N,00,N 20250318,160425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89700,100,2,0.11,88903000,995,38.82,89600,90000,89000,116400,62800,89600,89349.75,80.44,0,-267,92000,90800,89800,88600,87600,90300,88100,245,26800,5000,66300,100,1,4540514,4073,16.67,3.36,12,0.02,5381.00,26713.00,94400,20250211,-4.98,80200,20240306,11.85,94400,-4.98,20250211,83900,6.91,20250213,94400,-4.98,20250211,81200,10.47,20240318,0.00,N,034950,5000,244 억,,3652349,N,N,0,N,00,N 20250318,150428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89800,200,2,0.22,73899800,828,32.31,89600,89900,89000,116400,62800,89600,89250.97,80.44,0,-234,92000,90800,89800,88600,87600,90300,88100,245,26800,5000,66300,100,1,4540514,4077,16.69,3.36,12,0.02,5381.00,26713.00,94400,20250211,-4.87,80200,20240306,11.97,94400,-4.87,20250211,83900,7.03,20250213,94400,-4.87,20250211,81200,10.59,20240318,0.00,N,034950,5000,244 억,,3652349,N,N,0,N,00,N 20250318,140427,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89200,-400,5,-0.45,58592800,657,25.63,89600,89700,89000,116400,62800,89600,89182.34,80.44,0,-210,92000,90800,89800,88600,87600,90300,88100,245,26800,5000,66300,100,1,4540514,4050,16.58,3.34,12,0.01,5381.00,26713.00,94400,20250211,-5.51,80200,20240306,11.22,94400,-5.51,20250211,83900,6.32,20250213,94400,-5.51,20250211,81200,9.85,20240318,0.00,N,034950,5000,244 억,,3652349,N,N,0,N,00,N diff --git a/035000/price/prices-20250301.csv b/035000/price/prices-20250301.csv index 3ad73366a47b..e695ff64a4f8 100644 --- a/035000/price/prices-20250301.csv +++ b/035000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160427,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,20,2,0.30,349865200,52087,36.42,6700,6760,6690,8710,4690,6700,6716.94,33.40,0,20178,6900,6800,6680,6580,6460,6810,6590,176,2010,1000,4950,10,1,16567409,1113,4.91,0.53,12,0.31,1370.00,12675.00,7350,20250310,-8.57,5950,20240805,12.94,7350,-8.57,20250310,6250,7.52,20250106,7350,-8.57,20250310,5950,12.94,20240805,0.75,N,035000,1000,175 억,,5533336,N,N,2,N,00,N +20250319,150428,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6740,40,2,0.60,345617200,51455,35.98,6700,6760,6690,8710,4690,6700,6716.88,33.40,0,20085,6900,6800,6680,6580,6460,6810,6590,176,2010,1000,4950,10,1,16567409,1117,4.92,0.53,12,0.31,1370.00,12675.00,7350,20250310,-8.30,5950,20240805,13.28,7350,-8.30,20250310,6250,7.84,20250106,7350,-8.30,20250310,5950,13.28,20240805,0.75,N,035000,1000,175 억,,5533336,N,N,15,N,00,N +20250319,140429,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6750,50,2,0.75,311929120,46456,32.48,6700,6750,6690,8710,4690,6700,6714.51,33.40,0,16298,6900,6800,6680,6580,6460,6810,6590,176,2010,1000,4950,10,1,16567409,1118,4.93,0.53,12,0.28,1370.00,12675.00,7350,20250310,-8.16,5950,20240805,13.45,7350,-8.16,20250310,6250,8.00,20250106,7350,-8.16,20250310,5950,13.45,20240805,0.75,N,035000,1000,175 억,,5533336,N,N,15,N,00,N +20250319,130427,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6740,40,2,0.60,304304490,45325,31.69,6700,6750,6690,8710,4690,6700,6713.83,33.40,0,15975,6900,6800,6680,6580,6460,6810,6590,176,2010,1000,4950,10,1,16567409,1117,4.92,0.53,12,0.27,1370.00,12675.00,7350,20250310,-8.30,5950,20240805,13.28,7350,-8.30,20250310,6250,7.84,20250106,7350,-8.30,20250310,5950,13.28,20240805,0.75,N,035000,1000,175 억,,5533336,N,N,15,N,00,N +20250319,120428,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6730,30,2,0.45,271158330,40407,28.25,6700,6750,6690,8710,4690,6700,6710.68,33.40,0,14920,6900,6800,6680,6580,6460,6810,6590,176,2010,1000,4950,10,1,16567409,1115,4.91,0.53,12,0.24,1370.00,12675.00,7350,20250310,-8.44,5950,20240805,13.11,7350,-8.44,20250310,6250,7.68,20250106,7350,-8.44,20250310,5950,13.11,20240805,0.75,N,035000,1000,175 억,,5533336,N,N,15,N,00,N +20250319,110428,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6710,10,2,0.15,166098920,24740,17.30,6700,6730,6690,8710,4690,6700,6713.78,33.40,0,11028,6900,6800,6680,6580,6460,6810,6590,176,2010,1000,4950,10,1,16567409,1112,4.90,0.53,12,0.15,1370.00,12675.00,7350,20250310,-8.71,5950,20240805,12.77,7350,-8.71,20250310,6250,7.36,20250106,7350,-8.71,20250310,5950,12.77,20240805,0.75,N,035000,1000,175 억,,5533336,N,N,15,N,00,N +20250319,100428,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6730,30,2,0.45,112171790,16694,11.67,6700,6730,6690,8710,4690,6700,6719.29,33.40,0,9280,6900,6800,6680,6580,6460,6810,6590,176,2010,1000,4950,10,1,16567409,1115,4.91,0.53,12,0.10,1370.00,12675.00,7350,20250310,-8.44,5950,20240805,13.11,7350,-8.44,20250310,6250,7.68,20250106,7350,-8.44,20250310,5950,13.11,20240805,0.75,N,035000,1000,175 억,,5533336,N,N,15,N,00,N +20250319,090429,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,0,3,0.00,6807200,1016,0.71,6700,6700,6700,8710,4690,6700,6700.00,33.40,0,114,6900,6800,6680,6580,6460,6810,6590,176,2010,1000,4950,10,1,16567409,1110,4.89,0.53,12,0.01,1370.00,12675.00,7350,20250310,-8.84,5950,20240805,12.61,7350,-8.84,20250310,6250,7.20,20250106,7350,-8.84,20250310,5950,12.61,20240805,0.75,N,035000,1000,175 억,,5533336,N,N,15,N,00,N 20250318,160426,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,-470,5,-6.56,954388420,142832,151.84,6700,6780,6560,9320,5020,7170,6681.89,33.36,0,6973,7303,7236,7203,7136,7103,7220,7120,176,2150,1000,5300,10,1,16567409,1110,4.89,0.53,12,0.86,1370.00,12675.00,7350,20250310,-8.84,5950,20240805,12.61,7350,-8.84,20250310,6250,7.20,20250106,7350,-8.84,20250310,5950,12.61,20240805,0.75,N,035000,1000,175 억,,5526371,N,N,15,N,00,N 20250318,150428,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6740,-430,5,-6.00,921106360,137879,146.58,6700,6780,6560,9320,5020,7170,6680.54,33.36,0,6830,7303,7236,7203,7136,7103,7220,7120,176,2150,1000,5300,10,1,16567409,1117,4.92,0.53,12,0.83,1370.00,12675.00,7350,20250310,-8.30,5950,20240805,13.28,7350,-8.30,20250310,6250,7.84,20250106,7350,-8.30,20250310,5950,13.28,20240805,0.75,N,035000,1000,175 억,,5526371,N,N,4,N,00,N 20250318,140427,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,-450,5,-6.28,766640340,114948,122.20,6700,6780,6560,9320,5020,7170,6669.45,33.36,0,-4275,7303,7236,7203,7136,7103,7220,7120,176,2150,1000,5300,10,1,16567409,1113,4.91,0.53,12,0.69,1370.00,12675.00,7350,20250310,-8.57,5950,20240805,12.94,7350,-8.57,20250310,6250,7.52,20250106,7350,-8.57,20250310,5950,12.94,20240805,0.75,N,035000,1000,175 억,,5526371,N,N,4,N,00,N diff --git a/035080/price/prices-20250301.csv b/035080/price/prices-20250301.csv index 0e16e758e61d..100f020a9a69 100644 --- a/035080/price/prices-20250301.csv +++ b/035080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160427,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13960,120,2,0.87,440212240,31685,112.34,13840,13980,13780,17990,9690,13840,13893.40,4.26,0,7726,14160,14000,13870,13710,13580,13935,13645,418,4150,2500,10240,10,1,13676598,1909,-13.53,0.36,12,0.23,-1032.00,38861.00,18900,20240311,-26.14,10420,20240806,33.97,14070,-0.78,20250313,10820,29.02,20250214,18640,-25.11,20240401,10420,33.97,20240806,2.44,N,035080,2500,417 억,,582461,N,N,182,N,00,N +20250319,150429,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13900,60,2,0.43,404657410,29135,103.30,13840,13980,13780,17990,9690,13840,13889.05,4.26,0,7440,14160,14000,13870,13710,13580,13935,13645,418,4150,2500,10240,10,1,13676598,1901,-13.47,0.36,12,0.21,-1032.00,38861.00,18900,20240311,-26.46,10420,20240806,33.40,14070,-1.21,20250313,10820,28.47,20250214,18640,-25.43,20240401,10420,33.40,20240806,2.44,N,035080,2500,417 억,,582461,N,N,63,N,00,N +20250319,140429,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13890,50,2,0.36,219323430,15822,56.10,13840,13940,13780,17990,9690,13840,13861.93,4.26,0,1531,14160,14000,13870,13710,13580,13935,13645,418,4150,2500,10240,10,1,13676598,1900,-13.46,0.36,12,0.12,-1032.00,38861.00,18900,20240311,-26.51,10420,20240806,33.30,14070,-1.28,20250313,10820,28.37,20250214,18640,-25.48,20240401,10420,33.30,20240806,2.44,N,035080,2500,417 억,,582461,N,N,63,N,00,N +20250319,130428,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,80,2,0.58,204135300,14729,52.22,13840,13940,13780,17990,9690,13840,13859.41,4.26,0,880,14160,14000,13870,13710,13580,13935,13645,418,4150,2500,10240,10,1,13676598,1904,-13.49,0.36,12,0.11,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,14070,-1.07,20250313,10820,28.65,20250214,18640,-25.32,20240401,10420,33.59,20240806,2.44,N,035080,2500,417 억,,582461,N,N,63,N,00,N +20250319,120428,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,80,2,0.58,177270520,12798,45.38,13840,13940,13780,17990,9690,13840,13851.42,4.26,0,-608,14160,14000,13870,13710,13580,13935,13645,418,4150,2500,10240,10,1,13676598,1904,-13.49,0.36,12,0.09,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,14070,-1.07,20250313,10820,28.65,20250214,18640,-25.32,20240401,10420,33.59,20240806,2.44,N,035080,2500,417 억,,582461,N,N,63,N,00,N +20250319,110428,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13780,-60,5,-0.43,103398220,7476,26.51,13840,13920,13780,17990,9690,13840,13830.69,4.26,0,-3666,14160,14000,13870,13710,13580,13935,13645,418,4150,2500,10240,10,1,13676598,1885,-13.35,0.35,12,0.05,-1032.00,38861.00,18900,20240311,-27.09,10420,20240806,32.25,14070,-2.06,20250313,10820,27.36,20250214,18640,-26.07,20240401,10420,32.25,20240806,2.44,N,035080,2500,417 억,,582461,N,N,63,N,00,N +20250319,100429,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13830,-10,5,-0.07,58822490,4246,15.05,13840,13920,13790,17990,9690,13840,13853.62,4.26,0,-1892,14160,14000,13870,13710,13580,13935,13645,418,4150,2500,10240,10,1,13676598,1891,-13.40,0.36,12,0.03,-1032.00,38861.00,18900,20240311,-26.83,10420,20240806,32.73,14070,-1.71,20250313,10820,27.82,20250214,18640,-25.80,20240401,10420,32.73,20240806,2.44,N,035080,2500,417 억,,582461,N,N,63,N,00,N +20250319,090429,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13840,0,3,0.00,1674640,121,0.43,13840,13840,13840,17990,9690,13840,13840.00,4.26,0,-35,14160,14000,13870,13710,13580,13935,13645,418,4150,2500,10240,10,1,13676598,1893,-13.41,0.36,12,0.00,-1032.00,38861.00,18900,20240311,-26.77,10420,20240806,32.82,14070,-1.63,20250313,10820,27.91,20250214,18640,-25.75,20240401,10420,32.82,20240806,2.44,N,035080,2500,417 억,,582461,N,N,63,N,00,N 20250318,160426,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13840,-70,5,-0.50,391176470,28204,82.21,13910,14030,13740,18080,9740,13910,13869.54,4.28,0,-6107,14070,13990,13900,13820,13730,13945,13775,418,4170,2500,10290,10,1,13676598,1893,-13.41,0.36,12,0.21,-1032.00,38861.00,18900,20240311,-26.77,10420,20240806,32.82,14070,-1.63,20250313,10820,27.91,20250214,18640,-25.75,20240401,10420,32.82,20240806,2.41,N,035080,2500,417 억,,585037,N,N,63,N,00,N 20250318,150428,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13830,-80,5,-0.58,372277450,26838,78.22,13910,14030,13740,18080,9740,13910,13871.28,4.28,0,-5839,14070,13990,13900,13820,13730,13945,13775,418,4170,2500,10290,10,1,13676598,1891,-13.40,0.36,12,0.20,-1032.00,38861.00,18900,20240311,-26.83,10420,20240806,32.73,14070,-1.71,20250313,10820,27.82,20250214,18640,-25.80,20240401,10420,32.73,20240806,2.41,N,035080,2500,417 억,,585037,N,N,216,N,00,N 20250318,140427,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13860,-50,5,-0.36,267274540,19260,56.14,13910,14030,13740,18080,9740,13910,13877.18,4.28,0,-4744,14070,13990,13900,13820,13730,13945,13775,418,4170,2500,10290,10,1,13676598,1896,-13.43,0.36,12,0.14,-1032.00,38861.00,18900,20240311,-26.67,10420,20240806,33.01,14070,-1.49,20250313,10820,28.10,20250214,18640,-25.64,20240401,10420,33.01,20240806,2.41,N,035080,2500,417 억,,585037,N,N,216,N,00,N diff --git a/035150/price/prices-20250301.csv b/035150/price/prices-20250301.csv index 402ed8aab6af..6428c55bf451 100644 --- a/035150/price/prices-20250301.csv +++ b/035150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14770,-10,5,-0.07,771627550,52309,110.26,14600,14880,14600,19210,10350,14780,14751.33,7.00,0,-16679,15253,15016,14823,14586,14393,14920,14490,141,4430,500,10640,10,1,21250000,3139,8.21,1.61,12,0.25,1798.00,9159.00,16900,20240626,-12.60,10540,20240308,40.13,15950,-7.40,20250225,12500,18.16,20250110,16900,-12.60,20240626,11020,34.03,20240322,1.19,N,035150,500,141 억,,1486552,N,N,26,N,00,N +20250319,150429,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14760,-20,5,-0.14,746741720,50621,106.70,14600,14880,14600,19210,10350,14780,14751.62,7.00,0,-15686,15253,15016,14823,14586,14393,14920,14490,141,4430,500,10640,10,1,21250000,3137,8.21,1.61,12,0.24,1798.00,9159.00,16900,20240626,-12.66,10540,20240308,40.04,15950,-7.46,20250225,12500,18.08,20250110,16900,-12.66,20240626,11020,33.94,20240322,1.19,N,035150,500,141 억,,1486552,N,N,26,N,00,N +20250319,140430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14750,-30,5,-0.20,584749720,39634,83.54,14600,14880,14600,19210,10350,14780,14753.74,7.00,0,-7517,15253,15016,14823,14586,14393,14920,14490,141,4430,500,10640,10,1,21250000,3134,8.20,1.61,12,0.19,1798.00,9159.00,16900,20240626,-12.72,10540,20240308,39.94,15950,-7.52,20250225,12500,18.00,20250110,16900,-12.72,20240626,11020,33.85,20240322,1.19,N,035150,500,141 억,,1486552,N,N,26,N,00,N +20250319,130428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14760,-20,5,-0.14,426423290,28894,60.91,14600,14880,14600,19210,10350,14780,14758.20,7.00,0,-5118,15253,15016,14823,14586,14393,14920,14490,141,4430,500,10640,10,1,21250000,3137,8.21,1.61,12,0.14,1798.00,9159.00,16900,20240626,-12.66,10540,20240308,40.04,15950,-7.46,20250225,12500,18.08,20250110,16900,-12.66,20240626,11020,33.94,20240322,1.19,N,035150,500,141 억,,1486552,N,N,26,N,00,N +20250319,120428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14830,50,2,0.34,244559640,16577,34.94,14600,14880,14600,19210,10350,14780,14752.95,7.00,0,-5071,15253,15016,14823,14586,14393,14920,14490,141,4430,500,10640,10,1,21250000,3151,8.25,1.62,12,0.08,1798.00,9159.00,16900,20240626,-12.25,10540,20240308,40.70,15950,-7.02,20250225,12500,18.64,20250110,16900,-12.25,20240626,11020,34.57,20240322,1.19,N,035150,500,141 억,,1486552,N,N,26,N,00,N +20250319,110428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14770,-10,5,-0.07,194739000,13213,27.85,14600,14880,14600,19210,10350,14780,14738.44,7.00,0,-3980,15253,15016,14823,14586,14393,14920,14490,141,4430,500,10640,10,1,21250000,3139,8.21,1.61,12,0.06,1798.00,9159.00,16900,20240626,-12.60,10540,20240308,40.13,15950,-7.40,20250225,12500,18.16,20250110,16900,-12.60,20240626,11020,34.03,20240322,1.19,N,035150,500,141 억,,1486552,N,N,26,N,00,N +20250319,100429,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14750,-30,5,-0.20,80049550,5450,11.49,14600,14880,14600,19210,10350,14780,14687.99,7.00,0,-221,15253,15016,14823,14586,14393,14920,14490,141,4430,500,10640,10,1,21250000,3134,8.20,1.61,12,0.03,1798.00,9159.00,16900,20240626,-12.72,10540,20240308,39.94,15950,-7.52,20250225,12500,18.00,20250110,16900,-12.72,20240626,11020,33.85,20240322,1.19,N,035150,500,141 억,,1486552,N,N,26,N,00,N +20250319,090429,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14740,-40,5,-0.27,5473330,374,0.79,14600,14770,14600,19210,10350,14780,14634.57,7.00,0,-272,15253,15016,14823,14586,14393,14920,14490,141,4430,500,10640,10,1,21250000,3132,8.20,1.61,12,0.00,1798.00,9159.00,16900,20240626,-12.78,10540,20240308,39.85,15950,-7.59,20250225,12500,17.92,20250110,16900,-12.78,20240626,11020,33.76,20240322,1.19,N,035150,500,141 억,,1486552,N,N,26,N,00,N 20250318,160426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14780,-220,5,-1.47,636453840,42992,94.15,14910,15060,14630,19500,10500,15000,14804.01,7.06,0,-16965,15406,15202,14876,14672,14346,15305,14775,141,4500,500,10800,10,1,21250000,3141,8.22,1.61,12,0.20,1798.00,9159.00,16900,20240626,-12.54,10540,20240308,40.23,15950,-7.34,20250225,12500,18.24,20250110,16900,-12.54,20240626,11020,34.12,20240322,1.18,N,035150,500,141 억,,1500999,N,N,26,N,00,N 20250318,150429,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14840,-160,5,-1.07,563793280,38079,83.40,14910,15060,14630,19500,10500,15000,14805.88,7.06,0,-12953,15406,15202,14876,14672,14346,15305,14775,141,4500,500,10800,10,1,21250000,3154,8.25,1.62,12,0.18,1798.00,9159.00,16900,20240626,-12.19,10540,20240308,40.80,15950,-6.96,20250225,12500,18.72,20250110,16900,-12.19,20240626,11020,34.66,20240322,1.18,N,035150,500,141 억,,1500999,N,N,0,N,00,N 20250318,140428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14880,-120,5,-0.80,501819610,33905,74.25,14910,15060,14630,19500,10500,15000,14800.76,7.06,0,-11603,15406,15202,14876,14672,14346,15305,14775,141,4500,500,10800,10,1,21250000,3162,8.28,1.62,12,0.16,1798.00,9159.00,16900,20240626,-11.95,10540,20240308,41.18,15950,-6.71,20250225,12500,19.04,20250110,16900,-11.95,20240626,11020,35.03,20240322,1.18,N,035150,500,141 억,,1500999,N,N,0,N,00,N diff --git a/035200/price/prices-20250301.csv b/035200/price/prices-20250301.csv index 3cf7f62eba60..ae0f2c2c58e4 100644 --- a/035200/price/prices-20250301.csv +++ b/035200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,-90,5,-1.73,876793805,172088,77.98,5150,5260,4950,6760,3640,5200,5095.02,2.00,0,16201,5653,5426,5263,5036,4873,5345,4955,49,1560,500,3320,10,1,9730590,497,25.94,1.15,12,1.77,197.00,4458.00,5800,20250310,-11.90,2350,20240805,117.45,5800,-11.90,20250310,3410,49.85,20250102,5800,-11.90,20250310,2350,117.45,20240805,1.99,N,035200,500,48 억,,194462,N,N,0,N,00,N +20250319,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,-90,5,-1.73,825156245,161986,73.40,5150,5260,4950,6760,3640,5200,5094.00,2.00,0,16129,5653,5426,5263,5036,4873,5345,4955,49,1560,500,3320,10,1,9730590,497,25.94,1.15,12,1.66,197.00,4458.00,5800,20250310,-11.90,2350,20240805,117.45,5800,-11.90,20250310,3410,49.85,20250102,5800,-11.90,20250310,2350,117.45,20240805,1.99,N,035200,500,48 억,,194462,N,N,0,N,00,N +20250319,140430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,-110,5,-2.12,748540765,146986,66.61,5150,5260,4950,6760,3640,5200,5092.60,2.00,0,17299,5653,5426,5263,5036,4873,5345,4955,49,1560,500,3320,10,1,9730590,495,25.84,1.14,12,1.51,197.00,4458.00,5800,20250310,-12.24,2350,20240805,116.60,5800,-12.24,20250310,3410,49.27,20250102,5800,-12.24,20250310,2350,116.60,20240805,1.99,N,035200,500,48 억,,194462,N,N,0,N,00,N +20250319,130428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,-90,5,-1.73,660383385,129578,58.72,5150,5260,4950,6760,3640,5200,5096.42,2.00,0,19492,5653,5426,5263,5036,4873,5345,4955,49,1560,500,3320,10,1,9730590,497,25.94,1.15,12,1.33,197.00,4458.00,5800,20250310,-11.90,2350,20240805,117.45,5800,-11.90,20250310,3410,49.85,20250102,5800,-11.90,20250310,2350,117.45,20240805,1.99,N,035200,500,48 억,,194462,N,N,0,N,00,N +20250319,120428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,20,2,0.38,585845975,115060,52.14,5150,5260,4950,6760,3640,5200,5091.66,2.00,0,18144,5653,5426,5263,5036,4873,5345,4955,49,1560,500,3320,10,1,9730590,508,26.50,1.17,12,1.18,197.00,4458.00,5800,20250310,-10.00,2350,20240805,122.13,5800,-10.00,20250310,3410,53.08,20250102,5800,-10.00,20250310,2350,122.13,20240805,1.99,N,035200,500,48 억,,194462,N,N,0,N,00,N +20250319,110429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-130,5,-2.50,474008195,93455,42.35,5150,5260,4950,6760,3640,5200,5072.05,2.00,0,20481,5653,5426,5263,5036,4873,5345,4955,49,1560,500,3320,10,1,9730590,493,25.74,1.14,12,0.96,197.00,4458.00,5800,20250310,-12.59,2350,20240805,115.74,5800,-12.59,20250310,3410,48.68,20250102,5800,-12.59,20250310,2350,115.74,20240805,1.99,N,035200,500,48 억,,194462,N,N,0,N,00,N +20250319,100429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-120,5,-2.31,238790690,46622,21.13,5150,5260,5060,6760,3640,5200,5121.85,2.00,0,8716,5653,5426,5263,5036,4873,5345,4955,49,1560,500,3320,10,1,9730590,494,25.79,1.14,12,0.48,197.00,4458.00,5800,20250310,-12.41,2350,20240805,116.17,5800,-12.41,20250310,3410,48.97,20250102,5800,-12.41,20250310,2350,116.17,20240805,1.99,N,035200,500,48 억,,194462,N,N,0,N,00,N +20250319,090429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,40,2,0.77,23730340,4555,2.06,5150,5260,5150,6760,3640,5200,5209.73,2.00,0,1222,5653,5426,5263,5036,4873,5345,4955,49,1560,500,3320,10,1,9730590,510,26.60,1.18,12,0.05,197.00,4458.00,5800,20250310,-9.66,2350,20240805,122.98,5800,-9.66,20250310,3410,53.67,20250102,5800,-9.66,20250310,2350,122.98,20240805,1.99,N,035200,500,48 억,,194462,N,N,0,N,00,N 20250318,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-190,5,-3.53,1138576320,218084,56.70,5380,5490,5100,7000,3780,5390,5220.89,2.22,0,-28475,5723,5556,5373,5206,5023,5465,5115,49,1610,500,3440,10,1,9730590,506,26.40,1.17,12,2.24,197.00,4458.00,5800,20250310,-10.34,2350,20240805,121.28,5800,-10.34,20250310,3410,52.49,20250102,5800,-10.34,20250310,2350,121.28,20240805,2.00,N,035200,500,48 억,,216223,N,N,0,N,00,N 20250318,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-240,5,-4.45,1094277210,209524,54.48,5380,5490,5100,7000,3780,5390,5222.68,2.22,0,-26823,5723,5556,5373,5206,5023,5465,5115,49,1610,500,3440,10,1,9730590,501,26.14,1.16,12,2.15,197.00,4458.00,5800,20250310,-11.21,2350,20240805,119.15,5800,-11.21,20250310,3410,51.03,20250102,5800,-11.21,20250310,2350,119.15,20240805,2.00,N,035200,500,48 억,,216223,N,N,0,N,00,N 20250318,140428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-190,5,-3.53,924189510,176368,45.86,5380,5490,5150,7000,3780,5390,5240.12,2.22,0,-26183,5723,5556,5373,5206,5023,5465,5115,49,1610,500,3440,10,1,9730590,506,26.40,1.17,12,1.81,197.00,4458.00,5800,20250310,-10.34,2350,20240805,121.28,5800,-10.34,20250310,3410,52.49,20250102,5800,-10.34,20250310,2350,121.28,20240805,2.00,N,035200,500,48 억,,216223,N,N,0,N,00,N diff --git a/035250/price/prices-20250301.csv b/035250/price/prices-20250301.csv index 642b359b9a31..4c9e56abd491 100644 --- a/035250/price/prices-20250301.csv +++ b/035250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160428,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16990,60,2,0.35,6907961905,406380,120.74,16930,17060,16910,22000,11860,16930,16998.77,12.49,0,30676,17070,17000,16940,16870,16810,17035,16905,1070,5070,500,13200,10,1,213940500,36348,7.95,0.89,12,0.19,2136.00,19154.00,18610,20240905,-8.70,13330,20240805,27.46,17060,0.00,20250312,15890,6.92,20250213,18610,-8.70,20240905,13330,27.46,20240805,0.54,N,035250,500,1069 억,,26731810,N,N,892,N,00,N +20250319,150429,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,17010,80,2,0.47,6007305445,353397,104.99,16930,17060,16910,22000,11860,16930,16998.75,12.49,0,26295,17070,17000,16940,16870,16810,17035,16905,1070,5070,500,13200,10,1,213940500,36391,7.96,0.89,12,0.17,2136.00,19154.00,18610,20240905,-8.60,13330,20240805,27.61,17060,0.00,20250312,15890,7.05,20250213,18610,-8.60,20240905,13330,27.61,20240805,0.54,N,035250,500,1069 억,,26731810,N,N,756,N,00,N +20250319,140430,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16980,50,2,0.30,5081891365,298948,88.82,16930,17060,16910,22000,11860,16930,16999.25,12.49,0,18162,17070,17000,16940,16870,16810,17035,16905,1070,5070,500,13200,10,1,213940500,36327,7.95,0.89,12,0.14,2136.00,19154.00,18610,20240905,-8.76,13330,20240805,27.38,17060,0.00,20250312,15890,6.86,20250213,18610,-8.76,20240905,13330,27.38,20240805,0.54,N,035250,500,1069 억,,26731810,N,N,756,N,00,N +20250319,130429,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16970,40,2,0.24,4537346840,266864,79.29,16930,17060,16910,22000,11860,16930,17002.47,12.49,0,23555,17070,17000,16940,16870,16810,17035,16905,1070,5070,500,13200,10,1,213940500,36306,7.94,0.89,12,0.12,2136.00,19154.00,18610,20240905,-8.81,13330,20240805,27.31,17060,0.00,20250312,15890,6.80,20250213,18610,-8.81,20240905,13330,27.31,20240805,0.54,N,035250,500,1069 억,,26731810,N,N,756,N,00,N +20250319,120429,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16980,50,2,0.30,3785730150,222608,66.14,16930,17060,16910,22000,11860,16930,17006.26,12.49,0,30153,17070,17000,16940,16870,16810,17035,16905,1070,5070,500,13200,10,1,213940500,36327,7.95,0.89,12,0.10,2136.00,19154.00,18610,20240905,-8.76,13330,20240805,27.38,17060,0.00,20250312,15890,6.86,20250213,18610,-8.76,20240905,13330,27.38,20240805,0.54,N,035250,500,1069 억,,26731810,N,N,756,N,00,N +20250319,110429,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16970,40,2,0.24,3274548760,192490,57.19,16930,17060,16910,22000,11860,16930,17011.53,12.49,0,35799,17070,17000,16940,16870,16810,17035,16905,1070,5070,500,13200,10,1,213940500,36306,7.94,0.89,12,0.09,2136.00,19154.00,18610,20240905,-8.81,13330,20240805,27.31,17060,0.00,20250312,15890,6.80,20250213,18610,-8.81,20240905,13330,27.31,20240805,0.54,N,035250,500,1069 억,,26731810,N,N,756,N,00,N +20250319,100430,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,17020,90,2,0.53,2484762915,146012,43.38,16930,17060,16910,22000,11860,16930,17017.53,12.49,0,40620,17070,17000,16940,16870,16810,17035,16905,1070,5070,500,13200,10,1,213940500,36413,7.97,0.89,12,0.07,2136.00,19154.00,18610,20240905,-8.54,13330,20240805,27.68,17060,0.00,20250312,15890,7.11,20250213,18610,-8.54,20240905,13330,27.68,20240805,0.54,N,035250,500,1069 억,,26731810,N,N,756,N,00,N +20250319,090430,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16960,30,2,0.18,180925310,10662,3.17,16930,16990,16910,22000,11860,16930,16969.18,12.49,0,-1965,17070,17000,16940,16870,16810,17035,16905,1070,5070,500,13200,10,1,213940500,36284,7.94,0.89,12,0.00,2136.00,19154.00,18610,20240905,-8.87,13330,20240805,27.23,17060,-0.59,20250312,15890,6.73,20250213,18610,-8.87,20240905,13330,27.23,20240805,0.54,N,035250,500,1069 억,,26731810,N,N,756,N,00,N 20250318,160427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16930,30,2,0.18,5688338225,335896,78.65,16900,17010,16880,21950,11830,16900,16934.82,12.46,0,1810,16986,16942,16856,16812,16726,16965,16835,1070,5050,500,13180,10,1,213940500,36220,7.93,0.88,12,0.16,2136.00,19154.00,18610,20240905,-9.03,13330,20240805,27.01,17060,-0.76,20250312,15890,6.54,20250213,18610,-9.03,20240905,13330,27.01,20240805,0.56,N,035250,500,1069 억,,26647336,N,N,756,N,00,N 20250318,150429,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16940,40,2,0.24,5016761060,296250,69.36,16900,17010,16880,21950,11830,16900,16934.21,12.46,0,-1354,16986,16942,16856,16812,16726,16965,16835,1070,5050,500,13180,10,1,213940500,36242,7.93,0.88,12,0.14,2136.00,19154.00,18610,20240905,-8.97,13330,20240805,27.08,17060,-0.70,20250312,15890,6.61,20250213,18610,-8.97,20240905,13330,27.08,20240805,0.56,N,035250,500,1069 억,,26647336,N,N,558,N,00,N 20250318,140428,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16950,50,2,0.30,4174599000,246552,57.73,16900,17010,16880,21950,11830,16900,16931.92,12.46,0,-11277,16986,16942,16856,16812,16726,16965,16835,1070,5050,500,13180,10,1,213940500,36263,7.94,0.88,12,0.12,2136.00,19154.00,18610,20240905,-8.92,13330,20240805,27.16,17060,-0.64,20250312,15890,6.67,20250213,18610,-8.92,20240905,13330,27.16,20240805,0.56,N,035250,500,1069 억,,26647336,N,N,558,N,00,N diff --git a/035290/price/prices-20250301.csv b/035290/price/prices-20250301.csv index 973d7987da4a..aade356c44cb 100644 --- a/035290/price/prices-20250301.csv +++ b/035290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,2,2,0.50,18449912,45930,31.87,398,414,396,521,281,401,401.70,0.48,0,4126,425,413,403,391,381,419,397,238,120,500,270,1,1,47676480,192,-6.30,1.53,12,0.10,-64.00,263.00,915,20240321,-55.96,362,20241209,11.33,464,-13.15,20250307,362,11.33,20250310,915,-55.96,20240321,362,11.33,20241209,0.00,N,035290,500,238 억,,230056,N,N,0,N,00,N +20250319,150430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,402,1,2,0.25,16843380,41939,29.10,398,414,396,521,281,401,401.62,0.48,0,4121,425,413,403,391,381,419,397,238,120,500,270,1,1,47676480,192,-6.28,1.53,12,0.09,-64.00,263.00,915,20240321,-56.07,362,20241209,11.05,464,-13.36,20250307,362,11.05,20250310,915,-56.07,20240321,362,11.05,20241209,0.00,N,035290,500,238 억,,230056,N,N,0,N,00,N +20250319,140431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,404,3,2,0.75,16411944,40871,28.36,398,414,396,521,281,401,401.55,0.48,0,4132,425,413,403,391,381,419,397,238,120,500,270,1,1,47676480,193,-6.31,1.54,12,0.09,-64.00,263.00,915,20240321,-55.85,362,20241209,11.60,464,-12.93,20250307,362,11.60,20250310,915,-55.85,20240321,362,11.60,20241209,0.00,N,035290,500,238 억,,230056,N,N,0,N,00,N +20250319,130429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,2,2,0.50,15517284,38636,26.81,398,414,396,521,281,401,401.63,0.48,0,4044,425,413,403,391,381,419,397,238,120,500,270,1,1,47676480,192,-6.30,1.53,12,0.08,-64.00,263.00,915,20240321,-55.96,362,20241209,11.33,464,-13.15,20250307,362,11.33,20250310,915,-55.96,20240321,362,11.33,20241209,0.00,N,035290,500,238 억,,230056,N,N,0,N,00,N +20250319,120429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,398,-3,5,-0.75,13251654,32988,22.89,398,414,396,521,281,401,401.71,0.48,0,8018,425,413,403,391,381,419,397,238,120,500,270,1,1,47676480,190,-6.22,1.51,12,0.07,-64.00,263.00,915,20240321,-56.50,362,20241209,9.94,464,-14.22,20250307,362,9.94,20250310,915,-56.50,20240321,362,9.94,20241209,0.00,N,035290,500,238 억,,230056,N,N,0,N,00,N +20250319,110429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,-1,5,-0.25,12854033,31993,22.20,398,414,396,521,281,401,401.78,0.48,0,8143,425,413,403,391,381,419,397,238,120,500,270,1,1,47676480,191,-6.25,1.52,12,0.07,-64.00,263.00,915,20240321,-56.28,362,20241209,10.50,464,-13.79,20250307,362,10.50,20250310,915,-56.28,20240321,362,10.50,20241209,0.00,N,035290,500,238 억,,230056,N,N,0,N,00,N +20250319,100430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,4,2,1.00,7526895,18636,12.93,398,414,398,521,281,401,403.89,0.48,0,5214,425,413,403,391,381,419,397,238,120,500,270,1,1,47676480,193,-6.33,1.54,12,0.04,-64.00,263.00,915,20240321,-55.74,362,20241209,11.88,464,-12.72,20250307,362,11.88,20250310,915,-55.74,20240321,362,11.88,20241209,0.00,N,035290,500,238 억,,230056,N,N,0,N,00,N +20250319,090430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,2,2,0.50,4363976,10898,7.56,398,403,398,521,281,401,400.44,0.48,0,6036,425,413,403,391,381,419,397,238,120,500,270,1,1,47676480,192,-6.30,1.53,12,0.02,-64.00,263.00,915,20240321,-55.96,362,20241209,11.33,464,-13.15,20250307,362,11.33,20250310,915,-55.96,20240321,362,11.33,20241209,0.00,N,035290,500,238 억,,230056,N,N,0,N,00,N 20250318,160427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,401,6,2,1.52,57773774,144127,57.77,400,415,393,513,277,395,400.85,0.49,0,-4809,423,409,400,386,377,404,381,238,118,500,260,1,1,47676480,191,-6.27,1.52,12,0.30,-64.00,263.00,915,20240321,-56.17,362,20241209,10.77,464,-13.58,20250307,362,10.77,20250310,915,-56.17,20240321,362,10.77,20241209,0.00,N,035290,500,238 억,,234977,N,N,0,N,00,N 20250318,150429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,10,2,2.53,56633446,141293,56.63,400,415,393,513,277,395,400.82,0.49,0,-5514,423,409,400,386,377,404,381,238,118,500,260,1,1,47676480,193,-6.33,1.54,12,0.30,-64.00,263.00,915,20240321,-55.74,362,20241209,11.88,464,-12.72,20250307,362,11.88,20250310,915,-55.74,20240321,362,11.88,20241209,0.00,N,035290,500,238 억,,234977,N,N,0,N,00,N 20250318,140428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,10,2,2.53,52025392,129897,52.06,400,415,393,513,277,395,400.51,0.49,0,-6399,423,409,400,386,377,404,381,238,118,500,260,1,1,47676480,193,-6.33,1.54,12,0.27,-64.00,263.00,915,20240321,-55.74,362,20241209,11.88,464,-12.72,20250307,362,11.88,20250310,915,-55.74,20240321,362,11.88,20241209,0.00,N,035290,500,238 억,,234977,N,N,0,N,00,N diff --git a/035420/price/prices-20250301.csv b/035420/price/prices-20250301.csv index 7a9da0e35595..5482fc313d8a 100644 --- a/035420/price/prices-20250301.csv +++ b/035420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160428,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,208000,-1000,5,-0.48,144661221250,692824,103.45,208000,211500,207500,271500,146500,209000,208799.64,48.52,0,-12716,216333,212666,210333,206666,204333,211500,205500,165,62500,100,163020,500,1,158437008,329549,17.46,1.25,12,0.44,11913.00,166221.00,235500,20250207,-11.68,151100,20240805,37.66,235500,-11.68,20250207,191700,8.50,20250102,235500,-11.68,20250207,151100,37.66,20240805,0.47,N,035420,100,164 억,,76874285,N,N,209,N,00,N +20250319,150430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,208750,-250,5,-0.12,120170219250,575151,85.88,208000,211500,207500,271500,146500,209000,208936.76,48.52,0,-11415,216333,212666,210333,206666,204333,211500,205500,165,62500,100,163020,500,1,158437008,330737,17.52,1.26,12,0.36,11913.00,166221.00,235500,20250207,-11.36,151100,20240805,38.15,235500,-11.36,20250207,191700,8.89,20250102,235500,-11.36,20250207,151100,38.15,20240805,0.47,N,035420,100,164 억,,76874285,N,N,1016,N,00,N +20250319,140431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,208500,-500,5,-0.24,96026474500,459185,68.56,208000,211500,208000,271500,146500,209000,209123.85,48.52,0,-33254,216333,212666,210333,206666,204333,211500,205500,165,62500,100,163020,500,1,158437008,330341,17.50,1.25,12,0.29,11913.00,166221.00,235500,20250207,-11.46,151100,20240805,37.99,235500,-11.46,20250207,191700,8.76,20250102,235500,-11.46,20250207,151100,37.99,20240805,0.47,N,035420,100,164 억,,76874285,N,N,1016,N,00,N +20250319,130429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,208500,-500,5,-0.24,79901661500,381762,57.00,208000,211500,208000,271500,146500,209000,209297.43,48.52,0,-26443,216333,212666,210333,206666,204333,211500,205500,165,62500,100,163020,500,1,158437008,330341,17.50,1.25,12,0.24,11913.00,166221.00,235500,20250207,-11.46,151100,20240805,37.99,235500,-11.46,20250207,191700,8.76,20250102,235500,-11.46,20250207,151100,37.99,20240805,0.47,N,035420,100,164 억,,76874285,N,N,1016,N,00,N +20250319,120429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,208500,-500,5,-0.24,70581577750,337058,50.33,208000,211500,208000,271500,146500,209000,209405.42,48.52,0,-24279,216333,212666,210333,206666,204333,211500,205500,165,62500,100,163020,500,1,158437008,330341,17.50,1.25,12,0.21,11913.00,166221.00,235500,20250207,-11.46,151100,20240805,37.99,235500,-11.46,20250207,191700,8.76,20250102,235500,-11.46,20250207,151100,37.99,20240805,0.47,N,035420,100,164 억,,76874285,N,N,1016,N,00,N +20250319,110429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,209000,0,3,0.00,51855703750,247305,36.93,208000,211500,208000,271500,146500,209000,209684.54,48.52,0,1603,216333,212666,210333,206666,204333,211500,205500,165,62500,100,163020,500,1,158437008,331133,17.54,1.26,12,0.16,11913.00,166221.00,235500,20250207,-11.25,151100,20240805,38.32,235500,-11.25,20250207,191700,9.02,20250102,235500,-11.25,20250207,151100,38.32,20240805,0.47,N,035420,100,164 억,,76874285,N,N,1016,N,00,N +20250319,100430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,210250,1250,2,0.60,31941418000,152235,22.73,208000,211500,208000,271500,146500,209000,209819.12,48.52,0,5826,216333,212666,210333,206666,204333,211500,205500,165,62500,100,163020,500,1,158437008,333114,17.65,1.26,12,0.10,11913.00,166221.00,235500,20250207,-10.72,151100,20240805,39.15,235500,-10.72,20250207,191700,9.68,20250102,235500,-10.72,20250207,151100,39.15,20240805,0.47,N,035420,100,164 억,,76874285,N,N,1016,N,00,N +20250319,090430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,209500,500,2,0.24,5105564250,24446,3.65,208000,210000,208000,271500,146500,209000,208847.69,48.52,0,-350,216333,212666,210333,206666,204333,211500,205500,165,62500,100,163020,500,1,158437008,331926,17.59,1.26,12,0.02,11913.00,166221.00,235500,20250207,-11.04,151100,20240805,38.65,235500,-11.04,20250207,191700,9.29,20250102,235500,-11.04,20250207,151100,38.65,20240805,0.47,N,035420,100,164 억,,76874285,N,N,1016,N,00,N 20250318,160427,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,209000,-2000,5,-0.95,140430476750,667406,138.51,211000,214000,208000,274000,148000,211000,210417.78,48.50,0,113827,213333,212166,209833,208666,206333,212750,209250,165,63000,100,164580,500,1,158437008,331133,17.54,1.26,12,0.42,11913.00,166221.00,235500,20250207,-11.25,151100,20240805,38.32,235500,-11.25,20250207,191700,9.02,20250102,235500,-11.25,20250207,151100,38.32,20240805,0.45,N,035420,100,164 억,,76834287,N,N,1016,N,00,N 20250318,150430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,209000,-2000,5,-0.95,124822329000,592738,123.01,211000,214000,208000,274000,148000,211000,210586.00,48.50,0,92146,213333,212166,209833,208666,206333,212750,209250,165,63000,100,164580,500,1,158437008,331133,17.54,1.26,12,0.37,11913.00,166221.00,235500,20250207,-11.25,151100,20240805,38.32,235500,-11.25,20250207,191700,9.02,20250102,235500,-11.25,20250207,151100,38.32,20240805,0.45,N,035420,100,164 억,,76834287,N,N,1615,N,00,N 20250318,140429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,208500,-2500,5,-1.18,103643133750,491383,101.98,211000,214000,208000,274000,148000,211000,210921.28,48.50,0,68109,213333,212166,209833,208666,206333,212750,209250,165,63000,100,164580,500,1,158437008,330341,17.50,1.25,12,0.31,11913.00,166221.00,235500,20250207,-11.46,151100,20240805,37.99,235500,-11.46,20250207,191700,8.76,20250102,235500,-11.46,20250207,151100,37.99,20240805,0.45,N,035420,100,164 억,,76834287,N,N,1615,N,00,N diff --git a/035460/price/prices-20250301.csv b/035460/price/prices-20250301.csv index e2f16ccef597..da15c179a2ca 100644 --- a/035460/price/prices-20250301.csv +++ b/035460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1970,0,3,0.00,27914252,14227,25.27,1970,1980,1935,2560,1379,1970,1961.95,0.76,0,55,2021,1995,1974,1948,1927,1985,1938,73,590,500,1410,1,1,14577340,287,8.83,0.74,12,0.10,223.00,2664.00,2475,20240326,-20.40,1600,20241209,23.12,2365,-16.70,20250212,1685,16.91,20250207,2475,-20.40,20240326,1600,23.12,20241209,0.03,N,035460,500,72 억,,110652,N,N,0,N,00,N +20250319,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1974,4,2,0.20,25403001,12953,23.01,1970,1980,1935,2560,1379,1970,1961.17,0.76,0,449,2021,1995,1974,1948,1927,1985,1938,73,590,500,1410,1,1,14577340,288,8.85,0.74,12,0.09,223.00,2664.00,2475,20240326,-20.24,1600,20241209,23.38,2365,-16.53,20250212,1685,17.15,20250207,2475,-20.24,20240326,1600,23.38,20241209,0.03,N,035460,500,72 억,,110652,N,N,0,N,00,N +20250319,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1974,4,2,0.20,24003735,12244,21.75,1970,1980,1935,2560,1379,1970,1960.45,0.76,0,396,2021,1995,1974,1948,1927,1985,1938,73,590,500,1410,1,1,14577340,288,8.85,0.74,12,0.08,223.00,2664.00,2475,20240326,-20.24,1600,20241209,23.38,2365,-16.53,20250212,1685,17.15,20250207,2475,-20.24,20240326,1600,23.38,20241209,0.03,N,035460,500,72 억,,110652,N,N,0,N,00,N +20250319,130430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1970,0,3,0.00,23487196,11982,21.28,1970,1980,1935,2560,1379,1970,1960.21,0.76,0,386,2021,1995,1974,1948,1927,1985,1938,73,590,500,1410,1,1,14577340,287,8.83,0.74,12,0.08,223.00,2664.00,2475,20240326,-20.40,1600,20241209,23.12,2365,-16.70,20250212,1685,16.91,20250207,2475,-20.40,20240326,1600,23.12,20241209,0.03,N,035460,500,72 억,,110652,N,N,0,N,00,N +20250319,120430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1970,0,3,0.00,20963633,10701,19.01,1970,1980,1935,2560,1379,1970,1959.03,0.76,0,367,2021,1995,1974,1948,1927,1985,1938,73,590,500,1410,1,1,14577340,287,8.83,0.74,12,0.07,223.00,2664.00,2475,20240326,-20.40,1600,20241209,23.12,2365,-16.70,20250212,1685,16.91,20250207,2475,-20.40,20240326,1600,23.12,20241209,0.03,N,035460,500,72 억,,110652,N,N,0,N,00,N +20250319,110430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1974,4,2,0.20,18740085,9571,17.00,1970,1980,1935,2560,1379,1970,1958.01,0.76,0,295,2021,1995,1974,1948,1927,1985,1938,73,590,500,1410,1,1,14577340,288,8.85,0.74,12,0.07,223.00,2664.00,2475,20240326,-20.24,1600,20241209,23.38,2365,-16.53,20250212,1685,17.15,20250207,2475,-20.24,20240326,1600,23.38,20241209,0.03,N,035460,500,72 억,,110652,N,N,0,N,00,N +20250319,100430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1963,-7,5,-0.36,17223118,8801,15.63,1970,1980,1935,2560,1379,1970,1956.95,0.76,0,271,2021,1995,1974,1948,1927,1985,1938,73,590,500,1410,1,1,14577340,286,8.80,0.74,12,0.06,223.00,2664.00,2475,20240326,-20.69,1600,20241209,22.69,2365,-17.00,20250212,1685,16.50,20250207,2475,-20.69,20240326,1600,22.69,20241209,0.03,N,035460,500,72 억,,110652,N,N,0,N,00,N +20250319,090431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1971,1,2,0.05,806141,409,0.73,1970,1980,1970,2560,1379,1970,1971.00,0.76,0,155,2021,1995,1974,1948,1927,1985,1938,73,590,500,1410,1,1,14577340,287,8.84,0.74,12,0.00,223.00,2664.00,2475,20240326,-20.36,1600,20241209,23.19,2365,-16.66,20250212,1685,16.97,20250207,2475,-20.36,20240326,1600,23.19,20241209,0.03,N,035460,500,72 억,,110652,N,N,0,N,00,N 20250318,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1970,-40,5,-1.99,110961132,56299,408.26,2000,2000,1953,2610,1410,2010,1970.93,0.82,0,-8765,2034,2022,2003,1991,1972,2028,1997,73,600,500,1440,1,1,14577340,287,8.83,0.74,12,0.39,223.00,2664.00,2475,20240326,-20.40,1600,20241209,23.12,2365,-16.70,20250212,1685,16.91,20250207,2475,-20.40,20240326,1600,23.12,20241209,0.03,N,035460,500,72 억,,119417,N,N,0,N,00,N 20250318,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1966,-44,5,-2.19,100071595,50763,368.11,2000,2000,1953,2610,1410,2010,1971.35,0.82,0,-8554,2034,2022,2003,1991,1972,2028,1997,73,600,500,1440,1,1,14577340,287,8.82,0.74,12,0.35,223.00,2664.00,2475,20240326,-20.57,1600,20241209,22.88,2365,-16.87,20250212,1685,16.68,20250207,2475,-20.57,20240326,1600,22.88,20241209,0.03,N,035460,500,72 억,,119417,N,N,0,N,00,N 20250318,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1970,-40,5,-1.99,83799830,42492,308.14,2000,2000,1953,2610,1410,2010,1972.13,0.82,0,-2461,2034,2022,2003,1991,1972,2028,1997,73,600,500,1440,1,1,14577340,287,8.83,0.74,12,0.29,223.00,2664.00,2475,20240326,-20.40,1600,20241209,23.12,2365,-16.70,20250212,1685,16.91,20250207,2475,-20.40,20240326,1600,23.12,20241209,0.03,N,035460,500,72 억,,119417,N,N,0,N,00,N diff --git a/035510/price/prices-20250301.csv b/035510/price/prices-20250301.csv index 969c2070fd53..e6e628839a0b 100644 --- a/035510/price/prices-20250301.csv +++ b/035510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160429,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12130,-210,5,-1.70,1563612100,128333,213.93,12300,12380,12130,16040,8640,12340,12184.78,2.65,0,-25679,12500,12420,12360,12280,12220,12460,12320,76,3700,500,8390,10,1,15268540,1852,6.13,0.43,12,0.84,1980.00,28125.00,18160,20250109,-33.20,8070,20241210,50.31,18160,-33.20,20250109,12130,0.00,20250319,18160,-33.20,20250109,8070,50.31,20241210,6.09,N,035510,500,76 억,,404394,N,N,2,N,00,N +20250319,150431,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12140,-200,5,-1.62,1320112665,108271,180.49,12300,12380,12130,16040,8640,12340,12192.67,2.65,0,-24764,12500,12420,12360,12280,12220,12460,12320,76,3700,500,8390,10,1,15268540,1854,6.13,0.43,12,0.71,1980.00,28125.00,18160,20250109,-33.15,8070,20241210,50.43,18160,-33.15,20250109,12130,0.08,20250319,18160,-33.15,20250109,8070,50.43,20241210,6.09,N,035510,500,76 억,,404394,N,N,14,N,00,N +20250319,140431,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12150,-190,5,-1.54,1183219875,97002,161.71,12300,12380,12130,16040,8640,12340,12197.89,2.65,0,-23812,12500,12420,12360,12280,12220,12460,12320,76,3700,500,8390,10,1,15268540,1855,6.14,0.43,12,0.64,1980.00,28125.00,18160,20250109,-33.09,8070,20241210,50.56,18160,-33.09,20250109,12130,0.16,20250319,18160,-33.09,20250109,8070,50.56,20241210,6.09,N,035510,500,76 억,,404394,N,N,14,N,00,N +20250319,130430,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12150,-190,5,-1.54,1086704795,89058,148.46,12300,12380,12130,16040,8640,12340,12202.21,2.65,0,-22424,12500,12420,12360,12280,12220,12460,12320,76,3700,500,8390,10,1,15268540,1855,6.14,0.43,12,0.58,1980.00,28125.00,18160,20250109,-33.09,8070,20241210,50.56,18160,-33.09,20250109,12130,0.16,20250319,18160,-33.09,20250109,8070,50.56,20241210,6.09,N,035510,500,76 억,,404394,N,N,14,N,00,N +20250319,120430,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12140,-200,5,-1.62,1000421330,81953,136.62,12300,12380,12130,16040,8640,12340,12207.26,2.65,0,-20331,12500,12420,12360,12280,12220,12460,12320,76,3700,500,8390,10,1,15268540,1854,6.13,0.43,12,0.54,1980.00,28125.00,18160,20250109,-33.15,8070,20241210,50.43,18160,-33.15,20250109,12130,0.08,20250319,18160,-33.15,20250109,8070,50.43,20241210,6.09,N,035510,500,76 억,,404394,N,N,14,N,00,N +20250319,110430,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12160,-180,5,-1.46,806121580,65962,109.96,12300,12380,12140,16040,8640,12340,12221.00,2.65,0,-17852,12500,12420,12360,12280,12220,12460,12320,76,3700,500,8390,10,1,15268540,1857,6.14,0.43,12,0.43,1980.00,28125.00,18160,20250109,-33.04,8070,20241210,50.68,18160,-33.04,20250109,12140,0.16,20250319,18160,-33.04,20250109,8070,50.68,20241210,6.09,N,035510,500,76 억,,404394,N,N,14,N,00,N +20250319,100431,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12200,-140,5,-1.13,414548755,33781,56.31,12300,12380,12180,16040,8640,12340,12271.65,2.65,0,-10074,12500,12420,12360,12280,12220,12460,12320,76,3700,500,8390,10,1,15268540,1863,6.16,0.43,12,0.22,1980.00,28125.00,18160,20250109,-32.82,8070,20241210,51.18,18160,-32.82,20250109,12180,0.16,20250319,18160,-32.82,20250109,8070,51.18,20241210,6.09,N,035510,500,76 억,,404394,N,N,14,N,00,N +20250319,090431,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12340,0,3,0.00,13009260,1057,1.76,12300,12380,12300,16040,8640,12340,12307.72,2.65,0,252,12500,12420,12360,12280,12220,12460,12320,76,3700,500,8390,10,1,15268540,1884,6.23,0.44,12,0.01,1980.00,28125.00,18160,20250109,-32.05,8070,20241210,52.91,18160,-32.05,20250109,12270,0.57,20250314,18160,-32.05,20250109,8070,52.91,20241210,6.09,N,035510,500,76 억,,404394,N,N,14,N,00,N 20250318,160428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12340,10,2,0.08,737685745,59713,63.06,12300,12440,12300,16020,8640,12330,12353.86,2.62,0,4867,13030,12680,12490,12140,11950,12585,12045,76,3690,500,8380,10,1,15268540,1884,6.23,0.44,12,0.39,1980.00,28125.00,18160,20250109,-32.05,8070,20241210,52.91,18160,-32.05,20250109,12270,0.57,20250314,18160,-32.05,20250109,8070,52.91,20241210,6.13,N,035510,500,76 억,,399522,N,N,14,N,00,N 20250318,150430,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12340,10,2,0.08,657941820,53253,56.24,12300,12440,12300,16020,8640,12330,12355.02,2.62,0,6102,13030,12680,12490,12140,11950,12585,12045,76,3690,500,8380,10,1,15268540,1884,6.23,0.44,12,0.35,1980.00,28125.00,18160,20250109,-32.05,8070,20241210,52.91,18160,-32.05,20250109,12270,0.57,20250314,18160,-32.05,20250109,8070,52.91,20241210,6.13,N,035510,500,76 억,,399522,N,N,4,N,00,N 20250318,140429,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12320,-10,5,-0.08,556411200,45028,47.55,12300,12440,12300,16020,8640,12330,12357.00,2.62,0,5109,13030,12680,12490,12140,11950,12585,12045,76,3690,500,8380,10,1,15268540,1881,6.22,0.44,12,0.29,1980.00,28125.00,18160,20250109,-32.16,8070,20241210,52.66,18160,-32.16,20250109,12270,0.41,20250314,18160,-32.16,20250109,8070,52.66,20241210,6.13,N,035510,500,76 억,,399522,N,N,4,N,00,N diff --git a/035600/price/prices-20250301.csv b/035600/price/prices-20250301.csv index 89091f4d964b..aefd6115fe97 100644 --- a/035600/price/prices-20250301.csv +++ b/035600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160429,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8590,60,2,0.70,279899130,32790,88.42,8530,8590,8460,11080,5980,8530,8535.93,5.74,0,11693,8630,8580,8540,8490,8450,8560,8470,140,2550,500,6480,10,1,27904434,2397,5.81,0.48,12,0.12,1478.00,17891.00,13210,20240307,-34.97,8260,20241209,4.00,9010,-4.66,20250103,8290,3.62,20250203,12330,-30.33,20240319,8260,4.00,20241209,3.12,N,035600,500,139 억,,1601834,N,N,31,N,00,N +20250319,150431,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8580,50,2,0.59,253211270,29679,80.03,8530,8580,8460,11080,5980,8530,8531.66,5.74,0,10375,8630,8580,8540,8490,8450,8560,8470,140,2550,500,6480,10,1,27904434,2394,5.81,0.48,12,0.11,1478.00,17891.00,13210,20240307,-35.05,8260,20241209,3.87,9010,-4.77,20250103,8290,3.50,20250203,12330,-30.41,20240319,8260,3.87,20241209,3.12,N,035600,500,139 억,,1601834,N,N,109,N,00,N +20250319,140432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8560,30,2,0.35,209106220,24531,66.15,8530,8570,8460,11080,5980,8530,8524.16,5.74,0,5952,8630,8580,8540,8490,8450,8560,8470,140,2550,500,6480,10,1,27904434,2389,5.79,0.48,12,0.09,1478.00,17891.00,13210,20240307,-35.20,8260,20241209,3.63,9010,-4.99,20250103,8290,3.26,20250203,12330,-30.58,20240319,8260,3.63,20241209,3.12,N,035600,500,139 억,,1601834,N,N,109,N,00,N +20250319,130430,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8560,30,2,0.35,190023080,22298,60.13,8530,8570,8460,11080,5980,8530,8521.98,5.74,0,5710,8630,8580,8540,8490,8450,8560,8470,140,2550,500,6480,10,1,27904434,2389,5.79,0.48,12,0.08,1478.00,17891.00,13210,20240307,-35.20,8260,20241209,3.63,9010,-4.99,20250103,8290,3.26,20250203,12330,-30.58,20240319,8260,3.63,20241209,3.12,N,035600,500,139 억,,1601834,N,N,109,N,00,N +20250319,120430,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8560,30,2,0.35,168658990,19802,53.40,8530,8570,8460,11080,5980,8530,8517.27,5.74,0,5301,8630,8580,8540,8490,8450,8560,8470,140,2550,500,6480,10,1,27904434,2389,5.79,0.48,12,0.07,1478.00,17891.00,13210,20240307,-35.20,8260,20241209,3.63,9010,-4.99,20250103,8290,3.26,20250203,12330,-30.58,20240319,8260,3.63,20241209,3.12,N,035600,500,139 억,,1601834,N,N,109,N,00,N +20250319,110430,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8540,10,2,0.12,142102815,16695,45.02,8530,8550,8460,11080,5980,8530,8511.70,5.74,0,3865,8630,8580,8540,8490,8450,8560,8470,140,2550,500,6480,10,1,27904434,2383,5.78,0.48,12,0.06,1478.00,17891.00,13210,20240307,-35.35,8260,20241209,3.39,9010,-5.22,20250103,8290,3.02,20250203,12330,-30.74,20240319,8260,3.39,20241209,3.12,N,035600,500,139 억,,1601834,N,N,109,N,00,N +20250319,100431,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8550,20,2,0.23,116309735,13670,36.86,8530,8550,8460,11080,5980,8530,8508.39,5.74,0,3884,8630,8580,8540,8490,8450,8560,8470,140,2550,500,6480,10,1,27904434,2386,5.78,0.48,12,0.05,1478.00,17891.00,13210,20240307,-35.28,8260,20241209,3.51,9010,-5.11,20250103,8290,3.14,20250203,12330,-30.66,20240319,8260,3.51,20241209,3.12,N,035600,500,139 억,,1601834,N,N,109,N,00,N +20250319,090431,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8520,-10,5,-0.12,5649540,662,1.79,8530,8550,8520,11080,5980,8530,8534.05,5.74,0,407,8630,8580,8540,8490,8450,8560,8470,140,2550,500,6480,10,1,27904434,2377,5.76,0.48,12,0.00,1478.00,17891.00,13210,20240307,-35.50,8260,20241209,3.15,9010,-5.44,20250103,8290,2.77,20250203,12330,-30.90,20240319,8260,3.15,20241209,3.12,N,035600,500,139 억,,1601834,N,N,109,N,00,N 20250318,160428,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8530,-40,5,-0.47,316422290,37054,80.96,8570,8590,8500,11140,6000,8570,8539.49,5.81,0,-5598,8710,8640,8550,8480,8390,8675,8515,140,2570,500,6510,10,1,27904434,2380,5.77,0.48,12,0.13,1478.00,17891.00,13210,20240307,-35.43,8260,20241209,3.27,9010,-5.33,20250103,8290,2.90,20250203,12330,-30.82,20240319,8260,3.27,20241209,3.10,N,035600,500,139 억,,1622055,N,N,109,N,00,N 20250318,150431,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8535,-35,5,-0.41,235028640,27504,60.09,8570,8590,8520,11140,6000,8570,8545.25,5.81,0,-3144,8710,8640,8550,8480,8390,8675,8515,140,2570,500,6510,10,1,27904434,2382,5.77,0.48,12,0.10,1478.00,17891.00,13210,20240307,-35.39,8260,20241209,3.33,9010,-5.27,20250103,8290,2.96,20250203,12330,-30.78,20240319,8260,3.33,20241209,3.10,N,035600,500,139 억,,1622055,N,N,80,N,00,N 20250318,140430,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8530,-40,5,-0.47,196707380,23011,50.27,8570,8590,8520,11140,6000,8570,8548.41,5.81,0,-1262,8710,8640,8550,8480,8390,8675,8515,140,2570,500,6510,10,1,27904434,2380,5.77,0.48,12,0.08,1478.00,17891.00,13210,20240307,-35.43,8260,20241209,3.27,9010,-5.33,20250103,8290,2.90,20250203,12330,-30.82,20240319,8260,3.27,20241209,3.10,N,035600,500,139 억,,1622055,N,N,80,N,00,N diff --git a/035610/price/prices-20250301.csv b/035610/price/prices-20250301.csv index 472e233f6678..1fbbcf971ad4 100644 --- a/035610/price/prices-20250301.csv +++ b/035610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3975,5,2,0.13,70743775,17898,81.76,3970,3980,3945,5160,2780,3970,3952.60,0.79,0,-2186,4016,3992,3966,3942,3916,4005,3955,137,1190,500,2930,5,1,27345997,1087,2.84,0.61,12,0.07,1399.00,6508.00,5080,20240618,-21.75,3400,20240805,16.91,4960,-19.86,20250114,3815,4.19,20250311,5080,-21.75,20240618,3400,16.91,20240805,1.91,N,035610,500,136 억,,217325,N,N,0,N,00,N +20250319,150431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3960,-10,5,-0.25,63288855,16018,73.17,3970,3980,3945,5160,2780,3970,3951.11,0.79,0,-2266,4016,3992,3966,3942,3916,4005,3955,137,1190,500,2930,5,1,27345997,1083,2.83,0.61,12,0.06,1399.00,6508.00,5080,20240618,-22.05,3400,20240805,16.47,4960,-20.16,20250114,3815,3.80,20250311,5080,-22.05,20240618,3400,16.47,20240805,1.91,N,035610,500,136 억,,217325,N,N,0,N,00,N +20250319,140432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3955,-15,5,-0.38,58765245,14876,67.95,3970,3980,3945,5160,2780,3970,3950.34,0.79,0,-1934,4016,3992,3966,3942,3916,4005,3955,137,1190,500,2930,5,1,27345997,1082,2.83,0.61,12,0.05,1399.00,6508.00,5080,20240618,-22.15,3400,20240805,16.32,4960,-20.26,20250114,3815,3.67,20250311,5080,-22.15,20240618,3400,16.32,20240805,1.91,N,035610,500,136 억,,217325,N,N,0,N,00,N +20250319,130430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3950,-20,5,-0.50,45621425,11550,52.76,3970,3980,3945,5160,2780,3970,3949.91,0.79,0,-1934,4016,3992,3966,3942,3916,4005,3955,137,1190,500,2930,5,1,27345997,1080,2.82,0.61,12,0.04,1399.00,6508.00,5080,20240618,-22.24,3400,20240805,16.18,4960,-20.36,20250114,3815,3.54,20250311,5080,-22.24,20240618,3400,16.18,20240805,1.91,N,035610,500,136 억,,217325,N,N,0,N,00,N +20250319,120430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3950,-20,5,-0.50,36100365,9138,41.74,3970,3980,3945,5160,2780,3970,3950.58,0.79,0,-1784,4016,3992,3966,3942,3916,4005,3955,137,1190,500,2930,5,1,27345997,1080,2.82,0.61,12,0.03,1399.00,6508.00,5080,20240618,-22.24,3400,20240805,16.18,4960,-20.36,20250114,3815,3.54,20250311,5080,-22.24,20240618,3400,16.18,20240805,1.91,N,035610,500,136 억,,217325,N,N,0,N,00,N +20250319,110431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3955,-15,5,-0.38,29147770,7378,33.70,3970,3980,3945,5160,2780,3970,3950.63,0.79,0,-329,4016,3992,3966,3942,3916,4005,3955,137,1190,500,2930,5,1,27345997,1082,2.83,0.61,12,0.03,1399.00,6508.00,5080,20240618,-22.15,3400,20240805,16.32,4960,-20.26,20250114,3815,3.67,20250311,5080,-22.15,20240618,3400,16.32,20240805,1.91,N,035610,500,136 억,,217325,N,N,0,N,00,N +20250319,100431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3975,5,2,0.13,4476875,1129,5.16,3970,3980,3960,5160,2780,3970,3965.35,0.79,0,-118,4016,3992,3966,3942,3916,4005,3955,137,1190,500,2930,5,1,27345997,1087,2.84,0.61,12,0.00,1399.00,6508.00,5080,20240618,-21.75,3400,20240805,16.91,4960,-19.86,20250114,3815,4.19,20250311,5080,-21.75,20240618,3400,16.91,20240805,1.91,N,035610,500,136 억,,217325,N,N,0,N,00,N +20250319,090431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3960,-10,5,-0.25,1596695,403,1.84,3970,3970,3960,5160,2780,3970,3962.02,0.79,0,49,4016,3992,3966,3942,3916,4005,3955,137,1190,500,2930,5,1,27345997,1083,2.83,0.61,12,0.00,1399.00,6508.00,5080,20240618,-22.05,3400,20240805,16.47,4960,-20.16,20250114,3815,3.80,20250311,5080,-22.05,20240618,3400,16.47,20240805,1.91,N,035610,500,136 억,,217325,N,N,0,N,00,N 20250318,160428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3970,15,2,0.38,86622890,21892,114.91,3940,3990,3940,5140,2770,3955,3956.83,0.78,0,2904,3985,3970,3945,3930,3905,3977,3937,137,1185,500,2920,5,1,27345997,1086,2.84,0.61,12,0.08,1399.00,6508.00,5080,20240618,-21.85,3400,20240805,16.76,4960,-19.96,20250114,3815,4.06,20250311,5080,-21.85,20240618,3400,16.76,20240805,1.89,N,035610,500,136 억,,214421,N,N,0,N,00,N 20250318,150431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3975,20,2,0.51,81660010,20642,108.35,3940,3990,3940,5140,2770,3955,3956.01,0.78,0,3022,3985,3970,3945,3930,3905,3977,3937,137,1185,500,2920,5,1,27345997,1087,2.84,0.61,12,0.08,1399.00,6508.00,5080,20240618,-21.75,3400,20240805,16.91,4960,-19.86,20250114,3815,4.19,20250311,5080,-21.75,20240618,3400,16.91,20240805,1.89,N,035610,500,136 억,,214421,N,N,0,N,00,N 20250318,140430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3970,15,2,0.38,75850155,19178,100.67,3940,3990,3940,5140,2770,3955,3955.06,0.78,0,3092,3985,3970,3945,3930,3905,3977,3937,137,1185,500,2920,5,1,27345997,1086,2.84,0.61,12,0.07,1399.00,6508.00,5080,20240618,-21.85,3400,20240805,16.76,4960,-19.96,20250114,3815,4.06,20250311,5080,-21.85,20240618,3400,16.76,20240805,1.89,N,035610,500,136 억,,214421,N,N,0,N,00,N diff --git a/035620/price/prices-20250301.csv b/035620/price/prices-20250301.csv index b03467e9147d..f6e61a1f896f 100644 --- a/035620/price/prices-20250301.csv +++ b/035620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,391,2,2,0.51,5299001,13585,40.30,390,391,389,505,273,389,390.06,0.55,0,26,395,391,389,385,383,391,385,372,116,500,260,1,1,74439675,291,-2.18,0.39,12,0.02,-179.00,992.00,657,20240307,-40.49,343,20241209,13.99,468,-16.45,20250124,383,2.09,20250311,656,-40.40,20240322,343,13.99,20241209,0.01,N,035620,500,372 억,,405890,N,N,0,N,00,N +20250319,150431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,391,2,2,0.51,5132735,13159,39.03,390,391,389,505,273,389,390.06,0.55,0,21,395,391,389,385,383,391,385,372,116,500,260,1,1,74439675,291,-2.18,0.39,12,0.02,-179.00,992.00,657,20240307,-40.49,343,20241209,13.99,468,-16.45,20250124,383,2.09,20250311,656,-40.40,20240322,343,13.99,20241209,0.01,N,035620,500,372 억,,405890,N,N,0,N,00,N +20250319,140432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,391,2,2,0.51,4455350,11424,33.89,390,391,389,505,273,389,390.00,0.55,0,-1,395,391,389,385,383,391,385,372,116,500,260,1,1,74439675,291,-2.18,0.39,12,0.02,-179.00,992.00,657,20240307,-40.49,343,20241209,13.99,468,-16.45,20250124,383,2.09,20250311,656,-40.40,20240322,343,13.99,20241209,0.01,N,035620,500,372 억,,405890,N,N,0,N,00,N +20250319,130431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,391,2,2,0.51,3061098,7849,23.28,390,391,389,505,273,389,390.00,0.55,0,-1,395,391,389,385,383,391,385,372,116,500,260,1,1,74439675,291,-2.18,0.39,12,0.01,-179.00,992.00,657,20240307,-40.49,343,20241209,13.99,468,-16.45,20250124,383,2.09,20250311,656,-40.40,20240322,343,13.99,20241209,0.01,N,035620,500,372 억,,405890,N,N,0,N,00,N +20250319,120431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,389,0,3,0.00,2646641,6789,20.14,390,391,389,505,273,389,389.84,0.55,0,-1,395,391,389,385,383,391,385,372,116,500,260,1,1,74439675,290,-2.17,0.39,12,0.01,-179.00,992.00,657,20240307,-40.79,343,20241209,13.41,468,-16.88,20250124,383,1.57,20250311,656,-40.70,20240322,343,13.41,20241209,0.01,N,035620,500,372 억,,405890,N,N,0,N,00,N +20250319,110431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,390,1,2,0.26,2236179,5736,17.01,390,390,389,505,273,389,389.85,0.55,0,-1,395,391,389,385,383,391,385,372,116,500,260,1,1,74439675,290,-2.18,0.39,12,0.01,-179.00,992.00,657,20240307,-40.64,343,20241209,13.70,468,-16.67,20250124,383,1.83,20250311,656,-40.55,20240322,343,13.70,20241209,0.01,N,035620,500,372 억,,405890,N,N,0,N,00,N +20250319,100432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,389,0,3,0.00,1392519,3572,10.60,390,390,389,505,273,389,389.84,0.55,0,-1,395,391,389,385,383,391,385,372,116,500,260,1,1,74439675,290,-2.17,0.39,12,0.00,-179.00,992.00,657,20240307,-40.79,343,20241209,13.41,468,-16.88,20250124,383,1.57,20250311,656,-40.70,20240322,343,13.41,20241209,0.01,N,035620,500,372 억,,405890,N,N,0,N,00,N +20250319,090432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,390,1,2,0.26,8190,21,0.06,390,390,390,505,273,389,390.00,0.55,0,-1,395,391,389,385,383,391,385,372,116,500,260,1,1,74439675,290,-2.18,0.39,12,0.00,-179.00,992.00,657,20240307,-40.64,343,20241209,13.70,468,-16.67,20250124,383,1.83,20250311,656,-40.55,20240322,343,13.70,20241209,0.01,N,035620,500,372 억,,405890,N,N,0,N,00,N 20250318,160429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,389,-3,5,-0.77,13152338,33713,97.41,390,393,387,509,275,392,390.13,0.55,0,-176,399,395,392,388,385,395,388,372,117,500,260,1,1,74439675,290,-2.17,0.39,12,0.05,-179.00,992.00,662,20240306,-41.24,343,20241209,13.41,468,-16.88,20250124,383,1.57,20250311,656,-40.70,20240322,343,13.41,20241209,0.01,N,035620,500,372 억,,406066,N,N,0,N,00,N 20250318,150431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,390,-2,5,-0.51,12658959,32445,93.75,390,393,387,509,275,392,390.17,0.55,0,-23,399,395,392,388,385,395,388,372,117,500,260,1,1,74439675,290,-2.18,0.39,12,0.04,-179.00,992.00,662,20240306,-41.09,343,20241209,13.70,468,-16.67,20250124,383,1.83,20250311,656,-40.55,20240322,343,13.70,20241209,0.01,N,035620,500,372 억,,406066,N,N,0,N,00,N 20250318,140430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,390,-2,5,-0.51,10403531,26642,76.98,390,393,387,509,275,392,390.49,0.55,0,-114,399,395,392,388,385,395,388,372,117,500,260,1,1,74439675,290,-2.18,0.39,12,0.04,-179.00,992.00,662,20240306,-41.09,343,20241209,13.70,468,-16.67,20250124,383,1.83,20250311,656,-40.55,20240322,343,13.70,20241209,0.01,N,035620,500,372 억,,406066,N,N,0,N,00,N diff --git a/035720/price/prices-20250301.csv b/035720/price/prices-20250301.csv index 24b19c64f64c..ca34c7132371 100644 --- a/035720/price/prices-20250301.csv +++ b/035720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43300,-700,5,-1.59,71154987600,1635725,66.08,44000,44375,43100,57200,30800,44000,43500.45,27.82,0,-235132,45733,44866,44183,43316,42633,45300,43750,444,13200,100,33440,50,1,443721032,192131,-19.02,1.97,12,0.37,-2276.00,21951.00,56000,20240312,-22.68,32550,20241114,33.03,46000,-5.87,20250210,35700,21.29,20250124,55700,-22.26,20240328,32550,33.03,20241114,0.73,N,035720,100,444 억,,123440132,N,N,1483,N,00,N +20250319,150432,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43350,-650,5,-1.48,64457914800,1481164,59.84,44000,44375,43100,57200,30800,44000,43517.97,27.82,0,-243283,45733,44866,44183,43316,42633,45300,43750,444,13200,100,33440,50,1,443721032,192353,-19.05,1.97,12,0.33,-2276.00,21951.00,56000,20240312,-22.59,32550,20241114,33.18,46000,-5.76,20250210,35700,21.43,20250124,55700,-22.17,20240328,32550,33.18,20241114,0.73,N,035720,100,444 억,,123440132,N,N,2632,N,00,N +20250319,140433,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43250,-750,5,-1.70,55928132575,1283892,51.87,44000,44375,43100,57200,30800,44000,43560.93,27.82,0,-259889,45733,44866,44183,43316,42633,45300,43750,444,13200,100,33440,50,1,443721032,191909,-19.00,1.97,12,0.29,-2276.00,21951.00,56000,20240312,-22.77,32550,20241114,32.87,46000,-5.98,20250210,35700,21.15,20250124,55700,-22.35,20240328,32550,32.87,20241114,0.73,N,035720,100,444 억,,123440132,N,N,2632,N,00,N +20250319,130431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43375,-625,5,-1.42,49956918425,1146033,46.30,44000,44375,43100,57200,30800,44000,43590.68,27.82,0,-248369,45733,44866,44183,43316,42633,45300,43750,444,13200,100,33440,50,1,443721032,192464,-19.06,1.98,12,0.26,-2276.00,21951.00,56000,20240312,-22.54,32550,20241114,33.26,46000,-5.71,20250210,35700,21.50,20250124,55700,-22.13,20240328,32550,33.26,20241114,0.73,N,035720,100,444 억,,123440132,N,N,2632,N,00,N +20250319,120431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43400,-600,5,-1.36,45177270950,1035855,41.85,44000,44375,43100,57200,30800,44000,43613.00,27.82,0,-246599,45733,44866,44183,43316,42633,45300,43750,444,13200,100,33440,50,1,443721032,192575,-19.07,1.98,12,0.23,-2276.00,21951.00,56000,20240312,-22.50,32550,20241114,33.33,46000,-5.65,20250210,35700,21.57,20250124,55700,-22.08,20240328,32550,33.33,20241114,0.73,N,035720,100,444 억,,123440132,N,N,2632,N,00,N +20250319,110431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43250,-750,5,-1.70,36897892500,844501,34.12,44000,44375,43200,57200,30800,44000,43691.45,27.82,0,-182973,45733,44866,44183,43316,42633,45300,43750,444,13200,100,33440,50,1,443721032,191909,-19.00,1.97,12,0.19,-2276.00,21951.00,56000,20240312,-22.77,32550,20241114,32.87,46000,-5.98,20250210,35700,21.15,20250124,55700,-22.35,20240328,32550,32.87,20241114,0.73,N,035720,100,444 억,,123440132,N,N,2632,N,00,N +20250319,100432,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43700,-300,5,-0.68,20995928275,479146,19.36,44000,44375,43500,57200,30800,44000,43818.96,27.82,0,-102028,45733,44866,44183,43316,42633,45300,43750,444,13200,100,33440,50,1,443721032,193906,-19.20,1.99,12,0.11,-2276.00,21951.00,56000,20240312,-21.96,32550,20241114,34.25,46000,-5.00,20250210,35700,22.41,20250124,55700,-21.54,20240328,32550,34.25,20241114,0.73,N,035720,100,444 억,,123440132,N,N,2632,N,00,N +20250319,090433,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44100,100,2,0.23,2966452275,67271,2.72,44000,44375,43750,57200,30800,44000,44099.05,27.82,0,-3427,45733,44866,44183,43316,42633,45300,43750,444,13200,100,33440,50,1,443721032,195681,-19.38,2.01,12,0.02,-2276.00,21951.00,56000,20240312,-21.25,32550,20241114,35.48,46000,-4.13,20250210,35700,23.53,20250124,55700,-20.83,20240328,32550,35.48,20241114,0.73,N,035720,100,444 억,,123440132,N,N,2632,N,00,N 20250318,160429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44000,500,2,1.15,108521656550,2447906,144.56,43700,45050,43500,56500,30450,43500,44332.98,27.74,0,229587,44766,44132,43216,42582,41666,44275,42725,444,13000,100,33060,50,1,443721032,195237,-19.33,2.00,12,0.55,-2276.00,21951.00,56000,20240312,-21.43,32550,20241114,35.18,46000,-4.35,20250210,35700,23.25,20250124,55700,-21.01,20240328,32550,35.18,20241114,0.73,N,035720,100,444 억,,123100625,N,N,2632,N,00,N 20250318,150431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43900,400,2,0.92,103015455125,2322783,137.17,43700,45050,43500,56500,30450,43500,44350.03,27.74,0,238175,44766,44132,43216,42582,41666,44275,42725,444,13000,100,33060,50,1,443721032,194794,-19.29,2.00,12,0.52,-2276.00,21951.00,56000,20240312,-21.61,32550,20241114,34.87,46000,-4.57,20250210,35700,22.97,20250124,55700,-21.18,20240328,32550,34.87,20241114,0.73,N,035720,100,444 억,,123100625,N,N,8460,N,00,N 20250318,140430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43950,450,2,1.03,94935680650,2138971,126.32,43700,45050,43500,56500,30450,43500,44383.82,27.74,0,232037,44766,44132,43216,42582,41666,44275,42725,444,13000,100,33060,50,1,443721032,195015,-19.31,2.00,12,0.48,-2276.00,21951.00,56000,20240312,-21.52,32550,20241114,35.02,46000,-4.46,20250210,35700,23.11,20250124,55700,-21.10,20240328,32550,35.02,20241114,0.73,N,035720,100,444 억,,123100625,N,N,8460,N,00,N diff --git a/035760/price/prices-20250301.csv b/035760/price/prices-20250301.csv index a41b11874ef1..e6cf6ec8bb22 100644 --- a/035760/price/prices-20250301.csv +++ b/035760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55200,700,2,1.28,2209045300,39811,105.84,54900,55900,54900,70800,38200,54500,55488.48,32.81,-211,2579,55833,55166,54833,54166,53833,55000,54000,1106,16300,5000,39240,100,1,21929154,12105,-3.83,0.35,12,0.18,-14405.00,159891.00,94900,20240527,-41.83,51400,20250113,7.39,64500,-14.42,20250220,51400,7.39,20250113,94900,-41.83,20240527,51400,7.39,20250113,0.86,N,035760,5000,1105 억,,3525601,N,N,1203,N,00,N +20250319,150432,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55600,1100,2,2.02,1880200600,33861,90.02,54900,55900,54900,70800,38200,54500,55527.03,32.83,1816,2187,55833,55166,54833,54166,53833,55000,54000,1106,16300,5000,39240,100,1,21929154,12193,-3.86,0.35,12,0.15,-14405.00,159891.00,94900,20240527,-41.41,51400,20250113,8.17,64500,-13.80,20250220,51400,8.17,20250113,94900,-41.41,20240527,51400,8.17,20250113,0.86,N,035760,5000,1105 억,,3527628,N,N,1068,N,00,N +20250319,140433,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55500,1000,2,1.83,1633456100,29407,78.18,54900,55900,54900,70800,38200,54500,55546.51,32.84,2522,2406,55833,55166,54833,54166,53833,55000,54000,1106,16300,5000,39240,100,1,21929154,12171,-3.85,0.35,12,0.13,-14405.00,159891.00,94900,20240527,-41.52,51400,20250113,7.98,64500,-13.95,20250220,51400,7.98,20250113,94900,-41.52,20240527,51400,7.98,20250113,0.86,N,035760,5000,1105 억,,3528334,N,N,1068,N,00,N +20250319,130431,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55700,1200,2,2.20,1376630100,24790,65.90,54900,55900,54900,70800,38200,54500,55531.67,32.84,3045,3052,55833,55166,54833,54166,53833,55000,54000,1106,16300,5000,39240,100,1,21929154,12215,-3.87,0.35,12,0.11,-14405.00,159891.00,94900,20240527,-41.31,51400,20250113,8.37,64500,-13.64,20250220,51400,8.37,20250113,94900,-41.31,20240527,51400,8.37,20250113,0.86,N,035760,5000,1105 억,,3528857,N,N,1068,N,00,N +20250319,120431,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55800,1300,2,2.39,1257142100,22645,60.20,54900,55900,54900,70800,38200,54500,55515.22,32.84,2862,2850,55833,55166,54833,54166,53833,55000,54000,1106,16300,5000,39240,100,1,21929154,12236,-3.87,0.35,12,0.10,-14405.00,159891.00,94900,20240527,-41.20,51400,20250113,8.56,64500,-13.49,20250220,51400,8.56,20250113,94900,-41.20,20240527,51400,8.56,20250113,0.86,N,035760,5000,1105 억,,3528674,N,N,1068,N,00,N +20250319,110431,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55800,1300,2,2.39,1105045750,19918,52.95,54900,55900,54900,70800,38200,54500,55479.75,32.84,2636,2460,55833,55166,54833,54166,53833,55000,54000,1106,16300,5000,39240,100,1,21929154,12236,-3.87,0.35,12,0.09,-14405.00,159891.00,94900,20240527,-41.20,51400,20250113,8.56,64500,-13.49,20250220,51400,8.56,20250113,94900,-41.20,20240527,51400,8.56,20250113,0.86,N,035760,5000,1105 억,,3528448,N,N,1068,N,00,N +20250319,100432,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55500,1000,2,1.83,760499900,13724,36.49,54900,55900,54900,70800,38200,54500,55413.87,32.85,4068,3123,55833,55166,54833,54166,53833,55000,54000,1106,16300,5000,39240,100,1,21929154,12171,-3.85,0.35,12,0.06,-14405.00,159891.00,94900,20240527,-41.52,51400,20250113,7.98,64500,-13.95,20250220,51400,7.98,20250113,94900,-41.52,20240527,51400,7.98,20250113,0.86,N,035760,5000,1105 억,,3529880,N,N,1068,N,00,N +20250319,090433,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55300,800,2,1.47,283297400,5127,13.63,54900,55700,54900,70800,38200,54500,55255.98,32.84,2683,2697,55833,55166,54833,54166,53833,55000,54000,1106,16300,5000,39240,100,1,21929154,12127,-3.84,0.35,12,0.02,-14405.00,159891.00,94900,20240527,-41.73,51400,20250113,7.59,64500,-14.26,20250220,51400,7.59,20250113,94900,-41.73,20240527,51400,7.59,20250113,0.86,N,035760,5000,1105 억,,3528495,N,N,1068,N,00,N 20250318,160429,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,54500,-600,5,-1.09,2064938300,37615,96.98,55500,55500,54500,71600,38600,55100,54897.88,32.81,-14513,-14935,56300,55700,55200,54600,54100,55450,54350,1106,16500,5000,39670,100,1,21929154,11951,-3.78,0.34,12,0.17,-14405.00,159891.00,94900,20240527,-42.57,51400,20250113,6.03,64500,-15.50,20250220,51400,6.03,20250113,94900,-42.57,20240527,51400,6.03,20250113,0.87,N,035760,5000,1105 억,,3525552,N,N,1068,N,00,N 20250318,150432,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,54800,-300,5,-0.54,1791017300,32597,84.05,55500,55500,54500,71600,38600,55100,54944.24,32.84,-11567,-12255,56300,55700,55200,54600,54100,55450,54350,1106,16500,5000,39670,100,1,21929154,12017,-3.80,0.34,12,0.15,-14405.00,159891.00,94900,20240527,-42.26,51400,20250113,6.61,64500,-15.04,20250220,51400,6.61,20250113,94900,-42.26,20240527,51400,6.61,20250113,0.87,N,035760,5000,1105 억,,3528498,N,N,145,N,00,N 20250318,140431,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,54600,-500,5,-0.91,1480733600,26920,69.41,55500,55500,54500,71600,38600,55100,55004.96,32.85,-10116,-10698,56300,55700,55200,54600,54100,55450,54350,1106,16500,5000,39670,100,1,21929154,11973,-3.79,0.34,12,0.12,-14405.00,159891.00,94900,20240527,-42.47,51400,20250113,6.23,64500,-15.35,20250220,51400,6.23,20250113,94900,-42.47,20240527,51400,6.23,20250113,0.87,N,035760,5000,1105 억,,3529949,N,N,145,N,00,N diff --git a/035810/price/prices-20250301.csv b/035810/price/prices-20250301.csv index 54759ff41c89..2e7362540a8e 100644 --- a/035810/price/prices-20250301.csv +++ b/035810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160431,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2940,30,2,1.03,1137345349,387418,146.10,2945,2990,2900,3780,2040,2910,2935.71,3.66,0,52141,2966,2937,2916,2887,2866,2927,2877,329,870,500,2150,5,1,65145845,1915,7.22,0.33,12,0.59,407.00,8968.00,3400,20240524,-13.53,2475,20240909,18.79,2990,-1.67,20250319,2605,12.86,20250203,3400,-13.53,20240524,2475,18.79,20240909,1.77,N,035810,500,329 억,,2387537,N,N,1,N,00,N +20250319,150432,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2935,25,2,0.86,1103638214,375944,141.77,2945,2990,2900,3780,2040,2910,2935.65,3.66,0,54061,2966,2937,2916,2887,2866,2927,2877,329,870,500,2150,5,1,65145845,1912,7.21,0.33,12,0.58,407.00,8968.00,3400,20240524,-13.68,2475,20240909,18.59,2990,-1.84,20250319,2605,12.67,20250203,3400,-13.68,20240524,2475,18.59,20240909,1.77,N,035810,500,329 억,,2387537,N,N,287,N,00,N +20250319,140433,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2925,15,2,0.52,1030370189,350912,132.33,2945,2990,2900,3780,2040,2910,2936.26,3.66,0,50737,2966,2937,2916,2887,2866,2927,2877,329,870,500,2150,5,1,65145845,1906,7.19,0.33,12,0.54,407.00,8968.00,3400,20240524,-13.97,2475,20240909,18.18,2990,-2.17,20250319,2605,12.28,20250203,3400,-13.97,20240524,2475,18.18,20240909,1.77,N,035810,500,329 억,,2387537,N,N,287,N,00,N +20250319,130431,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2915,5,2,0.17,986667888,335921,126.68,2945,2990,2900,3780,2040,2910,2937.20,3.66,0,44810,2966,2937,2916,2887,2866,2927,2877,329,870,500,2150,5,1,65145845,1899,7.16,0.33,12,0.52,407.00,8968.00,3400,20240524,-14.26,2475,20240909,17.78,2990,-2.51,20250319,2605,11.90,20250203,3400,-14.26,20240524,2475,17.78,20240909,1.77,N,035810,500,329 억,,2387537,N,N,287,N,00,N +20250319,120431,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2912,2,2,0.07,938117485,319229,120.38,2945,2990,2900,3780,2040,2910,2938.70,3.66,0,44937,2966,2937,2916,2887,2866,2927,2877,329,870,500,2150,5,1,65145845,1897,7.15,0.32,12,0.49,407.00,8968.00,3400,20240524,-14.35,2475,20240909,17.66,2990,-2.61,20250319,2605,11.79,20250203,3400,-14.35,20240524,2475,17.66,20240909,1.77,N,035810,500,329 억,,2387537,N,N,287,N,00,N +20250319,110432,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2910,0,3,0.00,736310013,249875,94.23,2945,2990,2900,3780,2040,2910,2946.71,3.66,0,30504,2966,2937,2916,2887,2866,2927,2877,329,870,500,2150,5,1,65145845,1896,7.15,0.32,12,0.38,407.00,8968.00,3400,20240524,-14.41,2475,20240909,17.58,2990,-2.68,20250319,2605,11.71,20250203,3400,-14.41,20240524,2475,17.58,20240909,1.77,N,035810,500,329 억,,2387537,N,N,287,N,00,N +20250319,100433,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2940,30,2,1.03,554734181,187666,70.77,2945,2990,2925,3780,2040,2910,2955.97,3.66,0,34164,2966,2937,2916,2887,2866,2927,2877,329,870,500,2150,5,1,65145845,1915,7.22,0.33,12,0.29,407.00,8968.00,3400,20240524,-13.53,2475,20240909,18.79,2990,-1.67,20250319,2605,12.86,20250203,3400,-13.53,20240524,2475,18.79,20240909,1.77,N,035810,500,329 억,,2387537,N,N,287,N,00,N +20250319,090434,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2940,30,2,1.03,50278605,17123,6.46,2945,2945,2925,3780,2040,2910,2936.32,3.66,0,-11509,2966,2937,2916,2887,2866,2927,2877,329,870,500,2150,5,1,65145845,1915,7.22,0.33,12,0.03,407.00,8968.00,3400,20240524,-13.53,2475,20240909,18.79,2945,0.00,20250318,2605,12.86,20250203,3400,-13.53,20240524,2475,18.79,20240909,1.77,N,035810,500,329 억,,2387537,N,N,287,N,00,N 20250318,160430,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2910,-20,5,-0.68,734866417,252121,26.57,2945,2945,2895,3805,2055,2930,2914.77,3.62,0,9640,3030,2980,2890,2840,2750,3005,2865,329,875,500,2160,5,1,65145845,1896,7.15,0.32,12,0.39,407.00,8968.00,3400,20240524,-14.41,2475,20240909,17.58,2945,-1.19,20250318,2605,11.71,20250203,3400,-14.41,20240524,2475,17.58,20240909,1.77,N,035810,500,329 억,,2360847,N,N,287,N,00,N 20250318,150432,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2910,-20,5,-0.68,676103877,231883,24.44,2945,2945,2895,3805,2055,2930,2915.71,3.62,0,2252,3030,2980,2890,2840,2750,3005,2865,329,875,500,2160,5,1,65145845,1896,7.15,0.32,12,0.36,407.00,8968.00,3400,20240524,-14.41,2475,20240909,17.58,2945,-1.19,20250318,2605,11.71,20250203,3400,-14.41,20240524,2475,17.58,20240909,1.77,N,035810,500,329 억,,2360847,N,N,0,N,00,N 20250318,140431,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2920,-10,5,-0.34,591727137,202820,21.38,2945,2945,2895,3805,2055,2930,2917.50,3.62,0,3777,3030,2980,2890,2840,2750,3005,2865,329,875,500,2160,5,1,65145845,1902,7.17,0.33,12,0.31,407.00,8968.00,3400,20240524,-14.12,2475,20240909,17.98,2945,-0.85,20250318,2605,12.09,20250203,3400,-14.12,20240524,2475,17.98,20240909,1.77,N,035810,500,329 억,,2360847,N,N,0,N,00,N diff --git a/035890/price/prices-20250301.csv b/035890/price/prices-20250301.csv index 3aced6f04e94..5f9b91b057d6 100644 --- a/035890/price/prices-20250301.csv +++ b/035890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160431,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1520,3,2,0.20,96030810,63646,117.50,1515,1525,1505,1972,1062,1517,1508.83,4.41,0,-26098,1535,1525,1515,1505,1495,1521,1501,1149,455,500,1120,1,1,229808457,3493,2.47,0.39,12,0.03,615.00,3860.00,1680,20241218,-9.52,1190,20240805,27.73,1664,-8.65,20250114,1459,4.18,20250311,1680,-9.52,20241218,1190,27.73,20240805,0.13,N,035890,500,1149 억,,10123415,N,N,16,N,00,N +20250319,150432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1506,-11,5,-0.73,73529995,48758,90.02,1515,1525,1505,1972,1062,1517,1508.06,4.41,0,-22414,1535,1525,1515,1505,1495,1521,1501,1149,455,500,1120,1,1,229808457,3461,2.45,0.39,12,0.02,615.00,3860.00,1680,20241218,-10.36,1190,20240805,26.55,1664,-9.50,20250114,1459,3.22,20250311,1680,-10.36,20241218,1190,26.55,20240805,0.13,N,035890,500,1149 억,,10123415,N,N,350,N,00,N +20250319,140433,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1506,-11,5,-0.73,63500977,42099,77.72,1515,1525,1506,1972,1062,1517,1508.37,4.41,0,-20362,1535,1525,1515,1505,1495,1521,1501,1149,455,500,1120,1,1,229808457,3461,2.45,0.39,12,0.02,615.00,3860.00,1680,20241218,-10.36,1190,20240805,26.55,1664,-9.50,20250114,1459,3.22,20250311,1680,-10.36,20241218,1190,26.55,20240805,0.13,N,035890,500,1149 억,,10123415,N,N,350,N,00,N +20250319,130432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1508,-9,5,-0.59,41183035,27288,50.38,1515,1525,1506,1972,1062,1517,1509.20,4.41,0,-14298,1535,1525,1515,1505,1495,1521,1501,1149,455,500,1120,1,1,229808457,3466,2.45,0.39,12,0.01,615.00,3860.00,1680,20241218,-10.24,1190,20240805,26.72,1664,-9.38,20250114,1459,3.36,20250311,1680,-10.24,20241218,1190,26.72,20240805,0.13,N,035890,500,1149 억,,10123415,N,N,350,N,00,N +20250319,120432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1506,-11,5,-0.73,37904220,25113,46.36,1515,1525,1506,1972,1062,1517,1509.35,4.41,0,-13312,1535,1525,1515,1505,1495,1521,1501,1149,455,500,1120,1,1,229808457,3461,2.45,0.39,12,0.01,615.00,3860.00,1680,20241218,-10.36,1190,20240805,26.55,1664,-9.50,20250114,1459,3.22,20250311,1680,-10.36,20241218,1190,26.55,20240805,0.13,N,035890,500,1149 억,,10123415,N,N,350,N,00,N +20250319,110432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1507,-10,5,-0.66,28222656,18691,34.51,1515,1525,1507,1972,1062,1517,1509.96,4.41,0,-11737,1535,1525,1515,1505,1495,1521,1501,1149,455,500,1120,1,1,229808457,3463,2.45,0.39,12,0.01,615.00,3860.00,1680,20241218,-10.30,1190,20240805,26.64,1664,-9.44,20250114,1459,3.29,20250311,1680,-10.30,20241218,1190,26.64,20240805,0.13,N,035890,500,1149 억,,10123415,N,N,350,N,00,N +20250319,100433,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1510,-7,5,-0.46,13903984,9201,16.99,1515,1525,1507,1972,1062,1517,1511.14,4.41,0,-4344,1535,1525,1515,1505,1495,1521,1501,1149,455,500,1120,1,1,229808457,3470,2.46,0.39,12,0.00,615.00,3860.00,1680,20241218,-10.12,1190,20240805,26.89,1664,-9.25,20250114,1459,3.50,20250311,1680,-10.12,20241218,1190,26.89,20240805,0.13,N,035890,500,1149 억,,10123415,N,N,350,N,00,N +20250319,090434,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1524,7,2,0.46,315133,208,0.38,1515,1524,1515,1972,1062,1517,1515.06,4.41,0,-56,1535,1525,1515,1505,1495,1521,1501,1149,455,500,1120,1,1,229808457,3502,2.48,0.39,12,0.00,615.00,3860.00,1680,20241218,-9.29,1190,20240805,28.07,1664,-8.41,20250114,1459,4.46,20250311,1680,-9.29,20241218,1190,28.07,20240805,0.13,N,035890,500,1149 억,,10123415,N,N,350,N,00,N 20250318,160430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1517,-3,5,-0.20,81766017,54155,60.21,1520,1525,1505,1976,1064,1520,1509.85,4.41,0,-5009,1536,1527,1516,1507,1496,1532,1512,1149,456,500,1120,1,1,229808457,3486,2.47,0.39,12,0.02,615.00,3860.00,1680,20241218,-9.70,1190,20240805,27.48,1664,-8.83,20250114,1459,3.98,20250311,1680,-9.70,20241218,1190,27.48,20240805,0.11,N,035890,500,1149 억,,10128452,N,N,350,N,00,N 20250318,150432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1510,-10,5,-0.66,63700556,42185,46.90,1520,1525,1506,1976,1064,1520,1510.03,4.41,0,-3243,1536,1527,1516,1507,1496,1532,1512,1149,456,500,1120,1,1,229808457,3470,2.46,0.39,12,0.02,615.00,3860.00,1680,20241218,-10.12,1190,20240805,26.89,1664,-9.25,20250114,1459,3.50,20250311,1680,-10.12,20241218,1190,26.89,20240805,0.11,N,035890,500,1149 억,,10128452,N,N,13,N,00,N 20250318,140431,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1509,-11,5,-0.72,61116576,40471,45.00,1520,1525,1506,1976,1064,1520,1510.13,4.41,0,-2652,1536,1527,1516,1507,1496,1532,1512,1149,456,500,1120,1,1,229808457,3468,2.45,0.39,12,0.02,615.00,3860.00,1680,20241218,-10.18,1190,20240805,26.81,1664,-9.31,20250114,1459,3.43,20250311,1680,-10.18,20241218,1190,26.81,20240805,0.11,N,035890,500,1149 억,,10128452,N,N,13,N,00,N diff --git a/035900/price/prices-20250301.csv b/035900/price/prices-20250301.csv index 498c1b5fea16..ab71e1e48822 100644 --- a/035900/price/prices-20250301.csv +++ b/035900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160431,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62800,-200,5,-0.32,64942229100,1031449,36.23,63000,63800,62250,81900,44100,63000,62962.57,23.14,0,-165739,72400,67700,65300,60600,58200,66500,59400,180,18900,500,45360,100,1,35532492,22314,21.14,5.49,12,2.90,2971.00,11435.00,87400,20250220,-28.15,43100,20240909,45.71,87400,-28.15,20250220,62250,0.88,20250319,87400,-28.15,20250220,43100,45.71,20240909,3.07,N,035900,500,179 억,,8222257,N,N,3250,N,00,N +20250319,150433,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62900,-100,5,-0.16,61080043100,969926,34.07,63000,63800,62250,81900,44100,63000,62973.90,23.14,0,-167054,72400,67700,65300,60600,58200,66500,59400,180,18900,500,45360,100,1,35532492,22350,21.17,5.50,12,2.73,2971.00,11435.00,87400,20250220,-28.03,43100,20240909,45.94,87400,-28.03,20250220,62250,1.04,20250319,87400,-28.03,20250220,43100,45.94,20240909,3.07,N,035900,500,179 억,,8222257,N,N,4048,N,00,N +20250319,140434,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62900,-100,5,-0.16,52935707700,840239,29.51,63000,63800,62250,81900,44100,63000,63000.78,23.14,0,-162253,72400,67700,65300,60600,58200,66500,59400,180,18900,500,45360,100,1,35532492,22350,21.17,5.50,12,2.36,2971.00,11435.00,87400,20250220,-28.03,43100,20240909,45.94,87400,-28.03,20250220,62250,1.04,20250319,87400,-28.03,20250220,43100,45.94,20240909,3.07,N,035900,500,179 억,,8222257,N,N,4048,N,00,N +20250319,130432,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62500,-500,5,-0.79,45802877300,727007,25.54,63000,63800,62250,81900,44100,63000,63001.98,23.14,0,-148015,72400,67700,65300,60600,58200,66500,59400,180,18900,500,45360,100,1,35532492,22208,21.04,5.47,12,2.05,2971.00,11435.00,87400,20250220,-28.49,43100,20240909,45.01,87400,-28.49,20250220,62250,0.40,20250319,87400,-28.49,20250220,43100,45.01,20240909,3.07,N,035900,500,179 억,,8222257,N,N,4048,N,00,N +20250319,120432,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62800,-200,5,-0.32,42372616550,672285,23.61,63000,63800,62250,81900,44100,63000,63027.79,23.14,0,-140452,72400,67700,65300,60600,58200,66500,59400,180,18900,500,45360,100,1,35532492,22314,21.14,5.49,12,1.89,2971.00,11435.00,87400,20250220,-28.15,43100,20240909,45.71,87400,-28.15,20250220,62250,0.88,20250319,87400,-28.15,20250220,43100,45.71,20240909,3.07,N,035900,500,179 억,,8222257,N,N,4048,N,00,N +20250319,110432,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62700,-300,5,-0.48,36671850400,581191,20.41,63000,63800,62250,81900,44100,63000,63097.89,23.14,0,-134698,72400,67700,65300,60600,58200,66500,59400,180,18900,500,45360,100,1,35532492,22279,21.10,5.48,12,1.64,2971.00,11435.00,87400,20250220,-28.26,43100,20240909,45.48,87400,-28.26,20250220,62250,0.72,20250319,87400,-28.26,20250220,43100,45.48,20240909,3.07,N,035900,500,179 억,,8222257,N,N,4048,N,00,N +20250319,100433,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63300,300,2,0.48,21263429450,335630,11.79,63000,63800,62500,81900,44100,63000,63354.57,23.14,0,-98403,72400,67700,65300,60600,58200,66500,59400,180,18900,500,45360,100,1,35532492,22492,21.31,5.54,12,0.94,2971.00,11435.00,87400,20250220,-27.57,43100,20240909,46.87,87400,-27.57,20250220,62500,1.28,20250319,87400,-27.57,20250220,43100,46.87,20240909,3.07,N,035900,500,179 억,,8222257,N,N,4048,N,00,N +20250319,090434,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63500,500,2,0.79,4246652300,67234,2.36,63000,63600,62500,81900,44100,63000,63164.10,23.14,0,-9662,72400,67700,65300,60600,58200,66500,59400,180,18900,500,45360,100,1,35532492,22563,21.37,5.55,12,0.19,2971.00,11435.00,87400,20250220,-27.35,43100,20240909,47.33,87400,-27.35,20250220,62500,1.60,20250319,87400,-27.35,20250220,43100,47.33,20240909,3.07,N,035900,500,179 억,,8222257,N,N,4048,N,00,N 20250318,160430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63000,-6700,5,-9.61,182767948200,2827904,629.55,70000,70000,62900,90600,48800,69700,64632.03,25.22,0,-747769,71700,70700,69600,68600,67500,70150,68050,180,20900,500,50180,100,1,35532492,22385,21.20,5.51,12,7.96,2971.00,11435.00,87400,20250220,-27.92,43100,20240909,46.17,87400,-27.92,20250220,62900,0.16,20250318,87400,-27.92,20250220,43100,46.17,20240909,2.96,N,035900,500,179 억,,8960064,N,N,4048,N,00,N 20250318,150433,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63300,-6400,5,-9.18,169655632200,2620018,583.27,70000,70000,63000,90600,48800,69700,64753.30,25.22,0,-682024,71700,70700,69600,68600,67500,70150,68050,180,20900,500,50180,100,1,35532492,22492,21.31,5.54,12,7.37,2971.00,11435.00,87400,20250220,-27.57,43100,20240909,46.87,87400,-27.57,20250220,63000,0.48,20250318,87400,-27.57,20250220,43100,46.87,20240909,2.96,N,035900,500,179 억,,8960064,N,N,388,N,00,N 20250318,140432,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63500,-6200,5,-8.90,149035406700,2293827,510.65,70000,70000,63300,90600,48800,69700,64972.05,25.22,0,-628014,71700,70700,69600,68600,67500,70150,68050,180,20900,500,50180,100,1,35532492,22563,21.37,5.55,12,6.46,2971.00,11435.00,87400,20250220,-27.35,43100,20240909,47.33,87400,-27.35,20250220,63300,0.32,20250318,87400,-27.35,20250220,43100,47.33,20240909,2.96,N,035900,500,179 억,,8960064,N,N,388,N,00,N diff --git a/036000/price/prices-20250301.csv b/036000/price/prices-20250301.csv index b9c220d7c946..82aeb0879c91 100644 --- a/036000/price/prices-20250301.csv +++ b/036000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2780,85,2,3.15,886646320,318292,559.09,2690,2840,2650,3500,1890,2695,2785.64,1.13,0,48243,2761,2727,2696,2662,2631,2745,2680,116,805,500,1610,5,1,23034277,640,7.11,0.49,12,1.38,391.00,5677.00,3600,20241014,-22.78,1605,20240819,73.21,3295,-15.63,20250227,1850,50.27,20250102,3600,-22.78,20241014,1605,73.21,20240819,0.00,N,036000,500,116 억,,259378,N,N,0,N,00,N +20250319,150433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2790,95,2,3.53,867251510,311319,546.85,2690,2840,2650,3500,1890,2695,2785.73,1.13,0,50022,2761,2727,2696,2662,2631,2745,2680,116,805,500,1610,5,1,23034277,643,7.14,0.49,12,1.35,391.00,5677.00,3600,20241014,-22.50,1605,20240819,73.83,3295,-15.33,20250227,1850,50.81,20250102,3600,-22.50,20241014,1605,73.83,20240819,0.00,N,036000,500,116 억,,259378,N,N,0,N,00,N +20250319,140434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2790,95,2,3.53,773487815,277763,487.90,2690,2840,2650,3500,1890,2695,2784.70,1.13,0,47538,2761,2727,2696,2662,2631,2745,2680,116,805,500,1610,5,1,23034277,643,7.14,0.49,12,1.21,391.00,5677.00,3600,20241014,-22.50,1605,20240819,73.83,3295,-15.33,20250227,1850,50.81,20250102,3600,-22.50,20241014,1605,73.83,20240819,0.00,N,036000,500,116 억,,259378,N,N,0,N,00,N +20250319,130432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2815,120,2,4.45,750874360,269689,473.72,2690,2840,2650,3500,1890,2695,2784.22,1.13,0,47108,2761,2727,2696,2662,2631,2745,2680,116,805,500,1610,5,1,23034277,648,7.20,0.50,12,1.17,391.00,5677.00,3600,20241014,-21.81,1605,20240819,75.39,3295,-14.57,20250227,1850,52.16,20250102,3600,-21.81,20241014,1605,75.39,20240819,0.00,N,036000,500,116 억,,259378,N,N,0,N,00,N +20250319,120432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2810,115,2,4.27,660912680,237583,417.32,2690,2840,2650,3500,1890,2695,2781.82,1.13,0,38506,2761,2727,2696,2662,2631,2745,2680,116,805,500,1610,5,1,23034277,647,7.19,0.49,12,1.03,391.00,5677.00,3600,20241014,-21.94,1605,20240819,75.08,3295,-14.72,20250227,1850,51.89,20250102,3600,-21.94,20241014,1605,75.08,20240819,0.00,N,036000,500,116 억,,259378,N,N,0,N,00,N +20250319,110433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2800,105,2,3.90,507996426,183134,321.68,2690,2835,2650,3500,1890,2695,2773.91,1.13,0,17209,2761,2727,2696,2662,2631,2745,2680,116,805,500,1610,5,1,23034277,645,7.16,0.49,12,0.80,391.00,5677.00,3600,20241014,-22.22,1605,20240819,74.45,3295,-15.02,20250227,1850,51.35,20250102,3600,-22.22,20241014,1605,74.45,20240819,0.00,N,036000,500,116 억,,259378,N,N,0,N,00,N +20250319,100433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2775,80,2,2.97,165251991,60979,107.11,2690,2805,2650,3500,1890,2695,2709.98,1.13,0,847,2761,2727,2696,2662,2631,2745,2680,116,805,500,1610,5,1,23034277,639,7.10,0.49,12,0.26,391.00,5677.00,3600,20241014,-22.92,1605,20240819,72.90,3295,-15.78,20250227,1850,50.00,20250102,3600,-22.92,20241014,1605,72.90,20240819,0.00,N,036000,500,116 억,,259378,N,N,0,N,00,N +20250319,090435,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2660,-35,5,-1.30,5981425,2254,3.96,2690,2690,2650,3500,1890,2695,2653.69,1.13,0,-48,2761,2727,2696,2662,2631,2745,2680,116,805,500,1610,5,1,23034277,613,6.80,0.47,12,0.01,391.00,5677.00,3600,20241014,-26.11,1605,20240819,65.73,3295,-19.27,20250227,1850,43.78,20250102,3600,-26.11,20241014,1605,65.73,20240819,0.00,N,036000,500,116 억,,259378,N,N,0,N,00,N 20250318,160430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2695,-5,5,-0.19,150490170,55853,71.79,2680,2730,2665,3510,1890,2700,2694.40,1.15,0,-6509,2790,2745,2700,2655,2610,2745,2655,116,810,500,1620,5,1,23034277,621,6.89,0.47,12,0.24,391.00,5677.00,3600,20241014,-25.14,1605,20240819,67.91,3295,-18.21,20250227,1850,45.68,20250102,3600,-25.14,20241014,1605,67.91,20240819,0.00,N,036000,500,116 억,,265856,N,N,0,N,00,N 20250318,150433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2695,-5,5,-0.19,121296060,45004,57.84,2680,2730,2665,3510,1890,2700,2695.23,1.15,0,-1760,2790,2745,2700,2655,2610,2745,2655,116,810,500,1620,5,1,23034277,621,6.89,0.47,12,0.20,391.00,5677.00,3600,20241014,-25.14,1605,20240819,67.91,3295,-18.21,20250227,1850,45.68,20250102,3600,-25.14,20241014,1605,67.91,20240819,0.00,N,036000,500,116 억,,265856,N,N,0,N,00,N 20250318,140432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2715,15,2,0.56,108471500,40242,51.72,2680,2730,2665,3510,1890,2700,2695.48,1.15,0,-1225,2790,2745,2700,2655,2610,2745,2655,116,810,500,1620,5,1,23034277,625,6.94,0.48,12,0.17,391.00,5677.00,3600,20241014,-24.58,1605,20240819,69.16,3295,-17.60,20250227,1850,46.76,20250102,3600,-24.58,20241014,1605,69.16,20240819,0.00,N,036000,500,116 억,,265856,N,N,0,N,00,N diff --git a/036010/price/prices-20250301.csv b/036010/price/prices-20250301.csv index ce771cd007ea..c31aa99e73de 100644 --- a/036010/price/prices-20250301.csv +++ b/036010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,90,2,1.53,445565075,75174,219.25,5860,6030,5800,7630,4110,5870,5927.12,14.80,0,15944,6003,5936,5873,5806,5743,5970,5840,69,1760,500,4100,10,1,13292934,792,-33.30,0.70,12,0.57,-179.00,8521.00,13910,20240401,-57.15,3765,20241209,58.30,7470,-20.21,20250217,4455,33.78,20250102,13910,-57.15,20240401,3765,58.30,20241209,3.52,N,036010,500,68 억,,1966948,N,N,0,N,00,N +20250319,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,90,2,1.53,433070795,73072,213.12,5860,6030,5800,7630,4110,5870,5926.63,14.80,0,15675,6003,5936,5873,5806,5743,5970,5840,69,1760,500,4100,10,1,13292934,792,-33.30,0.70,12,0.55,-179.00,8521.00,13910,20240401,-57.15,3765,20241209,58.30,7470,-20.21,20250217,4455,33.78,20250102,13910,-57.15,20240401,3765,58.30,20241209,3.52,N,036010,500,68 억,,1966948,N,N,0,N,00,N +20250319,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,30,2,0.51,393274625,66369,193.57,5860,6030,5800,7630,4110,5870,5925.58,14.80,0,16279,6003,5936,5873,5806,5743,5970,5840,69,1760,500,4100,10,1,13292934,784,-32.96,0.69,12,0.50,-179.00,8521.00,13910,20240401,-57.58,3765,20241209,56.71,7470,-21.02,20250217,4455,32.44,20250102,13910,-57.58,20240401,3765,56.71,20241209,3.52,N,036010,500,68 억,,1966948,N,N,0,N,00,N +20250319,130433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,50,2,0.85,371099375,62611,182.61,5860,6030,5800,7630,4110,5870,5927.06,14.80,0,18786,6003,5936,5873,5806,5743,5970,5840,69,1760,500,4100,10,1,13292934,787,-33.07,0.69,12,0.47,-179.00,8521.00,13910,20240401,-57.44,3765,20241209,57.24,7470,-20.75,20250217,4455,32.88,20250102,13910,-57.44,20240401,3765,57.24,20241209,3.52,N,036010,500,68 억,,1966948,N,N,0,N,00,N +20250319,120432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,50,2,0.85,368450720,62163,181.30,5860,6030,5800,7630,4110,5870,5927.17,14.80,0,18743,6003,5936,5873,5806,5743,5970,5840,69,1760,500,4100,10,1,13292934,787,-33.07,0.69,12,0.47,-179.00,8521.00,13910,20240401,-57.44,3765,20241209,57.24,7470,-20.75,20250217,4455,32.88,20250102,13910,-57.44,20240401,3765,57.24,20241209,3.52,N,036010,500,68 억,,1966948,N,N,0,N,00,N +20250319,110433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,0,3,0.00,351521800,59291,172.93,5860,6030,5800,7630,4110,5870,5928.75,14.80,0,18058,6003,5936,5873,5806,5743,5970,5840,69,1760,500,4100,10,1,13292934,780,-32.79,0.69,12,0.45,-179.00,8521.00,13910,20240401,-57.80,3765,20241209,55.91,7470,-21.42,20250217,4455,31.76,20250102,13910,-57.80,20240401,3765,55.91,20241209,3.52,N,036010,500,68 억,,1966948,N,N,0,N,00,N +20250319,100434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,110,2,1.87,219850070,36955,107.78,5860,6030,5800,7630,4110,5870,5949.13,14.80,0,4227,6003,5936,5873,5806,5743,5970,5840,69,1760,500,4100,10,1,13292934,795,-33.41,0.70,12,0.28,-179.00,8521.00,13910,20240401,-57.01,3765,20241209,58.83,7470,-19.95,20250217,4455,34.23,20250102,13910,-57.01,20240401,3765,58.83,20241209,3.52,N,036010,500,68 억,,1966948,N,N,0,N,00,N +20250319,090435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,-60,5,-1.02,4302660,738,2.15,5860,5860,5810,7630,4110,5870,5830.16,14.80,0,-52,6003,5936,5873,5806,5743,5970,5840,69,1760,500,4100,10,1,13292934,772,-32.46,0.68,12,0.01,-179.00,8521.00,13910,20240401,-58.23,3765,20241209,54.32,7470,-22.22,20250217,4455,30.42,20250102,13910,-58.23,20240401,3765,54.32,20241209,3.52,N,036010,500,68 억,,1966948,N,N,0,N,00,N 20250318,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,0,3,0.00,201069000,34279,87.33,5860,5940,5810,7630,4110,5870,5865.66,14.91,0,-15430,6076,5972,5866,5762,5656,6025,5815,69,1760,500,4100,10,1,13292934,780,-32.79,0.69,12,0.26,-179.00,8521.00,13910,20240401,-57.80,3765,20241209,55.91,7470,-21.42,20250217,4455,31.76,20250102,13910,-57.80,20240401,3765,55.91,20241209,3.61,N,036010,500,68 억,,1982014,N,N,0,N,00,N 20250318,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-10,5,-0.17,194357380,33131,84.41,5860,5940,5810,7630,4110,5870,5866.33,14.91,0,-15346,6076,5972,5866,5762,5656,6025,5815,69,1760,500,4100,10,1,13292934,779,-32.74,0.69,12,0.25,-179.00,8521.00,13910,20240401,-57.87,3765,20241209,55.64,7470,-21.55,20250217,4455,31.54,20250102,13910,-57.87,20240401,3765,55.64,20241209,3.61,N,036010,500,68 억,,1982014,N,N,0,N,00,N 20250318,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-40,5,-0.68,181987770,31012,79.01,5860,5940,5810,7630,4110,5870,5868.30,14.91,0,-14811,6076,5972,5866,5762,5656,6025,5815,69,1760,500,4100,10,1,13292934,775,-32.57,0.68,12,0.23,-179.00,8521.00,13910,20240401,-58.09,3765,20241209,54.85,7470,-21.95,20250217,4455,30.86,20250102,13910,-58.09,20240401,3765,54.85,20241209,3.61,N,036010,500,68 억,,1982014,N,N,0,N,00,N diff --git a/036030/price/prices-20250301.csv b/036030/price/prices-20250301.csv index 56afa67ad025..e07aeec48e5c 100644 --- a/036030/price/prices-20250301.csv +++ b/036030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,-15,5,-0.39,94589467,24837,61.95,3825,3860,3790,4985,2685,3835,3808.41,1.93,-1421,-1764,3875,3855,3815,3795,3755,3865,3805,490,1150,1000,2830,5,1,49019283,1873,9.53,0.72,12,0.05,401.00,5330.00,5790,20240307,-34.02,3260,20241209,17.18,4015,-4.86,20250213,3385,12.85,20250203,5660,-32.51,20240319,3260,17.18,20241209,0.64,N,036030,1000,490 억,,463068,N,N,15,N,00,N +20250319,150434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3802,-33,5,-0.86,90775416,23836,59.46,3825,3860,3790,4985,2685,3835,3808.33,1.93,-1368,-1230,3875,3855,3815,3795,3755,3865,3805,490,1150,1000,2830,5,1,49019283,1864,9.48,0.71,12,0.05,401.00,5330.00,5790,20240307,-34.34,3260,20241209,16.63,4015,-5.31,20250213,3385,12.32,20250203,5660,-32.83,20240319,3260,16.63,20241209,0.64,N,036030,1000,490 억,,463121,N,N,269,N,00,N +20250319,140434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-35,5,-0.91,68242625,17910,44.67,3825,3860,3795,4985,2685,3835,3810.31,1.93,-376,-284,3875,3855,3815,3795,3755,3865,3805,490,1150,1000,2830,5,1,49019283,1863,9.48,0.71,12,0.04,401.00,5330.00,5790,20240307,-34.37,3260,20241209,16.56,4015,-5.35,20250213,3385,12.26,20250203,5660,-32.86,20240319,3260,16.56,20241209,0.64,N,036030,1000,490 억,,464113,N,N,269,N,00,N +20250319,130433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-35,5,-0.91,65375950,17156,42.79,3825,3860,3795,4985,2685,3835,3810.68,1.93,-273,-284,3875,3855,3815,3795,3755,3865,3805,490,1150,1000,2830,5,1,49019283,1863,9.48,0.71,12,0.03,401.00,5330.00,5790,20240307,-34.37,3260,20241209,16.56,4015,-5.35,20250213,3385,12.26,20250203,5660,-32.86,20240319,3260,16.56,20241209,0.64,N,036030,1000,490 억,,464216,N,N,269,N,00,N +20250319,120433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,-20,5,-0.52,34436805,9019,22.50,3825,3860,3800,4985,2685,3835,3818.25,1.93,-436,-485,3875,3855,3815,3795,3755,3865,3805,490,1150,1000,2830,5,1,49019283,1870,9.51,0.72,12,0.02,401.00,5330.00,5790,20240307,-34.11,3260,20241209,17.02,4015,-4.98,20250213,3385,12.70,20250203,5660,-32.60,20240319,3260,17.02,20241209,0.64,N,036030,1000,490 억,,464053,N,N,269,N,00,N +20250319,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,-25,5,-0.65,14059970,3678,9.17,3825,3860,3800,4985,2685,3835,3822.72,1.93,-344,-393,3875,3855,3815,3795,3755,3865,3805,490,1150,1000,2830,5,1,49019283,1868,9.50,0.71,12,0.01,401.00,5330.00,5790,20240307,-34.20,3260,20241209,16.87,4015,-5.11,20250213,3385,12.56,20250203,5660,-32.69,20240319,3260,16.87,20241209,0.64,N,036030,1000,490 억,,464145,N,N,269,N,00,N +20250319,100434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,-30,5,-0.78,12076735,3158,7.88,3825,3860,3800,4985,2685,3835,3824.17,1.93,-306,-355,3875,3855,3815,3795,3755,3865,3805,490,1150,1000,2830,5,1,49019283,1865,9.49,0.71,12,0.01,401.00,5330.00,5790,20240307,-34.28,3260,20241209,16.72,4015,-5.23,20250213,3385,12.41,20250203,5660,-32.77,20240319,3260,16.72,20241209,0.64,N,036030,1000,490 억,,464183,N,N,269,N,00,N +20250319,090435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,-30,5,-0.78,1778255,467,1.16,3825,3825,3800,4985,2685,3835,3807.83,1.93,-129,-154,3875,3855,3815,3795,3755,3865,3805,490,1150,1000,2830,5,1,49019283,1865,9.49,0.71,12,0.00,401.00,5330.00,5790,20240307,-34.28,3260,20241209,16.72,4015,-5.23,20250213,3385,12.41,20250203,5660,-32.77,20240319,3260,16.72,20241209,0.64,N,036030,1000,490 억,,464360,N,N,269,N,00,N 20250318,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,15,2,0.39,152185212,39984,58.09,3805,3835,3775,4965,2675,3820,3806.15,1.93,4503,3763,3926,3872,3796,3742,3666,3900,3770,490,1145,1000,2820,5,1,49019283,1880,9.56,0.72,12,0.08,401.00,5330.00,5830,20240306,-34.22,3260,20241209,17.64,4015,-4.48,20250213,3385,13.29,20250203,5660,-32.24,20240319,3260,17.64,20241209,0.67,N,036030,1000,490 억,,464489,N,N,269,N,00,N 20250318,150433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,0,3,0.00,138858317,36489,53.01,3805,3835,3775,4965,2675,3820,3805.48,1.93,4215,3466,3926,3872,3796,3742,3666,3900,3770,490,1145,1000,2820,5,1,49019283,1873,9.53,0.72,12,0.07,401.00,5330.00,5830,20240306,-34.48,3260,20241209,17.18,4015,-4.86,20250213,3385,12.85,20250203,5660,-32.51,20240319,3260,17.18,20241209,0.67,N,036030,1000,490 억,,464201,N,N,0,N,00,N 20250318,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,5,2,0.13,121427702,31917,46.37,3805,3825,3775,4965,2675,3820,3804.48,1.93,3755,3008,3926,3872,3796,3742,3666,3900,3770,490,1145,1000,2820,5,1,49019283,1875,9.54,0.72,12,0.07,401.00,5330.00,5830,20240306,-34.39,3260,20241209,17.33,4015,-4.73,20250213,3385,13.00,20250203,5660,-32.42,20240319,3260,17.33,20241209,0.67,N,036030,1000,490 억,,463741,N,N,0,N,00,N diff --git a/036090/price/prices-20250301.csv b/036090/price/prices-20250301.csv index 4e1265ed8e44..2da4b72d3713 100644 --- a/036090/price/prices-20250301.csv +++ b/036090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,692,-9,5,-1.28,398797116,572533,108.46,704,704,692,911,491,701,696.57,1.92,0,-210362,721,710,705,694,689,708,692,592,210,500,500,1,1,118392284,819,-3.04,0.69,12,0.48,-228.00,996.00,990,20240312,-30.10,606,20240805,14.19,838,-17.42,20250117,691,0.14,20250311,939,-26.30,20241112,606,14.19,20240805,2.79,N,036090,500,591 억,,2267562,N,N,0,N,00,N +20250319,150434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,694,-7,5,-1.00,326706904,468484,88.75,704,704,692,911,491,701,697.37,1.92,0,-201643,721,710,705,694,689,708,692,592,210,500,500,1,1,118392284,822,-3.04,0.70,12,0.40,-228.00,996.00,990,20240312,-29.90,606,20240805,14.52,838,-17.18,20250117,691,0.43,20250311,939,-26.09,20241112,606,14.52,20240805,2.79,N,036090,500,591 억,,2267562,N,N,0,N,00,N +20250319,140435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,696,-5,5,-0.71,271703474,389200,73.73,704,704,695,911,491,701,698.11,1.92,0,-179549,721,710,705,694,689,708,692,592,210,500,500,1,1,118392284,824,-3.05,0.70,12,0.33,-228.00,996.00,990,20240312,-29.70,606,20240805,14.85,838,-16.95,20250117,691,0.72,20250311,939,-25.88,20241112,606,14.85,20240805,2.79,N,036090,500,591 억,,2267562,N,N,0,N,00,N +20250319,130433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,698,-3,5,-0.43,252438896,361508,68.48,704,704,695,911,491,701,698.29,1.92,0,-165656,721,710,705,694,689,708,692,592,210,500,500,1,1,118392284,826,-3.06,0.70,12,0.31,-228.00,996.00,990,20240312,-29.49,606,20240805,15.18,838,-16.71,20250117,691,1.01,20250311,939,-25.67,20241112,606,15.18,20240805,2.79,N,036090,500,591 억,,2267562,N,N,0,N,00,N +20250319,120433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,699,-2,5,-0.29,153058708,218887,41.46,704,704,697,911,491,701,699.26,1.92,0,-43134,721,710,705,694,689,708,692,592,210,500,500,1,1,118392284,828,-3.07,0.70,12,0.18,-228.00,996.00,990,20240312,-29.39,606,20240805,15.35,838,-16.59,20250117,691,1.16,20250311,939,-25.56,20241112,606,15.35,20240805,2.79,N,036090,500,591 억,,2267562,N,N,0,N,00,N +20250319,110433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,700,-1,5,-0.14,131447693,187916,35.60,704,704,697,911,491,701,699.50,1.92,0,-39669,721,710,705,694,689,708,692,592,210,500,500,1,1,118392284,829,-3.07,0.70,12,0.16,-228.00,996.00,990,20240312,-29.29,606,20240805,15.51,838,-16.47,20250117,691,1.30,20250311,939,-25.45,20241112,606,15.51,20240805,2.79,N,036090,500,591 억,,2267562,N,N,0,N,00,N +20250319,100434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,698,-3,5,-0.43,92871654,132715,25.14,704,704,697,911,491,701,699.78,1.92,0,-25019,721,710,705,694,689,708,692,592,210,500,500,1,1,118392284,826,-3.06,0.70,12,0.11,-228.00,996.00,990,20240312,-29.49,606,20240805,15.18,838,-16.71,20250117,691,1.01,20250311,939,-25.67,20241112,606,15.18,20240805,2.79,N,036090,500,591 억,,2267562,N,N,0,N,00,N +20250319,090435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,703,2,2,0.29,5757479,8216,1.56,704,704,699,911,491,701,700.76,1.92,0,-1936,721,710,705,694,689,708,692,592,210,500,500,1,1,118392284,832,-3.08,0.71,12,0.01,-228.00,996.00,990,20240312,-28.99,606,20240805,16.01,838,-16.11,20250117,691,1.74,20250311,939,-25.13,20241112,606,16.01,20240805,2.79,N,036090,500,591 억,,2267562,N,N,0,N,00,N 20250318,160431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,701,-10,5,-1.41,365410595,518785,51.93,714,716,700,924,498,711,704.36,2.01,0,-114583,759,735,723,699,687,729,693,592,213,500,510,1,1,118392284,830,-3.07,0.70,12,0.44,-228.00,996.00,990,20240312,-29.19,606,20240805,15.68,838,-16.35,20250117,691,1.45,20250311,939,-25.35,20241112,606,15.68,20240805,2.78,N,036090,500,591 억,,2381791,N,N,0,N,00,N 20250318,150434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,704,-7,5,-0.98,332020382,471206,47.17,714,716,700,924,498,711,704.62,2.01,0,-104729,759,735,723,699,687,729,693,592,213,500,510,1,1,118392284,833,-3.09,0.71,12,0.40,-228.00,996.00,990,20240312,-28.89,606,20240805,16.17,838,-15.99,20250117,691,1.88,20250311,939,-25.03,20241112,606,16.17,20240805,2.78,N,036090,500,591 억,,2381791,N,N,0,N,00,N 20250318,140433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,701,-10,5,-1.41,288220743,408778,40.92,714,716,700,924,498,711,705.08,2.01,0,-81025,759,735,723,699,687,729,693,592,213,500,510,1,1,118392284,830,-3.07,0.70,12,0.35,-228.00,996.00,990,20240312,-29.19,606,20240805,15.68,838,-16.35,20250117,691,1.45,20250311,939,-25.35,20241112,606,15.68,20240805,2.78,N,036090,500,591 억,,2381791,N,N,0,N,00,N diff --git a/036120/price/prices-20250301.csv b/036120/price/prices-20250301.csv index 26550d0077c4..6ce72d43ec80 100644 --- a/036120/price/prices-20250301.csv +++ b/036120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-20,5,-0.94,76060465,35869,145.08,2135,2135,2105,2765,1495,2130,2120.57,1.15,0,-6599,2156,2142,2131,2117,2106,2137,2112,178,635,500,1530,5,1,35500000,749,162.31,2.56,12,0.10,13.00,825.00,3565,20240307,-40.81,1955,20241115,7.93,2525,-16.44,20250113,2100,0.48,20250310,3290,-35.87,20240416,1955,7.93,20241115,2.33,N,036120,500,177 억,,409976,N,N,0,N,00,N +20250319,150434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-20,5,-0.94,66989195,31572,127.70,2135,2135,2110,2765,1495,2130,2121.79,1.15,0,-5906,2156,2142,2131,2117,2106,2137,2112,178,635,500,1530,5,1,35500000,749,162.31,2.56,12,0.09,13.00,825.00,3565,20240307,-40.81,1955,20241115,7.93,2525,-16.44,20250113,2100,0.48,20250310,3290,-35.87,20240416,1955,7.93,20241115,2.33,N,036120,500,177 억,,409976,N,N,0,N,00,N +20250319,140435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,-15,5,-0.70,45904885,21615,87.43,2135,2135,2115,2765,1495,2130,2123.75,1.15,0,-4816,2156,2142,2131,2117,2106,2137,2112,178,635,500,1530,5,1,35500000,751,162.69,2.56,12,0.06,13.00,825.00,3565,20240307,-40.67,1955,20241115,8.18,2525,-16.24,20250113,2100,0.71,20250310,3290,-35.71,20240416,1955,8.18,20241115,2.33,N,036120,500,177 억,,409976,N,N,0,N,00,N +20250319,130433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-10,5,-0.47,41639240,19602,79.28,2135,2135,2115,2765,1495,2130,2124.23,1.15,0,-3627,2156,2142,2131,2117,2106,2137,2112,178,635,500,1530,5,1,35500000,753,163.08,2.57,12,0.06,13.00,825.00,3565,20240307,-40.53,1955,20241115,8.44,2525,-16.04,20250113,2100,0.95,20250310,3290,-35.56,20240416,1955,8.44,20241115,2.33,N,036120,500,177 억,,409976,N,N,0,N,00,N +20250319,120433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-5,5,-0.23,28133605,13235,53.53,2135,2135,2120,2765,1495,2130,2125.70,1.15,0,-2923,2156,2142,2131,2117,2106,2137,2112,178,635,500,1530,5,1,35500000,754,163.46,2.58,12,0.04,13.00,825.00,3565,20240307,-40.39,1955,20241115,8.70,2525,-15.84,20250113,2100,1.19,20250310,3290,-35.41,20240416,1955,8.70,20241115,2.33,N,036120,500,177 억,,409976,N,N,0,N,00,N +20250319,110434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-10,5,-0.47,25192085,11851,47.93,2135,2135,2120,2765,1495,2130,2125.73,1.15,0,-2727,2156,2142,2131,2117,2106,2137,2112,178,635,500,1530,5,1,35500000,753,163.08,2.57,12,0.03,13.00,825.00,3565,20240307,-40.53,1955,20241115,8.44,2525,-16.04,20250113,2100,0.95,20250310,3290,-35.56,20240416,1955,8.44,20241115,2.33,N,036120,500,177 억,,409976,N,N,0,N,00,N +20250319,100435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,0,3,0.00,12190705,5740,23.22,2135,2135,2120,2765,1495,2130,2123.82,1.15,0,-771,2156,2142,2131,2117,2106,2137,2112,178,635,500,1530,5,1,35500000,756,163.85,2.58,12,0.02,13.00,825.00,3565,20240307,-40.25,1955,20241115,8.95,2525,-15.64,20250113,2100,1.43,20250310,3290,-35.26,20240416,1955,8.95,20241115,2.33,N,036120,500,177 억,,409976,N,N,0,N,00,N +20250319,090436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,5,2,0.23,2978740,1400,5.66,2135,2135,2125,2765,1495,2130,2127.67,1.15,0,-103,2156,2142,2131,2117,2106,2137,2112,178,635,500,1530,5,1,35500000,758,164.23,2.59,12,0.00,13.00,825.00,3565,20240307,-40.11,1955,20241115,9.21,2525,-15.45,20250113,2100,1.67,20250310,3290,-35.11,20240416,1955,9.21,20241115,2.33,N,036120,500,177 억,,409976,N,N,0,N,00,N 20250318,160432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-5,5,-0.23,52591589,24724,60.33,2135,2145,2120,2775,1495,2135,2127.15,1.18,0,-7924,2161,2147,2136,2122,2111,2142,2117,178,640,500,1530,5,1,35500000,756,163.85,2.58,12,0.07,13.00,825.00,3570,20240306,-40.34,1955,20241115,8.95,2525,-15.64,20250113,2100,1.43,20250310,3290,-35.26,20240416,1955,8.95,20241115,2.36,N,036120,500,177 억,,418123,N,N,0,N,00,N 20250318,150434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,0,3,0.00,51869499,24385,59.50,2135,2145,2120,2775,1495,2135,2127.11,1.18,0,-7913,2161,2147,2136,2122,2111,2142,2117,178,640,500,1530,5,1,35500000,758,164.23,2.59,12,0.07,13.00,825.00,3570,20240306,-40.20,1955,20241115,9.21,2525,-15.45,20250113,2100,1.67,20250310,3290,-35.11,20240416,1955,9.21,20241115,2.36,N,036120,500,177 억,,418123,N,N,0,N,00,N 20250318,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,0,3,0.00,45203494,21256,51.87,2135,2145,2120,2775,1495,2135,2126.62,1.18,0,-6726,2161,2147,2136,2122,2111,2142,2117,178,640,500,1530,5,1,35500000,758,164.23,2.59,12,0.06,13.00,825.00,3570,20240306,-40.20,1955,20241115,9.21,2525,-15.45,20250113,2100,1.67,20250310,3290,-35.11,20240416,1955,9.21,20241115,2.36,N,036120,500,177 억,,418123,N,N,0,N,00,N diff --git a/036170/price/prices-20250301.csv b/036170/price/prices-20250301.csv index a5a39dc349a2..7c44265ac27d 100644 --- a/036170/price/prices-20250301.csv +++ b/036170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,963,-56,5,-5.50,435239586,452923,104.40,1017,1017,932,1324,714,1019,960.95,0.36,0,5803,1117,1067,1020,970,923,1044,947,614,305,1000,730,1,1,61365626,591,7.19,0.48,12,0.74,134.00,1996.00,1070,20250318,-10.00,756,20241209,27.38,1070,-10.00,20250318,796,20.98,20250204,1070,-10.00,20250318,756,27.38,20241209,0.09,N,036170,1000,613 억,,222808,N,N,0,N,00,N +20250319,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,956,-63,5,-6.18,414967118,431687,99.50,1017,1017,932,1324,714,1019,961.27,0.36,0,6170,1117,1067,1020,970,923,1044,947,614,305,1000,730,1,1,61365626,587,7.13,0.48,12,0.70,134.00,1996.00,1070,20250318,-10.65,756,20241209,26.46,1070,-10.65,20250318,796,20.10,20250204,1070,-10.65,20250318,756,26.46,20241209,0.09,N,036170,1000,613 억,,222808,N,N,0,N,00,N +20250319,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,955,-64,5,-6.28,403133394,419227,96.63,1017,1017,932,1324,714,1019,961.61,0.36,0,6926,1117,1067,1020,970,923,1044,947,614,305,1000,730,1,1,61365626,586,7.13,0.48,12,0.68,134.00,1996.00,1070,20250318,-10.75,756,20241209,26.32,1070,-10.75,20250318,796,19.97,20250204,1070,-10.75,20250318,756,26.32,20241209,0.09,N,036170,1000,613 억,,222808,N,N,0,N,00,N +20250319,130434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,-74,5,-7.26,369265139,383521,88.40,1017,1017,932,1324,714,1019,962.83,0.36,0,11673,1117,1067,1020,970,923,1044,947,614,305,1000,730,1,1,61365626,580,7.05,0.47,12,0.62,134.00,1996.00,1070,20250318,-11.68,756,20241209,25.00,1070,-11.68,20250318,796,18.72,20250204,1070,-11.68,20250318,756,25.00,20241209,0.09,N,036170,1000,613 억,,222808,N,N,0,N,00,N +20250319,120434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,969,-50,5,-4.91,343539127,356564,82.19,1017,1017,932,1324,714,1019,963.47,0.36,0,11189,1117,1067,1020,970,923,1044,947,614,305,1000,730,1,1,61365626,595,7.23,0.49,12,0.58,134.00,1996.00,1070,20250318,-9.44,756,20241209,28.17,1070,-9.44,20250318,796,21.73,20250204,1070,-9.44,20250318,756,28.17,20241209,0.09,N,036170,1000,613 억,,222808,N,N,0,N,00,N +20250319,110434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,973,-46,5,-4.51,334321536,346999,79.98,1017,1017,932,1324,714,1019,963.47,0.36,0,10403,1117,1067,1020,970,923,1044,947,614,305,1000,730,1,1,61365626,597,7.26,0.49,12,0.57,134.00,1996.00,1070,20250318,-9.07,756,20241209,28.70,1070,-9.07,20250318,796,22.24,20250204,1070,-9.07,20250318,756,28.70,20241209,0.09,N,036170,1000,613 억,,222808,N,N,0,N,00,N +20250319,100435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,959,-60,5,-5.89,290739482,301758,69.55,1017,1017,932,1324,714,1019,963.49,0.36,0,19446,1117,1067,1020,970,923,1044,947,614,305,1000,730,1,1,61365626,588,7.16,0.48,12,0.49,134.00,1996.00,1070,20250318,-10.37,756,20241209,26.85,1070,-10.37,20250318,796,20.48,20250204,1070,-10.37,20250318,756,26.85,20241209,0.09,N,036170,1000,613 억,,222808,N,N,0,N,00,N +20250319,090436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-19,5,-1.86,2367823,2349,0.54,1017,1017,1000,1324,714,1019,1008.01,0.36,0,-1016,1117,1067,1020,970,923,1044,947,614,305,1000,730,1,1,61365626,614,7.46,0.50,12,0.00,134.00,1996.00,1070,20250318,-6.54,756,20241209,32.28,1070,-6.54,20250318,796,25.63,20250204,1070,-6.54,20250318,756,32.28,20241209,0.09,N,036170,1000,613 억,,222808,N,N,0,N,00,N 20250318,160432,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1019,-10,5,-0.97,442824789,432261,79.05,1036,1070,973,1337,721,1029,1024.22,0.39,0,-19483,1096,1062,1026,992,956,1079,1009,614,308,1000,740,1,1,61365626,625,7.60,0.51,12,0.70,134.00,1996.00,1070,20250318,-4.77,756,20241209,34.79,1070,-4.77,20250318,796,28.02,20250204,1070,-4.77,20250318,756,34.79,20241209,0.08,N,036170,1000,613 억,,241911,N,N,0,N,00,N 20250318,150434,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1000,-29,5,-2.82,431150241,420628,76.92,1036,1070,973,1337,721,1029,1024.82,0.39,0,-18871,1096,1062,1026,992,956,1079,1009,614,308,1000,740,1,1,61365626,614,7.46,0.50,12,0.69,134.00,1996.00,1070,20250318,-6.54,756,20241209,32.28,1070,-6.54,20250318,796,25.63,20250204,1070,-6.54,20250318,756,32.28,20241209,0.08,N,036170,1000,613 억,,241911,N,N,0,N,00,N 20250318,140433,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1007,-22,5,-2.14,405654604,395164,72.26,1036,1070,973,1337,721,1029,1026.42,0.39,0,-21649,1096,1062,1026,992,956,1079,1009,614,308,1000,740,1,1,61365626,618,7.51,0.50,12,0.64,134.00,1996.00,1070,20250318,-5.89,756,20241209,33.20,1070,-5.89,20250318,796,26.51,20250204,1070,-5.89,20250318,756,33.20,20241209,0.08,N,036170,1000,613 억,,241911,N,N,0,N,00,N diff --git a/036180/price/prices-20250301.csv b/036180/price/prices-20250301.csv index 7c6f765f1b07..2cae07fd2cd3 100644 --- a/036180/price/prices-20250301.csv +++ b/036180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160433,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250319,150435,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250319,140436,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250319,130434,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250319,120434,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250319,110434,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250319,100435,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250319,090436,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250318,160432,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250318,150435,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250318,140434,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N diff --git a/036190/price/prices-20250301.csv b/036190/price/prices-20250301.csv index 44bb2a372d84..13743e8e8fdd 100644 --- a/036190/price/prices-20250301.csv +++ b/036190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160434,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,0,3,0.00,253920950,9951,539.06,25550,25700,25450,33150,17850,25500,25517.13,18.54,0,-4258,25933,25716,25483,25266,25033,25825,25375,30,7650,500,18870,50,1,6000000,1530,3.82,0.42,12,0.17,6673.00,60570.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.26,N,036190,500,30 억,,1112421,N,N,0,N,00,N +20250319,150435,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,50,2,0.20,244026300,9563,518.04,25550,25700,25450,33150,17850,25500,25517.76,18.54,0,-4333,25933,25716,25483,25266,25033,25825,25375,30,7650,500,18870,50,1,6000000,1533,3.83,0.42,12,0.16,6673.00,60570.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.26,N,036190,500,30 억,,1112421,N,N,0,N,00,N +20250319,140436,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25450,-50,5,-0.20,228082850,8939,484.24,25550,25700,25450,33150,17850,25500,25515.48,18.54,0,-4360,25933,25716,25483,25266,25033,25825,25375,30,7650,500,18870,50,1,6000000,1527,3.81,0.42,12,0.15,6673.00,60570.00,33200,20240821,-23.34,23000,20240805,10.65,26050,-2.30,20250122,24400,4.30,20250106,33200,-23.34,20240821,23000,10.65,20240805,0.26,N,036190,500,30 억,,1112421,N,N,0,N,00,N +20250319,130434,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,50,2,0.20,93245600,3652,197.83,25550,25700,25500,33150,17850,25500,25532.75,18.54,0,-381,25933,25716,25483,25266,25033,25825,25375,30,7650,500,18870,50,1,6000000,1533,3.83,0.42,12,0.06,6673.00,60570.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.26,N,036190,500,30 억,,1112421,N,N,0,N,00,N +20250319,120434,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,100,2,0.39,74218350,2906,157.42,25550,25700,25500,33150,17850,25500,25539.69,18.54,0,-373,25933,25716,25483,25266,25033,25825,25375,30,7650,500,18870,50,1,6000000,1536,3.84,0.42,12,0.05,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.26,N,036190,500,30 억,,1112421,N,N,0,N,00,N +20250319,110435,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,100,2,0.39,38633450,1512,81.91,25550,25700,25500,33150,17850,25500,25551.22,18.54,0,-325,25933,25716,25483,25266,25033,25825,25375,30,7650,500,18870,50,1,6000000,1536,3.84,0.42,12,0.03,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.26,N,036190,500,30 억,,1112421,N,N,0,N,00,N +20250319,100435,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,0,3,0.00,29348400,1148,62.19,25550,25700,25500,33150,17850,25500,25564.81,18.54,0,-325,25933,25716,25483,25266,25033,25825,25375,30,7650,500,18870,50,1,6000000,1530,3.82,0.42,12,0.02,6673.00,60570.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.26,N,036190,500,30 억,,1112421,N,N,0,N,00,N +20250319,090437,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,150,2,0.59,1154150,45,2.44,25550,25650,25550,33150,17850,25500,25647.78,18.54,0,-41,25933,25716,25483,25266,25033,25825,25375,30,7650,500,18870,50,1,6000000,1539,3.84,0.42,12,0.00,6673.00,60570.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.26,N,036190,500,30 억,,1112421,N,N,0,N,00,N 20250318,160432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,0,3,0.00,46929900,1846,53.71,25250,25700,25250,33150,17850,25500,25422.44,18.54,0,39,26033,25766,25533,25266,25033,25900,25400,30,7650,500,18870,50,1,6000000,1530,3.82,0.42,12,0.03,6673.00,60570.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.26,N,036190,500,30 억,,1112205,N,N,0,N,00,N 20250318,150435,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25400,-100,5,-0.39,45097850,1774,51.61,25250,25700,25250,33150,17850,25500,25421.56,18.54,0,53,26033,25766,25533,25266,25033,25900,25400,30,7650,500,18870,50,1,6000000,1524,3.81,0.42,12,0.03,6673.00,60570.00,33200,20240821,-23.49,23000,20240805,10.43,26050,-2.50,20250122,24400,4.10,20250106,33200,-23.49,20240821,23000,10.43,20240805,0.26,N,036190,500,30 억,,1112205,N,N,0,N,00,N 20250318,140434,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25400,-100,5,-0.39,41059200,1615,46.99,25250,25700,25250,33150,17850,25500,25423.65,18.54,0,38,26033,25766,25533,25266,25033,25900,25400,30,7650,500,18870,50,1,6000000,1524,3.81,0.42,12,0.03,6673.00,60570.00,33200,20240821,-23.49,23000,20240805,10.43,26050,-2.50,20250122,24400,4.10,20250106,33200,-23.49,20240821,23000,10.43,20240805,0.26,N,036190,500,30 억,,1112205,N,N,0,N,00,N diff --git a/036200/price/prices-20250301.csv b/036200/price/prices-20250301.csv index bca5bf18d75f..5b419bc1f4c8 100644 --- a/036200/price/prices-20250301.csv +++ b/036200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7090,90,2,1.29,938310765,133151,54.15,7020,7120,6910,9100,4900,7000,7046.83,5.78,0,17226,7233,7116,7023,6906,6813,7070,6860,153,2100,500,5040,10,1,30664223,2174,13.98,0.94,12,0.43,507.00,7560.00,12480,20240704,-43.19,5210,20241209,36.08,7770,-8.75,20250224,5800,22.24,20250102,12480,-43.19,20240704,5210,36.08,20241209,4.08,N,036200,500,153 억,,1772298,N,N,0,N,00,N +20250319,150435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7060,60,2,0.86,894674165,126979,51.64,7020,7120,6910,9100,4900,7000,7045.85,5.78,0,15432,7233,7116,7023,6906,6813,7070,6860,153,2100,500,5040,10,1,30664223,2165,13.93,0.93,12,0.41,507.00,7560.00,12480,20240704,-43.43,5210,20241209,35.51,7770,-9.14,20250224,5800,21.72,20250102,12480,-43.43,20240704,5210,35.51,20241209,4.08,N,036200,500,153 억,,1772298,N,N,0,N,00,N +20250319,140436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7020,20,2,0.29,834015925,118361,48.14,7020,7120,6910,9100,4900,7000,7046.38,5.78,0,14278,7233,7116,7023,6906,6813,7070,6860,153,2100,500,5040,10,1,30664223,2153,13.85,0.93,12,0.39,507.00,7560.00,12480,20240704,-43.75,5210,20241209,34.74,7770,-9.65,20250224,5800,21.03,20250102,12480,-43.75,20240704,5210,34.74,20241209,4.08,N,036200,500,153 억,,1772298,N,N,0,N,00,N +20250319,130435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7080,80,2,1.14,725750905,102987,41.88,7020,7120,6910,9100,4900,7000,7047.02,5.78,0,11530,7233,7116,7023,6906,6813,7070,6860,153,2100,500,5040,10,1,30664223,2171,13.96,0.94,12,0.34,507.00,7560.00,12480,20240704,-43.27,5210,20241209,35.89,7770,-8.88,20250224,5800,22.07,20250102,12480,-43.27,20240704,5210,35.89,20241209,4.08,N,036200,500,153 억,,1772298,N,N,0,N,00,N +20250319,120435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7060,60,2,0.86,671444555,95314,38.76,7020,7120,6910,9100,4900,7000,7044.56,5.78,0,7409,7233,7116,7023,6906,6813,7070,6860,153,2100,500,5040,10,1,30664223,2165,13.93,0.93,12,0.31,507.00,7560.00,12480,20240704,-43.43,5210,20241209,35.51,7770,-9.14,20250224,5800,21.72,20250102,12480,-43.43,20240704,5210,35.51,20241209,4.08,N,036200,500,153 억,,1772298,N,N,0,N,00,N +20250319,110435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7040,40,2,0.57,572129815,81297,33.06,7020,7120,6910,9100,4900,7000,7037.53,5.78,0,7276,7233,7116,7023,6906,6813,7070,6860,153,2100,500,5040,10,1,30664223,2159,13.89,0.93,12,0.27,507.00,7560.00,12480,20240704,-43.59,5210,20241209,35.12,7770,-9.40,20250224,5800,21.38,20250102,12480,-43.59,20240704,5210,35.12,20241209,4.08,N,036200,500,153 억,,1772298,N,N,0,N,00,N +20250319,100436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7080,80,2,1.14,383923470,54727,22.26,7020,7120,6910,9100,4900,7000,7015.25,5.78,0,2352,7233,7116,7023,6906,6813,7070,6860,153,2100,500,5040,10,1,30664223,2171,13.96,0.94,12,0.18,507.00,7560.00,12480,20240704,-43.27,5210,20241209,35.89,7770,-8.88,20250224,5800,22.07,20250102,12480,-43.27,20240704,5210,35.89,20241209,4.08,N,036200,500,153 억,,1772298,N,N,0,N,00,N +20250319,090437,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7000,0,3,0.00,33753870,4831,1.96,7020,7020,6910,9100,4900,7000,6986.92,5.78,0,1455,7233,7116,7023,6906,6813,7070,6860,153,2100,500,5040,10,1,30664223,2146,13.81,0.93,12,0.02,507.00,7560.00,12480,20240704,-43.91,5210,20241209,34.36,7770,-9.91,20250224,5800,20.69,20250102,12480,-43.91,20240704,5210,34.36,20241209,4.08,N,036200,500,153 억,,1772298,N,N,0,N,00,N 20250318,160433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7000,-80,5,-1.13,1716277070,244239,91.55,7140,7140,6930,9200,4960,7080,7027.08,5.59,0,57289,7260,7170,7040,6950,6820,7215,6995,153,2120,500,5090,10,1,30664223,2146,13.81,0.93,12,0.80,507.00,7560.00,12480,20240704,-43.91,5210,20241209,34.36,7770,-9.91,20250224,5800,20.69,20250102,12480,-43.91,20240704,5210,34.36,20241209,4.05,N,036200,500,153 억,,1714996,N,N,0,N,00,N 20250318,150435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6990,-90,5,-1.27,1657647480,235862,88.41,7140,7140,6930,9200,4960,7080,7028.04,5.59,0,56286,7260,7170,7040,6950,6820,7215,6995,153,2120,500,5090,10,1,30664223,2143,13.79,0.92,12,0.77,507.00,7560.00,12480,20240704,-43.99,5210,20241209,34.17,7770,-10.04,20250224,5800,20.52,20250102,12480,-43.99,20240704,5210,34.17,20241209,4.05,N,036200,500,153 억,,1714996,N,N,0,N,00,N 20250318,140434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6990,-90,5,-1.27,1539547245,218913,82.06,7140,7140,6930,9200,4960,7080,7032.69,5.59,0,54655,7260,7170,7040,6950,6820,7215,6995,153,2120,500,5090,10,1,30664223,2143,13.79,0.92,12,0.71,507.00,7560.00,12480,20240704,-43.99,5210,20241209,34.17,7770,-10.04,20250224,5800,20.52,20250102,12480,-43.99,20240704,5210,34.17,20241209,4.05,N,036200,500,153 억,,1714996,N,N,0,N,00,N diff --git a/036220/price/prices-20250301.csv b/036220/price/prices-20250301.csv index c4d59d4cd721..e4dee7e28f2c 100644 --- a/036220/price/prices-20250301.csv +++ b/036220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14210,0,3,0.00,150575150,10665,65.72,14200,14390,14040,18470,9950,14210,14118.58,0.48,0,-1054,14643,14426,14313,14096,13983,14370,14040,73,4260,500,9090,10,1,14489416,2059,0.00,0.00,12,0.07,0.00,0.00,45000,20240313,-68.42,2640,20160429,438.26,18770,-24.29,20250114,10800,31.57,20250102,25800,-44.92,20240322,9720,46.19,20241210,1.04,N,036220,500,73 억,,69893,N,N,0,N,00,N +20250319,150436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14210,0,3,0.00,132695170,9401,57.93,14200,14390,14040,18470,9950,14210,14115.01,0.48,0,-918,14643,14426,14313,14096,13983,14370,14040,73,4260,500,9090,10,1,14489416,2059,0.00,0.00,12,0.06,0.00,0.00,45000,20240313,-68.42,2640,20160429,438.26,18770,-24.29,20250114,10800,31.57,20250102,25800,-44.92,20240322,9720,46.19,20241210,1.04,N,036220,500,73 억,,69893,N,N,0,N,00,N +20250319,140437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14130,-80,5,-0.56,88821920,6300,38.82,14200,14390,14040,18470,9950,14210,14098.72,0.48,0,-1203,14643,14426,14313,14096,13983,14370,14040,73,4260,500,9090,10,1,14489416,2047,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-68.60,2640,20160429,435.23,18770,-24.72,20250114,10800,30.83,20250102,25800,-45.23,20240322,9720,45.37,20241210,1.04,N,036220,500,73 억,,69893,N,N,0,N,00,N +20250319,130435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14100,-110,5,-0.77,86928290,6166,38.00,14200,14390,14040,18470,9950,14210,14098.00,0.48,0,-1173,14643,14426,14313,14096,13983,14370,14040,73,4260,500,9090,10,1,14489416,2043,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-68.67,2640,20160429,434.09,18770,-24.88,20250114,10800,30.56,20250102,25800,-45.35,20240322,9720,45.06,20241210,1.04,N,036220,500,73 억,,69893,N,N,0,N,00,N +20250319,120435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14150,-60,5,-0.42,82508220,5853,36.07,14200,14390,14040,18470,9950,14210,14096.74,0.48,0,-1119,14643,14426,14313,14096,13983,14370,14040,73,4260,500,9090,10,1,14489416,2050,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-68.56,2640,20160429,435.98,18770,-24.61,20250114,10800,31.02,20250102,25800,-45.16,20240322,9720,45.58,20241210,1.04,N,036220,500,73 억,,69893,N,N,0,N,00,N +20250319,110435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14060,-150,5,-1.06,61934550,4390,27.05,14200,14390,14060,18470,9950,14210,14108.10,0.48,0,-1249,14643,14426,14313,14096,13983,14370,14040,73,4260,500,9090,10,1,14489416,2037,0.00,0.00,12,0.03,0.00,0.00,45000,20240313,-68.76,2640,20160429,432.58,18770,-25.09,20250114,10800,30.19,20250102,25800,-45.50,20240322,9720,44.65,20241210,1.04,N,036220,500,73 억,,69893,N,N,0,N,00,N +20250319,100436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14120,-90,5,-0.63,28530690,2018,12.44,14200,14390,14070,18470,9950,14210,14138.10,0.48,0,-859,14643,14426,14313,14096,13983,14370,14040,73,4260,500,9090,10,1,14489416,2046,0.00,0.00,12,0.01,0.00,0.00,45000,20240313,-68.62,2640,20160429,434.85,18770,-24.77,20250114,10800,30.74,20250102,25800,-45.27,20240322,9720,45.27,20241210,1.04,N,036220,500,73 억,,69893,N,N,0,N,00,N +20250319,090437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14390,180,2,1.27,1377790,97,0.60,14200,14390,14200,18470,9950,14210,14204.02,0.48,0,-61,14643,14426,14313,14096,13983,14370,14040,73,4260,500,9090,10,1,14489416,2085,0.00,0.00,12,0.00,0.00,0.00,45000,20240313,-68.02,2640,20160429,445.08,18770,-23.34,20250114,10800,33.24,20250102,25800,-44.22,20240322,9720,48.05,20241210,1.04,N,036220,500,73 억,,69893,N,N,0,N,00,N 20250318,160433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14210,-390,5,-2.67,229672375,16040,37.87,14460,14530,14200,18980,10220,14600,14318.77,0.51,0,-4202,15326,14962,14476,14112,13626,15145,14295,73,4380,500,9340,10,1,14489416,2059,0.00,0.00,12,0.11,0.00,0.00,45000,20240313,-68.42,2640,20160429,438.26,18770,-24.29,20250114,10800,31.57,20250102,25800,-44.92,20240322,9720,46.19,20241210,1.06,N,036220,500,73 억,,74043,N,N,0,N,00,N 20250318,150435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14270,-330,5,-2.26,204753375,14287,33.73,14460,14530,14200,18980,10220,14600,14331.45,0.51,0,-3479,15326,14962,14476,14112,13626,15145,14295,73,4380,500,9340,10,1,14489416,2068,0.00,0.00,12,0.10,0.00,0.00,45000,20240313,-68.29,2640,20160429,440.53,18770,-23.97,20250114,10800,32.13,20250102,25800,-44.69,20240322,9720,46.81,20241210,1.06,N,036220,500,73 억,,74043,N,N,0,N,00,N 20250318,140434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14300,-300,5,-2.05,165148505,11511,27.17,14460,14530,14200,18980,10220,14600,14347.02,0.51,0,-1009,15326,14962,14476,14112,13626,15145,14295,73,4380,500,9340,10,1,14489416,2072,0.00,0.00,12,0.08,0.00,0.00,45000,20240313,-68.22,2640,20160429,441.67,18770,-23.81,20250114,10800,32.41,20250102,25800,-44.57,20240322,9720,47.12,20241210,1.06,N,036220,500,73 억,,74043,N,N,0,N,00,N diff --git a/036420/price/prices-20250301.csv b/036420/price/prices-20250301.csv index 5aaed9e09fe9..0a2affd0ed10 100644 --- a/036420/price/prices-20250301.csv +++ b/036420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160434,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8420,50,2,0.60,135365030,16099,44.17,8350,8490,8310,10880,5860,8370,8408.29,1.42,766,756,8603,8486,8373,8256,8143,8430,8200,963,2510,5000,5850,10,1,19262308,1622,-1.32,2.96,12,0.08,-6392.00,2840.00,14980,20240422,-43.79,7420,20250205,13.48,10600,-20.57,20250220,7420,13.48,20250205,14980,-43.79,20240422,7420,13.48,20250205,0.63,N,036420,5000,963 억,,81821,N,N,169,N,00,N +20250319,150436,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8400,30,2,0.36,123893695,14735,40.43,8350,8490,8310,10880,5860,8370,8408.12,1.42,820,703,8603,8486,8373,8256,8143,8430,8200,963,2510,5000,5850,10,1,19262308,1618,-1.31,2.96,12,0.08,-6392.00,2840.00,14980,20240422,-43.93,7420,20250205,13.21,10600,-20.75,20250220,7420,13.21,20250205,14980,-43.93,20240422,7420,13.21,20250205,0.63,N,036420,5000,963 억,,81875,N,N,0,N,00,N +20250319,140437,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8390,20,2,0.24,108206885,12866,35.30,8350,8490,8310,10880,5860,8370,8410.30,1.42,795,785,8603,8486,8373,8256,8143,8430,8200,963,2510,5000,5850,10,1,19262308,1616,-1.31,2.95,12,0.07,-6392.00,2840.00,14980,20240422,-43.99,7420,20250205,13.07,10600,-20.85,20250220,7420,13.07,20250205,14980,-43.99,20240422,7420,13.07,20250205,0.63,N,036420,5000,963 억,,81850,N,N,0,N,00,N +20250319,130435,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8420,50,2,0.60,95479845,11350,31.14,8350,8490,8310,10880,5860,8370,8412.32,1.41,293,234,8603,8486,8373,8256,8143,8430,8200,963,2510,5000,5850,10,1,19262308,1622,-1.32,2.96,12,0.06,-6392.00,2840.00,14980,20240422,-43.79,7420,20250205,13.48,10600,-20.57,20250220,7420,13.48,20250205,14980,-43.79,20240422,7420,13.48,20250205,0.63,N,036420,5000,963 억,,81348,N,N,0,N,00,N +20250319,120435,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8420,50,2,0.60,83178015,9887,27.13,8350,8490,8310,10880,5860,8370,8412.87,1.41,657,616,8603,8486,8373,8256,8143,8430,8200,963,2510,5000,5850,10,1,19262308,1622,-1.32,2.96,12,0.05,-6392.00,2840.00,14980,20240422,-43.79,7420,20250205,13.48,10600,-20.57,20250220,7420,13.48,20250205,14980,-43.79,20240422,7420,13.48,20250205,0.63,N,036420,5000,963 억,,81712,N,N,0,N,00,N +20250319,110435,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8450,80,2,0.96,70028225,8330,22.86,8350,8490,8310,10880,5860,8370,8406.75,1.40,61,-25,8603,8486,8373,8256,8143,8430,8200,963,2510,5000,5850,10,1,19262308,1628,-1.32,2.98,12,0.04,-6392.00,2840.00,14980,20240422,-43.59,7420,20250205,13.88,10600,-20.28,20250220,7420,13.88,20250205,14980,-43.59,20240422,7420,13.88,20250205,0.63,N,036420,5000,963 억,,81116,N,N,0,N,00,N +20250319,100436,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8430,60,2,0.72,39372085,4686,12.86,8350,8490,8310,10880,5860,8370,8402.07,1.38,-1306,-1316,8603,8486,8373,8256,8143,8430,8200,963,2510,5000,5850,10,1,19262308,1624,-1.32,2.97,12,0.02,-6392.00,2840.00,14980,20240422,-43.72,7420,20250205,13.61,10600,-20.47,20250220,7420,13.61,20250205,14980,-43.72,20240422,7420,13.61,20250205,0.63,N,036420,5000,963 억,,79749,N,N,0,N,00,N +20250319,090437,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8350,-20,5,-0.24,2686360,322,0.88,8350,8350,8310,10880,5860,8370,8342.73,1.40,-6,-6,8603,8486,8373,8256,8143,8430,8200,963,2510,5000,5850,10,1,19262308,1608,-1.31,2.94,12,0.00,-6392.00,2840.00,14980,20240422,-44.26,7420,20250205,12.53,10600,-21.23,20250220,7420,12.53,20250205,14980,-44.26,20240422,7420,12.53,20250205,0.63,N,036420,5000,963 억,,81049,N,N,0,N,00,N 20250318,160433,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8370,-100,5,-1.18,289434715,34788,106.15,8430,8490,8260,11010,5930,8470,8319.96,1.40,-5936,-6106,8750,8610,8420,8280,8090,8680,8350,963,2540,5000,5920,10,1,19262308,1612,-1.31,2.95,12,0.18,-6392.00,2840.00,14980,20240422,-44.13,7420,20250205,12.80,10600,-21.04,20250220,7420,12.80,20250205,14980,-44.13,20240422,7420,12.80,20250205,0.63,N,036420,5000,963 억,,81055,N,N,0,N,00,N 20250318,150436,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8260,-210,5,-2.48,237741450,28575,87.19,8430,8490,8260,11010,5930,8470,8319.91,1.41,-5278,-5428,8750,8610,8420,8280,8090,8680,8350,963,2540,5000,5920,10,1,19262308,1591,-1.29,2.91,12,0.15,-6392.00,2840.00,14980,20240422,-44.86,7420,20250205,11.32,10600,-22.08,20250220,7420,11.32,20250205,14980,-44.86,20240422,7420,11.32,20250205,0.63,N,036420,5000,963 억,,81713,N,N,0,N,00,N 20250318,140435,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8290,-180,5,-2.13,192801060,23143,70.61,8430,8490,8280,11010,5930,8470,8330.86,1.43,-4597,-4663,8750,8610,8420,8280,8090,8680,8350,963,2540,5000,5920,10,1,19262308,1597,-1.30,2.92,12,0.12,-6392.00,2840.00,14980,20240422,-44.66,7420,20250205,11.73,10600,-21.79,20250220,7420,11.73,20250205,14980,-44.66,20240422,7420,11.73,20250205,0.63,N,036420,5000,963 억,,82394,N,N,0,N,00,N diff --git a/036460/price/prices-20250301.csv b/036460/price/prices-20250301.csv index e5730e0da460..5e0f33bed63c 100644 --- a/036460/price/prices-20250301.csv +++ b/036460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160435,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37400,900,2,2.47,26258102075,708867,140.01,36550,37600,36000,47450,25550,36500,37042.00,32.38,-16938,-16626,37800,37150,36750,36100,35700,36950,35900,4616,10950,5000,22630,50,1,92313000,34525,-4.54,0.35,12,0.77,-8246.00,105937.00,64500,20240620,-42.02,24550,20240412,52.34,42200,-11.37,20250305,29600,26.35,20250211,64500,-42.02,20240620,24550,52.34,20240412,1.52,N,036460,5000,4615 억,,8967207,N,N,1,N,00,N +20250319,150436,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37250,750,2,2.05,23400593875,632444,124.92,36550,37600,36000,47450,25550,36500,37000.46,32.44,1101,-1875,37800,37150,36750,36100,35700,36950,35900,4616,10950,5000,22630,50,1,92313000,34387,-4.52,0.35,12,0.69,-8246.00,105937.00,64500,20240620,-42.25,24550,20240412,51.73,42200,-11.73,20250305,29600,25.84,20250211,64500,-42.25,20240620,24550,51.73,20240412,1.52,N,036460,5000,4615 억,,8985246,N,N,91,N,00,N +20250319,140437,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37300,800,2,2.19,21250370475,574628,113.50,36550,37600,36000,47450,25550,36500,36981.31,32.49,12792,6014,37800,37150,36750,36100,35700,36950,35900,4616,10950,5000,22630,50,1,92313000,34433,-4.52,0.35,12,0.62,-8246.00,105937.00,64500,20240620,-42.17,24550,20240412,51.93,42200,-11.61,20250305,29600,26.01,20250211,64500,-42.17,20240620,24550,51.93,20240412,1.52,N,036460,5000,4615 억,,8996937,N,N,91,N,00,N +20250319,130435,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37300,800,2,2.19,19677167550,532398,105.16,36550,37600,36000,47450,25550,36500,36959.73,32.49,13170,5783,37800,37150,36750,36100,35700,36950,35900,4616,10950,5000,22630,50,1,92313000,34433,-4.52,0.35,12,0.58,-8246.00,105937.00,64500,20240620,-42.17,24550,20240412,51.93,42200,-11.61,20250305,29600,26.01,20250211,64500,-42.17,20240620,24550,51.93,20240412,1.52,N,036460,5000,4615 억,,8997315,N,N,91,N,00,N +20250319,120435,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37400,900,2,2.47,17844371675,483261,95.45,36550,37600,36000,47450,25550,36500,36925.14,32.49,12432,6471,37800,37150,36750,36100,35700,36950,35900,4616,10950,5000,22630,50,1,92313000,34525,-4.54,0.35,12,0.52,-8246.00,105937.00,64500,20240620,-42.02,24550,20240412,52.34,42200,-11.37,20250305,29600,26.35,20250211,64500,-42.02,20240620,24550,52.34,20240412,1.52,N,036460,5000,4615 억,,8996577,N,N,91,N,00,N +20250319,110436,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37000,500,2,1.37,11812360100,321888,63.58,36550,37150,36000,47450,25550,36500,36697.27,32.51,19373,15831,37800,37150,36750,36100,35700,36950,35900,4616,10950,5000,22630,50,1,92313000,34156,-4.49,0.35,12,0.35,-8246.00,105937.00,64500,20240620,-42.64,24550,20240412,50.71,42200,-12.32,20250305,29600,25.00,20250211,64500,-42.64,20240620,24550,50.71,20240412,1.52,N,036460,5000,4615 억,,9003518,N,N,91,N,00,N +20250319,100437,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36600,100,2,0.27,6027721750,165253,32.64,36550,36950,36000,47450,25550,36500,36475.68,32.43,-4163,-5934,37800,37150,36750,36100,35700,36950,35900,4616,10950,5000,22630,50,1,92313000,33787,-4.44,0.35,12,0.18,-8246.00,105937.00,64500,20240620,-43.26,24550,20240412,49.08,42200,-13.27,20250305,29600,23.65,20250211,64500,-43.26,20240620,24550,49.08,20240412,1.52,N,036460,5000,4615 억,,8979982,N,N,91,N,00,N +20250319,090438,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36800,300,2,0.82,1138991525,31010,6.13,36550,36950,36550,47450,25550,36500,36731.73,32.46,4329,4276,37800,37150,36750,36100,35700,36950,35900,4616,10950,5000,22630,50,1,92313000,33971,-4.46,0.35,12,0.03,-8246.00,105937.00,64500,20240620,-42.95,24550,20240412,49.90,42200,-12.80,20250305,29600,24.32,20250211,64500,-42.95,20240620,24550,49.90,20240412,1.52,N,036460,5000,4615 억,,8988474,N,N,91,N,00,N 20250318,160434,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36500,-350,5,-0.95,18399991400,498846,84.09,37000,37400,36350,47900,25800,36850,36886.20,32.43,-42200,-39030,38350,37600,36950,36200,35550,37550,36150,4616,11050,5000,22840,50,1,92313000,33694,-4.43,0.34,12,0.54,-8246.00,105937.00,64500,20240620,-43.41,24550,20240412,48.68,42200,-13.51,20250305,29600,23.31,20250211,64500,-43.41,20240620,24550,48.68,20240412,1.52,N,036460,5000,4615 억,,8981863,N,N,91,N,00,N 20250318,150436,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36400,-450,5,-1.22,17112991000,463607,78.15,37000,37400,36350,47900,25800,36850,36912.71,32.45,-36071,-35753,38350,37600,36950,36200,35550,37550,36150,4616,11050,5000,22840,50,1,92313000,33602,-4.41,0.34,12,0.50,-8246.00,105937.00,64500,20240620,-43.57,24550,20240412,48.27,42200,-13.74,20250305,29600,22.97,20250211,64500,-43.57,20240620,24550,48.27,20240412,1.52,N,036460,5000,4615 억,,8987992,N,N,263,N,00,N 20250318,140435,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36425,-425,5,-1.15,15719990200,425365,71.71,37000,37400,36350,47900,25800,36850,36956.48,32.45,-36709,-35995,38350,37600,36950,36200,35550,37550,36150,4616,11050,5000,22840,50,1,92313000,33625,-4.42,0.34,12,0.46,-8246.00,105937.00,64500,20240620,-43.53,24550,20240412,48.37,42200,-13.68,20250305,29600,23.06,20250211,64500,-43.53,20240620,24550,48.37,20240412,1.52,N,036460,5000,4615 억,,8987354,N,N,263,N,00,N diff --git a/036480/price/prices-20250301.csv b/036480/price/prices-20250301.csv index 235d361cd258..853c5ffb6a1f 100644 --- a/036480/price/prices-20250301.csv +++ b/036480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9150,20,2,0.22,374813480,41112,45.11,9140,9320,9070,11860,6400,9130,9116.89,1.87,0,2306,9796,9462,9276,8942,8756,9370,8850,19,2730,500,6570,10,1,3800000,348,-51.12,0.93,12,1.08,-179.00,9829.00,12690,20240411,-27.90,8460,20240806,8.16,10570,-13.43,20250317,8660,5.66,20250311,12690,-27.90,20240411,8460,8.16,20240806,0.44,N,036480,500,19 억,,70989,N,N,0,N,00,N +20250319,150437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9100,-30,5,-0.33,277022130,30364,33.32,9140,9320,9080,11860,6400,9130,9123.37,1.87,0,2279,9796,9462,9276,8942,8756,9370,8850,19,2730,500,6570,10,1,3800000,346,-50.84,0.93,12,0.80,-179.00,9829.00,12690,20240411,-28.29,8460,20240806,7.57,10570,-13.91,20250317,8660,5.08,20250311,12690,-28.29,20240411,8460,7.57,20240806,0.44,N,036480,500,19 억,,70989,N,N,0,N,00,N +20250319,140437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9160,30,2,0.33,230505540,25262,27.72,9140,9320,9080,11860,6400,9130,9124.60,1.87,0,2346,9796,9462,9276,8942,8756,9370,8850,19,2730,500,6570,10,1,3800000,348,-51.17,0.93,12,0.66,-179.00,9829.00,12690,20240411,-27.82,8460,20240806,8.27,10570,-13.34,20250317,8660,5.77,20250311,12690,-27.82,20240411,8460,8.27,20240806,0.44,N,036480,500,19 억,,70989,N,N,0,N,00,N +20250319,130436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9150,20,2,0.22,216906480,23777,26.09,9140,9320,9080,11860,6400,9130,9122.53,1.87,0,2399,9796,9462,9276,8942,8756,9370,8850,19,2730,500,6570,10,1,3800000,348,-51.12,0.93,12,0.63,-179.00,9829.00,12690,20240411,-27.90,8460,20240806,8.16,10570,-13.43,20250317,8660,5.66,20250311,12690,-27.90,20240411,8460,8.16,20240806,0.44,N,036480,500,19 억,,70989,N,N,0,N,00,N +20250319,120436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9100,-30,5,-0.33,209363450,22949,25.18,9140,9320,9080,11860,6400,9130,9122.99,1.87,0,2423,9796,9462,9276,8942,8756,9370,8850,19,2730,500,6570,10,1,3800000,346,-50.84,0.93,12,0.60,-179.00,9829.00,12690,20240411,-28.29,8460,20240806,7.57,10570,-13.91,20250317,8660,5.08,20250311,12690,-28.29,20240411,8460,7.57,20240806,0.44,N,036480,500,19 억,,70989,N,N,0,N,00,N +20250319,110436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9080,-50,5,-0.55,175267140,19212,21.08,9140,9320,9080,11860,6400,9130,9122.79,1.87,0,2079,9796,9462,9276,8942,8756,9370,8850,19,2730,500,6570,10,1,3800000,345,-50.73,0.92,12,0.51,-179.00,9829.00,12690,20240411,-28.45,8460,20240806,7.33,10570,-14.10,20250317,8660,4.85,20250311,12690,-28.45,20240411,8460,7.33,20240806,0.44,N,036480,500,19 억,,70989,N,N,0,N,00,N +20250319,100437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9110,-20,5,-0.22,140252060,15361,16.85,9140,9320,9100,11860,6400,9130,9130.40,1.87,0,2047,9796,9462,9276,8942,8756,9370,8850,19,2730,500,6570,10,1,3800000,346,-50.89,0.93,12,0.40,-179.00,9829.00,12690,20240411,-28.21,8460,20240806,7.68,10570,-13.81,20250317,8660,5.20,20250311,12690,-28.21,20240411,8460,7.68,20240806,0.44,N,036480,500,19 억,,70989,N,N,0,N,00,N +20250319,090438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9100,-30,5,-0.33,30069620,3288,3.61,9140,9320,9100,11860,6400,9130,9145.28,1.87,0,-15,9796,9462,9276,8942,8756,9370,8850,19,2730,500,6570,10,1,3800000,346,-50.84,0.93,12,0.09,-179.00,9829.00,12690,20240411,-28.29,8460,20240806,7.57,10570,-13.91,20250317,8660,5.08,20250311,12690,-28.29,20240411,8460,7.57,20240806,0.44,N,036480,500,19 억,,70989,N,N,0,N,00,N 20250318,160434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9130,-220,5,-2.35,832156385,90509,16.05,9430,9610,9090,12150,6550,9350,9194.18,1.67,0,7374,10996,10172,9746,8922,8496,9960,8710,19,2800,500,6730,10,1,3800000,347,-51.01,0.93,12,2.38,-179.00,9829.00,12690,20240411,-28.05,8460,20240806,7.92,10570,-13.62,20250317,8660,5.43,20250311,12690,-28.05,20240411,8460,7.92,20240806,0.47,N,036480,500,19 억,,63602,N,N,0,N,00,N 20250318,150436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9160,-190,5,-2.03,793568455,86293,15.31,9430,9610,9090,12150,6550,9350,9196.21,1.67,0,7548,10996,10172,9746,8922,8496,9960,8710,19,2800,500,6730,10,1,3800000,348,-51.17,0.93,12,2.27,-179.00,9829.00,12690,20240411,-27.82,8460,20240806,8.27,10570,-13.34,20250317,8660,5.77,20250311,12690,-27.82,20240411,8460,8.27,20240806,0.47,N,036480,500,19 억,,63602,N,N,0,N,00,N 20250318,140435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9130,-220,5,-2.35,757375640,82332,14.60,9430,9610,9090,12150,6550,9350,9199.04,1.67,0,7920,10996,10172,9746,8922,8496,9960,8710,19,2800,500,6730,10,1,3800000,347,-51.01,0.93,12,2.17,-179.00,9829.00,12690,20240411,-28.05,8460,20240806,7.92,10570,-13.62,20250317,8660,5.43,20250311,12690,-28.05,20240411,8460,7.92,20240806,0.47,N,036480,500,19 억,,63602,N,N,0,N,00,N diff --git a/036530/price/prices-20250301.csv b/036530/price/prices-20250301.csv index 5f2723058166..e05550cc71f5 100644 --- a/036530/price/prices-20250301.csv +++ b/036530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160435,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32300,200,2,0.62,424903150,13250,53.98,32050,32450,31750,41700,22500,32100,32068.16,11.92,0,3759,32800,32450,31900,31550,31000,32175,31275,84,9600,500,23110,50,1,16303886,5266,3.68,0.42,12,0.08,8767.00,77393.00,34450,20250227,-6.24,20250,20240703,59.51,34450,-6.24,20250227,21400,50.93,20250113,34450,-6.24,20250227,20250,59.51,20240703,0.08,N,036530,500,83 억,,1943325,N,N,10,N,00,N +20250319,150437,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32250,150,2,0.47,417250350,13013,53.01,32050,32450,31750,41700,22500,32100,32064.12,11.92,0,3719,32800,32450,31900,31550,31000,32175,31275,84,9600,500,23110,50,1,16303886,5258,3.68,0.42,12,0.08,8767.00,77393.00,34450,20250227,-6.39,20250,20240703,59.26,34450,-6.39,20250227,21400,50.70,20250113,34450,-6.39,20250227,20250,59.26,20240703,0.08,N,036530,500,83 억,,1943325,N,N,6,N,00,N +20250319,140438,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32350,250,2,0.78,367252650,11459,46.68,32050,32450,31750,41700,22500,32100,32049.28,11.92,0,3023,32800,32450,31900,31550,31000,32175,31275,84,9600,500,23110,50,1,16303886,5274,3.69,0.42,12,0.07,8767.00,77393.00,34450,20250227,-6.10,20250,20240703,59.75,34450,-6.10,20250227,21400,51.17,20250113,34450,-6.10,20250227,20250,59.75,20240703,0.08,N,036530,500,83 억,,1943325,N,N,6,N,00,N +20250319,130436,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32000,-100,5,-0.31,264629000,8274,33.71,32050,32250,31750,41700,22500,32100,31983.20,11.92,0,941,32800,32450,31900,31550,31000,32175,31275,84,9600,500,23110,50,1,16303886,5217,3.65,0.41,12,0.05,8767.00,77393.00,34450,20250227,-7.11,20250,20240703,58.02,34450,-7.11,20250227,21400,49.53,20250113,34450,-7.11,20250227,20250,58.02,20240703,0.08,N,036530,500,83 억,,1943325,N,N,6,N,00,N +20250319,120436,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32000,-100,5,-0.31,251750000,7872,32.07,32050,32250,31750,41700,22500,32100,31980.44,11.92,0,853,32800,32450,31900,31550,31000,32175,31275,84,9600,500,23110,50,1,16303886,5217,3.65,0.41,12,0.05,8767.00,77393.00,34450,20250227,-7.11,20250,20240703,58.02,34450,-7.11,20250227,21400,49.53,20250113,34450,-7.11,20250227,20250,58.02,20240703,0.08,N,036530,500,83 억,,1943325,N,N,6,N,00,N +20250319,110436,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32050,-50,5,-0.16,156352650,4880,19.88,32050,32250,31850,41700,22500,32100,32039.48,11.92,0,669,32800,32450,31900,31550,31000,32175,31275,84,9600,500,23110,50,1,16303886,5225,3.66,0.41,12,0.03,8767.00,77393.00,34450,20250227,-6.97,20250,20240703,58.27,34450,-6.97,20250227,21400,49.77,20250113,34450,-6.97,20250227,20250,58.27,20240703,0.08,N,036530,500,83 억,,1943325,N,N,6,N,00,N +20250319,100437,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32100,0,3,0.00,101677700,3171,12.92,32050,32250,31900,41700,22500,32100,32064.87,11.92,0,198,32800,32450,31900,31550,31000,32175,31275,84,9600,500,23110,50,1,16303886,5234,3.66,0.41,12,0.02,8767.00,77393.00,34450,20250227,-6.82,20250,20240703,58.52,34450,-6.82,20250227,21400,50.00,20250113,34450,-6.82,20250227,20250,58.52,20240703,0.08,N,036530,500,83 억,,1943325,N,N,6,N,00,N +20250319,090438,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32050,-50,5,-0.16,1699300,53,0.22,32050,32150,32050,41700,22500,32100,32062.26,11.92,0,-13,32800,32450,31900,31550,31000,32175,31275,84,9600,500,23110,50,1,16303886,5225,3.66,0.41,12,0.00,8767.00,77393.00,34450,20250227,-6.97,20250,20240703,58.27,34450,-6.97,20250227,21400,49.77,20250113,34450,-6.97,20250227,20250,58.27,20240703,0.08,N,036530,500,83 억,,1943325,N,N,6,N,00,N 20250318,160434,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32100,0,3,0.00,783460475,24545,253.75,32250,32250,31350,41700,22500,32100,31919.35,11.96,0,-2769,32566,32332,31966,31732,31366,32450,31850,84,9600,500,23110,50,1,16303886,5234,3.66,0.41,12,0.15,8767.00,77393.00,34450,20250227,-6.82,20250,20240703,58.52,34450,-6.82,20250227,21400,50.00,20250113,34450,-6.82,20250227,20250,58.52,20240703,0.07,N,036530,500,83 억,,1949345,N,N,6,N,00,N 20250318,150437,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32150,50,2,0.16,711645175,22308,230.62,32250,32250,31350,41700,22500,32100,31900.90,11.96,0,-2858,32566,32332,31966,31732,31366,32450,31850,84,9600,500,23110,50,1,16303886,5242,3.67,0.42,12,0.14,8767.00,77393.00,34450,20250227,-6.68,20250,20240703,58.77,34450,-6.68,20250227,21400,50.23,20250113,34450,-6.68,20250227,20250,58.77,20240703,0.07,N,036530,500,83 억,,1949345,N,N,1,N,00,N 20250318,140436,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32100,0,3,0.00,637757275,20001,206.77,32250,32250,31350,41700,22500,32100,31886.27,11.96,0,-4577,32566,32332,31966,31732,31366,32450,31850,84,9600,500,23110,50,1,16303886,5234,3.66,0.41,12,0.12,8767.00,77393.00,34450,20250227,-6.82,20250,20240703,58.52,34450,-6.82,20250227,21400,50.00,20250113,34450,-6.82,20250227,20250,58.52,20240703,0.07,N,036530,500,83 억,,1949345,N,N,1,N,00,N diff --git a/036540/price/prices-20250301.csv b/036540/price/prices-20250301.csv index 2f2097275dbf..9aef7a38ab59 100644 --- a/036540/price/prices-20250301.csv +++ b/036540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3205,45,2,1.42,1539557428,480730,96.78,3140,3240,3135,4105,2215,3160,3202.53,4.72,0,-25497,3303,3231,3193,3121,3083,3212,3102,825,945,500,2270,5,1,164460303,5271,24.65,1.06,12,0.29,130.00,3033.00,6430,20240402,-50.16,2820,20241209,13.65,3865,-17.08,20250207,2985,7.37,20250311,6430,-50.16,20240402,2820,13.65,20241209,2.49,N,036540,500,824 억,,7756909,N,N,4632,N,00,N +20250319,150437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3205,45,2,1.42,1442946413,450583,90.71,3140,3240,3135,4105,2215,3160,3202.40,4.72,0,-15631,3303,3231,3193,3121,3083,3212,3102,825,945,500,2270,5,1,164460303,5271,24.65,1.06,12,0.27,130.00,3033.00,6430,20240402,-50.16,2820,20241209,13.65,3865,-17.08,20250207,2985,7.37,20250311,6430,-50.16,20240402,2820,13.65,20241209,2.49,N,036540,500,824 억,,7756909,N,N,5473,N,00,N +20250319,140438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3200,40,2,1.27,1237479131,386174,77.74,3140,3240,3135,4105,2215,3160,3204.46,4.72,0,-9309,3303,3231,3193,3121,3083,3212,3102,825,945,500,2270,5,1,164460303,5263,24.62,1.06,12,0.23,130.00,3033.00,6430,20240402,-50.23,2820,20241209,13.48,3865,-17.21,20250207,2985,7.20,20250311,6430,-50.23,20240402,2820,13.48,20241209,2.49,N,036540,500,824 억,,7756909,N,N,5473,N,00,N +20250319,130436,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3215,55,2,1.74,1108946613,346040,69.66,3140,3240,3135,4105,2215,3160,3204.68,4.72,0,9487,3303,3231,3193,3121,3083,3212,3102,825,945,500,2270,5,1,164460303,5287,24.73,1.06,12,0.21,130.00,3033.00,6430,20240402,-50.00,2820,20241209,14.01,3865,-16.82,20250207,2985,7.71,20250311,6430,-50.00,20240402,2820,14.01,20241209,2.49,N,036540,500,824 억,,7756909,N,N,5473,N,00,N +20250319,120436,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3220,60,2,1.90,1025166819,319955,64.41,3140,3240,3135,4105,2215,3160,3204.10,4.72,0,15753,3303,3231,3193,3121,3083,3212,3102,825,945,500,2270,5,1,164460303,5296,24.77,1.06,12,0.19,130.00,3033.00,6430,20240402,-49.92,2820,20241209,14.18,3865,-16.69,20250207,2985,7.87,20250311,6430,-49.92,20240402,2820,14.18,20241209,2.49,N,036540,500,824 억,,7756909,N,N,5473,N,00,N +20250319,110437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3190,30,2,0.95,901618396,281389,56.65,3140,3240,3135,4105,2215,3160,3204.17,4.72,0,12886,3303,3231,3193,3121,3083,3212,3102,825,945,500,2270,5,1,164460303,5246,24.54,1.05,12,0.17,130.00,3033.00,6430,20240402,-50.39,2820,20241209,13.12,3865,-17.46,20250207,2985,6.87,20250311,6430,-50.39,20240402,2820,13.12,20241209,2.49,N,036540,500,824 억,,7756909,N,N,5473,N,00,N +20250319,100437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3215,55,2,1.74,588109063,183773,37.00,3140,3240,3135,4105,2215,3160,3200.19,4.72,0,24406,3303,3231,3193,3121,3083,3212,3102,825,945,500,2270,5,1,164460303,5287,24.73,1.06,12,0.11,130.00,3033.00,6430,20240402,-50.00,2820,20241209,14.01,3865,-16.82,20250207,2985,7.71,20250311,6430,-50.00,20240402,2820,14.01,20241209,2.49,N,036540,500,824 억,,7756909,N,N,5473,N,00,N +20250319,090439,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3180,20,2,0.63,76938440,24354,4.90,3140,3185,3135,4105,2215,3160,3159.17,4.72,0,13714,3303,3231,3193,3121,3083,3212,3102,825,945,500,2270,5,1,164460303,5230,24.46,1.05,12,0.01,130.00,3033.00,6430,20240402,-50.54,2820,20241209,12.77,3865,-17.72,20250207,2985,6.53,20250311,6430,-50.54,20240402,2820,12.77,20241209,2.49,N,036540,500,824 억,,7756909,N,N,5473,N,00,N 20250318,160434,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3160,-50,5,-1.56,1567988207,492614,77.61,3265,3265,3155,4170,2250,3210,3183.00,4.84,0,-201060,3283,3246,3198,3161,3113,3265,3180,825,960,500,2310,5,1,164460303,5197,-41.04,1.15,12,0.30,-77.00,2742.00,6430,20240402,-50.86,2820,20241209,12.06,3865,-18.24,20250207,2985,5.86,20250311,6430,-50.86,20240402,2820,12.06,20241209,2.52,N,036540,500,824 억,,7955675,N,N,5473,N,00,N 20250318,150437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3175,-35,5,-1.09,1411449239,443143,69.81,3265,3265,3155,4170,2250,3210,3185.09,4.84,0,-185392,3283,3246,3198,3161,3113,3265,3180,825,960,500,2310,5,1,164460303,5222,-41.23,1.16,12,0.27,-77.00,2742.00,6430,20240402,-50.62,2820,20241209,12.59,3865,-17.85,20250207,2985,6.37,20250311,6430,-50.62,20240402,2820,12.59,20241209,2.52,N,036540,500,824 억,,7955675,N,N,6723,N,00,N 20250318,140436,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3160,-50,5,-1.56,1295324312,406400,64.03,3265,3265,3155,4170,2250,3210,3187.31,4.84,0,-178805,3283,3246,3198,3161,3113,3265,3180,825,960,500,2310,5,1,164460303,5197,-41.04,1.15,12,0.25,-77.00,2742.00,6430,20240402,-50.86,2820,20241209,12.06,3865,-18.24,20250207,2985,5.86,20250311,6430,-50.86,20240402,2820,12.06,20241209,2.52,N,036540,500,824 억,,7955675,N,N,6723,N,00,N diff --git a/036560/price/prices-20250301.csv b/036560/price/prices-20250301.csv index 62831f891b49..10d82375e66c 100644 --- a/036560/price/prices-20250301.csv +++ b/036560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11770,-170,5,-1.42,401630445,33986,136.12,11990,12080,11660,15520,8360,11940,11817.99,5.87,0,4462,12320,12130,11990,11800,11660,12225,11895,79,3580,500,7400,10,1,15750000,1854,9.66,0.38,12,0.22,1219.00,30627.00,36700,20241007,-67.93,8770,20240805,34.21,14660,-19.71,20250310,10710,9.90,20250304,36700,-67.93,20241007,8770,34.21,20240805,0.07,N,036560,500,78 억,,924104,N,N,94,N,00,N +20250319,150437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,-230,5,-1.93,385636235,32625,130.67,11990,12080,11660,15520,8360,11940,11820.27,5.87,0,4487,12320,12130,11990,11800,11660,12225,11895,79,3580,500,7400,10,1,15750000,1844,9.61,0.38,12,0.21,1219.00,30627.00,36700,20241007,-68.09,8770,20240805,33.52,14660,-20.12,20250310,10710,9.34,20250304,36700,-68.09,20241007,8770,33.52,20240805,0.07,N,036560,500,78 억,,924104,N,N,94,N,00,N +20250319,140438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11750,-190,5,-1.59,340288165,28755,115.17,11990,12080,11660,15520,8360,11940,11834.05,5.87,0,3539,12320,12130,11990,11800,11660,12225,11895,79,3580,500,7400,10,1,15750000,1851,9.64,0.38,12,0.18,1219.00,30627.00,36700,20241007,-67.98,8770,20240805,33.98,14660,-19.85,20250310,10710,9.71,20250304,36700,-67.98,20241007,8770,33.98,20240805,0.07,N,036560,500,78 억,,924104,N,N,94,N,00,N +20250319,130436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11840,-100,5,-0.84,290524635,24527,98.23,11990,12080,11660,15520,8360,11940,11845.09,5.87,0,1520,12320,12130,11990,11800,11660,12225,11895,79,3580,500,7400,10,1,15750000,1865,9.71,0.39,12,0.16,1219.00,30627.00,36700,20241007,-67.74,8770,20240805,35.01,14660,-19.24,20250310,10710,10.55,20250304,36700,-67.74,20241007,8770,35.01,20240805,0.07,N,036560,500,78 억,,924104,N,N,94,N,00,N +20250319,120437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11780,-160,5,-1.34,217240535,18278,73.21,11990,12080,11750,15520,8360,11940,11885.36,5.87,0,184,12320,12130,11990,11800,11660,12225,11895,79,3580,500,7400,10,1,15750000,1855,9.66,0.38,12,0.12,1219.00,30627.00,36700,20241007,-67.90,8770,20240805,34.32,14660,-19.65,20250310,10710,9.99,20250304,36700,-67.90,20241007,8770,34.32,20240805,0.07,N,036560,500,78 억,,924104,N,N,94,N,00,N +20250319,110437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11860,-80,5,-0.67,151148205,12682,50.79,11990,12080,11860,15520,8360,11940,11918.33,5.87,0,-37,12320,12130,11990,11800,11660,12225,11895,79,3580,500,7400,10,1,15750000,1868,9.73,0.39,12,0.08,1219.00,30627.00,36700,20241007,-67.68,8770,20240805,35.23,14660,-19.10,20250310,10710,10.74,20250304,36700,-67.68,20241007,8770,35.23,20240805,0.07,N,036560,500,78 억,,924104,N,N,94,N,00,N +20250319,100438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11920,-20,5,-0.17,102187360,8564,34.30,11990,12080,11900,15520,8360,11940,11932.20,5.87,0,1999,12320,12130,11990,11800,11660,12225,11895,79,3580,500,7400,10,1,15750000,1877,9.78,0.39,12,0.05,1219.00,30627.00,36700,20241007,-67.52,8770,20240805,35.92,14660,-18.69,20250310,10710,11.30,20250304,36700,-67.52,20241007,8770,35.92,20240805,0.07,N,036560,500,78 억,,924104,N,N,94,N,00,N +20250319,090439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11950,10,2,0.08,4110510,344,1.38,11990,12020,11930,15520,8360,11940,11949.16,5.87,0,-121,12320,12130,11990,11800,11660,12225,11895,79,3580,500,7400,10,1,15750000,1882,9.80,0.39,12,0.00,1219.00,30627.00,36700,20241007,-67.44,8770,20240805,36.26,14660,-18.49,20250310,10710,11.58,20250304,36700,-67.44,20241007,8770,36.26,20240805,0.07,N,036560,500,78 억,,924104,N,N,94,N,00,N 20250318,160435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11940,-60,5,-0.50,293391910,24378,54.82,11900,12180,11850,15600,8400,12000,12035.19,5.84,0,3641,12573,12286,12143,11856,11713,12215,11785,79,3600,500,7440,10,1,15750000,1881,9.79,0.39,12,0.15,1219.00,30627.00,36700,20241007,-67.47,8770,20240805,36.15,14660,-18.55,20250310,10710,11.48,20250304,36700,-67.47,20241007,8770,36.15,20240805,0.10,N,036560,500,78 억,,920455,N,N,94,N,00,N 20250318,150437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12000,0,3,0.00,283379690,23540,52.94,11900,12180,11850,15600,8400,12000,12038.22,5.84,0,3659,12573,12286,12143,11856,11713,12215,11785,79,3600,500,7440,10,1,15750000,1890,9.84,0.39,12,0.15,1219.00,30627.00,36700,20241007,-67.30,8770,20240805,36.83,14660,-18.14,20250310,10710,12.04,20250304,36700,-67.30,20241007,8770,36.83,20240805,0.10,N,036560,500,78 억,,920455,N,N,0,N,00,N 20250318,140436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12050,50,2,0.42,252756170,20983,47.19,11900,12180,11850,15600,8400,12000,12045.76,5.84,0,3817,12573,12286,12143,11856,11713,12215,11785,79,3600,500,7440,10,1,15750000,1898,9.89,0.39,12,0.13,1219.00,30627.00,36700,20241007,-67.17,8770,20240805,37.40,14660,-17.80,20250310,10710,12.51,20250304,36700,-67.17,20241007,8770,37.40,20240805,0.10,N,036560,500,78 억,,920455,N,N,0,N,00,N diff --git a/036570/price/prices-20250301.csv b/036570/price/prices-20250301.csv index 8933c601c426..e2e48a9b3720 100644 --- a/036570/price/prices-20250301.csv +++ b/036570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160436,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,163600,200,2,0.12,7667543350,46986,134.77,162500,165300,162100,212000,114400,163400,163187.76,37.12,0,-6891,166066,164732,163866,162532,161666,164300,162100,110,48600,500,117640,100,1,21954022,35917,16.93,0.93,12,0.21,9663.00,176065.00,248000,20241203,-34.03,156900,20240805,4.27,193900,-15.63,20250107,157300,4.01,20250311,248000,-34.03,20241203,156900,4.27,20240805,0.93,N,036570,500,109 억,,8149065,N,N,94,N,00,N +20250319,150438,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,163700,300,2,0.18,6371005350,39063,112.05,162500,165300,162100,212000,114400,163400,163095.65,37.12,0,-6203,166066,164732,163866,162532,161666,164300,162100,110,48600,500,117640,100,1,21954022,35939,16.94,0.93,12,0.18,9663.00,176065.00,248000,20241203,-33.99,156900,20240805,4.33,193900,-15.58,20250107,157300,4.07,20250311,248000,-33.99,20241203,156900,4.33,20240805,0.93,N,036570,500,109 억,,8149065,N,N,431,N,00,N +20250319,140439,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,162200,-1200,5,-0.73,4879608800,29900,85.76,162500,165300,162100,212000,114400,163400,163197.62,37.12,0,-5239,166066,164732,163866,162532,161666,164300,162100,110,48600,500,117640,100,1,21954022,35609,16.79,0.92,12,0.14,9663.00,176065.00,248000,20241203,-34.60,156900,20240805,3.38,193900,-16.35,20250107,157300,3.12,20250311,248000,-34.60,20241203,156900,3.38,20240805,0.93,N,036570,500,109 억,,8149065,N,N,431,N,00,N +20250319,130437,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,162600,-800,5,-0.49,3390904750,20733,59.47,162500,165300,162300,212000,114400,163400,163551.09,37.12,0,-2862,166066,164732,163866,162532,161666,164300,162100,110,48600,500,117640,100,1,21954022,35697,16.83,0.92,12,0.09,9663.00,176065.00,248000,20241203,-34.44,156900,20240805,3.63,193900,-16.14,20250107,157300,3.37,20250311,248000,-34.44,20241203,156900,3.63,20240805,0.93,N,036570,500,109 억,,8149065,N,N,431,N,00,N +20250319,120437,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,163000,-400,5,-0.24,2794301900,17070,48.96,162500,165300,162300,212000,114400,163400,163696.65,37.12,0,-1351,166066,164732,163866,162532,161666,164300,162100,110,48600,500,117640,100,1,21954022,35785,16.87,0.93,12,0.08,9663.00,176065.00,248000,20241203,-34.27,156900,20240805,3.89,193900,-15.94,20250107,157300,3.62,20250311,248000,-34.27,20241203,156900,3.89,20240805,0.93,N,036570,500,109 억,,8149065,N,N,431,N,00,N +20250319,110437,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,163100,-300,5,-0.18,2216811000,13529,38.81,162500,165300,162300,212000,114400,163400,163856.23,37.12,0,205,166066,164732,163866,162532,161666,164300,162100,110,48600,500,117640,100,1,21954022,35807,16.88,0.93,12,0.06,9663.00,176065.00,248000,20241203,-34.23,156900,20240805,3.95,193900,-15.88,20250107,157300,3.69,20250311,248000,-34.23,20241203,156900,3.95,20240805,0.93,N,036570,500,109 억,,8149065,N,N,431,N,00,N +20250319,100438,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,164100,700,2,0.43,1236589400,7538,21.62,162500,165300,162300,212000,114400,163400,164047.41,37.12,0,290,166066,164732,163866,162532,161666,164300,162100,110,48600,500,117640,100,1,21954022,36027,16.98,0.93,12,0.03,9663.00,176065.00,248000,20241203,-33.83,156900,20240805,4.59,193900,-15.37,20250107,157300,4.32,20250311,248000,-33.83,20241203,156900,4.59,20240805,0.93,N,036570,500,109 억,,8149065,N,N,431,N,00,N +20250319,090439,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,164000,600,2,0.37,285821300,1755,5.03,162500,164000,162300,212000,114400,163400,162861.14,37.12,0,760,166066,164732,163866,162532,161666,164300,162100,110,48600,500,117640,100,1,21954022,36005,16.97,0.93,12,0.01,9663.00,176065.00,248000,20241203,-33.87,156900,20240805,4.53,193900,-15.42,20250107,157300,4.26,20250311,248000,-33.87,20241203,156900,4.53,20240805,0.93,N,036570,500,109 억,,8149065,N,N,431,N,00,N 20250318,160435,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,163400,-1000,5,-0.61,5714212150,34863,79.48,165000,165200,163000,213500,115100,164400,163905.35,36.92,0,-6318,167933,166166,165033,163266,162133,165600,162700,110,49100,500,118360,100,1,21954022,35873,16.91,0.93,12,0.16,9663.00,176065.00,248000,20241203,-34.11,156900,20240805,4.14,193900,-15.73,20250107,157300,3.88,20250311,248000,-34.11,20241203,156900,4.14,20240805,0.95,N,036570,500,109 억,,8105741,N,N,431,N,00,N 20250318,150438,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,163300,-1100,5,-0.67,5048602550,30790,70.19,165000,165200,163000,213500,115100,164400,163968.90,36.92,0,-7077,167933,166166,165033,163266,162133,165600,162700,110,49100,500,118360,100,1,21954022,35851,16.90,0.93,12,0.14,9663.00,176065.00,248000,20241203,-34.15,156900,20240805,4.08,193900,-15.78,20250107,157300,3.81,20250311,248000,-34.15,20241203,156900,4.08,20240805,0.95,N,036570,500,109 억,,8105741,N,N,1376,N,00,N 20250318,140436,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,163300,-1100,5,-0.67,4391737400,26769,61.02,165000,165200,163000,213500,115100,164400,164060.57,36.92,0,-7913,167933,166166,165033,163266,162133,165600,162700,110,49100,500,118360,100,1,21954022,35851,16.90,0.93,12,0.12,9663.00,176065.00,248000,20241203,-34.15,156900,20240805,4.08,193900,-15.78,20250107,157300,3.81,20250311,248000,-34.15,20241203,156900,4.08,20240805,0.95,N,036570,500,109 억,,8105741,N,N,1376,N,00,N diff --git a/036580/price/prices-20250301.csv b/036580/price/prices-20250301.csv index ea6a52c4d60e..286a0e8957fd 100644 --- a/036580/price/prices-20250301.csv +++ b/036580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160436,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2170,15,2,0.70,36017150,16685,125.38,2155,2195,2142,2800,1510,2155,2158.65,0.67,0,-636,2185,2170,2155,2140,2125,2162,2132,184,645,500,1460,5,1,36727943,797,-2.33,0.34,12,0.05,-931.00,6412.00,3255,20240311,-33.33,1906,20241209,13.85,2390,-9.21,20250219,1973,9.98,20250204,3180,-31.76,20240325,1906,13.85,20241209,0.63,N,036580,500,183 억,,245002,N,N,4,N,00,N +20250319,150438,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2180,25,2,1.16,33417470,15487,116.37,2155,2195,2142,2800,1510,2155,2157.78,0.67,0,-288,2185,2170,2155,2140,2125,2162,2132,184,645,500,1460,5,1,36727943,801,-2.34,0.34,12,0.04,-931.00,6412.00,3255,20240311,-33.03,1906,20241209,14.38,2390,-8.79,20250219,1973,10.49,20250204,3180,-31.45,20240325,1906,14.38,20241209,0.63,N,036580,500,183 억,,245002,N,N,31,N,00,N +20250319,140439,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2185,30,2,1.39,29140505,13520,101.59,2155,2195,2142,2800,1510,2155,2155.36,0.67,0,-179,2185,2170,2155,2140,2125,2162,2132,184,645,500,1460,5,1,36727943,803,-2.35,0.34,12,0.04,-931.00,6412.00,3255,20240311,-32.87,1906,20241209,14.64,2390,-8.58,20250219,1973,10.75,20250204,3180,-31.29,20240325,1906,14.64,20241209,0.63,N,036580,500,183 억,,245002,N,N,31,N,00,N +20250319,130437,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2175,20,2,0.93,25801935,11992,90.11,2155,2180,2142,2800,1510,2155,2151.60,0.67,0,-180,2185,2170,2155,2140,2125,2162,2132,184,645,500,1460,5,1,36727943,799,-2.34,0.34,12,0.03,-931.00,6412.00,3255,20240311,-33.18,1906,20241209,14.11,2390,-9.00,20250219,1973,10.24,20250204,3180,-31.60,20240325,1906,14.11,20241209,0.63,N,036580,500,183 억,,245002,N,N,31,N,00,N +20250319,120437,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2160,5,2,0.23,20593335,9593,72.08,2155,2165,2142,2800,1510,2155,2146.70,0.67,0,174,2185,2170,2155,2140,2125,2162,2132,184,645,500,1460,5,1,36727943,793,-2.32,0.34,12,0.03,-931.00,6412.00,3255,20240311,-33.64,1906,20241209,13.33,2390,-9.62,20250219,1973,9.48,20250204,3180,-32.08,20240325,1906,13.33,20241209,0.63,N,036580,500,183 억,,245002,N,N,31,N,00,N +20250319,110437,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2150,-5,5,-0.23,16467975,7674,57.66,2155,2165,2142,2800,1510,2155,2145.94,0.67,0,-170,2185,2170,2155,2140,2125,2162,2132,184,645,500,1460,5,1,36727943,790,-2.31,0.34,12,0.02,-931.00,6412.00,3255,20240311,-33.95,1906,20241209,12.80,2390,-10.04,20250219,1973,8.97,20250204,3180,-32.39,20240325,1906,12.80,20241209,0.63,N,036580,500,183 억,,245002,N,N,31,N,00,N +20250319,100438,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2155,0,3,0.00,4934245,2297,17.26,2155,2165,2145,2800,1510,2155,2148.13,0.67,0,-153,2185,2170,2155,2140,2125,2162,2132,184,645,500,1460,5,1,36727943,791,-2.31,0.34,12,0.01,-931.00,6412.00,3255,20240311,-33.79,1906,20241209,13.06,2390,-9.83,20250219,1973,9.22,20250204,3180,-32.23,20240325,1906,13.06,20241209,0.63,N,036580,500,183 억,,245002,N,N,31,N,00,N +20250319,090439,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2150,-5,5,-0.23,17225,8,0.06,2155,2155,2150,2800,1510,2155,2153.12,0.67,0,-6,2185,2170,2155,2140,2125,2162,2132,184,645,500,1460,5,1,36727943,790,-2.31,0.34,12,0.00,-931.00,6412.00,3255,20240311,-33.95,1906,20241209,12.80,2390,-10.04,20250219,1973,8.97,20250204,3180,-32.39,20240325,1906,12.80,20241209,0.63,N,036580,500,183 억,,245002,N,N,31,N,00,N 20250318,160435,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2155,-15,5,-0.69,18872820,8748,21.55,2170,2170,2140,2820,1520,2170,2157.39,0.67,0,-670,2333,2251,2188,2106,2043,2292,2147,184,650,500,1470,5,1,36727943,791,-2.31,0.34,12,0.02,-931.00,6412.00,3255,20240311,-33.79,1906,20241209,13.06,2390,-9.83,20250219,1973,9.22,20250204,3180,-32.23,20240325,1906,13.06,20241209,0.62,N,036580,500,183 억,,245670,N,N,31,N,00,N 20250318,150438,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2160,-10,5,-0.46,15709535,7277,17.93,2170,2170,2140,2820,1520,2170,2158.79,0.67,0,-673,2333,2251,2188,2106,2043,2292,2147,184,650,500,1470,5,1,36727943,793,-2.32,0.34,12,0.02,-931.00,6412.00,3255,20240311,-33.64,1906,20241209,13.33,2390,-9.62,20250219,1973,9.48,20250204,3180,-32.08,20240325,1906,13.33,20241209,0.62,N,036580,500,183 억,,245670,N,N,10,N,00,N 20250318,140437,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2165,-5,5,-0.23,9092640,4214,10.38,2170,2170,2140,2820,1520,2170,2157.72,0.67,0,-537,2333,2251,2188,2106,2043,2292,2147,184,650,500,1470,5,1,36727943,795,-2.33,0.34,12,0.01,-931.00,6412.00,3255,20240311,-33.49,1906,20241209,13.59,2390,-9.41,20250219,1973,9.73,20250204,3180,-31.92,20240325,1906,13.59,20241209,0.62,N,036580,500,183 억,,245670,N,N,10,N,00,N diff --git a/036620/price/prices-20250301.csv b/036620/price/prices-20250301.csv index f987a3db3e9a..514f073c8237 100644 --- a/036620/price/prices-20250301.csv +++ b/036620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3530,-85,5,-2.35,2554005553,725488,62.96,3650,3655,3460,4695,2535,3615,3520.36,8.17,0,-255285,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3280,13.22,4.11,12,0.78,267.00,859.00,4690,20240524,-24.73,2490,20241209,41.77,3690,-4.34,20250228,2845,24.08,20250113,4690,-24.73,20240524,2490,41.77,20241209,2.19,N,036620,500,466 억,,7589883,N,N,83,N,00,N +20250319,150438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3525,-90,5,-2.49,2440859371,693306,60.17,3650,3655,3460,4695,2535,3615,3520.57,8.17,0,-246792,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3275,13.20,4.10,12,0.75,267.00,859.00,4690,20240524,-24.84,2490,20241209,41.57,3690,-4.47,20250228,2845,23.90,20250113,4690,-24.84,20240524,2490,41.57,20241209,2.19,N,036620,500,466 억,,7589883,N,N,182,N,00,N +20250319,140439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3490,-125,5,-3.46,1988793916,564741,49.01,3650,3655,3460,4695,2535,3615,3521.56,8.17,0,-206572,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3242,13.07,4.06,12,0.61,267.00,859.00,4690,20240524,-25.59,2490,20241209,40.16,3690,-5.42,20250228,2845,22.67,20250113,4690,-25.59,20240524,2490,40.16,20241209,2.19,N,036620,500,466 억,,7589883,N,N,182,N,00,N +20250319,130437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3500,-115,5,-3.18,1809807585,513471,44.56,3650,3655,3460,4695,2535,3615,3524.60,8.17,0,-179713,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3252,13.11,4.07,12,0.55,267.00,859.00,4690,20240524,-25.37,2490,20241209,40.56,3690,-5.15,20250228,2845,23.02,20250113,4690,-25.37,20240524,2490,40.56,20241209,2.19,N,036620,500,466 억,,7589883,N,N,182,N,00,N +20250319,120437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3495,-120,5,-3.32,1546260523,438253,38.04,3650,3655,3460,4695,2535,3615,3528.18,8.17,0,-164857,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3247,13.09,4.07,12,0.47,267.00,859.00,4690,20240524,-25.48,2490,20241209,40.36,3690,-5.28,20250228,2845,22.85,20250113,4690,-25.48,20240524,2490,40.36,20241209,2.19,N,036620,500,466 억,,7589883,N,N,182,N,00,N +20250319,110438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3475,-140,5,-3.87,1329416445,376162,32.65,3650,3655,3460,4695,2535,3615,3534.10,8.17,0,-149750,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3229,13.01,4.05,12,0.40,267.00,859.00,4690,20240524,-25.91,2490,20241209,39.56,3690,-5.83,20250228,2845,22.14,20250113,4690,-25.91,20240524,2490,39.56,20241209,2.19,N,036620,500,466 억,,7589883,N,N,182,N,00,N +20250319,100439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3520,-95,5,-2.63,821493345,230436,20.00,3650,3655,3505,4695,2535,3615,3564.89,8.17,0,-60508,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3270,13.18,4.10,12,0.25,267.00,859.00,4690,20240524,-24.95,2490,20241209,41.37,3690,-4.61,20250228,2845,23.73,20250113,4690,-24.95,20240524,2490,41.37,20241209,2.19,N,036620,500,466 억,,7589883,N,N,182,N,00,N +20250319,090440,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3590,-25,5,-0.69,162092290,44753,3.88,3650,3655,3575,4695,2535,3615,3621.98,8.17,0,-16748,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3335,13.45,4.18,12,0.05,267.00,859.00,4690,20240524,-23.45,2490,20241209,44.18,3690,-2.71,20250228,2845,26.19,20250113,4690,-23.45,20240524,2490,44.18,20241209,2.19,N,036620,500,466 억,,7589883,N,N,182,N,00,N 20250318,160435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3615,115,2,3.29,4124264785,1147414,431.62,3525,3655,3500,4550,2450,3500,3594.38,8.14,0,17549,3596,3547,3461,3412,3326,3572,3437,467,1050,500,2590,5,1,92906558,3359,13.54,4.21,12,1.24,267.00,859.00,4690,20240524,-22.92,2490,20241209,45.18,3690,-2.03,20250228,2845,27.07,20250113,4690,-22.92,20240524,2490,45.18,20241209,2.16,N,036620,500,466 억,,7561927,N,N,182,N,00,N 20250318,150438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3615,115,2,3.29,3630467782,1010821,380.24,3525,3655,3500,4550,2450,3500,3591.60,8.14,0,-684,3596,3547,3461,3412,3326,3572,3437,467,1050,500,2590,5,1,92906558,3359,13.54,4.21,12,1.09,267.00,859.00,4690,20240524,-22.92,2490,20241209,45.18,3690,-2.03,20250228,2845,27.07,20250113,4690,-22.92,20240524,2490,45.18,20241209,2.16,N,036620,500,466 억,,7561927,N,N,37,N,00,N 20250318,140437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3560,60,2,1.71,3092744988,860691,323.76,3525,3655,3500,4550,2450,3500,3593.33,8.14,0,-48787,3596,3547,3461,3412,3326,3572,3437,467,1050,500,2590,5,1,92906558,3307,13.33,4.14,12,0.93,267.00,859.00,4690,20240524,-24.09,2490,20241209,42.97,3690,-3.52,20250228,2845,25.13,20250113,4690,-24.09,20240524,2490,42.97,20241209,2.16,N,036620,500,466 억,,7561927,N,N,37,N,00,N diff --git a/036630/price/prices-20250301.csv b/036630/price/prices-20250301.csv index 3e9473a61859..e7ef6a800138 100644 --- a/036630/price/prices-20250301.csv +++ b/036630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160437,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250319,150439,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250319,140439,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250319,130438,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250319,120438,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250319,110438,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250319,100439,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250319,090440,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N 20250318,160436,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N 20250318,150438,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N 20250318,140437,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,2.64,0.29,12,0.00,161.00,1455.00,727,20240312,-41.54,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,N,036630,1000,2100 억,,1628691,N,N,0,N,00,N diff --git a/036640/price/prices-20250301.csv b/036640/price/prices-20250301.csv index 846b61ddac2a..7037e220a4d9 100644 --- a/036640/price/prices-20250301.csv +++ b/036640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,0,3,0.00,57094509,11561,40.52,4945,4955,4920,6420,3465,4945,4938.54,1.30,0,2784,4978,4961,4933,4916,4888,4970,4925,82,1475,500,3560,5,1,16354800,809,5.35,0.65,12,0.07,924.00,7560.00,6110,20240528,-19.07,4170,20241209,18.59,5100,-3.04,20250113,4465,10.75,20250203,6110,-19.07,20240528,4170,18.59,20241209,1.54,N,036640,500,81 억,,212424,N,N,0,N,00,N +20250319,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,-10,5,-0.20,41471279,8392,29.41,4945,4955,4930,6420,3465,4945,4941.76,1.30,0,2268,4978,4961,4933,4916,4888,4970,4925,82,1475,500,3560,5,1,16354800,807,5.34,0.65,12,0.05,924.00,7560.00,6110,20240528,-19.23,4170,20241209,18.35,5100,-3.24,20250113,4465,10.53,20250203,6110,-19.23,20240528,4170,18.35,20241209,1.54,N,036640,500,81 억,,212424,N,N,0,N,00,N +20250319,140440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,-5,5,-0.10,40883675,8273,28.99,4945,4955,4930,6420,3465,4945,4941.82,1.30,0,2230,4978,4961,4933,4916,4888,4970,4925,82,1475,500,3560,5,1,16354800,808,5.35,0.65,12,0.05,924.00,7560.00,6110,20240528,-19.15,4170,20241209,18.47,5100,-3.14,20250113,4465,10.64,20250203,6110,-19.15,20240528,4170,18.47,20241209,1.54,N,036640,500,81 억,,212424,N,N,0,N,00,N +20250319,130438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,0,3,0.00,32890505,6655,23.32,4945,4955,4930,6420,3465,4945,4942.22,1.30,0,2008,4978,4961,4933,4916,4888,4970,4925,82,1475,500,3560,5,1,16354800,809,5.35,0.65,12,0.04,924.00,7560.00,6110,20240528,-19.07,4170,20241209,18.59,5100,-3.04,20250113,4465,10.75,20250203,6110,-19.07,20240528,4170,18.59,20241209,1.54,N,036640,500,81 억,,212424,N,N,0,N,00,N +20250319,120438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,0,3,0.00,27090745,5481,19.21,4945,4955,4930,6420,3465,4945,4942.66,1.30,0,1200,4978,4961,4933,4916,4888,4970,4925,82,1475,500,3560,5,1,16354800,809,5.35,0.65,12,0.03,924.00,7560.00,6110,20240528,-19.07,4170,20241209,18.59,5100,-3.04,20250113,4465,10.75,20250203,6110,-19.07,20240528,4170,18.59,20241209,1.54,N,036640,500,81 억,,212424,N,N,0,N,00,N +20250319,110438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,0,3,0.00,23686875,4792,16.79,4945,4955,4930,6420,3465,4945,4943.00,1.30,0,1119,4978,4961,4933,4916,4888,4970,4925,82,1475,500,3560,5,1,16354800,809,5.35,0.65,12,0.03,924.00,7560.00,6110,20240528,-19.07,4170,20241209,18.59,5100,-3.04,20250113,4465,10.75,20250203,6110,-19.07,20240528,4170,18.59,20241209,1.54,N,036640,500,81 억,,212424,N,N,0,N,00,N +20250319,100439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,10,2,0.20,17009390,3441,12.06,4945,4955,4930,6420,3465,4945,4943.15,1.30,0,1082,4978,4961,4933,4916,4888,4970,4925,82,1475,500,3560,5,1,16354800,810,5.36,0.66,12,0.02,924.00,7560.00,6110,20240528,-18.90,4170,20241209,18.82,5100,-2.84,20250113,4465,10.97,20250203,6110,-18.90,20240528,4170,18.82,20241209,1.54,N,036640,500,81 억,,212424,N,N,0,N,00,N +20250319,090440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,5,2,0.10,2206050,446,1.56,4945,4950,4945,6420,3465,4945,4946.30,1.30,0,-70,4978,4961,4933,4916,4888,4970,4925,82,1475,500,3560,5,1,16354800,810,5.36,0.65,12,0.00,924.00,7560.00,6110,20240528,-18.99,4170,20241209,18.71,5100,-2.94,20250113,4465,10.86,20250203,6110,-18.99,20240528,4170,18.71,20241209,1.54,N,036640,500,81 억,,212424,N,N,0,N,00,N 20250318,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,5,2,0.10,140511970,28526,57.67,4905,4950,4905,6420,3460,4940,4925.75,1.31,0,-2595,5033,4986,4943,4896,4853,4965,4875,82,1480,500,3550,5,1,16354800,809,5.35,0.65,12,0.17,924.00,7560.00,6110,20240528,-19.07,4170,20241209,18.59,5100,-3.04,20250113,4465,10.75,20250203,6110,-19.07,20240528,4170,18.59,20241209,1.53,N,036640,500,81 억,,215019,N,N,0,N,00,N 20250318,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,0,3,0.00,135930165,27599,55.80,4905,4950,4905,6420,3460,4940,4925.18,1.31,0,-2693,5033,4986,4943,4896,4853,4965,4875,82,1480,500,3550,5,1,16354800,808,5.35,0.65,12,0.17,924.00,7560.00,6110,20240528,-19.15,4170,20241209,18.47,5100,-3.14,20250113,4465,10.64,20250203,6110,-19.15,20240528,4170,18.47,20241209,1.53,N,036640,500,81 억,,215019,N,N,0,N,00,N 20250318,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,0,3,0.00,130210940,26438,53.45,4905,4950,4905,6420,3460,4940,4925.14,1.31,0,-3115,5033,4986,4943,4896,4853,4965,4875,82,1480,500,3550,5,1,16354800,808,5.35,0.65,12,0.16,924.00,7560.00,6110,20240528,-19.15,4170,20241209,18.47,5100,-3.14,20250113,4465,10.64,20250203,6110,-19.15,20240528,4170,18.47,20241209,1.53,N,036640,500,81 억,,215019,N,N,0,N,00,N diff --git a/036670/price/prices-20250301.csv b/036670/price/prices-20250301.csv index 47eea629ee31..274793212e27 100644 --- a/036670/price/prices-20250301.csv +++ b/036670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,0,3,0.00,69820140,10894,168.30,6450,6480,6360,8370,4510,6440,6409.05,2.65,0,-286,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,726,4.93,0.59,12,0.10,1306.00,10885.00,8000,20240814,-19.50,5210,20240805,23.61,6670,-3.45,20250106,6140,4.89,20250304,8000,-19.50,20240814,5210,23.61,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N +20250319,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6420,-20,5,-0.31,67760690,10574,163.36,6450,6480,6360,8370,4510,6440,6408.24,2.65,0,-236,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,724,4.92,0.59,12,0.09,1306.00,10885.00,8000,20240814,-19.75,5210,20240805,23.22,6670,-3.75,20250106,6140,4.56,20250304,8000,-19.75,20240814,5210,23.22,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N +20250319,140440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,-10,5,-0.16,61460130,9591,148.17,6450,6480,6360,8370,4510,6440,6408.10,2.65,0,-173,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,725,4.92,0.59,12,0.09,1306.00,10885.00,8000,20240814,-19.62,5210,20240805,23.42,6670,-3.60,20250106,6140,4.72,20250304,8000,-19.62,20240814,5210,23.42,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N +20250319,130438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,-10,5,-0.16,60457050,9435,145.76,6450,6480,6360,8370,4510,6440,6407.74,2.65,0,-180,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,725,4.92,0.59,12,0.08,1306.00,10885.00,8000,20240814,-19.62,5210,20240805,23.42,6670,-3.60,20250106,6140,4.72,20250304,8000,-19.62,20240814,5210,23.42,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N +20250319,120438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6420,-20,5,-0.31,57447830,8967,138.53,6450,6480,6360,8370,4510,6440,6406.58,2.65,0,-180,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,724,4.92,0.59,12,0.08,1306.00,10885.00,8000,20240814,-19.75,5210,20240805,23.22,6670,-3.75,20250106,6140,4.56,20250304,8000,-19.75,20240814,5210,23.22,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N +20250319,110439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,0,3,0.00,44219470,6900,106.60,6450,6480,6360,8370,4510,6440,6408.62,2.65,0,-196,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,726,4.93,0.59,12,0.06,1306.00,10885.00,8000,20240814,-19.50,5210,20240805,23.61,6670,-3.45,20250106,6140,4.89,20250304,8000,-19.50,20240814,5210,23.61,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N +20250319,100439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,40,2,0.62,37378230,5834,90.13,6450,6480,6360,8370,4510,6440,6406.96,2.65,0,-279,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,730,4.96,0.60,12,0.05,1306.00,10885.00,8000,20240814,-19.00,5210,20240805,24.38,6670,-2.85,20250106,6140,5.54,20250304,8000,-19.00,20240814,5210,24.38,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N +20250319,090441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,-70,5,-1.09,10885560,1706,26.36,6450,6450,6360,8370,4510,6440,6380.75,2.65,0,200,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,718,4.88,0.59,12,0.02,1306.00,10885.00,8000,20240814,-20.38,5210,20240805,22.26,6670,-4.50,20250106,6140,3.75,20250304,8000,-20.38,20240814,5210,22.26,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N 20250318,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,40,2,0.62,41531990,6473,46.33,6400,6450,6340,8320,4480,6400,6416.19,2.66,0,-812,6506,6452,6376,6322,6246,6465,6335,56,1920,500,4480,10,1,11270000,726,6.60,0.66,12,0.06,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,6670,-3.45,20250106,6140,4.89,20250304,8000,-19.50,20240814,5210,23.61,20240805,1.42,N,036670,500,56 억,,299517,N,N,0,N,00,N 20250318,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6410,10,2,0.16,34847270,5433,38.89,6400,6450,6340,8320,4480,6400,6414.00,2.66,0,-812,6506,6452,6376,6322,6246,6465,6335,56,1920,500,4480,10,1,11270000,722,6.57,0.65,12,0.05,976.00,9814.00,8000,20240814,-19.88,5210,20240805,23.03,6670,-3.90,20250106,6140,4.40,20250304,8000,-19.88,20240814,5210,23.03,20240805,1.42,N,036670,500,56 억,,299517,N,N,0,N,00,N 20250318,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,30,2,0.47,34635540,5400,38.65,6400,6450,6340,8320,4480,6400,6413.99,2.66,0,-794,6506,6452,6376,6322,6246,6465,6335,56,1920,500,4480,10,1,11270000,725,6.59,0.66,12,0.05,976.00,9814.00,8000,20240814,-19.62,5210,20240805,23.42,6670,-3.60,20250106,6140,4.72,20250304,8000,-19.62,20240814,5210,23.42,20240805,1.42,N,036670,500,56 억,,299517,N,N,0,N,00,N diff --git a/036690/price/prices-20250301.csv b/036690/price/prices-20250301.csv index d79ba17c533b..96b9ca530011 100644 --- a/036690/price/prices-20250301.csv +++ b/036690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160438,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2985,20240307,-3.35,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250319,150439,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2985,20240307,-3.35,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250319,140440,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2985,20240307,-3.35,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250319,130439,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2985,20240307,-3.35,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250319,120439,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2985,20240307,-3.35,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250319,110439,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2985,20240307,-3.35,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250319,100440,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2985,20240307,-3.35,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250319,090441,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2985,20240307,-3.35,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250318,160437,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2995,20240306,-3.67,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240318,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250318,150439,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2995,20240306,-3.67,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240318,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250318,140438,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2995,20240306,-3.67,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240318,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N diff --git a/036710/price/prices-20250301.csv b/036710/price/prices-20250301.csv index 77a25872ad51..be68ef5e42c8 100644 --- a/036710/price/prices-20250301.csv +++ b/036710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1571,36,2,2.35,322354755,205896,326.43,1535,1589,1496,1995,1075,1535,1565.62,16.38,0,-11522,1585,1560,1535,1510,1485,1547,1497,244,460,500,1010,1,1,48723279,765,-0.82,0.59,12,0.42,-1917.00,2644.00,3400,20240402,-53.79,885,20241210,77.51,1740,-9.71,20250219,1027,52.97,20250102,3400,-53.79,20240402,885,77.51,20241210,1.32,N,036710,500,243 억,,7978821,N,N,0,N,00,N +20250319,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1566,31,2,2.02,304858265,194738,308.74,1535,1589,1496,1995,1075,1535,1565.48,16.38,0,-11741,1585,1560,1535,1510,1485,1547,1497,244,460,500,1010,1,1,48723279,763,-0.82,0.59,12,0.40,-1917.00,2644.00,3400,20240402,-53.94,885,20241210,76.95,1740,-10.00,20250219,1027,52.48,20250102,3400,-53.94,20240402,885,76.95,20241210,1.32,N,036710,500,243 억,,7978821,N,N,0,N,00,N +20250319,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1558,23,2,1.50,299091095,191046,302.88,1535,1589,1496,1995,1075,1535,1565.54,16.38,0,-11500,1585,1560,1535,1510,1485,1547,1497,244,460,500,1010,1,1,48723279,759,-0.81,0.59,12,0.39,-1917.00,2644.00,3400,20240402,-54.18,885,20241210,76.05,1740,-10.46,20250219,1027,51.70,20250102,3400,-54.18,20240402,885,76.05,20241210,1.32,N,036710,500,243 억,,7978821,N,N,0,N,00,N +20250319,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1568,33,2,2.15,293510317,187448,297.18,1535,1589,1496,1995,1075,1535,1565.82,16.38,0,-10788,1585,1560,1535,1510,1485,1547,1497,244,460,500,1010,1,1,48723279,764,-0.82,0.59,12,0.38,-1917.00,2644.00,3400,20240402,-53.88,885,20241210,77.18,1740,-9.89,20250219,1027,52.68,20250102,3400,-53.88,20240402,885,77.18,20241210,1.32,N,036710,500,243 억,,7978821,N,N,0,N,00,N +20250319,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1567,32,2,2.08,287402007,183548,290.99,1535,1589,1496,1995,1075,1535,1565.81,16.38,0,-10663,1585,1560,1535,1510,1485,1547,1497,244,460,500,1010,1,1,48723279,763,-0.82,0.59,12,0.38,-1917.00,2644.00,3400,20240402,-53.91,885,20241210,77.06,1740,-9.94,20250219,1027,52.58,20250102,3400,-53.91,20240402,885,77.06,20241210,1.32,N,036710,500,243 억,,7978821,N,N,0,N,00,N +20250319,110439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1564,29,2,1.89,268850801,171648,272.13,1535,1589,1496,1995,1075,1535,1566.29,16.38,0,-9251,1585,1560,1535,1510,1485,1547,1497,244,460,500,1010,1,1,48723279,762,-0.82,0.59,12,0.35,-1917.00,2644.00,3400,20240402,-54.00,885,20241210,76.72,1740,-10.11,20250219,1027,52.29,20250102,3400,-54.00,20240402,885,76.72,20241210,1.32,N,036710,500,243 억,,7978821,N,N,0,N,00,N +20250319,100440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1560,25,2,1.63,195584710,124726,197.74,1535,1589,1496,1995,1075,1535,1568.11,16.38,0,-6588,1585,1560,1535,1510,1485,1547,1497,244,460,500,1010,1,1,48723279,760,-0.81,0.59,12,0.26,-1917.00,2644.00,3400,20240402,-54.12,885,20241210,76.27,1740,-10.34,20250219,1027,51.90,20250102,3400,-54.12,20240402,885,76.27,20241210,1.32,N,036710,500,243 억,,7978821,N,N,0,N,00,N +20250319,090441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,-5,5,-0.33,3309415,2183,3.46,1535,1535,1496,1995,1075,1535,1515.99,16.38,0,-137,1585,1560,1535,1510,1485,1547,1497,244,460,500,1010,1,1,48723279,745,-0.80,0.58,12,0.00,-1917.00,2644.00,3400,20240402,-55.00,885,20241210,72.88,1740,-12.07,20250219,1027,48.98,20250102,3400,-55.00,20240402,885,72.88,20241210,1.32,N,036710,500,243 억,,7978821,N,N,0,N,00,N 20250318,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1535,-25,5,-1.60,96113105,63076,99.23,1560,1560,1510,2025,1092,1560,1523.72,16.40,0,-11878,1610,1584,1544,1518,1478,1565,1499,244,465,500,1020,1,1,48723279,748,-0.80,0.58,12,0.13,-1917.00,2644.00,3400,20240402,-54.85,885,20241210,73.45,1740,-11.78,20250219,1027,49.46,20250102,3400,-54.85,20240402,885,73.45,20241210,1.33,N,036710,500,243 억,,7990143,N,N,0,N,00,N 20250318,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1524,-36,5,-2.31,87768854,57623,90.65,1560,1560,1510,2025,1092,1560,1523.16,16.40,0,-10634,1610,1584,1544,1518,1478,1565,1499,244,465,500,1020,1,1,48723279,743,-0.79,0.58,12,0.12,-1917.00,2644.00,3400,20240402,-55.18,885,20241210,72.20,1740,-12.41,20250219,1027,48.39,20250102,3400,-55.18,20240402,885,72.20,20241210,1.33,N,036710,500,243 억,,7990143,N,N,0,N,00,N 20250318,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1512,-48,5,-3.08,81176118,53273,83.81,1560,1560,1510,2025,1092,1560,1523.78,16.40,0,-8612,1610,1584,1544,1518,1478,1565,1499,244,465,500,1020,1,1,48723279,737,-0.79,0.57,12,0.11,-1917.00,2644.00,3400,20240402,-55.53,885,20241210,70.85,1740,-13.10,20250219,1027,47.22,20250102,3400,-55.53,20240402,885,70.85,20241210,1.33,N,036710,500,243 억,,7990143,N,N,0,N,00,N diff --git a/036800/price/prices-20250301.csv b/036800/price/prices-20250301.csv index db4a0b74743a..4ec0232c6097 100644 --- a/036800/price/prices-20250301.csv +++ b/036800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160438,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17700,70,2,0.40,42843230,2424,82.25,17530,17750,17530,22900,12350,17630,17674.59,23.07,0,-268,17690,17660,17610,17580,17530,17675,17595,50,5270,500,13040,10,1,10000000,1770,5.85,0.51,12,0.02,3028.00,34561.00,23550,20240425,-24.84,16710,20250204,5.92,18580,-4.74,20250110,16710,5.92,20250204,23550,-24.84,20240425,16710,5.92,20250204,0.12,N,036800,500,50 억,,2307244,N,N,25,N,00,N +20250319,150440,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17690,60,2,0.34,31605310,1789,60.71,17530,17750,17530,22900,12350,17630,17666.47,23.07,0,-226,17690,17660,17610,17580,17530,17675,17595,50,5270,500,13040,10,1,10000000,1769,5.84,0.51,12,0.02,3028.00,34561.00,23550,20240425,-24.88,16710,20250204,5.86,18580,-4.79,20250110,16710,5.86,20250204,23550,-24.88,20240425,16710,5.86,20250204,0.12,N,036800,500,50 억,,2307244,N,N,25,N,00,N +20250319,140441,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17660,30,2,0.17,10203000,578,19.61,17530,17750,17530,22900,12350,17630,17652.25,23.07,0,-29,17690,17660,17610,17580,17530,17675,17595,50,5270,500,13040,10,1,10000000,1766,5.83,0.51,12,0.01,3028.00,34561.00,23550,20240425,-25.01,16710,20250204,5.69,18580,-4.95,20250110,16710,5.69,20250204,23550,-25.01,20240425,16710,5.69,20250204,0.12,N,036800,500,50 억,,2307244,N,N,25,N,00,N +20250319,130439,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17670,40,2,0.23,8967500,508,17.24,17530,17750,17530,22900,12350,17630,17652.56,23.07,0,34,17690,17660,17610,17580,17530,17675,17595,50,5270,500,13040,10,1,10000000,1767,5.84,0.51,12,0.01,3028.00,34561.00,23550,20240425,-24.97,16710,20250204,5.75,18580,-4.90,20250110,16710,5.75,20250204,23550,-24.97,20240425,16710,5.75,20250204,0.12,N,036800,500,50 억,,2307244,N,N,25,N,00,N +20250319,120439,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17680,50,2,0.28,5417800,307,10.42,17530,17750,17530,22900,12350,17630,17647.56,23.07,0,39,17690,17660,17610,17580,17530,17675,17595,50,5270,500,13040,10,1,10000000,1768,5.84,0.51,12,0.00,3028.00,34561.00,23550,20240425,-24.93,16710,20250204,5.80,18580,-4.84,20250110,16710,5.80,20250204,23550,-24.93,20240425,16710,5.80,20250204,0.12,N,036800,500,50 억,,2307244,N,N,25,N,00,N +20250319,110439,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17690,60,2,0.34,4622240,262,8.89,17530,17750,17530,22900,12350,17630,17642.14,23.07,0,78,17690,17660,17610,17580,17530,17675,17595,50,5270,500,13040,10,1,10000000,1769,5.84,0.51,12,0.00,3028.00,34561.00,23550,20240425,-24.88,16710,20250204,5.86,18580,-4.79,20250110,16710,5.86,20250204,23550,-24.88,20240425,16710,5.86,20250204,0.12,N,036800,500,50 억,,2307244,N,N,25,N,00,N +20250319,100440,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17700,70,2,0.40,4480770,254,8.62,17530,17750,17530,22900,12350,17630,17640.83,23.07,0,84,17690,17660,17610,17580,17530,17675,17595,50,5270,500,13040,10,1,10000000,1770,5.85,0.51,12,0.00,3028.00,34561.00,23550,20240425,-24.84,16710,20250204,5.92,18580,-4.74,20250110,16710,5.92,20250204,23550,-24.84,20240425,16710,5.92,20250204,0.12,N,036800,500,50 억,,2307244,N,N,25,N,00,N +20250319,090441,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17700,70,2,0.40,528770,30,1.02,17530,17700,17530,22900,12350,17630,17625.67,23.07,0,-1,17690,17660,17610,17580,17530,17675,17595,50,5270,500,13040,10,1,10000000,1770,5.85,0.51,12,0.00,3028.00,34561.00,23550,20240425,-24.84,16710,20250204,5.92,18580,-4.74,20250110,16710,5.92,20250204,23550,-24.84,20240425,16710,5.92,20250204,0.12,N,036800,500,50 억,,2307244,N,N,25,N,00,N 20250318,160437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17630,50,2,0.28,51865400,2947,282.28,17620,17640,17560,22850,12310,17580,17599.39,23.08,0,-195,17680,17630,17550,17500,17420,17655,17525,50,5270,500,13000,10,1,10000000,1763,5.82,0.51,12,0.03,3028.00,34561.00,23550,20240425,-25.14,16710,20250204,5.51,18580,-5.11,20250110,16710,5.51,20250204,23550,-25.14,20240425,16710,5.51,20250204,0.12,N,036800,500,50 억,,2307513,N,N,25,N,00,N 20250318,150440,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17620,40,2,0.23,45962550,2612,250.19,17620,17640,17560,22850,12310,17580,17596.69,23.08,0,-198,17680,17630,17550,17500,17420,17655,17525,50,5270,500,13000,10,1,10000000,1762,5.82,0.51,12,0.03,3028.00,34561.00,23550,20240425,-25.18,16710,20250204,5.45,18580,-5.17,20250110,16710,5.45,20250204,23550,-25.18,20240425,16710,5.45,20250204,0.12,N,036800,500,50 억,,2307513,N,N,0,N,00,N 20250318,140439,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17620,40,2,0.23,43654810,2481,237.64,17620,17640,17560,22850,12310,17580,17595.65,23.08,0,-181,17680,17630,17550,17500,17420,17655,17525,50,5270,500,13000,10,1,10000000,1762,5.82,0.51,12,0.02,3028.00,34561.00,23550,20240425,-25.18,16710,20250204,5.45,18580,-5.17,20250110,16710,5.45,20250204,23550,-25.18,20240425,16710,5.45,20250204,0.12,N,036800,500,50 억,,2307513,N,N,0,N,00,N diff --git a/036810/price/prices-20250301.csv b/036810/price/prices-20250301.csv index 48cc6690c201..e703db606c89 100644 --- a/036810/price/prices-20250301.csv +++ b/036810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160439,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22500,100,2,0.45,3676140675,163058,87.50,22350,22900,22050,29100,15700,22400,22545.00,3.19,0,6623,23133,22766,22283,21916,21433,22950,22100,109,6700,500,16120,50,1,21756789,4895,-36.12,1.99,12,0.75,-623.00,11322.00,41486,20240611,-45.76,14066,20241209,59.96,24050,-6.44,20250225,15310,46.96,20250102,41850,-46.24,20240611,14190,58.56,20241209,3.58,N,036810,500,108 억,,693871,N,N,260,N,00,N +20250319,150440,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22600,200,2,0.89,3418211350,151605,81.35,22350,22900,22050,29100,15700,22400,22546.83,3.19,0,6761,23133,22766,22283,21916,21433,22950,22100,109,6700,500,16120,50,1,21756789,4917,-36.28,2.00,12,0.70,-623.00,11322.00,41486,20240611,-45.52,14066,20241209,60.67,24050,-6.03,20250225,15310,47.62,20250102,41850,-46.00,20240611,14190,59.27,20241209,3.58,N,036810,500,108 억,,693871,N,N,875,N,00,N +20250319,140441,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22350,-50,5,-0.22,3092475850,137105,73.57,22350,22900,22050,29100,15700,22400,22555.54,3.19,0,2576,23133,22766,22283,21916,21433,22950,22100,109,6700,500,16120,50,1,21756789,4863,-35.87,1.97,12,0.63,-623.00,11322.00,41486,20240611,-46.13,14066,20241209,58.89,24050,-7.07,20250225,15310,45.98,20250102,41850,-46.59,20240611,14190,57.51,20241209,3.58,N,036810,500,108 억,,693871,N,N,875,N,00,N +20250319,130439,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22600,200,2,0.89,2813601550,124702,66.92,22350,22900,22050,29100,15700,22400,22562.61,3.19,0,4808,23133,22766,22283,21916,21433,22950,22100,109,6700,500,16120,50,1,21756789,4917,-36.28,2.00,12,0.57,-623.00,11322.00,41486,20240611,-45.52,14066,20241209,60.67,24050,-6.03,20250225,15310,47.62,20250102,41850,-46.00,20240611,14190,59.27,20241209,3.58,N,036810,500,108 억,,693871,N,N,875,N,00,N +20250319,120439,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22650,250,2,1.12,2624969700,116342,62.43,22350,22900,22050,29100,15700,22400,22562.54,3.19,0,1920,23133,22766,22283,21916,21433,22950,22100,109,6700,500,16120,50,1,21756789,4928,-36.36,2.00,12,0.53,-623.00,11322.00,41486,20240611,-45.40,14066,20241209,61.03,24050,-5.82,20250225,15310,47.94,20250102,41850,-45.88,20240611,14190,59.62,20241209,3.58,N,036810,500,108 억,,693871,N,N,875,N,00,N +20250319,110440,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22500,100,2,0.45,2426507100,107557,57.72,22350,22900,22050,29100,15700,22400,22560.21,3.19,0,938,23133,22766,22283,21916,21433,22950,22100,109,6700,500,16120,50,1,21756789,4895,-36.12,1.99,12,0.49,-623.00,11322.00,41486,20240611,-45.76,14066,20241209,59.96,24050,-6.44,20250225,15310,46.96,20250102,41850,-46.24,20240611,14190,58.56,20241209,3.58,N,036810,500,108 억,,693871,N,N,875,N,00,N +20250319,100441,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22800,400,2,1.79,1705560700,75744,40.64,22350,22850,22050,29100,15700,22400,22517.45,3.19,0,-1783,23133,22766,22283,21916,21433,22950,22100,109,6700,500,16120,50,1,21756789,4961,-36.60,2.01,12,0.35,-623.00,11322.00,41486,20240611,-45.04,14066,20241209,62.09,24050,-5.20,20250225,15310,48.92,20250102,41850,-45.52,20240611,14190,60.68,20241209,3.58,N,036810,500,108 억,,693871,N,N,875,N,00,N +20250319,090442,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22300,-100,5,-0.45,136306650,6120,3.28,22350,22450,22050,29100,15700,22400,22272.12,3.19,0,1298,23133,22766,22283,21916,21433,22950,22100,109,6700,500,16120,50,1,21756789,4852,-35.79,1.97,12,0.03,-623.00,11322.00,41486,20240611,-46.25,14066,20241209,58.54,24050,-7.28,20250225,15310,45.66,20250102,41850,-46.71,20240611,14190,57.15,20241209,3.58,N,036810,500,108 억,,693871,N,N,875,N,00,N 20250318,160437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22400,50,2,0.22,4117530650,184880,64.80,22350,22650,21800,29050,15650,22350,22271.10,3.20,0,-9751,23050,22700,22200,21850,21350,22875,22025,109,6700,500,16090,50,1,21756789,4874,-35.96,1.98,12,0.85,-623.00,11322.00,41486,20240611,-46.01,14066,20241209,59.25,24050,-6.86,20250225,15310,46.31,20250102,41850,-46.48,20240611,14190,57.86,20241209,3.56,N,036810,500,108 억,,696427,N,N,875,N,00,N 20250318,150440,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22500,150,2,0.67,3742077325,168107,58.92,22350,22650,21800,29050,15650,22350,22260.08,3.20,0,-3519,23050,22700,22200,21850,21350,22875,22025,109,6700,500,16090,50,1,21756789,4895,-36.12,1.99,12,0.77,-623.00,11322.00,41486,20240611,-45.76,14066,20241209,59.96,24050,-6.44,20250225,15310,46.96,20250102,41850,-46.24,20240611,14190,58.56,20241209,3.56,N,036810,500,108 억,,696427,N,N,582,N,00,N 20250318,140439,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22100,-250,5,-1.12,3227442300,145052,50.84,22350,22650,21800,29050,15650,22350,22250.22,3.20,0,-13967,23050,22700,22200,21850,21350,22875,22025,109,6700,500,16090,50,1,21756789,4808,-35.47,1.95,12,0.67,-623.00,11322.00,41486,20240611,-46.73,14066,20241209,57.12,24050,-8.11,20250225,15310,44.35,20250102,41850,-47.19,20240611,14190,55.74,20241209,3.56,N,036810,500,108 억,,696427,N,N,582,N,00,N diff --git a/036830/price/prices-20250301.csv b/036830/price/prices-20250301.csv index 34c5b099cea9..7d4e7d31ac35 100644 --- a/036830/price/prices-20250301.csv +++ b/036830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160439,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32550,900,2,2.84,1257629775,38928,58.96,31950,32600,31600,41100,22200,31650,32306.57,4.76,0,9771,33783,32716,32083,31016,30383,32400,30700,105,9450,500,22150,50,1,20964056,6824,7.50,0.55,12,0.19,4342.00,59491.00,93200,20240610,-65.08,30000,20250311,8.50,40050,-18.73,20250109,30000,8.50,20250311,93200,-65.08,20240610,30000,8.50,20250311,1.35,N,036830,500,104 억,,998678,N,N,17,N,00,N +20250319,150440,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32500,850,2,2.69,1189050125,36822,55.77,31950,32600,31600,41100,22200,31650,32291.91,4.76,0,9572,33783,32716,32083,31016,30383,32400,30700,105,9450,500,22150,50,1,20964056,6813,7.49,0.55,12,0.18,4342.00,59491.00,93200,20240610,-65.13,30000,20250311,8.33,40050,-18.85,20250109,30000,8.33,20250311,93200,-65.13,20240610,30000,8.33,20250311,1.35,N,036830,500,104 억,,998678,N,N,100,N,00,N +20250319,140441,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32400,750,2,2.37,1041150325,32269,48.87,31950,32550,31600,41100,22200,31650,32264.80,4.76,0,8593,33783,32716,32083,31016,30383,32400,30700,105,9450,500,22150,50,1,20964056,6792,7.46,0.54,12,0.15,4342.00,59491.00,93200,20240610,-65.24,30000,20250311,8.00,40050,-19.10,20250109,30000,8.00,20250311,93200,-65.24,20240610,30000,8.00,20250311,1.35,N,036830,500,104 억,,998678,N,N,100,N,00,N +20250319,130440,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32550,900,2,2.84,940332250,29162,44.17,31950,32550,31600,41100,22200,31650,32245.20,4.76,0,7717,33783,32716,32083,31016,30383,32400,30700,105,9450,500,22150,50,1,20964056,6824,7.50,0.55,12,0.14,4342.00,59491.00,93200,20240610,-65.08,30000,20250311,8.50,40050,-18.73,20250109,30000,8.50,20250311,93200,-65.08,20240610,30000,8.50,20250311,1.35,N,036830,500,104 억,,998678,N,N,100,N,00,N +20250319,120440,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32350,700,2,2.21,740986050,23017,34.86,31950,32550,31600,41100,22200,31650,32193.08,4.76,0,6552,33783,32716,32083,31016,30383,32400,30700,105,9450,500,22150,50,1,20964056,6782,7.45,0.54,12,0.11,4342.00,59491.00,93200,20240610,-65.29,30000,20250311,7.83,40050,-19.23,20250109,30000,7.83,20250311,93200,-65.29,20240610,30000,7.83,20250311,1.35,N,036830,500,104 억,,998678,N,N,100,N,00,N +20250319,110440,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32150,500,2,1.58,579579450,18016,27.28,31950,32550,31600,41100,22200,31650,32170.38,4.76,0,4535,33783,32716,32083,31016,30383,32400,30700,105,9450,500,22150,50,1,20964056,6740,7.40,0.54,12,0.09,4342.00,59491.00,93200,20240610,-65.50,30000,20250311,7.17,40050,-19.73,20250109,30000,7.17,20250311,93200,-65.50,20240610,30000,7.17,20250311,1.35,N,036830,500,104 억,,998678,N,N,100,N,00,N +20250319,100441,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32450,800,2,2.53,445348450,13853,20.98,31950,32550,31600,41100,22200,31650,32148.30,4.76,0,4751,33783,32716,32083,31016,30383,32400,30700,105,9450,500,22150,50,1,20964056,6803,7.47,0.55,12,0.07,4342.00,59491.00,93200,20240610,-65.18,30000,20250311,8.17,40050,-18.98,20250109,30000,8.17,20250311,93200,-65.18,20240610,30000,8.17,20250311,1.35,N,036830,500,104 억,,998678,N,N,100,N,00,N +20250319,090442,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31950,300,2,0.95,47098750,1476,2.24,31950,31950,31650,41100,22200,31650,31910.43,4.76,0,241,33783,32716,32083,31016,30383,32400,30700,105,9450,500,22150,50,1,20964056,6698,7.36,0.54,12,0.01,4342.00,59491.00,93200,20240610,-65.72,30000,20250311,6.50,40050,-20.22,20250109,30000,6.50,20250311,93200,-65.72,20240610,30000,6.50,20250311,1.35,N,036830,500,104 억,,998678,N,N,100,N,00,N 20250318,160438,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31650,-750,5,-2.31,2106471575,65937,126.84,32200,33150,31450,42100,22700,32400,31946.87,4.72,0,-22447,33033,32716,32283,31966,31533,32875,32125,105,9700,500,22680,50,1,20964056,6635,7.29,0.53,12,0.31,4342.00,59491.00,93200,20240610,-66.04,30000,20250311,5.50,40050,-20.97,20250109,30000,5.50,20250311,93200,-66.04,20240610,30000,5.50,20250311,1.39,N,036830,500,104 억,,989159,N,N,100,N,00,N 20250318,150440,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31600,-800,5,-2.47,2022428125,63281,121.73,32200,33150,31450,42100,22700,32400,31959.48,4.72,0,-21317,33033,32716,32283,31966,31533,32875,32125,105,9700,500,22680,50,1,20964056,6625,7.28,0.53,12,0.30,4342.00,59491.00,93200,20240610,-66.09,30000,20250311,5.33,40050,-21.10,20250109,30000,5.33,20250311,93200,-66.09,20240610,30000,5.33,20250311,1.39,N,036830,500,104 억,,989159,N,N,176,N,00,N 20250318,140439,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31700,-700,5,-2.16,1720304125,53697,103.29,32200,33150,31450,42100,22700,32400,32037.25,4.72,0,-17730,33033,32716,32283,31966,31533,32875,32125,105,9700,500,22680,50,1,20964056,6646,7.30,0.53,12,0.26,4342.00,59491.00,93200,20240610,-65.99,30000,20250311,5.67,40050,-20.85,20250109,30000,5.67,20250311,93200,-65.99,20240610,30000,5.67,20250311,1.39,N,036830,500,104 억,,989159,N,N,176,N,00,N diff --git a/036890/price/prices-20250301.csv b/036890/price/prices-20250301.csv index 79181ed88e92..b69bc812ea47 100644 --- a/036890/price/prices-20250301.csv +++ b/036890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160439,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9980,-190,5,-1.87,2021014120,202652,144.49,10150,10150,9880,13220,7120,10170,9972.59,6.74,0,-55468,10583,10376,10243,10036,9903,10310,9970,112,3050,500,7520,10,1,22482268,2244,7.90,0.91,12,0.90,1264.00,11023.00,10800,20250306,-7.59,7400,20240805,34.86,10800,-7.59,20250306,8690,14.84,20250102,10800,-7.59,20250306,7400,34.86,20240805,2.55,N,036890,500,112 억,,1515437,N,N,73,N,00,N +20250319,150441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9980,-190,5,-1.87,1882542915,188779,134.60,10150,10150,9880,13220,7120,10170,9971.95,6.74,0,-54649,10583,10376,10243,10036,9903,10310,9970,112,3050,500,7520,10,1,22482268,2244,7.90,0.91,12,0.84,1264.00,11023.00,10800,20250306,-7.59,7400,20240805,34.86,10800,-7.59,20250306,8690,14.84,20250102,10800,-7.59,20250306,7400,34.86,20240805,2.55,N,036890,500,112 억,,1515437,N,N,4,N,00,N +20250319,140442,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9980,-190,5,-1.87,1768128540,177304,126.42,10150,10150,9880,13220,7120,10170,9972.02,6.74,0,-51980,10583,10376,10243,10036,9903,10310,9970,112,3050,500,7520,10,1,22482268,2244,7.90,0.91,12,0.79,1264.00,11023.00,10800,20250306,-7.59,7400,20240805,34.86,10800,-7.59,20250306,8690,14.84,20250102,10800,-7.59,20250306,7400,34.86,20240805,2.55,N,036890,500,112 억,,1515437,N,N,4,N,00,N +20250319,130440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9980,-190,5,-1.87,1611602290,161628,115.24,10150,10150,9880,13220,7120,10170,9970.75,6.74,0,-48393,10583,10376,10243,10036,9903,10310,9970,112,3050,500,7520,10,1,22482268,2244,7.90,0.91,12,0.72,1264.00,11023.00,10800,20250306,-7.59,7400,20240805,34.86,10800,-7.59,20250306,8690,14.84,20250102,10800,-7.59,20250306,7400,34.86,20240805,2.55,N,036890,500,112 억,,1515437,N,N,4,N,00,N +20250319,120440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9990,-180,5,-1.77,1574073480,157871,112.56,10150,10150,9880,13220,7120,10170,9970.32,6.74,0,-47479,10583,10376,10243,10036,9903,10310,9970,112,3050,500,7520,10,1,22482268,2246,7.90,0.91,12,0.70,1264.00,11023.00,10800,20250306,-7.50,7400,20240805,35.00,10800,-7.50,20250306,8690,14.96,20250102,10800,-7.50,20250306,7400,35.00,20240805,2.55,N,036890,500,112 억,,1515437,N,N,4,N,00,N +20250319,110440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9970,-200,5,-1.97,1522509205,152709,108.88,10150,10150,9880,13220,7120,10170,9969.68,6.74,0,-47171,10583,10376,10243,10036,9903,10310,9970,112,3050,500,7520,10,1,22482268,2241,7.89,0.90,12,0.68,1264.00,11023.00,10800,20250306,-7.69,7400,20240805,34.73,10800,-7.69,20250306,8690,14.73,20250102,10800,-7.69,20250306,7400,34.73,20240805,2.55,N,036890,500,112 억,,1515437,N,N,4,N,00,N +20250319,100441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10000,-170,5,-1.67,1072036210,107536,76.67,10150,10150,9880,13220,7120,10170,9968.63,6.74,0,-27889,10583,10376,10243,10036,9903,10310,9970,112,3050,500,7520,10,1,22482268,2248,7.91,0.91,12,0.48,1264.00,11023.00,10800,20250306,-7.41,7400,20240805,35.14,10800,-7.41,20250306,8690,15.07,20250102,10800,-7.41,20250306,7400,35.14,20240805,2.55,N,036890,500,112 억,,1515437,N,N,4,N,00,N +20250319,090442,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9980,-190,5,-1.87,149323985,14891,10.62,10150,10150,9980,13220,7120,10170,10025.40,6.74,0,-4105,10583,10376,10243,10036,9903,10310,9970,112,3050,500,7520,10,1,22482268,2244,7.90,0.91,12,0.07,1264.00,11023.00,10800,20250306,-7.59,7400,20240805,34.86,10800,-7.59,20250306,8690,14.84,20250102,10800,-7.59,20250306,7400,34.86,20240805,2.55,N,036890,500,112 억,,1515437,N,N,4,N,00,N 20250318,160438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10170,-160,5,-1.55,1404252035,137668,49.09,10450,10450,10110,13420,7240,10330,10200.52,6.92,0,-40278,10650,10490,10190,10030,9730,10570,10110,112,3090,500,7640,10,1,22482268,2286,8.05,0.92,12,0.61,1264.00,11023.00,10800,20250306,-5.83,7400,20240805,37.43,10800,-5.83,20250306,8690,17.03,20250102,10800,-5.83,20250306,7400,37.43,20240805,2.56,N,036890,500,112 억,,1555658,N,N,4,N,00,N 20250318,150441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10160,-170,5,-1.65,1309822190,128363,45.77,10450,10450,10110,13420,7240,10330,10204.05,6.92,0,-39958,10650,10490,10190,10030,9730,10570,10110,112,3090,500,7640,10,1,22482268,2284,8.04,0.92,12,0.57,1264.00,11023.00,10800,20250306,-5.93,7400,20240805,37.30,10800,-5.93,20250306,8690,16.92,20250102,10800,-5.93,20250306,7400,37.30,20240805,2.56,N,036890,500,112 억,,1555658,N,N,73,N,00,N 20250318,140440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10130,-200,5,-1.94,1165848450,114180,40.72,10450,10450,10110,13420,7240,10330,10210.62,6.92,0,-35551,10650,10490,10190,10030,9730,10570,10110,112,3090,500,7640,10,1,22482268,2277,8.01,0.92,12,0.51,1264.00,11023.00,10800,20250306,-6.20,7400,20240805,36.89,10800,-6.20,20250306,8690,16.57,20250102,10800,-6.20,20250306,7400,36.89,20240805,2.56,N,036890,500,112 억,,1555658,N,N,73,N,00,N diff --git a/036930/price/prices-20250301.csv b/036930/price/prices-20250301.csv index e95b47f617ea..b0d8f37bc150 100644 --- a/036930/price/prices-20250301.csv +++ b/036930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160440,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38950,700,2,1.83,40656279900,1046386,50.02,38150,39500,37800,49700,26800,38250,38854.15,18.71,0,94978,41750,40000,38850,37100,35950,40875,37975,241,11450,500,27540,50,1,47268321,18411,17.43,2.99,12,2.21,2235.00,13041.00,41450,20240408,-6.03,22050,20240909,76.64,40600,-4.06,20250318,28750,35.48,20250102,41450,-6.03,20240408,22050,76.64,20240909,1.98,N,036930,500,241 억,,8842307,N,N,3197,N,00,N +20250319,150441,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38950,700,2,1.83,38782589100,998240,47.72,38150,39500,37800,49700,26800,38250,38851.18,18.71,0,85173,41750,40000,38850,37100,35950,40875,37975,241,11450,500,27540,50,1,47268321,18411,17.43,2.99,12,2.11,2235.00,13041.00,41450,20240408,-6.03,22050,20240909,76.64,40600,-4.06,20250318,28750,35.48,20250102,41450,-6.03,20240408,22050,76.64,20240909,1.98,N,036930,500,241 억,,8842307,N,N,2321,N,00,N +20250319,140442,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38900,650,2,1.70,35708182800,919195,43.94,38150,39500,37800,49700,26800,38250,38847.47,18.71,0,66049,41750,40000,38850,37100,35950,40875,37975,241,11450,500,27540,50,1,47268321,18387,17.40,2.98,12,1.94,2235.00,13041.00,41450,20240408,-6.15,22050,20240909,76.42,40600,-4.19,20250318,28750,35.30,20250102,41450,-6.15,20240408,22050,76.42,20240909,1.98,N,036930,500,241 억,,8842307,N,N,2321,N,00,N +20250319,130440,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39300,1050,2,2.75,33280091275,857110,40.97,38150,39500,37800,49700,26800,38250,38828.50,18.71,0,67313,41750,40000,38850,37100,35950,40875,37975,241,11450,500,27540,50,1,47268321,18576,17.58,3.01,12,1.81,2235.00,13041.00,41450,20240408,-5.19,22050,20240909,78.23,40600,-3.20,20250318,28750,36.70,20250102,41450,-5.19,20240408,22050,78.23,20240909,1.98,N,036930,500,241 억,,8842307,N,N,2321,N,00,N +20250319,120440,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39050,800,2,2.09,30923281200,796842,38.09,38150,39500,37800,49700,26800,38250,38807.55,18.71,0,42216,41750,40000,38850,37100,35950,40875,37975,241,11450,500,27540,50,1,47268321,18458,17.47,2.99,12,1.69,2235.00,13041.00,41450,20240408,-5.79,22050,20240909,77.10,40600,-3.82,20250318,28750,35.83,20250102,41450,-5.79,20240408,22050,77.10,20240909,1.98,N,036930,500,241 억,,8842307,N,N,2321,N,00,N +20250319,110441,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38700,450,2,1.18,29039933850,748440,35.78,38150,39500,37800,49700,26800,38250,38800.88,18.71,0,39116,41750,40000,38850,37100,35950,40875,37975,241,11450,500,27540,50,1,47268321,18293,17.32,2.97,12,1.58,2235.00,13041.00,41450,20240408,-6.63,22050,20240909,75.51,40600,-4.68,20250318,28750,34.61,20250102,41450,-6.63,20240408,22050,75.51,20240909,1.98,N,036930,500,241 억,,8842307,N,N,2321,N,00,N +20250319,100442,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39050,800,2,2.09,19174636125,496569,23.74,38150,39400,37800,49700,26800,38250,38614.51,18.71,0,27993,41750,40000,38850,37100,35950,40875,37975,241,11450,500,27540,50,1,47268321,18458,17.47,2.99,12,1.05,2235.00,13041.00,41450,20240408,-5.79,22050,20240909,77.10,40600,-3.82,20250318,28750,35.83,20250102,41450,-5.79,20240408,22050,77.10,20240909,1.98,N,036930,500,241 억,,8842307,N,N,2321,N,00,N +20250319,090442,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38500,250,2,0.65,3308727000,86162,4.12,38150,38700,37900,49700,26800,38250,38401.87,18.71,0,24789,41750,40000,38850,37100,35950,40875,37975,241,11450,500,27540,50,1,47268321,18198,17.23,2.95,12,0.18,2235.00,13041.00,41450,20240408,-7.12,22050,20240909,74.60,40600,-5.17,20250318,28750,33.91,20250102,41450,-7.12,20240408,22050,74.60,20240909,1.98,N,036930,500,241 억,,8842307,N,N,2321,N,00,N 20250318,160438,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38250,350,2,0.92,81221282925,2079128,80.11,37950,40600,37700,49250,26550,37900,39065.83,18.40,0,158474,40566,39232,36716,35382,32866,39900,36050,241,11350,500,27280,50,1,47268321,18080,54.26,3.47,12,4.40,705.00,11017.00,41450,20240408,-7.72,22050,20240909,73.47,40600,-5.79,20250318,28750,33.04,20250102,41450,-7.72,20240408,22050,73.47,20240909,1.99,N,036930,500,241 억,,8697230,N,N,2321,N,00,N 20250318,150441,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38350,450,2,1.19,78759770325,2014738,77.63,37950,40600,37700,49250,26550,37900,39091.82,18.40,0,146910,40566,39232,36716,35382,32866,39900,36050,241,11350,500,27280,50,1,47268321,18127,54.40,3.48,12,4.26,705.00,11017.00,41450,20240408,-7.48,22050,20240909,73.92,40600,-5.54,20250318,28750,33.39,20250102,41450,-7.48,20240408,22050,73.92,20240909,1.99,N,036930,500,241 억,,8697230,N,N,5964,N,00,N 20250318,140440,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37950,50,2,0.13,75477895875,1928665,74.31,37950,40600,37700,49250,26550,37900,39134.79,18.40,0,112309,40566,39232,36716,35382,32866,39900,36050,241,11350,500,27280,50,1,47268321,17938,53.83,3.44,12,4.08,705.00,11017.00,41450,20240408,-8.44,22050,20240909,72.11,40600,-6.53,20250318,28750,32.00,20250102,41450,-8.44,20240408,22050,72.11,20240909,1.99,N,036930,500,241 억,,8697230,N,N,5964,N,00,N diff --git a/037030/price/prices-20250301.csv b/037030/price/prices-20250301.csv index 2b4fb64397d3..861f23bc9e34 100644 --- a/037030/price/prices-20250301.csv +++ b/037030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,10,2,0.42,173271835,73303,77.04,2380,2405,2335,3100,1670,2385,2363.63,0.74,0,15523,2485,2435,2410,2360,2335,2422,2347,219,715,1000,1620,5,1,21878974,524,-239.50,0.53,12,0.34,-10.00,4549.00,3025,20240402,-20.83,1950,20241210,22.82,2670,-10.30,20250224,2200,8.86,20250203,3025,-20.83,20240402,1950,22.82,20241210,2.26,N,037030,1000,218 억,,161917,N,N,0,N,00,N +20250319,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,-5,5,-0.21,165473330,70037,73.60,2380,2405,2335,3100,1670,2385,2362.50,0.74,0,15816,2485,2435,2410,2360,2335,2422,2347,219,715,1000,1620,5,1,21878974,521,-238.00,0.52,12,0.32,-10.00,4549.00,3025,20240402,-21.32,1950,20241210,22.05,2670,-10.86,20250224,2200,8.18,20250203,3025,-21.32,20240402,1950,22.05,20241210,2.26,N,037030,1000,218 억,,161917,N,N,0,N,00,N +20250319,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-25,5,-1.05,136010915,57555,60.49,2380,2405,2335,3100,1670,2385,2362.96,0.74,0,11531,2485,2435,2410,2360,2335,2422,2347,219,715,1000,1620,5,1,21878974,516,-236.00,0.52,12,0.26,-10.00,4549.00,3025,20240402,-21.98,1950,20241210,21.03,2670,-11.61,20250224,2200,7.27,20250203,3025,-21.98,20240402,1950,21.03,20241210,2.26,N,037030,1000,218 억,,161917,N,N,0,N,00,N +20250319,130441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-35,5,-1.47,101505290,42896,45.08,2380,2405,2335,3100,1670,2385,2366.09,0.74,0,7306,2485,2435,2410,2360,2335,2422,2347,219,715,1000,1620,5,1,21878974,514,-235.00,0.52,12,0.20,-10.00,4549.00,3025,20240402,-22.31,1950,20241210,20.51,2670,-11.99,20250224,2200,6.82,20250203,3025,-22.31,20240402,1950,20.51,20241210,2.26,N,037030,1000,218 억,,161917,N,N,0,N,00,N +20250319,120440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,-10,5,-0.42,72956600,30756,32.32,2380,2405,2335,3100,1670,2385,2371.90,0.74,0,3334,2485,2435,2410,2360,2335,2422,2347,219,715,1000,1620,5,1,21878974,520,-237.50,0.52,12,0.14,-10.00,4549.00,3025,20240402,-21.49,1950,20241210,21.79,2670,-11.05,20250224,2200,7.95,20250203,3025,-21.49,20240402,1950,21.79,20241210,2.26,N,037030,1000,218 억,,161917,N,N,0,N,00,N +20250319,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,-20,5,-0.84,63477425,26746,28.11,2380,2405,2335,3100,1670,2385,2373.12,0.74,0,1529,2485,2435,2410,2360,2335,2422,2347,219,715,1000,1620,5,1,21878974,517,-236.50,0.52,12,0.12,-10.00,4549.00,3025,20240402,-21.82,1950,20241210,21.28,2670,-11.42,20250224,2200,7.50,20250203,3025,-21.82,20240402,1950,21.28,20241210,2.26,N,037030,1000,218 억,,161917,N,N,0,N,00,N +20250319,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-15,5,-0.63,44442270,18708,19.66,2380,2405,2335,3100,1670,2385,2375.32,0.74,0,715,2485,2435,2410,2360,2335,2422,2347,219,715,1000,1620,5,1,21878974,519,-237.00,0.52,12,0.09,-10.00,4549.00,3025,20240402,-21.65,1950,20241210,21.54,2670,-11.24,20250224,2200,7.73,20250203,3025,-21.65,20240402,1950,21.54,20241210,2.26,N,037030,1000,218 억,,161917,N,N,0,N,00,N +20250319,090443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,15,2,0.63,7453465,3117,3.28,2380,2405,2380,3100,1670,2385,2392.42,0.74,0,2026,2485,2435,2410,2360,2335,2422,2347,219,715,1000,1620,5,1,21878974,525,-240.00,0.53,12,0.01,-10.00,4549.00,3025,20240402,-20.66,1950,20241210,23.08,2670,-10.11,20250224,2200,9.09,20250203,3025,-20.66,20240402,1950,23.08,20241210,2.26,N,037030,1000,218 억,,161917,N,N,0,N,00,N 20250318,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,-45,5,-1.85,228429188,94897,96.94,2430,2460,2385,3155,1705,2430,2407.13,0.71,0,7434,2493,2461,2438,2406,2383,2450,2395,219,725,1000,1650,5,1,21878974,522,-238.50,0.52,12,0.43,-10.00,4549.00,3025,20240402,-21.16,1950,20241210,22.31,2670,-10.67,20250224,2200,8.41,20250203,3025,-21.16,20240402,1950,22.31,20241210,2.30,N,037030,1000,218 억,,154485,N,N,0,N,00,N 20250318,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,-30,5,-1.23,219373698,91110,93.07,2430,2460,2385,3155,1705,2430,2407.79,0.71,0,8587,2493,2461,2438,2406,2383,2450,2395,219,725,1000,1650,5,1,21878974,525,-240.00,0.53,12,0.42,-10.00,4549.00,3025,20240402,-20.66,1950,20241210,23.08,2670,-10.11,20250224,2200,9.09,20250203,3025,-20.66,20240402,1950,23.08,20241210,2.30,N,037030,1000,218 억,,154485,N,N,0,N,00,N 20250318,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,-30,5,-1.23,201556076,83659,85.46,2430,2460,2385,3155,1705,2430,2409.26,0.71,0,8540,2493,2461,2438,2406,2383,2450,2395,219,725,1000,1650,5,1,21878974,525,-240.00,0.53,12,0.38,-10.00,4549.00,3025,20240402,-20.66,1950,20241210,23.08,2670,-10.11,20250224,2200,9.09,20250203,3025,-20.66,20240402,1950,23.08,20241210,2.30,N,037030,1000,218 억,,154485,N,N,0,N,00,N diff --git a/037070/price/prices-20250301.csv b/037070/price/prices-20250301.csv index 52e447368387..1a94c3fb032d 100644 --- a/037070/price/prices-20250301.csv +++ b/037070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,60,2,1.10,141477615,25912,108.48,5430,5540,5400,7080,3820,5450,5459.85,0.75,0,5634,5670,5560,5490,5380,5310,5525,5345,100,1630,500,3920,10,1,20000000,1102,141.28,1.07,12,0.13,39.00,5160.00,12130,20240624,-54.58,4440,20241209,24.10,5710,-3.50,20250113,4600,19.78,20250102,12130,-54.58,20240624,4440,24.10,20241209,1.34,N,037070,500,100 억,,149732,N,N,0,N,00,N +20250319,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,60,2,1.10,136525005,25014,104.72,5430,5540,5400,7080,3820,5450,5457.94,0.75,0,5601,5670,5560,5490,5380,5310,5525,5345,100,1630,500,3920,10,1,20000000,1102,141.28,1.07,12,0.13,39.00,5160.00,12130,20240624,-54.58,4440,20241209,24.10,5710,-3.50,20250113,4600,19.78,20250102,12130,-54.58,20240624,4440,24.10,20241209,1.34,N,037070,500,100 억,,149732,N,N,0,N,00,N +20250319,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,30,2,0.55,105870600,19452,81.43,5430,5510,5400,7080,3820,5450,5442.66,0.75,0,4461,5670,5560,5490,5380,5310,5525,5345,100,1630,500,3920,10,1,20000000,1096,140.51,1.06,12,0.10,39.00,5160.00,12130,20240624,-54.82,4440,20241209,23.42,5710,-4.03,20250113,4600,19.13,20250102,12130,-54.82,20240624,4440,23.42,20241209,1.34,N,037070,500,100 억,,149732,N,N,0,N,00,N +20250319,130441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,30,2,0.55,90383070,16626,69.60,5430,5480,5400,7080,3820,5450,5436.25,0.75,0,4075,5670,5560,5490,5380,5310,5525,5345,100,1630,500,3920,10,1,20000000,1096,140.51,1.06,12,0.08,39.00,5160.00,12130,20240624,-54.82,4440,20241209,23.42,5710,-4.03,20250113,4600,19.13,20250102,12130,-54.82,20240624,4440,23.42,20241209,1.34,N,037070,500,100 억,,149732,N,N,0,N,00,N +20250319,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,10,2,0.18,79039215,14550,60.91,5430,5480,5400,7080,3820,5450,5432.25,0.75,0,2503,5670,5560,5490,5380,5310,5525,5345,100,1630,500,3920,10,1,20000000,1092,140.00,1.06,12,0.07,39.00,5160.00,12130,20240624,-54.99,4440,20241209,22.97,5710,-4.38,20250113,4600,18.70,20250102,12130,-54.99,20240624,4440,22.97,20241209,1.34,N,037070,500,100 억,,149732,N,N,0,N,00,N +20250319,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,0,3,0.00,72657190,13377,56.00,5430,5480,5400,7080,3820,5450,5431.50,0.75,0,2517,5670,5560,5490,5380,5310,5525,5345,100,1630,500,3920,10,1,20000000,1090,139.74,1.06,12,0.07,39.00,5160.00,12130,20240624,-55.07,4440,20241209,22.75,5710,-4.55,20250113,4600,18.48,20250102,12130,-55.07,20240624,4440,22.75,20241209,1.34,N,037070,500,100 억,,149732,N,N,0,N,00,N +20250319,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,-50,5,-0.92,44808140,8242,34.50,5430,5480,5400,7080,3820,5450,5436.56,0.75,0,1030,5670,5560,5490,5380,5310,5525,5345,100,1630,500,3920,10,1,20000000,1080,138.46,1.05,12,0.04,39.00,5160.00,12130,20240624,-55.48,4440,20241209,21.62,5710,-5.43,20250113,4600,17.39,20250102,12130,-55.48,20240624,4440,21.62,20241209,1.34,N,037070,500,100 억,,149732,N,N,0,N,00,N +20250319,090443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,0,3,0.00,804400,148,0.62,5430,5450,5420,7080,3820,5450,5435.14,0.75,0,9,5670,5560,5490,5380,5310,5525,5345,100,1630,500,3920,10,1,20000000,1090,139.74,1.06,12,0.00,39.00,5160.00,12130,20240624,-55.07,4440,20241209,22.75,5710,-4.55,20250113,4600,18.48,20250102,12130,-55.07,20240624,4440,22.75,20241209,1.34,N,037070,500,100 억,,149732,N,N,0,N,00,N 20250318,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-20,5,-0.37,130409480,23850,74.61,5470,5600,5420,7110,3830,5470,5467.98,0.78,0,-4447,5596,5532,5496,5432,5396,5515,5415,100,1640,500,3930,10,1,20000000,1090,139.74,1.06,12,0.12,39.00,5160.00,12130,20240624,-55.07,4440,20241209,22.75,5710,-4.55,20250113,4600,18.48,20250102,12130,-55.07,20240624,4440,22.75,20241209,1.30,N,037070,500,100 억,,155287,N,N,0,N,00,N 20250318,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-20,5,-0.37,108755625,19865,62.14,5470,5600,5430,7110,3830,5470,5474.74,0.78,0,-4402,5596,5532,5496,5432,5396,5515,5415,100,1640,500,3930,10,1,20000000,1090,139.74,1.06,12,0.10,39.00,5160.00,12130,20240624,-55.07,4440,20241209,22.75,5710,-4.55,20250113,4600,18.48,20250102,12130,-55.07,20240624,4440,22.75,20241209,1.30,N,037070,500,100 억,,155287,N,N,0,N,00,N 20250318,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,10,2,0.18,88968855,16242,50.81,5470,5600,5430,7110,3830,5470,5477.70,0.78,0,-2987,5596,5532,5496,5432,5396,5515,5415,100,1640,500,3930,10,1,20000000,1096,140.51,1.06,12,0.08,39.00,5160.00,12130,20240624,-54.82,4440,20241209,23.42,5710,-4.03,20250113,4600,19.13,20250102,12130,-54.82,20240624,4440,23.42,20241209,1.30,N,037070,500,100 억,,155287,N,N,0,N,00,N diff --git a/037230/price/prices-20250301.csv b/037230/price/prices-20250301.csv index 91b7590118f0..21e7cdfa1bf5 100644 --- a/037230/price/prices-20250301.csv +++ b/037230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160440,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1667,-1,5,-0.06,12238736,7339,73.14,1680,1680,1659,2165,1168,1668,1667.63,0.23,0,-107,1691,1679,1673,1661,1655,1676,1658,149,497,500,1200,1,1,29800327,497,39.69,0.46,12,0.02,42.00,3612.00,2230,20240618,-25.25,1582,20241210,5.37,1812,-8.00,20250109,1627,2.46,20250203,2230,-25.25,20240618,1582,5.37,20241210,0.34,N,037230,500,149 억,,69260,N,N,0,N,00,N +20250319,150442,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1677,9,2,0.54,9238136,5539,55.20,1680,1680,1659,2165,1168,1668,1667.83,0.23,0,-107,1691,1679,1673,1661,1655,1676,1658,149,497,500,1200,1,1,29800327,500,39.93,0.46,12,0.02,42.00,3612.00,2230,20240618,-24.80,1582,20241210,6.01,1812,-7.45,20250109,1627,3.07,20250203,2230,-24.80,20240618,1582,6.01,20241210,0.34,N,037230,500,149 억,,69260,N,N,0,N,00,N +20250319,140443,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1667,-1,5,-0.06,6082064,3642,36.30,1680,1680,1659,2165,1168,1668,1669.98,0.23,0,-107,1691,1679,1673,1661,1655,1676,1658,149,497,500,1200,1,1,29800327,497,39.69,0.46,12,0.01,42.00,3612.00,2230,20240618,-25.25,1582,20241210,5.37,1812,-8.00,20250109,1627,2.46,20250203,2230,-25.25,20240618,1582,5.37,20241210,0.34,N,037230,500,149 억,,69260,N,N,0,N,00,N +20250319,130441,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1670,2,2,0.12,4694580,2810,28.00,1680,1680,1659,2165,1168,1668,1670.67,0.23,0,-107,1691,1679,1673,1661,1655,1676,1658,149,497,500,1200,1,1,29800327,498,39.76,0.46,12,0.01,42.00,3612.00,2230,20240618,-25.11,1582,20241210,5.56,1812,-7.84,20250109,1627,2.64,20250203,2230,-25.11,20240618,1582,5.56,20241210,0.34,N,037230,500,149 억,,69260,N,N,0,N,00,N +20250319,120441,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1677,9,2,0.54,2214049,1327,13.23,1680,1680,1659,2165,1168,1668,1668.46,0.23,0,-106,1691,1679,1673,1661,1655,1676,1658,149,497,500,1200,1,1,29800327,500,39.93,0.46,12,0.00,42.00,3612.00,2230,20240618,-24.80,1582,20241210,6.01,1812,-7.45,20250109,1627,3.07,20250203,2230,-24.80,20240618,1582,6.01,20241210,0.34,N,037230,500,149 억,,69260,N,N,0,N,00,N +20250319,110441,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1677,9,2,0.54,2214049,1327,13.23,1680,1680,1659,2165,1168,1668,1668.46,0.23,0,-106,1691,1679,1673,1661,1655,1676,1658,149,497,500,1200,1,1,29800327,500,39.93,0.46,12,0.00,42.00,3612.00,2230,20240618,-24.80,1582,20241210,6.01,1812,-7.45,20250109,1627,3.07,20250203,2230,-24.80,20240618,1582,6.01,20241210,0.34,N,037230,500,149 억,,69260,N,N,0,N,00,N +20250319,100442,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1679,11,2,0.66,2210695,1325,13.21,1680,1680,1659,2165,1168,1668,1668.45,0.23,0,-106,1691,1679,1673,1661,1655,1676,1658,149,497,500,1200,1,1,29800327,500,39.98,0.46,12,0.00,42.00,3612.00,2230,20240618,-24.71,1582,20241210,6.13,1812,-7.34,20250109,1627,3.20,20250203,2230,-24.71,20240618,1582,6.13,20241210,0.34,N,037230,500,149 억,,69260,N,N,0,N,00,N +20250319,090443,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1680,12,2,0.72,1680,1,0.01,1680,1680,1680,2165,1168,1668,1680.00,0.23,0,0,1691,1679,1673,1661,1655,1676,1658,149,497,500,1200,1,1,29800327,501,40.00,0.47,12,0.00,42.00,3612.00,2230,20240618,-24.66,1582,20241210,6.19,1812,-7.28,20250109,1627,3.26,20250203,2230,-24.66,20240618,1582,6.19,20241210,0.34,N,037230,500,149 억,,69260,N,N,0,N,00,N 20250318,160439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1668,-7,5,-0.42,16777427,10034,332.80,1685,1685,1667,2175,1173,1675,1672.06,0.23,0,-121,1691,1682,1676,1667,1661,1680,1665,149,500,500,1200,1,1,29800327,497,12.18,0.46,12,0.03,137.00,3618.00,2230,20240618,-25.20,1582,20241210,5.44,1812,-7.95,20250109,1627,2.52,20250203,2230,-25.20,20240618,1582,5.44,20241210,0.34,N,037230,500,149 억,,69381,N,N,0,N,00,N 20250318,150442,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1668,-7,5,-0.42,16543907,9894,328.16,1685,1685,1667,2175,1173,1675,1672.12,0.23,0,-118,1691,1682,1676,1667,1661,1680,1665,149,500,500,1200,1,1,29800327,497,12.18,0.46,12,0.03,137.00,3618.00,2230,20240618,-25.20,1582,20241210,5.44,1812,-7.95,20250109,1627,2.52,20250203,2230,-25.20,20240618,1582,5.44,20241210,0.34,N,037230,500,149 억,,69381,N,N,0,N,00,N 20250318,140441,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1668,-7,5,-0.42,15790222,9442,313.17,1685,1685,1667,2175,1173,1675,1672.34,0.23,0,-118,1691,1682,1676,1667,1661,1680,1665,149,500,500,1200,1,1,29800327,497,12.18,0.46,12,0.03,137.00,3618.00,2230,20240618,-25.20,1582,20241210,5.44,1812,-7.95,20250109,1627,2.52,20250203,2230,-25.20,20240618,1582,5.44,20241210,0.34,N,037230,500,149 억,,69381,N,N,0,N,00,N diff --git a/037270/price/prices-20250301.csv b/037270/price/prices-20250301.csv index a37e1b505a74..60b552ddf0ad 100644 --- a/037270/price/prices-20250301.csv +++ b/037270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160441,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5190,100,2,1.96,12831121025,2443222,238.43,5100,5370,5070,6610,3570,5090,5251.88,1.30,0,73991,5263,5176,5113,5026,4963,5145,4995,323,1520,500,3150,10,1,63429410,3292,15.26,2.02,12,3.85,340.00,2564.00,7130,20241028,-27.21,2345,20240909,121.32,6400,-18.91,20250228,3570,45.38,20250102,7130,-27.21,20241028,2345,121.32,20240909,4.26,N,037270,500,323 억,,825302,N,N,6207,N,00,N +20250319,150442,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5160,70,2,1.38,12107988910,2303658,224.81,5100,5370,5070,6610,3570,5090,5256.06,1.30,0,76392,5263,5176,5113,5026,4963,5145,4995,323,1520,500,3150,10,1,63429410,3273,15.18,2.01,12,3.63,340.00,2564.00,7130,20241028,-27.63,2345,20240909,120.04,6400,-19.38,20250228,3570,44.54,20250102,7130,-27.63,20241028,2345,120.04,20240909,4.26,N,037270,500,323 억,,825302,N,N,1679,N,00,N +20250319,140443,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5180,90,2,1.77,11391257815,2165231,211.30,5100,5370,5070,6610,3570,5090,5261.07,1.30,0,86521,5263,5176,5113,5026,4963,5145,4995,323,1520,500,3150,10,1,63429410,3286,15.24,2.02,12,3.41,340.00,2564.00,7130,20241028,-27.35,2345,20240909,120.90,6400,-19.06,20250228,3570,45.10,20250102,7130,-27.35,20241028,2345,120.90,20240909,4.26,N,037270,500,323 억,,825302,N,N,1679,N,00,N +20250319,130441,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5180,90,2,1.77,11005953755,2090810,204.03,5100,5370,5070,6610,3570,5090,5264.05,1.30,0,86805,5263,5176,5113,5026,4963,5145,4995,323,1520,500,3150,10,1,63429410,3286,15.24,2.02,12,3.30,340.00,2564.00,7130,20241028,-27.35,2345,20240909,120.90,6400,-19.06,20250228,3570,45.10,20250102,7130,-27.35,20241028,2345,120.90,20240909,4.26,N,037270,500,323 억,,825302,N,N,1679,N,00,N +20250319,120441,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5230,140,2,2.75,9182137720,1742032,170.00,5100,5370,5070,6610,3570,5090,5271.04,1.30,0,128765,5263,5176,5113,5026,4963,5145,4995,323,1520,500,3150,10,1,63429410,3317,15.38,2.04,12,2.75,340.00,2564.00,7130,20241028,-26.65,2345,20240909,123.03,6400,-18.28,20250228,3570,46.50,20250102,7130,-26.65,20241028,2345,123.03,20240909,4.26,N,037270,500,323 억,,825302,N,N,1679,N,00,N +20250319,110442,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5250,160,2,3.14,8620309365,1634788,159.53,5100,5370,5070,6610,3570,5090,5273.16,1.30,0,126727,5263,5176,5113,5026,4963,5145,4995,323,1520,500,3150,10,1,63429410,3330,15.44,2.05,12,2.58,340.00,2564.00,7130,20241028,-26.37,2345,20240909,123.88,6400,-17.97,20250228,3570,47.06,20250102,7130,-26.37,20241028,2345,123.88,20240909,4.26,N,037270,500,323 억,,825302,N,N,1679,N,00,N +20250319,100443,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5260,170,2,3.34,6238799635,1183754,115.52,5100,5370,5070,6610,3570,5090,5270.51,1.30,0,118163,5263,5176,5113,5026,4963,5145,4995,323,1520,500,3150,10,1,63429410,3336,15.47,2.05,12,1.87,340.00,2564.00,7130,20241028,-26.23,2345,20240909,124.31,6400,-17.81,20250228,3570,47.34,20250102,7130,-26.23,20241028,2345,124.31,20240909,4.26,N,037270,500,323 억,,825302,N,N,1679,N,00,N +20250319,090444,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5100,10,2,0.20,142896250,28004,2.73,5100,5130,5070,6610,3570,5090,5103.18,1.30,0,-6289,5263,5176,5113,5026,4963,5145,4995,323,1520,500,3150,10,1,63429410,3235,15.00,1.99,12,0.04,340.00,2564.00,7130,20241028,-28.47,2345,20240909,117.48,6400,-20.31,20250228,3570,42.86,20250102,7130,-28.47,20241028,2345,117.48,20240909,4.26,N,037270,500,323 억,,825302,N,N,1679,N,00,N 20250318,160439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,-110,5,-2.12,5160913735,1013889,104.05,5200,5200,5050,6760,3640,5200,5090.22,1.44,0,-94904,5396,5297,5131,5032,4866,5347,5082,323,1560,500,3220,10,1,63429410,3229,14.97,1.99,12,1.60,340.00,2564.00,7130,20241028,-28.61,2345,20240909,117.06,6400,-20.47,20250228,3570,42.58,20250102,7130,-28.61,20241028,2345,117.06,20240909,4.23,N,037270,500,323 억,,916425,N,N,1679,N,00,N 20250318,150442,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5080,-120,5,-2.31,4825505730,947953,97.28,5200,5200,5050,6760,3640,5200,5090.45,1.44,0,-90499,5396,5297,5131,5032,4866,5347,5082,323,1560,500,3220,10,1,63429410,3222,14.94,1.98,12,1.49,340.00,2564.00,7130,20241028,-28.75,2345,20240909,116.63,6400,-20.62,20250228,3570,42.30,20250102,7130,-28.75,20241028,2345,116.63,20240909,4.23,N,037270,500,323 억,,916425,N,N,17,N,00,N 20250318,140442,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,-110,5,-2.12,4424182615,868960,89.18,5200,5200,5050,6760,3640,5200,5091.35,1.44,0,-91183,5396,5297,5131,5032,4866,5347,5082,323,1560,500,3220,10,1,63429410,3229,14.97,1.99,12,1.37,340.00,2564.00,7130,20241028,-28.61,2345,20240909,117.06,6400,-20.47,20250228,3570,42.58,20250102,7130,-28.61,20241028,2345,117.06,20240909,4.23,N,037270,500,323 억,,916425,N,N,17,N,00,N diff --git a/037330/price/prices-20250301.csv b/037330/price/prices-20250301.csv index f00d4be837e2..4457816a33db 100644 --- a/037330/price/prices-20250301.csv +++ b/037330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1347,-6,5,-0.44,51794601,38672,280.86,1355,1360,1331,1758,948,1353,1339.33,3.40,0,1159,1363,1358,1350,1345,1337,1354,1341,219,405,500,860,1,1,43885224,591,3.70,0.29,12,0.09,364.00,4568.00,2105,20240319,-36.01,1300,20241209,3.62,1531,-12.02,20250210,1302,3.46,20250203,2105,-36.01,20240319,1300,3.62,20241209,1.29,N,037330,500,219 억,,1493579,N,N,0,N,00,N +20250319,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1331,-22,5,-1.63,43621751,32555,236.44,1355,1360,1331,1758,948,1353,1339.94,3.40,0,1317,1363,1358,1350,1345,1337,1354,1341,219,405,500,860,1,1,43885224,584,3.66,0.29,12,0.07,364.00,4568.00,2105,20240319,-36.77,1300,20241209,2.38,1531,-13.06,20250210,1302,2.23,20250203,2105,-36.77,20240319,1300,2.38,20241209,1.29,N,037330,500,219 억,,1493579,N,N,0,N,00,N +20250319,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1343,-10,5,-0.74,23136011,17216,125.03,1355,1360,1337,1758,948,1353,1343.87,3.40,0,-303,1363,1358,1350,1345,1337,1354,1341,219,405,500,860,1,1,43885224,589,3.69,0.29,12,0.04,364.00,4568.00,2105,20240319,-36.20,1300,20241209,3.31,1531,-12.28,20250210,1302,3.15,20250203,2105,-36.20,20240319,1300,3.31,20241209,1.29,N,037330,500,219 억,,1493579,N,N,0,N,00,N +20250319,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1346,-7,5,-0.52,16626862,12354,89.72,1355,1360,1337,1758,948,1353,1345.87,3.40,0,250,1363,1358,1350,1345,1337,1354,1341,219,405,500,860,1,1,43885224,591,3.70,0.29,12,0.03,364.00,4568.00,2105,20240319,-36.06,1300,20241209,3.54,1531,-12.08,20250210,1302,3.38,20250203,2105,-36.06,20240319,1300,3.54,20241209,1.29,N,037330,500,219 억,,1493579,N,N,0,N,00,N +20250319,120442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,-3,5,-0.22,8872769,6581,47.80,1355,1360,1340,1758,948,1353,1348.24,3.40,0,487,1363,1358,1350,1345,1337,1354,1341,219,405,500,860,1,1,43885224,592,3.71,0.30,12,0.01,364.00,4568.00,2105,20240319,-35.87,1300,20241209,3.85,1531,-11.82,20250210,1302,3.69,20250203,2105,-35.87,20240319,1300,3.85,20241209,1.29,N,037330,500,219 억,,1493579,N,N,0,N,00,N +20250319,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,0,3,0.00,8301679,6158,44.72,1355,1360,1340,1758,948,1353,1348.11,3.40,0,501,1363,1358,1350,1345,1337,1354,1341,219,405,500,860,1,1,43885224,594,3.72,0.30,12,0.01,364.00,4568.00,2105,20240319,-35.72,1300,20241209,4.08,1531,-11.63,20250210,1302,3.92,20250203,2105,-35.72,20240319,1300,4.08,20241209,1.29,N,037330,500,219 억,,1493579,N,N,0,N,00,N +20250319,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1348,-5,5,-0.37,7735836,5737,41.67,1355,1360,1340,1758,948,1353,1348.41,3.40,0,510,1363,1358,1350,1345,1337,1354,1341,219,405,500,860,1,1,43885224,592,3.70,0.30,12,0.01,364.00,4568.00,2105,20240319,-35.96,1300,20241209,3.69,1531,-11.95,20250210,1302,3.53,20250203,2105,-35.96,20240319,1300,3.69,20241209,1.29,N,037330,500,219 억,,1493579,N,N,0,N,00,N +20250319,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1355,2,2,0.15,13550,10,0.07,1355,1355,1355,1758,948,1353,1355.00,3.40,0,-1,1363,1358,1350,1345,1337,1354,1341,219,405,500,860,1,1,43885224,595,3.72,0.30,12,0.00,364.00,4568.00,2105,20240319,-35.63,1300,20241209,4.23,1531,-11.50,20250210,1302,4.07,20250203,2105,-35.63,20240319,1300,4.23,20241209,1.29,N,037330,500,219 억,,1493579,N,N,0,N,00,N 20250318,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,-1,5,-0.07,18541507,13769,412.62,1354,1355,1342,1760,948,1354,1346.61,3.40,0,351,1365,1359,1351,1345,1337,1355,1341,219,406,500,860,1,1,43885224,594,3.72,0.30,12,0.03,364.00,4568.00,2105,20240319,-35.72,1300,20241209,4.08,1531,-11.63,20250210,1302,3.92,20250203,2105,-35.72,20240319,1300,4.08,20241209,1.29,N,037330,500,219 억,,1493229,N,N,0,N,00,N 20250318,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,-1,5,-0.07,18421090,13680,409.95,1354,1355,1342,1760,948,1354,1346.57,3.40,0,353,1365,1359,1351,1345,1337,1355,1341,219,406,500,860,1,1,43885224,594,3.72,0.30,12,0.03,364.00,4568.00,2105,20240319,-35.72,1300,20241209,4.08,1531,-11.63,20250210,1302,3.92,20250203,2105,-35.72,20240319,1300,4.08,20241209,1.29,N,037330,500,219 억,,1493229,N,N,0,N,00,N 20250318,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,-1,5,-0.07,16250087,12066,361.58,1354,1355,1342,1760,948,1354,1346.77,3.40,0,171,1365,1359,1351,1345,1337,1355,1341,219,406,500,860,1,1,43885224,594,3.72,0.30,12,0.03,364.00,4568.00,2105,20240319,-35.72,1300,20241209,4.08,1531,-11.63,20250210,1302,3.92,20250203,2105,-35.72,20240319,1300,4.08,20241209,1.29,N,037330,500,219 억,,1493229,N,N,0,N,00,N diff --git a/037350/price/prices-20250301.csv b/037350/price/prices-20250301.csv index 4b62322520f7..5d252d6b523c 100644 --- a/037350/price/prices-20250301.csv +++ b/037350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4140,15,2,0.36,84646761,20501,43.35,4125,4165,4105,5360,2890,4125,4128.91,3.29,0,757,4161,4142,4106,4087,4051,4152,4097,77,1235,500,2970,5,1,15470000,640,16.05,0.24,12,0.13,258.00,17326.00,5950,20240822,-30.42,3465,20240805,19.48,5030,-17.69,20250107,3965,4.41,20250205,5950,-30.42,20240822,3465,19.48,20240805,2.23,N,037350,500,77 억,,509671,N,N,0,N,00,N +20250319,150443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4160,35,2,0.85,83365901,20192,42.69,4125,4165,4105,5360,2890,4125,4128.66,3.29,0,848,4161,4142,4106,4087,4051,4152,4097,77,1235,500,2970,5,1,15470000,644,16.12,0.24,12,0.13,258.00,17326.00,5950,20240822,-30.08,3465,20240805,20.06,5030,-17.30,20250107,3965,4.92,20250205,5950,-30.08,20240822,3465,20.06,20240805,2.23,N,037350,500,77 억,,509671,N,N,0,N,00,N +20250319,140444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4140,15,2,0.36,64258805,15586,32.96,4125,4145,4105,5360,2890,4125,4122.85,3.29,0,-828,4161,4142,4106,4087,4051,4152,4097,77,1235,500,2970,5,1,15470000,640,16.05,0.24,12,0.10,258.00,17326.00,5950,20240822,-30.42,3465,20240805,19.48,5030,-17.69,20250107,3965,4.41,20250205,5950,-30.42,20240822,3465,19.48,20240805,2.23,N,037350,500,77 억,,509671,N,N,0,N,00,N +20250319,130442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4135,10,2,0.24,46148580,11208,23.70,4125,4135,4105,5360,2890,4125,4117.47,3.29,0,-2360,4161,4142,4106,4087,4051,4152,4097,77,1235,500,2970,5,1,15470000,640,16.03,0.24,12,0.07,258.00,17326.00,5950,20240822,-30.50,3465,20240805,19.34,5030,-17.79,20250107,3965,4.29,20250205,5950,-30.50,20240822,3465,19.34,20240805,2.23,N,037350,500,77 억,,509671,N,N,0,N,00,N +20250319,120442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4135,10,2,0.24,37646750,9148,19.34,4125,4135,4105,5360,2890,4125,4115.30,3.29,0,-1703,4161,4142,4106,4087,4051,4152,4097,77,1235,500,2970,5,1,15470000,640,16.03,0.24,12,0.06,258.00,17326.00,5950,20240822,-30.50,3465,20240805,19.34,5030,-17.79,20250107,3965,4.29,20250205,5950,-30.50,20240822,3465,19.34,20240805,2.23,N,037350,500,77 억,,509671,N,N,0,N,00,N +20250319,110442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4110,-15,5,-0.36,30270450,7354,15.55,4125,4135,4105,5360,2890,4125,4116.19,3.29,0,-1777,4161,4142,4106,4087,4051,4152,4097,77,1235,500,2970,5,1,15470000,636,15.93,0.24,12,0.05,258.00,17326.00,5950,20240822,-30.92,3465,20240805,18.61,5030,-18.29,20250107,3965,3.66,20250205,5950,-30.92,20240822,3465,18.61,20240805,2.23,N,037350,500,77 억,,509671,N,N,0,N,00,N +20250319,100443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4105,-20,5,-0.48,24689760,5997,12.68,4125,4135,4105,5360,2890,4125,4117.02,3.29,0,-1481,4161,4142,4106,4087,4051,4152,4097,77,1235,500,2970,5,1,15470000,635,15.91,0.24,12,0.04,258.00,17326.00,5950,20240822,-31.01,3465,20240805,18.47,5030,-18.39,20250107,3965,3.53,20250205,5950,-31.01,20240822,3465,18.47,20240805,2.23,N,037350,500,77 억,,509671,N,N,0,N,00,N +20250319,090444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4125,0,3,0.00,2866875,695,1.47,4125,4125,4125,5360,2890,4125,4125.00,3.29,0,370,4161,4142,4106,4087,4051,4152,4097,77,1235,500,2970,5,1,15470000,638,15.99,0.24,12,0.00,258.00,17326.00,5950,20240822,-30.67,3465,20240805,19.05,5030,-17.99,20250107,3965,4.04,20250205,5950,-30.67,20240822,3465,19.05,20240805,2.23,N,037350,500,77 억,,509671,N,N,0,N,00,N 20250318,160440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4125,50,2,1.23,193021540,47094,220.00,4070,4125,4070,5290,2855,4075,4098.64,3.23,0,10648,4131,4102,4076,4047,4021,4117,4062,77,1215,500,2930,5,1,15470000,638,15.99,0.24,12,0.30,258.00,17326.00,5950,20240822,-30.67,3465,20240805,19.05,5030,-17.99,20250107,3965,4.04,20250205,5950,-30.67,20240822,3465,19.05,20240805,2.22,N,037350,500,77 억,,498971,N,N,0,N,00,N 20250318,150443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4125,50,2,1.23,185415865,45248,211.38,4070,4125,4070,5290,2855,4075,4097.77,3.23,0,10218,4131,4102,4076,4047,4021,4117,4062,77,1215,500,2930,5,1,15470000,638,15.99,0.24,12,0.29,258.00,17326.00,5950,20240822,-30.67,3465,20240805,19.05,5030,-17.99,20250107,3965,4.04,20250205,5950,-30.67,20240822,3465,19.05,20240805,2.22,N,037350,500,77 억,,498971,N,N,0,N,00,N 20250318,140442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4105,30,2,0.74,171623700,41899,195.73,4070,4125,4070,5290,2855,4075,4096.13,3.23,0,9247,4131,4102,4076,4047,4021,4117,4062,77,1215,500,2930,5,1,15470000,635,15.91,0.24,12,0.27,258.00,17326.00,5950,20240822,-31.01,3465,20240805,18.47,5030,-18.39,20250107,3965,3.53,20250205,5950,-31.01,20240822,3465,18.47,20240805,2.22,N,037350,500,77 억,,498971,N,N,0,N,00,N diff --git a/037370/price/prices-20250301.csv b/037370/price/prices-20250301.csv index 5713f0c2202a..1bb9c4cef7eb 100644 --- a/037370/price/prices-20250301.csv +++ b/037370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,-20,5,-0.33,89016080,14650,76.20,6120,6160,6040,7900,4260,6080,6076.18,2.33,0,663,6273,6176,6093,5996,5913,6225,6045,86,1820,1000,4250,10,1,8624972,523,-6.55,0.87,12,0.17,-925.00,6940.00,10220,20240412,-40.70,5050,20241209,20.00,6370,-4.87,20250203,5570,8.80,20250103,10220,-40.70,20240412,5050,20.00,20241209,0.01,N,037370,1000,86 억,,200803,N,N,0,N,00,N +20250319,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6040,-40,5,-0.66,86573350,14246,74.10,6120,6160,6040,7900,4260,6080,6077.03,2.33,0,569,6273,6176,6093,5996,5913,6225,6045,86,1820,1000,4250,10,1,8624972,521,-6.53,0.87,12,0.17,-925.00,6940.00,10220,20240412,-40.90,5050,20241209,19.60,6370,-5.18,20250203,5570,8.44,20250103,10220,-40.90,20240412,5050,19.60,20241209,0.01,N,037370,1000,86 억,,200803,N,N,0,N,00,N +20250319,140444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6050,-30,5,-0.49,71018180,11672,60.71,6120,6160,6040,7900,4260,6080,6084.49,2.33,0,493,6273,6176,6093,5996,5913,6225,6045,86,1820,1000,4250,10,1,8624972,522,-6.54,0.87,12,0.14,-925.00,6940.00,10220,20240412,-40.80,5050,20241209,19.80,6370,-5.02,20250203,5570,8.62,20250103,10220,-40.80,20240412,5050,19.80,20241209,0.01,N,037370,1000,86 억,,200803,N,N,0,N,00,N +20250319,130442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,-20,5,-0.33,64415380,10581,55.03,6120,6160,6050,7900,4260,6080,6087.83,2.33,0,446,6273,6176,6093,5996,5913,6225,6045,86,1820,1000,4250,10,1,8624972,523,-6.55,0.87,12,0.12,-925.00,6940.00,10220,20240412,-40.70,5050,20241209,20.00,6370,-4.87,20250203,5570,8.80,20250103,10220,-40.70,20240412,5050,20.00,20241209,0.01,N,037370,1000,86 억,,200803,N,N,0,N,00,N +20250319,120442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6070,-10,5,-0.16,56343300,9249,48.11,6120,6160,6060,7900,4260,6080,6091.83,2.33,0,-254,6273,6176,6093,5996,5913,6225,6045,86,1820,1000,4250,10,1,8624972,524,-6.56,0.87,12,0.11,-925.00,6940.00,10220,20240412,-40.61,5050,20241209,20.20,6370,-4.71,20250203,5570,8.98,20250103,10220,-40.61,20240412,5050,20.20,20241209,0.01,N,037370,1000,86 억,,200803,N,N,0,N,00,N +20250319,110443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6110,30,2,0.49,37172800,6090,31.68,6120,6160,6060,7900,4260,6080,6103.91,2.33,0,-179,6273,6176,6093,5996,5913,6225,6045,86,1820,1000,4250,10,1,8624972,527,-6.61,0.88,12,0.07,-925.00,6940.00,10220,20240412,-40.22,5050,20241209,20.99,6370,-4.08,20250203,5570,9.69,20250103,10220,-40.22,20240412,5050,20.99,20241209,0.01,N,037370,1000,86 억,,200803,N,N,0,N,00,N +20250319,100443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,10,2,0.16,30947940,5068,26.36,6120,6160,6060,7900,4260,6080,6106.54,2.33,0,-188,6273,6176,6093,5996,5913,6225,6045,86,1820,1000,4250,10,1,8624972,525,-6.58,0.88,12,0.06,-925.00,6940.00,10220,20240412,-40.41,5050,20241209,20.59,6370,-4.40,20250203,5570,9.34,20250103,10220,-40.41,20240412,5050,20.59,20241209,0.01,N,037370,1000,86 억,,200803,N,N,0,N,00,N +20250319,090444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,0,3,0.00,486560,80,0.42,6120,6120,6080,7900,4260,6080,6082.00,2.33,0,0,6273,6176,6093,5996,5913,6225,6045,86,1820,1000,4250,10,1,8624972,524,-6.57,0.88,12,0.00,-925.00,6940.00,10220,20240412,-40.51,5050,20241209,20.40,6370,-4.55,20250203,5570,9.16,20250103,10220,-40.51,20240412,5050,20.40,20241209,0.01,N,037370,1000,86 억,,200803,N,N,0,N,00,N 20250318,160440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,30,2,0.50,116897170,19226,79.54,6010,6190,6010,7860,4240,6050,6080.16,2.24,0,7286,6370,6210,6120,5960,5870,6165,5915,86,1810,1000,4230,10,1,8624972,524,-6.57,0.88,12,0.22,-925.00,6940.00,10220,20240412,-40.51,5050,20241209,20.40,6370,-4.55,20250203,5570,9.16,20250103,10220,-40.51,20240412,5050,20.40,20241209,0.01,N,037370,1000,86 억,,193499,N,N,0,N,00,N 20250318,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6100,50,2,0.83,110379370,18154,75.10,6010,6190,6010,7860,4240,6050,6080.17,2.24,0,7070,6370,6210,6120,5960,5870,6165,5915,86,1810,1000,4230,10,1,8624972,526,-6.59,0.88,12,0.21,-925.00,6940.00,10220,20240412,-40.31,5050,20241209,20.79,6370,-4.24,20250203,5570,9.52,20250103,10220,-40.31,20240412,5050,20.79,20241209,0.01,N,037370,1000,86 억,,193499,N,N,0,N,00,N 20250318,140442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6070,20,2,0.33,109763710,18053,74.69,6010,6190,6010,7860,4240,6050,6080.08,2.24,0,7056,6370,6210,6120,5960,5870,6165,5915,86,1810,1000,4230,10,1,8624972,524,-6.56,0.87,12,0.21,-925.00,6940.00,10220,20240412,-40.61,5050,20241209,20.20,6370,-4.71,20250203,5570,8.98,20250103,10220,-40.61,20240412,5050,20.20,20241209,0.01,N,037370,1000,86 억,,193499,N,N,0,N,00,N diff --git a/037400/price/prices-20250301.csv b/037400/price/prices-20250301.csv index 501f77ac1a5c..199085039a80 100644 --- a/037400/price/prices-20250301.csv +++ b/037400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1088,3,2,0.28,23397448,21512,66.76,1085,1093,1083,1410,760,1085,1087.65,1.87,0,-1387,1103,1093,1089,1079,1075,1092,1078,131,325,500,780,1,1,26223346,285,5.73,0.21,12,0.08,190.00,5247.00,2040,20240402,-46.67,938,20241209,15.99,1333,-18.38,20250206,1007,8.04,20250204,2040,-46.67,20240402,938,15.99,20241209,0.75,N,037400,500,131 억,,489682,N,N,0,N,00,N +20250319,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1086,1,2,0.09,22759951,20924,64.94,1085,1093,1083,1410,760,1085,1087.74,1.87,0,-1392,1103,1093,1089,1079,1075,1092,1078,131,325,500,780,1,1,26223346,285,5.72,0.21,12,0.08,190.00,5247.00,2040,20240402,-46.76,938,20241209,15.78,1333,-18.53,20250206,1007,7.85,20250204,2040,-46.76,20240402,938,15.78,20241209,0.75,N,037400,500,131 억,,489682,N,N,0,N,00,N +20250319,140444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,5,2,0.46,9455655,8697,26.99,1085,1093,1083,1410,760,1085,1087.23,1.87,0,-1293,1103,1093,1089,1079,1075,1092,1078,131,325,500,780,1,1,26223346,286,5.74,0.21,12,0.03,190.00,5247.00,2040,20240402,-46.57,938,20241209,16.20,1333,-18.23,20250206,1007,8.24,20250204,2040,-46.57,20240402,938,16.20,20241209,0.75,N,037400,500,131 억,,489682,N,N,0,N,00,N +20250319,130443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1084,-1,5,-0.09,7219417,6642,20.61,1085,1093,1083,1410,760,1085,1086.93,1.87,0,-1239,1103,1093,1089,1079,1075,1092,1078,131,325,500,780,1,1,26223346,284,5.71,0.21,12,0.03,190.00,5247.00,2040,20240402,-46.86,938,20241209,15.57,1333,-18.68,20250206,1007,7.65,20250204,2040,-46.86,20240402,938,15.57,20241209,0.75,N,037400,500,131 억,,489682,N,N,0,N,00,N +20250319,120443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1087,2,2,0.18,6748736,6208,19.27,1085,1093,1083,1410,760,1085,1087.10,1.87,0,-1271,1103,1093,1089,1079,1075,1092,1078,131,325,500,780,1,1,26223346,285,5.72,0.21,12,0.02,190.00,5247.00,2040,20240402,-46.72,938,20241209,15.88,1333,-18.45,20250206,1007,7.94,20250204,2040,-46.72,20240402,938,15.88,20241209,0.75,N,037400,500,131 억,,489682,N,N,0,N,00,N +20250319,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1084,-1,5,-0.09,5895843,5422,16.83,1085,1093,1083,1410,760,1085,1087.39,1.87,0,-1314,1103,1093,1089,1079,1075,1092,1078,131,325,500,780,1,1,26223346,284,5.71,0.21,12,0.02,190.00,5247.00,2040,20240402,-46.86,938,20241209,15.57,1333,-18.68,20250206,1007,7.65,20250204,2040,-46.86,20240402,938,15.57,20241209,0.75,N,037400,500,131 억,,489682,N,N,0,N,00,N +20250319,100444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1083,-2,5,-0.18,2487163,2293,7.12,1085,1089,1083,1410,760,1085,1084.68,1.87,0,-1231,1103,1093,1089,1079,1075,1092,1078,131,325,500,780,1,1,26223346,284,5.70,0.21,12,0.01,190.00,5247.00,2040,20240402,-46.91,938,20241209,15.46,1333,-18.75,20250206,1007,7.55,20250204,2040,-46.91,20240402,938,15.46,20241209,0.75,N,037400,500,131 억,,489682,N,N,0,N,00,N +20250319,090445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1083,-2,5,-0.18,974696,899,2.79,1085,1085,1083,1410,760,1085,1084.20,1.87,0,-849,1103,1093,1089,1079,1075,1092,1078,131,325,500,780,1,1,26223346,284,5.70,0.21,12,0.00,190.00,5247.00,2040,20240402,-46.91,938,20241209,15.46,1333,-18.75,20250206,1007,7.55,20250204,2040,-46.91,20240402,938,15.46,20241209,0.75,N,037400,500,131 억,,489682,N,N,0,N,00,N 20250318,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1085,-14,5,-1.27,35123037,32210,119.23,1096,1099,1085,1428,770,1099,1090.44,1.87,0,-2186,1107,1103,1098,1094,1089,1105,1096,131,329,500,790,1,1,26223346,285,5.71,0.21,12,0.12,190.00,5247.00,2040,20240402,-46.81,938,20241209,15.67,1333,-18.60,20250206,1007,7.75,20250204,2040,-46.81,20240402,938,15.67,20241209,0.75,N,037400,500,131 억,,491558,N,N,0,N,00,N 20250318,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1091,-8,5,-0.73,34037671,31210,115.53,1096,1099,1085,1428,770,1099,1090.60,1.87,0,-1646,1107,1103,1098,1094,1089,1105,1096,131,329,500,790,1,1,26223346,286,5.74,0.21,12,0.12,190.00,5247.00,2040,20240402,-46.52,938,20241209,16.31,1333,-18.15,20250206,1007,8.34,20250204,2040,-46.52,20240402,938,16.31,20241209,0.75,N,037400,500,131 억,,491558,N,N,0,N,00,N 20250318,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,-9,5,-0.82,27474733,25173,93.19,1096,1099,1088,1428,770,1099,1091.44,1.87,0,285,1107,1103,1098,1094,1089,1105,1096,131,329,500,790,1,1,26223346,286,5.74,0.21,12,0.10,190.00,5247.00,2040,20240402,-46.57,938,20241209,16.20,1333,-18.23,20250206,1007,8.24,20250204,2040,-46.57,20240402,938,16.20,20241209,0.75,N,037400,500,131 억,,491558,N,N,0,N,00,N diff --git a/037440/price/prices-20250301.csv b/037440/price/prices-20250301.csv index 7490f20adf3f..2786721a37d9 100644 --- a/037440/price/prices-20250301.csv +++ b/037440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5180,-190,5,-3.54,716868540,136449,152.64,5320,5350,5180,6980,3760,5370,5253.72,3.81,0,-16626,5543,5456,5363,5276,5183,5410,5230,70,1610,500,3750,10,1,13922475,721,11.67,0.90,12,0.98,444.00,5724.00,7440,20240725,-30.38,4250,20241209,21.88,6040,-14.24,20250219,4800,7.92,20250304,7440,-30.38,20240725,4250,21.88,20241209,5.48,N,037440,500,69 억,,530776,N,N,0,N,00,N +20250319,150444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5210,-160,5,-2.98,657399710,124996,139.83,5320,5350,5200,6980,3760,5370,5259.33,3.81,0,-12559,5543,5456,5363,5276,5183,5410,5230,70,1610,500,3750,10,1,13922475,725,11.73,0.91,12,0.90,444.00,5724.00,7440,20240725,-29.97,4250,20241209,22.59,6040,-13.74,20250219,4800,8.54,20250304,7440,-29.97,20240725,4250,22.59,20241209,5.48,N,037440,500,69 억,,530776,N,N,0,N,00,N +20250319,140445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5220,-150,5,-2.79,591457415,112339,125.67,5320,5350,5200,6980,3760,5370,5264.90,3.81,0,-10919,5543,5456,5363,5276,5183,5410,5230,70,1610,500,3750,10,1,13922475,727,11.76,0.91,12,0.81,444.00,5724.00,7440,20240725,-29.84,4250,20241209,22.82,6040,-13.58,20250219,4800,8.75,20250304,7440,-29.84,20240725,4250,22.82,20241209,5.48,N,037440,500,69 억,,530776,N,N,0,N,00,N +20250319,130443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5280,-90,5,-1.68,335862240,63424,70.95,5320,5350,5260,6980,3760,5370,5295.47,3.81,0,-18923,5543,5456,5363,5276,5183,5410,5230,70,1610,500,3750,10,1,13922475,735,11.89,0.92,12,0.46,444.00,5724.00,7440,20240725,-29.03,4250,20241209,24.24,6040,-12.58,20250219,4800,10.00,20250304,7440,-29.03,20240725,4250,24.24,20241209,5.48,N,037440,500,69 억,,530776,N,N,0,N,00,N +20250319,120443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5270,-100,5,-1.86,318897640,60208,67.35,5320,5350,5260,6980,3760,5370,5296.56,3.81,0,-16827,5543,5456,5363,5276,5183,5410,5230,70,1610,500,3750,10,1,13922475,734,11.87,0.92,12,0.43,444.00,5724.00,7440,20240725,-29.17,4250,20241209,24.00,6040,-12.75,20250219,4800,9.79,20250304,7440,-29.17,20240725,4250,24.00,20241209,5.48,N,037440,500,69 억,,530776,N,N,0,N,00,N +20250319,110443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5280,-90,5,-1.68,288451670,54439,60.90,5320,5350,5260,6980,3760,5370,5298.58,3.81,0,-16379,5543,5456,5363,5276,5183,5410,5230,70,1610,500,3750,10,1,13922475,735,11.89,0.92,12,0.39,444.00,5724.00,7440,20240725,-29.03,4250,20241209,24.24,6040,-12.58,20250219,4800,10.00,20250304,7440,-29.03,20240725,4250,24.24,20241209,5.48,N,037440,500,69 억,,530776,N,N,0,N,00,N +20250319,100444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5270,-100,5,-1.86,198720590,37441,41.88,5320,5350,5270,6980,3760,5370,5307.51,3.81,0,-12721,5543,5456,5363,5276,5183,5410,5230,70,1610,500,3750,10,1,13922475,734,11.87,0.92,12,0.27,444.00,5724.00,7440,20240725,-29.17,4250,20241209,24.00,6040,-12.75,20250219,4800,9.79,20250304,7440,-29.17,20240725,4250,24.00,20241209,5.48,N,037440,500,69 억,,530776,N,N,0,N,00,N +20250319,090445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,-50,5,-0.93,45441910,8539,9.55,5320,5350,5320,6980,3760,5370,5321.49,3.81,0,2578,5543,5456,5363,5276,5183,5410,5230,70,1610,500,3750,10,1,13922475,741,11.98,0.93,12,0.06,444.00,5724.00,7440,20240725,-28.49,4250,20241209,25.18,6040,-11.92,20250219,4800,10.83,20250304,7440,-28.49,20240725,4250,25.18,20241209,5.48,N,037440,500,69 억,,530776,N,N,0,N,00,N 20250318,160441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5370,-60,5,-1.10,478834840,89280,120.56,5430,5450,5270,7050,3810,5430,5363.29,3.85,0,-5134,5523,5476,5383,5336,5243,5500,5360,70,1620,500,3800,10,1,13922475,748,12.09,0.94,12,0.64,444.00,5724.00,7440,20240725,-27.82,4250,20241209,26.35,6040,-11.09,20250219,4800,11.88,20250304,7440,-27.82,20240725,4250,26.35,20241209,5.52,N,037440,500,69 억,,535986,N,N,0,N,00,N 20250318,150444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5360,-70,5,-1.29,441534020,82331,111.17,5430,5450,5270,7050,3810,5430,5362.91,3.85,0,-3486,5523,5476,5383,5336,5243,5500,5360,70,1620,500,3800,10,1,13922475,746,12.07,0.94,12,0.59,444.00,5724.00,7440,20240725,-27.96,4250,20241209,26.12,6040,-11.26,20250219,4800,11.67,20250304,7440,-27.96,20240725,4250,26.12,20241209,5.52,N,037440,500,69 억,,535986,N,N,0,N,00,N 20250318,140443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5340,-90,5,-1.66,398427820,74292,100.32,5430,5450,5270,7050,3810,5430,5363.00,3.85,0,-874,5523,5476,5383,5336,5243,5500,5360,70,1620,500,3800,10,1,13922475,743,12.03,0.93,12,0.53,444.00,5724.00,7440,20240725,-28.23,4250,20241209,25.65,6040,-11.59,20250219,4800,11.25,20250304,7440,-28.23,20240725,4250,25.65,20241209,5.52,N,037440,500,69 억,,535986,N,N,0,N,00,N diff --git a/037460/price/prices-20250301.csv b/037460/price/prices-20250301.csv index 45cb9123a369..996c73dfa406 100644 --- a/037460/price/prices-20250301.csv +++ b/037460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9390,0,3,0.00,409946940,43791,78.45,9390,9450,9320,12200,6580,9390,9361.44,3.42,0,5732,9583,9486,9403,9306,9223,9445,9265,83,2810,500,7130,10,1,16318522,1532,2.49,0.37,12,0.27,3771.00,25509.00,10950,20250304,-14.25,7610,20240805,23.39,10950,-14.25,20250304,8460,10.99,20250102,10950,-14.25,20250304,7610,23.39,20240805,1.57,N,037460,500,83 억,,558588,N,N,0,N,00,N +20250319,150444,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9340,-50,5,-0.53,393429270,42027,75.29,9390,9450,9320,12200,6580,9390,9361.35,3.42,0,4854,9583,9486,9403,9306,9223,9445,9265,83,2810,500,7130,10,1,16318522,1524,2.48,0.37,12,0.26,3771.00,25509.00,10950,20250304,-14.70,7610,20240805,22.73,10950,-14.70,20250304,8460,10.40,20250102,10950,-14.70,20250304,7610,22.73,20240805,1.57,N,037460,500,83 억,,558588,N,N,0,N,00,N +20250319,140445,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9350,-40,5,-0.43,332203870,35474,63.55,9390,9450,9320,12200,6580,9390,9364.71,3.42,0,3945,9583,9486,9403,9306,9223,9445,9265,83,2810,500,7130,10,1,16318522,1526,2.48,0.37,12,0.22,3771.00,25509.00,10950,20250304,-14.61,7610,20240805,22.86,10950,-14.61,20250304,8460,10.52,20250102,10950,-14.61,20250304,7610,22.86,20240805,1.57,N,037460,500,83 억,,558588,N,N,0,N,00,N +20250319,130443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9350,-40,5,-0.43,290609620,31026,55.58,9390,9450,9320,12200,6580,9390,9366.65,3.42,0,3894,9583,9486,9403,9306,9223,9445,9265,83,2810,500,7130,10,1,16318522,1526,2.48,0.37,12,0.19,3771.00,25509.00,10950,20250304,-14.61,7610,20240805,22.86,10950,-14.61,20250304,8460,10.52,20250102,10950,-14.61,20250304,7610,22.86,20240805,1.57,N,037460,500,83 억,,558588,N,N,0,N,00,N +20250319,120443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9370,-20,5,-0.21,233774770,24966,44.72,9390,9450,9320,12200,6580,9390,9363.73,3.42,0,1297,9583,9486,9403,9306,9223,9445,9265,83,2810,500,7130,10,1,16318522,1529,2.48,0.37,12,0.15,3771.00,25509.00,10950,20250304,-14.43,7610,20240805,23.13,10950,-14.43,20250304,8460,10.76,20250102,10950,-14.43,20250304,7610,23.13,20240805,1.57,N,037460,500,83 억,,558588,N,N,0,N,00,N +20250319,110443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9350,-40,5,-0.43,187256710,19992,35.81,9390,9450,9320,12200,6580,9390,9366.58,3.42,0,55,9583,9486,9403,9306,9223,9445,9265,83,2810,500,7130,10,1,16318522,1526,2.48,0.37,12,0.12,3771.00,25509.00,10950,20250304,-14.61,7610,20240805,22.86,10950,-14.61,20250304,8460,10.52,20250102,10950,-14.61,20250304,7610,22.86,20240805,1.57,N,037460,500,83 억,,558588,N,N,0,N,00,N +20250319,100444,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9360,-30,5,-0.32,96169390,10245,18.35,9390,9450,9360,12200,6580,9390,9386.96,3.42,0,-1867,9583,9486,9403,9306,9223,9445,9265,83,2810,500,7130,10,1,16318522,1527,2.48,0.37,12,0.06,3771.00,25509.00,10950,20250304,-14.52,7610,20240805,23.00,10950,-14.52,20250304,8460,10.64,20250102,10950,-14.52,20250304,7610,23.00,20240805,1.57,N,037460,500,83 억,,558588,N,N,0,N,00,N +20250319,090445,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9450,60,2,0.64,25078200,2668,4.78,9390,9450,9360,12200,6580,9390,9399.63,3.42,0,-1103,9583,9486,9403,9306,9223,9445,9265,83,2810,500,7130,10,1,16318522,1542,2.51,0.37,12,0.02,3771.00,25509.00,10950,20250304,-13.70,7610,20240805,24.18,10950,-13.70,20250304,8460,11.70,20250102,10950,-13.70,20250304,7610,24.18,20240805,1.57,N,037460,500,83 억,,558588,N,N,0,N,00,N 20250318,160441,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9390,-10,5,-0.11,514943150,54872,46.07,9420,9500,9320,12220,6580,9400,9384.42,3.34,0,7195,9746,9572,9456,9282,9166,9515,9225,83,2820,500,7140,10,1,16318522,1532,2.49,0.37,12,0.34,3771.00,25509.00,10950,20250304,-14.25,7610,20240805,23.39,10950,-14.25,20250304,8460,10.99,20250102,10950,-14.25,20250304,7610,23.39,20240805,1.63,N,037460,500,83 억,,544892,N,N,0,N,00,N 20250318,150444,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9370,-30,5,-0.32,492681610,52497,44.08,9420,9500,9320,12220,6580,9400,9384.93,3.34,0,6731,9746,9572,9456,9282,9166,9515,9225,83,2820,500,7140,10,1,16318522,1529,2.48,0.37,12,0.32,3771.00,25509.00,10950,20250304,-14.43,7610,20240805,23.13,10950,-14.43,20250304,8460,10.76,20250102,10950,-14.43,20250304,7610,23.13,20240805,1.63,N,037460,500,83 억,,544892,N,N,0,N,00,N 20250318,140443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9380,-20,5,-0.21,381375260,40609,34.10,9420,9500,9320,12220,6580,9400,9391.38,3.34,0,1976,9746,9572,9456,9282,9166,9515,9225,83,2820,500,7140,10,1,16318522,1531,2.49,0.37,12,0.25,3771.00,25509.00,10950,20250304,-14.34,7610,20240805,23.26,10950,-14.34,20250304,8460,10.87,20250102,10950,-14.34,20250304,7610,23.26,20240805,1.63,N,037460,500,83 억,,544892,N,N,0,N,00,N diff --git a/037560/price/prices-20250301.csv b/037560/price/prices-20250301.csv index 5c059b739e18..607c77dddb68 100644 --- a/037560/price/prices-20250301.csv +++ b/037560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160443,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2370,0,3,0.00,108178040,45821,97.52,2370,2380,2350,3080,1660,2370,2360.88,4.86,-4164,1095,2400,2385,2370,2355,2340,2392,2362,1936,710,2500,1560,5,1,77446865,1835,-1.73,0.41,12,0.06,-1372.00,5734.00,4060,20240326,-41.63,2275,20241209,4.18,2625,-9.71,20250120,2335,1.50,20250311,4060,-41.63,20240326,2275,4.18,20241209,1.54,N,037560,2500,1936 억,,1844776,N,N,6,N,00,N +20250319,150444,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2360,-10,5,-0.42,98663830,41792,88.95,2370,2380,2350,3080,1660,2370,2360.83,4.86,-3990,2113,2400,2385,2370,2355,2340,2392,2362,1936,710,2500,1560,5,1,77446865,1828,-1.72,0.41,12,0.05,-1372.00,5734.00,4060,20240326,-41.87,2275,20241209,3.74,2625,-10.10,20250120,2335,1.07,20250311,4060,-41.87,20240326,2275,3.74,20241209,1.54,N,037560,2500,1936 억,,1844950,N,N,170,N,00,N +20250319,140445,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2375,5,2,0.21,47968412,20246,43.09,2370,2380,2355,3080,1660,2370,2369.28,4.85,-7451,-2374,2400,2385,2370,2355,2340,2392,2362,1936,710,2500,1560,5,1,77446865,1839,-1.73,0.41,12,0.03,-1372.00,5734.00,4060,20240326,-41.50,2275,20241209,4.40,2625,-9.52,20250120,2335,1.71,20250311,4060,-41.50,20240326,2275,4.40,20241209,1.54,N,037560,2500,1936 억,,1841489,N,N,170,N,00,N +20250319,130443,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2375,5,2,0.21,30973572,13097,27.87,2370,2380,2355,3080,1660,2370,2364.94,4.85,-6753,-1690,2400,2385,2370,2355,2340,2392,2362,1936,710,2500,1560,5,1,77446865,1839,-1.73,0.41,12,0.02,-1372.00,5734.00,4060,20240326,-41.50,2275,20241209,4.40,2625,-9.52,20250120,2335,1.71,20250311,4060,-41.50,20240326,2275,4.40,20241209,1.54,N,037560,2500,1936 억,,1842187,N,N,170,N,00,N +20250319,120443,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2375,5,2,0.21,29819717,12611,26.84,2370,2380,2355,3080,1660,2370,2364.58,4.85,-6683,-1634,2400,2385,2370,2355,2340,2392,2362,1936,710,2500,1560,5,1,77446865,1839,-1.73,0.41,12,0.02,-1372.00,5734.00,4060,20240326,-41.50,2275,20241209,4.40,2625,-9.52,20250120,2335,1.71,20250311,4060,-41.50,20240326,2275,4.40,20241209,1.54,N,037560,2500,1936 억,,1842257,N,N,170,N,00,N +20250319,110444,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2360,-10,5,-0.42,25484670,10779,22.94,2370,2380,2355,3080,1660,2370,2364.29,4.86,-6106,-1075,2400,2385,2370,2355,2340,2392,2362,1936,710,2500,1560,5,1,77446865,1828,-1.72,0.41,12,0.01,-1372.00,5734.00,4060,20240326,-41.87,2275,20241209,3.74,2625,-10.10,20250120,2335,1.07,20250311,4060,-41.87,20240326,2275,3.74,20241209,1.54,N,037560,2500,1936 억,,1842834,N,N,170,N,00,N +20250319,100445,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2375,5,2,0.21,4681725,1971,4.19,2370,2380,2370,3080,1660,2370,2375.30,4.87,-223,-204,2400,2385,2370,2355,2340,2392,2362,1936,710,2500,1560,5,1,77446865,1839,-1.73,0.41,12,0.00,-1372.00,5734.00,4060,20240326,-41.50,2275,20241209,4.40,2625,-9.52,20250120,2335,1.71,20250311,4060,-41.50,20240326,2275,4.40,20241209,1.54,N,037560,2500,1936 억,,1848717,N,N,170,N,00,N +20250319,090446,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2375,5,2,0.21,360375,152,0.32,2370,2375,2370,3080,1660,2370,2370.89,4.87,463,-36,2400,2385,2370,2355,2340,2392,2362,1936,710,2500,1560,5,1,77446865,1839,-1.73,0.41,12,0.00,-1372.00,5734.00,4060,20240326,-41.50,2275,20241209,4.40,2625,-9.52,20250120,2335,1.71,20250311,4060,-41.50,20240326,2275,4.40,20241209,1.54,N,037560,2500,1936 억,,1849403,N,N,170,N,00,N 20250318,160441,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2370,5,2,0.21,111551548,46959,171.06,2355,2385,2355,3070,1660,2365,2375.51,4.87,3444,3364,2391,2377,2366,2352,2341,2372,2347,1936,705,2500,1560,5,1,77446865,1835,-1.73,0.41,12,0.06,-1372.00,5734.00,4060,20240326,-41.63,2275,20241209,4.18,2625,-9.71,20250120,2335,1.50,20250311,4060,-41.63,20240326,2275,4.18,20241209,1.54,N,037560,2500,1936 억,,1848940,N,N,170,N,00,N 20250318,150444,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2375,10,2,0.42,94444101,39741,144.77,2355,2385,2355,3070,1660,2365,2376.49,4.86,121,113,2391,2377,2366,2352,2341,2372,2347,1936,705,2500,1560,5,1,77446865,1839,-1.73,0.41,12,0.05,-1372.00,5734.00,4060,20240326,-41.50,2275,20241209,4.40,2625,-9.52,20250120,2335,1.71,20250311,4060,-41.50,20240326,2275,4.40,20241209,1.54,N,037560,2500,1936 억,,1845617,N,N,0,N,00,N 20250318,140444,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2385,20,2,0.85,81911675,34460,125.53,2355,2385,2355,3070,1660,2365,2377.01,4.86,308,175,2391,2377,2366,2352,2341,2372,2347,1936,705,2500,1560,5,1,77446865,1847,-1.74,0.42,12,0.04,-1372.00,5734.00,4060,20240326,-41.26,2275,20241209,4.84,2625,-9.14,20250120,2335,2.14,20250311,4060,-41.26,20240326,2275,4.84,20241209,1.54,N,037560,2500,1936 억,,1845804,N,N,0,N,00,N diff --git a/037710/price/prices-20250301.csv b/037710/price/prices-20250301.csv index c076af001b58..faec6a1dbc53 100644 --- a/037710/price/prices-20250301.csv +++ b/037710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160443,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29650,100,2,0.34,1537524650,52020,97.36,29600,29650,29450,38400,20700,29550,29556.41,8.84,0,-4461,29916,29732,29566,29382,29216,29825,29475,80,8850,1000,21860,50,1,7957190,2359,5.11,0.28,12,0.65,5803.00,106485.00,31600,20240426,-6.17,27100,20250203,9.41,30500,-2.79,20250225,27100,9.41,20250203,31600,-6.17,20240426,27100,9.41,20250203,0.66,N,037710,1000,79 억,,703043,N,N,26,N,00,N +20250319,150444,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29600,50,2,0.17,1483527450,50196,93.95,29600,29650,29450,38400,20700,29550,29554.69,8.84,0,-4879,29916,29732,29566,29382,29216,29825,29475,80,8850,1000,21860,50,1,7957190,2355,5.10,0.28,12,0.63,5803.00,106485.00,31600,20240426,-6.33,27100,20250203,9.23,30500,-2.95,20250225,27100,9.23,20250203,31600,-6.33,20240426,27100,9.23,20250203,0.66,N,037710,1000,79 억,,703043,N,N,26,N,00,N +20250319,140445,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29550,0,3,0.00,1246806350,42192,78.97,29600,29650,29450,38400,20700,29550,29550.78,8.84,0,-5033,29916,29732,29566,29382,29216,29825,29475,80,8850,1000,21860,50,1,7957190,2351,5.09,0.28,12,0.53,5803.00,106485.00,31600,20240426,-6.49,27100,20250203,9.04,30500,-3.11,20250225,27100,9.04,20250203,31600,-6.49,20240426,27100,9.04,20250203,0.66,N,037710,1000,79 억,,703043,N,N,26,N,00,N +20250319,130444,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29600,50,2,0.17,1004564025,33995,63.62,29600,29650,29450,38400,20700,29550,29550.35,8.84,0,-5307,29916,29732,29566,29382,29216,29825,29475,80,8850,1000,21860,50,1,7957190,2355,5.10,0.28,12,0.43,5803.00,106485.00,31600,20240426,-6.33,27100,20250203,9.23,30500,-2.95,20250225,27100,9.23,20250203,31600,-6.33,20240426,27100,9.23,20250203,0.66,N,037710,1000,79 억,,703043,N,N,26,N,00,N +20250319,120444,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29650,100,2,0.34,865245675,29289,54.82,29600,29650,29450,38400,20700,29550,29541.66,8.84,0,-6956,29916,29732,29566,29382,29216,29825,29475,80,8850,1000,21860,50,1,7957190,2359,5.11,0.28,12,0.37,5803.00,106485.00,31600,20240426,-6.17,27100,20250203,9.41,30500,-2.79,20250225,27100,9.41,20250203,31600,-6.17,20240426,27100,9.41,20250203,0.66,N,037710,1000,79 억,,703043,N,N,26,N,00,N +20250319,110444,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29550,0,3,0.00,672074350,22757,42.59,29600,29600,29450,38400,20700,29550,29532.64,8.84,0,-5787,29916,29732,29566,29382,29216,29825,29475,80,8850,1000,21860,50,1,7957190,2351,5.09,0.28,12,0.29,5803.00,106485.00,31600,20240426,-6.49,27100,20250203,9.04,30500,-3.11,20250225,27100,9.04,20250203,31600,-6.49,20240426,27100,9.04,20250203,0.66,N,037710,1000,79 억,,703043,N,N,26,N,00,N +20250319,100445,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29550,0,3,0.00,475325375,16088,30.11,29600,29600,29450,38400,20700,29550,29545.34,8.84,0,-3048,29916,29732,29566,29382,29216,29825,29475,80,8850,1000,21860,50,1,7957190,2351,5.09,0.28,12,0.20,5803.00,106485.00,31600,20240426,-6.49,27100,20250203,9.04,30500,-3.11,20250225,27100,9.04,20250203,31600,-6.49,20240426,27100,9.04,20250203,0.66,N,037710,1000,79 억,,703043,N,N,26,N,00,N +20250319,090446,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29600,50,2,0.17,13185350,446,0.83,29600,29600,29500,38400,20700,29550,29563.57,8.84,0,-331,29916,29732,29566,29382,29216,29825,29475,80,8850,1000,21860,50,1,7957190,2355,5.10,0.28,12,0.01,5803.00,106485.00,31600,20240426,-6.33,27100,20250203,9.23,30500,-2.95,20250225,27100,9.23,20250203,31600,-6.33,20240426,27100,9.23,20250203,0.66,N,037710,1000,79 억,,703043,N,N,26,N,00,N 20250318,160442,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29550,150,2,0.51,1574920575,53339,81.59,29400,29750,29400,38200,20600,29400,29526.38,8.78,0,4306,29700,29550,29400,29250,29100,29475,29175,80,8800,1000,21750,50,1,7957190,2351,5.09,0.28,12,0.67,5803.00,106485.00,31600,20240426,-6.49,27100,20250203,9.04,30500,-3.11,20250225,27100,9.04,20250203,31600,-6.49,20240426,27100,9.04,20250203,0.64,N,037710,1000,79 억,,698732,N,N,26,N,00,N 20250318,150444,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29550,150,2,0.51,1495375825,50647,77.47,29400,29750,29400,38200,20600,29400,29525.46,8.78,0,4306,29700,29550,29400,29250,29100,29475,29175,80,8800,1000,21750,50,1,7957190,2351,5.09,0.28,12,0.64,5803.00,106485.00,31600,20240426,-6.49,27100,20250203,9.04,30500,-3.11,20250225,27100,9.04,20250203,31600,-6.49,20240426,27100,9.04,20250203,0.64,N,037710,1000,79 억,,698732,N,N,0,N,00,N 20250318,140444,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29650,250,2,0.85,1020515700,34578,52.89,29400,29750,29400,38200,20600,29400,29513.44,8.78,0,267,29700,29550,29400,29250,29100,29475,29175,80,8800,1000,21750,50,1,7957190,2359,5.11,0.28,12,0.43,5803.00,106485.00,31600,20240426,-6.17,27100,20250203,9.41,30500,-2.79,20250225,27100,9.41,20250203,31600,-6.17,20240426,27100,9.41,20250203,0.64,N,037710,1000,79 억,,698732,N,N,0,N,00,N diff --git a/037760/price/prices-20250301.csv b/037760/price/prices-20250301.csv index 340c2552d33d..b715a97686d4 100644 --- a/037760/price/prices-20250301.csv +++ b/037760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1450,30,2,2.11,18567442,12928,279.40,1421,1450,1414,1846,994,1420,1436.22,0.29,0,0,1431,1425,1415,1409,1399,1428,1412,169,426,500,1020,1,1,33832921,491,17.06,0.51,12,0.04,85.00,2834.00,1619,20240429,-10.44,1250,20240408,16.00,1500,-3.33,20250314,1355,7.01,20250225,1619,-10.44,20240429,1250,16.00,20240408,0.42,N,037760,500,169 억,,97094,N,N,0,N,00,N +20250319,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1440,20,2,1.41,17724605,12344,266.78,1421,1450,1414,1846,994,1420,1435.89,0.29,0,0,1431,1425,1415,1409,1399,1428,1412,169,426,500,1020,1,1,33832921,487,16.94,0.51,12,0.04,85.00,2834.00,1619,20240429,-11.06,1250,20240408,15.20,1500,-4.00,20250314,1355,6.27,20250225,1619,-11.06,20240429,1250,15.20,20240408,0.42,N,037760,500,169 억,,97094,N,N,0,N,00,N +20250319,140446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1435,15,2,1.06,16027402,11168,241.37,1421,1446,1414,1846,994,1420,1435.12,0.29,0,0,1431,1425,1415,1409,1399,1428,1412,169,426,500,1020,1,1,33832921,486,16.88,0.51,12,0.03,85.00,2834.00,1619,20240429,-11.37,1250,20240408,14.80,1500,-4.33,20250314,1355,5.90,20250225,1619,-11.37,20240429,1250,14.80,20240408,0.42,N,037760,500,169 억,,97094,N,N,0,N,00,N +20250319,130444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1445,25,2,1.76,11064018,7710,166.63,1421,1446,1414,1846,994,1420,1435.02,0.29,0,0,1431,1425,1415,1409,1399,1428,1412,169,426,500,1020,1,1,33832921,489,17.00,0.51,12,0.02,85.00,2834.00,1619,20240429,-10.75,1250,20240408,15.60,1500,-3.67,20250314,1355,6.64,20250225,1619,-10.75,20240429,1250,15.60,20240408,0.42,N,037760,500,169 억,,97094,N,N,0,N,00,N +20250319,120444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1419,-1,5,-0.07,9747078,6793,146.81,1421,1446,1414,1846,994,1420,1434.87,0.29,0,0,1431,1425,1415,1409,1399,1428,1412,169,426,500,1020,1,1,33832921,480,16.69,0.50,12,0.02,85.00,2834.00,1619,20240429,-12.35,1250,20240408,13.52,1500,-5.40,20250314,1355,4.72,20250225,1619,-12.35,20240429,1250,13.52,20240408,0.42,N,037760,500,169 억,,97094,N,N,0,N,00,N +20250319,110444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1429,9,2,0.63,3821713,2666,57.62,1421,1434,1414,1846,994,1420,1433.50,0.29,0,0,1431,1425,1415,1409,1399,1428,1412,169,426,500,1020,1,1,33832921,483,16.81,0.50,12,0.01,85.00,2834.00,1619,20240429,-11.74,1250,20240408,14.32,1500,-4.73,20250314,1355,5.46,20250225,1619,-11.74,20240429,1250,14.32,20240408,0.42,N,037760,500,169 억,,97094,N,N,0,N,00,N +20250319,100445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1414,-6,5,-0.42,3805986,2655,57.38,1421,1434,1414,1846,994,1420,1433.52,0.29,0,0,1431,1425,1415,1409,1399,1428,1412,169,426,500,1020,1,1,33832921,478,16.64,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.66,1250,20240408,13.12,1500,-5.73,20250314,1355,4.35,20250225,1619,-12.66,20240429,1250,13.12,20240408,0.42,N,037760,500,169 억,,97094,N,N,0,N,00,N +20250319,090446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1434,14,2,0.99,22911,16,0.35,1421,1434,1421,1846,994,1420,1431.94,0.29,0,0,1431,1425,1415,1409,1399,1428,1412,169,426,500,1020,1,1,33832921,485,16.87,0.51,12,0.00,85.00,2834.00,1619,20240429,-11.43,1250,20240408,14.72,1500,-4.40,20250314,1355,5.83,20250225,1619,-11.43,20240429,1250,14.72,20240408,0.42,N,037760,500,169 억,,97094,N,N,0,N,00,N 20250318,160442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1420,-3,5,-0.21,6539370,4626,52.89,1415,1421,1405,1849,997,1423,1413.61,0.29,0,-120,1438,1430,1415,1407,1392,1434,1411,169,426,500,1020,1,1,33832921,480,16.71,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.29,1250,20240408,13.60,1500,-5.33,20250314,1355,4.80,20250225,1619,-12.29,20240429,1250,13.60,20240408,0.42,N,037760,500,169 억,,97094,N,N,0,N,00,N 20250318,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1415,-8,5,-0.56,4969061,3520,40.24,1415,1421,1405,1849,997,1423,1411.67,0.29,0,70,1438,1430,1415,1407,1392,1434,1411,169,426,500,1020,1,1,33832921,479,16.65,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.60,1250,20240408,13.20,1500,-5.67,20250314,1355,4.43,20250225,1619,-12.60,20240429,1250,13.20,20240408,0.42,N,037760,500,169 억,,97094,N,N,0,N,00,N 20250318,140444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1420,-3,5,-0.21,2237863,1583,18.10,1415,1421,1408,1849,997,1423,1413.68,0.29,0,227,1438,1430,1415,1407,1392,1434,1411,169,426,500,1020,1,1,33832921,480,16.71,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.29,1250,20240408,13.60,1500,-5.33,20250314,1355,4.80,20250225,1619,-12.29,20240429,1250,13.60,20240408,0.42,N,037760,500,169 억,,97094,N,N,0,N,00,N diff --git a/037950/price/prices-20250301.csv b/037950/price/prices-20250301.csv index 9d2a89440c8f..97c0052df9f2 100644 --- a/037950/price/prices-20250301.csv +++ b/037950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1038,1,2,0.10,500291432,480209,94.63,1039,1062,1034,1348,726,1037,1041.82,2.01,0,-20168,1064,1050,1032,1018,1000,1057,1025,422,311,500,780,1,1,84447519,877,17.59,1.09,12,0.57,59.00,948.00,1789,20240416,-41.98,911,20241209,13.94,1231,-15.68,20250212,997,4.11,20250311,1789,-41.98,20240416,911,13.94,20241209,5.26,N,037950,500,422 억,,1700254,N,N,0,N,00,N +20250319,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1042,5,2,0.48,460750595,442166,87.13,1039,1062,1034,1348,726,1037,1042.03,2.01,0,-22556,1064,1050,1032,1018,1000,1057,1025,422,311,500,780,1,1,84447519,880,17.66,1.10,12,0.52,59.00,948.00,1789,20240416,-41.76,911,20241209,14.38,1231,-15.35,20250212,997,4.51,20250311,1789,-41.76,20240416,911,14.38,20241209,5.26,N,037950,500,422 억,,1700254,N,N,0,N,00,N +20250319,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1042,5,2,0.48,432293442,414782,81.74,1039,1062,1034,1348,726,1037,1042.22,2.01,0,-20127,1064,1050,1032,1018,1000,1057,1025,422,311,500,780,1,1,84447519,880,17.66,1.10,12,0.49,59.00,948.00,1789,20240416,-41.76,911,20241209,14.38,1231,-15.35,20250212,997,4.51,20250311,1789,-41.76,20240416,911,14.38,20241209,5.26,N,037950,500,422 억,,1700254,N,N,0,N,00,N +20250319,130444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1044,7,2,0.68,393209088,377233,74.34,1039,1062,1034,1348,726,1037,1042.36,2.01,0,-30425,1064,1050,1032,1018,1000,1057,1025,422,311,500,780,1,1,84447519,882,17.69,1.10,12,0.45,59.00,948.00,1789,20240416,-41.64,911,20241209,14.60,1231,-15.19,20250212,997,4.71,20250311,1789,-41.64,20240416,911,14.60,20241209,5.26,N,037950,500,422 억,,1700254,N,N,0,N,00,N +20250319,120444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1041,4,2,0.39,331435281,318241,62.71,1039,1062,1034,1348,726,1037,1041.46,2.01,0,-51985,1064,1050,1032,1018,1000,1057,1025,422,311,500,780,1,1,84447519,879,17.64,1.10,12,0.38,59.00,948.00,1789,20240416,-41.81,911,20241209,14.27,1231,-15.43,20250212,997,4.41,20250311,1789,-41.81,20240416,911,14.27,20241209,5.26,N,037950,500,422 억,,1700254,N,N,0,N,00,N +20250319,110444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1037,0,3,0.00,270666567,259976,51.23,1039,1062,1034,1348,726,1037,1041.13,2.01,0,-69133,1064,1050,1032,1018,1000,1057,1025,422,311,500,780,1,1,84447519,876,17.58,1.09,12,0.31,59.00,948.00,1789,20240416,-42.03,911,20241209,13.83,1231,-15.76,20250212,997,4.01,20250311,1789,-42.03,20240416,911,13.83,20241209,5.26,N,037950,500,422 억,,1700254,N,N,0,N,00,N +20250319,100445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,6,2,0.58,219190416,210383,41.46,1039,1062,1034,1348,726,1037,1041.87,2.01,0,-53824,1064,1050,1032,1018,1000,1057,1025,422,311,500,780,1,1,84447519,881,17.68,1.10,12,0.25,59.00,948.00,1789,20240416,-41.70,911,20241209,14.49,1231,-15.27,20250212,997,4.61,20250311,1789,-41.70,20240416,911,14.49,20241209,5.26,N,037950,500,422 억,,1700254,N,N,0,N,00,N +20250319,090446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1049,12,2,1.16,96465812,92235,18.18,1039,1062,1039,1348,726,1037,1045.90,2.01,0,6644,1064,1050,1032,1018,1000,1057,1025,422,311,500,780,1,1,84447519,886,17.78,1.11,12,0.11,59.00,948.00,1789,20240416,-41.36,911,20241209,15.15,1231,-14.78,20250212,997,5.22,20250311,1789,-41.36,20240416,911,15.15,20241209,5.26,N,037950,500,422 억,,1700254,N,N,0,N,00,N 20250318,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1037,26,2,2.57,520580782,504343,190.27,1014,1046,1014,1314,708,1011,1032.22,1.91,0,88830,1043,1027,1019,1003,995,1023,999,422,303,500,760,1,1,84447519,876,17.58,1.09,12,0.60,59.00,948.00,1789,20240416,-42.03,911,20241209,13.83,1231,-15.76,20250212,997,4.01,20250311,1789,-42.03,20240416,911,13.83,20241209,5.12,N,037950,500,422 억,,1613186,N,N,0,N,00,N 20250318,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1033,22,2,2.18,480069586,465118,175.47,1014,1046,1014,1314,708,1011,1032.19,1.91,0,79444,1043,1027,1019,1003,995,1023,999,422,303,500,760,1,1,84447519,872,17.51,1.09,12,0.55,59.00,948.00,1789,20240416,-42.26,911,20241209,13.39,1231,-16.08,20250212,997,3.61,20250311,1789,-42.26,20240416,911,13.39,20241209,5.12,N,037950,500,422 억,,1613186,N,N,0,N,00,N 20250318,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1039,28,2,2.77,441147647,427447,161.26,1014,1046,1014,1314,708,1011,1032.10,1.91,0,57475,1043,1027,1019,1003,995,1023,999,422,303,500,760,1,1,84447519,877,17.61,1.10,12,0.51,59.00,948.00,1789,20240416,-41.92,911,20241209,14.05,1231,-15.60,20250212,997,4.21,20250311,1789,-41.92,20240416,911,14.05,20241209,5.12,N,037950,500,422 억,,1613186,N,N,0,N,00,N diff --git a/038010/price/prices-20250301.csv b/038010/price/prices-20250301.csv index 3a19694985cf..5082351204c8 100644 --- a/038010/price/prices-20250301.csv +++ b/038010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-40,5,-0.63,89502100,14217,56.21,6340,6360,6260,8240,4440,6340,6295.43,1.26,0,2884,6540,6440,6360,6260,6180,6400,6220,45,1900,500,4560,10,1,9000000,567,2.19,0.49,12,0.16,2876.00,12870.00,9920,20240621,-36.49,5510,20241210,14.34,6860,-8.16,20250218,5630,11.90,20250102,9920,-36.49,20240621,5510,14.34,20241210,2.12,N,038010,500,45 억,,113590,N,N,0,N,00,N +20250319,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,-30,5,-0.47,70088690,11119,43.96,6340,6360,6260,8240,4440,6340,6303.51,1.26,0,1275,6540,6440,6360,6260,6180,6400,6220,45,1900,500,4560,10,1,9000000,568,2.19,0.49,12,0.12,2876.00,12870.00,9920,20240621,-36.39,5510,20241210,14.52,6860,-8.02,20250218,5630,12.08,20250102,9920,-36.39,20240621,5510,14.52,20241210,2.12,N,038010,500,45 억,,113590,N,N,0,N,00,N +20250319,140446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-40,5,-0.63,45491170,7206,28.49,6340,6360,6270,8240,4440,6340,6312.96,1.26,0,255,6540,6440,6360,6260,6180,6400,6220,45,1900,500,4560,10,1,9000000,567,2.19,0.49,12,0.08,2876.00,12870.00,9920,20240621,-36.49,5510,20241210,14.34,6860,-8.16,20250218,5630,11.90,20250102,9920,-36.49,20240621,5510,14.34,20241210,2.12,N,038010,500,45 억,,113590,N,N,0,N,00,N +20250319,130445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-20,5,-0.32,22177850,3510,13.88,6340,6360,6270,8240,4440,6340,6318.48,1.26,0,-224,6540,6440,6360,6260,6180,6400,6220,45,1900,500,4560,10,1,9000000,569,2.20,0.49,12,0.04,2876.00,12870.00,9920,20240621,-36.29,5510,20241210,14.70,6860,-7.87,20250218,5630,12.26,20250102,9920,-36.29,20240621,5510,14.70,20241210,2.12,N,038010,500,45 억,,113590,N,N,0,N,00,N +20250319,120445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,-10,5,-0.16,18143250,2872,11.36,6340,6360,6270,8240,4440,6340,6317.29,1.26,0,-207,6540,6440,6360,6260,6180,6400,6220,45,1900,500,4560,10,1,9000000,570,2.20,0.49,12,0.03,2876.00,12870.00,9920,20240621,-36.19,5510,20241210,14.88,6860,-7.73,20250218,5630,12.43,20250102,9920,-36.19,20240621,5510,14.88,20241210,2.12,N,038010,500,45 억,,113590,N,N,0,N,00,N +20250319,110445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,-30,5,-0.47,15334150,2427,9.60,6340,6360,6270,8240,4440,6340,6318.15,1.26,0,-82,6540,6440,6360,6260,6180,6400,6220,45,1900,500,4560,10,1,9000000,568,2.19,0.49,12,0.03,2876.00,12870.00,9920,20240621,-36.39,5510,20241210,14.52,6860,-8.02,20250218,5630,12.08,20250102,9920,-36.39,20240621,5510,14.52,20241210,2.12,N,038010,500,45 억,,113590,N,N,0,N,00,N +20250319,100446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-20,5,-0.32,7539910,1194,4.72,6340,6360,6270,8240,4440,6340,6314.83,1.26,0,227,6540,6440,6360,6260,6180,6400,6220,45,1900,500,4560,10,1,9000000,569,2.20,0.49,12,0.01,2876.00,12870.00,9920,20240621,-36.29,5510,20241210,14.70,6860,-7.87,20250218,5630,12.26,20250102,9920,-36.29,20240621,5510,14.70,20241210,2.12,N,038010,500,45 억,,113590,N,N,0,N,00,N +20250319,090447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,-10,5,-0.16,3171300,505,2.00,6340,6340,6270,8240,4440,6340,6279.80,1.26,0,468,6540,6440,6360,6260,6180,6400,6220,45,1900,500,4560,10,1,9000000,570,2.20,0.49,12,0.01,2876.00,12870.00,9920,20240621,-36.19,5510,20241210,14.88,6860,-7.73,20250218,5630,12.43,20250102,9920,-36.19,20240621,5510,14.88,20241210,2.12,N,038010,500,45 억,,113590,N,N,0,N,00,N 20250318,160443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,-100,5,-1.55,159940110,25223,106.04,6430,6460,6280,8370,4510,6440,6341.04,1.26,0,300,6546,6492,6396,6342,6246,6520,6370,45,1930,500,4630,10,1,9000000,571,2.20,0.49,12,0.28,2876.00,12870.00,9920,20240621,-36.09,5510,20241210,15.06,6860,-7.58,20250218,5630,12.61,20250102,9920,-36.09,20240621,5510,15.06,20241210,2.13,N,038010,500,45 억,,113290,N,N,0,N,00,N 20250318,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,-130,5,-2.02,153784530,24252,101.95,6430,6460,6280,8370,4510,6440,6341.11,1.26,0,637,6546,6492,6396,6342,6246,6520,6370,45,1930,500,4630,10,1,9000000,568,2.19,0.49,12,0.27,2876.00,12870.00,9920,20240621,-36.39,5510,20241210,14.52,6860,-8.02,20250218,5630,12.08,20250102,9920,-36.39,20240621,5510,14.52,20241210,2.13,N,038010,500,45 억,,113290,N,N,0,N,00,N 20250318,140445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-120,5,-1.86,113633420,17896,75.23,6430,6460,6290,8370,4510,6440,6349.65,1.26,0,353,6546,6492,6396,6342,6246,6520,6370,45,1930,500,4630,10,1,9000000,569,2.20,0.49,12,0.20,2876.00,12870.00,9920,20240621,-36.29,5510,20241210,14.70,6860,-7.87,20250218,5630,12.26,20250102,9920,-36.29,20240621,5510,14.70,20241210,2.13,N,038010,500,45 억,,113290,N,N,0,N,00,N diff --git a/038060/price/prices-20250301.csv b/038060/price/prices-20250301.csv index 52e9836523a6..08d003567740 100644 --- a/038060/price/prices-20250301.csv +++ b/038060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,12,2,1.35,61366187,68394,85.71,890,905,887,1153,621,887,897.25,4.15,0,-262,932,909,897,874,862,903,868,241,266,500,600,1,1,48103069,432,10.83,0.42,12,0.14,83.00,2163.00,1550,20241118,-42.00,885,20250318,1.58,1165,-22.83,20250107,885,1.58,20250318,1550,-42.00,20241118,885,1.58,20250318,0.30,N,038060,500,240 억,,1997541,N,N,0,N,00,N +20250319,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,12,2,1.35,60655977,67604,84.72,890,905,887,1153,621,887,897.22,4.15,0,228,932,909,897,874,862,903,868,241,266,500,600,1,1,48103069,432,10.83,0.42,12,0.14,83.00,2163.00,1550,20241118,-42.00,885,20250318,1.58,1165,-22.83,20250107,885,1.58,20250318,1550,-42.00,20241118,885,1.58,20250318,0.30,N,038060,500,240 억,,1997541,N,N,0,N,00,N +20250319,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,896,9,2,1.01,59852771,66708,83.60,890,905,887,1153,621,887,897.24,4.15,0,390,932,909,897,874,862,903,868,241,266,500,600,1,1,48103069,431,10.80,0.41,12,0.14,83.00,2163.00,1550,20241118,-42.19,885,20250318,1.24,1165,-23.09,20250107,885,1.24,20250318,1550,-42.19,20241118,885,1.24,20250318,0.30,N,038060,500,240 억,,1997541,N,N,0,N,00,N +20250319,130445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,900,13,2,1.47,50122130,55807,69.94,890,905,887,1153,621,887,898.13,4.15,0,-139,932,909,897,874,862,903,868,241,266,500,600,1,1,48103069,433,10.84,0.42,12,0.12,83.00,2163.00,1550,20241118,-41.94,885,20250318,1.69,1165,-22.75,20250107,885,1.69,20250318,1550,-41.94,20241118,885,1.69,20250318,0.30,N,038060,500,240 억,,1997541,N,N,0,N,00,N +20250319,120445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,12,2,1.35,48743939,54273,68.02,890,905,887,1153,621,887,898.13,4.15,0,-258,932,909,897,874,862,903,868,241,266,500,600,1,1,48103069,432,10.83,0.42,12,0.11,83.00,2163.00,1550,20241118,-42.00,885,20250318,1.58,1165,-22.83,20250107,885,1.58,20250318,1550,-42.00,20241118,885,1.58,20250318,0.30,N,038060,500,240 억,,1997541,N,N,0,N,00,N +20250319,110445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,900,13,2,1.47,33875930,37779,47.35,890,901,887,1153,621,887,896.69,4.15,0,-323,932,909,897,874,862,903,868,241,266,500,600,1,1,48103069,433,10.84,0.42,12,0.08,83.00,2163.00,1550,20241118,-41.94,885,20250318,1.69,1165,-22.75,20250107,885,1.69,20250318,1550,-41.94,20241118,885,1.69,20250318,0.30,N,038060,500,240 억,,1997541,N,N,0,N,00,N +20250319,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,901,14,2,1.58,26438816,29470,36.93,890,901,887,1153,621,887,897.14,4.15,0,-382,932,909,897,874,862,903,868,241,266,500,600,1,1,48103069,433,10.86,0.42,12,0.06,83.00,2163.00,1550,20241118,-41.87,885,20250318,1.81,1165,-22.66,20250107,885,1.81,20250318,1550,-41.87,20241118,885,1.81,20250318,0.30,N,038060,500,240 억,,1997541,N,N,0,N,00,N +20250319,090447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,12,2,1.35,2626848,2940,3.68,890,899,887,1153,621,887,893.49,4.15,0,-5,932,909,897,874,862,903,868,241,266,500,600,1,1,48103069,432,10.83,0.42,12,0.01,83.00,2163.00,1550,20241118,-42.00,885,20250318,1.58,1165,-22.83,20250107,885,1.58,20250318,1550,-42.00,20241118,885,1.58,20250318,0.30,N,038060,500,240 억,,1997541,N,N,0,N,00,N 20250318,160443,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,887,-23,5,-2.53,70598504,78737,155.45,910,920,885,1183,637,910,898.37,4.15,0,2016,926,918,912,904,898,915,901,241,273,500,610,1,1,48103069,427,10.69,0.41,12,0.16,83.00,2163.00,1550,20241118,-42.77,885,20250318,0.23,1165,-23.86,20250107,885,0.23,20250318,1550,-42.77,20241118,885,0.23,20250318,0.29,N,038060,500,240 억,,1995535,N,N,0,N,00,N 20250318,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,910,0,3,0.00,18083439,19798,39.09,910,920,908,1183,637,910,913.40,4.15,0,1136,926,918,912,904,898,915,901,241,273,500,610,1,1,48103069,438,10.96,0.42,12,0.04,83.00,2163.00,1550,20241118,-41.29,906,20250317,0.44,1165,-21.89,20250107,906,0.44,20250317,1550,-41.29,20241118,906,0.44,20250317,0.29,N,038060,500,240 억,,1995535,N,N,0,N,00,N 20250318,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,4,2,0.44,11733210,12820,25.31,910,920,908,1183,637,910,915.23,4.15,0,112,926,918,912,904,898,915,901,241,273,500,610,1,1,48103069,440,11.01,0.42,12,0.03,83.00,2163.00,1550,20241118,-41.03,906,20250317,0.88,1165,-21.55,20250107,906,0.88,20250317,1550,-41.03,20241118,906,0.88,20250317,0.29,N,038060,500,240 억,,1995535,N,N,0,N,00,N diff --git a/038070/price/prices-20250301.csv b/038070/price/prices-20250301.csv index 8953a434f136..35e242e27512 100644 --- a/038070/price/prices-20250301.csv +++ b/038070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7090,-60,5,-0.84,283579185,39910,99.80,7060,7220,7040,9290,5010,7150,7105.47,3.60,0,-15667,7330,7240,7100,7010,6870,7285,7055,45,2140,500,4430,10,1,8900676,631,-545.38,0.73,12,0.45,-13.00,9715.00,11986,20240315,-40.85,6002,20241115,18.13,7770,-8.75,20250114,6580,7.75,20250203,11700,-39.40,20240820,6130,15.66,20241115,4.67,N,038070,500,44 억,,320105,N,N,0,N,00,N +20250319,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7070,-80,5,-1.12,269647645,37944,94.88,7060,7220,7040,9290,5010,7150,7106.46,3.60,0,-14699,7330,7240,7100,7010,6870,7285,7055,45,2140,500,4430,10,1,8900676,629,-543.85,0.73,12,0.43,-13.00,9715.00,11986,20240315,-41.01,6002,20241115,17.79,7770,-9.01,20250114,6580,7.45,20250203,11700,-39.57,20240820,6130,15.33,20241115,4.67,N,038070,500,44 억,,320105,N,N,0,N,00,N +20250319,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7080,-70,5,-0.98,251583695,35385,88.48,7060,7220,7040,9290,5010,7150,7109.90,3.60,0,-14439,7330,7240,7100,7010,6870,7285,7055,45,2140,500,4430,10,1,8900676,630,-544.62,0.73,12,0.40,-13.00,9715.00,11986,20240315,-40.93,6002,20241115,17.96,7770,-8.88,20250114,6580,7.60,20250203,11700,-39.49,20240820,6130,15.50,20241115,4.67,N,038070,500,44 억,,320105,N,N,0,N,00,N +20250319,130445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7050,-100,5,-1.40,241986785,34026,85.09,7060,7220,7040,9290,5010,7150,7111.82,3.60,0,-14908,7330,7240,7100,7010,6870,7285,7055,45,2140,500,4430,10,1,8900676,627,-542.31,0.73,12,0.38,-13.00,9715.00,11986,20240315,-41.18,6002,20241115,17.46,7770,-9.27,20250114,6580,7.14,20250203,11700,-39.74,20240820,6130,15.01,20241115,4.67,N,038070,500,44 억,,320105,N,N,0,N,00,N +20250319,120445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7070,-80,5,-1.12,221614170,31139,77.87,7060,7220,7040,9290,5010,7150,7116.93,3.60,0,-14757,7330,7240,7100,7010,6870,7285,7055,45,2140,500,4430,10,1,8900676,629,-543.85,0.73,12,0.35,-13.00,9715.00,11986,20240315,-41.01,6002,20241115,17.79,7770,-9.01,20250114,6580,7.45,20250203,11700,-39.57,20240820,6130,15.33,20241115,4.67,N,038070,500,44 억,,320105,N,N,0,N,00,N +20250319,110445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7070,-80,5,-1.12,200568930,28159,70.42,7060,7220,7060,9290,5010,7150,7122.73,3.60,0,-14570,7330,7240,7100,7010,6870,7285,7055,45,2140,500,4430,10,1,8900676,629,-543.85,0.73,12,0.32,-13.00,9715.00,11986,20240315,-41.01,6002,20241115,17.79,7770,-9.01,20250114,6580,7.45,20250203,11700,-39.57,20240820,6130,15.33,20241115,4.67,N,038070,500,44 억,,320105,N,N,0,N,00,N +20250319,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7150,0,3,0.00,141685300,19852,49.64,7060,7220,7060,9290,5010,7150,7137.08,3.60,0,-10036,7330,7240,7100,7010,6870,7285,7055,45,2140,500,4430,10,1,8900676,636,-550.00,0.74,12,0.22,-13.00,9715.00,11986,20240315,-40.35,6002,20241115,19.13,7770,-7.98,20250114,6580,8.66,20250203,11700,-38.89,20240820,6130,16.64,20241115,4.67,N,038070,500,44 억,,320105,N,N,0,N,00,N +20250319,090447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7190,40,2,0.56,16653990,2352,5.88,7060,7190,7060,9290,5010,7150,7080.78,3.60,0,616,7330,7240,7100,7010,6870,7285,7055,45,2140,500,4430,10,1,8900676,640,-553.08,0.74,12,0.03,-13.00,9715.00,11986,20240315,-40.01,6002,20241115,19.79,7770,-7.46,20250114,6580,9.27,20250203,11700,-38.55,20240820,6130,17.29,20241115,4.67,N,038070,500,44 억,,320105,N,N,0,N,00,N 20250318,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7150,110,2,1.56,284839635,39981,90.24,6960,7190,6960,9150,4930,7040,7124.37,3.44,0,14181,7200,7120,7070,6990,6940,7095,6965,45,2110,500,4360,10,1,8900676,636,-550.00,0.74,12,0.45,-13.00,9715.00,11986,20240315,-40.35,6002,20241115,19.13,7770,-7.98,20250114,6580,8.66,20250203,11700,-38.89,20240820,6130,16.64,20241115,4.74,N,038070,500,44 억,,305927,N,N,0,N,00,N 20250318,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7180,140,2,1.99,251935655,35383,79.86,6960,7180,6960,9150,4930,7040,7120.25,3.44,0,12914,7200,7120,7070,6990,6940,7095,6965,45,2110,500,4360,10,1,8900676,639,-552.31,0.74,12,0.40,-13.00,9715.00,11986,20240315,-40.10,6002,20241115,19.63,7770,-7.59,20250114,6580,9.12,20250203,11700,-38.63,20240820,6130,17.13,20241115,4.74,N,038070,500,44 억,,305927,N,N,0,N,00,N 20250318,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7180,140,2,1.99,215465765,30295,68.38,6960,7180,6960,9150,4930,7040,7112.25,3.44,0,12286,7200,7120,7070,6990,6940,7095,6965,45,2110,500,4360,10,1,8900676,639,-552.31,0.74,12,0.34,-13.00,9715.00,11986,20240315,-40.10,6002,20241115,19.63,7770,-7.59,20250114,6580,9.12,20250203,11700,-38.63,20240820,6130,17.13,20241115,4.74,N,038070,500,44 억,,305927,N,N,0,N,00,N diff --git a/038110/price/prices-20250301.csv b/038110/price/prices-20250301.csv index 95e117b85497..e55a462fd0d6 100644 --- a/038110/price/prices-20250301.csv +++ b/038110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160445,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,20,2,0.80,352821218,139954,100.01,2510,2535,2495,3260,1760,2510,2520.99,0.74,0,39683,2573,2541,2523,2491,2473,2532,2482,206,750,500,1800,5,1,41169370,1042,2.12,0.48,12,0.34,1193.00,5308.00,5540,20240308,-54.33,2120,20241209,19.34,2945,-14.09,20250213,2260,11.95,20250102,4890,-48.26,20240319,2120,19.34,20241209,1.67,N,038110,500,205 억,,306383,N,N,0,N,00,N +20250319,150446,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2535,25,2,1.00,329528593,130758,93.44,2510,2535,2495,3260,1760,2510,2520.17,0.74,0,39203,2573,2541,2523,2491,2473,2532,2482,206,750,500,1800,5,1,41169370,1044,2.12,0.48,12,0.32,1193.00,5308.00,5540,20240308,-54.24,2120,20241209,19.58,2945,-13.92,20250213,2260,12.17,20250102,4890,-48.16,20240319,2120,19.58,20241209,1.67,N,038110,500,205 억,,306383,N,N,0,N,00,N +20250319,140447,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,20,2,0.80,306421923,121620,86.91,2510,2535,2495,3260,1760,2510,2519.53,0.74,0,39233,2573,2541,2523,2491,2473,2532,2482,206,750,500,1800,5,1,41169370,1042,2.12,0.48,12,0.30,1193.00,5308.00,5540,20240308,-54.33,2120,20241209,19.34,2945,-14.09,20250213,2260,11.95,20250102,4890,-48.26,20240319,2120,19.34,20241209,1.67,N,038110,500,205 억,,306383,N,N,0,N,00,N +20250319,130446,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2525,15,2,0.60,228492073,90821,64.90,2510,2535,2495,3260,1760,2510,2515.87,0.74,0,22595,2573,2541,2523,2491,2473,2532,2482,206,750,500,1800,5,1,41169370,1040,2.12,0.48,12,0.22,1193.00,5308.00,5540,20240308,-54.42,2120,20241209,19.10,2945,-14.26,20250213,2260,11.73,20250102,4890,-48.36,20240319,2120,19.10,20241209,1.67,N,038110,500,205 억,,306383,N,N,0,N,00,N +20250319,120445,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2515,5,2,0.20,145160590,57829,41.32,2510,2535,2495,3260,1760,2510,2510.17,0.74,0,5520,2573,2541,2523,2491,2473,2532,2482,206,750,500,1800,5,1,41169370,1035,2.11,0.47,12,0.14,1193.00,5308.00,5540,20240308,-54.60,2120,20241209,18.63,2945,-14.60,20250213,2260,11.28,20250102,4890,-48.57,20240319,2120,18.63,20241209,1.67,N,038110,500,205 억,,306383,N,N,0,N,00,N +20250319,110446,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2510,0,3,0.00,106255210,42363,30.27,2510,2535,2495,3260,1760,2510,2508.19,0.74,0,2903,2573,2541,2523,2491,2473,2532,2482,206,750,500,1800,5,1,41169370,1033,2.10,0.47,12,0.10,1193.00,5308.00,5540,20240308,-54.69,2120,20241209,18.40,2945,-14.77,20250213,2260,11.06,20250102,4890,-48.67,20240319,2120,18.40,20241209,1.67,N,038110,500,205 억,,306383,N,N,0,N,00,N +20250319,100447,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,20,2,0.80,88628280,35353,25.26,2510,2535,2495,3260,1760,2510,2506.92,0.74,0,3510,2573,2541,2523,2491,2473,2532,2482,206,750,500,1800,5,1,41169370,1042,2.12,0.48,12,0.09,1193.00,5308.00,5540,20240308,-54.33,2120,20241209,19.34,2945,-14.09,20250213,2260,11.95,20250102,4890,-48.26,20240319,2120,19.34,20241209,1.67,N,038110,500,205 억,,306383,N,N,0,N,00,N +20250319,090448,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2510,0,3,0.00,5191670,2077,1.48,2510,2510,2495,3260,1760,2510,2497.72,0.74,0,1031,2573,2541,2523,2491,2473,2532,2482,206,750,500,1800,5,1,41169370,1033,2.10,0.47,12,0.01,1193.00,5308.00,5540,20240308,-54.69,2120,20241209,18.40,2945,-14.77,20250213,2260,11.06,20250102,4890,-48.67,20240319,2120,18.40,20241209,1.67,N,038110,500,205 억,,306383,N,N,0,N,00,N 20250318,160443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2510,-5,5,-0.20,336425087,133537,113.74,2515,2555,2505,3265,1765,2515,2519.34,0.72,0,11988,2555,2535,2515,2495,2475,2525,2485,206,750,500,1810,5,1,41169370,1033,2.10,0.47,12,0.32,1193.00,5308.00,5540,20240308,-54.69,2120,20241209,18.40,2945,-14.77,20250213,2260,11.06,20250102,4945,-49.24,20240318,2120,18.40,20241209,1.67,N,038110,500,205 억,,294395,N,N,0,N,00,N 20250318,150446,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2520,5,2,0.20,321754027,127690,108.76,2515,2555,2510,3265,1765,2515,2519.81,0.72,0,16237,2555,2535,2515,2495,2475,2525,2485,206,750,500,1810,5,1,41169370,1037,2.11,0.47,12,0.31,1193.00,5308.00,5540,20240308,-54.51,2120,20241209,18.87,2945,-14.43,20250213,2260,11.50,20250102,4945,-49.04,20240318,2120,18.87,20241209,1.67,N,038110,500,205 억,,294395,N,N,0,N,00,N 20250318,140446,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2515,0,3,0.00,256518386,101749,86.67,2515,2555,2510,3265,1765,2515,2521.09,0.72,0,26039,2555,2535,2515,2495,2475,2525,2485,206,750,500,1810,5,1,41169370,1035,2.11,0.47,12,0.25,1193.00,5308.00,5540,20240308,-54.60,2120,20241209,18.63,2945,-14.60,20250213,2260,11.28,20250102,4945,-49.14,20240318,2120,18.63,20241209,1.67,N,038110,500,205 억,,294395,N,N,0,N,00,N diff --git a/038290/price/prices-20250301.csv b/038290/price/prices-20250301.csv index 6a1f7a00d281..6b461311aaa4 100644 --- a/038290/price/prices-20250301.csv +++ b/038290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160445,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16890,700,2,4.32,1594741145,95036,423.00,16000,17050,16000,21000,11340,16190,16780.22,1.67,0,18575,16456,16322,16076,15942,15696,16390,16010,54,4810,500,11650,10,1,10841400,1831,-10.89,0.99,12,0.88,-1551.00,16978.00,24600,20240724,-31.34,14700,20241209,14.90,17920,-5.75,20250115,14930,13.13,20250311,24600,-31.34,20240724,14700,14.90,20241209,2.20,N,038290,500,54 억,,180636,N,N,0,N,00,N +20250319,150446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16950,760,2,4.69,1554508675,92657,412.41,16000,17050,16000,21000,11340,16190,16777.02,1.67,0,19054,16456,16322,16076,15942,15696,16390,16010,54,4810,500,11650,10,1,10841400,1838,-10.93,1.00,12,0.85,-1551.00,16978.00,24600,20240724,-31.10,14700,20241209,15.31,17920,-5.41,20250115,14930,13.53,20250311,24600,-31.10,20240724,14700,15.31,20241209,2.20,N,038290,500,54 억,,180636,N,N,0,N,00,N +20250319,140447,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16900,710,2,4.39,1422415745,84850,377.67,16000,17050,16000,21000,11340,16190,16763.89,1.67,0,19653,16456,16322,16076,15942,15696,16390,16010,54,4810,500,11650,10,1,10841400,1832,-10.90,1.00,12,0.78,-1551.00,16978.00,24600,20240724,-31.30,14700,20241209,14.97,17920,-5.69,20250115,14930,13.19,20250311,24600,-31.30,20240724,14700,14.97,20241209,2.20,N,038290,500,54 억,,180636,N,N,0,N,00,N +20250319,130446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17040,850,2,5.25,1145581045,68543,305.08,16000,17040,16000,21000,11340,16190,16713.32,1.67,0,17652,16456,16322,16076,15942,15696,16390,16010,54,4810,500,11650,10,1,10841400,1847,-10.99,1.00,12,0.63,-1551.00,16978.00,24600,20240724,-30.73,14700,20241209,15.92,17920,-4.91,20250115,14930,14.13,20250311,24600,-30.73,20240724,14700,15.92,20241209,2.20,N,038290,500,54 억,,180636,N,N,0,N,00,N +20250319,120446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16880,690,2,4.26,734819675,44329,197.31,16000,16880,16000,21000,11340,16190,16576.50,1.67,0,15171,16456,16322,16076,15942,15696,16390,16010,54,4810,500,11650,10,1,10841400,1830,-10.88,0.99,12,0.41,-1551.00,16978.00,24600,20240724,-31.38,14700,20241209,14.83,17920,-5.80,20250115,14930,13.06,20250311,24600,-31.38,20240724,14700,14.83,20241209,2.20,N,038290,500,54 억,,180636,N,N,0,N,00,N +20250319,110446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16560,370,2,2.29,402553320,24483,108.97,16000,16670,16000,21000,11340,16190,16442.16,1.67,0,9499,16456,16322,16076,15942,15696,16390,16010,54,4810,500,11650,10,1,10841400,1795,-10.68,0.98,12,0.23,-1551.00,16978.00,24600,20240724,-32.68,14700,20241209,12.65,17920,-7.59,20250115,14930,10.92,20250311,24600,-32.68,20240724,14700,12.65,20241209,2.20,N,038290,500,54 억,,180636,N,N,0,N,00,N +20250319,100447,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16360,170,2,1.05,206673060,12667,56.38,16000,16510,16000,21000,11340,16190,16315.86,1.67,0,5214,16456,16322,16076,15942,15696,16390,16010,54,4810,500,11650,10,1,10841400,1774,-10.55,0.96,12,0.12,-1551.00,16978.00,24600,20240724,-33.50,14700,20241209,11.29,17920,-8.71,20250115,14930,9.58,20250311,24600,-33.50,20240724,14700,11.29,20241209,2.20,N,038290,500,54 억,,180636,N,N,0,N,00,N +20250319,090448,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16190,0,3,0.00,12281460,766,3.41,16000,16300,16000,21000,11340,16190,16033.24,1.67,0,-3,16456,16322,16076,15942,15696,16390,16010,54,4810,500,11650,10,1,10841400,1755,-10.44,0.95,12,0.01,-1551.00,16978.00,24600,20240724,-34.19,14700,20241209,10.14,17920,-9.65,20250115,14930,8.44,20250311,24600,-34.19,20240724,14700,10.14,20241209,2.20,N,038290,500,54 억,,180636,N,N,0,N,00,N 20250318,160444,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16190,250,2,1.57,360095480,22414,58.14,15900,16210,15830,20700,11160,15940,16065.65,1.63,0,4437,16120,16030,15850,15760,15580,16075,15805,54,4760,500,11470,10,1,10841400,1755,-10.44,0.95,12,0.21,-1551.00,16978.00,24600,20240724,-34.19,14700,20241209,10.14,17920,-9.65,20250115,14930,8.44,20250311,24600,-34.19,20240724,14700,10.14,20241209,2.21,N,038290,500,54 억,,176437,N,N,0,N,00,N 20250318,150446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16190,250,2,1.57,336828530,20977,54.42,15900,16200,15830,20700,11160,15940,16057.04,1.63,0,4402,16120,16030,15850,15760,15580,16075,15805,54,4760,500,11470,10,1,10841400,1755,-10.44,0.95,12,0.19,-1551.00,16978.00,24600,20240724,-34.19,14700,20241209,10.14,17920,-9.65,20250115,14930,8.44,20250311,24600,-34.19,20240724,14700,10.14,20241209,2.21,N,038290,500,54 억,,176437,N,N,0,N,00,N 20250318,140446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16130,190,2,1.19,270238990,16852,43.71,15900,16150,15830,20700,11160,15940,16036.02,1.63,0,4043,16120,16030,15850,15760,15580,16075,15805,54,4760,500,11470,10,1,10841400,1749,-10.40,0.95,12,0.16,-1551.00,16978.00,24600,20240724,-34.43,14700,20241209,9.73,17920,-9.99,20250115,14930,8.04,20250311,24600,-34.43,20240724,14700,9.73,20241209,2.21,N,038290,500,54 억,,176437,N,N,0,N,00,N diff --git a/038340/price/prices-20250301.csv b/038340/price/prices-20250301.csv index 3af02673fab2..e02c08740e45 100644 --- a/038340/price/prices-20250301.csv +++ b/038340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160445,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,278,-955,5,-77.45,343066984,926061,0.00,600,600,270,0,0,1233,371.89,0.12,0,1343,1233,1233,1233,1233,1233,1233,1233,163,0,500,0,1,1,32424892,90,-15.44,0.51,12,2.86,-18.00,545.00,1233,20240307,-77.45,270,20250319,2.96,1233,-77.45,20250102,270,2.96,20250319,1283,-78.33,20240319,270,2.96,20250319,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250319,150447,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,270,-963,5,-78.10,312506444,816131,0.00,600,600,270,0,0,1233,382.91,0.12,0,1343,1233,1233,1233,1233,1233,1233,1233,163,0,500,0,1,1,32424892,88,-15.00,0.50,12,2.52,-18.00,545.00,1233,20240307,-78.10,270,20250319,0.00,1233,-78.10,20250102,270,0.00,20250319,1283,-78.96,20240319,270,0.00,20250319,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250319,140448,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,303,-930,5,-75.43,273098180,673546,0.00,600,600,298,0,0,1233,405.46,0.12,0,1343,1233,1233,1233,1233,1233,1233,1233,163,0,500,0,1,1,32424892,98,-16.83,0.56,12,2.08,-18.00,545.00,1233,20240307,-75.43,298,20250319,1.68,1233,-75.43,20250102,298,1.68,20250319,1283,-76.38,20240319,298,1.68,20250319,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250319,130446,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,331,-902,5,-73.15,236044789,550394,0.00,600,600,331,0,0,1233,428.87,0.12,0,1343,1233,1233,1233,1233,1233,1233,1233,163,0,500,0,1,1,32424892,107,-18.39,0.61,12,1.70,-18.00,545.00,1233,20240307,-73.15,331,20250319,0.00,1233,-73.15,20250102,331,0.00,20250319,1283,-74.20,20240319,331,0.00,20250319,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250319,120446,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,385,-848,5,-68.78,200042011,444628,0.00,600,600,385,0,0,1233,449.91,0.12,0,1342,1233,1233,1233,1233,1233,1233,1233,163,0,500,0,1,1,32424892,125,-21.39,0.71,12,1.37,-18.00,545.00,1233,20240307,-68.78,385,20250319,0.00,1233,-68.78,20250102,385,0.00,20250319,1283,-69.99,20240319,385,0.00,20250319,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250319,110446,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,390,-843,5,-68.37,120519260,239737,0.00,600,600,390,0,0,1233,502.71,0.12,0,1342,1233,1233,1233,1233,1233,1233,1233,163,0,500,0,1,1,32424892,126,-21.67,0.72,12,0.74,-18.00,545.00,1233,20240307,-68.37,390,20250319,0.00,1233,-68.37,20250102,390,0.00,20250319,1283,-69.60,20240319,390,0.00,20250319,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250319,100447,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,450,-783,5,-63.50,85316600,158469,0.00,600,600,450,0,0,1233,538.38,0.12,0,1235,1233,1233,1233,1233,1233,1233,1233,163,0,500,0,1,1,32424892,146,-25.00,0.83,12,0.49,-18.00,545.00,1233,20240307,-63.50,450,20250319,0.00,1233,-63.50,20250102,450,0.00,20250319,1283,-64.93,20240319,450,0.00,20250319,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250319,090448,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,600,-633,5,-51.34,43627800,72713,0.00,600,600,600,0,0,1233,600.00,0.12,0,581,1233,1233,1233,1233,1233,1233,1233,163,0,500,0,1,1,32424892,195,-33.33,1.10,12,0.22,-18.00,545.00,1233,20240307,-51.34,600,20250319,0.00,1233,-51.34,20250102,600,0.00,20250319,1283,-53.23,20240319,600,0.00,20250319,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250318,160444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240306,0.00,1233,20240306,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240318,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250318,150447,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240306,0.00,1233,20240306,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240318,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250318,140446,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240306,0.00,1233,20240306,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240318,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N diff --git a/038390/price/prices-20250301.csv b/038390/price/prices-20250301.csv index fb1e4a729e0a..82e69a926e36 100644 --- a/038390/price/prices-20250301.csv +++ b/038390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10080,-20,5,-0.20,330077180,32847,70.38,10050,10190,10000,13130,7070,10100,10048.89,7.78,0,-7550,10273,10186,10053,9966,9833,10210,9990,85,3030,500,7470,10,1,16720822,1685,10.41,0.83,12,0.20,968.00,12126.00,14600,20250218,-30.96,7050,20240416,42.98,14600,-30.96,20250218,8500,18.59,20250116,18140,-44.43,20241104,8400,20.00,20241217,0.12,N,038390,500,84 억,,1300330,N,N,76,N,00,N +20250319,150447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10070,-30,5,-0.30,266799580,26562,56.91,10050,10190,10000,13130,7070,10100,10044.41,7.78,0,-5296,10273,10186,10053,9966,9833,10210,9990,85,3030,500,7470,10,1,16720822,1684,10.40,0.83,12,0.16,968.00,12126.00,14600,20250218,-31.03,7050,20240416,42.84,14600,-31.03,20250218,8500,18.47,20250116,18140,-44.49,20241104,8400,19.88,20241217,0.12,N,038390,500,84 억,,1300330,N,N,26,N,00,N +20250319,140448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10020,-80,5,-0.79,239289980,23820,51.04,10050,10190,10010,13130,7070,10100,10045.76,7.78,0,-3999,10273,10186,10053,9966,9833,10210,9990,85,3030,500,7470,10,1,16720822,1675,10.35,0.83,12,0.14,968.00,12126.00,14600,20250218,-31.37,7050,20240416,42.13,14600,-31.37,20250218,8500,17.88,20250116,18140,-44.76,20241104,8400,19.29,20241217,0.12,N,038390,500,84 억,,1300330,N,N,26,N,00,N +20250319,130446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10010,-90,5,-0.89,223967455,22290,47.76,10050,10190,10010,13130,7070,10100,10047.89,7.78,0,-3715,10273,10186,10053,9966,9833,10210,9990,85,3030,500,7470,10,1,16720822,1674,10.34,0.83,12,0.13,968.00,12126.00,14600,20250218,-31.44,7050,20240416,41.99,14600,-31.44,20250218,8500,17.76,20250116,18140,-44.82,20241104,8400,19.17,20241217,0.12,N,038390,500,84 억,,1300330,N,N,26,N,00,N +20250319,120446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10020,-80,5,-0.79,178398800,17747,38.02,10050,10190,10010,13130,7070,10100,10052.34,7.78,0,-3632,10273,10186,10053,9966,9833,10210,9990,85,3030,500,7470,10,1,16720822,1675,10.35,0.83,12,0.11,968.00,12126.00,14600,20250218,-31.37,7050,20240416,42.13,14600,-31.37,20250218,8500,17.88,20250116,18140,-44.76,20241104,8400,19.29,20241217,0.12,N,038390,500,84 억,,1300330,N,N,26,N,00,N +20250319,110447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10040,-60,5,-0.59,145144765,14429,30.92,10050,10190,10020,13130,7070,10100,10059.24,7.78,0,-3370,10273,10186,10053,9966,9833,10210,9990,85,3030,500,7470,10,1,16720822,1679,10.37,0.83,12,0.09,968.00,12126.00,14600,20250218,-31.23,7050,20240416,42.41,14600,-31.23,20250218,8500,18.12,20250116,18140,-44.65,20241104,8400,19.52,20241217,0.12,N,038390,500,84 억,,1300330,N,N,26,N,00,N +20250319,100447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10050,-50,5,-0.50,103653065,10291,22.05,10050,10190,10020,13130,7070,10100,10072.21,7.78,0,-2825,10273,10186,10053,9966,9833,10210,9990,85,3030,500,7470,10,1,16720822,1680,10.38,0.83,12,0.06,968.00,12126.00,14600,20250218,-31.16,7050,20240416,42.55,14600,-31.16,20250218,8500,18.24,20250116,18140,-44.60,20241104,8400,19.64,20241217,0.12,N,038390,500,84 억,,1300330,N,N,26,N,00,N +20250319,090448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10150,50,2,0.50,9951650,988,2.12,10050,10160,10050,13130,7070,10100,10072.52,7.78,0,121,10273,10186,10053,9966,9833,10210,9990,85,3030,500,7470,10,1,16720822,1697,10.49,0.84,12,0.01,968.00,12126.00,14600,20250218,-30.48,7050,20240416,43.97,14600,-30.48,20250218,8500,19.41,20250116,18140,-44.05,20241104,8400,20.83,20241217,0.12,N,038390,500,84 억,,1300330,N,N,26,N,00,N 20250318,160444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10100,110,2,1.10,467123040,46563,55.72,10100,10140,9920,12980,7000,9990,10031.92,7.73,0,7427,10316,10152,9936,9772,9556,10235,9855,85,2990,500,7390,10,1,16720822,1689,10.43,0.83,12,0.28,968.00,12126.00,14600,20250218,-30.82,7050,20240416,43.26,14600,-30.82,20250218,8500,18.82,20250116,18140,-44.32,20241104,8400,20.24,20241217,0.13,N,038390,500,84 억,,1292177,N,N,26,N,00,N 20250318,150447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10070,80,2,0.80,449833920,44848,53.67,10100,10140,9920,12980,7000,9990,10030.19,7.73,0,7510,10316,10152,9936,9772,9556,10235,9855,85,2990,500,7390,10,1,16720822,1684,10.40,0.83,12,0.27,968.00,12126.00,14600,20250218,-31.03,7050,20240416,42.84,14600,-31.03,20250218,8500,18.47,20250116,18140,-44.49,20241104,8400,19.88,20241217,0.13,N,038390,500,84 억,,1292177,N,N,91,N,00,N 20250318,140447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10050,60,2,0.60,433072350,43183,51.68,10100,10140,9920,12980,7000,9990,10028.77,7.73,0,6444,10316,10152,9936,9772,9556,10235,9855,85,2990,500,7390,10,1,16720822,1680,10.38,0.83,12,0.26,968.00,12126.00,14600,20250218,-31.16,7050,20240416,42.55,14600,-31.16,20250218,8500,18.24,20250116,18140,-44.60,20241104,8400,19.64,20241217,0.13,N,038390,500,84 억,,1292177,N,N,91,N,00,N diff --git a/038460/price/prices-20250301.csv b/038460/price/prices-20250301.csv index 46bcc0a594c8..2364e374ae33 100644 --- a/038460/price/prices-20250301.csv +++ b/038460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,5,2,0.17,178470784,59332,123.57,3010,3030,2990,3905,2105,3005,3008.00,2.70,0,9505,3131,3067,3031,2967,2931,3050,2950,131,900,500,1920,5,1,26164438,788,3.58,0.56,12,0.23,841.00,5385.00,7140,20240520,-57.84,2720,20241209,10.66,3475,-13.38,20250113,2795,7.69,20250311,7140,-57.84,20240520,2720,10.66,20241209,4.61,N,038460,500,130 억,,705260,N,N,0,N,00,N +20250319,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,10,2,0.33,135618214,45080,93.89,3010,3030,2990,3905,2105,3005,3008.39,2.70,0,8818,3131,3067,3031,2967,2931,3050,2950,131,900,500,1920,5,1,26164438,789,3.59,0.56,12,0.17,841.00,5385.00,7140,20240520,-57.77,2720,20241209,10.85,3475,-13.24,20250113,2795,7.87,20250311,7140,-57.77,20240520,2720,10.85,20241209,4.61,N,038460,500,130 억,,705260,N,N,0,N,00,N +20250319,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,5,2,0.17,108080214,35924,74.82,3010,3030,2990,3905,2105,3005,3008.58,2.70,0,3299,3131,3067,3031,2967,2931,3050,2950,131,900,500,1920,5,1,26164438,788,3.58,0.56,12,0.14,841.00,5385.00,7140,20240520,-57.84,2720,20241209,10.66,3475,-13.38,20250113,2795,7.69,20250311,7140,-57.84,20240520,2720,10.66,20241209,4.61,N,038460,500,130 억,,705260,N,N,0,N,00,N +20250319,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,10,2,0.33,89829849,29852,62.17,3010,3030,2990,3905,2105,3005,3009.17,2.70,0,3356,3131,3067,3031,2967,2931,3050,2950,131,900,500,1920,5,1,26164438,789,3.59,0.56,12,0.11,841.00,5385.00,7140,20240520,-57.77,2720,20241209,10.85,3475,-13.24,20250113,2795,7.87,20250311,7140,-57.77,20240520,2720,10.85,20241209,4.61,N,038460,500,130 억,,705260,N,N,0,N,00,N +20250319,120446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,5,2,0.17,73727579,24515,51.06,3010,3030,2990,3905,2105,3005,3007.45,2.70,0,3324,3131,3067,3031,2967,2931,3050,2950,131,900,500,1920,5,1,26164438,788,3.58,0.56,12,0.09,841.00,5385.00,7140,20240520,-57.84,2720,20241209,10.66,3475,-13.38,20250113,2795,7.69,20250311,7140,-57.84,20240520,2720,10.66,20241209,4.61,N,038460,500,130 억,,705260,N,N,0,N,00,N +20250319,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,15,2,0.50,57787400,19230,40.05,3010,3025,2990,3905,2105,3005,3005.07,2.70,0,2617,3131,3067,3031,2967,2931,3050,2950,131,900,500,1920,5,1,26164438,790,3.59,0.56,12,0.07,841.00,5385.00,7140,20240520,-57.70,2720,20241209,11.03,3475,-13.09,20250113,2795,8.05,20250311,7140,-57.70,20240520,2720,11.03,20241209,4.61,N,038460,500,130 억,,705260,N,N,0,N,00,N +20250319,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,15,2,0.50,15964015,5321,11.08,3010,3025,2990,3905,2105,3005,3000.19,2.70,0,-1457,3131,3067,3031,2967,2931,3050,2950,131,900,500,1920,5,1,26164438,790,3.59,0.56,12,0.02,841.00,5385.00,7140,20240520,-57.70,2720,20241209,11.03,3475,-13.09,20250113,2795,8.05,20250311,7140,-57.70,20240520,2720,11.03,20241209,4.61,N,038460,500,130 억,,705260,N,N,0,N,00,N +20250319,090449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,20,2,0.67,1807335,601,1.25,3010,3025,3005,3905,2105,3005,3007.21,2.70,0,-389,3131,3067,3031,2967,2931,3050,2950,131,900,500,1920,5,1,26164438,791,3.60,0.56,12,0.00,841.00,5385.00,7140,20240520,-57.63,2720,20241209,11.21,3475,-12.95,20250113,2795,8.23,20250311,7140,-57.63,20240520,2720,11.21,20241209,4.61,N,038460,500,130 억,,705260,N,N,0,N,00,N 20250318,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-10,5,-0.33,145077045,48005,57.65,3025,3095,2995,3915,2115,3015,3024.64,2.74,0,-12034,3125,3070,3040,2985,2955,3055,2970,131,900,500,1920,5,1,26164438,786,3.57,0.56,12,0.18,841.00,5385.00,7140,20240520,-57.91,2720,20241209,10.48,3475,-13.53,20250113,2795,7.51,20250311,7140,-57.91,20240520,2720,10.48,20241209,4.61,N,038460,500,130 억,,717279,N,N,0,N,00,N 20250318,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,0,3,0.00,116786180,38596,46.35,3025,3095,2995,3915,2115,3015,3025.86,2.74,0,-13702,3125,3070,3040,2985,2955,3055,2970,131,900,500,1920,5,1,26164438,789,3.59,0.56,12,0.15,841.00,5385.00,7140,20240520,-57.77,2720,20241209,10.85,3475,-13.24,20250113,2795,7.87,20250311,7140,-57.77,20240520,2720,10.85,20241209,4.61,N,038460,500,130 억,,717279,N,N,0,N,00,N 20250318,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-15,5,-0.50,103619700,34205,41.08,3025,3095,3000,3915,2115,3015,3029.37,2.74,0,-13223,3125,3070,3040,2985,2955,3055,2970,131,900,500,1920,5,1,26164438,785,3.57,0.56,12,0.13,841.00,5385.00,7140,20240520,-57.98,2720,20241209,10.29,3475,-13.67,20250113,2795,7.33,20250311,7140,-57.98,20240520,2720,10.29,20241209,4.61,N,038460,500,130 억,,717279,N,N,0,N,00,N diff --git a/038500/price/prices-20250301.csv b/038500/price/prices-20250301.csv index 391593dd6b52..e1580e8825a4 100644 --- a/038500/price/prices-20250301.csv +++ b/038500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160446,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3110,-5,5,-0.16,333648953,107529,119.85,3095,3125,3080,4045,2185,3115,3102.87,1.92,0,-22106,3148,3131,3118,3101,3088,3125,3095,540,930,500,2050,5,1,107916306,3356,5.07,0.44,12,0.10,613.00,7006.00,4035,20240731,-22.92,2815,20240419,10.48,3500,-11.14,20250114,2915,6.69,20250106,4035,-22.92,20240731,2815,10.48,20240419,0.91,N,038500,500,539 억,,2067247,N,N,76,N,00,N +20250319,150448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3105,-10,5,-0.32,311998663,100561,112.08,3095,3125,3080,4045,2185,3115,3102.58,1.92,0,-22658,3148,3131,3118,3101,3088,3125,3095,540,930,500,2050,5,1,107916306,3351,5.07,0.44,12,0.09,613.00,7006.00,4035,20240731,-23.05,2815,20240419,10.30,3500,-11.29,20250114,2915,6.52,20250106,4035,-23.05,20240731,2815,10.30,20240419,0.91,N,038500,500,539 억,,2067247,N,N,708,N,00,N +20250319,140449,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3110,-5,5,-0.16,291306423,93898,104.66,3095,3125,3080,4045,2185,3115,3102.37,1.92,0,-22999,3148,3131,3118,3101,3088,3125,3095,540,930,500,2050,5,1,107916306,3356,5.07,0.44,12,0.09,613.00,7006.00,4035,20240731,-22.92,2815,20240419,10.48,3500,-11.14,20250114,2915,6.69,20250106,4035,-22.92,20240731,2815,10.48,20240419,0.91,N,038500,500,539 억,,2067247,N,N,708,N,00,N +20250319,130447,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3110,-5,5,-0.16,266755628,85984,95.83,3095,3125,3080,4045,2185,3115,3102.39,1.92,0,-25033,3148,3131,3118,3101,3088,3125,3095,540,930,500,2050,5,1,107916306,3356,5.07,0.44,12,0.08,613.00,7006.00,4035,20240731,-22.92,2815,20240419,10.48,3500,-11.14,20250114,2915,6.69,20250106,4035,-22.92,20240731,2815,10.48,20240419,0.91,N,038500,500,539 억,,2067247,N,N,708,N,00,N +20250319,120447,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3110,-5,5,-0.16,241415080,77831,86.75,3095,3125,3080,4045,2185,3115,3101.79,1.92,0,-24140,3148,3131,3118,3101,3088,3125,3095,540,930,500,2050,5,1,107916306,3356,5.07,0.44,12,0.07,613.00,7006.00,4035,20240731,-22.92,2815,20240419,10.48,3500,-11.14,20250114,2915,6.69,20250106,4035,-22.92,20240731,2815,10.48,20240419,0.91,N,038500,500,539 억,,2067247,N,N,708,N,00,N +20250319,110447,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3100,-15,5,-0.48,216590160,69825,77.82,3095,3125,3080,4045,2185,3115,3101.90,1.92,0,-26371,3148,3131,3118,3101,3088,3125,3095,540,930,500,2050,5,1,107916306,3345,5.06,0.44,12,0.06,613.00,7006.00,4035,20240731,-23.17,2815,20240419,10.12,3500,-11.43,20250114,2915,6.35,20250106,4035,-23.17,20240731,2815,10.12,20240419,0.91,N,038500,500,539 억,,2067247,N,N,708,N,00,N +20250319,100448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3110,-5,5,-0.16,72030410,23126,25.78,3095,3125,3095,4045,2185,3115,3114.69,1.92,0,1556,3148,3131,3118,3101,3088,3125,3095,540,930,500,2050,5,1,107916306,3356,5.07,0.44,12,0.02,613.00,7006.00,4035,20240731,-22.92,2815,20240419,10.48,3500,-11.14,20250114,2915,6.69,20250106,4035,-22.92,20240731,2815,10.48,20240419,0.91,N,038500,500,539 억,,2067247,N,N,708,N,00,N +20250319,090449,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3120,5,2,0.16,12326070,3970,4.42,3095,3125,3095,4045,2185,3115,3104.80,1.92,0,355,3148,3131,3118,3101,3088,3125,3095,540,930,500,2050,5,1,107916306,3367,5.09,0.45,12,0.00,613.00,7006.00,4035,20240731,-22.68,2815,20240419,10.83,3500,-10.86,20250114,2915,7.03,20250106,4035,-22.68,20240731,2815,10.83,20240419,0.91,N,038500,500,539 억,,2067247,N,N,708,N,00,N 20250318,160445,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3115,-5,5,-0.16,279066318,89488,64.57,3125,3135,3105,4055,2185,3120,3118.48,1.90,0,8759,3173,3146,3123,3096,3073,3135,3085,540,935,500,2050,5,1,107916306,3362,9.95,0.48,12,0.08,313.00,6541.00,4035,20240731,-22.80,2815,20240419,10.66,3500,-11.00,20250114,2915,6.86,20250106,4035,-22.80,20240731,2815,10.66,20240419,0.91,N,038500,500,539 억,,2053481,N,N,708,N,00,N 20250318,150448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3115,-5,5,-0.16,236281228,75752,54.66,3125,3135,3105,4055,2185,3120,3119.14,1.90,0,11432,3173,3146,3123,3096,3073,3135,3085,540,935,500,2050,5,1,107916306,3362,9.95,0.48,12,0.07,313.00,6541.00,4035,20240731,-22.80,2815,20240419,10.66,3500,-11.00,20250114,2915,6.86,20250106,4035,-22.80,20240731,2815,10.66,20240419,0.91,N,038500,500,539 억,,2053481,N,N,512,N,00,N 20250318,140447,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3120,0,3,0.00,163907815,52470,37.86,3125,3135,3115,4055,2185,3120,3123.84,1.90,0,8822,3173,3146,3123,3096,3073,3135,3085,540,935,500,2050,5,1,107916306,3367,9.97,0.48,12,0.05,313.00,6541.00,4035,20240731,-22.68,2815,20240419,10.83,3500,-10.86,20250114,2915,7.03,20250106,4035,-22.68,20240731,2815,10.83,20240419,0.91,N,038500,500,539 억,,2053481,N,N,512,N,00,N diff --git a/038530/price/prices-20250301.csv b/038530/price/prices-20250301.csv index b61255b8606b..3eff7f39a442 100644 --- a/038530/price/prices-20250301.csv +++ b/038530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,1,2,0.43,122421194,518276,73.51,238,242,234,305,165,235,236.21,1.85,0,-51887,240,237,235,232,230,239,234,116,70,100,150,1,1,115714347,273,-2.15,0.43,12,0.45,-110.00,552.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,N,038530,100,115 억,,2138126,N,N,0,N,00,N +20250319,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,1,2,0.43,121115177,512746,72.73,238,242,234,305,165,235,236.21,1.85,0,-51666,240,237,235,232,230,239,234,116,70,100,150,1,1,115714347,273,-2.15,0.43,12,0.44,-110.00,552.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,N,038530,100,115 억,,2138126,N,N,0,N,00,N +20250319,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,0,3,0.00,97018125,410808,58.27,238,242,234,305,165,235,236.16,1.85,0,-47811,240,237,235,232,230,239,234,116,70,100,150,1,1,115714347,272,-2.14,0.43,12,0.36,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,2138126,N,N,0,N,00,N +20250319,130447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,-1,5,-0.43,87057876,368422,52.26,238,242,234,305,165,235,236.30,1.85,0,-48352,240,237,235,232,230,239,234,116,70,100,150,1,1,115714347,271,-2.13,0.42,12,0.32,-110.00,552.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,N,038530,100,115 억,,2138126,N,N,0,N,00,N +20250319,120447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,2,2,0.85,71749993,303302,43.02,238,242,234,305,165,235,236.56,1.85,0,-47178,240,237,235,232,230,239,234,116,70,100,150,1,1,115714347,274,-2.15,0.43,12,0.26,-110.00,552.00,453,20240819,-47.68,209,20241210,13.40,380,-37.63,20250109,219,8.22,20250102,453,-47.68,20240819,209,13.40,20241210,0.00,N,038530,100,115 억,,2138126,N,N,0,N,00,N +20250319,110447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,0,3,0.00,49704161,209823,29.76,238,242,234,305,165,235,236.89,1.85,0,-15904,240,237,235,232,230,239,234,116,70,100,150,1,1,115714347,272,-2.14,0.43,12,0.18,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,2138126,N,N,0,N,00,N +20250319,100448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,2,2,0.85,38941229,164022,23.27,238,242,235,305,165,235,237.41,1.85,0,-6954,240,237,235,232,230,239,234,116,70,100,150,1,1,115714347,274,-2.15,0.43,12,0.14,-110.00,552.00,453,20240819,-47.68,209,20241210,13.40,380,-37.63,20250109,219,8.22,20250102,453,-47.68,20240819,209,13.40,20241210,0.00,N,038530,100,115 억,,2138126,N,N,0,N,00,N +20250319,090449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,5,2,2.13,6113035,25508,3.62,238,242,238,305,165,235,239.65,1.85,0,-11476,240,237,235,232,230,239,234,116,70,100,150,1,1,115714347,278,-2.18,0.43,12,0.02,-110.00,552.00,453,20240819,-47.02,209,20241210,14.83,380,-36.84,20250109,219,9.59,20250102,453,-47.02,20240819,209,14.83,20241210,0.00,N,038530,100,115 억,,2138126,N,N,0,N,00,N 20250318,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,2,2,0.86,161818495,687339,128.56,234,238,233,302,164,233,235.43,1.88,0,-35935,241,237,235,231,229,236,230,116,69,100,150,1,1,115714347,272,-2.14,0.43,12,0.59,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,2174251,N,N,0,N,00,N 20250318,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,2,2,0.86,150538734,639330,119.58,234,238,233,302,164,233,235.46,1.88,0,-39788,241,237,235,231,229,236,230,116,69,100,150,1,1,115714347,272,-2.14,0.43,12,0.55,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,2174251,N,N,0,N,00,N 20250318,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,1,2,0.43,145224453,616721,115.35,234,238,233,302,164,233,235.48,1.88,0,-36810,241,237,235,231,229,236,230,116,69,100,150,1,1,115714347,271,-2.13,0.42,12,0.53,-110.00,552.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,N,038530,100,115 억,,2174251,N,N,0,N,00,N diff --git a/038540/price/prices-20250301.csv b/038540/price/prices-20250301.csv index b709a9d58fe8..f67f3a80ea71 100644 --- a/038540/price/prices-20250301.csv +++ b/038540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1630,-44,5,-2.63,448009220,273420,103.41,1644,1708,1596,2175,1172,1674,1638.54,3.75,0,-46287,1783,1728,1634,1579,1485,1756,1607,572,501,1000,1170,1,1,55328313,902,-1.46,0.14,12,0.49,-1113.00,12066.00,4000,20240313,-59.25,1352,20250305,20.56,1708,-4.57,20250319,1352,20.56,20250305,3835,-57.50,20240319,1352,20.56,20250305,0.75,N,038540,1000,571 억,,2076267,N,N,0,N,00,N +20250319,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1626,-48,5,-2.87,425959572,259901,98.30,1644,1708,1596,2175,1172,1674,1638.93,3.75,0,-38285,1783,1728,1634,1579,1485,1756,1607,572,501,1000,1170,1,1,55328313,900,-1.46,0.13,12,0.47,-1113.00,12066.00,4000,20240313,-59.35,1352,20250305,20.27,1708,-4.80,20250319,1352,20.27,20250305,3835,-57.60,20240319,1352,20.27,20250305,0.75,N,038540,1000,571 억,,2076267,N,N,0,N,00,N +20250319,140449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1616,-58,5,-3.46,348728725,211885,80.14,1644,1708,1596,2175,1172,1674,1645.84,3.75,0,-41742,1783,1728,1634,1579,1485,1756,1607,572,501,1000,1170,1,1,55328313,894,-1.45,0.13,12,0.38,-1113.00,12066.00,4000,20240313,-59.60,1352,20250305,19.53,1708,-5.39,20250319,1352,19.53,20250305,3835,-57.86,20240319,1352,19.53,20250305,0.75,N,038540,1000,571 억,,2076267,N,N,0,N,00,N +20250319,130448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1602,-72,5,-4.30,306146949,185368,70.11,1644,1708,1602,2175,1172,1674,1651.56,3.75,0,-39556,1783,1728,1634,1579,1485,1756,1607,572,501,1000,1170,1,1,55328313,886,-1.44,0.13,12,0.34,-1113.00,12066.00,4000,20240313,-59.95,1352,20250305,18.49,1708,-6.21,20250319,1352,18.49,20250305,3835,-58.23,20240319,1352,18.49,20250305,0.75,N,038540,1000,571 억,,2076267,N,N,0,N,00,N +20250319,120447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1625,-49,5,-2.93,247953673,149342,56.48,1644,1708,1615,2175,1172,1674,1660.31,3.75,0,-33597,1783,1728,1634,1579,1485,1756,1607,572,501,1000,1170,1,1,55328313,899,-1.46,0.13,12,0.27,-1113.00,12066.00,4000,20240313,-59.38,1352,20250305,20.19,1708,-4.86,20250319,1352,20.19,20250305,3835,-57.63,20240319,1352,20.19,20250305,0.75,N,038540,1000,571 억,,2076267,N,N,0,N,00,N +20250319,110448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1626,-48,5,-2.87,216400537,129924,49.14,1644,1708,1626,2175,1172,1674,1665.59,3.75,0,-22345,1783,1728,1634,1579,1485,1756,1607,572,501,1000,1170,1,1,55328313,900,-1.46,0.13,12,0.23,-1113.00,12066.00,4000,20240313,-59.35,1352,20250305,20.27,1708,-4.80,20250319,1352,20.27,20250305,3835,-57.60,20240319,1352,20.27,20250305,0.75,N,038540,1000,571 억,,2076267,N,N,0,N,00,N +20250319,100449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1644,-30,5,-1.79,164509229,98382,37.21,1644,1708,1631,2175,1172,1674,1672.15,3.75,0,-16366,1783,1728,1634,1579,1485,1756,1607,572,501,1000,1170,1,1,55328313,910,-1.48,0.14,12,0.18,-1113.00,12066.00,4000,20240313,-58.90,1352,20250305,21.60,1708,-3.75,20250319,1352,21.60,20250305,3835,-57.13,20240319,1352,21.60,20250305,0.75,N,038540,1000,571 억,,2076267,N,N,0,N,00,N +20250319,090450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1671,-3,5,-0.18,31392798,18980,7.18,1644,1671,1644,2175,1172,1674,1653.99,3.75,0,1142,1783,1728,1634,1579,1485,1756,1607,572,501,1000,1170,1,1,55328313,925,-1.50,0.14,12,0.03,-1113.00,12066.00,4000,20240313,-58.22,1352,20250305,23.59,1700,-1.71,20250313,1352,23.59,20250305,3835,-56.43,20240319,1352,23.59,20250305,0.75,N,038540,1000,571 억,,2076267,N,N,0,N,00,N 20250318,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1674,109,2,6.96,431384034,262621,226.92,1559,1689,1540,2030,1096,1565,1642.31,3.63,0,69510,1609,1587,1545,1523,1481,1598,1534,572,465,1000,1090,1,1,55328313,926,-1.50,0.14,12,0.47,-1113.00,12066.00,4000,20240313,-58.15,1352,20250305,23.82,1700,-1.53,20250313,1352,23.82,20250305,3835,-56.35,20240318,1352,23.82,20250305,0.73,N,038540,1000,571 억,,2007247,N,N,0,N,00,N 20250318,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1674,109,2,6.96,405513012,247141,213.55,1559,1689,1540,2030,1096,1565,1640.82,3.63,0,65811,1609,1587,1545,1523,1481,1598,1534,572,465,1000,1090,1,1,55328313,926,-1.50,0.14,12,0.45,-1113.00,12066.00,4000,20240313,-58.15,1352,20250305,23.82,1700,-1.53,20250313,1352,23.82,20250305,3835,-56.35,20240318,1352,23.82,20250305,0.73,N,038540,1000,571 억,,2007247,N,N,0,N,00,N 20250318,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1664,99,2,6.33,220376715,136742,118.16,1559,1670,1540,2030,1096,1565,1611.62,3.63,0,50522,1609,1587,1545,1523,1481,1598,1534,572,465,1000,1090,1,1,55328313,921,-1.50,0.14,12,0.25,-1113.00,12066.00,4000,20240313,-58.40,1352,20250305,23.08,1700,-2.12,20250313,1352,23.08,20250305,3835,-56.61,20240318,1352,23.08,20250305,0.73,N,038540,1000,571 억,,2007247,N,N,0,N,00,N diff --git a/038620/price/prices-20250301.csv b/038620/price/prices-20250301.csv index 0342da38b37e..6af9b8fa9b1d 100644 --- a/038620/price/prices-20250301.csv +++ b/038620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,736,-30,5,-3.92,149144435,200072,189.59,757,778,720,995,537,766,745.45,1.35,0,-27043,791,778,767,754,743,785,761,359,229,500,530,1,1,71807899,529,33.45,0.58,12,0.28,22.00,1273.00,961,20241212,-23.41,546,20241114,34.80,889,-17.21,20250225,684,7.60,20250310,961,-23.41,20241212,546,34.80,20241114,2.71,N,038620,500,359 억,,967821,N,N,0,N,00,N +20250319,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,745,-21,5,-2.74,133082857,178345,169.00,757,778,720,995,537,766,746.21,1.35,0,-25467,791,778,767,754,743,785,761,359,229,500,530,1,1,71807899,535,33.86,0.59,12,0.25,22.00,1273.00,961,20241212,-22.48,546,20241114,36.45,889,-16.20,20250225,684,8.92,20250310,961,-22.48,20241212,546,36.45,20241114,2.71,N,038620,500,359 억,,967821,N,N,0,N,00,N +20250319,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,745,-21,5,-2.74,109378422,146459,138.78,757,778,720,995,537,766,746.82,1.35,0,-15858,791,778,767,754,743,785,761,359,229,500,530,1,1,71807899,535,33.86,0.59,12,0.20,22.00,1273.00,961,20241212,-22.48,546,20241114,36.45,889,-16.20,20250225,684,8.92,20250310,961,-22.48,20241212,546,36.45,20241114,2.71,N,038620,500,359 억,,967821,N,N,0,N,00,N +20250319,130448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,754,-12,5,-1.57,52247579,69216,65.59,757,778,746,995,537,766,754.85,1.35,0,-16635,791,778,767,754,743,785,761,359,229,500,530,1,1,71807899,541,34.27,0.59,12,0.10,22.00,1273.00,961,20241212,-21.54,546,20241114,38.10,889,-15.19,20250225,684,10.23,20250310,961,-21.54,20241212,546,38.10,20241114,2.71,N,038620,500,359 억,,967821,N,N,0,N,00,N +20250319,120448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,753,-13,5,-1.70,49678630,65805,62.36,757,778,746,995,537,766,754.94,1.35,0,-15126,791,778,767,754,743,785,761,359,229,500,530,1,1,71807899,541,34.23,0.59,12,0.09,22.00,1273.00,961,20241212,-21.64,546,20241114,37.91,889,-15.30,20250225,684,10.09,20250310,961,-21.64,20241212,546,37.91,20241114,2.71,N,038620,500,359 억,,967821,N,N,0,N,00,N +20250319,110448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,753,-13,5,-1.70,46954931,62182,58.92,757,778,746,995,537,766,755.12,1.35,0,-14828,791,778,767,754,743,785,761,359,229,500,530,1,1,71807899,541,34.23,0.59,12,0.09,22.00,1273.00,961,20241212,-21.64,546,20241114,37.91,889,-15.30,20250225,684,10.09,20250310,961,-21.64,20241212,546,37.91,20241114,2.71,N,038620,500,359 억,,967821,N,N,0,N,00,N +20250319,100449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,758,-8,5,-1.04,25563323,33668,31.90,757,778,751,995,537,766,759.28,1.35,0,-12290,791,778,767,754,743,785,761,359,229,500,530,1,1,71807899,544,34.45,0.60,12,0.05,22.00,1273.00,961,20241212,-21.12,546,20241114,38.83,889,-14.74,20250225,684,10.82,20250310,961,-21.12,20241212,546,38.83,20241114,2.71,N,038620,500,359 억,,967821,N,N,0,N,00,N +20250319,090450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,760,-6,5,-0.78,616738,814,0.77,757,760,757,995,537,766,757.66,1.35,0,-273,791,778,767,754,743,785,761,359,229,500,530,1,1,71807899,546,34.55,0.60,12,0.00,22.00,1273.00,961,20241212,-20.92,546,20241114,39.19,889,-14.51,20250225,684,11.11,20250310,961,-20.92,20241212,546,39.19,20241114,2.71,N,038620,500,359 억,,967821,N,N,0,N,00,N 20250318,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,766,-7,5,-0.91,81145313,105420,33.42,760,780,756,1004,542,773,769.73,1.38,0,-25049,805,788,763,746,721,797,755,359,231,500,540,1,1,71807899,550,34.82,0.60,12,0.15,22.00,1273.00,961,20241212,-20.29,546,20241114,40.29,889,-13.84,20250225,684,11.99,20250310,961,-20.29,20241212,546,40.29,20241114,2.70,N,038620,500,359 억,,991795,N,N,0,N,00,N 20250318,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,764,-9,5,-1.16,78003439,101303,32.11,760,780,756,1004,542,773,770.00,1.38,0,-23924,805,788,763,746,721,797,755,359,231,500,540,1,1,71807899,549,34.73,0.60,12,0.14,22.00,1273.00,961,20241212,-20.50,546,20241114,39.93,889,-14.06,20250225,684,11.70,20250310,961,-20.50,20241212,546,39.93,20241114,2.70,N,038620,500,359 억,,991795,N,N,0,N,00,N 20250318,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,769,-4,5,-0.52,72389694,93949,29.78,760,780,756,1004,542,773,770.52,1.38,0,-22959,805,788,763,746,721,797,755,359,231,500,540,1,1,71807899,552,34.95,0.60,12,0.13,22.00,1273.00,961,20241212,-19.98,546,20241114,40.84,889,-13.50,20250225,684,12.43,20250310,961,-19.98,20241212,546,40.84,20241114,2.70,N,038620,500,359 억,,991795,N,N,0,N,00,N diff --git a/038680/price/prices-20250301.csv b/038680/price/prices-20250301.csv index 99d3bdfa5abb..a9489ed62a88 100644 --- a/038680/price/prices-20250301.csv +++ b/038680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,5,2,0.12,158957065,38597,156.23,4115,4230,4090,5380,2905,4145,4118.23,2.45,0,-8229,4208,4176,4143,4111,4078,4160,4095,98,1235,500,2730,5,1,19549677,811,4.05,0.78,12,0.20,1025.00,5324.00,6376,20240403,-34.91,3325,20241115,24.81,4990,-16.83,20250107,3905,6.27,20250102,6490,-36.06,20240403,3385,22.60,20241115,2.52,N,038680,500,97 억,,479919,N,N,0,N,00,N +20250319,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-30,5,-0.72,147281515,35765,144.76,4115,4230,4090,5380,2905,4145,4118.00,2.45,0,-7717,4208,4176,4143,4111,4078,4160,4095,98,1235,500,2730,5,1,19549677,804,4.01,0.77,12,0.18,1025.00,5324.00,6376,20240403,-35.46,3325,20241115,23.76,4990,-17.54,20250107,3905,5.38,20250102,6490,-36.59,20240403,3385,21.57,20241115,2.52,N,038680,500,97 억,,479919,N,N,0,N,00,N +20250319,140450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,-45,5,-1.09,132072540,32061,129.77,4115,4230,4090,5380,2905,4145,4119.38,2.45,0,-6489,4208,4176,4143,4111,4078,4160,4095,98,1235,500,2730,5,1,19549677,802,4.00,0.77,12,0.16,1025.00,5324.00,6376,20240403,-35.70,3325,20241115,23.31,4990,-17.84,20250107,3905,4.99,20250102,6490,-36.83,20240403,3385,21.12,20241115,2.52,N,038680,500,97 억,,479919,N,N,0,N,00,N +20250319,130448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-30,5,-0.72,122569150,29748,120.41,4115,4230,4090,5380,2905,4145,4120.21,2.45,0,-5993,4208,4176,4143,4111,4078,4160,4095,98,1235,500,2730,5,1,19549677,804,4.01,0.77,12,0.15,1025.00,5324.00,6376,20240403,-35.46,3325,20241115,23.76,4990,-17.54,20250107,3905,5.38,20250102,6490,-36.59,20240403,3385,21.57,20241115,2.52,N,038680,500,97 억,,479919,N,N,0,N,00,N +20250319,120448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-30,5,-0.72,103614460,25131,101.72,4115,4230,4090,5380,2905,4145,4122.94,2.45,0,-5224,4208,4176,4143,4111,4078,4160,4095,98,1235,500,2730,5,1,19549677,804,4.01,0.77,12,0.13,1025.00,5324.00,6376,20240403,-35.46,3325,20241115,23.76,4990,-17.54,20250107,3905,5.38,20250102,6490,-36.59,20240403,3385,21.57,20241115,2.52,N,038680,500,97 억,,479919,N,N,0,N,00,N +20250319,110448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,-20,5,-0.48,100804410,24448,98.96,4115,4230,4090,5380,2905,4145,4123.18,2.45,0,-4847,4208,4176,4143,4111,4078,4160,4095,98,1235,500,2730,5,1,19549677,806,4.02,0.77,12,0.13,1025.00,5324.00,6376,20240403,-35.30,3325,20241115,24.06,4990,-17.33,20250107,3905,5.63,20250102,6490,-36.44,20240403,3385,21.86,20241115,2.52,N,038680,500,97 억,,479919,N,N,0,N,00,N +20250319,100449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-30,5,-0.72,53701055,12993,52.59,4115,4230,4115,5380,2905,4145,4133.04,2.45,0,342,4208,4176,4143,4111,4078,4160,4095,98,1235,500,2730,5,1,19549677,804,4.01,0.77,12,0.07,1025.00,5324.00,6376,20240403,-35.46,3325,20241115,23.76,4990,-17.54,20250107,3905,5.38,20250102,6490,-36.59,20240403,3385,21.57,20241115,2.52,N,038680,500,97 억,,479919,N,N,0,N,00,N +20250319,090450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,65,2,1.57,1470665,351,1.42,4115,4230,4115,5380,2905,4145,4195.87,2.45,0,25,4208,4176,4143,4111,4078,4160,4095,98,1235,500,2730,5,1,19549677,823,4.11,0.79,12,0.00,1025.00,5324.00,6376,20240403,-33.97,3325,20241115,26.62,4990,-15.63,20250107,3905,7.81,20250102,6490,-35.13,20240403,3385,24.37,20241115,2.52,N,038680,500,97 억,,479919,N,N,0,N,00,N 20250318,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,-5,5,-0.12,101697730,24566,73.48,4155,4175,4110,5390,2905,4150,4139.78,2.49,0,-6887,4240,4195,4150,4105,4060,4172,4082,98,1240,500,2730,5,1,19549677,810,4.04,0.78,12,0.13,1025.00,5324.00,6376,20240403,-34.99,3325,20241115,24.66,4990,-16.93,20250107,3905,6.15,20250102,6490,-36.13,20240403,3385,22.45,20241115,2.56,N,038680,500,97 억,,486806,N,N,0,N,00,N 20250318,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,-10,5,-0.24,85797670,20729,62.01,4155,4175,4110,5390,2905,4150,4139.02,2.49,0,-9027,4240,4195,4150,4105,4060,4172,4082,98,1240,500,2730,5,1,19549677,809,4.04,0.78,12,0.11,1025.00,5324.00,6376,20240403,-35.07,3325,20241115,24.51,4990,-17.03,20250107,3905,6.02,20250102,6490,-36.21,20240403,3385,22.30,20241115,2.56,N,038680,500,97 억,,486806,N,N,0,N,00,N 20250318,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,-5,5,-0.12,68266245,16493,49.34,4155,4175,4110,5390,2905,4150,4139.10,2.49,0,-5452,4240,4195,4150,4105,4060,4172,4082,98,1240,500,2730,5,1,19549677,810,4.04,0.78,12,0.08,1025.00,5324.00,6376,20240403,-34.99,3325,20241115,24.66,4990,-16.93,20250107,3905,6.15,20250102,6490,-36.13,20240403,3385,22.45,20241115,2.56,N,038680,500,97 억,,486806,N,N,0,N,00,N diff --git a/038870/price/prices-20250301.csv b/038870/price/prices-20250301.csv index c35d4c155ac3..7ec2b82ce3b3 100644 --- a/038870/price/prices-20250301.csv +++ b/038870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3625,-55,5,-1.49,118028850,32434,39.33,3680,3685,3610,4780,2580,3680,3639.05,1.21,0,-3573,3940,3810,3720,3590,3500,3875,3655,70,1100,500,2280,5,1,14014949,508,20.14,0.58,12,0.23,180.00,6304.00,6490,20240416,-44.14,2765,20241209,31.10,4945,-26.69,20250113,3595,0.83,20250312,6490,-44.14,20240416,2765,31.10,20241209,2.45,N,038870,500,70 억,,169590,N,N,0,N,00,N +20250319,150449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3640,-40,5,-1.09,108120490,29704,36.02,3680,3685,3610,4780,2580,3680,3639.93,1.21,0,-2546,3940,3810,3720,3590,3500,3875,3655,70,1100,500,2280,5,1,14014949,510,20.22,0.58,12,0.21,180.00,6304.00,6490,20240416,-43.91,2765,20241209,31.65,4945,-26.39,20250113,3595,1.25,20250312,6490,-43.91,20240416,2765,31.65,20241209,2.45,N,038870,500,70 억,,169590,N,N,0,N,00,N +20250319,140450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3640,-40,5,-1.09,101408730,27858,33.78,3680,3685,3610,4780,2580,3680,3640.20,1.21,0,-1836,3940,3810,3720,3590,3500,3875,3655,70,1100,500,2280,5,1,14014949,510,20.22,0.58,12,0.20,180.00,6304.00,6490,20240416,-43.91,2765,20241209,31.65,4945,-26.39,20250113,3595,1.25,20250312,6490,-43.91,20240416,2765,31.65,20241209,2.45,N,038870,500,70 억,,169590,N,N,0,N,00,N +20250319,130448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,-45,5,-1.22,87178505,23947,29.04,3680,3685,3610,4780,2580,3680,3640.48,1.21,0,-1726,3940,3810,3720,3590,3500,3875,3655,70,1100,500,2280,5,1,14014949,509,20.19,0.58,12,0.17,180.00,6304.00,6490,20240416,-43.99,2765,20241209,31.46,4945,-26.49,20250113,3595,1.11,20250312,6490,-43.99,20240416,2765,31.46,20241209,2.45,N,038870,500,70 억,,169590,N,N,0,N,00,N +20250319,120448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,-45,5,-1.22,82803820,22742,27.58,3680,3685,3610,4780,2580,3680,3641.01,1.21,0,-1708,3940,3810,3720,3590,3500,3875,3655,70,1100,500,2280,5,1,14014949,509,20.19,0.58,12,0.16,180.00,6304.00,6490,20240416,-43.99,2765,20241209,31.46,4945,-26.49,20250113,3595,1.11,20250312,6490,-43.99,20240416,2765,31.46,20241209,2.45,N,038870,500,70 억,,169590,N,N,0,N,00,N +20250319,110448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3640,-40,5,-1.09,76153885,20909,25.35,3680,3685,3610,4780,2580,3680,3642.16,1.21,0,-2315,3940,3810,3720,3590,3500,3875,3655,70,1100,500,2280,5,1,14014949,510,20.22,0.58,12,0.15,180.00,6304.00,6490,20240416,-43.91,2765,20241209,31.65,4945,-26.39,20250113,3595,1.25,20250312,6490,-43.91,20240416,2765,31.65,20241209,2.45,N,038870,500,70 억,,169590,N,N,0,N,00,N +20250319,100449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3630,-50,5,-1.36,38858210,10618,12.87,3680,3685,3630,4780,2580,3680,3659.65,1.21,0,-2228,3940,3810,3720,3590,3500,3875,3655,70,1100,500,2280,5,1,14014949,509,20.17,0.58,12,0.08,180.00,6304.00,6490,20240416,-44.07,2765,20241209,31.28,4945,-26.59,20250113,3595,0.97,20250312,6490,-44.07,20240416,2765,31.28,20241209,2.45,N,038870,500,70 억,,169590,N,N,0,N,00,N +20250319,090450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3680,0,3,0.00,16534405,4497,5.45,3680,3680,3655,4780,2580,3680,3676.76,1.21,0,-2210,3940,3810,3720,3590,3500,3875,3655,70,1100,500,2280,5,1,14014949,516,20.44,0.58,12,0.03,180.00,6304.00,6490,20240416,-43.30,2765,20241209,33.09,4945,-25.58,20250113,3595,2.36,20250312,6490,-43.30,20240416,2765,33.09,20241209,2.45,N,038870,500,70 억,,169590,N,N,0,N,00,N 20250318,160446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3680,20,2,0.55,304587355,82025,255.87,3665,3850,3630,4755,2565,3660,3713.37,1.22,0,-1975,3763,3711,3678,3626,3593,3695,3610,70,1095,500,2260,5,1,14014949,516,20.44,0.58,12,0.59,180.00,6304.00,6490,20240416,-43.30,2765,20241209,33.09,4945,-25.58,20250113,3595,2.36,20250312,6490,-43.30,20240416,2765,33.09,20241209,2.46,N,038870,500,70 억,,171593,N,N,0,N,00,N 20250318,150449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3675,15,2,0.41,293039240,78872,246.04,3665,3850,3630,4755,2565,3660,3715.38,1.22,0,-1428,3763,3711,3678,3626,3593,3695,3610,70,1095,500,2260,5,1,14014949,515,20.42,0.58,12,0.56,180.00,6304.00,6490,20240416,-43.37,2765,20241209,32.91,4945,-25.68,20250113,3595,2.23,20250312,6490,-43.37,20240416,2765,32.91,20241209,2.46,N,038870,500,70 억,,171593,N,N,0,N,00,N 20250318,140448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3660,0,3,0.00,285870360,76916,239.94,3665,3850,3630,4755,2565,3660,3716.66,1.22,0,-562,3763,3711,3678,3626,3593,3695,3610,70,1095,500,2260,5,1,14014949,513,20.33,0.58,12,0.55,180.00,6304.00,6490,20240416,-43.61,2765,20241209,32.37,4945,-25.99,20250113,3595,1.81,20250312,6490,-43.61,20240416,2765,32.37,20241209,2.46,N,038870,500,70 억,,171593,N,N,0,N,00,N diff --git a/038880/price/prices-20250301.csv b/038880/price/prices-20250301.csv index 58f36cbc4e82..d8374d574e9e 100644 --- a/038880/price/prices-20250301.csv +++ b/038880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,251,0,3,0.00,179784011,715387,97.21,250,255,249,326,176,251,251.31,0.67,0,46994,257,253,251,247,245,253,247,376,75,100,170,1,1,375721175,943,-4.33,0.90,12,0.19,-58.00,280.00,432,20240321,-41.90,141,20241209,78.01,358,-29.89,20250107,174,44.25,20250102,432,-41.90,20240321,141,78.01,20241209,0.01,N,038880,100,375 억,,2510202,N,N,0,N,00,N +20250319,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,250,-1,5,-0.40,170942304,680157,92.42,250,255,249,326,176,251,251.33,0.67,0,49248,257,253,251,247,245,253,247,376,75,100,170,1,1,375721175,939,-4.31,0.89,12,0.18,-58.00,280.00,432,20240321,-42.13,141,20241209,77.30,358,-30.17,20250107,174,43.68,20250102,432,-42.13,20240321,141,77.30,20241209,0.01,N,038880,100,375 억,,2510202,N,N,0,N,00,N +20250319,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,251,0,3,0.00,157919369,628136,85.35,250,255,249,326,176,251,251.41,0.67,0,49259,257,253,251,247,245,253,247,376,75,100,170,1,1,375721175,943,-4.33,0.90,12,0.17,-58.00,280.00,432,20240321,-41.90,141,20241209,78.01,358,-29.89,20250107,174,44.25,20250102,432,-41.90,20240321,141,78.01,20241209,0.01,N,038880,100,375 억,,2510202,N,N,0,N,00,N +20250319,130449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,250,-1,5,-0.40,148240696,589432,80.10,250,255,249,326,176,251,251.50,0.67,0,48681,257,253,251,247,245,253,247,376,75,100,170,1,1,375721175,939,-4.31,0.89,12,0.16,-58.00,280.00,432,20240321,-42.13,141,20241209,77.30,358,-30.17,20250107,174,43.68,20250102,432,-42.13,20240321,141,77.30,20241209,0.01,N,038880,100,375 억,,2510202,N,N,0,N,00,N +20250319,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,2,2,0.80,111463393,442826,60.17,250,255,249,326,176,251,251.71,0.67,0,38035,257,253,251,247,245,253,247,376,75,100,170,1,1,375721175,951,-4.36,0.90,12,0.12,-58.00,280.00,432,20240321,-41.44,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,432,-41.44,20240321,141,79.43,20241209,0.01,N,038880,100,375 억,,2510202,N,N,0,N,00,N +20250319,110449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,252,1,2,0.40,94037852,373820,50.80,250,255,249,326,176,251,251.56,0.67,0,10735,257,253,251,247,245,253,247,376,75,100,170,1,1,375721175,947,-4.34,0.90,12,0.10,-58.00,280.00,432,20240321,-41.67,141,20241209,78.72,358,-29.61,20250107,174,44.83,20250102,432,-41.67,20240321,141,78.72,20241209,0.01,N,038880,100,375 억,,2510202,N,N,0,N,00,N +20250319,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,251,0,3,0.00,42574507,170149,23.12,250,252,249,326,176,251,250.22,0.67,0,38795,257,253,251,247,245,253,247,376,75,100,170,1,1,375721175,943,-4.33,0.90,12,0.05,-58.00,280.00,432,20240321,-41.90,141,20241209,78.01,358,-29.89,20250107,174,44.25,20250102,432,-41.90,20240321,141,78.01,20241209,0.01,N,038880,100,375 억,,2510202,N,N,0,N,00,N +20250319,090451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,252,1,2,0.40,11563551,46248,6.28,250,252,250,326,176,251,250.03,0.67,0,9315,257,253,251,247,245,253,247,376,75,100,170,1,1,375721175,947,-4.34,0.90,12,0.01,-58.00,280.00,432,20240321,-41.67,141,20241209,78.72,358,-29.61,20250107,174,44.83,20250102,432,-41.67,20240321,141,78.72,20241209,0.01,N,038880,100,375 억,,2510202,N,N,0,N,00,N 20250318,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,251,-2,5,-0.79,184732308,735573,75.21,253,255,249,328,178,253,251.14,0.67,0,-18536,262,257,254,249,246,256,248,376,75,100,170,1,1,375721175,943,-4.33,0.90,12,0.20,-58.00,280.00,432,20240321,-41.90,141,20241209,78.01,358,-29.89,20250107,174,44.25,20250102,432,-41.90,20240321,141,78.01,20241209,0.01,N,038880,100,375 억,,2528738,N,N,0,N,00,N 20250318,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,250,-3,5,-1.19,179880805,716221,73.23,253,255,249,328,178,253,251.15,0.67,0,-21474,262,257,254,249,246,256,248,376,75,100,170,1,1,375721175,939,-4.31,0.89,12,0.19,-58.00,280.00,432,20240321,-42.13,141,20241209,77.30,358,-30.17,20250107,174,43.68,20250102,432,-42.13,20240321,141,77.30,20241209,0.01,N,038880,100,375 억,,2528738,N,N,0,N,00,N 20250318,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,251,-2,5,-0.79,111139571,441824,45.17,253,255,249,328,178,253,251.55,0.67,0,-14615,262,257,254,249,246,256,248,376,75,100,170,1,1,375721175,943,-4.33,0.90,12,0.12,-58.00,280.00,432,20240321,-41.90,141,20241209,78.01,358,-29.89,20250107,174,44.25,20250102,432,-41.90,20240321,141,78.01,20241209,0.01,N,038880,100,375 억,,2528738,N,N,0,N,00,N diff --git a/038950/price/prices-20250301.csv b/038950/price/prices-20250301.csv index 9dc1408d3ce2..a19c98782013 100644 --- a/038950/price/prices-20250301.csv +++ b/038950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,30,2,0.94,18257770,5656,634.08,3200,3300,3200,4160,2240,3200,3228.04,1.37,0,-37,3246,3222,3211,3187,3176,3217,3182,51,960,500,2040,5,1,10210765,330,-20.19,0.32,12,0.06,-160.00,10214.00,5220,20240517,-38.12,2730,20241209,18.32,3875,-16.65,20250123,3030,6.60,20250211,5220,-38.12,20240517,2730,18.32,20241209,0.61,N,038950,500,51 억,,139788,N,N,0,N,00,N +20250319,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,45,2,1.41,17589160,5449,610.87,3200,3300,3200,4160,2240,3200,3227.96,1.37,0,-25,3246,3222,3211,3187,3176,3217,3182,51,960,500,2040,5,1,10210765,331,-20.28,0.32,12,0.05,-160.00,10214.00,5220,20240517,-37.84,2730,20241209,18.86,3875,-16.26,20250123,3030,7.10,20250211,5220,-37.84,20240517,2730,18.86,20241209,0.61,N,038950,500,51 억,,139788,N,N,0,N,00,N +20250319,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,45,2,1.41,17284165,5355,600.34,3200,3300,3200,4160,2240,3200,3227.67,1.37,0,63,3246,3222,3211,3187,3176,3217,3182,51,960,500,2040,5,1,10210765,331,-20.28,0.32,12,0.05,-160.00,10214.00,5220,20240517,-37.84,2730,20241209,18.86,3875,-16.26,20250123,3030,7.10,20250211,5220,-37.84,20240517,2730,18.86,20241209,0.61,N,038950,500,51 억,,139788,N,N,0,N,00,N +20250319,130449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,55,2,1.72,16064185,4977,557.96,3200,3300,3200,4160,2240,3200,3227.68,1.37,0,76,3246,3222,3211,3187,3176,3217,3182,51,960,500,2040,5,1,10210765,332,-20.34,0.32,12,0.05,-160.00,10214.00,5220,20240517,-37.64,2730,20241209,19.23,3875,-16.00,20250123,3030,7.43,20250211,5220,-37.64,20240517,2730,19.23,20241209,0.61,N,038950,500,51 억,,139788,N,N,0,N,00,N +20250319,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,20,2,0.62,8325625,2579,289.13,3200,3300,3200,4160,2240,3200,3228.24,1.37,0,-37,3246,3222,3211,3187,3176,3217,3182,51,960,500,2040,5,1,10210765,329,-20.12,0.32,12,0.03,-160.00,10214.00,5220,20240517,-38.31,2730,20241209,17.95,3875,-16.90,20250123,3030,6.27,20250211,5220,-38.31,20240517,2730,17.95,20241209,0.61,N,038950,500,51 억,,139788,N,N,0,N,00,N +20250319,110449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,75,2,2.34,918650,286,32.06,3200,3275,3200,4160,2240,3200,3212.06,1.37,0,-36,3246,3222,3211,3187,3176,3217,3182,51,960,500,2040,5,1,10210765,334,-20.47,0.32,12,0.00,-160.00,10214.00,5220,20240517,-37.26,2730,20241209,19.96,3875,-15.48,20250123,3030,8.09,20250211,5220,-37.26,20240517,2730,19.96,20241209,0.61,N,038950,500,51 억,,139788,N,N,0,N,00,N +20250319,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,40,2,1.25,147475,46,5.16,3200,3240,3200,4160,2240,3200,3205.98,1.37,0,-36,3246,3222,3211,3187,3176,3217,3182,51,960,500,2040,5,1,10210765,331,-20.25,0.32,12,0.00,-160.00,10214.00,5220,20240517,-37.93,2730,20241209,18.68,3875,-16.39,20250123,3030,6.93,20250211,5220,-37.93,20240517,2730,18.68,20241209,0.61,N,038950,500,51 억,,139788,N,N,0,N,00,N +20250319,090451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,0,3,0.00,28800,9,1.01,3200,3200,3200,4160,2240,3200,3200.00,1.37,0,-9,3246,3222,3211,3187,3176,3217,3182,51,960,500,2040,5,1,10210765,327,-20.00,0.31,12,0.00,-160.00,10214.00,5220,20240517,-38.70,2730,20241209,17.22,3875,-17.42,20250123,3030,5.61,20250211,5220,-38.70,20240517,2730,17.22,20241209,0.61,N,038950,500,51 억,,139788,N,N,0,N,00,N 20250318,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-35,5,-1.08,2856286,889,15.88,3235,3235,3200,4205,2265,3235,3212.92,1.35,0,-120,3448,3341,3248,3141,3048,3295,3095,51,970,500,2070,5,1,10210765,327,-20.00,0.31,12,0.01,-160.00,10214.00,5220,20240517,-38.70,2730,20241209,17.22,3875,-17.42,20250123,3030,5.61,20250211,5220,-38.70,20240517,2730,17.22,20241209,0.64,N,038950,500,51 억,,137506,N,N,0,N,00,N 20250318,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-30,5,-0.93,2503786,779,13.92,3235,3235,3200,4205,2265,3235,3214.10,1.35,0,-119,3448,3341,3248,3141,3048,3295,3095,51,970,500,2070,5,1,10210765,327,-20.03,0.31,12,0.01,-160.00,10214.00,5220,20240517,-38.60,2730,20241209,17.40,3875,-17.29,20250123,3030,5.78,20250211,5220,-38.60,20240517,2730,17.40,20241209,0.64,N,038950,500,51 억,,137506,N,N,0,N,00,N 20250318,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-30,5,-0.93,2276231,708,12.65,3235,3235,3200,4205,2265,3235,3215.02,1.35,0,-75,3448,3341,3248,3141,3048,3295,3095,51,970,500,2070,5,1,10210765,327,-20.03,0.31,12,0.01,-160.00,10214.00,5220,20240517,-38.60,2730,20241209,17.40,3875,-17.29,20250123,3030,5.78,20250211,5220,-38.60,20240517,2730,17.40,20241209,0.64,N,038950,500,51 억,,137506,N,N,0,N,00,N diff --git a/039010/price/prices-20250301.csv b/039010/price/prices-20250301.csv index 5cb7202a1738..179df0753e16 100644 --- a/039010/price/prices-20250301.csv +++ b/039010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-40,5,-0.62,121950560,19131,53.03,6400,6410,6350,8370,4510,6440,6374.49,3.13,0,1346,6513,6476,6413,6376,6313,6495,6395,43,1930,500,3990,10,1,8625000,552,-43.54,0.59,12,0.22,-147.00,10879.00,7160,20240520,-10.61,5090,20240805,25.74,6830,-6.30,20250311,5890,8.66,20250203,7160,-10.61,20240520,5090,25.74,20240805,1.79,N,039010,500,43 억,,269992,N,N,0,N,00,N +20250319,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,-50,5,-0.78,96665690,15172,42.06,6400,6410,6350,8370,4510,6440,6371.32,3.13,0,1332,6513,6476,6413,6376,6313,6495,6395,43,1930,500,3990,10,1,8625000,551,-43.47,0.59,12,0.18,-147.00,10879.00,7160,20240520,-10.75,5090,20240805,25.54,6830,-6.44,20250311,5890,8.49,20250203,7160,-10.75,20240520,5090,25.54,20240805,1.79,N,039010,500,43 억,,269992,N,N,0,N,00,N +20250319,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-30,5,-0.47,81638190,12814,35.52,6400,6410,6350,8370,4510,6440,6371.02,3.13,0,928,6513,6476,6413,6376,6313,6495,6395,43,1930,500,3990,10,1,8625000,553,-43.61,0.59,12,0.15,-147.00,10879.00,7160,20240520,-10.47,5090,20240805,25.93,6830,-6.15,20250311,5890,8.83,20250203,7160,-10.47,20240520,5090,25.93,20240805,1.79,N,039010,500,43 억,,269992,N,N,0,N,00,N +20250319,130449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-30,5,-0.47,81638190,12814,35.52,6400,6410,6350,8370,4510,6440,6371.02,3.13,0,928,6513,6476,6413,6376,6313,6495,6395,43,1930,500,3990,10,1,8625000,553,-43.61,0.59,12,0.15,-147.00,10879.00,7160,20240520,-10.47,5090,20240805,25.93,6830,-6.15,20250311,5890,8.83,20250203,7160,-10.47,20240520,5090,25.93,20240805,1.79,N,039010,500,43 억,,269992,N,N,0,N,00,N +20250319,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,-50,5,-0.78,60955400,9573,26.54,6400,6410,6350,8370,4510,6440,6367.43,3.13,0,615,6513,6476,6413,6376,6313,6495,6395,43,1930,500,3990,10,1,8625000,551,-43.47,0.59,12,0.11,-147.00,10879.00,7160,20240520,-10.75,5090,20240805,25.54,6830,-6.44,20250311,5890,8.49,20250203,7160,-10.75,20240520,5090,25.54,20240805,1.79,N,039010,500,43 억,,269992,N,N,0,N,00,N +20250319,110449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-40,5,-0.62,58243250,9148,25.36,6400,6410,6350,8370,4510,6440,6366.77,3.13,0,649,6513,6476,6413,6376,6313,6495,6395,43,1930,500,3990,10,1,8625000,552,-43.54,0.59,12,0.11,-147.00,10879.00,7160,20240520,-10.61,5090,20240805,25.74,6830,-6.30,20250311,5890,8.66,20250203,7160,-10.61,20240520,5090,25.74,20240805,1.79,N,039010,500,43 억,,269992,N,N,0,N,00,N +20250319,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-90,5,-1.40,50566770,7945,22.02,6400,6410,6350,8370,4510,6440,6364.60,3.13,0,369,6513,6476,6413,6376,6313,6495,6395,43,1930,500,3990,10,1,8625000,548,-43.20,0.58,12,0.09,-147.00,10879.00,7160,20240520,-11.31,5090,20240805,24.75,6830,-7.03,20250311,5890,7.81,20250203,7160,-11.31,20240520,5090,24.75,20240805,1.79,N,039010,500,43 억,,269992,N,N,0,N,00,N +20250319,090451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-60,5,-0.93,13261950,2083,5.77,6400,6400,6350,8370,4510,6440,6366.75,3.13,0,7,6513,6476,6413,6376,6313,6495,6395,43,1930,500,3990,10,1,8625000,550,-43.40,0.59,12,0.02,-147.00,10879.00,7160,20240520,-10.89,5090,20240805,25.34,6830,-6.59,20250311,5890,8.32,20250203,7160,-10.89,20240520,5090,25.34,20240805,1.79,N,039010,500,43 억,,269992,N,N,0,N,00,N 20250318,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,20,2,0.31,230831590,36060,140.68,6420,6450,6350,8340,4500,6420,6401.26,3.14,0,-717,6520,6470,6370,6320,6220,6495,6345,43,1920,500,3980,10,1,8625000,555,-43.81,0.59,12,0.42,-147.00,10879.00,7160,20240520,-10.06,5090,20240805,26.52,6830,-5.71,20250311,5890,9.34,20250203,7160,-10.06,20240520,5090,26.52,20240805,1.78,N,039010,500,43 억,,270729,N,N,0,N,00,N 20250318,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-20,5,-0.31,217912120,34053,132.85,6420,6450,6350,8340,4500,6420,6399.20,3.14,0,-508,6520,6470,6370,6320,6220,6495,6345,43,1920,500,3980,10,1,8625000,552,-43.54,0.59,12,0.39,-147.00,10879.00,7160,20240520,-10.61,5090,20240805,25.74,6830,-6.30,20250311,5890,8.66,20250203,7160,-10.61,20240520,5090,25.74,20240805,1.78,N,039010,500,43 억,,270729,N,N,0,N,00,N 20250318,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,10,2,0.16,192364260,30082,117.36,6420,6440,6350,8340,4500,6420,6394.66,3.14,0,-561,6520,6470,6370,6320,6220,6495,6345,43,1920,500,3980,10,1,8625000,555,-43.74,0.59,12,0.35,-147.00,10879.00,7160,20240520,-10.20,5090,20240805,26.33,6830,-5.86,20250311,5890,9.17,20250203,7160,-10.20,20240520,5090,26.33,20240805,1.78,N,039010,500,43 억,,270729,N,N,0,N,00,N diff --git a/039020/price/prices-20250301.csv b/039020/price/prices-20250301.csv index 458f1b4506c7..ddf27be5c2c6 100644 --- a/039020/price/prices-20250301.csv +++ b/039020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160449,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3590,-60,5,-1.64,152792505,42264,112.79,3650,3690,3575,4745,2555,3650,3615.19,0.53,0,-5608,3716,3682,3641,3607,3566,3700,3625,226,1095,1000,2400,5,1,22584709,811,-10.35,0.39,12,0.19,-347.00,9093.00,4620,20250113,-22.29,1998,20240624,79.68,4620,-22.29,20250113,3395,5.74,20250116,4620,-22.29,20250113,1998,79.68,20240624,1.04,N,039020,1000,225 억,,119678,N,N,0,N,00,N +20250319,150450,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3585,-65,5,-1.78,144229825,39880,106.42,3650,3690,3575,4745,2555,3650,3616.60,0.53,0,-4351,3716,3682,3641,3607,3566,3700,3625,226,1095,1000,2400,5,1,22584709,810,-10.33,0.39,12,0.18,-347.00,9093.00,4620,20250113,-22.40,1998,20240624,79.43,4620,-22.40,20250113,3395,5.60,20250116,4620,-22.40,20250113,1998,79.43,20240624,1.04,N,039020,1000,225 억,,119678,N,N,0,N,00,N +20250319,140451,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3590,-60,5,-1.64,121984700,33671,89.85,3650,3690,3590,4745,2555,3650,3622.84,0.53,0,-3170,3716,3682,3641,3607,3566,3700,3625,226,1095,1000,2400,5,1,22584709,811,-10.35,0.39,12,0.15,-347.00,9093.00,4620,20250113,-22.29,1998,20240624,79.68,4620,-22.29,20250113,3395,5.74,20250116,4620,-22.29,20250113,1998,79.68,20240624,1.04,N,039020,1000,225 억,,119678,N,N,0,N,00,N +20250319,130450,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3600,-50,5,-1.37,111342630,30711,81.96,3650,3690,3600,4745,2555,3650,3625.50,0.53,0,-976,3716,3682,3641,3607,3566,3700,3625,226,1095,1000,2400,5,1,22584709,813,-10.37,0.40,12,0.14,-347.00,9093.00,4620,20250113,-22.08,1998,20240624,80.18,4620,-22.08,20250113,3395,6.04,20250116,4620,-22.08,20250113,1998,80.18,20240624,1.04,N,039020,1000,225 억,,119678,N,N,0,N,00,N +20250319,120449,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3615,-35,5,-0.96,108801430,30006,80.07,3650,3690,3600,4745,2555,3650,3625.99,0.53,0,-976,3716,3682,3641,3607,3566,3700,3625,226,1095,1000,2400,5,1,22584709,816,-10.42,0.40,12,0.13,-347.00,9093.00,4620,20250113,-21.75,1998,20240624,80.93,4620,-21.75,20250113,3395,6.48,20250116,4620,-21.75,20250113,1998,80.93,20240624,1.04,N,039020,1000,225 억,,119678,N,N,0,N,00,N +20250319,110450,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3605,-45,5,-1.23,105710345,29149,77.79,3650,3690,3600,4745,2555,3650,3626.55,0.53,0,-1696,3716,3682,3641,3607,3566,3700,3625,226,1095,1000,2400,5,1,22584709,814,-10.39,0.40,12,0.13,-347.00,9093.00,4620,20250113,-21.97,1998,20240624,80.43,4620,-21.97,20250113,3395,6.19,20250116,4620,-21.97,20250113,1998,80.43,20240624,1.04,N,039020,1000,225 억,,119678,N,N,0,N,00,N +20250319,100451,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3625,-25,5,-0.68,44652840,12255,32.70,3650,3690,3625,4745,2555,3650,3643.64,0.53,0,1102,3716,3682,3641,3607,3566,3700,3625,226,1095,1000,2400,5,1,22584709,819,-10.45,0.40,12,0.05,-347.00,9093.00,4620,20250113,-21.54,1998,20240624,81.43,4620,-21.54,20250113,3395,6.77,20250116,4620,-21.54,20250113,1998,81.43,20240624,1.04,N,039020,1000,225 억,,119678,N,N,0,N,00,N +20250319,090452,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3660,10,2,0.27,2736715,749,2.00,3650,3690,3650,4745,2555,3650,3653.83,0.53,0,-114,3716,3682,3641,3607,3566,3700,3625,226,1095,1000,2400,5,1,22584709,827,-10.55,0.40,12,0.00,-347.00,9093.00,4620,20250113,-20.78,1998,20240624,83.18,4620,-20.78,20250113,3395,7.81,20250116,4620,-20.78,20250113,1998,83.18,20240624,1.04,N,039020,1000,225 억,,119678,N,N,0,N,00,N 20250318,160447,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3650,30,2,0.83,136637535,37453,79.14,3620,3675,3600,4705,2535,3620,3648.24,0.46,0,15523,3706,3662,3586,3542,3466,3685,3565,226,1085,1000,2380,5,1,22584709,824,-10.52,0.40,12,0.17,-347.00,9093.00,4620,20250113,-21.00,1998,20240624,82.68,4620,-21.00,20250113,3395,7.51,20250116,4620,-21.00,20250113,1998,82.68,20240624,1.14,N,039020,1000,225 억,,104590,N,N,0,N,00,N 20250318,150450,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3640,20,2,0.55,119833455,32848,69.41,3620,3675,3600,4705,2535,3620,3648.12,0.46,0,14701,3706,3662,3586,3542,3466,3685,3565,226,1085,1000,2380,5,1,22584709,822,-10.49,0.40,12,0.15,-347.00,9093.00,4620,20250113,-21.21,1998,20240624,82.18,4620,-21.21,20250113,3395,7.22,20250116,4620,-21.21,20250113,1998,82.18,20240624,1.14,N,039020,1000,225 억,,104590,N,N,0,N,00,N 20250318,140450,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3660,40,2,1.10,80956045,22191,46.89,3620,3675,3600,4705,2535,3620,3648.15,0.46,0,8644,3706,3662,3586,3542,3466,3685,3565,226,1085,1000,2380,5,1,22584709,827,-10.55,0.40,12,0.10,-347.00,9093.00,4620,20250113,-20.78,1998,20240624,83.18,4620,-20.78,20250113,3395,7.81,20250116,4620,-20.78,20250113,1998,83.18,20240624,1.14,N,039020,1000,225 억,,104590,N,N,0,N,00,N diff --git a/039030/price/prices-20250301.csv b/039030/price/prices-20250301.csv index 575db1f72fbf..e32a2027cf34 100644 --- a/039030/price/prices-20250301.csv +++ b/039030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160449,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,140600,-1000,5,-0.71,12033798200,84763,101.97,141600,144400,138600,184000,99200,141600,141970.37,23.20,0,-11988,147666,144632,142466,139432,137266,143550,138350,62,42400,500,101950,100,1,12319550,17321,47.29,3.03,12,0.69,2973.00,46383.00,281000,20240412,-49.96,113500,20241129,23.88,175400,-19.84,20250107,117700,19.46,20250311,281000,-49.96,20240412,113500,23.88,20241129,2.81,N,039030,500,61 억,,2857697,N,N,1497,N,00,N +20250319,150450,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,140700,-900,5,-0.64,11197327000,78828,94.83,141600,144400,138600,184000,99200,141600,142047.60,23.20,0,-10804,147666,144632,142466,139432,137266,143550,138350,62,42400,500,101950,100,1,12319550,17334,47.33,3.03,12,0.64,2973.00,46383.00,281000,20240412,-49.93,113500,20241129,23.96,175400,-19.78,20250107,117700,19.54,20250311,281000,-49.93,20240412,113500,23.96,20241129,2.81,N,039030,500,61 억,,2857697,N,N,584,N,00,N +20250319,140451,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,140500,-1100,5,-0.78,9810923200,68979,82.98,141600,144400,138600,184000,99200,141600,142230.60,23.20,0,-10019,147666,144632,142466,139432,137266,143550,138350,62,42400,500,101950,100,1,12319550,17309,47.26,3.03,12,0.56,2973.00,46383.00,281000,20240412,-50.00,113500,20241129,23.79,175400,-19.90,20250107,117700,19.37,20250311,281000,-50.00,20240412,113500,23.79,20241129,2.81,N,039030,500,61 억,,2857697,N,N,584,N,00,N +20250319,130450,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,142100,500,2,0.35,8537563200,59952,72.12,141600,144400,138600,184000,99200,141600,142406.67,23.20,0,-7568,147666,144632,142466,139432,137266,143550,138350,62,42400,500,101950,100,1,12319550,17506,47.80,3.06,12,0.49,2973.00,46383.00,281000,20240412,-49.43,113500,20241129,25.20,175400,-18.99,20250107,117700,20.73,20250311,281000,-49.43,20240412,113500,25.20,20241129,2.81,N,039030,500,61 억,,2857697,N,N,584,N,00,N +20250319,120450,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,142000,400,2,0.28,7395270750,51891,62.43,141600,144400,138600,184000,99200,141600,142515.51,23.20,0,-8442,147666,144632,142466,139432,137266,143550,138350,62,42400,500,101950,100,1,12319550,17494,47.76,3.06,12,0.42,2973.00,46383.00,281000,20240412,-49.47,113500,20241129,25.11,175400,-19.04,20250107,117700,20.65,20250311,281000,-49.47,20240412,113500,25.11,20241129,2.81,N,039030,500,61 억,,2857697,N,N,584,N,00,N +20250319,110450,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,141500,-100,5,-0.07,6490401750,45497,54.73,141600,144400,138600,184000,99200,141600,142655.64,23.20,0,-7179,147666,144632,142466,139432,137266,143550,138350,62,42400,500,101950,100,1,12319550,17432,47.60,3.05,12,0.37,2973.00,46383.00,281000,20240412,-49.64,113500,20241129,24.67,175400,-19.33,20250107,117700,20.22,20250311,281000,-49.64,20240412,113500,24.67,20241129,2.81,N,039030,500,61 억,,2857697,N,N,584,N,00,N +20250319,100451,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,142900,1300,2,0.92,4450052850,31132,37.45,141600,144400,138600,184000,99200,141600,142941.52,23.20,0,-2903,147666,144632,142466,139432,137266,143550,138350,62,42400,500,101950,100,1,12319550,17605,48.07,3.08,12,0.25,2973.00,46383.00,281000,20240412,-49.15,113500,20241129,25.90,175400,-18.53,20250107,117700,21.41,20250311,281000,-49.15,20240412,113500,25.90,20241129,2.81,N,039030,500,61 억,,2857697,N,N,584,N,00,N +20250319,090452,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,142900,1300,2,0.92,783489850,5528,6.65,141600,143200,138600,184000,99200,141600,141731.21,23.20,0,30,147666,144632,142466,139432,137266,143550,138350,62,42400,500,101950,100,1,12319550,17605,48.07,3.08,12,0.04,2973.00,46383.00,281000,20240412,-49.15,113500,20241129,25.90,175400,-18.53,20250107,117700,21.41,20250311,281000,-49.15,20240412,113500,25.90,20241129,2.81,N,039030,500,61 억,,2857697,N,N,584,N,00,N 20250318,160448,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,141600,-1500,5,-1.05,11777162050,82898,34.95,145100,145500,140300,186000,100200,143100,142067.91,23.28,0,-11604,151566,147332,142666,138432,133766,149450,140550,62,42900,500,103030,100,1,12319550,17444,47.63,3.05,12,0.67,2973.00,46383.00,281000,20240412,-49.61,113500,20241129,24.76,175400,-19.27,20250107,117700,20.31,20250311,281000,-49.61,20240412,113500,24.76,20241129,2.83,N,039030,500,61 억,,2868045,N,N,584,N,00,N 20250318,150451,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,141500,-1600,5,-1.12,10438207050,73438,30.97,145100,145500,140300,186000,100200,143100,142135.64,23.28,0,-13317,151566,147332,142666,138432,133766,149450,140550,62,42900,500,103030,100,1,12319550,17432,47.60,3.05,12,0.60,2973.00,46383.00,281000,20240412,-49.64,113500,20241129,24.67,175400,-19.33,20250107,117700,20.22,20250311,281000,-49.64,20240412,113500,24.67,20241129,2.83,N,039030,500,61 억,,2868045,N,N,2192,N,00,N 20250318,140450,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,141100,-2000,5,-1.40,9097256850,63928,26.96,145100,145500,140300,186000,100200,143100,142304.08,23.28,0,-11565,151566,147332,142666,138432,133766,149450,140550,62,42900,500,103030,100,1,12319550,17383,47.46,3.04,12,0.52,2973.00,46383.00,281000,20240412,-49.79,113500,20241129,24.32,175400,-19.56,20250107,117700,19.88,20250311,281000,-49.79,20240412,113500,24.32,20241129,2.83,N,039030,500,61 억,,2868045,N,N,2192,N,00,N diff --git a/039130/price/prices-20250301.csv b/039130/price/prices-20250301.csv index bfbadf1e497c..f48509e0e2a4 100644 --- a/039130/price/prices-20250301.csv +++ b/039130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160449,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,53900,-700,5,-1.28,4225106050,77969,210.72,54900,55200,53600,70900,38300,54600,54190.63,16.03,0,1878,55800,55200,54900,54300,54000,55050,54150,80,16300,500,41490,100,1,16039185,8645,18.38,4.23,12,0.49,2932.00,12740.00,70600,20240325,-23.65,44150,20240805,22.08,58600,-8.02,20250212,52000,3.65,20250107,70600,-23.65,20240325,44150,22.08,20240805,0.21,N,039130,500,80 억,,2570429,N,N,204,N,00,N +20250319,150451,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54000,-600,5,-1.10,3298856850,60753,164.19,54900,55200,53800,70900,38300,54600,54299.49,16.03,0,-3190,55800,55200,54900,54300,54000,55050,54150,80,16300,500,41490,100,1,16039185,8661,18.42,4.24,12,0.38,2932.00,12740.00,70600,20240325,-23.51,44150,20240805,22.31,58600,-7.85,20250212,52000,3.85,20250107,70600,-23.51,20240325,44150,22.31,20240805,0.21,N,039130,500,80 억,,2570429,N,N,127,N,00,N +20250319,140452,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,53900,-700,5,-1.28,2539118400,46665,126.12,54900,55200,53900,70900,38300,54600,54411.62,16.03,0,-7043,55800,55200,54900,54300,54000,55050,54150,80,16300,500,41490,100,1,16039185,8645,18.38,4.23,12,0.29,2932.00,12740.00,70600,20240325,-23.65,44150,20240805,22.08,58600,-8.02,20250212,52000,3.65,20250107,70600,-23.65,20240325,44150,22.08,20240805,0.21,N,039130,500,80 억,,2570429,N,N,127,N,00,N +20250319,130450,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54200,-400,5,-0.73,1504994150,27558,74.48,54900,55200,54200,70900,38300,54600,54611.88,16.03,0,-1455,55800,55200,54900,54300,54000,55050,54150,80,16300,500,41490,100,1,16039185,8693,18.49,4.25,12,0.17,2932.00,12740.00,70600,20240325,-23.23,44150,20240805,22.76,58600,-7.51,20250212,52000,4.23,20250107,70600,-23.23,20240325,44150,22.76,20240805,0.21,N,039130,500,80 억,,2570429,N,N,127,N,00,N +20250319,120450,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54300,-300,5,-0.55,1253366150,22925,61.96,54900,55200,54200,70900,38300,54600,54672.46,16.03,0,82,55800,55200,54900,54300,54000,55050,54150,80,16300,500,41490,100,1,16039185,8709,18.52,4.26,12,0.14,2932.00,12740.00,70600,20240325,-23.09,44150,20240805,22.99,58600,-7.34,20250212,52000,4.42,20250107,70600,-23.09,20240325,44150,22.99,20240805,0.21,N,039130,500,80 억,,2570429,N,N,127,N,00,N +20250319,110450,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54500,-100,5,-0.18,1007219800,18397,49.72,54900,55200,54400,70900,38300,54600,54749.13,16.03,0,774,55800,55200,54900,54300,54000,55050,54150,80,16300,500,41490,100,1,16039185,8741,18.59,4.28,12,0.11,2932.00,12740.00,70600,20240325,-22.80,44150,20240805,23.44,58600,-7.00,20250212,52000,4.81,20250107,70600,-22.80,20240325,44150,23.44,20240805,0.21,N,039130,500,80 억,,2570429,N,N,127,N,00,N +20250319,100451,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54800,200,2,0.37,577320100,10523,28.44,54900,55200,54600,70900,38300,54600,54862.69,16.03,0,1763,55800,55200,54900,54300,54000,55050,54150,80,16300,500,41490,100,1,16039185,8789,18.69,4.30,12,0.07,2932.00,12740.00,70600,20240325,-22.38,44150,20240805,24.12,58600,-6.48,20250212,52000,5.38,20250107,70600,-22.38,20240325,44150,24.12,20240805,0.21,N,039130,500,80 억,,2570429,N,N,127,N,00,N +20250319,090452,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54600,0,3,0.00,45104400,823,2.22,54900,55000,54600,70900,38300,54600,54804.86,16.03,0,-479,55800,55200,54900,54300,54000,55050,54150,80,16300,500,41490,100,1,16039185,8757,18.62,4.29,12,0.01,2932.00,12740.00,70600,20240325,-22.66,44150,20240805,23.67,58600,-6.83,20250212,52000,5.00,20250107,70600,-22.66,20240325,44150,23.67,20240805,0.21,N,039130,500,80 억,,2570429,N,N,127,N,00,N 20250318,160448,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54600,-700,5,-1.27,2029517750,36916,61.51,55400,55500,54600,71800,38800,55300,54976.94,15.89,0,-900,57300,56300,55500,54500,53700,55900,54100,80,16500,500,42020,100,1,16039185,8757,18.62,4.29,12,0.23,2932.00,12740.00,70600,20240325,-22.66,44150,20240805,23.67,58600,-6.83,20250212,52000,5.00,20250107,70600,-22.66,20240325,44150,23.67,20240805,0.21,N,039130,500,80 억,,2549072,N,N,127,N,00,N 20250318,150451,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54600,-700,5,-1.27,1864939950,33903,56.49,55400,55500,54600,71800,38800,55300,55008.11,15.89,0,-1042,57300,56300,55500,54500,53700,55900,54100,80,16500,500,42020,100,1,16039185,8757,18.62,4.29,12,0.21,2932.00,12740.00,70600,20240325,-22.66,44150,20240805,23.67,58600,-6.83,20250212,52000,5.00,20250107,70600,-22.66,20240325,44150,23.67,20240805,0.21,N,039130,500,80 억,,2549072,N,N,285,N,00,N 20250318,140450,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54900,-400,5,-0.72,1203628050,21827,36.37,55400,55500,54800,71800,38800,55300,55144.00,15.89,0,-2214,57300,56300,55500,54500,53700,55900,54100,80,16500,500,42020,100,1,16039185,8806,18.72,4.31,12,0.14,2932.00,12740.00,70600,20240325,-22.24,44150,20240805,24.35,58600,-6.31,20250212,52000,5.58,20250107,70600,-22.24,20240325,44150,24.35,20240805,0.21,N,039130,500,80 억,,2549072,N,N,285,N,00,N diff --git a/039200/price/prices-20250301.csv b/039200/price/prices-20250301.csv index e0ff1199f519..46ad03188162 100644 --- a/039200/price/prices-20250301.csv +++ b/039200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160450,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31750,100,2,0.32,4019259150,127677,74.93,31750,31950,31050,41100,22200,31650,31479.78,9.78,0,20612,32716,32182,31616,31082,30516,32450,31350,191,9450,500,22780,50,1,38248176,12144,-49.84,12.25,12,0.33,-637.00,2591.00,45850,20240821,-30.75,21600,20241206,46.99,33400,-4.94,20250312,23950,32.57,20250107,45850,-30.75,20240821,21600,46.99,20241206,0.72,N,039200,500,191 억,,3740909,N,N,498,N,00,N +20250319,150451,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31725,75,2,0.24,3745259025,119047,69.87,31750,31950,31050,41100,22200,31650,31460.32,9.78,0,17128,32716,32182,31616,31082,30516,32450,31350,191,9450,500,22780,50,1,38248176,12134,-49.80,12.24,12,0.31,-637.00,2591.00,45850,20240821,-30.81,21600,20241206,46.88,33400,-5.01,20250312,23950,32.46,20250107,45850,-30.81,20240821,21600,46.88,20241206,0.72,N,039200,500,191 억,,3740909,N,N,968,N,00,N +20250319,140452,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31600,-50,5,-0.16,3224144400,102583,60.20,31750,31950,31050,41100,22200,31650,31429.59,9.78,0,11059,32716,32182,31616,31082,30516,32450,31350,191,9450,500,22780,50,1,38248176,12086,-49.61,12.20,12,0.27,-637.00,2591.00,45850,20240821,-31.08,21600,20241206,46.30,33400,-5.39,20250312,23950,31.94,20250107,45850,-31.08,20240821,21600,46.30,20241206,0.72,N,039200,500,191 억,,3740909,N,N,968,N,00,N +20250319,130450,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31600,-50,5,-0.16,2968422875,94471,55.44,31750,31950,31050,41100,22200,31650,31421.49,9.78,0,8637,32716,32182,31616,31082,30516,32450,31350,191,9450,500,22780,50,1,38248176,12086,-49.61,12.20,12,0.25,-637.00,2591.00,45850,20240821,-31.08,21600,20241206,46.30,33400,-5.39,20250312,23950,31.94,20250107,45850,-31.08,20240821,21600,46.30,20241206,0.72,N,039200,500,191 억,,3740909,N,N,968,N,00,N +20250319,120450,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31400,-250,5,-0.79,2700225600,85963,50.45,31750,31950,31050,41100,22200,31650,31411.45,9.78,0,8835,32716,32182,31616,31082,30516,32450,31350,191,9450,500,22780,50,1,38248176,12010,-49.29,12.12,12,0.22,-637.00,2591.00,45850,20240821,-31.52,21600,20241206,45.37,33400,-5.99,20250312,23950,31.11,20250107,45850,-31.52,20240821,21600,45.37,20241206,0.72,N,039200,500,191 억,,3740909,N,N,968,N,00,N +20250319,110450,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31100,-550,5,-1.74,2257869650,71807,42.14,31750,31950,31100,41100,22200,31650,31443.55,9.78,0,4705,32716,32182,31616,31082,30516,32450,31350,191,9450,500,22780,50,1,38248176,11895,-48.82,12.00,12,0.19,-637.00,2591.00,45850,20240821,-32.17,21600,20241206,43.98,33400,-6.89,20250312,23950,29.85,20250107,45850,-32.17,20240821,21600,43.98,20241206,0.72,N,039200,500,191 억,,3740909,N,N,968,N,00,N +20250319,100452,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31600,-50,5,-0.16,901064175,28439,16.69,31750,31950,31500,41100,22200,31650,31684.12,9.78,0,636,32716,32182,31616,31082,30516,32450,31350,191,9450,500,22780,50,1,38248176,12086,-49.61,12.20,12,0.07,-637.00,2591.00,45850,20240821,-31.08,21600,20241206,46.30,33400,-5.39,20250312,23950,31.94,20250107,45850,-31.08,20240821,21600,46.30,20241206,0.72,N,039200,500,191 억,,3740909,N,N,968,N,00,N +20250319,090452,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31800,150,2,0.47,120490600,3797,2.23,31750,31850,31550,41100,22200,31650,31733.39,9.78,0,-648,32716,32182,31616,31082,30516,32450,31350,191,9450,500,22780,50,1,38248176,12163,-49.92,12.27,12,0.01,-637.00,2591.00,45850,20240821,-30.64,21600,20241206,47.22,33400,-4.79,20250312,23950,32.78,20250107,45850,-30.64,20240821,21600,47.22,20241206,0.72,N,039200,500,191 억,,3740909,N,N,968,N,00,N 20250318,160448,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31650,600,2,1.93,5376734750,170082,78.98,31350,32150,31050,40350,21750,31050,31612.39,9.68,0,24218,32216,31632,31266,30682,30316,31450,30500,191,9300,500,22350,50,1,38248176,12106,-49.69,12.22,12,0.44,-637.00,2591.00,45850,20240821,-30.97,21600,20241206,46.53,33400,-5.24,20250312,23950,32.15,20250107,45850,-30.97,20240821,21600,46.53,20241206,0.74,N,039200,500,191 억,,3700548,N,N,968,N,00,N 20250318,150451,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31750,700,2,2.25,5111014225,161695,75.08,31350,32150,31050,40350,21750,31050,31608.98,9.68,0,25248,32216,31632,31266,30682,30316,31450,30500,191,9300,500,22350,50,1,38248176,12144,-49.84,12.25,12,0.42,-637.00,2591.00,45850,20240821,-30.75,21600,20241206,46.99,33400,-4.94,20250312,23950,32.57,20250107,45850,-30.75,20240821,21600,46.99,20241206,0.74,N,039200,500,191 억,,3700548,N,N,1882,N,00,N 20250318,140450,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31550,500,2,1.61,4512580325,142843,66.33,31350,32150,31050,40350,21750,31050,31591.19,9.68,0,21796,32216,31632,31266,30682,30316,31450,30500,191,9300,500,22350,50,1,38248176,12067,-49.53,12.18,12,0.37,-637.00,2591.00,45850,20240821,-31.19,21600,20241206,46.06,33400,-5.54,20250312,23950,31.73,20250107,45850,-31.19,20240821,21600,46.06,20241206,0.74,N,039200,500,191 억,,3700548,N,N,1882,N,00,N diff --git a/039240/price/prices-20250301.csv b/039240/price/prices-20250301.csv index e9a2bf49c0a0..7247532304d6 100644 --- a/039240/price/prices-20250301.csv +++ b/039240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4910,-230,5,-4.47,3130878421,628880,97.36,5110,5130,4855,6680,3600,5140,4978.32,6.58,0,-50194,5346,5242,5096,4992,4846,5295,5045,27,1540,100,3280,5,1,26979604,1325,17.79,1.18,12,2.33,276.00,4160.00,7200,20250117,-31.81,2590,20240806,89.58,7200,-31.81,20250117,4190,17.18,20250212,7200,-31.81,20250117,2590,89.58,20240806,5.66,N,039240,100,26 억,,1774138,N,N,0,N,00,N +20250319,150451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4915,-225,5,-4.38,2963563482,594826,92.09,5110,5130,4855,6680,3600,5140,4981.96,6.58,0,-56588,5346,5242,5096,4992,4846,5295,5045,27,1540,100,3280,5,1,26979604,1326,17.81,1.18,12,2.20,276.00,4160.00,7200,20250117,-31.74,2590,20240806,89.77,7200,-31.74,20250117,4190,17.30,20250212,7200,-31.74,20250117,2590,89.77,20240806,5.66,N,039240,100,26 억,,1774138,N,N,0,N,00,N +20250319,140452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4945,-195,5,-3.79,2632821950,527683,81.69,5110,5130,4855,6680,3600,5140,4989.10,6.58,0,-64558,5346,5242,5096,4992,4846,5295,5045,27,1540,100,3280,5,1,26979604,1334,17.92,1.19,12,1.96,276.00,4160.00,7200,20250117,-31.32,2590,20240806,90.93,7200,-31.32,20250117,4190,18.02,20250212,7200,-31.32,20250117,2590,90.93,20240806,5.66,N,039240,100,26 억,,1774138,N,N,0,N,00,N +20250319,130451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,-235,5,-4.57,2199717900,439407,68.03,5110,5130,4885,6680,3600,5140,5005.78,6.58,0,-54768,5346,5242,5096,4992,4846,5295,5045,27,1540,100,3280,5,1,26979604,1323,17.77,1.18,12,1.63,276.00,4160.00,7200,20250117,-31.88,2590,20240806,89.38,7200,-31.88,20250117,4190,17.06,20250212,7200,-31.88,20250117,2590,89.38,20240806,5.66,N,039240,100,26 억,,1774138,N,N,0,N,00,N +20250319,120451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,-150,5,-2.92,1791281065,356778,55.23,5110,5130,4955,6680,3600,5140,5020.36,6.58,0,-47105,5346,5242,5096,4992,4846,5295,5045,27,1540,100,3280,5,1,26979604,1346,18.08,1.20,12,1.32,276.00,4160.00,7200,20250117,-30.69,2590,20240806,92.66,7200,-30.69,20250117,4190,19.09,20250212,7200,-30.69,20250117,2590,92.66,20240806,5.66,N,039240,100,26 억,,1774138,N,N,0,N,00,N +20250319,110451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4980,-160,5,-3.11,1611389155,320751,49.66,5110,5130,4955,6680,3600,5140,5023.42,6.58,0,-39423,5346,5242,5096,4992,4846,5295,5045,27,1540,100,3280,5,1,26979604,1344,18.04,1.20,12,1.19,276.00,4160.00,7200,20250117,-30.83,2590,20240806,92.28,7200,-30.83,20250117,4190,18.85,20250212,7200,-30.83,20250117,2590,92.28,20240806,5.66,N,039240,100,26 억,,1774138,N,N,0,N,00,N +20250319,100452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,-100,5,-1.95,1077336865,214001,33.13,5110,5130,4955,6680,3600,5140,5033.74,6.58,0,-48034,5346,5242,5096,4992,4846,5295,5045,27,1540,100,3280,10,1,26979604,1360,18.26,1.21,12,0.79,276.00,4160.00,7200,20250117,-30.00,2590,20240806,94.59,7200,-30.00,20250117,4190,20.29,20250212,7200,-30.00,20250117,2590,94.59,20240806,5.66,N,039240,100,26 억,,1774138,N,N,0,N,00,N +20250319,090453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,-40,5,-0.78,99195795,19441,3.01,5110,5130,5080,6680,3600,5140,5100.25,6.58,0,-9657,5346,5242,5096,4992,4846,5295,5045,27,1540,100,3280,10,1,26979604,1376,18.48,1.23,12,0.07,276.00,4160.00,7200,20250117,-29.17,2590,20240806,96.91,7200,-29.17,20250117,4190,21.72,20250212,7200,-29.17,20250117,2590,96.91,20240806,5.66,N,039240,100,26 억,,1774138,N,N,0,N,00,N 20250318,160449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,110,2,2.19,3240270510,635988,79.46,4980,5200,4950,6530,3530,5030,5094.92,6.24,0,90359,5296,5162,4926,4792,4556,5230,4860,27,1500,100,3210,10,1,26979604,1387,18.62,1.24,12,2.36,276.00,4160.00,7200,20250117,-28.61,2590,20240806,98.46,7200,-28.61,20250117,4190,22.67,20250212,7200,-28.61,20250117,2590,98.46,20240806,5.66,N,039240,100,26 억,,1683431,N,N,0,N,00,N 20250318,150451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,170,2,3.38,2938855665,577497,72.15,4980,5200,4950,6530,3530,5030,5089.03,6.24,0,74642,5296,5162,4926,4792,4556,5230,4860,27,1500,100,3210,10,1,26979604,1403,18.84,1.25,12,2.14,276.00,4160.00,7200,20250117,-27.78,2590,20240806,100.77,7200,-27.78,20250117,4190,24.11,20250212,7200,-27.78,20250117,2590,100.77,20240806,5.66,N,039240,100,26 억,,1683431,N,N,0,N,00,N 20250318,140451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,110,2,2.19,2467445650,486127,60.74,4980,5200,4950,6530,3530,5030,5075.79,6.24,0,67569,5296,5162,4926,4792,4556,5230,4860,27,1500,100,3210,10,1,26979604,1387,18.62,1.24,12,1.80,276.00,4160.00,7200,20250117,-28.61,2590,20240806,98.46,7200,-28.61,20250117,4190,22.67,20250212,7200,-28.61,20250117,2590,98.46,20240806,5.66,N,039240,100,26 억,,1683431,N,N,0,N,00,N diff --git a/039290/price/prices-20250301.csv b/039290/price/prices-20250301.csv index e23693add16f..6d038a95e64f 100644 --- a/039290/price/prices-20250301.csv +++ b/039290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-70,5,-1.08,84395005,13091,148.49,6540,6710,6390,8450,4550,6500,6446.83,1.06,-1720,-1720,6660,6580,6510,6430,6360,6575,6425,43,1950,500,4420,10,1,8693978,559,9.03,0.72,12,0.15,712.00,8897.00,11300,20240430,-43.10,5360,20241115,19.96,9520,-32.46,20250204,6170,4.21,20250311,11300,-43.10,20240430,5360,19.96,20241115,3.42,N,039290,500,43 억,,45197,N,N,0,N,00,N +20250319,150451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-80,5,-1.23,69943715,10843,122.99,6540,6710,6390,8450,4550,6500,6450.59,1.07,-1464,-1464,6660,6580,6510,6430,6360,6575,6425,43,1950,500,4420,10,1,8693978,558,9.02,0.72,12,0.12,712.00,8897.00,11300,20240430,-43.19,5360,20241115,19.78,9520,-32.56,20250204,6170,4.05,20250311,11300,-43.19,20240430,5360,19.78,20241115,3.42,N,039290,500,43 억,,45453,N,N,0,N,00,N +20250319,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-80,5,-1.23,60039000,9298,105.47,6540,6710,6390,8450,4550,6500,6457.20,1.07,-1199,-1199,6660,6580,6510,6430,6360,6575,6425,43,1950,500,4420,10,1,8693978,558,9.02,0.72,12,0.11,712.00,8897.00,11300,20240430,-43.19,5360,20241115,19.78,9520,-32.56,20250204,6170,4.05,20250311,11300,-43.19,20240430,5360,19.78,20241115,3.42,N,039290,500,43 억,,45718,N,N,0,N,00,N +20250319,130451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,-90,5,-1.38,51750950,8005,90.80,6540,6710,6400,8450,4550,6500,6464.83,1.07,-1127,-1127,6660,6580,6510,6430,6360,6575,6425,43,1950,500,4420,10,1,8693978,557,9.00,0.72,12,0.09,712.00,8897.00,11300,20240430,-43.27,5360,20241115,19.59,9520,-32.67,20250204,6170,3.89,20250311,11300,-43.27,20240430,5360,19.59,20241115,3.42,N,039290,500,43 억,,45790,N,N,0,N,00,N +20250319,120451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-60,5,-0.92,48101830,7437,84.36,6540,6710,6400,8450,4550,6500,6467.91,1.07,-1131,-1177,6660,6580,6510,6430,6360,6575,6425,43,1950,500,4420,10,1,8693978,560,9.04,0.72,12,0.09,712.00,8897.00,11300,20240430,-43.01,5360,20241115,20.15,9520,-32.35,20250204,6170,4.38,20250311,11300,-43.01,20240430,5360,20.15,20241115,3.42,N,039290,500,43 억,,45786,N,N,0,N,00,N +20250319,110451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-60,5,-0.92,36312830,5600,63.52,6540,6710,6430,8450,4550,6500,6484.43,1.07,-1277,-1278,6660,6580,6510,6430,6360,6575,6425,43,1950,500,4420,10,1,8693978,560,9.04,0.72,12,0.06,712.00,8897.00,11300,20240430,-43.01,5360,20241115,20.15,9520,-32.35,20250204,6170,4.38,20250311,11300,-43.01,20240430,5360,20.15,20241115,3.42,N,039290,500,43 억,,45640,N,N,0,N,00,N +20250319,100452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,10,2,0.15,24973810,3844,43.60,6540,6710,6430,8450,4550,6500,6496.83,1.09,-657,-657,6660,6580,6510,6430,6360,6575,6425,43,1950,500,4420,10,1,8693978,566,9.14,0.73,12,0.04,712.00,8897.00,11300,20240430,-42.39,5360,20241115,21.46,9520,-31.62,20250204,6170,5.51,20250311,11300,-42.39,20240430,5360,21.46,20241115,3.42,N,039290,500,43 억,,46260,N,N,0,N,00,N +20250319,090453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,70,2,1.08,2038650,309,3.50,6540,6710,6530,8450,4550,6500,6597.57,1.10,-57,-57,6660,6580,6510,6430,6360,6575,6425,43,1950,500,4420,10,1,8693978,571,9.23,0.74,12,0.00,712.00,8897.00,11300,20240430,-41.86,5360,20241115,22.57,9520,-30.99,20250204,6170,6.48,20250311,11300,-41.86,20240430,5360,22.57,20241115,3.42,N,039290,500,43 억,,46860,N,N,0,N,00,N 20250318,160449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,0,3,0.00,56722360,8767,62.95,6500,6590,6440,8450,4550,6500,6469.99,1.10,-2349,-2347,6726,6612,6536,6422,6346,6575,6385,43,1950,500,4420,10,1,8693978,565,9.13,0.73,12,0.10,712.00,8897.00,11300,20240430,-42.48,5360,20241115,21.27,9520,-31.72,20250204,6170,5.35,20250311,11300,-42.48,20240430,5360,21.27,20241115,3.47,N,039290,500,43 억,,46917,N,N,0,N,00,N 20250318,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,-10,5,-0.15,50606120,7825,56.18,6500,6590,6440,8450,4550,6500,6467.24,1.11,-2144,-2142,6726,6612,6536,6422,6346,6575,6385,43,1950,500,4420,10,1,8693978,564,9.12,0.73,12,0.09,712.00,8897.00,11300,20240430,-42.57,5360,20241115,21.08,9520,-31.83,20250204,6170,5.19,20250311,11300,-42.57,20240430,5360,21.08,20241115,3.47,N,039290,500,43 억,,47122,N,N,0,N,00,N 20250318,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,-20,5,-0.31,47048270,7277,52.25,6500,6590,6440,8450,4550,6500,6465.34,1.12,-1693,-1691,6726,6612,6536,6422,6346,6575,6385,43,1950,500,4420,10,1,8693978,563,9.10,0.73,12,0.08,712.00,8897.00,11300,20240430,-42.65,5360,20241115,20.90,9520,-31.93,20250204,6170,5.02,20250311,11300,-42.65,20240430,5360,20.90,20241115,3.47,N,039290,500,43 억,,47573,N,N,0,N,00,N diff --git a/039310/price/prices-20250301.csv b/039310/price/prices-20250301.csv index 4768d8d6a163..5d54eb85c40d 100644 --- a/039310/price/prices-20250301.csv +++ b/039310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1530,3,2,0.20,8928722,5838,13.81,1540,1540,1528,1985,1069,1527,1529.41,1.42,0,298,1551,1539,1533,1521,1515,1536,1518,91,458,500,1030,1,1,18121667,277,2.02,0.27,12,0.03,759.00,5588.00,2360,20240307,-35.17,1366,20241209,12.01,1930,-20.73,20250203,1493,2.48,20250116,2175,-29.66,20240321,1366,12.01,20241209,0.00,N,039310,500,90 억,,257042,N,N,0,N,00,N +20250319,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1530,3,2,0.20,7297162,4772,11.29,1540,1540,1528,1985,1069,1527,1529.16,1.42,0,296,1551,1539,1533,1521,1515,1536,1518,91,458,500,1030,1,1,18121667,277,2.02,0.27,12,0.03,759.00,5588.00,2360,20240307,-35.17,1366,20241209,12.01,1930,-20.73,20250203,1493,2.48,20250116,2175,-29.66,20240321,1366,12.01,20241209,0.00,N,039310,500,90 억,,257042,N,N,0,N,00,N +20250319,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1531,4,2,0.26,7183937,4698,11.11,1540,1540,1528,1985,1069,1527,1529.15,1.42,0,291,1551,1539,1533,1521,1515,1536,1518,91,458,500,1030,1,1,18121667,277,2.02,0.27,12,0.03,759.00,5588.00,2360,20240307,-35.13,1366,20241209,12.08,1930,-20.67,20250203,1493,2.55,20250116,2175,-29.61,20240321,1366,12.08,20241209,0.00,N,039310,500,90 억,,257042,N,N,0,N,00,N +20250319,130451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1531,4,2,0.26,7000445,4578,10.83,1540,1540,1528,1985,1069,1527,1529.15,1.42,0,285,1551,1539,1533,1521,1515,1536,1518,91,458,500,1030,1,1,18121667,277,2.02,0.27,12,0.03,759.00,5588.00,2360,20240307,-35.13,1366,20241209,12.08,1930,-20.67,20250203,1493,2.55,20250116,2175,-29.61,20240321,1366,12.08,20241209,0.00,N,039310,500,90 억,,257042,N,N,0,N,00,N +20250319,120451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1533,6,2,0.39,6266449,4098,9.69,1540,1540,1528,1985,1069,1527,1529.15,1.42,0,289,1551,1539,1533,1521,1515,1536,1518,91,458,500,1030,1,1,18121667,278,2.02,0.27,12,0.02,759.00,5588.00,2360,20240307,-35.04,1366,20241209,12.23,1930,-20.57,20250203,1493,2.68,20250116,2175,-29.52,20240321,1366,12.23,20241209,0.00,N,039310,500,90 억,,257042,N,N,0,N,00,N +20250319,110451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1529,2,2,0.13,4734387,3096,7.32,1540,1540,1528,1985,1069,1527,1529.19,1.42,0,288,1551,1539,1533,1521,1515,1536,1518,91,458,500,1030,1,1,18121667,277,2.01,0.27,12,0.02,759.00,5588.00,2360,20240307,-35.21,1366,20241209,11.93,1930,-20.78,20250203,1493,2.41,20250116,2175,-29.70,20240321,1366,11.93,20241209,0.00,N,039310,500,90 억,,257042,N,N,0,N,00,N +20250319,100452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1539,12,2,0.79,1263357,826,1.95,1540,1540,1528,1985,1069,1527,1529.49,1.42,0,215,1551,1539,1533,1521,1515,1536,1518,91,458,500,1030,1,1,18121667,279,2.03,0.28,12,0.00,759.00,5588.00,2360,20240307,-34.79,1366,20241209,12.66,1930,-20.26,20250203,1493,3.08,20250116,2175,-29.24,20240321,1366,12.66,20241209,0.00,N,039310,500,90 억,,257042,N,N,0,N,00,N +20250319,090453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1540,13,2,0.85,100100,65,0.15,1540,1540,1540,1985,1069,1527,1540.00,1.42,0,-5,1551,1539,1533,1521,1515,1536,1518,91,458,500,1030,1,1,18121667,279,2.03,0.28,12,0.00,759.00,5588.00,2360,20240307,-34.75,1366,20241209,12.74,1930,-20.21,20250203,1493,3.15,20250116,2175,-29.20,20240321,1366,12.74,20241209,0.00,N,039310,500,90 억,,257042,N,N,0,N,00,N 20250318,160449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1527,-6,5,-0.39,64584270,42272,246.27,1533,1545,1527,1992,1074,1533,1527.83,1.25,0,62,1610,1571,1546,1507,1482,1559,1495,91,459,500,1040,1,1,18121667,277,2.01,0.27,12,0.23,759.00,5588.00,2360,20240307,-35.30,1366,20241209,11.79,1930,-20.88,20250203,1493,2.28,20250116,2175,-29.79,20240321,1366,11.79,20241209,0.00,N,039310,500,90 억,,226980,N,N,0,N,00,N 20250318,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1540,7,2,0.46,62819058,41116,239.53,1533,1545,1527,1992,1074,1533,1527.85,1.25,0,25,1610,1571,1546,1507,1482,1559,1495,91,459,500,1040,1,1,18121667,279,2.03,0.28,12,0.23,759.00,5588.00,2360,20240307,-34.75,1366,20241209,12.74,1930,-20.21,20250203,1493,3.15,20250116,2175,-29.20,20240321,1366,12.74,20241209,0.00,N,039310,500,90 억,,226980,N,N,0,N,00,N 20250318,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1540,7,2,0.46,58375717,38211,222.61,1533,1545,1527,1992,1074,1533,1527.72,1.25,0,-7,1610,1571,1546,1507,1482,1559,1495,91,459,500,1040,1,1,18121667,279,2.03,0.28,12,0.21,759.00,5588.00,2360,20240307,-34.75,1366,20241209,12.74,1930,-20.21,20250203,1493,3.15,20250116,2175,-29.20,20240321,1366,12.74,20241209,0.00,N,039310,500,90 억,,226980,N,N,0,N,00,N diff --git a/039340/price/prices-20250301.csv b/039340/price/prices-20250301.csv index 72d9bc62412b..9f2bbeb0e58f 100644 --- a/039340/price/prices-20250301.csv +++ b/039340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160451,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,-10,5,-0.17,111965700,18695,73.20,5970,6015,5940,7800,4200,6000,5989.07,3.27,-3452,-3452,6046,6022,5996,5972,5946,6010,5960,115,1800,500,4560,10,1,23000000,1378,12.85,0.75,12,0.08,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.18,N,039340,500,115 억,,368443,N,N,0,N,00,N +20250319,150452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,0,3,0.00,105131100,17554,68.74,5970,6015,5940,7800,4200,6000,5989.01,3.27,-3289,-3289,6046,6022,5996,5972,5946,6010,5960,115,1800,500,4560,10,1,23000000,1380,12.88,0.75,12,0.08,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.18,N,039340,500,115 억,,368606,N,N,0,N,00,N +20250319,140453,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5980,-20,5,-0.33,30139690,5056,19.80,5970,5980,5940,7800,4200,6000,5961.17,3.28,-2792,-2792,6046,6022,5996,5972,5946,6010,5960,115,1800,500,4560,10,1,23000000,1375,12.83,0.75,12,0.02,466.00,7981.00,6760,20240405,-11.54,4930,20240805,21.30,6330,-5.53,20250102,5370,11.36,20250220,6760,-11.54,20240405,4930,21.30,20240805,0.18,N,039340,500,115 억,,369103,N,N,0,N,00,N +20250319,130452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5980,-20,5,-0.33,26552150,4455,17.44,5970,5980,5940,7800,4200,6000,5960.08,3.28,-2574,-2574,6046,6022,5996,5972,5946,6010,5960,115,1800,500,4560,10,1,23000000,1375,12.83,0.75,12,0.02,466.00,7981.00,6760,20240405,-11.54,4930,20240805,21.30,6330,-5.53,20250102,5370,11.36,20250220,6760,-11.54,20240405,4930,21.30,20240805,0.18,N,039340,500,115 억,,369321,N,N,0,N,00,N +20250319,120451,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5960,-40,5,-0.67,23853700,4003,15.67,5970,5980,5940,7800,4200,6000,5958.96,3.28,-2324,-2324,6046,6022,5996,5972,5946,6010,5960,115,1800,500,4560,10,1,23000000,1371,12.79,0.75,12,0.02,466.00,7981.00,6760,20240405,-11.83,4930,20240805,20.89,6330,-5.85,20250102,5370,10.99,20250220,6760,-11.83,20240405,4930,20.89,20240805,0.18,N,039340,500,115 억,,369571,N,N,0,N,00,N +20250319,110452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5950,-50,5,-0.83,18289200,3068,12.01,5970,5980,5940,7800,4200,6000,5961.28,3.28,-1828,-1828,6046,6022,5996,5972,5946,6010,5960,115,1800,500,4560,10,1,23000000,1369,12.77,0.75,12,0.01,466.00,7981.00,6760,20240405,-11.98,4930,20240805,20.69,6330,-6.00,20250102,5370,10.80,20250220,6760,-11.98,20240405,4930,20.69,20240805,0.18,N,039340,500,115 억,,370067,N,N,0,N,00,N +20250319,100453,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5970,-30,5,-0.50,4013850,672,2.63,5970,5980,5970,7800,4200,6000,5972.99,3.30,-100,-100,6046,6022,5996,5972,5946,6010,5960,115,1800,500,4560,10,1,23000000,1373,12.81,0.75,12,0.00,466.00,7981.00,6760,20240405,-11.69,4930,20240805,21.10,6330,-5.69,20250102,5370,11.17,20250220,6760,-11.69,20240405,4930,21.10,20240805,0.18,N,039340,500,115 억,,371795,N,N,0,N,00,N +20250319,090454,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5970,-30,5,-0.50,77610,13,0.05,5970,5970,5970,7800,4200,6000,5970.00,3.30,0,0,6046,6022,5996,5972,5946,6010,5960,115,1800,500,4560,10,1,23000000,1373,12.81,0.75,12,0.00,466.00,7981.00,6760,20240405,-11.69,4930,20240805,21.10,6330,-5.69,20250102,5370,11.17,20250220,6760,-11.69,20240405,4930,21.10,20240805,0.18,N,039340,500,115 억,,371895,N,N,0,N,00,N 20250318,160449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,-50,5,-0.83,153064410,25538,100.79,6010,6020,5970,7860,4240,6050,5993.59,3.30,-1543,-1608,6123,6086,6013,5976,5903,6105,5995,115,1810,500,4590,10,1,23000000,1380,12.88,0.75,12,0.11,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.19,N,039340,500,115 억,,371895,N,N,0,N,00,N 20250318,150452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,-60,5,-0.99,148842330,24834,98.01,6010,6020,5980,7860,4240,6050,5993.49,3.30,-1361,-1361,6123,6086,6013,5976,5903,6105,5995,115,1810,500,4590,10,1,23000000,1378,12.85,0.75,12,0.11,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.19,N,039340,500,115 억,,372077,N,N,0,N,00,N 20250318,140452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,-50,5,-0.83,24708960,4127,16.29,6010,6010,5980,7860,4240,6050,5987.15,3.30,-1025,-1025,6123,6086,6013,5976,5903,6105,5995,115,1810,500,4590,10,1,23000000,1380,12.88,0.75,12,0.02,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.19,N,039340,500,115 억,,372413,N,N,0,N,00,N diff --git a/039420/price/prices-20250301.csv b/039420/price/prices-20250301.csv index a8844be4a596..59dff8f4d391 100644 --- a/039420/price/prices-20250301.csv +++ b/039420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160451,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2520,-15,5,-0.59,128744485,51453,373.20,2535,2540,2490,3295,1775,2535,2502.18,3.44,0,-1587,2555,2545,2530,2520,2505,2550,2525,121,760,500,1920,5,1,24154730,609,8.00,1.01,12,0.21,315.00,2490.00,2940,20241224,-14.29,2350,20241210,7.23,2665,-5.44,20250106,2475,1.82,20250203,2940,-14.29,20241224,2350,7.23,20241210,1.18,N,039420,500,120 억,,831062,N,N,0,N,00,N +20250319,150452,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2510,-25,5,-0.99,71400630,28517,206.84,2535,2540,2495,3295,1775,2535,2503.79,3.44,0,-511,2555,2545,2530,2520,2505,2550,2525,121,760,500,1920,5,1,24154730,606,7.97,1.01,12,0.12,315.00,2490.00,2940,20241224,-14.63,2350,20241210,6.81,2665,-5.82,20250106,2475,1.41,20250203,2940,-14.63,20241224,2350,6.81,20241210,1.18,N,039420,500,120 억,,831062,N,N,0,N,00,N +20250319,140453,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2515,-20,5,-0.79,12568380,4993,36.22,2535,2540,2510,3295,1775,2535,2517.20,3.44,0,-204,2555,2545,2530,2520,2505,2550,2525,121,760,500,1920,5,1,24154730,607,7.98,1.01,12,0.02,315.00,2490.00,2940,20241224,-14.46,2350,20241210,7.02,2665,-5.63,20250106,2475,1.62,20250203,2940,-14.46,20241224,2350,7.02,20241210,1.18,N,039420,500,120 억,,831062,N,N,0,N,00,N +20250319,130452,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2520,-15,5,-0.59,8107345,3219,23.35,2535,2540,2515,3295,1775,2535,2518.59,3.44,0,-204,2555,2545,2530,2520,2505,2550,2525,121,760,500,1920,5,1,24154730,609,8.00,1.01,12,0.01,315.00,2490.00,2940,20241224,-14.29,2350,20241210,7.23,2665,-5.44,20250106,2475,1.82,20250203,2940,-14.29,20241224,2350,7.23,20241210,1.18,N,039420,500,120 억,,831062,N,N,0,N,00,N +20250319,120452,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2515,-20,5,-0.79,5249795,2083,15.11,2535,2540,2515,3295,1775,2535,2520.30,3.44,0,-171,2555,2545,2530,2520,2505,2550,2525,121,760,500,1920,5,1,24154730,607,7.98,1.01,12,0.01,315.00,2490.00,2940,20241224,-14.46,2350,20241210,7.02,2665,-5.63,20250106,2475,1.62,20250203,2940,-14.46,20241224,2350,7.02,20241210,1.18,N,039420,500,120 억,,831062,N,N,0,N,00,N +20250319,110452,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2530,-5,5,-0.20,1460215,578,4.19,2535,2540,2520,3295,1775,2535,2526.32,3.44,0,-171,2555,2545,2530,2520,2505,2550,2525,121,760,500,1920,5,1,24154730,611,8.03,1.02,12,0.00,315.00,2490.00,2940,20241224,-13.95,2350,20241210,7.66,2665,-5.07,20250106,2475,2.22,20250203,2940,-13.95,20241224,2350,7.66,20241210,1.18,N,039420,500,120 억,,831062,N,N,0,N,00,N +20250319,100453,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2525,-10,5,-0.39,1445055,572,4.15,2535,2540,2520,3295,1775,2535,2526.32,3.44,0,-167,2555,2545,2530,2520,2505,2550,2525,121,760,500,1920,5,1,24154730,610,8.02,1.01,12,0.00,315.00,2490.00,2940,20241224,-14.12,2350,20241210,7.45,2665,-5.25,20250106,2475,2.02,20250203,2940,-14.12,20241224,2350,7.45,20241210,1.18,N,039420,500,120 억,,831062,N,N,0,N,00,N +20250319,090454,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2535,0,3,0.00,144205,57,0.41,2535,2540,2525,3295,1775,2535,2529.91,3.44,0,-41,2555,2545,2530,2520,2505,2550,2525,121,760,500,1920,5,1,24154730,612,8.05,1.02,12,0.00,315.00,2490.00,2940,20241224,-13.78,2350,20241210,7.87,2665,-4.88,20250106,2475,2.42,20250203,2940,-13.78,20241224,2350,7.87,20241210,1.18,N,039420,500,120 억,,831062,N,N,0,N,00,N 20250318,160450,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2535,15,2,0.60,34781265,13759,61.75,2520,2540,2515,3275,1765,2520,2527.89,3.45,0,-2271,2556,2537,2526,2507,2496,2532,2502,121,755,500,1910,5,1,24154730,612,8.05,1.02,12,0.06,315.00,2490.00,2940,20241224,-13.78,2350,20241210,7.87,2665,-4.88,20250106,2475,2.42,20250203,2940,-13.78,20241224,2350,7.87,20241210,1.18,N,039420,500,120 억,,833333,N,N,0,N,00,N 20250318,150453,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2520,0,3,0.00,32780850,12966,58.19,2520,2540,2515,3275,1765,2520,2528.22,3.45,0,-2214,2556,2537,2526,2507,2496,2532,2502,121,755,500,1910,5,1,24154730,609,8.00,1.01,12,0.05,315.00,2490.00,2940,20241224,-14.29,2350,20241210,7.23,2665,-5.44,20250106,2475,1.82,20250203,2940,-14.29,20241224,2350,7.23,20241210,1.18,N,039420,500,120 억,,833333,N,N,0,N,00,N 20250318,140452,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2520,0,3,0.00,31812620,12582,56.46,2520,2540,2515,3275,1765,2520,2528.42,3.45,0,-2256,2556,2537,2526,2507,2496,2532,2502,121,755,500,1910,5,1,24154730,609,8.00,1.01,12,0.05,315.00,2490.00,2940,20241224,-14.29,2350,20241210,7.23,2665,-5.44,20250106,2475,1.82,20250203,2940,-14.29,20241224,2350,7.23,20241210,1.18,N,039420,500,120 억,,833333,N,N,0,N,00,N diff --git a/039440/price/prices-20250301.csv b/039440/price/prices-20250301.csv index a9fdc99bdecc..7bafefa90baa 100644 --- a/039440/price/prices-20250301.csv +++ b/039440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160451,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23550,1500,2,6.80,19815112300,854472,278.87,22050,23800,21700,28650,15450,22050,23189.65,2.54,0,73891,22750,22400,21750,21400,20750,22575,21575,79,6600,500,15430,50,1,15830000,3728,13.74,1.35,12,5.40,1714.00,17437.00,43250,20240313,-45.55,13620,20241210,72.91,25550,-7.83,20250219,17030,38.29,20250102,42600,-44.72,20240418,13620,72.91,20241210,3.94,N,039440,500,79 억,,402682,N,N,330,N,00,N +20250319,150453,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23550,1500,2,6.80,18941906550,817421,266.78,22050,23800,21700,28650,15450,22050,23172.92,2.54,0,72182,22750,22400,21750,21400,20750,22575,21575,79,6600,500,15430,50,1,15830000,3728,13.74,1.35,12,5.16,1714.00,17437.00,43250,20240313,-45.55,13620,20241210,72.91,25550,-7.83,20250219,17030,38.29,20250102,42600,-44.72,20240418,13620,72.91,20241210,3.94,N,039440,500,79 억,,402682,N,N,255,N,00,N +20250319,140454,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23650,1600,2,7.26,16025277700,693990,226.50,22050,23750,21700,28650,15450,22050,23091.67,2.54,0,88756,22750,22400,21750,21400,20750,22575,21575,79,6600,500,15430,50,1,15830000,3744,13.80,1.36,12,4.38,1714.00,17437.00,43250,20240313,-45.32,13620,20241210,73.64,25550,-7.44,20250219,17030,38.87,20250102,42600,-44.48,20240418,13620,73.64,20241210,3.94,N,039440,500,79 억,,402682,N,N,255,N,00,N +20250319,130452,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23550,1500,2,6.80,12925877125,562161,183.47,22050,23600,21700,28650,15450,22050,22993.38,2.54,0,65249,22750,22400,21750,21400,20750,22575,21575,79,6600,500,15430,50,1,15830000,3728,13.74,1.35,12,3.55,1714.00,17437.00,43250,20240313,-45.55,13620,20241210,72.91,25550,-7.83,20250219,17030,38.29,20250102,42600,-44.72,20240418,13620,72.91,20241210,3.94,N,039440,500,79 억,,402682,N,N,255,N,00,N +20250319,120452,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23550,1500,2,6.80,11198698575,488713,159.50,22050,23550,21700,28650,15450,22050,22914.86,2.54,0,61315,22750,22400,21750,21400,20750,22575,21575,79,6600,500,15430,50,1,15830000,3728,13.74,1.35,12,3.09,1714.00,17437.00,43250,20240313,-45.55,13620,20241210,72.91,25550,-7.83,20250219,17030,38.29,20250102,42600,-44.72,20240418,13620,72.91,20241210,3.94,N,039440,500,79 억,,402682,N,N,255,N,00,N +20250319,110452,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23100,1050,2,4.76,8204217275,360451,117.64,22050,23300,21700,28650,15450,22050,22761.19,2.54,0,42767,22750,22400,21750,21400,20750,22575,21575,79,6600,500,15430,50,1,15830000,3657,13.48,1.32,12,2.28,1714.00,17437.00,43250,20240313,-46.59,13620,20241210,69.60,25550,-9.59,20250219,17030,35.64,20250102,42600,-45.77,20240418,13620,69.60,20241210,3.94,N,039440,500,79 억,,402682,N,N,255,N,00,N +20250319,100453,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22850,800,2,3.63,3993391925,177758,58.02,22050,22850,21700,28650,15450,22050,22465.58,2.54,0,18657,22750,22400,21750,21400,20750,22575,21575,79,6600,500,15430,50,1,15830000,3617,13.33,1.31,12,1.12,1714.00,17437.00,43250,20240313,-47.17,13620,20241210,67.77,25550,-10.57,20250219,17030,34.17,20250102,42600,-46.36,20240418,13620,67.77,20241210,3.94,N,039440,500,79 억,,402682,N,N,255,N,00,N +20250319,090454,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22450,400,2,1.81,1054834200,47356,15.46,22050,22550,21700,28650,15450,22050,22275.08,2.54,0,-2723,22750,22400,21750,21400,20750,22575,21575,79,6600,500,15430,50,1,15830000,3554,13.10,1.29,12,0.30,1714.00,17437.00,43250,20240313,-48.09,13620,20241210,64.83,25550,-12.13,20250219,17030,31.83,20250102,42600,-47.30,20240418,13620,64.83,20241210,3.94,N,039440,500,79 억,,402682,N,N,255,N,00,N 20250318,160450,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22050,650,2,3.04,6645936900,304939,82.30,21700,22100,21100,27800,15000,21400,21793.15,2.40,0,25308,22300,21850,21550,21100,20800,21700,20950,79,6400,500,14980,50,1,15830000,3491,12.86,1.26,12,1.93,1714.00,17437.00,43250,20240313,-49.02,13620,20241210,61.89,25550,-13.70,20250219,17030,29.48,20250102,42600,-48.24,20240418,13620,61.89,20241210,4.24,N,039440,500,79 억,,380424,N,N,255,N,00,N 20250318,150453,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22100,700,2,3.27,5887057975,270531,73.01,21700,22100,21100,27800,15000,21400,21761.41,2.40,0,34810,22300,21850,21550,21100,20800,21700,20950,79,6400,500,14980,50,1,15830000,3498,12.89,1.27,12,1.71,1714.00,17437.00,43250,20240313,-48.90,13620,20241210,62.26,25550,-13.50,20250219,17030,29.77,20250102,42600,-48.12,20240418,13620,62.26,20241210,4.24,N,039440,500,79 억,,380424,N,N,3830,N,00,N 20250318,140452,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21700,300,2,1.40,4867748725,223893,60.42,21700,22050,21100,27800,15000,21400,21741.74,2.40,0,26816,22300,21850,21550,21100,20800,21700,20950,79,6400,500,14980,50,1,15830000,3435,12.66,1.24,12,1.41,1714.00,17437.00,43250,20240313,-49.83,13620,20241210,59.32,25550,-15.07,20250219,17030,27.42,20250102,42600,-49.06,20240418,13620,59.32,20241210,4.24,N,039440,500,79 억,,380424,N,N,3830,N,00,N diff --git a/039490/price/prices-20250301.csv b/039490/price/prices-20250301.csv index 7dcd9da8f141..93e086736eec 100644 --- a/039490/price/prices-20250301.csv +++ b/039490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160452,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,133900,8600,2,6.86,32054761950,241845,222.04,125300,136000,124400,162800,87800,125300,132542.70,25.87,0,41564,128900,127100,124600,122800,120300,128000,123700,1311,37500,5000,95220,100,1,25526706,34180,8.91,0.77,12,0.95,15021.00,172847.00,146400,20240716,-8.54,110500,20241209,21.18,136000,-1.54,20250319,111000,20.63,20250102,146400,-8.54,20240716,110500,21.18,20241209,0.18,N,039490,5000,1311 억,,6604682,N,N,338,N,00,N +20250319,150453,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,133300,8000,2,6.38,30667536150,231476,212.52,125300,136000,124400,162800,87800,125300,132487.05,25.87,0,36505,128900,127100,124600,122800,120300,128000,123700,1311,37500,5000,95220,100,1,25526706,34027,8.87,0.77,12,0.91,15021.00,172847.00,146400,20240716,-8.95,110500,20241209,20.63,136000,-1.99,20250319,111000,20.09,20250102,146400,-8.95,20240716,110500,20.63,20241209,0.18,N,039490,5000,1311 억,,6604682,N,N,67,N,00,N +20250319,140454,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,135700,10400,2,8.30,24706401900,187173,171.84,125300,136000,124400,162800,87800,125300,131997.86,25.87,0,31860,128900,127100,124600,122800,120300,128000,123700,1311,37500,5000,95220,100,1,25526706,34640,9.03,0.79,12,0.73,15021.00,172847.00,146400,20240716,-7.31,110500,20241209,22.81,136000,-0.22,20250319,111000,22.25,20250102,146400,-7.31,20240716,110500,22.81,20241209,0.18,N,039490,5000,1311 억,,6604682,N,N,67,N,00,N +20250319,130452,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,134500,9200,2,7.34,18436869000,140728,129.20,125300,134800,124400,162800,87800,125300,131010.87,25.87,0,25568,128900,127100,124600,122800,120300,128000,123700,1311,37500,5000,95220,100,1,25526706,34333,8.95,0.78,12,0.55,15021.00,172847.00,146400,20240716,-8.13,110500,20241209,21.72,134800,-0.22,20250319,111000,21.17,20250102,146400,-8.13,20240716,110500,21.72,20241209,0.18,N,039490,5000,1311 억,,6604682,N,N,67,N,00,N +20250319,120452,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,133000,7700,2,6.15,14211065350,109091,100.16,125300,133100,124400,162800,87800,125300,130268.22,25.87,0,23351,128900,127100,124600,122800,120300,128000,123700,1311,37500,5000,95220,100,1,25526706,33951,8.85,0.77,12,0.43,15021.00,172847.00,146400,20240716,-9.15,110500,20241209,20.36,133100,-0.08,20250319,111000,19.82,20250102,146400,-9.15,20240716,110500,20.36,20241209,0.18,N,039490,5000,1311 억,,6604682,N,N,67,N,00,N +20250319,110452,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,132200,6900,2,5.51,10580195200,81724,75.03,125300,132500,124400,162800,87800,125300,129462.78,25.87,0,22694,128900,127100,124600,122800,120300,128000,123700,1311,37500,5000,95220,100,1,25526706,33746,8.80,0.76,12,0.32,15021.00,172847.00,146400,20240716,-9.70,110500,20241209,19.64,132500,-0.23,20250319,111000,19.10,20250102,146400,-9.70,20240716,110500,19.64,20241209,0.18,N,039490,5000,1311 억,,6604682,N,N,67,N,00,N +20250319,100454,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128700,3400,2,2.71,3477087700,27331,25.09,125300,128800,124400,162800,87800,125300,127221.74,25.87,0,6787,128900,127100,124600,122800,120300,128000,123700,1311,37500,5000,95220,100,1,25526706,32853,8.57,0.74,12,0.11,15021.00,172847.00,146400,20240716,-12.09,110500,20241209,16.47,128800,-0.08,20250319,111000,15.95,20250102,146400,-12.09,20240716,110500,16.47,20241209,0.18,N,039490,5000,1311 억,,6604682,N,N,67,N,00,N +20250319,090455,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125300,0,3,0.00,74382500,594,0.55,125300,125400,124700,162800,87800,125300,125222.41,25.87,0,156,128900,127100,124600,122800,120300,128000,123700,1311,37500,5000,95220,100,1,25526706,31985,8.34,0.72,12,0.00,15021.00,172847.00,146400,20240716,-14.41,110500,20241209,13.39,126400,-0.87,20250318,111000,12.88,20250102,146400,-14.41,20240716,110500,13.39,20241209,0.18,N,039490,5000,1311 억,,6604682,N,N,67,N,00,N 20250318,160450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125300,3600,2,2.96,13517939600,108260,186.25,122900,126400,122100,158200,85200,121700,124865.51,25.82,0,22693,124033,122866,121633,120466,119233,122250,119850,1311,36500,5000,92490,100,1,25526706,31985,8.34,0.72,12,0.42,15021.00,172847.00,146400,20240716,-14.41,110500,20241209,13.39,126400,-0.87,20250318,111000,12.88,20250102,146400,-14.41,20240716,110500,13.39,20241209,0.18,N,039490,5000,1311 억,,6591260,N,N,67,N,00,N 20250318,150453,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125100,3400,2,2.79,12932643150,103585,178.21,122900,126400,122100,158200,85200,121700,124850.57,25.82,0,22470,124033,122866,121633,120466,119233,122250,119850,1311,36500,5000,92490,100,1,25526706,31934,8.33,0.72,12,0.41,15021.00,172847.00,146400,20240716,-14.55,110500,20241209,13.21,126400,-1.03,20250318,111000,12.70,20250102,146400,-14.55,20240716,110500,13.21,20241209,0.18,N,039490,5000,1311 억,,6591260,N,N,10,N,00,N 20250318,140452,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125500,3800,2,3.12,11301011900,90548,155.78,122900,126400,122100,158200,85200,121700,124806.90,25.82,0,24167,124033,122866,121633,120466,119233,122250,119850,1311,36500,5000,92490,100,1,25526706,32036,8.35,0.73,12,0.35,15021.00,172847.00,146400,20240716,-14.28,110500,20241209,13.57,126400,-0.71,20250318,111000,13.06,20250102,146400,-14.28,20240716,110500,13.57,20241209,0.18,N,039490,5000,1311 억,,6591260,N,N,10,N,00,N diff --git a/039560/price/prices-20250301.csv b/039560/price/prices-20250301.csv index d9c320312de7..0ff13fb13da5 100644 --- a/039560/price/prices-20250301.csv +++ b/039560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160452,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2975,-20,5,-0.67,1257644380,424147,15.56,3000,3010,2800,3890,2100,2995,2965.06,3.48,0,10847,3271,3132,2976,2837,2681,3055,2760,210,895,500,2150,5,1,39613981,1179,-1.24,0.39,12,1.07,-2404.00,7657.00,4420,20240313,-32.69,2800,20250319,6.25,4190,-29.00,20250213,2800,6.25,20250319,4400,-32.39,20241115,2800,6.25,20250319,2.05,N,039560,500,210 억,,1379480,N,N,97,N,00,N +20250319,150453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2965,-30,5,-1.00,1205771375,406662,14.92,3000,3010,2800,3890,2100,2995,2964.99,3.48,0,15342,3271,3132,2976,2837,2681,3055,2760,210,895,500,2150,5,1,39613981,1175,-1.23,0.39,12,1.03,-2404.00,7657.00,4420,20240313,-32.92,2800,20250319,5.89,4190,-29.24,20250213,2800,5.89,20250319,4400,-32.61,20241115,2800,5.89,20250319,2.05,N,039560,500,210 억,,1379480,N,N,72,N,00,N +20250319,140454,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2980,-15,5,-0.50,1149529095,387706,14.22,3000,3010,2800,3890,2100,2995,2964.89,3.48,0,18334,3271,3132,2976,2837,2681,3055,2760,210,895,500,2150,5,1,39613981,1180,-1.24,0.39,12,0.98,-2404.00,7657.00,4420,20240313,-32.58,2800,20250319,6.43,4190,-28.88,20250213,2800,6.43,20250319,4400,-32.27,20241115,2800,6.43,20250319,2.05,N,039560,500,210 억,,1379480,N,N,72,N,00,N +20250319,130453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2975,-20,5,-0.67,1062242875,358357,13.14,3000,3010,2800,3890,2100,2995,2964.14,3.48,0,21120,3271,3132,2976,2837,2681,3055,2760,210,895,500,2150,5,1,39613981,1179,-1.24,0.39,12,0.90,-2404.00,7657.00,4420,20240313,-32.69,2800,20250319,6.25,4190,-29.00,20250213,2800,6.25,20250319,4400,-32.39,20241115,2800,6.25,20250319,2.05,N,039560,500,210 억,,1379480,N,N,72,N,00,N +20250319,120453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2995,0,3,0.00,1003566385,338691,12.42,3000,3010,2800,3890,2100,2995,2963.01,3.48,0,20325,3271,3132,2976,2837,2681,3055,2760,210,895,500,2150,5,1,39613981,1186,-1.25,0.39,12,0.85,-2404.00,7657.00,4420,20240313,-32.24,2800,20250319,6.96,4190,-28.52,20250213,2800,6.96,20250319,4400,-31.93,20241115,2800,6.96,20250319,2.05,N,039560,500,210 억,,1379480,N,N,72,N,00,N +20250319,110453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2960,-35,5,-1.17,835822975,282616,10.37,3000,3000,2800,3890,2100,2995,2957.36,3.48,0,-279,3271,3132,2976,2837,2681,3055,2760,210,895,500,2150,5,1,39613981,1173,-1.23,0.39,12,0.71,-2404.00,7657.00,4420,20240313,-33.03,2800,20250319,5.71,4190,-29.36,20250213,2800,5.71,20250319,4400,-32.73,20241115,2800,5.71,20250319,2.05,N,039560,500,210 억,,1379480,N,N,72,N,00,N +20250319,100454,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2975,-20,5,-0.67,588540045,199218,7.31,3000,3000,2800,3890,2100,2995,2954.10,3.48,0,-3931,3271,3132,2976,2837,2681,3055,2760,210,895,500,2150,5,1,39613981,1179,-1.24,0.39,12,0.50,-2404.00,7657.00,4420,20240313,-32.69,2800,20250319,6.25,4190,-29.00,20250213,2800,6.25,20250319,4400,-32.39,20241115,2800,6.25,20250319,2.05,N,039560,500,210 억,,1379480,N,N,72,N,00,N +20250319,090455,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2950,-45,5,-1.50,191259265,64991,2.38,3000,3000,2800,3890,2100,2995,2942.28,3.48,0,3217,3271,3132,2976,2837,2681,3055,2760,210,895,500,2150,5,1,39613981,1169,-1.23,0.39,12,0.16,-2404.00,7657.00,4420,20240313,-33.26,2800,20250319,5.36,4190,-29.59,20250213,2800,5.36,20250319,4400,-32.95,20241115,2800,5.36,20250319,2.05,N,039560,500,210 억,,1379480,N,N,72,N,00,N 20250318,160451,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2995,-480,5,-13.81,7928178049,2714948,731.03,3050,3115,2820,4515,2435,3475,2919.98,4.20,0,-279563,3738,3606,3518,3386,3298,3562,3342,210,1040,500,2500,5,1,39613981,1186,-1.25,0.39,12,6.85,-2404.00,7657.00,4420,20240313,-32.24,2820,20250318,6.21,4190,-28.52,20250213,2820,6.21,20250318,4400,-31.93,20241115,2820,6.21,20250318,2.04,N,039560,500,210 억,,1663001,N,N,72,N,00,N 20250318,150453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3005,-470,5,-13.53,7675010559,2630791,708.37,3050,3115,2820,4515,2435,3475,2917.38,4.20,0,-260385,3738,3606,3518,3386,3298,3562,3342,210,1040,500,2500,5,1,39613981,1190,-1.25,0.39,12,6.64,-2404.00,7657.00,4420,20240313,-32.01,2820,20250318,6.56,4190,-28.28,20250213,2820,6.56,20250318,4400,-31.70,20241115,2820,6.56,20250318,2.04,N,039560,500,210 억,,1663001,N,N,1,N,00,N 20250318,140453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2935,-540,5,-15.54,6836966636,2348788,632.44,3050,3115,2820,4515,2435,3475,2910.85,4.20,0,-321222,3738,3606,3518,3386,3298,3562,3342,210,1040,500,2500,5,1,39613981,1163,-1.22,0.38,12,5.93,-2404.00,7657.00,4420,20240313,-33.60,2820,20250318,4.08,4190,-29.95,20250213,2820,4.08,20250318,4400,-33.30,20241115,2820,4.08,20250318,2.04,N,039560,500,210 억,,1663001,N,N,1,N,00,N diff --git a/039570/price/prices-20250301.csv b/039570/price/prices-20250301.csv index 25f1833706d2..4d48d45339e9 100644 --- a/039570/price/prices-20250301.csv +++ b/039570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160452,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8470,0,3,0.00,72285680,8562,53.76,8470,8570,8400,11010,5930,8470,8442.61,4.12,0,-3122,8720,8595,8485,8360,8250,8540,8305,130,2540,500,6260,10,1,25957601,2199,16.71,0.77,12,0.03,507.00,11038.00,12200,20240514,-30.57,7500,20240805,12.93,10220,-17.12,20250121,7540,12.33,20250110,12200,-30.57,20240514,7500,12.93,20240805,0.07,N,039570,500,129 억,,1069475,N,N,3,N,00,N +20250319,150453,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8430,-40,5,-0.47,68067870,8062,50.62,8470,8570,8400,11010,5930,8470,8443.05,4.12,0,-2823,8720,8595,8485,8360,8250,8540,8305,130,2540,500,6260,10,1,25957601,2188,16.63,0.76,12,0.03,507.00,11038.00,12200,20240514,-30.90,7500,20240805,12.40,10220,-17.51,20250121,7540,11.80,20250110,12200,-30.90,20240514,7500,12.40,20240805,0.07,N,039570,500,129 억,,1069475,N,N,24,N,00,N +20250319,140455,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8430,-40,5,-0.47,62232590,7371,46.28,8470,8570,8400,11010,5930,8470,8442.90,4.12,0,-2367,8720,8595,8485,8360,8250,8540,8305,130,2540,500,6260,10,1,25957601,2188,16.63,0.76,12,0.03,507.00,11038.00,12200,20240514,-30.90,7500,20240805,12.40,10220,-17.51,20250121,7540,11.80,20250110,12200,-30.90,20240514,7500,12.40,20240805,0.07,N,039570,500,129 억,,1069475,N,N,24,N,00,N +20250319,130453,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8430,-40,5,-0.47,56183780,6655,41.78,8470,8570,8400,11010,5930,8470,8442.34,4.12,0,-2208,8720,8595,8485,8360,8250,8540,8305,130,2540,500,6260,10,1,25957601,2188,16.63,0.76,12,0.03,507.00,11038.00,12200,20240514,-30.90,7500,20240805,12.40,10220,-17.51,20250121,7540,11.80,20250110,12200,-30.90,20240514,7500,12.40,20240805,0.07,N,039570,500,129 억,,1069475,N,N,24,N,00,N +20250319,120453,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8410,-60,5,-0.71,54110200,6409,40.24,8470,8570,8400,11010,5930,8470,8442.85,4.12,0,-2065,8720,8595,8485,8360,8250,8540,8305,130,2540,500,6260,10,1,25957601,2183,16.59,0.76,12,0.02,507.00,11038.00,12200,20240514,-31.07,7500,20240805,12.13,10220,-17.71,20250121,7540,11.54,20250110,12200,-31.07,20240514,7500,12.13,20240805,0.07,N,039570,500,129 억,,1069475,N,N,24,N,00,N +20250319,110453,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8430,-40,5,-0.47,38804300,4590,28.82,8470,8570,8400,11010,5930,8470,8454.10,4.12,0,-1175,8720,8595,8485,8360,8250,8540,8305,130,2540,500,6260,10,1,25957601,2188,16.63,0.76,12,0.02,507.00,11038.00,12200,20240514,-30.90,7500,20240805,12.40,10220,-17.51,20250121,7540,11.80,20250110,12200,-30.90,20240514,7500,12.40,20240805,0.07,N,039570,500,129 억,,1069475,N,N,24,N,00,N +20250319,100454,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8450,-20,5,-0.24,17643950,2082,13.07,8470,8570,8420,11010,5930,8470,8474.52,4.12,0,-743,8720,8595,8485,8360,8250,8540,8305,130,2540,500,6260,10,1,25957601,2193,16.67,0.77,12,0.01,507.00,11038.00,12200,20240514,-30.74,7500,20240805,12.67,10220,-17.32,20250121,7540,12.07,20250110,12200,-30.74,20240514,7500,12.67,20240805,0.07,N,039570,500,129 억,,1069475,N,N,24,N,00,N +20250319,090455,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8570,100,2,1.18,351170,41,0.26,8470,8570,8470,11010,5930,8470,8565.12,4.12,0,-38,8720,8595,8485,8360,8250,8540,8305,130,2540,500,6260,10,1,25957601,2225,16.90,0.78,12,0.00,507.00,11038.00,12200,20240514,-29.75,7500,20240805,14.27,10220,-16.14,20250121,7540,13.66,20250110,12200,-29.75,20240514,7500,14.27,20240805,0.07,N,039570,500,129 억,,1069475,N,N,24,N,00,N 20250318,160451,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8470,-110,5,-1.28,134900625,15927,159.77,8610,8610,8375,11150,6010,8580,8469.93,4.13,0,-4552,8813,8696,8633,8516,8453,8665,8485,130,2570,500,6340,10,1,25957601,2199,16.71,0.77,12,0.06,507.00,11038.00,12200,20240514,-30.57,7500,20240805,12.93,10220,-17.12,20250121,7540,12.33,20250110,12200,-30.57,20240514,7500,12.93,20240805,0.07,N,039570,500,129 억,,1071462,N,N,24,N,00,N 20250318,150454,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8460,-120,5,-1.40,128711150,15196,152.43,8610,8610,8375,11150,6010,8580,8470.07,4.13,0,-4235,8813,8696,8633,8516,8453,8665,8485,130,2570,500,6340,10,1,25957601,2196,16.69,0.77,12,0.06,507.00,11038.00,12200,20240514,-30.66,7500,20240805,12.80,10220,-17.22,20250121,7540,12.20,20250110,12200,-30.66,20240514,7500,12.80,20240805,0.07,N,039570,500,129 억,,1071462,N,N,7,N,00,N 20250318,140453,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8440,-140,5,-1.63,93606445,11025,110.59,8610,8610,8440,11150,6010,8580,8490.38,4.13,0,-4188,8813,8696,8633,8516,8453,8665,8485,130,2570,500,6340,10,1,25957601,2191,16.65,0.76,12,0.04,507.00,11038.00,12200,20240514,-30.82,7500,20240805,12.53,10220,-17.42,20250121,7540,11.94,20250110,12200,-30.82,20240514,7500,12.53,20240805,0.07,N,039570,500,129 억,,1071462,N,N,7,N,00,N diff --git a/039610/price/prices-20250301.csv b/039610/price/prices-20250301.csv index 1568cbe9b729..818126424491 100644 --- a/039610/price/prices-20250301.csv +++ b/039610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,-40,5,-0.34,16609928430,1449048,69.17,11500,11720,11150,15270,8230,11750,11461.66,1.86,0,-62097,12276,12012,11486,11222,10696,12145,11355,52,3520,500,7280,10,1,10410400,1219,15.11,1.38,12,13.92,775.00,8503.00,15420,20240823,-24.06,5000,20240419,134.20,12260,-4.49,20250307,7260,61.29,20250102,15420,-24.06,20240823,5000,134.20,20240419,8.77,N,039610,500,52 억,,194018,N,N,35,N,00,N +20250319,150454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11490,-260,5,-2.21,13533197330,1185108,56.57,11500,11720,11150,15270,8230,11750,11418.85,1.86,0,-72781,12276,12012,11486,11222,10696,12145,11355,52,3520,500,7280,10,1,10410400,1196,14.83,1.35,12,11.38,775.00,8503.00,15420,20240823,-25.49,5000,20240419,129.80,12260,-6.28,20250307,7260,58.26,20250102,15420,-25.49,20240823,5000,129.80,20240419,8.77,N,039610,500,52 억,,194018,N,N,88,N,00,N +20250319,140455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,-390,5,-3.32,12522203060,1096337,52.34,11500,11720,11150,15270,8230,11750,11421.28,1.86,0,-76785,12276,12012,11486,11222,10696,12145,11355,52,3520,500,7280,10,1,10410400,1183,14.66,1.34,12,10.53,775.00,8503.00,15420,20240823,-26.33,5000,20240419,127.20,12260,-7.34,20250307,7260,56.47,20250102,15420,-26.33,20240823,5000,127.20,20240419,8.77,N,039610,500,52 억,,194018,N,N,88,N,00,N +20250319,130453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11370,-380,5,-3.23,12044111285,1054292,50.33,11500,11720,11150,15270,8230,11750,11423.30,1.86,0,-72345,12276,12012,11486,11222,10696,12145,11355,52,3520,500,7280,10,1,10410400,1184,14.67,1.34,12,10.13,775.00,8503.00,15420,20240823,-26.26,5000,20240419,127.40,12260,-7.26,20250307,7260,56.61,20250102,15420,-26.26,20240823,5000,127.40,20240419,8.77,N,039610,500,52 억,,194018,N,N,88,N,00,N +20250319,120453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11430,-320,5,-2.72,11353211215,993734,47.44,11500,11720,11150,15270,8230,11750,11424.17,1.86,0,-75306,12276,12012,11486,11222,10696,12145,11355,52,3520,500,7280,10,1,10410400,1190,14.75,1.34,12,9.55,775.00,8503.00,15420,20240823,-25.88,5000,20240419,128.60,12260,-6.77,20250307,7260,57.44,20250102,15420,-25.88,20240823,5000,128.60,20240419,8.77,N,039610,500,52 억,,194018,N,N,88,N,00,N +20250319,110453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11270,-480,5,-4.09,6495527540,571792,27.30,11500,11620,11150,15270,8230,11750,11358.64,1.86,0,-57396,12276,12012,11486,11222,10696,12145,11355,52,3520,500,7280,10,1,10410400,1173,14.54,1.33,12,5.49,775.00,8503.00,15420,20240823,-26.91,5000,20240419,125.40,12260,-8.08,20250307,7260,55.23,20250102,15420,-26.91,20240823,5000,125.40,20240419,8.77,N,039610,500,52 억,,194018,N,N,88,N,00,N +20250319,100454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11270,-480,5,-4.09,5238204810,459734,21.95,11500,11620,11240,15270,8230,11750,11392.51,1.86,0,-45041,12276,12012,11486,11222,10696,12145,11355,52,3520,500,7280,10,1,10410400,1173,14.54,1.33,12,4.42,775.00,8503.00,15420,20240823,-26.91,5000,20240419,125.40,12260,-8.08,20250307,7260,55.23,20250102,15420,-26.91,20240823,5000,125.40,20240419,8.77,N,039610,500,52 억,,194018,N,N,88,N,00,N +20250319,090455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,-300,5,-2.55,1702199425,147999,7.07,11500,11620,11240,15270,8230,11750,11498.18,1.86,0,-10095,12276,12012,11486,11222,10696,12145,11355,52,3520,500,7280,10,1,10410400,1192,14.77,1.35,12,1.42,775.00,8503.00,15420,20240823,-25.75,5000,20240419,129.00,12260,-6.61,20250307,7260,57.71,20250102,15420,-25.75,20240823,5000,129.00,20240419,8.77,N,039610,500,52 억,,194018,N,N,88,N,00,N 20250318,160451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11750,770,2,7.01,22509070210,1972356,297.86,10990,11750,10960,14270,7690,10980,11410.35,2.00,0,-14972,11586,11282,11026,10722,10466,11155,10595,52,3290,500,6800,10,1,10410400,1223,15.16,1.38,12,18.95,775.00,8503.00,15420,20240823,-23.80,5000,20240419,135.00,12260,-4.16,20250307,7260,61.85,20250102,15420,-23.80,20240823,5000,135.00,20240419,9.25,N,039610,500,52 억,,208589,N,N,88,N,00,N 20250318,150454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,380,2,3.46,16217044285,1429079,215.81,10990,11550,10960,14270,7690,10980,11348.39,2.00,0,75936,11586,11282,11026,10722,10466,11155,10595,52,3290,500,6800,10,1,10410400,1183,14.66,1.34,12,13.73,775.00,8503.00,15420,20240823,-26.33,5000,20240419,127.20,12260,-7.34,20250307,7260,56.47,20250102,15420,-26.33,20240823,5000,127.20,20240419,9.25,N,039610,500,52 억,,208589,N,N,0,N,00,N 20250318,140453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11330,350,2,3.19,15340122790,1351795,204.14,10990,11550,10960,14270,7690,10980,11348.49,2.00,0,77931,11586,11282,11026,10722,10466,11155,10595,52,3290,500,6800,10,1,10410400,1179,14.62,1.33,12,12.99,775.00,8503.00,15420,20240823,-26.52,5000,20240419,126.60,12260,-7.59,20250307,7260,56.06,20250102,15420,-26.52,20240823,5000,126.60,20240419,9.25,N,039610,500,52 억,,208589,N,N,0,N,00,N diff --git a/039740/price/prices-20250301.csv b/039740/price/prices-20250301.csv index c3857eb302ff..a165a8beeaa0 100644 --- a/039740/price/prices-20250301.csv +++ b/039740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,25,2,0.91,28401084,10410,284.35,2725,2780,2710,3575,1925,2750,2728.25,0.30,0,-121,2833,2791,2748,2706,2663,2812,2727,40,825,500,1920,5,1,8018397,223,11.14,0.48,12,0.13,249.00,5737.00,3705,20240412,-25.10,2235,20241206,24.16,2830,-1.94,20250311,2390,16.11,20250102,3705,-25.10,20240412,2235,24.16,20241206,0.08,N,039740,500,40 억,,24308,N,N,0,N,00,N +20250319,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,30,2,1.09,27081249,9929,271.21,2725,2780,2710,3575,1925,2750,2727.49,0.30,0,-66,2833,2791,2748,2706,2663,2812,2727,40,825,500,1920,5,1,8018397,223,11.16,0.48,12,0.12,249.00,5737.00,3705,20240412,-24.97,2235,20241206,24.38,2830,-1.77,20250311,2390,16.32,20250102,3705,-24.97,20240412,2235,24.38,20241206,0.08,N,039740,500,40 억,,24308,N,N,0,N,00,N +20250319,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,0,3,0.00,22688859,8340,227.81,2725,2750,2710,3575,1925,2750,2720.49,0.30,0,-55,2833,2791,2748,2706,2663,2812,2727,40,825,500,1920,5,1,8018397,221,11.04,0.48,12,0.10,249.00,5737.00,3705,20240412,-25.78,2235,20241206,23.04,2830,-2.83,20250311,2390,15.06,20250102,3705,-25.78,20240412,2235,23.04,20241206,0.08,N,039740,500,40 억,,24308,N,N,0,N,00,N +20250319,130454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,-40,5,-1.45,8937754,3283,89.67,2725,2750,2710,3575,1925,2750,2722.43,0.30,0,44,2833,2791,2748,2706,2663,2812,2727,40,825,500,1920,5,1,8018397,217,10.88,0.47,12,0.04,249.00,5737.00,3705,20240412,-26.86,2235,20241206,21.25,2830,-4.24,20250311,2390,13.39,20250102,3705,-26.86,20240412,2235,21.25,20241206,0.08,N,039740,500,40 억,,24308,N,N,0,N,00,N +20250319,120453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,0,3,0.00,4188265,1535,41.93,2725,2750,2710,3575,1925,2750,2728.51,0.30,0,-169,2833,2791,2748,2706,2663,2812,2727,40,825,500,1920,5,1,8018397,221,11.04,0.48,12,0.02,249.00,5737.00,3705,20240412,-25.78,2235,20241206,23.04,2830,-2.83,20250311,2390,15.06,20250102,3705,-25.78,20240412,2235,23.04,20241206,0.08,N,039740,500,40 억,,24308,N,N,0,N,00,N +20250319,110454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,-15,5,-0.55,2765545,1017,27.78,2725,2750,2710,3575,1925,2750,2719.32,0.30,0,-17,2833,2791,2748,2706,2663,2812,2727,40,825,500,1920,5,1,8018397,219,10.98,0.48,12,0.01,249.00,5737.00,3705,20240412,-26.18,2235,20241206,22.37,2830,-3.36,20250311,2390,14.44,20250102,3705,-26.18,20240412,2235,22.37,20241206,0.08,N,039740,500,40 억,,24308,N,N,0,N,00,N +20250319,100455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,-5,5,-0.18,2220790,816,22.29,2725,2750,2710,3575,1925,2750,2721.56,0.30,0,-33,2833,2791,2748,2706,2663,2812,2727,40,825,500,1920,5,1,8018397,220,11.02,0.48,12,0.01,249.00,5737.00,3705,20240412,-25.91,2235,20241206,22.82,2830,-3.00,20250311,2390,14.85,20250102,3705,-25.91,20240412,2235,22.82,20241206,0.08,N,039740,500,40 억,,24308,N,N,0,N,00,N +20250319,090456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,0,3,0.00,51565,19,0.52,2725,2750,2710,3575,1925,2750,2713.95,0.30,0,-1,2833,2791,2748,2706,2663,2812,2727,40,825,500,1920,5,1,8018397,221,11.04,0.48,12,0.00,249.00,5737.00,3705,20240412,-25.78,2235,20241206,23.04,2830,-2.83,20250311,2390,15.06,20250102,3705,-25.78,20240412,2235,23.04,20241206,0.08,N,039740,500,40 억,,24308,N,N,0,N,00,N 20250318,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,10,2,0.36,10027970,3661,27.52,2705,2790,2705,3560,1920,2740,2739.13,0.30,0,-33,2773,2756,2728,2711,2683,2765,2720,40,820,500,1910,5,1,8018397,221,11.04,0.48,12,0.05,249.00,5737.00,3705,20240412,-25.78,2235,20241206,23.04,2830,-2.83,20250311,2390,15.06,20250102,3705,-25.78,20240412,2235,23.04,20241206,0.09,N,039740,500,40 억,,24195,N,N,0,N,00,N 20250318,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,0,3,0.00,8932275,3261,24.52,2705,2790,2705,3560,1920,2740,2739.12,0.30,0,-35,2773,2756,2728,2711,2683,2765,2720,40,820,500,1910,5,1,8018397,220,11.00,0.48,12,0.04,249.00,5737.00,3705,20240412,-26.05,2235,20241206,22.60,2830,-3.18,20250311,2390,14.64,20250102,3705,-26.05,20240412,2235,22.60,20241206,0.09,N,039740,500,40 억,,24195,N,N,0,N,00,N 20250318,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,20,2,0.73,8571335,3129,23.52,2705,2790,2705,3560,1920,2740,2739.32,0.30,0,-40,2773,2756,2728,2711,2683,2765,2720,40,820,500,1910,5,1,8018397,221,11.08,0.48,12,0.04,249.00,5737.00,3705,20240412,-25.51,2235,20241206,23.49,2830,-2.47,20250311,2390,15.48,20250102,3705,-25.51,20240412,2235,23.49,20241206,0.09,N,039740,500,40 억,,24195,N,N,0,N,00,N diff --git a/039830/price/prices-20250301.csv b/039830/price/prices-20250301.csv index 47d642b79dc2..27ae847a5b1e 100644 --- a/039830/price/prices-20250301.csv +++ b/039830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,-50,5,-0.72,136131140,19540,59.69,7020,7050,6900,9080,4900,6990,6966.79,0.65,0,-6499,7123,7056,7003,6936,6883,7090,6970,54,2090,500,5030,10,1,10762890,747,10.50,0.53,12,0.18,661.00,13089.00,7350,20250221,-5.58,5150,20240909,34.76,7350,-5.58,20250221,5800,19.66,20250122,7350,-5.58,20250221,5150,34.76,20240909,0.26,N,039830,500,53 억,,70467,N,N,0,N,00,N +20250319,150454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,-50,5,-0.72,134638840,19325,59.04,7020,7050,6900,9080,4900,6990,6967.08,0.65,0,-6439,7123,7056,7003,6936,6883,7090,6970,54,2090,500,5030,10,1,10762890,747,10.50,0.53,12,0.18,661.00,13089.00,7350,20250221,-5.58,5150,20240909,34.76,7350,-5.58,20250221,5800,19.66,20250122,7350,-5.58,20250221,5150,34.76,20240909,0.26,N,039830,500,53 억,,70467,N,N,0,N,00,N +20250319,140455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,-40,5,-0.57,117967020,16926,51.71,7020,7050,6900,9080,4900,6990,6969.57,0.65,0,-5148,7123,7056,7003,6936,6883,7090,6970,54,2090,500,5030,10,1,10762890,748,10.51,0.53,12,0.16,661.00,13089.00,7350,20250221,-5.44,5150,20240909,34.95,7350,-5.44,20250221,5800,19.83,20250122,7350,-5.44,20250221,5150,34.95,20240909,0.26,N,039830,500,53 억,,70467,N,N,0,N,00,N +20250319,130454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,-50,5,-0.72,32190870,4603,14.06,7020,7050,6920,9080,4900,6990,6993.45,0.65,0,-1520,7123,7056,7003,6936,6883,7090,6970,54,2090,500,5030,10,1,10762890,747,10.50,0.53,12,0.04,661.00,13089.00,7350,20250221,-5.58,5150,20240909,34.76,7350,-5.58,20250221,5800,19.66,20250122,7350,-5.58,20250221,5150,34.76,20240909,0.26,N,039830,500,53 억,,70467,N,N,0,N,00,N +20250319,120454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6960,-30,5,-0.43,30262670,4325,13.21,7020,7050,6960,9080,4900,6990,6997.15,0.65,0,-1454,7123,7056,7003,6936,6883,7090,6970,54,2090,500,5030,10,1,10762890,749,10.53,0.53,12,0.04,661.00,13089.00,7350,20250221,-5.31,5150,20240909,35.15,7350,-5.31,20250221,5800,20.00,20250122,7350,-5.31,20250221,5150,35.15,20240909,0.26,N,039830,500,53 억,,70467,N,N,0,N,00,N +20250319,110454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6970,-20,5,-0.29,28216430,4031,12.31,7020,7050,6970,9080,4900,6990,6999.86,0.65,0,-1231,7123,7056,7003,6936,6883,7090,6970,54,2090,500,5030,10,1,10762890,750,10.54,0.53,12,0.04,661.00,13089.00,7350,20250221,-5.17,5150,20240909,35.34,7350,-5.17,20250221,5800,20.17,20250122,7350,-5.17,20250221,5150,35.34,20240909,0.26,N,039830,500,53 억,,70467,N,N,0,N,00,N +20250319,100455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,10,2,0.14,22664110,3237,9.89,7020,7050,7000,9080,4900,6990,7001.58,0.65,0,-568,7123,7056,7003,6936,6883,7090,6970,54,2090,500,5030,10,1,10762890,753,10.59,0.53,12,0.03,661.00,13089.00,7350,20250221,-4.76,5150,20240909,35.92,7350,-4.76,20250221,5800,20.69,20250122,7350,-4.76,20250221,5150,35.92,20240909,0.26,N,039830,500,53 억,,70467,N,N,0,N,00,N +20250319,090456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,60,2,0.86,49220,7,0.02,7020,7050,7020,9080,4900,6990,7031.43,0.65,0,-1,7123,7056,7003,6936,6883,7090,6970,54,2090,500,5030,10,1,10762890,759,10.67,0.54,12,0.00,661.00,13089.00,7350,20250221,-4.08,5150,20240909,36.89,7350,-4.08,20250221,5800,21.55,20250122,7350,-4.08,20250221,5150,36.89,20240909,0.26,N,039830,500,53 억,,70467,N,N,0,N,00,N 20250318,160452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,50,2,0.72,229060545,32688,73.70,6950,7070,6950,9020,4860,6940,7007.48,0.68,0,-2273,7373,7156,7003,6786,6633,7265,6895,54,2080,500,4990,10,1,10762890,752,10.57,0.53,12,0.30,661.00,13089.00,7350,20250221,-4.90,5150,20240909,35.73,7350,-4.90,20250221,5800,20.52,20250122,7350,-4.90,20250221,5150,35.73,20240909,0.26,N,039830,500,53 억,,72684,N,N,0,N,00,N 20250318,150455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,40,2,0.58,226783995,32362,72.96,6950,7070,6950,9020,4860,6940,7007.72,0.68,0,-2321,7373,7156,7003,6786,6633,7265,6895,54,2080,500,4990,10,1,10762890,751,10.56,0.53,12,0.30,661.00,13089.00,7350,20250221,-5.03,5150,20240909,35.53,7350,-5.03,20250221,5800,20.34,20250122,7350,-5.03,20250221,5150,35.53,20240909,0.26,N,039830,500,53 억,,72684,N,N,0,N,00,N 20250318,140454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,40,2,0.58,225848750,32228,72.66,6950,7070,6950,9020,4860,6940,7007.84,0.68,0,-2245,7373,7156,7003,6786,6633,7265,6895,54,2080,500,4990,10,1,10762890,751,10.56,0.53,12,0.30,661.00,13089.00,7350,20250221,-5.03,5150,20240909,35.53,7350,-5.03,20250221,5800,20.34,20250122,7350,-5.03,20250221,5150,35.53,20240909,0.26,N,039830,500,53 억,,72684,N,N,0,N,00,N diff --git a/039840/price/prices-20250301.csv b/039840/price/prices-20250301.csv index 9042ff43e186..7609adc65895 100644 --- a/039840/price/prices-20250301.csv +++ b/039840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16050,310,2,1.97,607759430,38343,228.11,15630,16060,15630,20450,11020,15740,15850.60,13.14,0,14676,15846,15792,15686,15632,15526,15820,15660,79,4710,500,11330,10,1,14981755,2405,-6.04,1.06,12,0.26,-2657.00,15194.00,23500,20240325,-31.70,15130,20250311,6.08,18760,-14.45,20250213,15130,6.08,20250311,23500,-31.70,20240325,15130,6.08,20250311,2.39,N,039840,500,79 억,,1968790,N,N,2,N,00,N +20250319,150454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16040,300,2,1.91,587814605,37100,220.72,15630,16060,15630,20450,11020,15740,15844.06,13.14,0,14643,15846,15792,15686,15632,15526,15820,15660,79,4710,500,11330,10,1,14981755,2403,-6.04,1.06,12,0.25,-2657.00,15194.00,23500,20240325,-31.74,15130,20250311,6.01,18760,-14.50,20250213,15130,6.01,20250311,23500,-31.74,20240325,15130,6.01,20250311,2.39,N,039840,500,79 억,,1968790,N,N,37,N,00,N +20250319,140456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15890,150,2,0.95,479602260,30332,180.45,15630,15940,15630,20450,11020,15740,15811.76,13.14,0,10422,15846,15792,15686,15632,15526,15820,15660,79,4710,500,11330,10,1,14981755,2381,-5.98,1.05,12,0.20,-2657.00,15194.00,23500,20240325,-32.38,15130,20250311,5.02,18760,-15.30,20250213,15130,5.02,20250311,23500,-32.38,20240325,15130,5.02,20250311,2.39,N,039840,500,79 억,,1968790,N,N,37,N,00,N +20250319,130454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15850,110,2,0.70,337363200,21378,127.18,15630,15890,15630,20450,11020,15740,15780.86,13.14,0,6713,15846,15792,15686,15632,15526,15820,15660,79,4710,500,11330,10,1,14981755,2375,-5.97,1.04,12,0.14,-2657.00,15194.00,23500,20240325,-32.55,15130,20250311,4.76,18760,-15.51,20250213,15130,4.76,20250311,23500,-32.55,20240325,15130,4.76,20250311,2.39,N,039840,500,79 억,,1968790,N,N,37,N,00,N +20250319,120454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15780,40,2,0.25,286687530,18172,108.11,15630,15890,15630,20450,11020,15740,15776.33,13.14,0,5023,15846,15792,15686,15632,15526,15820,15660,79,4710,500,11330,10,1,14981755,2364,-5.94,1.04,12,0.12,-2657.00,15194.00,23500,20240325,-32.85,15130,20250311,4.30,18760,-15.88,20250213,15130,4.30,20250311,23500,-32.85,20240325,15130,4.30,20250311,2.39,N,039840,500,79 억,,1968790,N,N,37,N,00,N +20250319,110454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15750,10,2,0.06,251452790,15943,94.85,15630,15890,15630,20450,11020,15740,15771.99,13.14,0,4173,15846,15792,15686,15632,15526,15820,15660,79,4710,500,11330,10,1,14981755,2360,-5.93,1.04,12,0.11,-2657.00,15194.00,23500,20240325,-32.98,15130,20250311,4.10,18760,-16.04,20250213,15130,4.10,20250311,23500,-32.98,20240325,15130,4.10,20250311,2.39,N,039840,500,79 억,,1968790,N,N,37,N,00,N +20250319,100455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15750,10,2,0.06,167599950,10615,63.15,15630,15890,15630,20450,11020,15740,15788.97,13.14,0,4157,15846,15792,15686,15632,15526,15820,15660,79,4710,500,11330,10,1,14981755,2360,-5.93,1.04,12,0.07,-2657.00,15194.00,23500,20240325,-32.98,15130,20250311,4.10,18760,-16.04,20250213,15130,4.10,20250311,23500,-32.98,20240325,15130,4.10,20250311,2.39,N,039840,500,79 억,,1968790,N,N,37,N,00,N +20250319,090456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15630,-110,5,-0.70,14739510,943,5.61,15630,15640,15630,20450,11020,15740,15630.45,13.14,0,702,15846,15792,15686,15632,15526,15820,15660,79,4710,500,11330,10,1,14981755,2342,-5.88,1.03,12,0.01,-2657.00,15194.00,23500,20240325,-33.49,15130,20250311,3.30,18760,-16.68,20250213,15130,3.30,20250311,23500,-33.49,20240325,15130,3.30,20250311,2.39,N,039840,500,79 억,,1968790,N,N,37,N,00,N 20250318,160452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15740,0,3,0.00,261039585,16693,67.05,15610,15740,15580,20450,11020,15740,15637.61,13.16,0,-2093,16020,15880,15730,15590,15440,15950,15660,79,4710,500,11330,10,1,14981755,2358,-5.92,1.04,12,0.11,-2657.00,15194.00,23500,20240325,-33.02,15130,20250311,4.03,18760,-16.10,20250213,15130,4.03,20250311,23500,-33.02,20240325,15130,4.03,20250311,2.40,N,039840,500,79 억,,1970859,N,N,37,N,00,N 20250318,150455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15600,-140,5,-0.89,219545065,14048,56.43,15610,15740,15580,20450,11020,15740,15628.21,13.16,0,-1297,16020,15880,15730,15590,15440,15950,15660,79,4710,500,11330,10,1,14981755,2337,-5.87,1.03,12,0.09,-2657.00,15194.00,23500,20240325,-33.62,15130,20250311,3.11,18760,-16.84,20250213,15130,3.11,20250311,23500,-33.62,20240325,15130,3.11,20250311,2.40,N,039840,500,79 억,,1970859,N,N,0,N,00,N 20250318,140454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15600,-140,5,-0.89,210923550,13495,54.21,15610,15740,15580,20450,11020,15740,15629.76,13.16,0,-1003,16020,15880,15730,15590,15440,15950,15660,79,4710,500,11330,10,1,14981755,2337,-5.87,1.03,12,0.09,-2657.00,15194.00,23500,20240325,-33.62,15130,20250311,3.11,18760,-16.84,20250213,15130,3.11,20250311,23500,-33.62,20240325,15130,3.11,20250311,2.40,N,039840,500,79 억,,1970859,N,N,0,N,00,N diff --git a/039860/price/prices-20250301.csv b/039860/price/prices-20250301.csv index 249ed659c9a5..f136d4c115cb 100644 --- a/039860/price/prices-20250301.csv +++ b/039860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3415,-45,5,-1.30,185934308,54342,118.75,3465,3490,3390,4495,2425,3460,3421.56,1.44,0,-1542,3496,3477,3466,3447,3436,3472,3442,161,1035,500,2210,5,1,32110082,1097,-24.93,1.71,12,0.17,-137.00,1999.00,5640,20241016,-39.45,2705,20240805,26.25,4680,-27.03,20250107,3165,7.90,20250102,5640,-39.45,20241016,2705,26.25,20240805,4.26,N,039860,500,160 억,,463912,N,N,0,N,00,N +20250319,150455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3415,-45,5,-1.30,179876093,52562,114.86,3465,3490,3390,4495,2425,3460,3422.17,1.44,0,-1228,3496,3477,3466,3447,3436,3472,3442,161,1035,500,2210,5,1,32110082,1097,-24.93,1.71,12,0.16,-137.00,1999.00,5640,20241016,-39.45,2705,20240805,26.25,4680,-27.03,20250107,3165,7.90,20250102,5640,-39.45,20241016,2705,26.25,20240805,4.26,N,039860,500,160 억,,463912,N,N,0,N,00,N +20250319,140456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3420,-40,5,-1.16,143754028,41949,91.67,3465,3490,3410,4495,2425,3460,3426.87,1.44,0,-2991,3496,3477,3466,3447,3436,3472,3442,161,1035,500,2210,5,1,32110082,1098,-24.96,1.71,12,0.13,-137.00,1999.00,5640,20241016,-39.36,2705,20240805,26.43,4680,-26.92,20250107,3165,8.06,20250102,5640,-39.36,20241016,2705,26.43,20240805,4.26,N,039860,500,160 억,,463912,N,N,0,N,00,N +20250319,130454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3430,-30,5,-0.87,113899548,33223,72.60,3465,3490,3410,4495,2425,3460,3428.33,1.44,0,-1388,3496,3477,3466,3447,3436,3472,3442,161,1035,500,2210,5,1,32110082,1101,-25.04,1.72,12,0.10,-137.00,1999.00,5640,20241016,-39.18,2705,20240805,26.80,4680,-26.71,20250107,3165,8.37,20250102,5640,-39.18,20241016,2705,26.80,20240805,4.26,N,039860,500,160 억,,463912,N,N,0,N,00,N +20250319,120454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3440,-20,5,-0.58,106311108,31009,67.76,3465,3490,3410,4495,2425,3460,3428.39,1.44,0,-611,3496,3477,3466,3447,3436,3472,3442,161,1035,500,2210,5,1,32110082,1105,-25.11,1.72,12,0.10,-137.00,1999.00,5640,20241016,-39.01,2705,20240805,27.17,4680,-26.50,20250107,3165,8.69,20250102,5640,-39.01,20241016,2705,27.17,20240805,4.26,N,039860,500,160 억,,463912,N,N,0,N,00,N +20250319,110455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3410,-50,5,-1.45,88339818,25759,56.29,3465,3490,3410,4495,2425,3460,3429.47,1.44,0,-3454,3496,3477,3466,3447,3436,3472,3442,161,1035,500,2210,5,1,32110082,1095,-24.89,1.71,12,0.08,-137.00,1999.00,5640,20241016,-39.54,2705,20240805,26.06,4680,-27.14,20250107,3165,7.74,20250102,5640,-39.54,20241016,2705,26.06,20240805,4.26,N,039860,500,160 억,,463912,N,N,0,N,00,N +20250319,100456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3430,-30,5,-0.87,58075553,16910,36.95,3465,3490,3415,4495,2425,3460,3434.39,1.44,0,-1785,3496,3477,3466,3447,3436,3472,3442,161,1035,500,2210,5,1,32110082,1101,-25.04,1.72,12,0.05,-137.00,1999.00,5640,20241016,-39.18,2705,20240805,26.80,4680,-26.71,20250107,3165,8.37,20250102,5640,-39.18,20241016,2705,26.80,20240805,4.26,N,039860,500,160 억,,463912,N,N,0,N,00,N +20250319,090457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3480,20,2,0.58,2359638,679,1.48,3465,3490,3460,4495,2425,3460,3475.26,1.44,0,-380,3496,3477,3466,3447,3436,3472,3442,161,1035,500,2210,5,1,32110082,1117,-25.40,1.74,12,0.00,-137.00,1999.00,5640,20241016,-38.30,2705,20240805,28.65,4680,-25.64,20250107,3165,9.95,20250102,5640,-38.30,20241016,2705,28.65,20240805,4.26,N,039860,500,160 억,,463912,N,N,0,N,00,N 20250318,160452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3460,5,2,0.14,157495115,45505,62.74,3475,3485,3455,4490,2420,3455,3461.05,1.44,0,-161,3515,3485,3445,3415,3375,3500,3430,161,1035,500,2210,5,1,32110082,1111,-25.26,1.73,12,0.14,-137.00,1999.00,5640,20241016,-38.65,2705,20240805,27.91,4680,-26.07,20250107,3165,9.32,20250102,5640,-38.65,20241016,2705,27.91,20240805,4.27,N,039860,500,160 억,,463715,N,N,0,N,00,N 20250318,150455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3470,15,2,0.43,151889900,43885,60.51,3475,3485,3455,4490,2420,3455,3461.09,1.44,0,-21,3515,3485,3445,3415,3375,3500,3430,161,1035,500,2210,5,1,32110082,1114,-25.33,1.74,12,0.14,-137.00,1999.00,5640,20241016,-38.48,2705,20240805,28.28,4680,-25.85,20250107,3165,9.64,20250102,5640,-38.48,20241016,2705,28.28,20240805,4.27,N,039860,500,160 억,,463715,N,N,0,N,00,N 20250318,140454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3460,5,2,0.14,137875910,39836,54.92,3475,3485,3455,4490,2420,3455,3461.09,1.44,0,-31,3515,3485,3445,3415,3375,3500,3430,161,1035,500,2210,5,1,32110082,1111,-25.26,1.73,12,0.12,-137.00,1999.00,5640,20241016,-38.65,2705,20240805,27.91,4680,-26.07,20250107,3165,9.32,20250102,5640,-38.65,20241016,2705,27.91,20240805,4.27,N,039860,500,160 억,,463715,N,N,0,N,00,N diff --git a/039980/price/prices-20250301.csv b/039980/price/prices-20250301.csv index 548852467e68..54fee82ed673 100644 --- a/039980/price/prices-20250301.csv +++ b/039980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2725,30,2,1.11,1506859828,562390,123.49,2700,2740,2650,3500,1890,2695,2679.27,1.82,0,52821,2768,2731,2708,2671,2648,2720,2660,362,805,500,1940,5,1,72357508,1972,151.39,1.78,12,0.78,18.00,1530.00,4225,20240510,-35.50,1636,20240423,66.56,3730,-26.94,20250204,2535,7.50,20250311,4225,-35.50,20240510,1636,66.56,20240423,6.25,N,039980,500,361 억,,1317024,N,N,0,N,00,N +20250319,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2685,-10,5,-0.37,1174636803,439314,96.46,2700,2740,2650,3500,1890,2695,2673.74,1.82,0,48177,2768,2731,2708,2671,2648,2720,2660,362,805,500,1940,5,1,72357508,1943,149.17,1.75,12,0.61,18.00,1530.00,4225,20240510,-36.45,1636,20240423,64.12,3730,-28.02,20250204,2535,5.92,20250311,4225,-36.45,20240510,1636,64.12,20240423,6.25,N,039980,500,361 억,,1317024,N,N,0,N,00,N +20250319,140456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,-15,5,-0.56,993709081,371676,81.61,2700,2740,2650,3500,1890,2695,2673.52,1.82,0,35511,2768,2731,2708,2671,2648,2720,2660,362,805,500,1940,5,1,72357508,1939,148.89,1.75,12,0.51,18.00,1530.00,4225,20240510,-36.57,1636,20240423,63.81,3730,-28.15,20250204,2535,5.72,20250311,4225,-36.57,20240510,1636,63.81,20240423,6.25,N,039980,500,361 억,,1317024,N,N,0,N,00,N +20250319,130455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,-5,5,-0.19,914135602,341948,75.08,2700,2740,2650,3500,1890,2695,2673.25,1.82,0,23362,2768,2731,2708,2671,2648,2720,2660,362,805,500,1940,5,1,72357508,1946,149.44,1.76,12,0.47,18.00,1530.00,4225,20240510,-36.33,1636,20240423,64.43,3730,-27.88,20250204,2535,6.11,20250311,4225,-36.33,20240510,1636,64.43,20240423,6.25,N,039980,500,361 억,,1317024,N,N,0,N,00,N +20250319,120455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2667,-28,5,-1.04,756001699,283031,62.15,2700,2740,2650,3500,1890,2695,2671.00,1.82,0,-8544,2768,2731,2708,2671,2648,2720,2660,362,805,500,1940,5,1,72357508,1930,148.17,1.74,12,0.39,18.00,1530.00,4225,20240510,-36.88,1636,20240423,63.02,3730,-28.50,20250204,2535,5.21,20250311,4225,-36.88,20240510,1636,63.02,20240423,6.25,N,039980,500,361 억,,1317024,N,N,0,N,00,N +20250319,110455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,-30,5,-1.11,670298445,250853,55.08,2700,2740,2650,3500,1890,2695,2671.97,1.82,0,-17536,2768,2731,2708,2671,2648,2720,2660,362,805,500,1940,5,1,72357508,1928,148.06,1.74,12,0.35,18.00,1530.00,4225,20240510,-36.92,1636,20240423,62.90,3730,-28.55,20250204,2535,5.13,20250311,4225,-36.92,20240510,1636,62.90,20240423,6.25,N,039980,500,361 억,,1317024,N,N,0,N,00,N +20250319,100456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,-20,5,-0.74,397557821,148356,32.58,2700,2740,2655,3500,1890,2695,2679.64,1.82,0,-34446,2768,2731,2708,2671,2648,2720,2660,362,805,500,1940,5,1,72357508,1936,148.61,1.75,12,0.21,18.00,1530.00,4225,20240510,-36.69,1636,20240423,63.51,3730,-28.28,20250204,2535,5.52,20250311,4225,-36.69,20240510,1636,63.51,20240423,6.25,N,039980,500,361 억,,1317024,N,N,0,N,00,N +20250319,090457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,0,3,0.00,93645675,34685,7.62,2700,2740,2685,3500,1890,2695,2700.05,1.82,0,-13426,2768,2731,2708,2671,2648,2720,2660,362,805,500,1940,5,1,72357508,1950,149.72,1.76,12,0.05,18.00,1530.00,4225,20240510,-36.21,1636,20240423,64.73,3730,-27.75,20250204,2535,6.31,20250311,4225,-36.21,20240510,1636,64.73,20240423,6.25,N,039980,500,361 억,,1317024,N,N,0,N,00,N 20250318,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,-5,5,-0.19,1218123253,450133,77.25,2730,2745,2685,3510,1890,2700,2706.15,1.83,0,-8936,2763,2731,2713,2681,2663,2722,2672,362,810,500,1940,5,1,72357508,1950,149.72,1.76,12,0.62,18.00,1530.00,4225,20240510,-36.21,1636,20240423,64.73,3730,-27.75,20250204,2535,6.31,20250311,4225,-36.21,20240510,1636,64.73,20240423,6.19,N,039980,500,361 억,,1326514,N,N,0,N,00,N 20250318,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,-10,5,-0.37,1144600673,422843,72.56,2730,2745,2685,3510,1890,2700,2706.92,1.83,0,-9458,2763,2731,2713,2681,2663,2722,2672,362,810,500,1940,5,1,72357508,1946,149.44,1.76,12,0.58,18.00,1530.00,4225,20240510,-36.33,1636,20240423,64.43,3730,-27.88,20250204,2535,6.11,20250311,4225,-36.33,20240510,1636,64.43,20240423,6.19,N,039980,500,361 억,,1326514,N,N,0,N,00,N 20250318,140454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2705,5,2,0.19,1026163572,378973,65.04,2730,2745,2685,3510,1890,2700,2707.75,1.83,0,-9383,2763,2731,2713,2681,2663,2722,2672,362,810,500,1940,5,1,72357508,1957,150.28,1.77,12,0.52,18.00,1530.00,4225,20240510,-35.98,1636,20240423,65.34,3730,-27.48,20250204,2535,6.71,20250311,4225,-35.98,20240510,1636,65.34,20240423,6.19,N,039980,500,361 억,,1326514,N,N,0,N,00,N diff --git a/040160/price/prices-20250301.csv b/040160/price/prices-20250301.csv index 83d20f85bb3a..0715f2c026ca 100644 --- a/040160/price/prices-20250301.csv +++ b/040160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,15,2,0.58,9915295,3850,25.53,2570,2595,2540,3340,1800,2570,2574.29,27.56,0,-130,2633,2601,2568,2536,2503,2585,2520,60,770,500,1740,5,1,12055535,312,10.59,0.36,12,0.03,244.00,7197.00,4180,20240405,-38.16,2270,20241114,13.88,2895,-10.71,20250123,2530,2.17,20250311,4180,-38.16,20240405,2270,13.88,20241114,0.48,N,040160,500,60 억,,3322512,N,N,0,N,00,N +20250319,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,15,2,0.58,8682255,3373,22.36,2570,2595,2540,3340,1800,2570,2574.05,27.56,0,-128,2633,2601,2568,2536,2503,2585,2520,60,770,500,1740,5,1,12055535,312,10.59,0.36,12,0.03,244.00,7197.00,4180,20240405,-38.16,2270,20241114,13.88,2895,-10.71,20250123,2530,2.17,20250311,4180,-38.16,20240405,2270,13.88,20241114,0.48,N,040160,500,60 억,,3322512,N,N,0,N,00,N +20250319,140457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,15,2,0.58,8604705,3343,22.16,2570,2595,2540,3340,1800,2570,2573.95,27.56,0,-128,2633,2601,2568,2536,2503,2585,2520,60,770,500,1740,5,1,12055535,312,10.59,0.36,12,0.03,244.00,7197.00,4180,20240405,-38.16,2270,20241114,13.88,2895,-10.71,20250123,2530,2.17,20250311,4180,-38.16,20240405,2270,13.88,20241114,0.48,N,040160,500,60 억,,3322512,N,N,0,N,00,N +20250319,130455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,20,2,0.78,7983180,3100,20.55,2570,2595,2550,3340,1800,2570,2575.22,27.56,0,-128,2633,2601,2568,2536,2503,2585,2520,60,770,500,1740,5,1,12055535,312,10.61,0.36,12,0.03,244.00,7197.00,4180,20240405,-38.04,2270,20241114,14.10,2895,-10.54,20250123,2530,2.37,20250311,4180,-38.04,20240405,2270,14.10,20241114,0.48,N,040160,500,60 억,,3322512,N,N,0,N,00,N +20250319,120455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-10,5,-0.39,6306085,2444,16.20,2570,2595,2550,3340,1800,2570,2580.23,27.56,0,-129,2633,2601,2568,2536,2503,2585,2520,60,770,500,1740,5,1,12055535,309,10.49,0.36,12,0.02,244.00,7197.00,4180,20240405,-38.76,2270,20241114,12.78,2895,-11.57,20250123,2530,1.19,20250311,4180,-38.76,20240405,2270,12.78,20241114,0.48,N,040160,500,60 억,,3322512,N,N,0,N,00,N +20250319,110455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,20,2,0.78,6176670,2394,15.87,2570,2595,2550,3340,1800,2570,2580.06,27.56,0,-129,2633,2601,2568,2536,2503,2585,2520,60,770,500,1740,5,1,12055535,312,10.61,0.36,12,0.02,244.00,7197.00,4180,20240405,-38.04,2270,20241114,14.10,2895,-10.54,20250123,2530,2.37,20250311,4180,-38.04,20240405,2270,14.10,20241114,0.48,N,040160,500,60 억,,3322512,N,N,0,N,00,N +20250319,100456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,25,2,0.97,2663860,1031,6.84,2570,2595,2550,3340,1800,2570,2583.76,27.56,0,-129,2633,2601,2568,2536,2503,2585,2520,60,770,500,1740,5,1,12055535,313,10.64,0.36,12,0.01,244.00,7197.00,4180,20240405,-37.92,2270,20241114,14.32,2895,-10.36,20250123,2530,2.57,20250311,4180,-37.92,20240405,2270,14.32,20241114,0.48,N,040160,500,60 억,,3322512,N,N,0,N,00,N +20250319,090457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,0,3,0.00,274990,107,0.71,2570,2570,2570,3340,1800,2570,2570.00,27.56,0,-7,2633,2601,2568,2536,2503,2585,2520,60,770,500,1740,5,1,12055535,310,10.53,0.36,12,0.00,244.00,7197.00,4180,20240405,-38.52,2270,20241114,13.22,2895,-11.23,20250123,2530,1.58,20250311,4180,-38.52,20240405,2270,13.22,20241114,0.48,N,040160,500,60 억,,3322512,N,N,0,N,00,N 20250318,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-30,5,-1.15,38407648,15083,496.31,2595,2600,2535,3380,1820,2600,2546.39,27.54,0,756,2646,2622,2601,2577,2556,2612,2567,60,780,500,1760,5,1,12055535,310,10.53,0.36,12,0.13,244.00,7197.00,4180,20240405,-38.52,2270,20241114,13.22,2895,-11.23,20250123,2530,1.58,20250311,4180,-38.52,20240405,2270,13.22,20241114,0.49,N,040160,500,60 억,,3320599,N,N,0,N,00,N 20250318,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-30,5,-1.15,36867868,14482,476.54,2595,2600,2535,3380,1820,2600,2545.77,27.54,0,889,2646,2622,2601,2577,2556,2612,2567,60,780,500,1760,5,1,12055535,310,10.53,0.36,12,0.12,244.00,7197.00,4180,20240405,-38.52,2270,20241114,13.22,2895,-11.23,20250123,2530,1.58,20250311,4180,-38.52,20240405,2270,13.22,20241114,0.49,N,040160,500,60 억,,3320599,N,N,0,N,00,N 20250318,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,-60,5,-2.31,20297912,7959,261.90,2595,2600,2535,3380,1820,2600,2550.31,27.54,0,2643,2646,2622,2601,2577,2556,2612,2567,60,780,500,1760,5,1,12055535,306,10.41,0.35,12,0.07,244.00,7197.00,4180,20240405,-39.23,2270,20241114,11.89,2895,-12.26,20250123,2530,0.40,20250311,4180,-39.23,20240405,2270,11.89,20241114,0.49,N,040160,500,60 억,,3320599,N,N,0,N,00,N diff --git a/040300/price/prices-20250301.csv b/040300/price/prices-20250301.csv index 47ae66398649..c7523bc38910 100644 --- a/040300/price/prices-20250301.csv +++ b/040300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3210,-70,5,-2.13,648284698,200755,70.85,3280,3290,3185,4260,2300,3280,3229.26,8.79,-34517,-32182,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1348,-32.10,0.55,12,0.48,-100.00,5796.00,5100,20240308,-37.06,2525,20240805,27.13,3725,-13.83,20250115,2965,8.26,20250210,5010,-35.93,20241210,2525,27.13,20240805,2.53,N,040300,1000,420 억,,369028,N,N,0,N,00,N +20250319,150456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3230,-50,5,-1.52,619394738,191758,67.67,3280,3290,3185,4260,2300,3280,3230.09,8.81,-33517,-31182,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1357,-32.30,0.56,12,0.46,-100.00,5796.00,5100,20240308,-36.67,2525,20240805,27.92,3725,-13.29,20250115,2965,8.94,20250210,5010,-35.53,20241210,2525,27.92,20240805,2.53,N,040300,1000,420 억,,370028,N,N,0,N,00,N +20250319,140457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,-60,5,-1.83,597881268,185070,65.31,3280,3290,3185,4260,2300,3280,3230.57,8.81,-33588,-29376,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1352,-32.20,0.56,12,0.44,-100.00,5796.00,5100,20240308,-36.86,2525,20240805,27.52,3725,-13.56,20250115,2965,8.60,20250210,5010,-35.73,20241210,2525,27.52,20240805,2.53,N,040300,1000,420 억,,369957,N,N,0,N,00,N +20250319,130455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,-60,5,-1.83,573056913,177337,62.58,3280,3290,3185,4260,2300,3280,3231.46,8.75,-36004,-31515,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1352,-32.20,0.56,12,0.42,-100.00,5796.00,5100,20240308,-36.86,2525,20240805,27.52,3725,-13.56,20250115,2965,8.60,20250210,5010,-35.73,20241210,2525,27.52,20240805,2.53,N,040300,1000,420 억,,367541,N,N,0,N,00,N +20250319,120455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3230,-50,5,-1.52,492857748,152474,53.81,3280,3290,3185,4260,2300,3280,3232.41,9.04,-23801,-19446,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1357,-32.30,0.56,12,0.36,-100.00,5796.00,5100,20240308,-36.67,2525,20240805,27.92,3725,-13.29,20250115,2965,8.94,20250210,5010,-35.53,20241210,2525,27.92,20240805,2.53,N,040300,1000,420 억,,379744,N,N,0,N,00,N +20250319,110455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3235,-45,5,-1.37,313070063,96352,34.00,3280,3290,3215,4260,2300,3280,3249.23,8.84,-32466,-33131,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1359,-32.35,0.56,12,0.23,-100.00,5796.00,5100,20240308,-36.57,2525,20240805,28.12,3725,-13.15,20250115,2965,9.11,20250210,5010,-35.43,20241210,2525,28.12,20240805,2.53,N,040300,1000,420 억,,371079,N,N,0,N,00,N +20250319,100456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3250,-30,5,-0.91,218903103,67198,23.72,3280,3290,3215,4260,2300,3280,3257.58,9.10,-21288,-21953,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1365,-32.50,0.56,12,0.16,-100.00,5796.00,5100,20240308,-36.27,2525,20240805,28.71,3725,-12.75,20250115,2965,9.61,20250210,5010,-35.13,20241210,2525,28.71,20240805,2.53,N,040300,1000,420 억,,382257,N,N,0,N,00,N +20250319,090457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3270,-10,5,-0.30,10511270,3212,1.13,3280,3280,3270,4260,2300,3280,3272.50,9.62,314,-28,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1373,-32.70,0.56,12,0.01,-100.00,5796.00,5100,20240308,-35.88,2525,20240805,29.50,3725,-12.21,20250115,2965,10.29,20250210,5010,-34.73,20241210,2525,29.50,20240805,2.53,N,040300,1000,420 억,,403859,N,N,0,N,00,N 20250318,160453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3280,-15,5,-0.46,922685920,281035,115.69,3265,3310,3255,4280,2310,3295,3283.17,9.61,25137,21019,3358,3326,3273,3241,3188,3342,3257,420,985,1000,2100,5,1,42000000,1378,-32.80,0.57,12,0.67,-100.00,5796.00,5100,20240308,-35.69,2525,20240805,29.90,3725,-11.95,20250115,2965,10.62,20250210,5010,-34.53,20241210,2525,29.90,20240805,2.47,N,040300,1000,420 억,,403545,N,N,0,N,00,N 20250318,150456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3285,-10,5,-0.30,846793985,257896,106.16,3265,3310,3255,4280,2310,3295,3283.47,9.61,25003,21193,3358,3326,3273,3241,3188,3342,3257,420,985,1000,2100,5,1,42000000,1380,-32.85,0.57,12,0.61,-100.00,5796.00,5100,20240308,-35.59,2525,20240805,30.10,3725,-11.81,20250115,2965,10.79,20250210,5010,-34.43,20241210,2525,30.10,20240805,2.47,N,040300,1000,420 억,,403411,N,N,0,N,00,N 20250318,140455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3300,5,2,0.15,642332270,195685,80.55,3265,3310,3255,4280,2310,3295,3282.48,9.54,22124,18314,3358,3326,3273,3241,3188,3342,3257,420,985,1000,2100,5,1,42000000,1386,-33.00,0.57,12,0.47,-100.00,5796.00,5100,20240308,-35.29,2525,20240805,30.69,3725,-11.41,20250115,2965,11.30,20250210,5010,-34.13,20241210,2525,30.69,20240805,2.47,N,040300,1000,420 억,,400532,N,N,0,N,00,N diff --git a/040350/price/prices-20250301.csv b/040350/price/prices-20250301.csv index 34996e2f9476..ef5e064a05ee 100644 --- a/040350/price/prices-20250301.csv +++ b/040350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,445,5,2,1.14,41593004,94010,22.00,440,450,435,572,308,440,442.43,0.20,0,12958,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,860,-4.89,1.77,12,0.05,-91.00,251.00,1028,20240828,-56.71,383,20240408,16.19,598,-25.59,20250103,409,8.80,20250227,1085,-58.99,20240828,405,9.88,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N +20250319,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,448,8,2,1.82,33274340,75213,17.60,440,450,435,572,308,440,442.40,0.20,0,11979,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,866,-4.92,1.78,12,0.04,-91.00,251.00,1028,20240828,-56.42,383,20240408,16.97,598,-25.08,20250103,409,9.54,20250227,1085,-58.71,20240828,405,10.62,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N +20250319,140457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,449,9,2,2.05,31196604,70572,16.52,440,450,435,572,308,440,442.05,0.20,0,11962,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,867,-4.93,1.79,12,0.04,-91.00,251.00,1028,20240828,-56.32,383,20240408,17.23,598,-24.92,20250103,409,9.78,20250227,1085,-58.62,20240828,405,10.86,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N +20250319,130456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,439,-1,5,-0.23,28652466,64845,15.18,440,450,435,572,308,440,441.86,0.20,0,11709,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,848,-4.82,1.75,12,0.03,-91.00,251.00,1028,20240828,-57.30,383,20240408,14.62,598,-26.59,20250103,409,7.33,20250227,1085,-59.54,20240828,405,8.40,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N +20250319,120455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,450,10,2,2.27,22216802,50232,11.76,440,450,435,572,308,440,442.28,0.20,0,1365,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,869,-4.95,1.79,12,0.03,-91.00,251.00,1028,20240828,-56.23,383,20240408,17.49,598,-24.75,20250103,409,10.02,20250227,1085,-58.53,20240828,405,11.11,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N +20250319,110456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,444,4,2,0.91,6007201,13531,3.17,440,449,440,572,308,440,443.96,0.20,0,-254,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,858,-4.88,1.77,12,0.01,-91.00,251.00,1028,20240828,-56.81,383,20240408,15.93,598,-25.75,20250103,409,8.56,20250227,1085,-59.08,20240828,405,9.63,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N +20250319,100457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,447,7,2,1.59,4082630,9186,2.15,440,449,440,572,308,440,444.44,0.20,0,59,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,864,-4.91,1.78,12,0.00,-91.00,251.00,1028,20240828,-56.52,383,20240408,16.71,598,-25.25,20250103,409,9.29,20250227,1085,-58.80,20240828,405,10.37,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N +20250319,090458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,445,5,2,1.14,67945,154,0.04,440,445,440,572,308,440,441.20,0.20,0,-17,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,860,-4.89,1.77,12,0.00,-91.00,251.00,1028,20240828,-56.71,383,20240408,16.19,598,-25.59,20250103,409,8.80,20250227,1085,-58.99,20240828,405,9.88,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N 20250318,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,440,-14,5,-3.08,190839318,426039,70.75,449,469,437,590,318,454,447.94,0.19,0,17597,490,471,460,441,430,466,436,966,136,500,300,1,1,193205323,850,-4.84,1.75,12,0.22,-91.00,251.00,1028,20240828,-57.20,383,20240408,14.88,598,-26.42,20250103,409,7.58,20250227,1085,-59.45,20240828,405,8.64,20240408,0.00,N,040350,500,966 억,,373850,N,N,0,N,00,N 20250318,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,447,-7,5,-1.54,166430341,370768,61.57,449,469,437,590,318,454,448.88,0.19,0,23112,490,471,460,441,430,466,436,966,136,500,300,1,1,193205323,864,-4.91,1.78,12,0.19,-91.00,251.00,1028,20240828,-56.52,383,20240408,16.71,598,-25.25,20250103,409,9.29,20250227,1085,-58.80,20240828,405,10.37,20240408,0.00,N,040350,500,966 억,,373850,N,N,0,N,00,N 20250318,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,449,-5,5,-1.10,149411040,332475,55.21,449,469,437,590,318,454,449.39,0.19,0,16652,490,471,460,441,430,466,436,966,136,500,300,1,1,193205323,867,-4.93,1.79,12,0.17,-91.00,251.00,1028,20240828,-56.32,383,20240408,17.23,598,-24.92,20250103,409,9.78,20250227,1085,-58.62,20240828,405,10.86,20240408,0.00,N,040350,500,966 억,,373850,N,N,0,N,00,N diff --git a/040420/price/prices-20250301.csv b/040420/price/prices-20250301.csv index 53cbb89c800f..1dd387a6fe57 100644 --- a/040420/price/prices-20250301.csv +++ b/040420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,10,2,0.18,129909715,23121,91.72,5640,5660,5600,7290,3930,5610,5618.69,2.68,0,-1228,5650,5630,5610,5590,5570,5640,5600,85,1680,500,4150,10,1,15677552,881,11.59,0.95,12,0.15,485.00,5906.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.16,N,040420,500,84 억,,420702,N,N,0,N,00,N +20250319,150456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,0,3,0.00,121622455,21642,85.85,5640,5660,5600,7290,3930,5610,5619.74,2.68,0,-1003,5650,5630,5610,5590,5570,5640,5600,85,1680,500,4150,10,1,15677552,880,11.57,0.95,12,0.14,485.00,5906.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7040,-20.31,20240320,5590,0.36,20250311,0.16,N,040420,500,84 억,,420702,N,N,0,N,00,N +20250319,140457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,0,3,0.00,106523775,18950,75.17,5640,5660,5600,7290,3930,5610,5621.31,2.68,0,761,5650,5630,5610,5590,5570,5640,5600,85,1680,500,4150,10,1,15677552,880,11.57,0.95,12,0.12,485.00,5906.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7040,-20.31,20240320,5590,0.36,20250311,0.16,N,040420,500,84 억,,420702,N,N,0,N,00,N +20250319,130456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,0,3,0.00,98724535,17560,69.66,5640,5660,5600,7290,3930,5610,5622.13,2.68,0,1510,5650,5630,5610,5590,5570,5640,5600,85,1680,500,4150,10,1,15677552,880,11.57,0.95,12,0.11,485.00,5906.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7040,-20.31,20240320,5590,0.36,20250311,0.16,N,040420,500,84 억,,420702,N,N,0,N,00,N +20250319,120456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,10,2,0.18,47820245,8503,33.73,5640,5660,5600,7290,3930,5610,5623.93,2.68,0,622,5650,5630,5610,5590,5570,5640,5600,85,1680,500,4150,10,1,15677552,881,11.59,0.95,12,0.05,485.00,5906.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.16,N,040420,500,84 억,,420702,N,N,0,N,00,N +20250319,110456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,10,2,0.18,45994255,8178,32.44,5640,5660,5600,7290,3930,5610,5624.14,2.68,0,621,5650,5630,5610,5590,5570,5640,5600,85,1680,500,4150,10,1,15677552,881,11.59,0.95,12,0.05,485.00,5906.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.16,N,040420,500,84 억,,420702,N,N,0,N,00,N +20250319,100457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,10,2,0.18,23566145,4181,16.59,5640,5660,5620,7290,3930,5610,5636.49,2.68,0,174,5650,5630,5610,5590,5570,5640,5600,85,1680,500,4150,10,1,15677552,881,11.59,0.95,12,0.03,485.00,5906.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.16,N,040420,500,84 억,,420702,N,N,0,N,00,N +20250319,090458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,40,2,0.71,11303080,2004,7.95,5640,5660,5630,7290,3930,5610,5640.26,2.68,0,-34,5650,5630,5610,5590,5570,5640,5600,85,1680,500,4150,10,1,15677552,886,11.65,0.96,12,0.01,485.00,5906.00,7040,20240320,-19.74,5590,20250311,1.07,6110,-7.53,20250102,5590,1.07,20250311,7040,-19.74,20240320,5590,1.07,20250311,0.16,N,040420,500,84 억,,420702,N,N,0,N,00,N 20250318,160454,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5610,0,3,0.00,141185260,25197,169.19,5600,5630,5590,7290,3930,5610,5603.26,2.68,0,71,5690,5650,5620,5580,5550,5635,5565,85,1680,500,4150,10,1,15677552,880,11.57,0.95,12,0.16,485.00,5906.00,7040,20240320,-20.31,5590,20250318,0.36,6110,-8.18,20250102,5590,0.36,20250318,7040,-20.31,20240320,5590,0.36,20250318,0.16,N,040420,500,84 억,,420533,N,N,0,N,00,N 20250318,150457,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5610,0,3,0.00,128573970,22949,154.09,5600,5630,5590,7290,3930,5610,5602.60,2.68,0,413,5690,5650,5620,5580,5550,5635,5565,85,1680,500,4150,10,1,15677552,880,11.57,0.95,12,0.15,485.00,5906.00,7040,20240320,-20.31,5590,20250318,0.36,6110,-8.18,20250102,5590,0.36,20250318,7040,-20.31,20240320,5590,0.36,20250318,0.16,N,040420,500,84 억,,420533,N,N,0,N,00,N 20250318,140456,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-10,5,-0.18,113115290,20193,135.59,5600,5630,5590,7290,3930,5610,5601.71,2.68,0,563,5690,5650,5620,5580,5550,5635,5565,85,1680,500,4150,10,1,15677552,878,11.55,0.95,12,0.13,485.00,5906.00,7040,20240320,-20.45,5590,20250318,0.18,6110,-8.35,20250102,5590,0.18,20250318,7040,-20.45,20240320,5590,0.18,20250318,0.16,N,040420,500,84 억,,420533,N,N,0,N,00,N diff --git a/040610/price/prices-20250301.csv b/040610/price/prices-20250301.csv index 85250fc1fbc8..3917776532ea 100644 --- a/040610/price/prices-20250301.csv +++ b/040610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160455,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1549,10,2,0.65,66544704,42974,225.18,1539,1565,1539,2000,1078,1539,1548.49,0.53,0,86,1550,1544,1540,1534,1530,1542,1532,170,461,500,1100,1,1,34087196,528,2.64,0.15,12,0.13,586.00,10169.00,1957,20240315,-20.85,1429,20240805,8.40,1694,-8.56,20250110,1509,2.65,20250304,1940,-20.15,20240715,1429,8.40,20240805,1.43,N,040610,500,170 억,,182099,N,N,0,N,00,N +20250319,150457,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1546,7,2,0.45,62014657,40041,209.81,1539,1565,1539,2000,1078,1539,1548.78,0.53,0,22,1550,1544,1540,1534,1530,1542,1532,170,461,500,1100,1,1,34087196,527,2.64,0.15,12,0.12,586.00,10169.00,1957,20240315,-21.00,1429,20240805,8.19,1694,-8.74,20250110,1509,2.45,20250304,1940,-20.31,20240715,1429,8.19,20240805,1.43,N,040610,500,170 억,,182099,N,N,0,N,00,N +20250319,140458,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1551,12,2,0.78,54316799,35068,183.76,1539,1565,1539,2000,1078,1539,1548.90,0.53,0,-308,1550,1544,1540,1534,1530,1542,1532,170,461,500,1100,1,1,34087196,529,2.65,0.15,12,0.10,586.00,10169.00,1957,20240315,-20.75,1429,20240805,8.54,1694,-8.44,20250110,1509,2.78,20250304,1940,-20.05,20240715,1429,8.54,20240805,1.43,N,040610,500,170 억,,182099,N,N,0,N,00,N +20250319,130456,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1549,10,2,0.65,36172683,23366,122.44,1539,1565,1539,2000,1078,1539,1548.09,0.53,0,-700,1550,1544,1540,1534,1530,1542,1532,170,461,500,1100,1,1,34087196,528,2.64,0.15,12,0.07,586.00,10169.00,1957,20240315,-20.85,1429,20240805,8.40,1694,-8.56,20250110,1509,2.65,20250304,1940,-20.15,20240715,1429,8.40,20240805,1.43,N,040610,500,170 억,,182099,N,N,0,N,00,N +20250319,120456,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1565,26,2,1.69,24915560,16129,84.52,1539,1565,1539,2000,1078,1539,1544.77,0.53,0,42,1550,1544,1540,1534,1530,1542,1532,170,461,500,1100,1,1,34087196,533,2.67,0.15,12,0.05,586.00,10169.00,1957,20240315,-20.03,1429,20240805,9.52,1694,-7.62,20250110,1509,3.71,20250304,1940,-19.33,20240715,1429,9.52,20240805,1.43,N,040610,500,170 억,,182099,N,N,0,N,00,N +20250319,110456,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1547,8,2,0.52,19507509,12649,66.28,1539,1555,1539,2000,1078,1539,1542.22,0.53,0,2,1550,1544,1540,1534,1530,1542,1532,170,461,500,1100,1,1,34087196,527,2.64,0.15,12,0.04,586.00,10169.00,1957,20240315,-20.95,1429,20240805,8.26,1694,-8.68,20250110,1509,2.52,20250304,1940,-20.26,20240715,1429,8.26,20240805,1.43,N,040610,500,170 억,,182099,N,N,0,N,00,N +20250319,100457,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1540,1,2,0.06,3147165,2039,10.68,1539,1555,1539,2000,1078,1539,1543.48,0.53,0,2,1550,1544,1540,1534,1530,1542,1532,170,461,500,1100,1,1,34087196,525,2.63,0.15,12,0.01,586.00,10169.00,1957,20240315,-21.31,1429,20240805,7.77,1694,-9.09,20250110,1509,2.05,20250304,1940,-20.62,20240715,1429,7.77,20240805,1.43,N,040610,500,170 억,,182099,N,N,0,N,00,N +20250319,090458,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1551,12,2,0.78,528048,341,1.79,1539,1555,1539,2000,1078,1539,1548.53,0.53,0,2,1550,1544,1540,1534,1530,1542,1532,170,461,500,1100,1,1,34087196,529,2.65,0.15,12,0.00,586.00,10169.00,1957,20240315,-20.75,1429,20240805,8.54,1694,-8.44,20250110,1509,2.78,20250304,1940,-20.05,20240715,1429,8.54,20240805,1.43,N,040610,500,170 억,,182099,N,N,0,N,00,N 20250318,160454,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1539,0,3,0.00,29385644,19084,78.70,1546,1546,1536,2000,1078,1539,1539.96,0.50,0,432,1565,1551,1545,1531,1525,1549,1529,170,461,500,1100,1,1,34087196,525,2.63,0.15,12,0.06,586.00,10169.00,1957,20240315,-21.36,1429,20240805,7.70,1694,-9.15,20250110,1509,1.99,20250304,1940,-20.67,20240715,1429,7.70,20240805,1.42,N,040610,500,170 억,,169517,N,N,0,N,00,N 20250318,150457,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1542,3,2,0.19,22534727,14633,60.35,1546,1546,1536,2000,1078,1539,1539.99,0.50,0,610,1565,1551,1545,1531,1525,1549,1529,170,461,500,1100,1,1,34087196,526,2.63,0.15,12,0.04,586.00,10169.00,1957,20240315,-21.21,1429,20240805,7.91,1694,-8.97,20250110,1509,2.19,20250304,1940,-20.52,20240715,1429,7.91,20240805,1.42,N,040610,500,170 억,,169517,N,N,0,N,00,N 20250318,140456,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1539,0,3,0.00,18482235,11998,49.48,1546,1546,1537,2000,1078,1539,1540.44,0.50,0,250,1565,1551,1545,1531,1525,1549,1529,170,461,500,1100,1,1,34087196,525,2.63,0.15,12,0.04,586.00,10169.00,1957,20240315,-21.36,1429,20240805,7.70,1694,-9.15,20250110,1509,1.99,20250304,1940,-20.67,20240715,1429,7.70,20240805,1.42,N,040610,500,170 억,,169517,N,N,0,N,00,N diff --git a/040910/price/prices-20250301.csv b/040910/price/prices-20250301.csv index 5d528df69ad3..3df9a86ca156 100644 --- a/040910/price/prices-20250301.csv +++ b/040910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-80,5,-1.33,554159865,93125,111.13,5970,6030,5860,7830,4230,6030,5950.71,1.95,0,10388,6143,6086,5993,5936,5843,6115,5965,93,1800,500,3850,10,1,18574275,1105,-2.94,0.70,12,0.50,-2026.00,8452.00,11580,20240408,-48.62,4020,20241210,48.01,7370,-19.27,20250210,4265,39.51,20250102,11580,-48.62,20240408,4020,48.01,20241210,2.03,N,040910,500,92 억,,362045,N,N,0,N,00,N +20250319,150457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-30,5,-0.50,487096165,81856,97.68,5970,6030,5860,7830,4230,6030,5950.65,1.95,0,7871,6143,6086,5993,5936,5843,6115,5965,93,1800,500,3850,10,1,18574275,1114,-2.96,0.71,12,0.44,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.03,N,040910,500,92 억,,362045,N,N,0,N,00,N +20250319,140458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-30,5,-0.50,369008375,62048,74.04,5970,6010,5860,7830,4230,6030,5947.14,1.95,0,1531,6143,6086,5993,5936,5843,6115,5965,93,1800,500,3850,10,1,18574275,1114,-2.96,0.71,12,0.33,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.03,N,040910,500,92 억,,362045,N,N,0,N,00,N +20250319,130457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-80,5,-1.33,305252205,51379,61.31,5970,6010,5860,7830,4230,6030,5941.19,1.95,0,771,6143,6086,5993,5936,5843,6115,5965,93,1800,500,3850,10,1,18574275,1105,-2.94,0.70,12,0.28,-2026.00,8452.00,11580,20240408,-48.62,4020,20241210,48.01,7370,-19.27,20250210,4265,39.51,20250102,11580,-48.62,20240408,4020,48.01,20241210,2.03,N,040910,500,92 억,,362045,N,N,0,N,00,N +20250319,120456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,-90,5,-1.49,283008645,47633,56.84,5970,6010,5860,7830,4230,6030,5941.44,1.95,0,670,6143,6086,5993,5936,5843,6115,5965,93,1800,500,3850,10,1,18574275,1103,-2.93,0.70,12,0.26,-2026.00,8452.00,11580,20240408,-48.70,4020,20241210,47.76,7370,-19.40,20250210,4265,39.27,20250102,11580,-48.70,20240408,4020,47.76,20241210,2.03,N,040910,500,92 억,,362045,N,N,0,N,00,N +20250319,110456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,-50,5,-0.83,210238410,35353,42.19,5970,6010,5900,7830,4230,6030,5946.83,1.95,0,557,6143,6086,5993,5936,5843,6115,5965,93,1800,500,3850,10,1,18574275,1111,-2.95,0.71,12,0.19,-2026.00,8452.00,11580,20240408,-48.36,4020,20241210,48.76,7370,-18.86,20250210,4265,40.21,20250102,11580,-48.36,20240408,4020,48.76,20241210,2.03,N,040910,500,92 억,,362045,N,N,0,N,00,N +20250319,100458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,-60,5,-1.00,166765000,28075,33.50,5970,6010,5900,7830,4230,6030,5939.98,1.95,0,-669,6143,6086,5993,5936,5843,6115,5965,93,1800,500,3850,10,1,18574275,1109,-2.95,0.71,12,0.15,-2026.00,8452.00,11580,20240408,-48.45,4020,20241210,48.51,7370,-19.00,20250210,4265,39.98,20250102,11580,-48.45,20240408,4020,48.51,20241210,2.03,N,040910,500,92 억,,362045,N,N,0,N,00,N +20250319,090459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,-20,5,-0.33,2756580,461,0.55,5970,6010,5960,7830,4230,6030,5979.57,1.95,0,113,6143,6086,5993,5936,5843,6115,5965,93,1800,500,3850,10,1,18574275,1116,-2.97,0.71,12,0.00,-2026.00,8452.00,11580,20240408,-48.10,4020,20241210,49.50,7370,-18.45,20250210,4265,40.91,20250102,11580,-48.10,20240408,4020,49.50,20241210,2.03,N,040910,500,92 억,,362045,N,N,0,N,00,N 20250318,160454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,60,2,1.01,496268410,83229,4.79,6000,6050,5900,7760,4180,5970,5962.69,1.95,0,220,6696,6332,6116,5752,5536,6515,5935,93,1790,500,3820,10,1,18574275,1120,-2.98,0.71,12,0.45,-2026.00,8452.00,11580,20240408,-47.93,4020,20241210,50.00,7370,-18.18,20250210,4265,41.38,20250102,11580,-47.93,20240408,4020,50.00,20241210,2.06,N,040910,500,92 억,,361833,N,N,0,N,00,N 20250318,150457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,60,2,1.01,488234350,81896,4.71,6000,6050,5900,7760,4180,5970,5961.64,1.95,0,219,6696,6332,6116,5752,5536,6515,5935,93,1790,500,3820,10,1,18574275,1120,-2.98,0.71,12,0.44,-2026.00,8452.00,11580,20240408,-47.93,4020,20241210,50.00,7370,-18.18,20250210,4265,41.38,20250102,11580,-47.93,20240408,4020,50.00,20241210,2.06,N,040910,500,92 억,,361833,N,N,0,N,00,N 20250318,140456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,40,2,0.67,423599985,71095,4.09,6000,6050,5900,7760,4180,5970,5958.22,1.95,0,-666,6696,6332,6116,5752,5536,6515,5935,93,1790,500,3820,10,1,18574275,1116,-2.97,0.71,12,0.38,-2026.00,8452.00,11580,20240408,-48.10,4020,20241210,49.50,7370,-18.45,20250210,4265,40.91,20250102,11580,-48.10,20240408,4020,49.50,20241210,2.06,N,040910,500,92 억,,361833,N,N,0,N,00,N diff --git a/041020/price/prices-20250301.csv b/041020/price/prices-20250301.csv index 843b9c9fa6f9..8a604b5e4917 100644 --- a/041020/price/prices-20250301.csv +++ b/041020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160456,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5810,-50,5,-0.85,2971257710,511989,65.72,5860,5860,5770,7610,4110,5860,5803.33,0.80,0,-32259,6040,5950,5900,5810,5760,5925,5785,249,1750,500,4100,10,1,49725498,2889,13.54,3.47,12,1.03,429.00,1673.00,10550,20240514,-44.93,4500,20240805,29.11,7800,-25.51,20250220,5420,7.20,20250116,10550,-44.93,20240514,4500,29.11,20240805,6.55,N,041020,500,248 억,,399659,N,N,1301,N,00,N +20250319,150457,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5780,-80,5,-1.37,2675649410,461053,59.18,5860,5860,5770,7610,4110,5860,5803.34,0.80,0,-27380,6040,5950,5900,5810,5760,5925,5785,249,1750,500,4100,10,1,49725498,2874,13.47,3.45,12,0.93,429.00,1673.00,10550,20240514,-45.21,4500,20240805,28.44,7800,-25.90,20250220,5420,6.64,20250116,10550,-45.21,20240514,4500,28.44,20240805,6.55,N,041020,500,248 억,,399659,N,N,94,N,00,N +20250319,140458,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5820,-40,5,-0.68,2363215675,407099,52.25,5860,5860,5770,7610,4110,5860,5805.01,0.80,0,-22373,6040,5950,5900,5810,5760,5925,5785,249,1750,500,4100,10,1,49725498,2894,13.57,3.48,12,0.82,429.00,1673.00,10550,20240514,-44.83,4500,20240805,29.33,7800,-25.38,20250220,5420,7.38,20250116,10550,-44.83,20240514,4500,29.33,20240805,6.55,N,041020,500,248 억,,399659,N,N,94,N,00,N +20250319,130457,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5830,-30,5,-0.51,2136959580,368238,47.27,5860,5860,5770,7610,4110,5860,5803.19,0.80,0,-27839,6040,5950,5900,5810,5760,5925,5785,249,1750,500,4100,10,1,49725498,2899,13.59,3.48,12,0.74,429.00,1673.00,10550,20240514,-44.74,4500,20240805,29.56,7800,-25.26,20250220,5420,7.56,20250116,10550,-44.74,20240514,4500,29.56,20240805,6.55,N,041020,500,248 억,,399659,N,N,94,N,00,N +20250319,120457,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5800,-60,5,-1.02,1804373070,311219,39.95,5860,5860,5770,7610,4110,5860,5797.75,0.80,0,-36431,6040,5950,5900,5810,5760,5925,5785,249,1750,500,4100,10,1,49725498,2884,13.52,3.47,12,0.63,429.00,1673.00,10550,20240514,-45.02,4500,20240805,28.89,7800,-25.64,20250220,5420,7.01,20250116,10550,-45.02,20240514,4500,28.89,20240805,6.55,N,041020,500,248 억,,399659,N,N,94,N,00,N +20250319,110457,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5780,-80,5,-1.37,1632109740,281431,36.12,5860,5860,5770,7610,4110,5860,5799.31,0.80,0,-40923,6040,5950,5900,5810,5760,5925,5785,249,1750,500,4100,10,1,49725498,2874,13.47,3.45,12,0.57,429.00,1673.00,10550,20240514,-45.21,4500,20240805,28.44,7800,-25.90,20250220,5420,6.64,20250116,10550,-45.21,20240514,4500,28.44,20240805,6.55,N,041020,500,248 억,,399659,N,N,94,N,00,N +20250319,100458,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5810,-50,5,-0.85,1033881615,178057,22.85,5860,5860,5780,7610,4110,5860,5806.45,0.80,0,-31612,6040,5950,5900,5810,5760,5925,5785,249,1750,500,4100,10,1,49725498,2889,13.54,3.47,12,0.36,429.00,1673.00,10550,20240514,-44.93,4500,20240805,29.11,7800,-25.51,20250220,5420,7.20,20250116,10550,-44.93,20240514,4500,29.11,20240805,6.55,N,041020,500,248 억,,399659,N,N,94,N,00,N +20250319,090459,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5840,-20,5,-0.34,75870515,12969,1.66,5860,5860,5810,7610,4110,5860,5850.10,0.80,0,-1941,6040,5950,5900,5810,5760,5925,5785,249,1750,500,4100,10,1,49725498,2904,13.61,3.49,12,0.03,429.00,1673.00,10550,20240514,-44.64,4500,20240805,29.78,7800,-25.13,20250220,5420,7.75,20250116,10550,-44.64,20240514,4500,29.78,20240805,6.55,N,041020,500,248 억,,399659,N,N,94,N,00,N 20250318,160454,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5860,-10,5,-0.17,4549537170,771008,129.46,5920,5990,5850,7630,4110,5870,5900.85,0.89,0,-42540,6056,5962,5916,5822,5776,5940,5800,249,1760,500,4100,10,1,49725498,2914,13.66,3.50,12,1.55,429.00,1673.00,10550,20240514,-44.45,4500,20240805,30.22,7800,-24.87,20250220,5420,8.12,20250116,10550,-44.45,20240514,4500,30.22,20240805,6.54,N,041020,500,248 억,,440830,N,N,94,N,00,N 20250318,150457,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5870,0,3,0.00,4287396450,726302,121.96,5920,5990,5850,7630,4110,5870,5903.05,0.89,0,-37988,6056,5962,5916,5822,5776,5940,5800,249,1760,500,4100,10,1,49725498,2919,13.68,3.51,12,1.46,429.00,1673.00,10550,20240514,-44.36,4500,20240805,30.44,7800,-24.74,20250220,5420,8.30,20250116,10550,-44.36,20240514,4500,30.44,20240805,6.54,N,041020,500,248 억,,440830,N,N,1153,N,00,N 20250318,140457,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5870,0,3,0.00,4018415575,680479,114.26,5920,5990,5850,7630,4110,5870,5905.27,0.89,0,-38034,6056,5962,5916,5822,5776,5940,5800,249,1760,500,4100,10,1,49725498,2919,13.68,3.51,12,1.37,429.00,1673.00,10550,20240514,-44.36,4500,20240805,30.44,7800,-24.74,20250220,5420,8.30,20250116,10550,-44.36,20240514,4500,30.44,20240805,6.54,N,041020,500,248 억,,440830,N,N,1153,N,00,N diff --git a/041190/price/prices-20250301.csv b/041190/price/prices-20250301.csv index 0d882a38d937..dc333bee628b 100644 --- a/041190/price/prices-20250301.csv +++ b/041190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160456,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6350,100,2,1.60,2439406770,388952,144.18,6200,6350,6200,8120,4380,6250,6271.47,1.04,0,64456,6350,6300,6250,6200,6150,6300,6200,420,1870,500,4370,10,1,84000000,5334,4.37,1.02,12,0.46,1452.00,6240.00,12370,20241112,-48.67,5870,20250311,8.18,8590,-26.08,20250107,5870,8.18,20250311,12370,-48.67,20241112,5870,8.18,20250311,4.48,N,041190,500,420 억,,877151,N,N,18,N,00,N +20250319,150457,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6320,70,2,1.12,2057493915,328702,121.85,6200,6350,6200,8120,4380,6250,6259.45,1.04,0,75039,6350,6300,6250,6200,6150,6300,6200,420,1870,500,4370,10,1,84000000,5309,4.35,1.01,12,0.39,1452.00,6240.00,12370,20241112,-48.91,5870,20250311,7.67,8590,-26.43,20250107,5870,7.67,20250311,12370,-48.91,20241112,5870,7.67,20250311,4.48,N,041190,500,420 억,,877151,N,N,1,N,00,N +20250319,140459,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6270,20,2,0.32,1325939510,212736,78.86,6200,6280,6200,8120,4380,6250,6232.79,1.04,0,55941,6350,6300,6250,6200,6150,6300,6200,420,1870,500,4370,10,1,84000000,5267,4.32,1.00,12,0.25,1452.00,6240.00,12370,20241112,-49.31,5870,20250311,6.81,8590,-27.01,20250107,5870,6.81,20250311,12370,-49.31,20241112,5870,6.81,20250311,4.48,N,041190,500,420 억,,877151,N,N,1,N,00,N +20250319,130457,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6230,-20,5,-0.32,1067387360,171379,63.53,6200,6260,6200,8120,4380,6250,6228.23,1.04,0,34338,6350,6300,6250,6200,6150,6300,6200,420,1870,500,4370,10,1,84000000,5233,4.29,1.00,12,0.20,1452.00,6240.00,12370,20241112,-49.64,5870,20250311,6.13,8590,-27.47,20250107,5870,6.13,20250311,12370,-49.64,20241112,5870,6.13,20250311,4.48,N,041190,500,420 억,,877151,N,N,1,N,00,N +20250319,120457,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6240,-10,5,-0.16,967042735,155304,57.57,6200,6260,6200,8120,4380,6250,6226.77,1.04,0,30479,6350,6300,6250,6200,6150,6300,6200,420,1870,500,4370,10,1,84000000,5242,4.30,1.00,12,0.18,1452.00,6240.00,12370,20241112,-49.56,5870,20250311,6.30,8590,-27.36,20250107,5870,6.30,20250311,12370,-49.56,20241112,5870,6.30,20250311,4.48,N,041190,500,420 억,,877151,N,N,1,N,00,N +20250319,110457,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6220,-30,5,-0.48,851700275,136782,50.70,6200,6260,6200,8120,4380,6250,6226.70,1.04,0,23666,6350,6300,6250,6200,6150,6300,6200,420,1870,500,4370,10,1,84000000,5225,4.28,1.00,12,0.16,1452.00,6240.00,12370,20241112,-49.72,5870,20250311,5.96,8590,-27.59,20250107,5870,5.96,20250311,12370,-49.72,20241112,5870,5.96,20250311,4.48,N,041190,500,420 억,,877151,N,N,1,N,00,N +20250319,100458,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6250,0,3,0.00,431210320,69120,25.62,6200,6260,6200,8120,4380,6250,6238.57,1.04,0,5389,6350,6300,6250,6200,6150,6300,6200,420,1870,500,4370,10,1,84000000,5250,4.30,1.00,12,0.08,1452.00,6240.00,12370,20241112,-49.47,5870,20250311,6.47,8590,-27.24,20250107,5870,6.47,20250311,12370,-49.47,20241112,5870,6.47,20250311,4.48,N,041190,500,420 억,,877151,N,N,1,N,00,N +20250319,090459,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6230,-20,5,-0.32,79893540,12857,4.77,6200,6250,6200,8120,4380,6250,6213.98,1.04,0,4318,6350,6300,6250,6200,6150,6300,6200,420,1870,500,4370,10,1,84000000,5233,4.29,1.00,12,0.02,1452.00,6240.00,12370,20241112,-49.64,5870,20250311,6.13,8590,-27.47,20250107,5870,6.13,20250311,12370,-49.64,20241112,5870,6.13,20250311,4.48,N,041190,500,420 억,,877151,N,N,1,N,00,N 20250318,160455,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6250,0,3,0.00,1654175285,264717,99.92,6250,6300,6200,8120,4380,6250,6248.83,0.96,0,24783,6376,6312,6276,6212,6176,6295,6195,420,1870,500,4370,10,1,84000000,5250,4.30,1.00,12,0.32,1452.00,6240.00,12370,20241112,-49.47,5870,20250311,6.47,8590,-27.24,20250107,5870,6.47,20250311,12370,-49.47,20241112,5870,6.47,20250311,4.48,N,041190,500,420 억,,806591,N,N,1,N,00,N 20250318,150458,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6250,0,3,0.00,1508784975,241447,91.14,6250,6300,6200,8120,4380,6250,6248.92,0.96,0,21442,6376,6312,6276,6212,6176,6295,6195,420,1870,500,4370,10,1,84000000,5250,4.30,1.00,12,0.29,1452.00,6240.00,12370,20241112,-49.47,5870,20250311,6.47,8590,-27.24,20250107,5870,6.47,20250311,12370,-49.47,20241112,5870,6.47,20250311,4.48,N,041190,500,420 억,,806591,N,N,266,N,00,N 20250318,140457,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6250,0,3,0.00,1337972635,214057,80.80,6250,6300,6200,8120,4380,6250,6250.55,0.96,0,19307,6376,6312,6276,6212,6176,6295,6195,420,1870,500,4370,10,1,84000000,5250,4.30,1.00,12,0.25,1452.00,6240.00,12370,20241112,-49.47,5870,20250311,6.47,8590,-27.24,20250107,5870,6.47,20250311,12370,-49.47,20241112,5870,6.47,20250311,4.48,N,041190,500,420 억,,806591,N,N,266,N,00,N diff --git a/041440/price/prices-20250301.csv b/041440/price/prices-20250301.csv index b96611de462f..774404a61dc8 100644 --- a/041440/price/prices-20250301.csv +++ b/041440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160456,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9010,-410,5,-4.35,4140457035,455285,160.39,9340,9340,9000,12240,6600,9420,9092.09,2.47,0,-43373,9693,9556,9393,9256,9093,9475,9175,90,2820,500,6020,10,1,17915944,1614,24.55,0.86,12,2.54,367.00,10536.00,12060,20250213,-25.29,6100,20240307,47.70,12060,-25.29,20250213,8080,11.51,20250102,12060,-25.29,20250213,6270,43.70,20240419,8.63,N,041440,500,89 억,,442299,N,N,0,N,00,N +20250319,150458,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9010,-410,5,-4.35,3834585160,421312,148.42,9340,9340,9000,12240,6600,9420,9099.06,2.47,0,-38407,9693,9556,9393,9256,9093,9475,9175,90,2820,500,6020,10,1,17915944,1614,24.55,0.86,12,2.35,367.00,10536.00,12060,20250213,-25.29,6100,20240307,47.70,12060,-25.29,20250213,8080,11.51,20250102,12060,-25.29,20250213,6270,43.70,20240419,8.63,N,041440,500,89 억,,442299,N,N,0,N,00,N +20250319,140459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9020,-400,5,-4.25,3462087480,379975,133.86,9340,9340,9010,12240,6600,9420,9108.70,2.47,0,-37404,9693,9556,9393,9256,9093,9475,9175,90,2820,500,6020,10,1,17915944,1616,24.58,0.86,12,2.12,367.00,10536.00,12060,20250213,-25.21,6100,20240307,47.87,12060,-25.21,20250213,8080,11.63,20250102,12060,-25.21,20250213,6270,43.86,20240419,8.63,N,041440,500,89 억,,442299,N,N,0,N,00,N +20250319,130457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9060,-360,5,-3.82,3048955785,334220,117.74,9340,9340,9020,12240,6600,9420,9119.69,2.47,0,-30710,9693,9556,9393,9256,9093,9475,9175,90,2820,500,6020,10,1,17915944,1623,24.69,0.86,12,1.87,367.00,10536.00,12060,20250213,-24.88,6100,20240307,48.52,12060,-24.88,20250213,8080,12.13,20250102,12060,-24.88,20250213,6270,44.50,20240419,8.63,N,041440,500,89 억,,442299,N,N,0,N,00,N +20250319,120457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9060,-360,5,-3.82,2800972725,306848,108.10,9340,9340,9020,12240,6600,9420,9125.09,2.47,0,-25125,9693,9556,9393,9256,9093,9475,9175,90,2820,500,6020,10,1,17915944,1623,24.69,0.86,12,1.71,367.00,10536.00,12060,20250213,-24.88,6100,20240307,48.52,12060,-24.88,20250213,8080,12.13,20250102,12060,-24.88,20250213,6270,44.50,20240419,8.63,N,041440,500,89 억,,442299,N,N,0,N,00,N +20250319,110457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9050,-370,5,-3.93,2529209375,276830,97.52,9340,9340,9020,12240,6600,9420,9132.96,2.47,0,-18371,9693,9556,9393,9256,9093,9475,9175,90,2820,500,6020,10,1,17915944,1621,24.66,0.86,12,1.55,367.00,10536.00,12060,20250213,-24.96,6100,20240307,48.36,12060,-24.96,20250213,8080,12.00,20250102,12060,-24.96,20250213,6270,44.34,20240419,8.63,N,041440,500,89 억,,442299,N,N,0,N,00,N +20250319,100458,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9110,-310,5,-3.29,1806829705,197143,69.45,9340,9340,9080,12240,6600,9420,9160.81,2.47,0,-7640,9693,9556,9393,9256,9093,9475,9175,90,2820,500,6020,10,1,17915944,1632,24.82,0.86,12,1.10,367.00,10536.00,12060,20250213,-24.46,6100,20240307,49.34,12060,-24.46,20250213,8080,12.75,20250102,12060,-24.46,20250213,6270,45.30,20240419,8.63,N,041440,500,89 억,,442299,N,N,0,N,00,N +20250319,090459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9250,-170,5,-1.80,263748510,28403,10.01,9340,9340,9220,12240,6600,9420,9268.66,2.47,0,-6223,9693,9556,9393,9256,9093,9475,9175,90,2820,500,6020,10,1,17915944,1657,25.20,0.88,12,0.16,367.00,10536.00,12060,20250213,-23.30,6100,20240307,51.64,12060,-23.30,20250213,8080,14.48,20250102,12060,-23.30,20250213,6270,47.53,20240419,8.63,N,041440,500,89 억,,442299,N,N,0,N,00,N 20250318,160455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9420,20,2,0.21,2530166155,269232,76.36,9500,9530,9230,12220,6580,9400,9397.62,2.48,0,-2874,9700,9550,9270,9120,8840,9625,9195,90,2820,500,6010,10,1,17915944,1688,25.67,0.89,12,1.50,367.00,10536.00,12060,20250213,-21.89,6100,20240306,54.43,12060,-21.89,20250213,8080,16.58,20250102,12060,-21.89,20250213,6270,50.24,20240419,8.66,N,041440,500,89 억,,445207,N,N,0,N,00,N 20250318,150458,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9400,0,3,0.00,2370397565,252252,71.54,9500,9530,9230,12220,6580,9400,9396.94,2.48,0,-5990,9700,9550,9270,9120,8840,9625,9195,90,2820,500,6010,10,1,17915944,1684,25.61,0.89,12,1.41,367.00,10536.00,12060,20250213,-22.06,6100,20240306,54.10,12060,-22.06,20250213,8080,16.34,20250102,12060,-22.06,20250213,6270,49.92,20240419,8.66,N,041440,500,89 억,,445207,N,N,0,N,00,N 20250318,140457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9410,10,2,0.11,2118667705,225495,63.95,9500,9530,9230,12220,6580,9400,9395.63,2.48,0,-11656,9700,9550,9270,9120,8840,9625,9195,90,2820,500,6010,10,1,17915944,1686,25.64,0.89,12,1.26,367.00,10536.00,12060,20250213,-21.97,6100,20240306,54.26,12060,-21.97,20250213,8080,16.46,20250102,12060,-21.97,20250213,6270,50.08,20240419,8.66,N,041440,500,89 억,,445207,N,N,0,N,00,N diff --git a/041460/price/prices-20250301.csv b/041460/price/prices-20250301.csv index 11d005e1aa5c..461f91ae3615 100644 --- a/041460/price/prices-20250301.csv +++ b/041460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,50,2,1.50,342271585,101292,259.76,3350,3415,3325,4325,2335,3330,3379.06,1.55,0,-5664,3403,3366,3333,3296,3263,3385,3315,107,995,500,2390,5,1,19000000,642,27.04,1.19,12,0.53,125.00,2832.00,4460,20240326,-24.22,2560,20241209,32.03,3615,-6.50,20250106,2885,17.16,20250102,4460,-24.22,20240326,2560,32.03,20241209,2.77,N,041460,500,107 억,,293565,N,N,0,N,00,N +20250319,150458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,55,2,1.65,326852895,96727,248.06,3350,3415,3325,4325,2335,3330,3379.13,1.55,0,-5668,3403,3366,3333,3296,3263,3385,3315,107,995,500,2390,5,1,19000000,643,27.08,1.20,12,0.51,125.00,2832.00,4460,20240326,-24.10,2560,20241209,32.23,3615,-6.36,20250106,2885,17.33,20250102,4460,-24.10,20240326,2560,32.23,20241209,2.77,N,041460,500,107 억,,293565,N,N,0,N,00,N +20250319,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,45,2,1.35,313756436,92854,238.12,3350,3415,3325,4325,2335,3330,3379.03,1.55,0,-3523,3403,3366,3333,3296,3263,3385,3315,107,995,500,2390,5,1,19000000,641,27.00,1.19,12,0.49,125.00,2832.00,4460,20240326,-24.33,2560,20241209,31.84,3615,-6.64,20250106,2885,16.98,20250102,4460,-24.33,20240326,2560,31.84,20241209,2.77,N,041460,500,107 억,,293565,N,N,0,N,00,N +20250319,130458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,45,2,1.35,269334066,79783,204.60,3350,3415,3325,4325,2335,3330,3375.83,1.55,0,3134,3403,3366,3333,3296,3263,3385,3315,107,995,500,2390,5,1,19000000,641,27.00,1.19,12,0.42,125.00,2832.00,4460,20240326,-24.33,2560,20241209,31.84,3615,-6.64,20250106,2885,16.98,20250102,4460,-24.33,20240326,2560,31.84,20241209,2.77,N,041460,500,107 억,,293565,N,N,0,N,00,N +20250319,120458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,85,2,2.55,218130906,64681,165.87,3350,3415,3325,4325,2335,3330,3372.41,1.55,0,2212,3403,3366,3333,3296,3263,3385,3315,107,995,500,2390,5,1,19000000,649,27.32,1.21,12,0.34,125.00,2832.00,4460,20240326,-23.43,2560,20241209,33.40,3615,-5.53,20250106,2885,18.37,20250102,4460,-23.43,20240326,2560,33.40,20241209,2.77,N,041460,500,107 억,,293565,N,N,0,N,00,N +20250319,110458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,35,2,1.05,100152889,29930,76.76,3350,3370,3325,4325,2335,3330,3346.24,1.55,0,3850,3403,3366,3333,3296,3263,3385,3315,107,995,500,2390,5,1,19000000,639,26.92,1.19,12,0.16,125.00,2832.00,4460,20240326,-24.55,2560,20241209,31.45,3615,-6.92,20250106,2885,16.64,20250102,4460,-24.55,20240326,2560,31.45,20241209,2.77,N,041460,500,107 억,,293565,N,N,0,N,00,N +20250319,100459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3340,10,2,0.30,63619739,19034,48.81,3350,3355,3325,4325,2335,3330,3342.43,1.55,0,5364,3403,3366,3333,3296,3263,3385,3315,107,995,500,2390,5,1,19000000,635,26.72,1.18,12,0.10,125.00,2832.00,4460,20240326,-25.11,2560,20241209,30.47,3615,-7.61,20250106,2885,15.77,20250102,4460,-25.11,20240326,2560,30.47,20241209,2.77,N,041460,500,107 억,,293565,N,N,0,N,00,N +20250319,090500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,15,2,0.45,2211150,661,1.70,3350,3350,3345,4325,2335,3330,3345.16,1.55,0,-144,3403,3366,3333,3296,3263,3385,3315,107,995,500,2390,5,1,19000000,636,26.76,1.18,12,0.00,125.00,2832.00,4460,20240326,-25.00,2560,20241209,30.66,3615,-7.47,20250106,2885,15.94,20250102,4460,-25.00,20240326,2560,30.66,20241209,2.77,N,041460,500,107 억,,293565,N,N,0,N,00,N 20250318,160455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,5,2,0.15,129950730,38993,81.38,3325,3370,3300,4320,2330,3325,3332.67,1.57,0,-4498,3381,3352,3311,3282,3241,3332,3262,107,995,500,2390,5,1,19000000,633,26.64,1.18,12,0.21,125.00,2832.00,4475,20240306,-25.59,2560,20241209,30.08,3615,-7.88,20250106,2885,15.42,20250102,4460,-25.34,20240326,2560,30.08,20241209,2.80,N,041460,500,107 억,,298044,N,N,0,N,00,N 20250318,150458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,0,3,0.00,125501485,37654,78.59,3325,3370,3300,4320,2330,3325,3333.02,1.57,0,-4104,3381,3352,3311,3282,3241,3332,3262,107,995,500,2390,5,1,19000000,632,26.60,1.17,12,0.20,125.00,2832.00,4475,20240306,-25.70,2560,20241209,29.88,3615,-8.02,20250106,2885,15.25,20250102,4460,-25.45,20240326,2560,29.88,20241209,2.80,N,041460,500,107 억,,298044,N,N,0,N,00,N 20250318,140457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,-15,5,-0.45,118160040,35444,73.97,3325,3370,3300,4320,2330,3325,3333.71,1.57,0,-3352,3381,3352,3311,3282,3241,3332,3262,107,995,500,2390,5,1,19000000,629,26.48,1.17,12,0.19,125.00,2832.00,4475,20240306,-26.03,2560,20241209,29.30,3615,-8.44,20250106,2885,14.73,20250102,4460,-25.78,20240326,2560,29.30,20241209,2.80,N,041460,500,107 억,,298044,N,N,0,N,00,N diff --git a/041510/price/prices-20250301.csv b/041510/price/prices-20250301.csv index 5c8b783dca02..30b8a31de503 100644 --- a/041510/price/prices-20250301.csv +++ b/041510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160457,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,100000,6300,2,6.72,28896014850,289661,205.00,94000,101500,94000,121800,65600,93700,99759.00,14.06,0,13686,97633,95666,93733,91766,89833,94700,90800,119,28100,500,71210,100,1,22894690,22895,27.29,3.16,12,1.27,3664.00,31631.00,107800,20250220,-7.24,55100,20240909,81.49,107800,-7.24,20250220,67200,48.81,20250110,107800,-7.24,20250220,55100,81.49,20240909,1.13,N,041510,500,119 억,,3218452,N,N,2607,N,00,N +20250319,150458,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,99900,6200,2,6.62,27413303900,274817,194.50,94000,101500,94000,121800,65600,93700,99752.24,14.06,0,11142,97633,95666,93733,91766,89833,94700,90800,119,28100,500,71210,100,1,22894690,22872,27.27,3.16,12,1.20,3664.00,31631.00,107800,20250220,-7.33,55100,20240909,81.31,107800,-7.33,20250220,67200,48.66,20250110,107800,-7.33,20250220,55100,81.31,20240909,1.13,N,041510,500,119 억,,3218452,N,N,1264,N,00,N +20250319,140459,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,101100,7400,2,7.90,24077552650,241644,171.02,94000,101500,94000,121800,65600,93700,99641.85,14.06,0,13467,97633,95666,93733,91766,89833,94700,90800,119,28100,500,71210,100,1,22894690,23147,27.59,3.20,12,1.06,3664.00,31631.00,107800,20250220,-6.22,55100,20240909,83.48,107800,-6.22,20250220,67200,50.45,20250110,107800,-6.22,20250220,55100,83.48,20240909,1.13,N,041510,500,119 억,,3218452,N,N,1264,N,00,N +20250319,130458,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,99500,5800,2,6.19,20212470100,203182,143.80,94000,101500,94000,121800,65600,93700,99481.08,14.06,0,3825,97633,95666,93733,91766,89833,94700,90800,119,28100,500,71210,100,1,22894690,22780,27.16,3.15,12,0.89,3664.00,31631.00,107800,20250220,-7.70,55100,20240909,80.58,107800,-7.70,20250220,67200,48.07,20250110,107800,-7.70,20250220,55100,80.58,20240909,1.13,N,041510,500,119 억,,3218452,N,N,1264,N,00,N +20250319,120458,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,99700,6000,2,6.40,18848492700,189470,134.10,94000,101500,94000,121800,65600,93700,99481.65,14.06,0,122,97633,95666,93733,91766,89833,94700,90800,119,28100,500,71210,100,1,22894690,22826,27.21,3.15,12,0.83,3664.00,31631.00,107800,20250220,-7.51,55100,20240909,80.94,107800,-7.51,20250220,67200,48.36,20250110,107800,-7.51,20250220,55100,80.94,20240909,1.13,N,041510,500,119 억,,3218452,N,N,1264,N,00,N +20250319,110458,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,99900,6200,2,6.62,17322034850,174155,123.26,94000,101500,94000,121800,65600,93700,99465.01,14.06,0,-1143,97633,95666,93733,91766,89833,94700,90800,119,28100,500,71210,100,1,22894690,22872,27.27,3.16,12,0.76,3664.00,31631.00,107800,20250220,-7.33,55100,20240909,81.31,107800,-7.33,20250220,67200,48.66,20250110,107800,-7.33,20250220,55100,81.31,20240909,1.13,N,041510,500,119 억,,3218452,N,N,1264,N,00,N +20250319,100459,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,99600,5900,2,6.30,8561957050,87044,61.60,94000,100000,94000,121800,65600,93700,98366.29,14.06,0,2496,97633,95666,93733,91766,89833,94700,90800,119,28100,500,71210,100,1,22894690,22803,27.18,3.15,12,0.38,3664.00,31631.00,107800,20250220,-7.61,55100,20240909,80.76,107800,-7.61,20250220,67200,48.21,20250110,107800,-7.61,20250220,55100,80.76,20240909,1.13,N,041510,500,119 억,,3218452,N,N,1264,N,00,N +20250319,090500,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,97400,3700,2,3.95,1026237550,10665,7.55,94000,97400,94000,121800,65600,93700,96236.94,14.06,0,1818,97633,95666,93733,91766,89833,94700,90800,119,28100,500,71210,100,1,22894690,22299,26.58,3.08,12,0.05,3664.00,31631.00,107800,20250220,-9.65,55100,20240909,76.77,107800,-9.65,20250220,67200,44.94,20250110,107800,-9.65,20250220,55100,76.77,20240909,1.13,N,041510,500,119 억,,3218452,N,N,1264,N,00,N 20250318,160456,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,93700,300,2,0.32,13262316050,141107,86.74,94800,95700,91800,121400,65400,93400,93987.92,14.01,0,1287,98533,95966,93033,90466,87533,97250,91750,119,28000,500,70980,100,1,22894690,21452,25.57,2.96,12,0.62,3664.00,31631.00,107800,20250220,-13.08,55100,20240909,70.05,107800,-13.08,20250220,67200,39.43,20250110,107800,-13.08,20250220,55100,70.05,20240909,1.11,N,041510,500,119 억,,3206559,N,N,1264,N,00,N 20250318,150459,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,94400,1000,2,1.07,12697757300,135096,83.04,94800,95700,91800,121400,65400,93400,93990.63,14.01,0,1346,98533,95966,93033,90466,87533,97250,91750,119,28000,500,70980,100,1,22894690,21613,25.76,2.98,12,0.59,3664.00,31631.00,107800,20250220,-12.43,55100,20240909,71.32,107800,-12.43,20250220,67200,40.48,20250110,107800,-12.43,20250220,55100,71.32,20240909,1.11,N,041510,500,119 억,,3206559,N,N,195,N,00,N 20250318,140458,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,95000,1600,2,1.71,11395727750,121346,74.59,94800,95700,91800,121400,65400,93400,93911.04,14.01,0,4715,98533,95966,93033,90466,87533,97250,91750,119,28000,500,70980,100,1,22894690,21750,25.93,3.00,12,0.53,3664.00,31631.00,107800,20250220,-11.87,55100,20240909,72.41,107800,-11.87,20250220,67200,41.37,20250110,107800,-11.87,20250220,55100,72.41,20240909,1.11,N,041510,500,119 억,,3206559,N,N,195,N,00,N diff --git a/041520/price/prices-20250301.csv b/041520/price/prices-20250301.csv index ebcc53c73b62..8bdc29dc6cdb 100644 --- a/041520/price/prices-20250301.csv +++ b/041520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6310,-90,5,-1.41,30478250,4800,49.01,6400,6460,6310,8320,4480,6400,6349.64,1.06,0,97,6666,6532,6426,6292,6186,6600,6360,61,1920,500,4350,10,1,12188730,769,-9.80,0.41,12,0.04,-644.00,15357.00,8520,20240401,-25.94,4495,20241209,40.38,6710,-5.96,20250317,4900,28.78,20250102,8520,-25.94,20240401,4495,40.38,20241209,0.05,N,041520,500,60 억,,129522,N,N,0,N,00,N +20250319,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6400,0,3,0.00,21962740,3453,35.26,6400,6460,6320,8320,4480,6400,6360.48,1.06,0,186,6666,6532,6426,6292,6186,6600,6360,61,1920,500,4350,10,1,12188730,780,-9.94,0.42,12,0.03,-644.00,15357.00,8520,20240401,-24.88,4495,20241209,42.38,6710,-4.62,20250317,4900,30.61,20250102,8520,-24.88,20240401,4495,42.38,20241209,0.05,N,041520,500,60 억,,129522,N,N,0,N,00,N +20250319,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6350,-50,5,-0.78,21073040,3313,33.83,6400,6460,6320,8320,4480,6400,6360.71,1.06,0,180,6666,6532,6426,6292,6186,6600,6360,61,1920,500,4350,10,1,12188730,774,-9.86,0.41,12,0.03,-644.00,15357.00,8520,20240401,-25.47,4495,20241209,41.27,6710,-5.37,20250317,4900,29.59,20250102,8520,-25.47,20240401,4495,41.27,20241209,0.05,N,041520,500,60 억,,129522,N,N,0,N,00,N +20250319,130458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6400,0,3,0.00,19751860,3105,31.71,6400,6460,6320,8320,4480,6400,6361.31,1.06,0,95,6666,6532,6426,6292,6186,6600,6360,61,1920,500,4350,10,1,12188730,780,-9.94,0.42,12,0.03,-644.00,15357.00,8520,20240401,-24.88,4495,20241209,42.38,6710,-4.62,20250317,4900,30.61,20250102,8520,-24.88,20240401,4495,42.38,20241209,0.05,N,041520,500,60 억,,129522,N,N,0,N,00,N +20250319,120458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6350,-50,5,-0.78,18517990,2912,29.74,6400,6460,6320,8320,4480,6400,6359.20,1.06,0,120,6666,6532,6426,6292,6186,6600,6360,61,1920,500,4350,10,1,12188730,774,-9.86,0.41,12,0.02,-644.00,15357.00,8520,20240401,-25.47,4495,20241209,41.27,6710,-5.37,20250317,4900,29.59,20250102,8520,-25.47,20240401,4495,41.27,20241209,0.05,N,041520,500,60 억,,129522,N,N,0,N,00,N +20250319,110458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6460,60,2,0.94,6517320,1020,10.42,6400,6460,6350,8320,4480,6400,6389.53,1.06,0,40,6666,6532,6426,6292,6186,6600,6360,61,1920,500,4350,10,1,12188730,787,-10.03,0.42,12,0.01,-644.00,15357.00,8520,20240401,-24.18,4495,20241209,43.72,6710,-3.73,20250317,4900,31.84,20250102,8520,-24.18,20240401,4495,43.72,20241209,0.05,N,041520,500,60 억,,129522,N,N,0,N,00,N +20250319,100459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6360,-40,5,-0.62,830940,130,1.33,6400,6400,6360,8320,4480,6400,6391.85,1.06,0,98,6666,6532,6426,6292,6186,6600,6360,61,1920,500,4350,10,1,12188730,775,-9.88,0.41,12,0.00,-644.00,15357.00,8520,20240401,-25.35,4495,20241209,41.49,6710,-5.22,20250317,4900,29.80,20250102,8520,-25.35,20240401,4495,41.49,20241209,0.05,N,041520,500,60 억,,129522,N,N,0,N,00,N +20250319,090500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6400,0,3,0.00,576000,90,0.92,6400,6400,6400,8320,4480,6400,6400.00,1.06,0,89,6666,6532,6426,6292,6186,6600,6360,61,1920,500,4350,10,1,12188730,780,-9.94,0.42,12,0.00,-644.00,15357.00,8520,20240401,-24.88,4495,20241209,42.38,6710,-4.62,20250317,4900,30.61,20250102,8520,-24.88,20240401,4495,42.38,20241209,0.05,N,041520,500,60 억,,129522,N,N,0,N,00,N 20250318,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6400,60,2,0.95,62389620,9783,38.27,6340,6560,6320,8240,4440,6340,6377.35,1.06,0,-250,6946,6642,6406,6102,5866,6795,6255,61,1900,500,4310,10,1,12188730,780,-9.94,0.42,12,0.08,-644.00,15357.00,8520,20240401,-24.88,4495,20241209,42.38,6710,-4.62,20250317,4900,30.61,20250102,8520,-24.88,20240401,4495,42.38,20241209,0.05,N,041520,500,60 억,,129710,N,N,0,N,00,N 20250318,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6340,0,3,0.00,60147640,9430,36.89,6340,6560,6340,8240,4440,6340,6378.33,1.06,0,-174,6946,6642,6406,6102,5866,6795,6255,61,1900,500,4310,10,1,12188730,773,-9.84,0.41,12,0.08,-644.00,15357.00,8520,20240401,-25.59,4495,20241209,41.05,6710,-5.51,20250317,4900,29.39,20250102,8520,-25.59,20240401,4495,41.05,20241209,0.05,N,041520,500,60 억,,129710,N,N,0,N,00,N 20250318,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6420,80,2,1.26,39216140,6144,24.03,6340,6560,6340,8240,4440,6340,6382.84,1.06,0,-251,6946,6642,6406,6102,5866,6795,6255,61,1900,500,4310,10,1,12188730,783,-9.97,0.42,12,0.05,-644.00,15357.00,8520,20240401,-24.65,4495,20241209,42.83,6710,-4.32,20250317,4900,31.02,20250102,8520,-24.65,20240401,4495,42.83,20241209,0.05,N,041520,500,60 억,,129710,N,N,0,N,00,N diff --git a/041590/price/prices-20250301.csv b/041590/price/prices-20250301.csv index 9617ad67e6f9..7f9b16803725 100644 --- a/041590/price/prices-20250301.csv +++ b/041590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160458,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,881,-10.44,20240319,592,33.28,20240319,0.19,N,041590,500,734 억,,2296984,N,N,0,N,00,N +20250319,150459,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,881,-10.44,20240319,592,33.28,20240319,0.19,N,041590,500,734 억,,2296984,N,N,0,N,00,N +20250319,140500,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,881,-10.44,20240319,592,33.28,20240319,0.19,N,041590,500,734 억,,2296984,N,N,0,N,00,N +20250319,130459,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,881,-10.44,20240319,592,33.28,20240319,0.19,N,041590,500,734 억,,2296984,N,N,0,N,00,N +20250319,120458,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,881,-10.44,20240319,592,33.28,20240319,0.19,N,041590,500,734 억,,2296984,N,N,0,N,00,N +20250319,110458,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,881,-10.44,20240319,592,33.28,20240319,0.19,N,041590,500,734 억,,2296984,N,N,0,N,00,N +20250319,100500,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,881,-10.44,20240319,592,33.28,20240319,0.19,N,041590,500,734 억,,2296984,N,N,0,N,00,N +20250319,090501,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,881,-10.44,20240319,592,33.28,20240319,0.19,N,041590,500,734 억,,2296984,N,N,0,N,00,N 20250318,160456,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1224,-35.54,20240318,592,33.28,20240319,0.19,N,041590,500,734 억,,2296984,N,N,0,N,00,N 20250318,150459,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1224,-35.54,20240318,592,33.28,20240319,0.19,N,041590,500,734 억,,2296984,N,N,0,N,00,N 20250318,140458,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1224,-35.54,20240318,592,33.28,20240319,0.19,N,041590,500,734 억,,2296984,N,N,0,N,00,N diff --git a/041650/price/prices-20250301.csv b/041650/price/prices-20250301.csv index 0aa13ae30e0a..b36bff92dc98 100644 --- a/041650/price/prices-20250301.csv +++ b/041650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160458,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,15,2,0.51,44106755,15014,98.25,2935,2950,2925,3815,2055,2935,2937.67,1.52,0,1650,2965,2950,2930,2915,2895,2957,2922,107,880,500,2170,5,1,21471450,633,3.89,0.27,12,0.07,758.00,10943.00,4690,20240401,-37.10,2665,20241210,10.69,3050,-3.28,20250120,2840,3.87,20250311,4690,-37.10,20240401,2665,10.69,20241210,1.60,N,041650,500,107 억,,326308,N,N,2,N,00,N +20250319,150459,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,10,2,0.34,43301640,14741,96.46,2935,2945,2925,3815,2055,2935,2937.50,1.52,0,1610,2965,2950,2930,2915,2895,2957,2922,107,880,500,2170,5,1,21471450,632,3.89,0.27,12,0.07,758.00,10943.00,4690,20240401,-37.21,2665,20241210,10.51,3050,-3.44,20250120,2840,3.70,20250311,4690,-37.21,20240401,2665,10.51,20241210,1.60,N,041650,500,107 억,,326308,N,N,19,N,00,N +20250319,140500,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,-5,5,-0.17,35285470,12012,78.60,2935,2945,2925,3815,2055,2935,2937.52,1.52,0,1605,2965,2950,2930,2915,2895,2957,2922,107,880,500,2170,5,1,21471450,629,3.87,0.27,12,0.06,758.00,10943.00,4690,20240401,-37.53,2665,20241210,9.94,3050,-3.93,20250120,2840,3.17,20250311,4690,-37.53,20240401,2665,9.94,20241210,1.60,N,041650,500,107 억,,326308,N,N,19,N,00,N +20250319,130459,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,0,3,0.00,16121735,5495,35.96,2935,2945,2925,3815,2055,2935,2933.89,1.52,0,1217,2965,2950,2930,2915,2895,2957,2922,107,880,500,2170,5,1,21471450,630,3.87,0.27,12,0.03,758.00,10943.00,4690,20240401,-37.42,2665,20241210,10.13,3050,-3.77,20250120,2840,3.35,20250311,4690,-37.42,20240401,2665,10.13,20241210,1.60,N,041650,500,107 억,,326308,N,N,19,N,00,N +20250319,120459,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,0,3,0.00,9055635,3088,20.21,2935,2945,2925,3815,2055,2935,2932.52,1.52,0,17,2965,2950,2930,2915,2895,2957,2922,107,880,500,2170,5,1,21471450,630,3.87,0.27,12,0.01,758.00,10943.00,4690,20240401,-37.42,2665,20241210,10.13,3050,-3.77,20250120,2840,3.35,20250311,4690,-37.42,20240401,2665,10.13,20241210,1.60,N,041650,500,107 억,,326308,N,N,19,N,00,N +20250319,110459,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,10,2,0.34,8923445,3043,19.91,2935,2945,2925,3815,2055,2935,2932.45,1.52,0,17,2965,2950,2930,2915,2895,2957,2922,107,880,500,2170,5,1,21471450,632,3.89,0.27,12,0.01,758.00,10943.00,4690,20240401,-37.21,2665,20241210,10.51,3050,-3.44,20250120,2840,3.70,20250311,4690,-37.21,20240401,2665,10.51,20241210,1.60,N,041650,500,107 억,,326308,N,N,19,N,00,N +20250319,100500,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,0,3,0.00,1673795,572,3.74,2935,2940,2925,3815,2055,2935,2926.22,1.52,0,28,2965,2950,2930,2915,2895,2957,2922,107,880,500,2170,5,1,21471450,630,3.87,0.27,12,0.00,758.00,10943.00,4690,20240401,-37.42,2665,20241210,10.13,3050,-3.77,20250120,2840,3.35,20250311,4690,-37.42,20240401,2665,10.13,20241210,1.60,N,041650,500,107 억,,326308,N,N,19,N,00,N +20250319,090501,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,-5,5,-0.17,20540,7,0.05,2935,2935,2930,3815,2055,2935,2934.29,1.52,0,-4,2965,2950,2930,2915,2895,2957,2922,107,880,500,2170,5,1,21471450,629,3.87,0.27,12,0.00,758.00,10943.00,4690,20240401,-37.53,2665,20241210,9.94,3050,-3.93,20250120,2840,3.17,20250311,4690,-37.53,20240401,2665,9.94,20241210,1.60,N,041650,500,107 억,,326308,N,N,19,N,00,N 20250318,160456,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,15,2,0.51,43661325,14918,83.48,2910,2945,2910,3795,2045,2920,2926.75,1.52,0,511,2980,2950,2930,2900,2880,2940,2890,107,875,500,2160,5,1,21471450,630,4.48,0.29,12,0.07,655.00,10014.00,4690,20240401,-37.42,2665,20241210,10.13,3050,-3.77,20250120,2840,3.35,20250311,4690,-37.42,20240401,2665,10.13,20241210,1.56,N,041650,500,107 억,,325785,N,N,19,N,00,N 20250318,150459,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,10,2,0.34,43429600,14839,83.04,2910,2945,2910,3795,2045,2920,2926.72,1.52,0,499,2980,2950,2930,2900,2880,2940,2890,107,875,500,2160,5,1,21471450,629,4.47,0.29,12,0.07,655.00,10014.00,4690,20240401,-37.53,2665,20241210,9.94,3050,-3.93,20250120,2840,3.17,20250311,4690,-37.53,20240401,2665,9.94,20241210,1.56,N,041650,500,107 억,,325785,N,N,6,N,00,N 20250318,140459,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,5,2,0.17,33567815,11469,64.18,2910,2945,2910,3795,2045,2920,2926.83,1.52,0,153,2980,2950,2930,2900,2880,2940,2890,107,875,500,2160,5,1,21471450,628,4.47,0.29,12,0.05,655.00,10014.00,4690,20240401,-37.63,2665,20241210,9.76,3050,-4.10,20250120,2840,2.99,20250311,4690,-37.63,20240401,2665,9.76,20241210,1.56,N,041650,500,107 억,,325785,N,N,6,N,00,N diff --git a/041830/price/prices-20250301.csv b/041830/price/prices-20250301.csv index f0f2d629ca44..a78c84077a3b 100644 --- a/041830/price/prices-20250301.csv +++ b/041830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23400,-100,5,-0.43,232639575,9915,40.49,23800,23850,23300,30550,16450,23500,23463.40,36.84,0,-2478,24266,23882,23416,23032,22566,24075,23225,68,7050,500,16920,50,1,13683782,3202,8.72,1.23,12,0.07,2684.00,19063.00,30700,20240401,-23.78,20700,20241210,13.04,25800,-9.30,20250220,22750,2.86,20250317,30700,-23.78,20240401,20700,13.04,20241210,0.50,N,041830,500,68 억,,5041104,N,N,2,N,00,N +20250319,150459,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23450,-50,5,-0.21,221926025,9458,38.63,23800,23850,23300,30550,16450,23500,23464.37,36.84,0,-2342,24266,23882,23416,23032,22566,24075,23225,68,7050,500,16920,50,1,13683782,3209,8.74,1.23,12,0.07,2684.00,19063.00,30700,20240401,-23.62,20700,20241210,13.29,25800,-9.11,20250220,22750,3.08,20250317,30700,-23.62,20240401,20700,13.29,20241210,0.50,N,041830,500,68 억,,5041104,N,N,36,N,00,N +20250319,140501,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23550,50,2,0.21,171360175,7302,29.82,23800,23850,23300,30550,16450,23500,23467.57,36.84,0,-1181,24266,23882,23416,23032,22566,24075,23225,68,7050,500,16920,50,1,13683782,3223,8.77,1.24,12,0.05,2684.00,19063.00,30700,20240401,-23.29,20700,20241210,13.77,25800,-8.72,20250220,22750,3.52,20250317,30700,-23.29,20240401,20700,13.77,20241210,0.50,N,041830,500,68 억,,5041104,N,N,36,N,00,N +20250319,130459,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23500,0,3,0.00,134383125,5729,23.40,23800,23850,23300,30550,16450,23500,23456.65,36.84,0,-830,24266,23882,23416,23032,22566,24075,23225,68,7050,500,16920,50,1,13683782,3216,8.76,1.23,12,0.04,2684.00,19063.00,30700,20240401,-23.45,20700,20241210,13.53,25800,-8.91,20250220,22750,3.30,20250317,30700,-23.45,20240401,20700,13.53,20241210,0.50,N,041830,500,68 억,,5041104,N,N,36,N,00,N +20250319,120459,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23450,-50,5,-0.21,89870225,3834,15.66,23800,23850,23300,30550,16450,23500,23440.33,36.84,0,-1692,24266,23882,23416,23032,22566,24075,23225,68,7050,500,16920,50,1,13683782,3209,8.74,1.23,12,0.03,2684.00,19063.00,30700,20240401,-23.62,20700,20241210,13.29,25800,-9.11,20250220,22750,3.08,20250317,30700,-23.62,20240401,20700,13.29,20241210,0.50,N,041830,500,68 억,,5041104,N,N,36,N,00,N +20250319,110459,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23350,-150,5,-0.64,59253675,2526,10.32,23800,23850,23300,30550,16450,23500,23457.51,36.84,0,-935,24266,23882,23416,23032,22566,24075,23225,68,7050,500,16920,50,1,13683782,3195,8.70,1.22,12,0.02,2684.00,19063.00,30700,20240401,-23.94,20700,20241210,12.80,25800,-9.50,20250220,22750,2.64,20250317,30700,-23.94,20240401,20700,12.80,20241210,0.50,N,041830,500,68 억,,5041104,N,N,36,N,00,N +20250319,100500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23400,-100,5,-0.43,26805375,1139,4.65,23800,23850,23400,30550,16450,23500,23534.13,36.84,0,-454,24266,23882,23416,23032,22566,24075,23225,68,7050,500,16920,50,1,13683782,3202,8.72,1.23,12,0.01,2684.00,19063.00,30700,20240401,-23.78,20700,20241210,13.04,25800,-9.30,20250220,22750,2.86,20250317,30700,-23.78,20240401,20700,13.04,20241210,0.50,N,041830,500,68 억,,5041104,N,N,36,N,00,N +20250319,090501,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23600,100,2,0.43,7647250,322,1.32,23800,23850,23600,30550,16450,23500,23749.22,36.84,0,-101,24266,23882,23416,23032,22566,24075,23225,68,7050,500,16920,50,1,13683782,3229,8.79,1.24,12,0.00,2684.00,19063.00,30700,20240401,-23.13,20700,20241210,14.01,25800,-8.53,20250220,22750,3.74,20250317,30700,-23.13,20240401,20700,14.01,20241210,0.50,N,041830,500,68 억,,5041104,N,N,36,N,00,N 20250318,160457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23500,550,2,2.40,575141275,24486,75.64,23150,23800,22950,29800,16100,22950,23488.58,36.82,0,-596,23816,23382,23066,22632,22316,23225,22475,68,6850,500,16520,50,1,13683782,3216,8.76,1.23,12,0.18,2684.00,19063.00,30700,20240401,-23.45,20700,20241210,13.53,25800,-8.91,20250220,22750,3.30,20250317,30700,-23.45,20240401,20700,13.53,20241210,0.50,N,041830,500,68 억,,5038201,N,N,36,N,00,N 20250318,150500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23750,800,2,3.49,554846925,23626,72.98,23150,23800,22950,29800,16100,22950,23484.59,36.82,0,-550,23816,23382,23066,22632,22316,23225,22475,68,6850,500,16520,50,1,13683782,3250,8.85,1.25,12,0.17,2684.00,19063.00,30700,20240401,-22.64,20700,20241210,14.73,25800,-7.95,20250220,22750,4.40,20250317,30700,-22.64,20240401,20700,14.73,20241210,0.50,N,041830,500,68 억,,5038201,N,N,0,N,00,N 20250318,140459,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23800,850,2,3.70,452870425,19321,59.68,23150,23800,22950,29800,16100,22950,23439.28,36.82,0,1096,23816,23382,23066,22632,22316,23225,22475,68,6850,500,16520,50,1,13683782,3257,8.87,1.25,12,0.14,2684.00,19063.00,30700,20240401,-22.48,20700,20241210,14.98,25800,-7.75,20250220,22750,4.62,20250317,30700,-22.48,20240401,20700,14.98,20241210,0.50,N,041830,500,68 억,,5038201,N,N,0,N,00,N diff --git a/041910/price/prices-20250301.csv b/041910/price/prices-20250301.csv index 8242ebe6a532..89ca2c5a49f5 100644 --- a/041910/price/prices-20250301.csv +++ b/041910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,-30,5,-0.47,41178510,6501,22.37,6410,6410,6310,8240,4440,6340,6334.18,0.96,0,-958,6453,6396,6353,6296,6253,6425,6325,68,1900,500,3930,10,1,13501607,852,20.10,0.65,12,0.05,314.00,9663.00,12300,20240509,-48.70,4810,20241209,31.19,7840,-19.52,20250211,5300,19.06,20250102,12300,-48.70,20240509,4810,31.19,20241209,3.27,N,041910,500,67 억,,130072,N,N,0,N,00,N +20250319,150500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,-20,5,-0.32,33076420,5217,17.95,6410,6410,6310,8240,4440,6340,6340.12,0.96,0,-893,6453,6396,6353,6296,6253,6425,6325,68,1900,500,3930,10,1,13501607,853,20.13,0.65,12,0.04,314.00,9663.00,12300,20240509,-48.62,4810,20241209,31.39,7840,-19.39,20250211,5300,19.25,20250102,12300,-48.62,20240509,4810,31.39,20241209,3.27,N,041910,500,67 억,,130072,N,N,0,N,00,N +20250319,140501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,0,3,0.00,30618780,4828,16.61,6410,6410,6320,8240,4440,6340,6341.92,0.96,0,-758,6453,6396,6353,6296,6253,6425,6325,68,1900,500,3930,10,1,13501607,856,20.19,0.66,12,0.04,314.00,9663.00,12300,20240509,-48.46,4810,20241209,31.81,7840,-19.13,20250211,5300,19.62,20250102,12300,-48.46,20240509,4810,31.81,20241209,3.27,N,041910,500,67 억,,130072,N,N,0,N,00,N +20250319,130500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,30,2,0.47,15728360,2475,8.52,6410,6410,6330,8240,4440,6340,6354.89,0.96,0,-428,6453,6396,6353,6296,6253,6425,6325,68,1900,500,3930,10,1,13501607,860,20.29,0.66,12,0.02,314.00,9663.00,12300,20240509,-48.21,4810,20241209,32.43,7840,-18.75,20250211,5300,20.19,20250102,12300,-48.21,20240509,4810,32.43,20241209,3.27,N,041910,500,67 억,,130072,N,N,0,N,00,N +20250319,120459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,30,2,0.47,12859490,2024,6.96,6410,6410,6330,8240,4440,6340,6353.50,0.96,0,-304,6453,6396,6353,6296,6253,6425,6325,68,1900,500,3930,10,1,13501607,860,20.29,0.66,12,0.01,314.00,9663.00,12300,20240509,-48.21,4810,20241209,32.43,7840,-18.75,20250211,5300,20.19,20250102,12300,-48.21,20240509,4810,32.43,20241209,3.27,N,041910,500,67 억,,130072,N,N,0,N,00,N +20250319,110459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,30,2,0.47,12311880,1938,6.67,6410,6410,6330,8240,4440,6340,6352.88,0.96,0,-292,6453,6396,6353,6296,6253,6425,6325,68,1900,500,3930,10,1,13501607,860,20.29,0.66,12,0.01,314.00,9663.00,12300,20240509,-48.21,4810,20241209,32.43,7840,-18.75,20250211,5300,20.19,20250102,12300,-48.21,20240509,4810,32.43,20241209,3.27,N,041910,500,67 억,,130072,N,N,0,N,00,N +20250319,100500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,0,3,0.00,7175730,1128,3.88,6410,6410,6340,8240,4440,6340,6361.46,0.96,0,-170,6453,6396,6353,6296,6253,6425,6325,68,1900,500,3930,10,1,13501607,856,20.19,0.66,12,0.01,314.00,9663.00,12300,20240509,-48.46,4810,20241209,31.81,7840,-19.13,20250211,5300,19.62,20250102,12300,-48.46,20240509,4810,31.81,20241209,3.27,N,041910,500,67 억,,130072,N,N,0,N,00,N +20250319,090501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,40,2,0.63,1672790,262,0.90,6410,6410,6380,8240,4440,6340,6384.69,0.96,0,15,6453,6396,6353,6296,6253,6425,6325,68,1900,500,3930,10,1,13501607,861,20.32,0.66,12,0.00,314.00,9663.00,12300,20240509,-48.13,4810,20241209,32.64,7840,-18.62,20250211,5300,20.38,20250102,12300,-48.13,20240509,4810,32.64,20241209,3.27,N,041910,500,67 억,,130072,N,N,0,N,00,N 20250318,160457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,-60,5,-0.94,183972415,29033,139.55,6330,6410,6310,8320,4480,6400,6336.66,0.93,0,5004,6520,6460,6390,6330,6260,6490,6360,68,1920,500,3960,10,1,13501607,856,20.19,0.66,12,0.22,314.00,9663.00,12300,20240509,-48.46,4810,20241209,31.81,7840,-19.13,20250211,5300,19.62,20250102,12300,-48.46,20240509,4810,31.81,20241209,3.30,N,041910,500,67 억,,125068,N,N,0,N,00,N 20250318,150500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-40,5,-0.62,158145815,24961,119.98,6330,6410,6310,8320,4480,6400,6335.72,0.93,0,5189,6520,6460,6390,6330,6260,6490,6360,68,1920,500,3960,10,1,13501607,859,20.25,0.66,12,0.18,314.00,9663.00,12300,20240509,-48.29,4810,20241209,32.22,7840,-18.88,20250211,5300,20.00,20250102,12300,-48.29,20240509,4810,32.22,20241209,3.30,N,041910,500,67 억,,125068,N,N,0,N,00,N 20250318,140459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,-30,5,-0.47,145192690,22921,110.17,6330,6410,6310,8320,4480,6400,6334.48,0.93,0,4856,6520,6460,6390,6330,6260,6490,6360,68,1920,500,3960,10,1,13501607,860,20.29,0.66,12,0.17,314.00,9663.00,12300,20240509,-48.21,4810,20241209,32.43,7840,-18.75,20250211,5300,20.19,20250102,12300,-48.21,20240509,4810,32.43,20241209,3.30,N,041910,500,67 억,,125068,N,N,0,N,00,N diff --git a/041920/price/prices-20250301.csv b/041920/price/prices-20250301.csv index 639c82ed6e96..cf127c0449fd 100644 --- a/041920/price/prices-20250301.csv +++ b/041920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4970,0,3,0.00,106576260,21604,94.45,4955,4975,4885,6460,3480,4970,4933.16,0.49,0,-962,5060,5015,4955,4910,4850,4985,4880,93,1490,500,3470,5,1,18598223,924,14.84,0.72,12,0.12,335.00,6909.00,7140,20240614,-30.39,3755,20241113,32.36,5180,-4.05,20250103,4495,10.57,20250203,7140,-30.39,20240614,3755,32.36,20241113,2.65,N,041920,500,92 억,,91833,N,N,0,N,00,N +20250319,150500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4945,-25,5,-0.50,91697040,18605,81.34,4955,4975,4885,6460,3480,4970,4928.62,0.49,0,-85,5060,5015,4955,4910,4850,4985,4880,93,1490,500,3470,5,1,18598223,920,14.76,0.72,12,0.10,335.00,6909.00,7140,20240614,-30.74,3755,20241113,31.69,5180,-4.54,20250103,4495,10.01,20250203,7140,-30.74,20240614,3755,31.69,20241113,2.65,N,041920,500,92 억,,91833,N,N,0,N,00,N +20250319,140501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4945,-25,5,-0.50,91450240,18555,81.12,4955,4975,4885,6460,3480,4970,4928.60,0.49,0,-84,5060,5015,4955,4910,4850,4985,4880,93,1490,500,3470,5,1,18598223,920,14.76,0.72,12,0.10,335.00,6909.00,7140,20240614,-30.74,3755,20241113,31.69,5180,-4.54,20250103,4495,10.01,20250203,7140,-30.74,20240614,3755,31.69,20241113,2.65,N,041920,500,92 억,,91833,N,N,0,N,00,N +20250319,130500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4945,-25,5,-0.50,85788660,17406,76.10,4955,4975,4885,6460,3480,4970,4928.68,0.49,0,-297,5060,5015,4955,4910,4850,4985,4880,93,1490,500,3470,5,1,18598223,920,14.76,0.72,12,0.09,335.00,6909.00,7140,20240614,-30.74,3755,20241113,31.69,5180,-4.54,20250103,4495,10.01,20250203,7140,-30.74,20240614,3755,31.69,20241113,2.65,N,041920,500,92 억,,91833,N,N,0,N,00,N +20250319,120459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4930,-40,5,-0.80,79568985,16144,70.58,4955,4975,4885,6460,3480,4970,4928.70,0.49,0,-292,5060,5015,4955,4910,4850,4985,4880,93,1490,500,3470,5,1,18598223,917,14.72,0.71,12,0.09,335.00,6909.00,7140,20240614,-30.95,3755,20241113,31.29,5180,-4.83,20250103,4495,9.68,20250203,7140,-30.95,20240614,3755,31.29,20241113,2.65,N,041920,500,92 억,,91833,N,N,0,N,00,N +20250319,110500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4950,-20,5,-0.40,57692225,11713,51.21,4955,4975,4885,6460,3480,4970,4925.49,0.49,0,-213,5060,5015,4955,4910,4850,4985,4880,93,1490,500,3470,5,1,18598223,921,14.78,0.72,12,0.06,335.00,6909.00,7140,20240614,-30.67,3755,20241113,31.82,5180,-4.44,20250103,4495,10.12,20250203,7140,-30.67,20240614,3755,31.82,20241113,2.65,N,041920,500,92 억,,91833,N,N,0,N,00,N +20250319,100501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4925,-45,5,-0.91,34533795,7016,30.67,4955,4975,4885,6460,3480,4970,4922.15,0.49,0,851,5060,5015,4955,4910,4850,4985,4880,93,1490,500,3470,5,1,18598223,916,14.70,0.71,12,0.04,335.00,6909.00,7140,20240614,-31.02,3755,20241113,31.16,5180,-4.92,20250103,4495,9.57,20250203,7140,-31.02,20240614,3755,31.16,20241113,2.65,N,041920,500,92 억,,91833,N,N,0,N,00,N +20250319,090502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4955,-15,5,-0.30,520275,105,0.46,4955,4955,4955,6460,3480,4970,4955.00,0.49,0,-15,5060,5015,4955,4910,4850,4985,4880,93,1490,500,3470,5,1,18598223,922,14.79,0.72,12,0.00,335.00,6909.00,7140,20240614,-30.60,3755,20241113,31.96,5180,-4.34,20250103,4495,10.23,20250203,7140,-30.60,20240614,3755,31.96,20241113,2.65,N,041920,500,92 억,,91833,N,N,0,N,00,N 20250318,160457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4970,-30,5,-0.60,113112340,22874,148.75,5000,5000,4895,6500,3500,5000,4945.02,0.50,0,-1502,5150,5075,5025,4950,4900,5050,4925,93,1500,500,3500,5,1,18598223,924,8.94,0.79,12,0.12,556.00,6303.00,7140,20240614,-30.39,3755,20241113,32.36,5180,-4.05,20250103,4495,10.57,20250203,7140,-30.39,20240614,3755,32.36,20241113,2.66,N,041920,500,92 억,,92840,N,N,0,N,00,N 20250318,150500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4930,-70,5,-1.40,85265160,17241,112.12,5000,5000,4930,6500,3500,5000,4945.49,0.50,0,-772,5150,5075,5025,4950,4900,5050,4925,93,1500,500,3500,5,1,18598223,917,8.87,0.78,12,0.09,556.00,6303.00,7140,20240614,-30.95,3755,20241113,31.29,5180,-4.83,20250103,4495,9.68,20250203,7140,-30.95,20240614,3755,31.29,20241113,2.66,N,041920,500,92 억,,92840,N,N,0,N,00,N 20250318,140459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4960,-40,5,-0.80,47723955,9633,62.65,5000,5000,4935,6500,3500,5000,4954.22,0.50,0,-1048,5150,5075,5025,4950,4900,5050,4925,93,1500,500,3500,5,1,18598223,922,8.92,0.79,12,0.05,556.00,6303.00,7140,20240614,-30.53,3755,20241113,32.09,5180,-4.25,20250103,4495,10.34,20250203,7140,-30.53,20240614,3755,32.09,20241113,2.66,N,041920,500,92 억,,92840,N,N,0,N,00,N diff --git a/041930/price/prices-20250301.csv b/041930/price/prices-20250301.csv index 7f4afd532ace..01fde3c747b8 100644 --- a/041930/price/prices-20250301.csv +++ b/041930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5390,10,2,0.19,69252975,12861,81.50,5380,5410,5340,6990,3770,5380,5384.73,1.04,0,650,5466,5422,5376,5332,5286,5400,5310,80,1610,500,3760,10,1,15800000,852,5.96,0.53,12,0.08,905.00,10261.00,9800,20240524,-45.00,4795,20241209,12.41,6050,-10.91,20250116,5240,2.86,20250102,9800,-45.00,20240524,4795,12.41,20241209,1.46,N,041930,500,80 억,,164466,N,N,60,N,00,N +20250319,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5400,20,2,0.37,62791765,11659,73.88,5380,5410,5340,6990,3770,5380,5385.69,1.04,0,700,5466,5422,5376,5332,5286,5400,5310,80,1610,500,3760,10,1,15800000,853,5.97,0.53,12,0.07,905.00,10261.00,9800,20240524,-44.90,4795,20241209,12.62,6050,-10.74,20250116,5240,3.05,20250102,9800,-44.90,20240524,4795,12.62,20241209,1.46,N,041930,500,80 억,,164466,N,N,83,N,00,N +20250319,140501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5380,0,3,0.00,27945835,5185,32.86,5380,5410,5340,6990,3770,5380,5389.75,1.04,0,-535,5466,5422,5376,5332,5286,5400,5310,80,1610,500,3760,10,1,15800000,850,5.94,0.52,12,0.03,905.00,10261.00,9800,20240524,-45.10,4795,20241209,12.20,6050,-11.07,20250116,5240,2.67,20250102,9800,-45.10,20240524,4795,12.20,20241209,1.46,N,041930,500,80 억,,164466,N,N,83,N,00,N +20250319,130500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5390,10,2,0.19,26729685,4959,31.42,5380,5410,5340,6990,3770,5380,5390.14,1.04,0,-416,5466,5422,5376,5332,5286,5400,5310,80,1610,500,3760,10,1,15800000,852,5.96,0.53,12,0.03,905.00,10261.00,9800,20240524,-45.00,4795,20241209,12.41,6050,-10.91,20250116,5240,2.86,20250102,9800,-45.00,20240524,4795,12.41,20241209,1.46,N,041930,500,80 억,,164466,N,N,83,N,00,N +20250319,120500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5400,20,2,0.37,23415325,4344,27.53,5380,5410,5340,6990,3770,5380,5390.27,1.04,0,-365,5466,5422,5376,5332,5286,5400,5310,80,1610,500,3760,10,1,15800000,853,5.97,0.53,12,0.03,905.00,10261.00,9800,20240524,-44.90,4795,20241209,12.62,6050,-10.74,20250116,5240,3.05,20250102,9800,-44.90,20240524,4795,12.62,20241209,1.46,N,041930,500,80 억,,164466,N,N,83,N,00,N +20250319,110500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5400,20,2,0.37,19685605,3652,23.14,5380,5410,5340,6990,3770,5380,5390.36,1.04,0,-363,5466,5422,5376,5332,5286,5400,5310,80,1610,500,3760,10,1,15800000,853,5.97,0.53,12,0.02,905.00,10261.00,9800,20240524,-44.90,4795,20241209,12.62,6050,-10.74,20250116,5240,3.05,20250102,9800,-44.90,20240524,4795,12.62,20241209,1.46,N,041930,500,80 억,,164466,N,N,83,N,00,N +20250319,100501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5400,20,2,0.37,13860455,2572,16.30,5380,5400,5340,6990,3770,5380,5388.98,1.04,0,-38,5466,5422,5376,5332,5286,5400,5310,80,1610,500,3760,10,1,15800000,853,5.97,0.53,12,0.02,905.00,10261.00,9800,20240524,-44.90,4795,20241209,12.62,6050,-10.74,20250116,5240,3.05,20250102,9800,-44.90,20240524,4795,12.62,20241209,1.46,N,041930,500,80 억,,164466,N,N,83,N,00,N +20250319,090502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5380,0,3,0.00,86080,16,0.10,5380,5380,5380,6990,3770,5380,5380.00,1.04,0,-11,5466,5422,5376,5332,5286,5400,5310,80,1610,500,3760,10,1,15800000,850,5.94,0.52,12,0.00,905.00,10261.00,9800,20240524,-45.10,4795,20241209,12.20,6050,-11.07,20250116,5240,2.67,20250102,9800,-45.10,20240524,4795,12.20,20241209,1.46,N,041930,500,80 억,,164466,N,N,83,N,00,N 20250318,160458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5380,0,3,0.00,84653010,15761,203.45,5400,5420,5330,6990,3770,5380,5371.04,1.03,0,1192,5460,5420,5390,5350,5320,5405,5335,80,1610,500,3760,10,1,15800000,850,5.94,0.52,12,0.10,905.00,10261.00,9800,20240524,-45.10,4795,20241209,12.20,6050,-11.07,20250116,5240,2.67,20250102,9800,-45.10,20240524,4795,12.20,20241209,1.46,N,041930,500,80 억,,163274,N,N,83,N,00,N 20250318,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5380,0,3,0.00,83937580,15628,201.73,5400,5420,5330,6990,3770,5380,5370.97,1.03,0,1192,5460,5420,5390,5350,5320,5405,5335,80,1610,500,3760,10,1,15800000,850,5.94,0.52,12,0.10,905.00,10261.00,9800,20240524,-45.10,4795,20241209,12.20,6050,-11.07,20250116,5240,2.67,20250102,9800,-45.10,20240524,4795,12.20,20241209,1.46,N,041930,500,80 억,,163274,N,N,48,N,00,N 20250318,140500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5380,0,3,0.00,74862660,13932,179.84,5400,5420,5340,6990,3770,5380,5373.43,1.03,0,1669,5460,5420,5390,5350,5320,5405,5335,80,1610,500,3760,10,1,15800000,850,5.94,0.52,12,0.09,905.00,10261.00,9800,20240524,-45.10,4795,20241209,12.20,6050,-11.07,20250116,5240,2.67,20250102,9800,-45.10,20240524,4795,12.20,20241209,1.46,N,041930,500,80 억,,163274,N,N,48,N,00,N diff --git a/041960/price/prices-20250301.csv b/041960/price/prices-20250301.csv index 6e1350b0d716..5d77ada612eb 100644 --- a/041960/price/prices-20250301.csv +++ b/041960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,0,3,0.00,121889905,29799,69.04,4115,4115,4065,5330,2875,4105,4090.38,4.47,0,-2928,4168,4136,4103,4071,4038,4120,4055,71,1225,100,3030,5,1,70622233,2899,-73.30,4.96,12,0.04,-56.00,827.00,4940,20240327,-16.90,3610,20240805,13.71,4440,-7.55,20250218,3755,9.32,20250114,4940,-16.90,20240327,3610,13.71,20240805,0.16,N,041960,100,70 억,,3157918,N,N,5,N,00,N +20250319,150501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,0,3,0.00,99589255,24362,56.44,4115,4115,4065,5330,2875,4105,4087.87,4.47,0,-2937,4168,4136,4103,4071,4038,4120,4055,71,1225,100,3030,5,1,70622233,2899,-73.30,4.96,12,0.03,-56.00,827.00,4940,20240327,-16.90,3610,20240805,13.71,4440,-7.55,20250218,3755,9.32,20250114,4940,-16.90,20240327,3610,13.71,20240805,0.16,N,041960,100,70 억,,3157918,N,N,24,N,00,N +20250319,140502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,-5,5,-0.12,79193615,19384,44.91,4115,4115,4065,5330,2875,4105,4085.47,4.47,0,-2997,4168,4136,4103,4071,4038,4120,4055,71,1225,100,3030,5,1,70622233,2896,-73.21,4.96,12,0.03,-56.00,827.00,4940,20240327,-17.00,3610,20240805,13.57,4440,-7.66,20250218,3755,9.19,20250114,4940,-17.00,20240327,3610,13.57,20240805,0.16,N,041960,100,70 억,,3157918,N,N,24,N,00,N +20250319,130500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4075,-30,5,-0.73,61196690,14982,34.71,4115,4115,4065,5330,2875,4105,4084.63,4.47,0,-1301,4168,4136,4103,4071,4038,4120,4055,71,1225,100,3030,5,1,70622233,2878,-72.77,4.93,12,0.02,-56.00,827.00,4940,20240327,-17.51,3610,20240805,12.88,4440,-8.22,20250218,3755,8.52,20250114,4940,-17.51,20240327,3610,12.88,20240805,0.16,N,041960,100,70 억,,3157918,N,N,24,N,00,N +20250319,120500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4085,-20,5,-0.49,45304780,11086,25.68,4115,4115,4065,5330,2875,4105,4086.60,4.47,0,-1224,4168,4136,4103,4071,4038,4120,4055,71,1225,100,3030,5,1,70622233,2885,-72.95,4.94,12,0.02,-56.00,827.00,4940,20240327,-17.31,3610,20240805,13.16,4440,-8.00,20250218,3755,8.79,20250114,4940,-17.31,20240327,3610,13.16,20240805,0.16,N,041960,100,70 억,,3157918,N,N,24,N,00,N +20250319,110500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,-5,5,-0.12,39080015,9564,22.16,4115,4115,4065,5330,2875,4105,4086.08,4.47,0,-1210,4168,4136,4103,4071,4038,4120,4055,71,1225,100,3030,5,1,70622233,2896,-73.21,4.96,12,0.01,-56.00,827.00,4940,20240327,-17.00,3610,20240805,13.57,4440,-7.66,20250218,3755,9.19,20250114,4940,-17.00,20240327,3610,13.57,20240805,0.16,N,041960,100,70 억,,3157918,N,N,24,N,00,N +20250319,100501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,-15,5,-0.37,20183100,4947,11.46,4115,4115,4065,5330,2875,4105,4079.66,4.47,0,-597,4168,4136,4103,4071,4038,4120,4055,71,1225,100,3030,5,1,70622233,2888,-73.04,4.95,12,0.01,-56.00,827.00,4940,20240327,-17.21,3610,20240805,13.30,4440,-7.88,20250218,3755,8.92,20250114,4940,-17.21,20240327,3610,13.30,20240805,0.16,N,041960,100,70 억,,3157918,N,N,24,N,00,N +20250319,090502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,10,2,0.24,3538800,862,2.00,4115,4115,4100,5330,2875,4105,4105.35,4.47,0,31,4168,4136,4103,4071,4038,4120,4055,71,1225,100,3030,5,1,70622233,2906,-73.48,4.98,12,0.00,-56.00,827.00,4940,20240327,-16.70,3610,20240805,13.99,4440,-7.32,20250218,3755,9.59,20250114,4940,-16.70,20240327,3610,13.99,20240805,0.16,N,041960,100,70 억,,3157918,N,N,24,N,00,N 20250318,160458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,0,3,0.00,175723169,42882,88.85,4120,4135,4070,5330,2875,4105,4097.62,4.44,0,-3338,4251,4177,4141,4067,4031,4160,4050,71,1225,100,3030,5,1,70622233,2899,-73.30,4.96,12,0.06,-56.00,827.00,4940,20240327,-16.90,3610,20240805,13.71,4440,-7.55,20250218,3755,9.32,20250114,4940,-16.90,20240327,3610,13.71,20240805,0.16,N,041960,100,70 억,,3132173,N,N,24,N,00,N 20250318,150501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,-5,5,-0.12,159950154,39036,80.89,4120,4135,4070,5330,2875,4105,4097.26,4.44,0,-3392,4251,4177,4141,4067,4031,4160,4050,71,1225,100,3030,5,1,70622233,2896,-73.21,4.96,12,0.06,-56.00,827.00,4940,20240327,-17.00,3610,20240805,13.57,4440,-7.66,20250218,3755,9.19,20250114,4940,-17.00,20240327,3610,13.57,20240805,0.16,N,041960,100,70 억,,3132173,N,N,6,N,00,N 20250318,140500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4095,-10,5,-0.24,129446480,31575,65.43,4120,4135,4070,5330,2875,4105,4099.44,4.44,0,-5057,4251,4177,4141,4067,4031,4160,4050,71,1225,100,3030,5,1,70622233,2892,-73.12,4.95,12,0.04,-56.00,827.00,4940,20240327,-17.11,3610,20240805,13.43,4440,-7.77,20250218,3755,9.05,20250114,4940,-17.11,20240327,3610,13.43,20240805,0.16,N,041960,100,70 억,,3132173,N,N,6,N,00,N diff --git a/042000/price/prices-20250301.csv b/042000/price/prices-20250301.csv index 21a2722d5271..d5d41e153b69 100644 --- a/042000/price/prices-20250301.csv +++ b/042000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160500,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,56800,-3200,5,-5.33,20299016400,347639,65.38,59200,60900,56600,78000,42000,60000,58397.02,27.21,0,15769,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,13776,132.40,7.42,12,1.43,429.00,7659.00,69700,20250226,-18.51,14660,20240426,287.45,69700,-18.51,20250226,33600,69.05,20250102,69700,-18.51,20250226,14660,287.45,20240426,3.35,N,042000,500,121 억,,6599699,N,N,6,N,00,N +20250319,150501,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,56700,-3300,5,-5.50,19066473250,325965,61.30,59200,60900,56600,78000,42000,60000,58491.80,27.21,0,14558,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,13751,132.17,7.40,12,1.34,429.00,7659.00,69700,20250226,-18.65,14660,20240426,286.77,69700,-18.65,20250226,33600,68.75,20250102,69700,-18.65,20250226,14660,286.77,20240426,3.35,N,042000,500,121 억,,6599699,N,N,19,N,00,N +20250319,140502,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57600,-2400,5,-4.00,14902649200,252946,47.57,59200,60900,57500,78000,42000,60000,58915.78,27.21,0,-9150,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,13970,134.27,7.52,12,1.04,429.00,7659.00,69700,20250226,-17.36,14660,20240426,292.91,69700,-17.36,20250226,33600,71.43,20250102,69700,-17.36,20250226,14660,292.91,20240426,3.35,N,042000,500,121 억,,6599699,N,N,19,N,00,N +20250319,130501,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57900,-2100,5,-3.50,12738169050,215470,40.52,59200,60900,57900,78000,42000,60000,59117.54,27.21,0,-6189,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,14043,134.97,7.56,12,0.89,429.00,7659.00,69700,20250226,-16.93,14660,20240426,294.95,69700,-16.93,20250226,33600,72.32,20250102,69700,-16.93,20250226,14660,294.95,20240426,3.35,N,042000,500,121 억,,6599699,N,N,19,N,00,N +20250319,120500,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,58300,-1700,5,-2.83,11031221750,186131,35.01,59200,60900,58100,78000,42000,60000,59265.40,27.21,0,-3879,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,14140,135.90,7.61,12,0.77,429.00,7659.00,69700,20250226,-16.36,14660,20240426,297.68,69700,-16.36,20250226,33600,73.51,20250102,69700,-16.36,20250226,14660,297.68,20240426,3.35,N,042000,500,121 억,,6599699,N,N,19,N,00,N +20250319,110500,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,58500,-1500,5,-2.50,9866347300,166181,31.25,59200,60900,58400,78000,42000,60000,59370.61,27.21,0,-253,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,14188,136.36,7.64,12,0.69,429.00,7659.00,69700,20250226,-16.07,14660,20240426,299.05,69700,-16.07,20250226,33600,74.11,20250102,69700,-16.07,20250226,14660,299.05,20240426,3.35,N,042000,500,121 억,,6599699,N,N,19,N,00,N +20250319,100502,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59000,-1000,5,-1.67,7503518400,125878,23.67,59200,60900,58600,78000,42000,60000,59609.05,27.21,0,2930,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,14309,137.53,7.70,12,0.52,429.00,7659.00,69700,20250226,-15.35,14660,20240426,302.46,69700,-15.35,20250226,33600,75.60,20250102,69700,-15.35,20250226,14660,302.46,20240426,3.35,N,042000,500,121 억,,6599699,N,N,19,N,00,N +20250319,090502,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,60100,100,2,0.17,1120057700,18797,3.54,59200,60200,58800,78000,42000,60000,59584.21,27.21,0,2825,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,14576,140.09,7.85,12,0.08,429.00,7659.00,69700,20250226,-13.77,14660,20240426,309.96,69700,-13.77,20250226,33600,78.87,20250102,69700,-13.77,20250226,14660,309.96,20240426,3.35,N,042000,500,121 억,,6599699,N,N,19,N,00,N 20250318,160458,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,60000,3100,2,5.45,31561913050,528818,178.71,57500,61400,57000,73900,39900,56900,59683.57,27.53,0,-75757,60233,58566,56833,55166,53433,58600,55200,121,17000,500,40960,100,1,24253054,14552,139.86,7.83,12,2.18,429.00,7659.00,69700,20250226,-13.92,14660,20240426,309.28,69700,-13.92,20250226,33600,78.57,20250102,69700,-13.92,20250226,14660,309.28,20240426,3.38,N,042000,500,121 억,,6677118,N,N,19,N,00,N 20250318,150501,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59600,2700,2,4.75,29638816500,496724,167.86,57500,61400,57000,73900,39900,56900,59668.70,27.53,0,-72359,60233,58566,56833,55166,53433,58600,55200,121,17000,500,40960,100,1,24253054,14455,138.93,7.78,12,2.05,429.00,7659.00,69700,20250226,-14.49,14660,20240426,306.55,69700,-14.49,20250226,33600,77.38,20250102,69700,-14.49,20250226,14660,306.55,20240426,3.38,N,042000,500,121 억,,6677118,N,N,116,N,00,N 20250318,140500,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59450,2550,2,4.48,25525523950,428008,144.64,57500,61400,57000,73900,39900,56900,59638.09,27.53,0,-64081,60233,58566,56833,55166,53433,58600,55200,121,17000,500,40960,100,1,24253054,14418,138.58,7.76,12,1.76,429.00,7659.00,69700,20250226,-14.71,14660,20240426,305.53,69700,-14.71,20250226,33600,76.93,20250102,69700,-14.71,20250226,14660,305.53,20240426,3.38,N,042000,500,121 억,,6677118,N,N,116,N,00,N diff --git a/042040/price/prices-20250301.csv b/042040/price/prices-20250301.csv index 7b307a1805af..2a5541bdb921 100644 --- a/042040/price/prices-20250301.csv +++ b/042040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,233,-2,5,-0.85,43716833,186426,108.95,235,239,231,305,165,235,234.50,0.53,0,-4522,241,237,236,232,231,237,232,194,70,100,160,1,1,194004890,452,8.03,0.38,12,0.10,29.00,618.00,459,20240315,-49.24,220,20241209,5.91,297,-21.55,20250106,224,4.02,20250312,447,-47.87,20240328,220,5.91,20241209,0.01,N,042040,100,194 억,,1030369,N,N,0,N,00,N +20250319,150501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,0,3,0.00,43571391,185803,108.58,235,239,231,305,165,235,234.50,0.53,0,-4521,241,237,236,232,231,237,232,194,70,100,160,1,1,194004890,456,8.10,0.38,12,0.10,29.00,618.00,459,20240315,-48.80,220,20241209,6.82,297,-20.88,20250106,224,4.91,20250312,447,-47.43,20240328,220,6.82,20241209,0.01,N,042040,100,194 억,,1030369,N,N,0,N,00,N +20250319,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,-1,5,-0.43,40181997,171342,100.13,235,239,231,305,165,235,234.51,0.53,0,1521,241,237,236,232,231,237,232,194,70,100,160,1,1,194004890,454,8.07,0.38,12,0.09,29.00,618.00,459,20240315,-49.02,220,20241209,6.36,297,-21.21,20250106,224,4.46,20250312,447,-47.65,20240328,220,6.36,20241209,0.01,N,042040,100,194 억,,1030369,N,N,0,N,00,N +20250319,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,232,-3,5,-1.28,36523683,155656,90.96,235,239,231,305,165,235,234.64,0.53,0,12700,241,237,236,232,231,237,232,194,70,100,160,1,1,194004890,450,8.00,0.38,12,0.08,29.00,618.00,459,20240315,-49.46,220,20241209,5.45,297,-21.89,20250106,224,3.57,20250312,447,-48.10,20240328,220,5.45,20241209,0.01,N,042040,100,194 억,,1030369,N,N,0,N,00,N +20250319,120501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,1,2,0.43,25492564,108269,63.27,235,239,233,305,165,235,235.46,0.53,0,2854,241,237,236,232,231,237,232,194,70,100,160,1,1,194004890,458,8.14,0.38,12,0.06,29.00,618.00,459,20240315,-48.58,220,20241209,7.27,297,-20.54,20250106,224,5.36,20250312,447,-47.20,20240328,220,7.27,20241209,0.01,N,042040,100,194 억,,1030369,N,N,0,N,00,N +20250319,110501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,1,2,0.43,11600576,49085,28.68,235,239,235,305,165,235,236.34,0.53,0,1817,241,237,236,232,231,237,232,194,70,100,160,1,1,194004890,458,8.14,0.38,12,0.03,29.00,618.00,459,20240315,-48.58,220,20241209,7.27,297,-20.54,20250106,224,5.36,20250312,447,-47.20,20240328,220,7.27,20241209,0.01,N,042040,100,194 억,,1030369,N,N,0,N,00,N +20250319,100502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,1,2,0.43,8182270,34631,20.24,235,239,235,305,165,235,236.27,0.53,0,1988,241,237,236,232,231,237,232,194,70,100,160,1,1,194004890,458,8.14,0.38,12,0.02,29.00,618.00,459,20240315,-48.58,220,20241209,7.27,297,-20.54,20250106,224,5.36,20250312,447,-47.20,20240328,220,7.27,20241209,0.01,N,042040,100,194 억,,1030369,N,N,0,N,00,N +20250319,090503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,4,2,1.70,73360,311,0.18,235,239,235,305,165,235,235.88,0.53,0,-67,241,237,236,232,231,237,232,194,70,100,160,1,1,194004890,464,8.24,0.39,12,0.00,29.00,618.00,459,20240315,-47.93,220,20241209,8.64,297,-19.53,20250106,224,6.70,20250312,447,-46.53,20240328,220,8.64,20241209,0.01,N,042040,100,194 억,,1030369,N,N,0,N,00,N 20250318,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,-3,5,-1.26,40574645,171118,122.59,240,240,235,309,167,238,237.12,0.52,0,-2007,242,239,237,234,232,241,236,194,71,100,160,1,1,194004890,456,8.10,0.38,12,0.09,29.00,618.00,459,20240315,-48.80,220,20241209,6.82,297,-20.88,20250106,224,4.91,20250312,447,-47.43,20240328,220,6.82,20241209,0.01,N,042040,100,194 억,,1018376,N,N,0,N,00,N 20250318,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,1,2,0.42,39833491,167971,120.33,240,240,235,309,167,238,237.15,0.52,0,-1453,242,239,237,234,232,241,236,194,71,100,160,1,1,194004890,464,8.24,0.39,12,0.09,29.00,618.00,459,20240315,-47.93,220,20241209,8.64,297,-19.53,20250106,224,6.70,20250312,447,-46.53,20240328,220,8.64,20241209,0.01,N,042040,100,194 억,,1018376,N,N,0,N,00,N 20250318,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,1,2,0.42,37485693,158027,113.21,240,240,235,309,167,238,237.21,0.52,0,-1450,242,239,237,234,232,241,236,194,71,100,160,1,1,194004890,464,8.24,0.39,12,0.08,29.00,618.00,459,20240315,-47.93,220,20241209,8.64,297,-19.53,20250106,224,6.70,20250312,447,-46.53,20240328,220,8.64,20241209,0.01,N,042040,100,194 억,,1018376,N,N,0,N,00,N diff --git a/042110/price/prices-20250301.csv b/042110/price/prices-20250301.csv index db22329de4e2..77a429810fd6 100644 --- a/042110/price/prices-20250301.csv +++ b/042110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1432,-5,5,-0.35,50643330,35503,76.97,1427,1436,1420,1868,1006,1437,1426.26,52.47,0,-390,1464,1450,1436,1422,1408,1457,1429,242,431,500,1060,1,1,48329564,692,14.32,0.57,12,0.07,100.00,2515.00,1750,20240624,-18.17,1210,20240805,18.35,1471,-2.65,20250224,1350,6.07,20250203,1750,-18.17,20240624,1210,18.35,20240805,1.79,N,042110,500,241 억,,25358425,N,N,0,N,00,N +20250319,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1427,-10,5,-0.70,36824312,25845,56.03,1427,1436,1420,1868,1006,1437,1424.64,52.47,0,-389,1464,1450,1436,1422,1408,1457,1429,242,431,500,1060,1,1,48329564,690,14.27,0.57,12,0.05,100.00,2515.00,1750,20240624,-18.46,1210,20240805,17.93,1471,-2.99,20250224,1350,5.70,20250203,1750,-18.46,20240624,1210,17.93,20240805,1.79,N,042110,500,241 억,,25358425,N,N,0,N,00,N +20250319,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1429,-8,5,-0.56,36570461,25667,55.64,1427,1436,1420,1868,1006,1437,1424.63,52.47,0,-389,1464,1450,1436,1422,1408,1457,1429,242,431,500,1060,1,1,48329564,691,14.29,0.57,12,0.05,100.00,2515.00,1750,20240624,-18.34,1210,20240805,18.10,1471,-2.86,20250224,1350,5.85,20250203,1750,-18.34,20240624,1210,18.10,20240805,1.79,N,042110,500,241 억,,25358425,N,N,0,N,00,N +20250319,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1430,-7,5,-0.49,25603337,17971,38.96,1427,1436,1420,1868,1006,1437,1424.44,52.47,0,-345,1464,1450,1436,1422,1408,1457,1429,242,431,500,1060,1,1,48329564,691,14.30,0.57,12,0.04,100.00,2515.00,1750,20240624,-18.29,1210,20240805,18.18,1471,-2.79,20250224,1350,5.93,20250203,1750,-18.29,20240624,1210,18.18,20240805,1.79,N,042110,500,241 억,,25358425,N,N,0,N,00,N +20250319,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1430,-7,5,-0.49,25574737,17951,38.92,1427,1436,1420,1868,1006,1437,1424.44,52.47,0,-345,1464,1450,1436,1422,1408,1457,1429,242,431,500,1060,1,1,48329564,691,14.30,0.57,12,0.04,100.00,2515.00,1750,20240624,-18.29,1210,20240805,18.18,1471,-2.79,20250224,1350,5.93,20250203,1750,-18.29,20240624,1210,18.18,20240805,1.79,N,042110,500,241 억,,25358425,N,N,0,N,00,N +20250319,110501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1432,-5,5,-0.35,23551080,16530,35.84,1427,1436,1420,1868,1006,1437,1424.47,52.47,0,-53,1464,1450,1436,1422,1408,1457,1429,242,431,500,1060,1,1,48329564,692,14.32,0.57,12,0.03,100.00,2515.00,1750,20240624,-18.17,1210,20240805,18.35,1471,-2.65,20250224,1350,6.07,20250203,1750,-18.17,20240624,1210,18.35,20240805,1.79,N,042110,500,241 억,,25358425,N,N,0,N,00,N +20250319,100502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1433,-4,5,-0.28,1626373,1136,2.46,1427,1436,1427,1868,1006,1437,1429.09,52.47,0,-84,1464,1450,1436,1422,1408,1457,1429,242,431,500,1060,1,1,48329564,693,14.33,0.57,12,0.00,100.00,2515.00,1750,20240624,-18.11,1210,20240805,18.43,1471,-2.58,20250224,1350,6.15,20250203,1750,-18.11,20240624,1210,18.43,20240805,1.79,N,042110,500,241 억,,25358425,N,N,0,N,00,N +20250319,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1436,-1,5,-0.07,809982,565,1.22,1427,1436,1427,1868,1006,1437,1427.14,52.47,0,-28,1464,1450,1436,1422,1408,1457,1429,242,431,500,1060,1,1,48329564,694,14.36,0.57,12,0.00,100.00,2515.00,1750,20240624,-17.94,1210,20240805,18.68,1471,-2.38,20250224,1350,6.37,20250203,1750,-17.94,20240624,1210,18.68,20240805,1.79,N,042110,500,241 억,,25358425,N,N,0,N,00,N 20250318,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1437,7,2,0.49,66181569,46101,339.83,1422,1450,1422,1859,1001,1430,1435.58,52.47,0,-1205,1441,1435,1429,1423,1417,1438,1426,242,429,500,1050,1,1,48329564,694,14.37,0.57,12,0.10,100.00,2515.00,1750,20240624,-17.89,1210,20240805,18.76,1471,-2.31,20250224,1350,6.44,20250203,1750,-17.89,20240624,1210,18.76,20240805,1.82,N,042110,500,241 억,,25359630,N,N,0,N,00,N 20250318,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1435,5,2,0.35,56432945,39308,289.75,1422,1450,1422,1859,1001,1430,1435.66,52.47,0,-880,1441,1435,1429,1423,1417,1438,1426,242,429,500,1050,1,1,48329564,694,14.35,0.57,12,0.08,100.00,2515.00,1750,20240624,-18.00,1210,20240805,18.60,1471,-2.45,20250224,1350,6.30,20250203,1750,-18.00,20240624,1210,18.60,20240805,1.82,N,042110,500,241 억,,25359630,N,N,0,N,00,N 20250318,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1426,-4,5,-0.28,47856373,33308,245.53,1422,1450,1422,1859,1001,1430,1436.78,52.47,0,-766,1441,1435,1429,1423,1417,1438,1426,242,429,500,1050,1,1,48329564,689,14.26,0.57,12,0.07,100.00,2515.00,1750,20240624,-18.51,1210,20240805,17.85,1471,-3.06,20250224,1350,5.63,20250203,1750,-18.51,20240624,1210,17.85,20240805,1.82,N,042110,500,241 억,,25359630,N,N,0,N,00,N diff --git a/042370/price/prices-20250301.csv b/042370/price/prices-20250301.csv index dfde60827887..e5ebf5478dea 100644 --- a/042370/price/prices-20250301.csv +++ b/042370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160500,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7860,-20,5,-0.25,917581250,117030,87.74,7880,7920,7760,10240,5520,7880,7840.56,4.12,0,5206,8000,7940,7820,7760,7640,7970,7790,131,2360,500,5830,10,1,26200025,2059,-253.55,0.96,12,0.45,-31.00,8162.00,13240,20240513,-40.63,6000,20241209,31.00,8590,-8.50,20250113,6730,16.79,20250102,13240,-40.63,20240513,6000,31.00,20241209,3.28,N,042370,500,131 억,,1078351,N,N,279,N,00,N +20250319,150501,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7870,-10,5,-0.13,866497590,110541,82.88,7880,7920,7760,10240,5520,7880,7838.70,4.12,0,5546,8000,7940,7820,7760,7640,7970,7790,131,2360,500,5830,10,1,26200025,2062,-253.87,0.96,12,0.42,-31.00,8162.00,13240,20240513,-40.56,6000,20241209,31.17,8590,-8.38,20250113,6730,16.94,20250102,13240,-40.56,20240513,6000,31.17,20241209,3.28,N,042370,500,131 억,,1078351,N,N,279,N,00,N +20250319,140503,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7900,20,2,0.25,755164910,96431,72.30,7880,7905,7760,10240,5520,7880,7831.14,4.12,0,5977,8000,7940,7820,7760,7640,7970,7790,131,2360,500,5830,10,1,26200025,2070,-254.84,0.97,12,0.37,-31.00,8162.00,13240,20240513,-40.33,6000,20241209,31.67,8590,-8.03,20250113,6730,17.38,20250102,13240,-40.33,20240513,6000,31.67,20241209,3.28,N,042370,500,131 억,,1078351,N,N,279,N,00,N +20250319,130502,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7870,-10,5,-0.13,690827030,88244,66.16,7880,7900,7760,10240,5520,7880,7828.60,4.12,0,5553,8000,7940,7820,7760,7640,7970,7790,131,2360,500,5830,10,1,26200025,2062,-253.87,0.96,12,0.34,-31.00,8162.00,13240,20240513,-40.56,6000,20241209,31.17,8590,-8.38,20250113,6730,16.94,20250102,13240,-40.56,20240513,6000,31.17,20241209,3.28,N,042370,500,131 억,,1078351,N,N,279,N,00,N +20250319,120501,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7850,-30,5,-0.38,575201220,73543,55.14,7880,7880,7760,10240,5520,7880,7821.29,4.12,0,4399,8000,7940,7820,7760,7640,7970,7790,131,2360,500,5830,10,1,26200025,2057,-253.23,0.96,12,0.28,-31.00,8162.00,13240,20240513,-40.71,6000,20241209,30.83,8590,-8.61,20250113,6730,16.64,20250102,13240,-40.71,20240513,6000,30.83,20241209,3.28,N,042370,500,131 억,,1078351,N,N,279,N,00,N +20250319,110501,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7840,-40,5,-0.51,504539410,64528,48.38,7880,7880,7760,10240,5520,7880,7818.92,4.12,0,3647,8000,7940,7820,7760,7640,7970,7790,131,2360,500,5830,10,1,26200025,2054,-252.90,0.96,12,0.25,-31.00,8162.00,13240,20240513,-40.79,6000,20241209,30.67,8590,-8.73,20250113,6730,16.49,20250102,13240,-40.79,20240513,6000,30.67,20241209,3.28,N,042370,500,131 억,,1078351,N,N,279,N,00,N +20250319,100502,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7800,-80,5,-1.02,371367900,47473,35.59,7880,7880,7760,10240,5520,7880,7822.72,4.12,0,242,8000,7940,7820,7760,7640,7970,7790,131,2360,500,5830,10,1,26200025,2044,-251.61,0.96,12,0.18,-31.00,8162.00,13240,20240513,-41.09,6000,20241209,30.00,8590,-9.20,20250113,6730,15.90,20250102,13240,-41.09,20240513,6000,30.00,20241209,3.28,N,042370,500,131 억,,1078351,N,N,279,N,00,N +20250319,090503,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7830,-50,5,-0.63,56475390,7196,5.40,7880,7880,7830,10240,5520,7880,7848.16,4.12,0,616,8000,7940,7820,7760,7640,7970,7790,131,2360,500,5830,10,1,26200025,2051,-252.58,0.96,12,0.03,-31.00,8162.00,13240,20240513,-40.86,6000,20241209,30.50,8590,-8.85,20250113,6730,16.34,20250102,13240,-40.86,20240513,6000,30.50,20241209,3.28,N,042370,500,131 억,,1078351,N,N,279,N,00,N 20250318,160459,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7880,70,2,0.90,1032210200,132612,54.83,7790,7880,7700,10150,5470,7810,7783.68,4.07,0,9201,8250,8030,7850,7630,7450,7940,7540,131,2340,500,5770,10,1,26200025,2065,-254.19,0.97,12,0.51,-31.00,8162.00,13240,20240513,-40.48,6000,20241209,31.33,8590,-8.27,20250113,6730,17.09,20250102,13240,-40.48,20240513,6000,31.33,20241209,3.29,N,042370,500,131 억,,1067644,N,N,279,N,00,N 20250318,150502,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7850,40,2,0.51,974414970,125262,51.79,7790,7860,7700,10150,5470,7810,7779.01,4.07,0,9668,8250,8030,7850,7630,7450,7940,7540,131,2340,500,5770,10,1,26200025,2057,-253.23,0.96,12,0.48,-31.00,8162.00,13240,20240513,-40.71,6000,20241209,30.83,8590,-8.61,20250113,6730,16.64,20250102,13240,-40.71,20240513,6000,30.83,20241209,3.29,N,042370,500,131 억,,1067644,N,N,233,N,00,N 20250318,140501,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7840,30,2,0.38,752589105,96900,40.06,7790,7840,7700,10150,5470,7810,7766.66,4.07,0,12440,8250,8030,7850,7630,7450,7940,7540,131,2340,500,5770,10,1,26200025,2054,-252.90,0.96,12,0.37,-31.00,8162.00,13240,20240513,-40.79,6000,20241209,30.67,8590,-8.73,20250113,6730,16.49,20250102,13240,-40.79,20240513,6000,30.67,20241209,3.29,N,042370,500,131 억,,1067644,N,N,233,N,00,N diff --git a/042420/price/prices-20250301.csv b/042420/price/prices-20250301.csv index 846fb5a5a737..c882ea5d62fa 100644 --- a/042420/price/prices-20250301.csv +++ b/042420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18750,330,2,1.79,425535790,22754,117.85,18360,18810,18360,23900,12900,18420,18701.58,3.06,0,7827,18880,18650,18400,18170,17920,18765,18285,47,5480,500,12520,10,1,8593846,1611,22.84,0.43,12,0.26,821.00,43215.00,26600,20240312,-29.51,14000,20240806,33.93,18810,-0.32,20250319,15700,19.43,20250311,24700,-24.09,20240319,14000,33.93,20240806,0.75,N,042420,500,46 억,,262573,N,N,1,N,00,N +20250319,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18790,370,2,2.01,403707940,21590,111.82,18360,18810,18360,23900,12900,18420,18698.84,3.06,0,7625,18880,18650,18400,18170,17920,18765,18285,47,5480,500,12520,10,1,8593846,1615,22.89,0.43,12,0.25,821.00,43215.00,26600,20240312,-29.36,14000,20240806,34.21,18810,-0.11,20250319,15700,19.68,20250311,24700,-23.93,20240319,14000,34.21,20240806,0.75,N,042420,500,46 억,,262573,N,N,64,N,00,N +20250319,140503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18750,330,2,1.79,372286090,19917,103.15,18360,18810,18360,23900,12900,18420,18691.88,3.06,0,7247,18880,18650,18400,18170,17920,18765,18285,47,5480,500,12520,10,1,8593846,1611,22.84,0.43,12,0.23,821.00,43215.00,26600,20240312,-29.51,14000,20240806,33.93,18810,-0.32,20250319,15700,19.43,20250311,24700,-24.09,20240319,14000,33.93,20240806,0.75,N,042420,500,46 억,,262573,N,N,64,N,00,N +20250319,130502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18790,370,2,2.01,271211360,14525,75.23,18360,18790,18360,23900,12900,18420,18672.04,3.06,0,5859,18880,18650,18400,18170,17920,18765,18285,47,5480,500,12520,10,1,8593846,1615,22.89,0.43,12,0.17,821.00,43215.00,26600,20240312,-29.36,14000,20240806,34.21,18790,0.00,20250319,15700,19.68,20250311,24700,-23.93,20240319,14000,34.21,20240806,0.75,N,042420,500,46 억,,262573,N,N,64,N,00,N +20250319,120501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18760,340,2,1.85,256696180,13752,71.22,18360,18780,18360,23900,12900,18420,18666.10,3.06,0,5203,18880,18650,18400,18170,17920,18765,18285,47,5480,500,12520,10,1,8593846,1612,22.85,0.43,12,0.16,821.00,43215.00,26600,20240312,-29.47,14000,20240806,34.00,18780,-0.11,20250319,15700,19.49,20250311,24700,-24.05,20240319,14000,34.00,20240806,0.75,N,042420,500,46 억,,262573,N,N,64,N,00,N +20250319,110502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18750,330,2,1.79,189329760,10156,52.60,18360,18760,18360,23900,12900,18420,18642.16,3.06,0,5510,18880,18650,18400,18170,17920,18765,18285,47,5480,500,12520,10,1,8593846,1611,22.84,0.43,12,0.12,821.00,43215.00,26600,20240312,-29.51,14000,20240806,33.93,18760,-0.05,20250319,15700,19.43,20250311,24700,-24.09,20240319,14000,33.93,20240806,0.75,N,042420,500,46 억,,262573,N,N,64,N,00,N +20250319,100503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18640,220,2,1.19,117553870,6320,32.73,18360,18680,18360,23900,12900,18420,18600.30,3.06,0,3620,18880,18650,18400,18170,17920,18765,18285,47,5480,500,12520,10,1,8593846,1602,22.70,0.43,12,0.07,821.00,43215.00,26600,20240312,-29.92,14000,20240806,33.14,18680,-0.21,20250319,15700,18.73,20250311,24700,-24.53,20240319,14000,33.14,20240806,0.75,N,042420,500,46 억,,262573,N,N,64,N,00,N +20250319,090504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18530,110,2,0.60,4387680,238,1.23,18360,18610,18360,23900,12900,18420,18435.63,3.06,0,16,18880,18650,18400,18170,17920,18765,18285,47,5480,500,12520,10,1,8593846,1592,22.57,0.43,12,0.00,821.00,43215.00,26600,20240312,-30.34,14000,20240806,32.36,18630,-0.54,20250318,15700,18.03,20250311,24700,-24.98,20240319,14000,32.36,20240806,0.75,N,042420,500,46 억,,262573,N,N,64,N,00,N 20250318,160459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18420,100,2,0.55,355600180,19293,98.23,18320,18630,18150,23800,12830,18320,18431.59,3.04,0,202,18753,18536,18173,17956,17593,18645,18065,47,5480,500,12450,10,1,8593846,1583,22.44,0.43,12,0.22,821.00,43215.00,26600,20240312,-30.75,14000,20240806,31.57,18630,-1.13,20250318,15700,17.32,20250311,24700,-25.43,20240319,14000,31.57,20240806,0.76,N,042420,500,46 억,,260899,N,N,64,N,00,N 20250318,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18410,90,2,0.49,341476830,18526,94.32,18320,18630,18150,23800,12830,18320,18432.30,3.04,0,405,18753,18536,18173,17956,17593,18645,18065,47,5480,500,12450,10,1,8593846,1582,22.42,0.43,12,0.22,821.00,43215.00,26600,20240312,-30.79,14000,20240806,31.50,18630,-1.18,20250318,15700,17.26,20250311,24700,-25.47,20240319,14000,31.50,20240806,0.76,N,042420,500,46 억,,260899,N,N,2,N,00,N 20250318,140501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18420,100,2,0.55,259551220,14074,71.66,18320,18630,18150,23800,12830,18320,18441.89,3.04,0,1664,18753,18536,18173,17956,17593,18645,18065,47,5480,500,12450,10,1,8593846,1583,22.44,0.43,12,0.16,821.00,43215.00,26600,20240312,-30.75,14000,20240806,31.57,18630,-1.13,20250318,15700,17.32,20250311,24700,-25.43,20240319,14000,31.57,20240806,0.76,N,042420,500,46 억,,260899,N,N,2,N,00,N diff --git a/042500/price/prices-20250301.csv b/042500/price/prices-20250301.csv index 120489a1f523..2c77716e9d58 100644 --- a/042500/price/prices-20250301.csv +++ b/042500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,5,2,0.12,1098595018,250903,374.75,4335,4490,4300,5610,3025,4320,4378.59,3.34,0,-13068,4416,4367,4321,4272,4226,4345,4250,95,1290,500,2760,5,1,19070134,825,6.42,0.69,12,1.32,674.00,6295.00,8160,20240430,-47.00,3985,20241206,8.53,5180,-16.51,20250219,4275,1.17,20250318,8690,-50.23,20240403,3985,8.53,20241206,2.09,N,042500,500,95 억,,637419,N,N,0,N,00,N +20250319,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,0,3,0.00,1019800003,232607,347.42,4335,4490,4300,5610,3025,4320,4384.22,3.34,0,-5002,4416,4367,4321,4272,4226,4345,4250,95,1290,500,2760,5,1,19070134,824,6.41,0.69,12,1.22,674.00,6295.00,8160,20240430,-47.06,3985,20241206,8.41,5180,-16.60,20250219,4275,1.05,20250318,8690,-50.29,20240403,3985,8.41,20241206,2.09,N,042500,500,95 억,,637419,N,N,0,N,00,N +20250319,140503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,30,2,0.69,983134128,224124,334.75,4335,4490,4300,5610,3025,4320,4386.56,3.34,0,2768,4416,4367,4321,4272,4226,4345,4250,95,1290,500,2760,5,1,19070134,830,6.45,0.69,12,1.18,674.00,6295.00,8160,20240430,-46.69,3985,20241206,9.16,5180,-16.02,20250219,4275,1.75,20250318,8690,-49.94,20240403,3985,9.16,20241206,2.09,N,042500,500,95 억,,637419,N,N,0,N,00,N +20250319,130502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,5,2,0.12,925768748,210902,315.00,4335,4490,4300,5610,3025,4320,4389.57,3.34,0,8694,4416,4367,4321,4272,4226,4345,4250,95,1290,500,2760,5,1,19070134,825,6.42,0.69,12,1.11,674.00,6295.00,8160,20240430,-47.00,3985,20241206,8.53,5180,-16.51,20250219,4275,1.17,20250318,8690,-50.23,20240403,3985,8.53,20241206,2.09,N,042500,500,95 억,,637419,N,N,0,N,00,N +20250319,120502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,25,2,0.58,885395663,201587,301.09,4335,4490,4300,5610,3025,4320,4392.13,3.34,0,10749,4416,4367,4321,4272,4226,4345,4250,95,1290,500,2760,5,1,19070134,829,6.45,0.69,12,1.06,674.00,6295.00,8160,20240430,-46.75,3985,20241206,9.03,5180,-16.12,20250219,4275,1.64,20250318,8690,-50.00,20240403,3985,9.03,20241206,2.09,N,042500,500,95 억,,637419,N,N,0,N,00,N +20250319,110502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,35,2,0.81,750753268,170492,254.65,4335,4490,4300,5610,3025,4320,4403.45,3.34,0,-4562,4416,4367,4321,4272,4226,4345,4250,95,1290,500,2760,5,1,19070134,831,6.46,0.69,12,0.89,674.00,6295.00,8160,20240430,-46.63,3985,20241206,9.28,5180,-15.93,20250219,4275,1.87,20250318,8690,-49.88,20240403,3985,9.28,20241206,2.09,N,042500,500,95 억,,637419,N,N,0,N,00,N +20250319,100503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,65,2,1.50,639972993,145083,216.70,4335,4490,4315,5610,3025,4320,4411.08,3.34,0,-249,4416,4367,4321,4272,4226,4345,4250,95,1290,500,2760,5,1,19070134,836,6.51,0.70,12,0.76,674.00,6295.00,8160,20240430,-46.26,3985,20241206,10.04,5180,-15.35,20250219,4275,2.57,20250318,8690,-49.54,20240403,3985,10.04,20241206,2.09,N,042500,500,95 억,,637419,N,N,0,N,00,N +20250319,090504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,75,2,1.74,144580210,33121,49.47,4335,4400,4315,5610,3025,4320,4365.21,3.34,0,3789,4416,4367,4321,4272,4226,4345,4250,95,1290,500,2760,5,1,19070134,838,6.52,0.70,12,0.17,674.00,6295.00,8160,20240430,-46.14,3985,20241206,10.29,5180,-15.15,20250219,4275,2.81,20250318,8690,-49.42,20240403,3985,10.29,20241206,2.09,N,042500,500,95 억,,637419,N,N,0,N,00,N 20250318,160500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-25,5,-0.58,288715280,66951,113.27,4370,4370,4275,5640,3045,4345,4312.34,3.42,0,-14323,4451,4397,4356,4302,4261,4377,4282,95,1295,500,2780,5,1,19070134,824,6.41,0.69,12,0.35,674.00,6295.00,8160,20240430,-47.06,3985,20241206,8.41,5180,-16.60,20250219,4275,1.05,20250318,8690,-50.29,20240403,3985,8.41,20241206,2.04,N,042500,500,95 억,,651742,N,N,0,N,00,N 20250318,150503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-25,5,-0.58,191113945,44223,74.82,4370,4370,4300,5640,3045,4345,4321.60,3.42,0,-13346,4451,4397,4356,4302,4261,4377,4282,95,1295,500,2780,5,1,19070134,824,6.41,0.69,12,0.23,674.00,6295.00,8160,20240430,-47.06,3985,20241206,8.41,5180,-16.60,20250219,4300,0.47,20250318,8690,-50.29,20240403,3985,8.41,20241206,2.04,N,042500,500,95 억,,651742,N,N,0,N,00,N 20250318,140502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-5,5,-0.12,157672230,36468,61.70,4370,4370,4300,5640,3045,4345,4323.58,3.42,0,-7230,4451,4397,4356,4302,4261,4377,4282,95,1295,500,2780,5,1,19070134,828,6.44,0.69,12,0.19,674.00,6295.00,8160,20240430,-46.81,3985,20241206,8.91,5180,-16.22,20250219,4300,0.93,20250318,8690,-50.06,20240403,3985,8.91,20241206,2.04,N,042500,500,95 억,,651742,N,N,0,N,00,N diff --git a/042510/price/prices-20250301.csv b/042510/price/prices-20250301.csv index 44f5035cce67..704ab388d95c 100644 --- a/042510/price/prices-20250301.csv +++ b/042510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1968,-20,5,-1.01,289303861,146759,44.40,1982,1988,1962,2580,1392,1988,1971.29,1.03,0,-23638,2038,2012,1984,1958,1930,1999,1945,280,592,500,1430,1,1,56025871,1103,18.92,2.16,12,0.26,104.00,911.00,2650,20240326,-25.74,1650,20241209,19.27,2465,-20.16,20250204,1815,8.43,20250311,2650,-25.74,20240326,1650,19.27,20241209,2.52,N,042510,500,280 억,,577223,N,N,2,N,00,N +20250319,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1972,-16,5,-0.80,260658022,132211,40.00,1982,1988,1962,2580,1392,1988,1971.53,1.03,0,-22987,2038,2012,1984,1958,1930,1999,1945,280,592,500,1430,1,1,56025871,1105,18.96,2.16,12,0.24,104.00,911.00,2650,20240326,-25.58,1650,20241209,19.52,2465,-20.00,20250204,1815,8.65,20250311,2650,-25.58,20240326,1650,19.52,20241209,2.52,N,042510,500,280 억,,577223,N,N,2,N,00,N +20250319,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1972,-16,5,-0.80,234745158,119074,36.03,1982,1988,1962,2580,1392,1988,1971.42,1.03,0,-23012,2038,2012,1984,1958,1930,1999,1945,280,592,500,1430,1,1,56025871,1105,18.96,2.16,12,0.21,104.00,911.00,2650,20240326,-25.58,1650,20241209,19.52,2465,-20.00,20250204,1815,8.65,20250311,2650,-25.58,20240326,1650,19.52,20241209,2.52,N,042510,500,280 억,,577223,N,N,2,N,00,N +20250319,130502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1973,-15,5,-0.75,208256537,105646,31.96,1982,1988,1962,2580,1392,1988,1971.27,1.03,0,-25750,2038,2012,1984,1958,1930,1999,1945,280,592,500,1430,1,1,56025871,1105,18.97,2.17,12,0.19,104.00,911.00,2650,20240326,-25.55,1650,20241209,19.58,2465,-19.96,20250204,1815,8.71,20250311,2650,-25.55,20240326,1650,19.58,20241209,2.52,N,042510,500,280 억,,577223,N,N,2,N,00,N +20250319,120502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1972,-16,5,-0.80,200597488,101762,30.79,1982,1988,1962,2580,1392,1988,1971.24,1.03,0,-26411,2038,2012,1984,1958,1930,1999,1945,280,592,500,1430,1,1,56025871,1105,18.96,2.16,12,0.18,104.00,911.00,2650,20240326,-25.58,1650,20241209,19.52,2465,-20.00,20250204,1815,8.65,20250311,2650,-25.58,20240326,1650,19.52,20241209,2.52,N,042510,500,280 억,,577223,N,N,2,N,00,N +20250319,110502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1972,-16,5,-0.80,191761982,97282,29.43,1982,1988,1962,2580,1392,1988,1971.20,1.03,0,-25536,2038,2012,1984,1958,1930,1999,1945,280,592,500,1430,1,1,56025871,1105,18.96,2.16,12,0.17,104.00,911.00,2650,20240326,-25.58,1650,20241209,19.52,2465,-20.00,20250204,1815,8.65,20250311,2650,-25.58,20240326,1650,19.52,20241209,2.52,N,042510,500,280 억,,577223,N,N,2,N,00,N +20250319,100503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1973,-15,5,-0.75,124054667,62924,19.04,1982,1988,1962,2580,1392,1988,1971.50,1.03,0,-19662,2038,2012,1984,1958,1930,1999,1945,280,592,500,1430,1,1,56025871,1105,18.97,2.17,12,0.11,104.00,911.00,2650,20240326,-25.55,1650,20241209,19.58,2465,-19.96,20250204,1815,8.71,20250311,2650,-25.55,20240326,1650,19.58,20241209,2.52,N,042510,500,280 억,,577223,N,N,2,N,00,N +20250319,090504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1980,-8,5,-0.40,2368972,1196,0.36,1982,1988,1980,2580,1392,1988,1980.75,1.03,0,-512,2038,2012,1984,1958,1930,1999,1945,280,592,500,1430,1,1,56025871,1109,19.04,2.17,12,0.00,104.00,911.00,2650,20240326,-25.28,1650,20241209,20.00,2465,-19.68,20250204,1815,9.09,20250311,2650,-25.28,20240326,1650,20.00,20241209,2.52,N,042510,500,280 억,,577223,N,N,2,N,00,N 20250318,160500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1988,-2,5,-0.10,657291748,330118,102.11,1993,2010,1956,2585,1393,1990,1991.08,1.03,0,-154,2066,2028,2007,1969,1948,2017,1958,280,595,500,1430,1,1,56025871,1114,19.12,2.18,12,0.59,104.00,911.00,2650,20240326,-24.98,1650,20241209,20.48,2465,-19.35,20250204,1815,9.53,20250311,2650,-24.98,20240326,1650,20.48,20241209,2.54,N,042510,500,280 억,,577148,N,N,2,N,00,N 20250318,150503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1975,-15,5,-0.75,629864360,316272,97.83,1993,2010,1956,2585,1393,1990,1991.53,1.03,0,2137,2066,2028,2007,1969,1948,2017,1958,280,595,500,1430,1,1,56025871,1107,18.99,2.17,12,0.56,104.00,911.00,2650,20240326,-25.47,1650,20241209,19.70,2465,-19.88,20250204,1815,8.82,20250311,2650,-25.47,20240326,1650,19.70,20241209,2.54,N,042510,500,280 억,,577148,N,N,27,N,00,N 20250318,140502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1990,0,3,0.00,543564102,272677,84.35,1993,2010,1979,2585,1393,1990,1993.44,1.03,0,4022,2066,2028,2007,1969,1948,2017,1958,280,595,500,1430,1,1,56025871,1115,19.13,2.18,12,0.49,104.00,911.00,2650,20240326,-24.91,1650,20241209,20.61,2465,-19.27,20250204,1815,9.64,20250311,2650,-24.91,20240326,1650,20.61,20241209,2.54,N,042510,500,280 억,,577148,N,N,27,N,00,N diff --git a/042520/price/prices-20250301.csv b/042520/price/prices-20250301.csv index 78352667fa47..4a321e9dcc26 100644 --- a/042520/price/prices-20250301.csv +++ b/042520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7350,80,2,1.10,36020515,4933,88.98,7270,7410,7220,9450,5090,7270,7301.95,1.01,0,1394,7436,7352,7276,7192,7116,7395,7235,68,2180,500,5080,10,1,13526367,994,-13.74,1.37,09,0.04,-535.00,5375.00,16600,20240319,-55.72,6500,20241115,13.08,9180,-19.93,20250103,7120,3.23,20250311,16600,-55.72,20240319,6500,13.08,20241115,0.10,N,042520,500,67 억,,136038,N,N,2,N,00,N +20250319,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7350,80,2,1.10,35337285,4840,87.30,7270,7410,7220,9450,5090,7270,7301.09,1.01,0,1394,7436,7352,7276,7192,7116,7395,7235,68,2180,500,5080,10,1,13526367,994,-13.74,1.37,09,0.04,-535.00,5375.00,16600,20240319,-55.72,6500,20241115,13.08,9180,-19.93,20250103,7120,3.23,20250311,16600,-55.72,20240319,6500,13.08,20241115,0.10,N,042520,500,67 억,,136038,N,N,39,N,00,N +20250319,140504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7280,10,2,0.14,19595540,2683,48.39,7270,7410,7220,9450,5090,7270,7303.59,1.01,0,-258,7436,7352,7276,7192,7116,7395,7235,68,2180,500,5080,10,1,13526367,985,-13.61,1.35,09,0.02,-535.00,5375.00,16600,20240319,-56.14,6500,20241115,12.00,9180,-20.70,20250103,7120,2.25,20250311,16600,-56.14,20240319,6500,12.00,20241115,0.10,N,042520,500,67 억,,136038,N,N,39,N,00,N +20250319,130503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7280,10,2,0.14,15175070,2075,37.43,7270,7410,7220,9450,5090,7270,7313.29,1.01,0,-257,7436,7352,7276,7192,7116,7395,7235,68,2180,500,5080,10,1,13526367,985,-13.61,1.35,09,0.02,-535.00,5375.00,16600,20240319,-56.14,6500,20241115,12.00,9180,-20.70,20250103,7120,2.25,20250311,16600,-56.14,20240319,6500,12.00,20241115,0.10,N,042520,500,67 억,,136038,N,N,39,N,00,N +20250319,120502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7300,30,2,0.41,13426320,1835,33.10,7270,7410,7220,9450,5090,7270,7316.80,1.01,0,-257,7436,7352,7276,7192,7116,7395,7235,68,2180,500,5080,10,1,13526367,987,-13.64,1.36,09,0.01,-535.00,5375.00,16600,20240319,-56.02,6500,20241115,12.31,9180,-20.48,20250103,7120,2.53,20250311,16600,-56.02,20240319,6500,12.31,20241115,0.10,N,042520,500,67 억,,136038,N,N,39,N,00,N +20250319,110502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7290,20,2,0.28,9384090,1281,23.11,7270,7410,7220,9450,5090,7270,7325.60,1.01,0,-419,7436,7352,7276,7192,7116,7395,7235,68,2180,500,5080,10,1,13526367,986,-13.63,1.36,09,0.01,-535.00,5375.00,16600,20240319,-56.08,6500,20241115,12.15,9180,-20.59,20250103,7120,2.39,20250311,16600,-56.08,20240319,6500,12.15,20241115,0.10,N,042520,500,67 억,,136038,N,N,39,N,00,N +20250319,100503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7290,20,2,0.28,6121840,835,15.06,7270,7410,7220,9450,5090,7270,7331.54,1.01,0,-386,7436,7352,7276,7192,7116,7395,7235,68,2180,500,5080,10,1,13526367,986,-13.63,1.36,09,0.01,-535.00,5375.00,16600,20240319,-56.08,6500,20241115,12.15,9180,-20.59,20250103,7120,2.39,20250311,16600,-56.08,20240319,6500,12.15,20241115,0.10,N,042520,500,67 억,,136038,N,N,39,N,00,N +20250319,090504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7320,50,2,0.69,283960,39,0.70,7270,7340,7260,9450,5090,7270,7281.03,1.01,0,-1,7436,7352,7276,7192,7116,7395,7235,68,2180,500,5080,10,1,13526367,990,-13.68,1.36,09,0.00,-535.00,5375.00,16600,20240319,-55.90,6500,20241115,12.62,9180,-20.26,20250103,7120,2.81,20250311,16600,-55.90,20240319,6500,12.62,20241115,0.10,N,042520,500,67 억,,136038,N,N,39,N,00,N 20250318,160500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7270,-20,5,-0.27,40212135,5544,45.39,7240,7360,7200,9470,5110,7290,7253.27,1.01,0,-1042,7436,7362,7296,7222,7156,7330,7190,68,2180,500,5100,10,1,13526367,983,-13.59,1.35,09,0.04,-535.00,5375.00,16600,20240319,-56.20,6500,20241115,11.85,9180,-20.81,20250103,7120,2.11,20250311,16600,-56.20,20240319,6500,11.85,20241115,0.10,N,042520,500,67 억,,137074,N,N,39,N,00,N 20250318,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7270,-20,5,-0.27,37581395,5182,42.43,7240,7360,7200,9470,5110,7290,7252.30,1.01,0,-928,7436,7362,7296,7222,7156,7330,7190,68,2180,500,5100,10,1,13526367,983,-13.59,1.35,09,0.04,-535.00,5375.00,16600,20240319,-56.20,6500,20241115,11.85,9180,-20.81,20250103,7120,2.11,20250311,16600,-56.20,20240319,6500,11.85,20241115,0.10,N,042520,500,67 억,,137074,N,N,0,N,00,N 20250318,140502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7270,-20,5,-0.27,36227685,4996,40.91,7240,7360,7200,9470,5110,7290,7251.34,1.01,0,-928,7436,7362,7296,7222,7156,7330,7190,68,2180,500,5100,10,1,13526367,983,-13.59,1.35,09,0.04,-535.00,5375.00,16600,20240319,-56.20,6500,20241115,11.85,9180,-20.81,20250103,7120,2.11,20250311,16600,-56.20,20240319,6500,11.85,20241115,0.10,N,042520,500,67 억,,137074,N,N,0,N,00,N diff --git a/042600/price/prices-20250301.csv b/042600/price/prices-20250301.csv index f5797f859e59..f82ecec5e704 100644 --- a/042600/price/prices-20250301.csv +++ b/042600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,50,2,0.55,45520050,4972,100.91,9030,9240,9030,11920,6420,9170,9155.28,2.49,0,1684,9423,9296,9153,9026,8883,9225,8955,62,2750,500,6230,10,1,12423574,1145,-3.99,0.67,12,0.04,-2309.00,13718.00,28700,20240325,-67.87,8700,20250310,5.98,10610,-13.10,20250107,8700,5.98,20250310,28700,-67.87,20240325,8700,5.98,20250310,0.38,N,042600,500,62 억,,309043,N,N,0,N,00,N +20250319,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,50,2,0.55,42358260,4629,93.95,9030,9240,9030,11920,6420,9170,9150.63,2.49,0,1736,9423,9296,9153,9026,8883,9225,8955,62,2750,500,6230,10,1,12423574,1145,-3.99,0.67,12,0.04,-2309.00,13718.00,28700,20240325,-67.87,8700,20250310,5.98,10610,-13.10,20250107,8700,5.98,20250310,28700,-67.87,20240325,8700,5.98,20250310,0.38,N,042600,500,62 억,,309043,N,N,0,N,00,N +20250319,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,20,2,0.22,36943670,4040,82.00,9030,9240,9030,11920,6420,9170,9144.47,2.49,0,1664,9423,9296,9153,9026,8883,9225,8955,62,2750,500,6230,10,1,12423574,1142,-3.98,0.67,12,0.03,-2309.00,13718.00,28700,20240325,-67.98,8700,20250310,5.63,10610,-13.38,20250107,8700,5.63,20250310,28700,-67.98,20240325,8700,5.63,20250310,0.38,N,042600,500,62 억,,309043,N,N,0,N,00,N +20250319,130503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9170,0,3,0.00,30753770,3365,68.30,9030,9240,9030,11920,6420,9170,9139.31,2.49,0,1649,9423,9296,9153,9026,8883,9225,8955,62,2750,500,6230,10,1,12423574,1139,-3.97,0.67,12,0.03,-2309.00,13718.00,28700,20240325,-68.05,8700,20250310,5.40,10610,-13.57,20250107,8700,5.40,20250310,28700,-68.05,20240325,8700,5.40,20250310,0.38,N,042600,500,62 억,,309043,N,N,0,N,00,N +20250319,120502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,30,2,0.33,30349680,3321,67.40,9030,9240,9030,11920,6420,9170,9138.72,2.49,0,1648,9423,9296,9153,9026,8883,9225,8955,62,2750,500,6230,10,1,12423574,1143,-3.98,0.67,12,0.03,-2309.00,13718.00,28700,20240325,-67.94,8700,20250310,5.75,10610,-13.29,20250107,8700,5.75,20250310,28700,-67.94,20240325,8700,5.75,20250310,0.38,N,042600,500,62 억,,309043,N,N,0,N,00,N +20250319,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,30,2,0.33,28091550,3074,62.39,9030,9240,9030,11920,6420,9170,9138.44,2.49,0,1508,9423,9296,9153,9026,8883,9225,8955,62,2750,500,6230,10,1,12423574,1143,-3.98,0.67,12,0.02,-2309.00,13718.00,28700,20240325,-67.94,8700,20250310,5.75,10610,-13.29,20250107,8700,5.75,20250310,28700,-67.94,20240325,8700,5.75,20250310,0.38,N,042600,500,62 억,,309043,N,N,0,N,00,N +20250319,100504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,70,2,0.76,27255820,2983,60.54,9030,9240,9030,11920,6420,9170,9137.05,2.49,0,1517,9423,9296,9153,9026,8883,9225,8955,62,2750,500,6230,10,1,12423574,1148,-4.00,0.67,12,0.02,-2309.00,13718.00,28700,20240325,-67.80,8700,20250310,6.21,10610,-12.91,20250107,8700,6.21,20250310,28700,-67.80,20240325,8700,6.21,20250310,0.38,N,042600,500,62 억,,309043,N,N,0,N,00,N +20250319,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,70,2,0.76,11717040,1295,26.28,9030,9240,9030,11920,6420,9170,9047.91,2.49,0,123,9423,9296,9153,9026,8883,9225,8955,62,2750,500,6230,10,1,12423574,1148,-4.00,0.67,12,0.01,-2309.00,13718.00,28700,20240325,-67.80,8700,20250310,6.21,10610,-12.91,20250107,8700,6.21,20250310,28700,-67.80,20240325,8700,6.21,20250310,0.38,N,042600,500,62 억,,309043,N,N,0,N,00,N 20250318,160500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9170,20,2,0.22,44530910,4877,47.46,9230,9280,9010,11890,6410,9150,9130.80,2.49,0,-905,9456,9302,9146,8992,8836,9380,9070,62,2740,500,6220,10,1,12423574,1139,-3.97,0.67,12,0.04,-2309.00,13718.00,28700,20240325,-68.05,8700,20250310,5.40,10610,-13.57,20250107,8700,5.40,20250310,28700,-68.05,20240325,8700,5.40,20250310,0.37,N,042600,500,62 억,,309949,N,N,0,N,00,N 20250318,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9140,-10,5,-0.11,39360860,4313,41.97,9230,9280,9010,11890,6410,9150,9126.10,2.49,0,-788,9456,9302,9146,8992,8836,9380,9070,62,2740,500,6220,10,1,12423574,1136,-3.96,0.67,12,0.03,-2309.00,13718.00,28700,20240325,-68.15,8700,20250310,5.06,10610,-13.85,20250107,8700,5.06,20250310,28700,-68.15,20240325,8700,5.06,20250310,0.37,N,042600,500,62 억,,309949,N,N,0,N,00,N 20250318,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-20,5,-0.22,35819960,3926,38.21,9230,9280,9010,11890,6410,9150,9123.78,2.49,0,-527,9456,9302,9146,8992,8836,9380,9070,62,2740,500,6220,10,1,12423574,1134,-3.95,0.67,12,0.03,-2309.00,13718.00,28700,20240325,-68.19,8700,20250310,4.94,10610,-13.95,20250107,8700,4.94,20250310,28700,-68.19,20240325,8700,4.94,20250310,0.37,N,042600,500,62 억,,309949,N,N,0,N,00,N diff --git a/042660/price/prices-20250301.csv b/042660/price/prices-20250301.csv index 9ae3be9e52c8..50171cd7a670 100644 --- a/042660/price/prices-20250301.csv +++ b/042660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160502,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80100,-1300,5,-1.60,463326681150,5665292,62.34,82900,84300,79750,105800,57000,81400,81785.33,12.04,0,-248539,84333,82866,80733,79266,77133,83600,80000,15371,24400,5000,60230,100,1,306413394,245437,46.46,5.05,12,1.85,1724.00,15859.00,87200,20250304,-8.14,22300,20240307,259.19,87200,-8.14,20250304,36300,120.66,20250106,87200,-8.14,20250304,24850,222.33,20240404,0.91,N,042660,5000,15370 억,,36880122,N,N,15119,N,00,N +20250319,150503,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80200,-1200,5,-1.47,445514405800,5442995,59.90,82900,84300,79750,105800,57000,81400,81851.00,12.04,0,-264245,84333,82866,80733,79266,77133,83600,80000,15371,24400,5000,60230,100,1,306413394,245744,46.52,5.06,12,1.78,1724.00,15859.00,87200,20250304,-8.03,22300,20240307,259.64,87200,-8.03,20250304,36300,120.94,20250106,87200,-8.03,20250304,24850,222.74,20240404,0.91,N,042660,5000,15370 억,,36880122,N,N,49143,N,00,N +20250319,140505,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80600,-800,5,-0.98,417073329550,5088706,56.00,82900,84300,79750,105800,57000,81400,81960.62,12.04,0,-240876,84333,82866,80733,79266,77133,83600,80000,15371,24400,5000,60230,100,1,306413394,246969,46.75,5.08,12,1.66,1724.00,15859.00,87200,20250304,-7.57,22300,20240307,261.43,87200,-7.57,20250304,36300,122.04,20250106,87200,-7.57,20250304,24850,224.35,20240404,0.91,N,042660,5000,15370 억,,36880122,N,N,49143,N,00,N +20250319,130503,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80600,-800,5,-0.98,400123320150,4877934,53.68,82900,84300,79750,105800,57000,81400,82027.25,12.04,0,-211081,84333,82866,80733,79266,77133,83600,80000,15371,24400,5000,60230,100,1,306413394,246969,46.75,5.08,12,1.59,1724.00,15859.00,87200,20250304,-7.57,22300,20240307,261.43,87200,-7.57,20250304,36300,122.04,20250106,87200,-7.57,20250304,24850,224.35,20240404,0.91,N,042660,5000,15370 억,,36880122,N,N,49143,N,00,N +20250319,120503,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80500,-900,5,-1.11,371328455250,4521959,49.76,82900,84300,79750,105800,57000,81400,82116.78,12.04,0,-153914,84333,82866,80733,79266,77133,83600,80000,15371,24400,5000,60230,100,1,306413394,246663,46.69,5.08,12,1.48,1724.00,15859.00,87200,20250304,-7.68,22300,20240307,260.99,87200,-7.68,20250304,36300,121.76,20250106,87200,-7.68,20250304,24850,223.94,20240404,0.91,N,042660,5000,15370 억,,36880122,N,N,49143,N,00,N +20250319,110503,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80400,-1000,5,-1.23,341405353450,4148994,45.66,82900,84300,80000,105800,57000,81400,82286.37,12.04,0,-32908,84333,82866,80733,79266,77133,83600,80000,15371,24400,5000,60230,100,1,306413394,246356,46.64,5.07,12,1.35,1724.00,15859.00,87200,20250304,-7.80,22300,20240307,260.54,87200,-7.80,20250304,36300,121.49,20250106,87200,-7.80,20250304,24850,223.54,20240404,0.91,N,042660,5000,15370 억,,36880122,N,N,49143,N,00,N +20250319,100504,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,81200,-200,5,-0.25,265751876850,3210648,35.33,82900,84300,80800,105800,57000,81400,82772.18,12.04,0,-6495,84333,82866,80733,79266,77133,83600,80000,15371,24400,5000,60230,100,1,306413394,248808,47.10,5.12,12,1.05,1724.00,15859.00,87200,20250304,-6.88,22300,20240307,264.13,87200,-6.88,20250304,36300,123.69,20250106,87200,-6.88,20250304,24850,226.76,20240404,0.91,N,042660,5000,15370 억,,36880122,N,N,49143,N,00,N +20250319,090505,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,83000,1600,2,1.97,66218054800,795504,8.75,82900,84300,82300,105800,57000,81400,83241.16,12.04,0,12497,84333,82866,80733,79266,77133,83600,80000,15371,24400,5000,60230,100,1,306413394,254323,48.14,5.23,12,0.26,1724.00,15859.00,87200,20250304,-4.82,22300,20240307,272.20,87200,-4.82,20250304,36300,128.65,20250106,87200,-4.82,20250304,24850,234.00,20240404,0.91,N,042660,5000,15370 억,,36880122,N,N,49143,N,00,N 20250318,160501,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,81400,5100,2,6.68,721580649000,8951750,156.19,79100,82200,78600,99100,53500,76300,80606.88,11.69,0,1063679,79700,78000,75700,74000,71700,78850,74850,15371,22800,5000,56460,100,1,306413394,249421,47.22,5.13,12,2.92,1724.00,15859.00,87200,20250304,-6.65,22250,20240306,265.84,87200,-6.65,20250304,36300,124.24,20250106,87200,-6.65,20250304,24850,227.57,20240404,0.89,N,042660,5000,15370 억,,35814660,N,N,49143,N,00,N 20250318,150504,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,81050,4750,2,6.23,679337488850,8432123,147.12,79100,82200,78600,99100,53500,76300,80565.47,11.69,0,855708,79700,78000,75700,74000,71700,78850,74850,15371,22800,5000,56460,100,1,306413394,248348,47.01,5.11,12,2.75,1724.00,15859.00,87200,20250304,-7.05,22250,20240306,264.27,87200,-7.05,20250304,36300,123.28,20250106,87200,-7.05,20250304,24850,226.16,20240404,0.89,N,042660,5000,15370 억,,35814660,N,N,88966,N,00,N 20250318,140503,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80900,4600,2,6.03,625814931750,7770535,135.58,79100,82200,78600,99100,53500,76300,80536.98,11.69,0,681894,79700,78000,75700,74000,71700,78850,74850,15371,22800,5000,56460,100,1,306413394,247888,46.93,5.10,12,2.54,1724.00,15859.00,87200,20250304,-7.22,22250,20240306,263.60,87200,-7.22,20250304,36300,122.87,20250106,87200,-7.22,20250304,24850,225.55,20240404,0.89,N,042660,5000,15370 억,,35814660,N,N,88966,N,00,N diff --git a/042670/price/prices-20250301.csv b/042670/price/prices-20250301.csv index f1b22bc08974..e594732391a7 100644 --- a/042670/price/prices-20250301.csv +++ b/042670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160502,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9500,-250,5,-2.56,25530022235,2668571,134.70,9750,9770,9450,12670,6830,9750,9566.74,11.77,0,-19392,9963,9856,9683,9576,9403,9910,9630,1996,2920,1000,7210,10,1,192655867,18302,8.22,1.04,12,1.39,1156.00,9099.00,10210,20250312,-6.95,6270,20241029,51.52,10210,-6.95,20250312,6830,39.09,20250102,10210,-6.95,20250312,6270,51.52,20241029,2.22,N,042670,1000,1996 억,,22681319,N,N,3977,N,00,N +20250319,150504,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9500,-250,5,-2.56,23696636680,2475516,124.95,9750,9770,9450,12670,6830,9750,9572.19,11.77,0,-11100,9963,9856,9683,9576,9403,9910,9630,1996,2920,1000,7210,10,1,192655867,18302,8.22,1.04,12,1.28,1156.00,9099.00,10210,20250312,-6.95,6270,20241029,51.52,10210,-6.95,20250312,6830,39.09,20250102,10210,-6.95,20250312,6270,51.52,20241029,2.22,N,042670,1000,1996 억,,22681319,N,N,1520,N,00,N +20250319,140505,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9480,-270,5,-2.77,19659389950,2049848,103.47,9750,9770,9460,12670,6830,9750,9590.43,11.77,0,35058,9963,9856,9683,9576,9403,9910,9630,1996,2920,1000,7210,10,1,192655867,18264,8.20,1.04,12,1.06,1156.00,9099.00,10210,20250312,-7.15,6270,20241029,51.20,10210,-7.15,20250312,6830,38.80,20250102,10210,-7.15,20250312,6270,51.20,20241029,2.22,N,042670,1000,1996 억,,22681319,N,N,1520,N,00,N +20250319,130504,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9510,-240,5,-2.46,16455109090,1712473,86.44,9750,9770,9470,12670,6830,9750,9608.73,11.77,0,13809,9963,9856,9683,9576,9403,9910,9630,1996,2920,1000,7210,10,1,192655867,18322,8.23,1.05,12,0.89,1156.00,9099.00,10210,20250312,-6.86,6270,20241029,51.67,10210,-6.86,20250312,6830,39.24,20250102,10210,-6.86,20250312,6270,51.67,20241029,2.22,N,042670,1000,1996 억,,22681319,N,N,1520,N,00,N +20250319,120503,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9520,-230,5,-2.36,14847395730,1543969,77.93,9750,9770,9470,12670,6830,9750,9616.13,11.77,0,-14653,9963,9856,9683,9576,9403,9910,9630,1996,2920,1000,7210,10,1,192655867,18341,8.24,1.05,12,0.80,1156.00,9099.00,10210,20250312,-6.76,6270,20241029,51.83,10210,-6.76,20250312,6830,39.39,20250102,10210,-6.76,20250312,6270,51.83,20241029,2.22,N,042670,1000,1996 억,,22681319,N,N,1520,N,00,N +20250319,110503,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9530,-220,5,-2.26,12429235930,1289394,65.08,9750,9770,9510,12670,6830,9750,9639.34,11.77,0,21815,9963,9856,9683,9576,9403,9910,9630,1996,2920,1000,7210,10,1,192655867,18360,8.24,1.05,12,0.67,1156.00,9099.00,10210,20250312,-6.66,6270,20241029,51.99,10210,-6.66,20250312,6830,39.53,20250102,10210,-6.66,20250312,6270,51.99,20241029,2.22,N,042670,1000,1996 억,,22681319,N,N,1520,N,00,N +20250319,100504,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9600,-150,5,-1.54,8593026105,887556,44.80,9750,9770,9580,12670,6830,9750,9681.44,11.77,0,5176,9963,9856,9683,9576,9403,9910,9630,1996,2920,1000,7210,10,1,192655867,18495,8.30,1.06,12,0.46,1156.00,9099.00,10210,20250312,-5.97,6270,20241029,53.11,10210,-5.97,20250312,6830,40.56,20250102,10210,-5.97,20250312,6270,53.11,20241029,2.22,N,042670,1000,1996 억,,22681319,N,N,1520,N,00,N +20250319,090505,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9700,-50,5,-0.51,1339009545,138071,6.97,9750,9760,9640,12670,6830,9750,9696.84,11.77,0,-36469,9963,9856,9683,9576,9403,9910,9630,1996,2920,1000,7210,10,1,192655867,18688,8.39,1.07,12,0.07,1156.00,9099.00,10210,20250312,-5.00,6270,20241029,54.70,10210,-5.00,20250312,6830,42.02,20250102,10210,-5.00,20250312,6270,54.70,20241029,2.22,N,042670,1000,1996 억,,22681319,N,N,1520,N,00,N 20250318,160501,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9750,40,2,0.41,18778693550,1943739,76.87,9740,9790,9510,12620,6800,9710,9660.92,11.87,0,-250497,10043,9876,9623,9456,9203,9960,9540,1996,2910,1000,7180,10,1,192655867,18784,8.43,1.07,12,1.01,1156.00,9099.00,10210,20250312,-4.51,6270,20241029,55.50,10210,-4.51,20250312,6830,42.75,20250102,10210,-4.51,20250312,6270,55.50,20241029,2.22,N,042670,1000,1996 억,,22861569,N,N,1520,N,00,N 20250318,150504,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9725,15,2,0.15,17353233570,1797243,71.08,9740,9790,9510,12620,6800,9710,9655.47,11.87,0,-249042,10043,9876,9623,9456,9203,9960,9540,1996,2910,1000,7180,10,1,192655867,18736,8.41,1.07,12,0.93,1156.00,9099.00,10210,20250312,-4.75,6270,20241029,55.10,10210,-4.75,20250312,6830,42.39,20250102,10210,-4.75,20250312,6270,55.10,20241029,2.22,N,042670,1000,1996 억,,22861569,N,N,768,N,00,N 20250318,140503,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9650,-60,5,-0.62,14788151650,1532664,60.62,9740,9790,9510,12620,6800,9710,9648.66,11.87,0,-244193,10043,9876,9623,9456,9203,9960,9540,1996,2910,1000,7180,10,1,192655867,18591,8.35,1.06,12,0.80,1156.00,9099.00,10210,20250312,-5.48,6270,20241029,53.91,10210,-5.48,20250312,6830,41.29,20250102,10210,-5.48,20250312,6270,53.91,20241029,2.22,N,042670,1000,1996 억,,22861569,N,N,768,N,00,N diff --git a/042700/price/prices-20250301.csv b/042700/price/prices-20250301.csv index c35a50d6619f..6babda9496ad 100644 --- a/042700/price/prices-20250301.csv +++ b/042700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160503,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88500,100,2,0.11,52650558400,591318,54.71,88600,90700,87800,114900,61900,88400,89042.61,12.36,0,-55645,93466,90932,89266,86732,85066,92200,88000,127,26500,100,63640,100,1,96614259,85504,56.26,12.39,12,0.61,1573.00,7143.00,196200,20240614,-54.89,69400,20241211,27.52,127000,-30.31,20250122,81300,8.86,20250102,196200,-54.89,20240614,69400,27.52,20241211,1.37,N,042700,100,127 억,,11938684,N,N,7740,N,00,N +20250319,150504,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88400,0,3,0.00,48897130700,548905,50.79,88600,90700,87800,114900,61900,88400,89081.60,12.36,0,-55209,93466,90932,89266,86732,85066,92200,88000,127,26500,100,63640,100,1,96614259,85407,56.20,12.38,12,0.57,1573.00,7143.00,196200,20240614,-54.94,69400,20241211,27.38,127000,-30.39,20250122,81300,8.73,20250102,196200,-54.94,20240614,69400,27.38,20241211,1.37,N,042700,100,127 억,,11938684,N,N,12540,N,00,N +20250319,140505,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88300,-100,5,-0.11,44543869700,499688,46.24,88600,90700,87800,114900,61900,88400,89143.81,12.36,0,-54011,93466,90932,89266,86732,85066,92200,88000,127,26500,100,63640,100,1,96614259,85310,56.13,12.36,12,0.52,1573.00,7143.00,196200,20240614,-54.99,69400,20241211,27.23,127000,-30.47,20250122,81300,8.61,20250102,196200,-54.99,20240614,69400,27.23,20241211,1.37,N,042700,100,127 억,,11938684,N,N,12540,N,00,N +20250319,130504,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88900,500,2,0.57,39744575000,445499,41.22,88600,90700,87800,114900,61900,88400,89214.16,12.36,0,-35694,93466,90932,89266,86732,85066,92200,88000,127,26500,100,63640,100,1,96614259,85890,56.52,12.45,12,0.46,1573.00,7143.00,196200,20240614,-54.69,69400,20241211,28.10,127000,-30.00,20250122,81300,9.35,20250102,196200,-54.69,20240614,69400,28.10,20241211,1.37,N,042700,100,127 억,,11938684,N,N,12540,N,00,N +20250319,120503,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,89000,600,2,0.68,37998937950,425863,39.41,88600,90700,87800,114900,61900,88400,89228.67,12.36,0,-32798,93466,90932,89266,86732,85066,92200,88000,127,26500,100,63640,100,1,96614259,85987,56.58,12.46,12,0.44,1573.00,7143.00,196200,20240614,-54.64,69400,20241211,28.24,127000,-29.92,20250122,81300,9.47,20250102,196200,-54.64,20240614,69400,28.24,20241211,1.37,N,042700,100,127 억,,11938684,N,N,12540,N,00,N +20250319,110504,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88600,200,2,0.23,35132258750,393636,36.42,88600,90700,87800,114900,61900,88400,89251.28,12.36,0,-23874,93466,90932,89266,86732,85066,92200,88000,127,26500,100,63640,100,1,96614259,85600,56.33,12.40,12,0.41,1573.00,7143.00,196200,20240614,-54.84,69400,20241211,27.67,127000,-30.24,20250122,81300,8.98,20250102,196200,-54.84,20240614,69400,27.67,20241211,1.37,N,042700,100,127 억,,11938684,N,N,12540,N,00,N +20250319,100505,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,89700,1300,2,1.47,26692855800,299248,27.69,88600,90700,87800,114900,61900,88400,89200.59,12.36,0,-1156,93466,90932,89266,86732,85066,92200,88000,127,26500,100,63640,100,1,96614259,86663,57.02,12.56,12,0.31,1573.00,7143.00,196200,20240614,-54.28,69400,20241211,29.25,127000,-29.37,20250122,81300,10.33,20250102,196200,-54.28,20240614,69400,29.25,20241211,1.37,N,042700,100,127 억,,11938684,N,N,12540,N,00,N +20250319,090505,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88500,100,2,0.11,4186385900,47082,4.36,88600,89800,88400,114900,61900,88400,88920.25,12.36,0,-2028,93466,90932,89266,86732,85066,92200,88000,127,26500,100,63640,100,1,96614259,85504,56.26,12.39,12,0.05,1573.00,7143.00,196200,20240614,-54.89,69400,20241211,27.52,127000,-30.31,20250122,81300,8.86,20250102,196200,-54.89,20240614,69400,27.52,20241211,1.37,N,042700,100,127 억,,11938684,N,N,12540,N,00,N 20250318,160501,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88400,1300,2,1.49,95317211000,1063457,132.13,87600,91800,87600,113200,61000,87100,89634.36,12.33,0,35979,90833,88966,88033,86166,85233,88500,85700,127,26100,100,62710,100,1,96614259,85407,32.20,14.30,12,1.10,2745.00,6183.00,196200,20240614,-54.94,69400,20241211,27.38,127000,-30.39,20250122,81300,8.73,20250102,196200,-54.94,20240614,69400,27.38,20241211,1.30,N,042700,100,127 억,,11915234,N,N,12540,N,00,N 20250318,150504,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88600,1500,2,1.72,90912587800,1013683,125.94,87600,91800,87600,113200,61000,87100,89690.03,12.33,0,27897,90833,88966,88033,86166,85233,88500,85700,127,26100,100,62710,100,1,96614259,85600,32.28,14.33,12,1.05,2745.00,6183.00,196200,20240614,-54.84,69400,20241211,27.67,127000,-30.24,20250122,81300,8.98,20250102,196200,-54.84,20240614,69400,27.67,20241211,1.30,N,042700,100,127 억,,11915234,N,N,59340,N,00,N 20250318,140503,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88300,1200,2,1.38,86114510050,959314,119.19,87600,91800,87600,113200,61000,87100,89771.78,12.33,0,30334,90833,88966,88033,86166,85233,88500,85700,127,26100,100,62710,100,1,96614259,85310,32.17,14.28,12,0.99,2745.00,6183.00,196200,20240614,-54.99,69400,20241211,27.23,127000,-30.47,20250122,81300,8.61,20250102,196200,-54.99,20240614,69400,27.23,20241211,1.30,N,042700,100,127 억,,11915234,N,N,59340,N,00,N diff --git a/042940/price/prices-20250301.csv b/042940/price/prices-20250301.csv index 9428d84e7f5e..8db5ca1b6096 100644 --- a/042940/price/prices-20250301.csv +++ b/042940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3785,15,2,0.40,26185425,6878,75.04,3770,3920,3770,4900,2640,3770,3807.13,0.00,0,453,3926,3847,3791,3712,3656,3887,3752,199,1130,5000,2260,5,1,3981814,151,0.34,0.12,12,0.17,11033.00,30628.00,18500,20240315,-79.54,3700,20250217,2.30,5060,-25.20,20250114,3700,2.30,20250217,7460,-49.26,20241126,394,860.66,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250319,150504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3815,45,2,1.19,20257925,5316,58.00,3770,3920,3770,4900,2640,3770,3810.75,0.00,0,300,3926,3847,3791,3712,3656,3887,3752,199,1130,5000,2260,5,1,3981814,152,0.35,0.12,12,0.13,11033.00,30628.00,18500,20240315,-79.38,3700,20250217,3.11,5060,-24.60,20250114,3700,3.11,20250217,7460,-48.86,20241126,394,868.27,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250319,140505,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3815,45,2,1.19,20215955,5305,57.88,3770,3920,3770,4900,2640,3770,3810.74,0.00,0,300,3926,3847,3791,3712,3656,3887,3752,199,1130,5000,2260,5,1,3981814,152,0.35,0.12,12,0.13,11033.00,30628.00,18500,20240315,-79.38,3700,20250217,3.11,5060,-24.60,20250114,3700,3.11,20250217,7460,-48.86,20241126,394,868.27,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250319,130504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3815,45,2,1.19,19494920,5116,55.81,3770,3920,3770,4900,2640,3770,3810.58,0.00,0,300,3926,3847,3791,3712,3656,3887,3752,199,1130,5000,2260,5,1,3981814,152,0.35,0.12,12,0.13,11033.00,30628.00,18500,20240315,-79.38,3700,20250217,3.11,5060,-24.60,20250114,3700,3.11,20250217,7460,-48.86,20241126,394,868.27,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250319,120504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,20,2,0.53,19391815,5089,55.52,3770,3920,3770,4900,2640,3770,3810.54,0.00,0,301,3926,3847,3791,3712,3656,3887,3752,199,1130,5000,2260,5,1,3981814,151,0.34,0.12,12,0.13,11033.00,30628.00,18500,20240315,-79.51,3700,20250217,2.43,5060,-25.10,20250114,3700,2.43,20250217,7460,-49.20,20241126,394,861.93,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250319,110504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,20,2,0.53,19175785,5032,54.90,3770,3920,3770,4900,2640,3770,3810.77,0.00,0,297,3926,3847,3791,3712,3656,3887,3752,199,1130,5000,2260,5,1,3981814,151,0.34,0.12,12,0.13,11033.00,30628.00,18500,20240315,-79.51,3700,20250217,2.43,5060,-25.10,20250114,3700,2.43,20250217,7460,-49.20,20241126,394,861.93,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250319,100505,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,100,2,2.65,6479220,1677,18.30,3770,3920,3770,4900,2640,3770,3863.58,0.00,0,241,3926,3847,3791,3712,3656,3887,3752,199,1130,5000,2260,5,1,3981814,154,0.35,0.13,12,0.04,11033.00,30628.00,18500,20240315,-79.08,3700,20250217,4.59,5060,-23.52,20250114,3700,4.59,20250217,7460,-48.12,20241126,394,882.23,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250319,090506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,100,2,2.65,3496370,910,9.93,3770,3870,3770,4900,2640,3770,3842.16,0.00,0,485,3926,3847,3791,3712,3656,3887,3752,199,1130,5000,2260,5,1,3981814,154,0.35,0.13,12,0.02,11033.00,30628.00,18500,20240315,-79.08,3700,20250217,4.59,5060,-23.52,20250114,3700,4.59,20250217,7460,-48.12,20241126,394,882.23,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250318,160502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3770,35,2,0.94,34983570,9166,94.29,3735,3870,3735,4855,2615,3735,3816.67,0.00,0,-274,3901,3817,3776,3692,3651,3797,3672,199,1120,5000,2240,5,1,3981814,150,0.34,0.12,12,0.23,11033.00,30628.00,18500,20240315,-79.62,3700,20250217,1.89,5060,-25.49,20250114,3700,1.89,20250217,7460,-49.46,20241126,394,856.85,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250318,150505,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3820,85,2,2.28,32181745,8427,86.69,3735,3870,3735,4855,2615,3735,3818.89,0.00,0,-247,3901,3817,3776,3692,3651,3797,3672,199,1120,5000,2240,5,1,3981814,152,0.35,0.12,12,0.21,11033.00,30628.00,18500,20240315,-79.35,3700,20250217,3.24,5060,-24.51,20250114,3700,3.24,20250217,7460,-48.79,20241126,394,869.54,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250318,140504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3810,75,2,2.01,27364775,7168,73.74,3735,3870,3735,4855,2615,3735,3817.63,0.00,0,-192,3901,3817,3776,3692,3651,3797,3672,199,1120,5000,2240,5,1,3981814,152,0.35,0.12,12,0.18,11033.00,30628.00,18500,20240315,-79.41,3700,20250217,2.97,5060,-24.70,20250114,3700,2.97,20250217,7460,-48.93,20241126,394,867.01,20240422,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N diff --git a/043090/price/prices-20250301.csv b/043090/price/prices-20250301.csv index 274611e405a1..4a6156f0bde0 100644 --- a/043090/price/prices-20250301.csv +++ b/043090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,458,-11,5,-2.35,207029660,445646,72.11,461,475,454,609,329,469,464.76,1.73,0,28356,509,488,478,457,447,484,453,62,140,500,280,1,1,12418275,57,-0.17,0.12,12,3.59,-2747.00,3974.00,4850,20240903,-90.56,454,20250319,0.88,1774,-74.18,20250106,454,0.88,20250319,1535,-70.16,20250210,234,95.73,20240805,0.01,N,043090,500,62 억,,215072,N,N,0,N,00,N +20250319,150504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,462,-7,5,-1.49,176851643,379880,61.47,461,475,454,609,329,469,465.54,1.73,0,26096,509,488,478,457,447,484,453,62,140,500,280,1,1,12418275,57,-0.17,0.12,12,3.06,-2747.00,3974.00,4850,20240903,-90.47,454,20250319,1.76,1774,-73.96,20250106,454,1.76,20250319,1535,-69.90,20250210,234,97.44,20240805,0.01,N,043090,500,62 억,,215072,N,N,0,N,00,N +20250319,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,0,3,0.00,154246408,330909,53.55,461,475,454,609,329,469,466.12,1.73,0,17382,509,488,478,457,447,484,453,62,140,500,280,1,1,12418275,58,-0.17,0.12,12,2.66,-2747.00,3974.00,4850,20240903,-90.33,454,20250319,3.30,1774,-73.56,20250106,454,3.30,20250319,1535,-69.45,20250210,234,100.43,20240805,0.01,N,043090,500,62 억,,215072,N,N,0,N,00,N +20250319,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,467,-2,5,-0.43,145714831,312704,50.60,461,475,454,609,329,469,465.97,1.73,0,18548,509,488,478,457,447,484,453,62,140,500,280,1,1,12418275,58,-0.17,0.12,12,2.52,-2747.00,3974.00,4850,20240903,-90.37,454,20250319,2.86,1774,-73.68,20250106,454,2.86,20250319,1535,-69.58,20250210,234,99.57,20240805,0.01,N,043090,500,62 억,,215072,N,N,0,N,00,N +20250319,120504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,0,3,0.00,133537229,286553,46.37,461,475,454,609,329,469,466.00,1.73,0,15541,509,488,478,457,447,484,453,62,140,500,280,1,1,12418275,58,-0.17,0.12,12,2.31,-2747.00,3974.00,4850,20240903,-90.33,454,20250319,3.30,1774,-73.56,20250106,454,3.30,20250319,1535,-69.45,20250210,234,100.43,20240805,0.01,N,043090,500,62 억,,215072,N,N,0,N,00,N +20250319,110504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,1,2,0.21,106138266,227710,36.85,461,475,454,609,329,469,466.10,1.73,0,12189,509,488,478,457,447,484,453,62,140,500,280,1,1,12418275,58,-0.17,0.12,12,1.83,-2747.00,3974.00,4850,20240903,-90.31,454,20250319,3.52,1774,-73.51,20250106,454,3.52,20250319,1535,-69.38,20250210,234,100.85,20240805,0.01,N,043090,500,62 억,,215072,N,N,0,N,00,N +20250319,100505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,0,3,0.00,83609533,179666,29.07,461,475,454,609,329,469,465.34,1.73,0,6005,509,488,478,457,447,484,453,62,140,500,280,1,1,12418275,58,-0.17,0.12,12,1.45,-2747.00,3974.00,4850,20240903,-90.33,454,20250319,3.30,1774,-73.56,20250106,454,3.30,20250319,1535,-69.45,20250210,234,100.43,20240805,0.01,N,043090,500,62 억,,215072,N,N,0,N,00,N +20250319,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,465,-4,5,-0.85,38242016,82562,13.36,461,471,454,609,329,469,463.12,1.73,0,-8180,509,488,478,457,447,484,453,62,140,500,280,1,1,12418275,58,-0.17,0.12,12,0.66,-2747.00,3974.00,4850,20240903,-90.41,454,20250319,2.42,1774,-73.79,20250106,454,2.42,20250319,1535,-69.71,20250210,234,98.72,20240805,0.01,N,043090,500,62 억,,215072,N,N,0,N,00,N 20250318,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,-21,5,-4.29,288815156,603930,36.09,499,499,468,637,343,490,478.19,1.59,0,17234,580,534,502,456,424,558,480,62,147,500,290,1,1,12418275,58,-0.17,0.12,12,4.86,-2747.00,3974.00,4850,20240903,-90.33,468,20250318,0.21,1774,-73.56,20250106,468,0.21,20250318,1535,-69.45,20250210,234,100.43,20240805,0.01,N,043090,500,62 억,,197728,N,N,0,N,00,N 20250318,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,-13,5,-2.65,270367854,564674,33.74,499,499,468,637,343,490,478.76,1.59,0,17737,580,534,502,456,424,558,480,62,147,500,290,1,1,12418275,59,-0.17,0.12,12,4.55,-2747.00,3974.00,4850,20240903,-90.16,468,20250318,1.92,1774,-73.11,20250106,468,1.92,20250318,1535,-68.93,20250210,234,103.85,20240805,0.01,N,043090,500,62 억,,197728,N,N,0,N,00,N 20250318,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,473,-17,5,-3.47,259660264,542049,32.39,499,499,468,637,343,490,478.99,1.59,0,15060,580,534,502,456,424,558,480,62,147,500,290,1,1,12418275,59,-0.17,0.12,12,4.36,-2747.00,3974.00,4850,20240903,-90.25,468,20250318,1.07,1774,-73.34,20250106,468,1.07,20250318,1535,-69.19,20250210,234,102.14,20240805,0.01,N,043090,500,62 억,,197728,N,N,0,N,00,N diff --git a/043100/price/prices-20250301.csv b/043100/price/prices-20250301.csv index 20a6b6a40426..f212e978fc00 100644 --- a/043100/price/prices-20250301.csv +++ b/043100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1299,-1,5,-0.08,24567111,19160,89.22,1300,1302,1251,1690,910,1300,1282.21,2.25,0,-3105,1347,1323,1294,1270,1241,1309,1256,83,390,500,780,1,1,16582967,215,-0.47,0.49,12,0.12,-2775.00,2650.00,4660,20240315,-72.12,1251,20250319,3.84,1661,-21.79,20250205,1251,3.84,20250319,3885,-66.56,20241004,283,359.01,20240627,0.00,N,043100,500,82 억,,373682,N,N,0,N,00,N +20250319,150505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1298,-2,5,-0.15,23750474,18530,86.28,1300,1300,1251,1690,910,1300,1281.73,2.25,0,-3100,1347,1323,1294,1270,1241,1309,1256,83,390,500,780,1,1,16582967,215,-0.47,0.49,12,0.11,-2775.00,2650.00,4660,20240315,-72.15,1251,20250319,3.76,1661,-21.85,20250205,1251,3.76,20250319,3885,-66.59,20241004,283,358.66,20240627,0.00,N,043100,500,82 억,,373682,N,N,0,N,00,N +20250319,140506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1281,-19,5,-1.46,19301421,15098,70.30,1300,1300,1251,1690,910,1300,1278.41,2.25,0,-1557,1347,1323,1294,1270,1241,1309,1256,83,390,500,780,1,1,16582967,212,-0.46,0.48,12,0.09,-2775.00,2650.00,4660,20240315,-72.51,1251,20250319,2.40,1661,-22.88,20250205,1251,2.40,20250319,3885,-67.03,20241004,283,352.65,20240627,0.00,N,043100,500,82 억,,373682,N,N,0,N,00,N +20250319,130505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1276,-24,5,-1.85,15615470,12238,56.98,1300,1300,1251,1690,910,1300,1275.98,2.25,0,-1102,1347,1323,1294,1270,1241,1309,1256,83,390,500,780,1,1,16582967,212,-0.46,0.48,12,0.07,-2775.00,2650.00,4660,20240315,-72.62,1251,20250319,2.00,1661,-23.18,20250205,1251,2.00,20250319,3885,-67.16,20241004,283,350.88,20240627,0.00,N,043100,500,82 억,,373682,N,N,0,N,00,N +20250319,120504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1289,-11,5,-0.85,5823036,4522,21.06,1300,1300,1278,1690,910,1300,1287.71,2.25,0,51,1347,1323,1294,1270,1241,1309,1256,83,390,500,780,1,1,16582967,214,-0.46,0.49,12,0.03,-2775.00,2650.00,4660,20240315,-72.34,1258,20250314,2.46,1661,-22.40,20250205,1258,2.46,20250314,3885,-66.82,20241004,283,355.48,20240627,0.00,N,043100,500,82 억,,373682,N,N,0,N,00,N +20250319,110504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1291,-9,5,-0.69,5496520,4267,19.87,1300,1300,1278,1690,910,1300,1288.15,2.25,0,131,1347,1323,1294,1270,1241,1309,1256,83,390,500,780,1,1,16582967,214,-0.47,0.49,12,0.03,-2775.00,2650.00,4660,20240315,-72.30,1258,20250314,2.62,1661,-22.28,20250205,1258,2.62,20250314,3885,-66.77,20241004,283,356.18,20240627,0.00,N,043100,500,82 억,,373682,N,N,0,N,00,N +20250319,100505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1286,-14,5,-1.08,2475723,1908,8.88,1300,1300,1278,1690,910,1300,1297.55,2.25,0,-195,1347,1323,1294,1270,1241,1309,1256,83,390,500,780,1,1,16582967,213,-0.46,0.49,12,0.01,-2775.00,2650.00,4660,20240315,-72.40,1258,20250314,2.23,1661,-22.58,20250205,1258,2.23,20250314,3885,-66.90,20241004,283,354.42,20240627,0.00,N,043100,500,82 억,,373682,N,N,0,N,00,N +20250319,090506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1278,-22,5,-1.69,325419,251,1.17,1300,1300,1278,1690,910,1300,1296.49,2.25,0,-32,1347,1323,1294,1270,1241,1309,1256,83,390,500,780,1,1,16582967,212,-0.46,0.48,12,0.00,-2775.00,2650.00,4660,20240315,-72.58,1258,20250314,1.59,1661,-23.06,20250205,1258,1.59,20250314,3885,-67.10,20241004,283,351.59,20240627,0.00,N,043100,500,82 억,,373682,N,N,0,N,00,N 20250318,160502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1300,-4,5,-0.31,27645346,21473,118.24,1304,1318,1265,1695,913,1304,1287.45,2.21,0,-4330,1331,1317,1305,1291,1279,1324,1298,83,391,500,780,1,1,16582967,216,-0.47,0.49,12,0.13,-2775.00,2650.00,4660,20240315,-72.10,1258,20250314,3.34,1661,-21.73,20250205,1258,3.34,20250314,3885,-66.54,20241004,283,359.36,20240627,0.00,N,043100,500,82 억,,367050,N,N,0,N,00,N 20250318,150505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1295,-9,5,-0.69,27290542,21200,116.73,1304,1318,1265,1695,913,1304,1287.29,2.21,0,-4237,1331,1317,1305,1291,1279,1324,1298,83,391,500,780,1,1,16582967,215,-0.47,0.49,12,0.13,-2775.00,2650.00,4660,20240315,-72.21,1258,20250314,2.94,1661,-22.03,20250205,1258,2.94,20250314,3885,-66.67,20241004,283,357.60,20240627,0.00,N,043100,500,82 억,,367050,N,N,0,N,00,N 20250318,140504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1295,-9,5,-0.69,26932181,20922,115.20,1304,1318,1265,1695,913,1304,1287.27,2.21,0,-4156,1331,1317,1305,1291,1279,1324,1298,83,391,500,780,1,1,16582967,215,-0.47,0.49,12,0.13,-2775.00,2650.00,4660,20240315,-72.21,1258,20250314,2.94,1661,-22.03,20250205,1258,2.94,20250314,3885,-66.67,20241004,283,357.60,20240627,0.00,N,043100,500,82 억,,367050,N,N,0,N,00,N diff --git a/043150/price/prices-20250301.csv b/043150/price/prices-20250301.csv index b1d8ee698bf6..a6fd82d80193 100644 --- a/043150/price/prices-20250301.csv +++ b/043150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160504,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21150,50,2,0.24,283538250,13410,74.67,21100,21300,21000,27400,14800,21100,21143.79,26.38,0,1324,21500,21300,21050,20850,20600,21325,20875,74,6300,500,15190,50,1,14854256,3142,6.07,0.79,12,0.09,3483.00,26837.00,31650,20240401,-33.18,18500,20250203,14.32,22500,-6.00,20250224,18500,14.32,20250203,31650,-33.18,20240401,18500,14.32,20250203,0.64,N,043150,500,74 억,,3918955,N,N,79,N,00,N +20250319,150505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21050,-50,5,-0.24,261648000,12371,68.89,21100,21300,21000,27400,14800,21100,21150.11,26.38,0,1105,21500,21300,21050,20850,20600,21325,20875,74,6300,500,15190,50,1,14854256,3127,6.04,0.78,12,0.08,3483.00,26837.00,31650,20240401,-33.49,18500,20250203,13.78,22500,-6.44,20250224,18500,13.78,20250203,31650,-33.49,20240401,18500,13.78,20250203,0.64,N,043150,500,74 억,,3918955,N,N,54,N,00,N +20250319,140506,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21050,-50,5,-0.24,246619000,11658,64.92,21100,21300,21000,27400,14800,21100,21154.49,26.38,0,1295,21500,21300,21050,20850,20600,21325,20875,74,6300,500,15190,50,1,14854256,3127,6.04,0.78,12,0.08,3483.00,26837.00,31650,20240401,-33.49,18500,20250203,13.78,22500,-6.44,20250224,18500,13.78,20250203,31650,-33.49,20240401,18500,13.78,20250203,0.64,N,043150,500,74 억,,3918955,N,N,54,N,00,N +20250319,130505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21150,50,2,0.24,222480850,10513,58.54,21100,21300,21000,27400,14800,21100,21162.45,26.38,0,1539,21500,21300,21050,20850,20600,21325,20875,74,6300,500,15190,50,1,14854256,3142,6.07,0.79,12,0.07,3483.00,26837.00,31650,20240401,-33.18,18500,20250203,14.32,22500,-6.00,20250224,18500,14.32,20250203,31650,-33.18,20240401,18500,14.32,20250203,0.64,N,043150,500,74 억,,3918955,N,N,54,N,00,N +20250319,120504,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21100,0,3,0.00,205711100,9719,54.12,21100,21300,21000,27400,14800,21100,21165.87,26.38,0,1428,21500,21300,21050,20850,20600,21325,20875,74,6300,500,15190,50,1,14854256,3134,6.06,0.79,12,0.07,3483.00,26837.00,31650,20240401,-33.33,18500,20250203,14.05,22500,-6.22,20250224,18500,14.05,20250203,31650,-33.33,20240401,18500,14.05,20250203,0.64,N,043150,500,74 억,,3918955,N,N,54,N,00,N +20250319,110505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21200,100,2,0.47,196875700,9302,51.80,21100,21300,21000,27400,14800,21100,21164.88,26.38,0,1437,21500,21300,21050,20850,20600,21325,20875,74,6300,500,15190,50,1,14854256,3149,6.09,0.79,12,0.06,3483.00,26837.00,31650,20240401,-33.02,18500,20250203,14.59,22500,-5.78,20250224,18500,14.59,20250203,31650,-33.02,20240401,18500,14.59,20250203,0.64,N,043150,500,74 억,,3918955,N,N,54,N,00,N +20250319,100506,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21100,0,3,0.00,95466150,4510,25.11,21100,21300,21000,27400,14800,21100,21167.66,26.38,0,117,21500,21300,21050,20850,20600,21325,20875,74,6300,500,15190,50,1,14854256,3134,6.06,0.79,12,0.03,3483.00,26837.00,31650,20240401,-33.33,18500,20250203,14.05,22500,-6.22,20250224,18500,14.05,20250203,31650,-33.33,20240401,18500,14.05,20250203,0.64,N,043150,500,74 억,,3918955,N,N,54,N,00,N +20250319,090507,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21000,-100,5,-0.47,1560650,74,0.41,21100,21100,21000,27400,14800,21100,21089.86,26.38,0,-37,21500,21300,21050,20850,20600,21325,20875,74,6300,500,15190,50,1,14854256,3119,6.03,0.78,12,0.00,3483.00,26837.00,31650,20240401,-33.65,18500,20250203,13.51,22500,-6.67,20250224,18500,13.51,20250203,31650,-33.65,20240401,18500,13.51,20250203,0.64,N,043150,500,74 억,,3918955,N,N,54,N,00,N 20250318,160502,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21100,50,2,0.24,376256550,17944,110.74,21100,21250,20800,27350,14750,21050,20968.15,26.37,0,-2130,21450,21250,21050,20850,20650,21350,20950,74,6300,500,15150,50,1,14854256,3134,6.06,0.79,12,0.12,3483.00,26837.00,31650,20240401,-33.33,18500,20250203,14.05,22500,-6.22,20250224,18500,14.05,20250203,31650,-33.33,20240401,18500,14.05,20250203,0.63,N,043150,500,74 억,,3917380,N,N,54,N,00,N 20250318,150505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20950,-100,5,-0.48,348842300,16644,102.72,21100,21250,20800,27350,14750,21050,20959.04,26.37,0,-1853,21450,21250,21050,20850,20650,21350,20950,74,6300,500,15150,50,1,14854256,3112,6.01,0.78,12,0.11,3483.00,26837.00,31650,20240401,-33.81,18500,20250203,13.24,22500,-6.89,20250224,18500,13.24,20250203,31650,-33.81,20240401,18500,13.24,20250203,0.63,N,043150,500,74 억,,3917380,N,N,52,N,00,N 20250318,140505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21000,-50,5,-0.24,321202750,15325,94.58,21100,21250,20800,27350,14750,21050,20959.40,26.37,0,-1580,21450,21250,21050,20850,20650,21350,20950,74,6300,500,15150,50,1,14854256,3119,6.03,0.78,12,0.10,3483.00,26837.00,31650,20240401,-33.65,18500,20250203,13.51,22500,-6.67,20250224,18500,13.51,20250203,31650,-33.65,20240401,18500,13.51,20250203,0.63,N,043150,500,74 억,,3917380,N,N,52,N,00,N diff --git a/043200/price/prices-20250301.csv b/043200/price/prices-20250301.csv index c8d1f7f4e638..4a0aa3dd7f8c 100644 --- a/043200/price/prices-20250301.csv +++ b/043200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,-7,5,-1.37,24614339,48284,217.58,510,522,500,663,357,510,509.78,0.32,0,-202,531,520,515,504,499,518,502,209,153,500,360,1,1,41804315,210,-20.96,0.71,12,0.12,-24.00,705.00,717,20240801,-29.85,486,20241206,3.50,620,-18.87,20250110,500,0.60,20250319,717,-29.85,20240801,486,3.50,20241206,0.00,N,043200,500,209 억,,133337,N,N,0,N,00,N +20250319,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,508,-2,5,-0.39,22783935,44685,201.37,510,522,500,663,357,510,509.88,0.32,0,540,531,520,515,504,499,518,502,209,153,500,360,1,1,41804315,212,-21.17,0.72,12,0.11,-24.00,705.00,717,20240801,-29.15,486,20241206,4.53,620,-18.06,20250110,500,1.60,20250319,717,-29.15,20240801,486,4.53,20241206,0.00,N,043200,500,209 억,,133337,N,N,0,N,00,N +20250319,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,-4,5,-0.78,17691739,34600,155.92,510,522,500,663,357,510,511.32,0.32,0,3446,531,520,515,504,499,518,502,209,153,500,360,1,1,41804315,212,-21.08,0.72,12,0.08,-24.00,705.00,717,20240801,-29.43,486,20241206,4.12,620,-18.39,20250110,500,1.20,20250319,717,-29.43,20240801,486,4.12,20241206,0.00,N,043200,500,209 억,,133337,N,N,0,N,00,N +20250319,130505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,1,2,0.20,14110574,27477,123.82,510,522,505,663,357,510,513.54,0.32,0,3467,531,520,515,504,499,518,502,209,153,500,360,1,1,41804315,214,-21.29,0.72,12,0.07,-24.00,705.00,717,20240801,-28.73,486,20241206,5.14,620,-17.58,20250110,500,2.20,20250203,717,-28.73,20240801,486,5.14,20241206,0.00,N,043200,500,209 억,,133337,N,N,0,N,00,N +20250319,120505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,1,2,0.20,14110574,27477,123.82,510,522,505,663,357,510,513.54,0.32,0,3467,531,520,515,504,499,518,502,209,153,500,360,1,1,41804315,214,-21.29,0.72,12,0.07,-24.00,705.00,717,20240801,-28.73,486,20241206,5.14,620,-17.58,20250110,500,2.20,20250203,717,-28.73,20240801,486,5.14,20241206,0.00,N,043200,500,209 억,,133337,N,N,0,N,00,N +20250319,110505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,512,2,2,0.39,11047947,21503,96.90,510,522,505,663,357,510,513.79,0.32,0,2546,531,520,515,504,499,518,502,209,153,500,360,1,1,41804315,214,-21.33,0.73,12,0.05,-24.00,705.00,717,20240801,-28.59,486,20241206,5.35,620,-17.42,20250110,500,2.40,20250203,717,-28.59,20240801,486,5.35,20241206,0.00,N,043200,500,209 억,,133337,N,N,0,N,00,N +20250319,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,6,2,1.18,5680874,10978,49.47,510,522,509,663,357,510,517.48,0.32,0,2197,531,520,515,504,499,518,502,209,153,500,360,1,1,41804315,216,-21.50,0.73,12,0.03,-24.00,705.00,717,20240801,-28.03,486,20241206,6.17,620,-16.77,20250110,500,3.20,20250203,717,-28.03,20240801,486,6.17,20241206,0.00,N,043200,500,209 억,,133337,N,N,0,N,00,N +20250319,090507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,4,2,0.78,695282,1363,6.14,510,514,509,663,357,510,510.11,0.32,0,105,531,520,515,504,499,518,502,209,153,500,360,1,1,41804315,215,-21.42,0.73,12,0.00,-24.00,705.00,717,20240801,-28.31,486,20241206,5.76,620,-17.10,20250110,500,2.80,20250203,717,-28.31,20240801,486,5.76,20241206,0.00,N,043200,500,209 억,,133337,N,N,0,N,00,N 20250318,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,-3,5,-0.58,11464473,22188,83.46,516,526,510,666,360,513,516.70,0.32,0,-933,527,519,513,505,499,524,510,209,153,500,360,1,1,41804315,213,-21.25,0.72,12,0.05,-24.00,705.00,717,20240801,-28.87,486,20241206,4.94,620,-17.74,20250110,500,2.00,20250203,717,-28.87,20240801,486,4.94,20241206,0.00,N,043200,500,209 억,,134270,N,N,0,N,00,N 20250318,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,513,0,3,0.00,9762761,18852,70.91,516,526,513,666,360,513,517.86,0.32,0,-953,527,519,513,505,499,524,510,209,153,500,360,1,1,41804315,214,-21.38,0.73,12,0.05,-24.00,705.00,717,20240801,-28.45,486,20241206,5.56,620,-17.26,20250110,500,2.60,20250203,717,-28.45,20240801,486,5.56,20241206,0.00,N,043200,500,209 억,,134270,N,N,0,N,00,N 20250318,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,3,2,0.58,9045066,17455,65.66,516,526,513,666,360,513,518.19,0.32,0,-954,527,519,513,505,499,524,510,209,153,500,360,1,1,41804315,216,-21.50,0.73,12,0.04,-24.00,705.00,717,20240801,-28.03,486,20241206,6.17,620,-16.77,20250110,500,3.20,20250203,717,-28.03,20240801,486,6.17,20241206,0.00,N,043200,500,209 억,,134270,N,N,0,N,00,N diff --git a/043220/price/prices-20250301.csv b/043220/price/prices-20250301.csv index ab3a25475b1c..27e2e5e6978b 100644 --- a/043220/price/prices-20250301.csv +++ b/043220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,215,0,3,0.00,655749038,3078061,96.77,218,224,205,279,151,215,213.04,0.42,0,138599,245,230,222,207,199,226,203,796,64,500,140,1,1,159224163,342,0.00,0.48,12,1.93,0.00,447.00,1191,20240401,-81.95,157,20250310,36.94,457,-52.95,20250116,157,36.94,20250310,1191,-81.95,20240401,157,36.94,20250310,0.01,N,043220,500,796 억,,673295,N,N,0,N,00,N +20250319,150506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,212,-3,5,-1.40,627813263,2947431,92.66,218,224,205,279,151,215,213.00,0.42,0,151060,245,230,222,207,199,226,203,796,64,500,140,1,1,159224163,338,0.00,0.47,12,1.85,0.00,447.00,1191,20240401,-82.20,157,20250310,35.03,457,-53.61,20250116,157,35.03,20250310,1191,-82.20,20240401,157,35.03,20250310,0.01,N,043220,500,796 억,,673295,N,N,0,N,00,N +20250319,140507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,214,-1,5,-0.47,548918828,2576317,80.99,218,224,205,279,151,215,213.06,0.42,0,46653,245,230,222,207,199,226,203,796,64,500,140,1,1,159224163,341,0.00,0.48,12,1.62,0.00,447.00,1191,20240401,-82.03,157,20250310,36.31,457,-53.17,20250116,157,36.31,20250310,1191,-82.03,20240401,157,36.31,20250310,0.01,N,043220,500,796 억,,673295,N,N,0,N,00,N +20250319,130506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,214,-1,5,-0.47,537693383,2523920,79.34,218,224,205,279,151,215,213.04,0.42,0,41311,245,230,222,207,199,226,203,796,64,500,140,1,1,159224163,341,0.00,0.48,12,1.59,0.00,447.00,1191,20240401,-82.03,157,20250310,36.31,457,-53.17,20250116,157,36.31,20250310,1191,-82.03,20240401,157,36.31,20250310,0.01,N,043220,500,796 억,,673295,N,N,0,N,00,N +20250319,120505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,218,3,2,1.40,491949225,2309889,72.62,218,224,205,279,151,215,212.98,0.42,0,50616,245,230,222,207,199,226,203,796,64,500,140,1,1,159224163,347,0.00,0.49,12,1.45,0.00,447.00,1191,20240401,-81.70,157,20250310,38.85,457,-52.30,20250116,157,38.85,20250310,1191,-81.70,20240401,157,38.85,20250310,0.01,N,043220,500,796 억,,673295,N,N,0,N,00,N +20250319,110505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,210,-5,5,-2.33,396122917,1861836,58.53,218,224,205,279,151,215,212.76,0.42,0,-42835,245,230,222,207,199,226,203,796,64,500,140,1,1,159224163,334,0.00,0.47,12,1.17,0.00,447.00,1191,20240401,-82.37,157,20250310,33.76,457,-54.05,20250116,157,33.76,20250310,1191,-82.37,20240401,157,33.76,20250310,0.01,N,043220,500,796 억,,673295,N,N,0,N,00,N +20250319,100506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,205,-10,5,-4.65,278846792,1301398,40.91,218,224,205,279,151,215,214.27,0.42,0,-14475,245,230,222,207,199,226,203,796,64,500,140,1,1,159224163,326,0.00,0.46,12,0.82,0.00,447.00,1191,20240401,-82.79,157,20250310,30.57,457,-55.14,20250116,157,30.57,20250310,1191,-82.79,20240401,157,30.57,20250310,0.01,N,043220,500,796 억,,673295,N,N,0,N,00,N +20250319,090507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,221,6,2,2.79,40963170,185256,5.82,218,224,217,279,151,215,221.12,0.42,0,-21995,245,230,222,207,199,226,203,796,64,500,140,1,1,159224163,352,0.00,0.49,12,0.12,0.00,447.00,1191,20240401,-81.44,157,20250310,40.76,457,-51.64,20250116,157,40.76,20250310,1191,-81.44,20240401,157,40.76,20250310,0.01,N,043220,500,796 억,,673295,N,N,0,N,00,N 20250318,160503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,215,-11,5,-4.87,707503134,3159156,41.23,227,237,214,293,159,226,224.08,0.44,0,-20256,254,239,230,215,206,247,223,796,67,500,150,1,1,159224163,342,0.00,0.48,12,1.98,0.00,447.00,1191,20240401,-81.95,157,20250310,36.94,457,-52.95,20250116,157,36.94,20250310,1191,-81.95,20240401,157,36.94,20250310,0.02,N,043220,500,796 억,,697189,N,N,0,N,00,N 20250318,150506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,220,-6,5,-2.65,643347692,2862191,37.35,227,237,217,293,159,226,224.77,0.44,0,-39573,254,239,230,215,206,247,223,796,67,500,150,1,1,159224163,350,0.00,0.49,12,1.80,0.00,447.00,1191,20240401,-81.53,157,20250310,40.13,457,-51.86,20250116,157,40.13,20250310,1191,-81.53,20240401,157,40.13,20250310,0.02,N,043220,500,796 억,,697189,N,N,0,N,00,N 20250318,140505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,221,-5,5,-2.21,555829319,2463338,32.15,227,237,220,293,159,226,225.64,0.44,0,-50051,254,239,230,215,206,247,223,796,67,500,150,1,1,159224163,352,0.00,0.49,12,1.55,0.00,447.00,1191,20240401,-81.44,157,20250310,40.76,457,-51.64,20250116,157,40.76,20250310,1191,-81.44,20240401,157,40.76,20250310,0.02,N,043220,500,796 억,,697189,N,N,0,N,00,N diff --git a/043260/price/prices-20250301.csv b/043260/price/prices-20250301.csv index 74b85e5ac680..eb468b26d062 100644 --- a/043260/price/prices-20250301.csv +++ b/043260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1115,-12,5,-1.06,277507115,249334,172.66,1125,1130,1107,1465,789,1127,1112.88,1.77,0,-33523,1162,1144,1127,1109,1092,1136,1101,305,338,500,810,1,1,61002189,680,3.37,0.55,12,0.41,331.00,2025.00,2445,20240328,-54.40,1008,20241210,10.62,1267,-12.00,20250115,1107,0.72,20250319,2445,-54.40,20240328,1008,10.62,20241210,2.44,N,043260,500,305 억,,1079875,N,N,0,N,00,N +20250319,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1115,-12,5,-1.06,253732389,228009,157.89,1125,1130,1107,1465,789,1127,1112.82,1.77,0,-33867,1162,1144,1127,1109,1092,1136,1101,305,338,500,810,1,1,61002189,680,3.37,0.55,12,0.37,331.00,2025.00,2445,20240328,-54.40,1008,20241210,10.62,1267,-12.00,20250115,1107,0.72,20250319,2445,-54.40,20240328,1008,10.62,20241210,2.44,N,043260,500,305 억,,1079875,N,N,0,N,00,N +20250319,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1112,-15,5,-1.33,207789765,186687,129.28,1125,1130,1107,1465,789,1127,1113.04,1.77,0,-29556,1162,1144,1127,1109,1092,1136,1101,305,338,500,810,1,1,61002189,678,3.36,0.55,12,0.31,331.00,2025.00,2445,20240328,-54.52,1008,20241210,10.32,1267,-12.23,20250115,1107,0.45,20250319,2445,-54.52,20240328,1008,10.32,20241210,2.44,N,043260,500,305 억,,1079875,N,N,0,N,00,N +20250319,130506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1115,-12,5,-1.06,188520608,169347,117.27,1125,1130,1107,1465,789,1127,1113.22,1.77,0,-24716,1162,1144,1127,1109,1092,1136,1101,305,338,500,810,1,1,61002189,680,3.37,0.55,12,0.28,331.00,2025.00,2445,20240328,-54.40,1008,20241210,10.62,1267,-12.00,20250115,1107,0.72,20250319,2445,-54.40,20240328,1008,10.62,20241210,2.44,N,043260,500,305 억,,1079875,N,N,0,N,00,N +20250319,120505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1111,-16,5,-1.42,175028517,157247,108.89,1125,1130,1107,1465,789,1127,1113.08,1.77,0,-24407,1162,1144,1127,1109,1092,1136,1101,305,338,500,810,1,1,61002189,678,3.36,0.55,12,0.26,331.00,2025.00,2445,20240328,-54.56,1008,20241210,10.22,1267,-12.31,20250115,1107,0.36,20250319,2445,-54.56,20240328,1008,10.22,20241210,2.44,N,043260,500,305 억,,1079875,N,N,0,N,00,N +20250319,110506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1112,-15,5,-1.33,112319072,100778,69.79,1125,1130,1110,1465,789,1127,1114.52,1.77,0,-24536,1162,1144,1127,1109,1092,1136,1101,305,338,500,810,1,1,61002189,678,3.36,0.55,12,0.17,331.00,2025.00,2445,20240328,-54.52,1008,20241210,10.32,1267,-12.23,20250115,1110,0.18,20250319,2445,-54.52,20240328,1008,10.32,20241210,2.44,N,043260,500,305 억,,1079875,N,N,0,N,00,N +20250319,100507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1114,-13,5,-1.15,60021549,53735,37.21,1125,1130,1112,1465,789,1127,1116.99,1.77,0,-9808,1162,1144,1127,1109,1092,1136,1101,305,338,500,810,1,1,61002189,680,3.37,0.55,12,0.09,331.00,2025.00,2445,20240328,-54.44,1008,20241210,10.52,1267,-12.08,20250115,1110,0.36,20250318,2445,-54.44,20240328,1008,10.52,20241210,2.44,N,043260,500,305 억,,1079875,N,N,0,N,00,N +20250319,090507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1128,1,2,0.09,1609259,1428,0.99,1125,1130,1122,1465,789,1127,1126.93,1.77,0,-34,1162,1144,1127,1109,1092,1136,1101,305,338,500,810,1,1,61002189,688,3.41,0.56,12,0.00,331.00,2025.00,2445,20240328,-53.87,1008,20241210,11.90,1267,-10.97,20250115,1110,1.62,20250318,2445,-53.87,20240328,1008,11.90,20241210,2.44,N,043260,500,305 억,,1079875,N,N,0,N,00,N 20250318,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1127,-5,5,-0.44,162684669,144399,157.83,1131,1145,1110,1471,793,1132,1126.63,1.83,0,-36619,1150,1141,1131,1122,1112,1145,1126,305,339,500,810,1,1,61002189,687,3.40,0.56,12,0.24,331.00,2025.00,2445,20240328,-53.91,1008,20241210,11.81,1267,-11.05,20250115,1110,1.53,20250318,2445,-53.91,20240328,1008,11.81,20241210,2.40,N,043260,500,305 억,,1116347,N,N,0,N,00,N 20250318,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1127,-5,5,-0.44,161974715,143769,157.14,1131,1145,1110,1471,793,1132,1126.63,1.83,0,-36546,1150,1141,1131,1122,1112,1145,1126,305,339,500,810,1,1,61002189,687,3.40,0.56,12,0.24,331.00,2025.00,2445,20240328,-53.91,1008,20241210,11.81,1267,-11.05,20250115,1110,1.53,20250318,2445,-53.91,20240328,1008,11.81,20241210,2.40,N,043260,500,305 억,,1116347,N,N,0,N,00,N 20250318,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1129,-3,5,-0.27,85196910,75261,82.26,1131,1145,1128,1471,793,1132,1132.02,1.83,0,-27991,1150,1141,1131,1122,1112,1145,1126,305,339,500,810,1,1,61002189,689,3.41,0.56,12,0.12,331.00,2025.00,2445,20240328,-53.82,1008,20241210,12.00,1267,-10.89,20250115,1111,1.62,20250311,2445,-53.82,20240328,1008,12.00,20241210,2.40,N,043260,500,305 억,,1116347,N,N,0,N,00,N diff --git a/043340/price/prices-20250301.csv b/043340/price/prices-20250301.csv index 31ac9cd98180..ec014bd8cf45 100644 --- a/043340/price/prices-20250301.csv +++ b/043340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,538,-3,5,-0.55,19102120,35340,224.30,540,550,537,703,379,541,540.52,0.17,0,4,572,556,541,525,510,549,518,475,162,500,340,1,1,95000000,511,-4.14,1.79,12,0.04,-130.00,300.00,765,20240520,-29.67,450,20241113,19.56,618,-12.94,20250110,526,2.28,20250318,765,-29.67,20240520,450,19.56,20241113,0.00,N,043340,500,475 억,,159939,N,N,0,N,00,N +20250319,150506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,545,4,2,0.74,18645356,34491,218.91,540,550,537,703,379,541,540.59,0.17,0,494,572,556,541,525,510,549,518,475,162,500,340,1,1,95000000,518,-4.19,1.82,12,0.04,-130.00,300.00,765,20240520,-28.76,450,20241113,21.11,618,-11.81,20250110,526,3.61,20250318,765,-28.76,20240520,450,21.11,20241113,0.00,N,043340,500,475 억,,159939,N,N,0,N,00,N +20250319,140507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,541,0,3,0.00,16699027,30905,196.15,540,541,537,703,379,541,540.33,0.17,0,494,572,556,541,525,510,549,518,475,162,500,340,1,1,95000000,514,-4.16,1.80,12,0.03,-130.00,300.00,765,20240520,-29.28,450,20241113,20.22,618,-12.46,20250110,526,2.85,20250318,765,-29.28,20240520,450,20.22,20241113,0.00,N,043340,500,475 억,,159939,N,N,0,N,00,N +20250319,130506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,541,0,3,0.00,14688006,27170,172.44,540,541,537,703,379,541,540.60,0.17,0,-106,572,556,541,525,510,549,518,475,162,500,340,1,1,95000000,514,-4.16,1.80,12,0.03,-130.00,300.00,765,20240520,-29.28,450,20241113,20.22,618,-12.46,20250110,526,2.85,20250318,765,-29.28,20240520,450,20.22,20241113,0.00,N,043340,500,475 억,,159939,N,N,0,N,00,N +20250319,120506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,538,-3,5,-0.55,5303666,9816,62.30,540,541,537,703,379,541,540.31,0.17,0,-106,572,556,541,525,510,549,518,475,162,500,340,1,1,95000000,511,-4.14,1.79,12,0.01,-130.00,300.00,765,20240520,-29.67,450,20241113,19.56,618,-12.94,20250110,526,2.28,20250318,765,-29.67,20240520,450,19.56,20241113,0.00,N,043340,500,475 억,,159939,N,N,0,N,00,N +20250319,110506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,541,0,3,0.00,1931064,3570,22.66,540,541,539,703,379,541,540.91,0.17,0,-106,572,556,541,525,510,549,518,475,162,500,340,1,1,95000000,514,-4.16,1.80,12,0.00,-130.00,300.00,765,20240520,-29.28,450,20241113,20.22,618,-12.46,20250110,526,2.85,20250318,765,-29.28,20240520,450,20.22,20241113,0.00,N,043340,500,475 억,,159939,N,N,0,N,00,N +20250319,100507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,541,0,3,0.00,1870672,3458,21.95,540,541,540,703,379,541,540.97,0.17,0,-106,572,556,541,525,510,549,518,475,162,500,340,1,1,95000000,514,-4.16,1.80,12,0.00,-130.00,300.00,765,20240520,-29.28,450,20241113,20.22,618,-12.46,20250110,526,2.85,20250318,765,-29.28,20240520,450,20.22,20241113,0.00,N,043340,500,475 억,,159939,N,N,0,N,00,N +20250319,090508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,541,0,3,0.00,0,0,0.00,0,0,0,703,379,541,0.00,0.17,0,0,572,556,541,525,510,549,518,475,162,500,340,1,1,95000000,514,-4.16,1.80,12,0.00,-130.00,300.00,765,20240520,-29.28,450,20241113,20.22,618,-12.46,20250110,526,2.85,20250318,765,-29.28,20240520,450,20.22,20241113,0.00,N,043340,500,475 억,,159939,N,N,0,N,00,N 20250318,160503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,541,-9,5,-1.64,8519733,15756,186.73,557,557,526,715,385,550,540.73,0.17,0,-22,560,555,549,544,538,552,541,475,165,500,350,1,1,95000000,514,-4.16,1.80,12,0.02,-130.00,300.00,765,20240520,-29.28,450,20241113,20.22,618,-12.46,20250110,526,2.85,20250318,765,-29.28,20240520,450,20.22,20241113,0.00,N,043340,500,475 억,,157411,N,N,0,N,00,N 20250318,150507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,549,-1,5,-0.18,8232530,15226,180.45,557,557,526,715,385,550,540.69,0.17,0,-22,560,555,549,544,538,552,541,475,165,500,350,1,1,95000000,522,-4.22,1.83,12,0.02,-130.00,300.00,765,20240520,-28.24,450,20241113,22.00,618,-11.17,20250110,526,4.37,20250318,765,-28.24,20240520,450,22.00,20241113,0.00,N,043340,500,475 억,,157411,N,N,0,N,00,N 20250318,140506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,545,-5,5,-0.91,8175211,15120,179.19,557,557,526,715,385,550,540.69,0.17,0,-22,560,555,549,544,538,552,541,475,165,500,350,1,1,95000000,518,-4.19,1.82,12,0.02,-130.00,300.00,765,20240520,-28.76,450,20241113,21.11,618,-11.81,20250110,526,3.61,20250318,765,-28.76,20240520,450,21.11,20241113,0.00,N,043340,500,475 억,,157411,N,N,0,N,00,N diff --git a/043360/price/prices-20250301.csv b/043360/price/prices-20250301.csv index 3eae813f8d65..8b2d82219305 100644 --- a/043360/price/prices-20250301.csv +++ b/043360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1831,104,2,6.02,581763106,311408,8147.78,1727,2070,1708,2245,1209,1727,1868.17,0.25,0,14313,1775,1751,1727,1703,1679,1739,1691,45,518,500,1170,1,1,9000000,165,-8.68,0.40,12,3.46,-211.00,4603.00,3215,20240405,-43.05,1650,20241209,10.97,2285,-19.87,20250122,1661,10.23,20250307,3215,-43.05,20240405,1650,10.97,20241209,0.00,N,043360,500,45 억,,22062,N,N,0,N,00,N +20250319,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1836,109,2,6.31,573757037,307048,8033.70,1727,2070,1708,2245,1209,1727,1868.62,0.25,0,15637,1775,1751,1727,1703,1679,1739,1691,45,518,500,1170,1,1,9000000,165,-8.70,0.40,12,3.41,-211.00,4603.00,3215,20240405,-42.89,1650,20241209,11.27,2285,-19.65,20250122,1661,10.54,20250307,3215,-42.89,20240405,1650,11.27,20241209,0.00,N,043360,500,45 억,,22062,N,N,0,N,00,N +20250319,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1809,82,2,4.75,459761940,245589,6425.67,1727,2070,1708,2245,1209,1727,1872.08,0.25,0,8475,1775,1751,1727,1703,1679,1739,1691,45,518,500,1170,1,1,9000000,163,-8.57,0.39,12,2.73,-211.00,4603.00,3215,20240405,-43.73,1650,20241209,9.64,2285,-20.83,20250122,1661,8.91,20250307,3215,-43.73,20240405,1650,9.64,20241209,0.00,N,043360,500,45 억,,22062,N,N,0,N,00,N +20250319,130506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1781,54,2,3.13,406669625,216283,5658.90,1727,2070,1708,2245,1209,1727,1880.27,0.25,0,464,1775,1751,1727,1703,1679,1739,1691,45,518,500,1170,1,1,9000000,160,-8.44,0.39,12,2.40,-211.00,4603.00,3215,20240405,-44.60,1650,20241209,7.94,2285,-22.06,20250122,1661,7.22,20250307,3215,-44.60,20240405,1650,7.94,20241209,0.00,N,043360,500,45 억,,22062,N,N,0,N,00,N +20250319,120506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1790,63,2,3.65,46248140,26577,695.37,1727,1800,1708,2245,1209,1727,1740.16,0.25,0,707,1775,1751,1727,1703,1679,1739,1691,45,518,500,1170,1,1,9000000,161,-8.48,0.39,12,0.30,-211.00,4603.00,3215,20240405,-44.32,1650,20241209,8.48,2285,-21.66,20250122,1661,7.77,20250307,3215,-44.32,20240405,1650,8.48,20241209,0.00,N,043360,500,45 억,,22062,N,N,0,N,00,N +20250319,110506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1765,38,2,2.20,43098307,24808,649.08,1727,1780,1708,2245,1209,1727,1737.27,0.25,0,547,1775,1751,1727,1703,1679,1739,1691,45,518,500,1170,1,1,9000000,159,-8.36,0.38,12,0.28,-211.00,4603.00,3215,20240405,-45.10,1650,20241209,6.97,2285,-22.76,20250122,1661,6.26,20250307,3215,-45.10,20240405,1650,6.97,20241209,0.00,N,043360,500,45 억,,22062,N,N,0,N,00,N +20250319,100507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1739,12,2,0.69,31425910,18182,475.72,1727,1762,1708,2245,1209,1727,1728.41,0.25,0,1088,1775,1751,1727,1703,1679,1739,1691,45,518,500,1170,1,1,9000000,157,-8.24,0.38,12,0.20,-211.00,4603.00,3215,20240405,-45.91,1650,20241209,5.39,2285,-23.89,20250122,1661,4.70,20250307,3215,-45.91,20240405,1650,5.39,20241209,0.00,N,043360,500,45 억,,22062,N,N,0,N,00,N +20250319,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1735,8,2,0.46,4108877,2379,62.24,1727,1740,1708,2245,1209,1727,1727.14,0.25,0,-330,1775,1751,1727,1703,1679,1739,1691,45,518,500,1170,1,1,9000000,156,-8.22,0.38,12,0.03,-211.00,4603.00,3215,20240405,-46.03,1650,20241209,5.15,2285,-24.07,20250122,1661,4.46,20250307,3215,-46.03,20240405,1650,5.15,20241209,0.00,N,043360,500,45 억,,22062,N,N,0,N,00,N 20250318,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1727,-16,5,-0.92,6618474,3822,83.56,1750,1751,1703,2265,1221,1743,1731.71,0.24,0,1,1768,1755,1749,1736,1730,1752,1733,45,522,500,1180,1,1,9000000,155,-8.18,0.38,12,0.04,-211.00,4603.00,3215,20240405,-46.28,1650,20241209,4.67,2285,-24.42,20250122,1661,3.97,20250307,3215,-46.28,20240405,1650,4.67,20241209,0.00,N,043360,500,45 억,,21857,N,N,0,N,00,N 20250318,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1729,-14,5,-0.80,6392217,3691,80.70,1750,1751,1703,2265,1221,1743,1731.84,0.24,0,23,1768,1755,1749,1736,1730,1752,1733,45,522,500,1180,1,1,9000000,156,-8.19,0.38,12,0.04,-211.00,4603.00,3215,20240405,-46.22,1650,20241209,4.79,2285,-24.33,20250122,1661,4.09,20250307,3215,-46.22,20240405,1650,4.79,20241209,0.00,N,043360,500,45 억,,21857,N,N,0,N,00,N 20250318,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1748,5,2,0.29,6164793,3560,77.83,1750,1751,1703,2265,1221,1743,1731.68,0.24,0,25,1768,1755,1749,1736,1730,1752,1733,45,522,500,1180,1,1,9000000,157,-8.28,0.38,12,0.04,-211.00,4603.00,3215,20240405,-45.63,1650,20241209,5.94,2285,-23.50,20250122,1661,5.24,20250307,3215,-45.63,20240405,1650,5.94,20241209,0.00,N,043360,500,45 억,,21857,N,N,0,N,00,N diff --git a/043370/price/prices-20250301.csv b/043370/price/prices-20250301.csv index 87f683f53210..07ef3f75b6b4 100644 --- a/043370/price/prices-20250301.csv +++ b/043370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160506,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11140,40,2,0.36,160700890,14521,75.80,11100,11150,10960,14430,7770,11100,11066.54,12.44,0,506,11233,11166,11033,10966,10833,11200,11000,105,3330,500,8210,10,1,21000000,2339,3.80,0.32,12,0.07,2929.00,34733.00,14350,20240617,-22.37,9050,20241115,23.09,11250,-0.98,20250312,9800,13.67,20250203,14350,-22.37,20240617,9050,23.09,20241115,0.54,N,043370,500,105 억,,2611619,N,N,53,N,00,N +20250319,150507,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11140,40,2,0.36,151855500,13726,71.65,11100,11150,10960,14430,7770,11100,11063.35,12.44,0,984,11233,11166,11033,10966,10833,11200,11000,105,3330,500,8210,10,1,21000000,2339,3.80,0.32,12,0.07,2929.00,34733.00,14350,20240617,-22.37,9050,20241115,23.09,11250,-0.98,20250312,9800,13.67,20250203,14350,-22.37,20240617,9050,23.09,20241115,0.54,N,043370,500,105 억,,2611619,N,N,53,N,00,N +20250319,140508,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11080,-20,5,-0.18,125507940,11359,59.29,11100,11110,10960,14430,7770,11100,11049.21,12.44,0,598,11233,11166,11033,10966,10833,11200,11000,105,3330,500,8210,10,1,21000000,2327,3.78,0.32,12,0.05,2929.00,34733.00,14350,20240617,-22.79,9050,20241115,22.43,11250,-1.51,20250312,9800,13.06,20250203,14350,-22.79,20240617,9050,22.43,20241115,0.54,N,043370,500,105 억,,2611619,N,N,53,N,00,N +20250319,130507,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11100,0,3,0.00,111233480,10072,52.58,11100,11110,10960,14430,7770,11100,11043.83,12.44,0,624,11233,11166,11033,10966,10833,11200,11000,105,3330,500,8210,10,1,21000000,2331,3.79,0.32,12,0.05,2929.00,34733.00,14350,20240617,-22.65,9050,20241115,22.65,11250,-1.33,20250312,9800,13.27,20250203,14350,-22.65,20240617,9050,22.65,20241115,0.54,N,043370,500,105 억,,2611619,N,N,53,N,00,N +20250319,120506,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11090,-10,5,-0.09,88006540,7978,41.65,11100,11100,10960,14430,7770,11100,11031.15,12.44,0,-716,11233,11166,11033,10966,10833,11200,11000,105,3330,500,8210,10,1,21000000,2329,3.79,0.32,12,0.04,2929.00,34733.00,14350,20240617,-22.72,9050,20241115,22.54,11250,-1.42,20250312,9800,13.16,20250203,14350,-22.72,20240617,9050,22.54,20241115,0.54,N,043370,500,105 억,,2611619,N,N,53,N,00,N +20250319,110506,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10990,-110,5,-0.99,67912960,6159,32.15,11100,11100,10960,14430,7770,11100,11026.62,12.44,0,-1077,11233,11166,11033,10966,10833,11200,11000,105,3330,500,8210,10,1,21000000,2308,3.75,0.32,12,0.03,2929.00,34733.00,14350,20240617,-23.41,9050,20241115,21.44,11250,-2.31,20250312,9800,12.14,20250203,14350,-23.41,20240617,9050,21.44,20241115,0.54,N,043370,500,105 억,,2611619,N,N,53,N,00,N +20250319,100507,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11090,-10,5,-0.09,30016690,2717,14.18,11100,11100,11000,14430,7770,11100,11047.73,12.44,0,-880,11233,11166,11033,10966,10833,11200,11000,105,3330,500,8210,10,1,21000000,2329,3.79,0.32,12,0.01,2929.00,34733.00,14350,20240617,-22.72,9050,20241115,22.54,11250,-1.42,20250312,9800,13.16,20250203,14350,-22.72,20240617,9050,22.54,20241115,0.54,N,043370,500,105 억,,2611619,N,N,53,N,00,N +20250319,090508,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11050,-50,5,-0.45,1208260,109,0.57,11100,11100,11050,14430,7770,11100,11084.95,12.44,0,-70,11233,11166,11033,10966,10833,11200,11000,105,3330,500,8210,10,1,21000000,2321,3.77,0.32,12,0.00,2929.00,34733.00,14350,20240617,-23.00,9050,20241115,22.10,11250,-1.78,20250312,9800,12.76,20250203,14350,-23.00,20240617,9050,22.10,20241115,0.54,N,043370,500,105 억,,2611619,N,N,53,N,00,N 20250318,160504,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11100,150,2,1.37,210324895,19114,91.71,10950,11100,10900,14230,7670,10950,11003.71,12.42,0,3342,11096,11022,10886,10812,10676,11060,10850,105,3280,500,8100,10,1,21000000,2331,3.79,0.32,12,0.09,2929.00,34733.00,14350,20240617,-22.65,9050,20241115,22.65,11250,-1.33,20250312,9800,13.27,20250203,14350,-22.65,20240617,9050,22.65,20241115,0.55,N,043370,500,105 억,,2608277,N,N,53,N,00,N 20250318,150507,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11050,100,2,0.91,187290395,17035,81.74,10950,11090,10900,14230,7670,10950,10994.45,12.42,0,2873,11096,11022,10886,10812,10676,11060,10850,105,3280,500,8100,10,1,21000000,2321,3.77,0.32,12,0.08,2929.00,34733.00,14350,20240617,-23.00,9050,20241115,22.10,11250,-1.78,20250312,9800,12.76,20250203,14350,-23.00,20240617,9050,22.10,20241115,0.55,N,043370,500,105 억,,2608277,N,N,0,N,00,N 20250318,140506,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11020,70,2,0.64,166604075,15163,72.76,10950,11040,10900,14230,7670,10950,10987.54,12.42,0,3256,11096,11022,10886,10812,10676,11060,10850,105,3280,500,8100,10,1,21000000,2314,3.76,0.32,12,0.07,2929.00,34733.00,14350,20240617,-23.21,9050,20241115,21.77,11250,-2.04,20250312,9800,12.45,20250203,14350,-23.21,20240617,9050,21.77,20241115,0.55,N,043370,500,105 억,,2608277,N,N,0,N,00,N diff --git a/043590/price/prices-20250301.csv b/043590/price/prices-20250301.csv index 05609825ccca..a8ad5935e517 100644 --- a/043590/price/prices-20250301.csv +++ b/043590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,8,2,1.17,31505932,47220,85.69,654,700,654,886,478,682,667.22,0.38,0,-2844,714,698,690,674,666,694,670,136,204,500,400,1,1,27136762,187,2.04,0.43,12,0.17,338.00,1613.00,1454,20240411,-52.54,500,20241125,38.00,925,-25.41,20250122,589,17.15,20250304,1454,-52.54,20240411,500,38.00,20241125,0.00,N,043590,500,135 억,,101894,N,N,0,N,00,N +20250319,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,12,2,1.76,29542121,44371,80.52,654,700,654,886,478,682,665.80,0.38,0,-2354,714,698,690,674,666,694,670,136,204,500,400,1,1,27136762,188,2.05,0.43,12,0.16,338.00,1613.00,1454,20240411,-52.27,500,20241125,38.80,925,-24.97,20250122,589,17.83,20250304,1454,-52.27,20240411,500,38.80,20241125,0.00,N,043590,500,135 억,,101894,N,N,0,N,00,N +20250319,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,688,6,2,0.88,27010294,40712,73.88,654,700,654,886,478,682,663.45,0.38,0,1067,714,698,690,674,666,694,670,136,204,500,400,1,1,27136762,187,2.04,0.43,12,0.15,338.00,1613.00,1454,20240411,-52.68,500,20241125,37.60,925,-25.62,20250122,589,16.81,20250304,1454,-52.68,20240411,500,37.60,20241125,0.00,N,043590,500,135 억,,101894,N,N,0,N,00,N +20250319,130507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-10,5,-1.47,24218948,36585,66.39,654,682,654,886,478,682,661.99,0.38,0,2340,714,698,690,674,666,694,670,136,204,500,400,1,1,27136762,182,1.99,0.42,12,0.13,338.00,1613.00,1454,20240411,-53.78,500,20241125,34.40,925,-27.35,20250122,589,14.09,20250304,1454,-53.78,20240411,500,34.40,20241125,0.00,N,043590,500,135 억,,101894,N,N,0,N,00,N +20250319,120507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,671,-11,5,-1.61,21938492,33183,60.22,654,682,654,886,478,682,661.14,0.38,0,2323,714,698,690,674,666,694,670,136,204,500,400,1,1,27136762,182,1.99,0.42,12,0.12,338.00,1613.00,1454,20240411,-53.85,500,20241125,34.20,925,-27.46,20250122,589,13.92,20250304,1454,-53.85,20240411,500,34.20,20241125,0.00,N,043590,500,135 억,,101894,N,N,0,N,00,N +20250319,110507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-14,5,-2.05,20405791,30879,56.04,654,682,654,886,478,682,660.83,0.38,0,2748,714,698,690,674,666,694,670,136,204,500,400,1,1,27136762,181,1.98,0.41,12,0.11,338.00,1613.00,1454,20240411,-54.06,500,20241125,33.60,925,-27.78,20250122,589,13.41,20250304,1454,-54.06,20240411,500,33.60,20241125,0.00,N,043590,500,135 억,,101894,N,N,0,N,00,N +20250319,100508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-14,5,-2.05,19733765,29870,54.21,654,682,654,886,478,682,660.66,0.38,0,2811,714,698,690,674,666,694,670,136,204,500,400,1,1,27136762,181,1.98,0.41,12,0.11,338.00,1613.00,1454,20240411,-54.06,500,20241125,33.60,925,-27.78,20250122,589,13.41,20250304,1454,-54.06,20240411,500,33.60,20241125,0.00,N,043590,500,135 억,,101894,N,N,0,N,00,N +20250319,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-17,5,-2.49,11569469,17603,31.94,654,682,654,886,478,682,657.24,0.38,0,2587,714,698,690,674,666,694,670,136,204,500,400,1,1,27136762,180,1.97,0.41,12,0.06,338.00,1613.00,1454,20240411,-54.26,500,20241125,33.00,925,-28.11,20250122,589,12.90,20250304,1454,-54.26,20240411,500,33.00,20241125,0.00,N,043590,500,135 억,,101894,N,N,0,N,00,N 20250318,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,-20,5,-2.85,38309111,55105,139.03,694,706,682,912,492,702,695.20,0.38,0,-1443,730,715,706,691,682,711,687,136,210,500,420,1,1,27136762,185,2.02,0.42,12,0.20,338.00,1613.00,1454,20240411,-53.09,500,20241125,36.40,925,-26.27,20250122,589,15.79,20250304,1454,-53.09,20240411,500,36.40,20241125,0.00,N,043590,500,135 억,,103337,N,N,0,N,00,N 20250318,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,-12,5,-1.71,36718947,52792,133.20,694,706,690,912,492,702,695.54,0.38,0,-250,730,715,706,691,682,711,687,136,210,500,420,1,1,27136762,187,2.04,0.43,12,0.19,338.00,1613.00,1454,20240411,-52.54,500,20241125,38.00,925,-25.41,20250122,589,17.15,20250304,1454,-52.54,20240411,500,38.00,20241125,0.00,N,043590,500,135 억,,103337,N,N,0,N,00,N 20250318,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-11,5,-1.57,26218329,37574,94.80,694,706,691,912,492,702,697.78,0.38,0,-418,730,715,706,691,682,711,687,136,210,500,420,1,1,27136762,188,2.04,0.43,12,0.14,338.00,1613.00,1454,20240411,-52.48,500,20241125,38.20,925,-25.30,20250122,589,17.32,20250304,1454,-52.48,20240411,500,38.20,20241125,0.00,N,043590,500,135 억,,103337,N,N,0,N,00,N diff --git a/043610/price/prices-20250301.csv b/043610/price/prices-20250301.csv index 4e81d386c097..512e3bfdb294 100644 --- a/043610/price/prices-20250301.csv +++ b/043610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160506,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2025,-45,5,-2.17,569943190,280828,577.28,2050,2080,1999,2690,1450,2070,2029.51,0.48,0,54906,2116,2092,2076,2052,2036,2085,2045,291,620,500,1440,5,1,58115438,1177,-5.85,0.71,12,0.48,-346.00,2843.00,3340,20240308,-39.37,1772,20241209,14.28,2340,-13.46,20250225,1980,2.27,20250203,3295,-38.54,20240319,1772,14.28,20241209,2.18,N,043610,500,290 억,,279753,N,N,2483,N,00,N +20250319,150508,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2040,-30,5,-1.45,542672735,267411,549.70,2050,2080,1999,2690,1450,2070,2029.36,0.48,0,60181,2116,2092,2076,2052,2036,2085,2045,291,620,500,1440,5,1,58115438,1186,-5.90,0.72,12,0.46,-346.00,2843.00,3340,20240308,-38.92,1772,20241209,15.12,2340,-12.82,20250225,1980,3.03,20250203,3295,-38.09,20240319,1772,15.12,20241209,2.18,N,043610,500,290 억,,279753,N,N,1400,N,00,N +20250319,140509,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2045,-25,5,-1.21,501047080,246955,507.65,2050,2080,1999,2690,1450,2070,2028.90,0.48,0,68188,2116,2092,2076,2052,2036,2085,2045,291,620,500,1440,5,1,58115438,1188,-5.91,0.72,12,0.42,-346.00,2843.00,3340,20240308,-38.77,1772,20241209,15.41,2340,-12.61,20250225,1980,3.28,20250203,3295,-37.94,20240319,1772,15.41,20241209,2.18,N,043610,500,290 억,,279753,N,N,1400,N,00,N +20250319,130507,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2075,5,2,0.24,105977595,51353,105.56,2050,2080,2050,2690,1450,2070,2063.71,0.48,0,-6730,2116,2092,2076,2052,2036,2085,2045,291,620,500,1440,5,1,58115438,1206,-6.00,0.73,12,0.09,-346.00,2843.00,3340,20240308,-37.87,1772,20241209,17.10,2340,-11.32,20250225,1980,4.80,20250203,3295,-37.03,20240319,1772,17.10,20241209,2.18,N,043610,500,290 억,,279753,N,N,1400,N,00,N +20250319,120507,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2070,0,3,0.00,72754995,35256,72.47,2050,2075,2050,2690,1450,2070,2063.62,0.48,0,-6988,2116,2092,2076,2052,2036,2085,2045,291,620,500,1440,5,1,58115438,1203,-5.98,0.73,12,0.06,-346.00,2843.00,3340,20240308,-38.02,1772,20241209,16.82,2340,-11.54,20250225,1980,4.55,20250203,3295,-37.18,20240319,1772,16.82,20241209,2.18,N,043610,500,290 억,,279753,N,N,1400,N,00,N +20250319,110507,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2065,-5,5,-0.24,56728630,27508,56.55,2050,2075,2050,2690,1450,2070,2062.26,0.48,0,-6638,2116,2092,2076,2052,2036,2085,2045,291,620,500,1440,5,1,58115438,1200,-5.97,0.73,12,0.05,-346.00,2843.00,3340,20240308,-38.17,1772,20241209,16.53,2340,-11.75,20250225,1980,4.29,20250203,3295,-37.33,20240319,1772,16.53,20241209,2.18,N,043610,500,290 억,,279753,N,N,1400,N,00,N +20250319,100508,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2070,0,3,0.00,38378435,18637,38.31,2050,2075,2050,2690,1450,2070,2059.26,0.48,0,-4304,2116,2092,2076,2052,2036,2085,2045,291,620,500,1440,5,1,58115438,1203,-5.98,0.73,12,0.03,-346.00,2843.00,3340,20240308,-38.02,1772,20241209,16.82,2340,-11.54,20250225,1980,4.55,20250203,3295,-37.18,20240319,1772,16.82,20241209,2.18,N,043610,500,290 억,,279753,N,N,1400,N,00,N +20250319,090509,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2070,0,3,0.00,9974745,4847,9.96,2050,2070,2050,2690,1450,2070,2057.92,0.48,0,81,2116,2092,2076,2052,2036,2085,2045,291,620,500,1440,5,1,58115438,1203,-5.98,0.73,12,0.01,-346.00,2843.00,3340,20240308,-38.02,1772,20241209,16.82,2340,-11.54,20250225,1980,4.55,20250203,3295,-37.18,20240319,1772,16.82,20241209,2.18,N,043610,500,290 억,,279753,N,N,1400,N,00,N 20250318,160505,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2070,-30,5,-1.43,100662570,48547,88.66,2100,2100,2060,2730,1470,2100,2073.69,0.50,0,-14107,2143,2121,2103,2081,2063,2112,2072,291,630,500,1470,5,1,58115438,1203,-5.98,0.73,12,0.08,-346.00,2843.00,3350,20240306,-38.21,1772,20241209,16.82,2340,-11.54,20250225,1980,4.55,20250203,3335,-37.93,20240318,1772,16.82,20241209,2.19,N,043610,500,290 억,,293138,N,N,1400,N,00,N 20250318,150508,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2075,-25,5,-1.19,81431990,39252,71.69,2100,2100,2060,2730,1470,2100,2074.59,0.50,0,-13009,2143,2121,2103,2081,2063,2112,2072,291,630,500,1470,5,1,58115438,1206,-6.00,0.73,12,0.07,-346.00,2843.00,3350,20240306,-38.06,1772,20241209,17.10,2340,-11.32,20250225,1980,4.80,20250203,3335,-37.78,20240318,1772,17.10,20241209,2.19,N,043610,500,290 억,,293138,N,N,872,N,00,N 20250318,140507,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2075,-25,5,-1.19,62901155,30271,55.28,2100,2100,2060,2730,1470,2100,2077.93,0.50,0,-9827,2143,2121,2103,2081,2063,2112,2072,291,630,500,1470,5,1,58115438,1206,-6.00,0.73,12,0.05,-346.00,2843.00,3350,20240306,-38.06,1772,20241209,17.10,2340,-11.32,20250225,1980,4.80,20250203,3335,-37.78,20240318,1772,17.10,20241209,2.19,N,043610,500,290 억,,293138,N,N,872,N,00,N diff --git a/043650/price/prices-20250301.csv b/043650/price/prices-20250301.csv index 503d5629f59f..d5e17882fea3 100644 --- a/043650/price/prices-20250301.csv +++ b/043650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160506,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4545,0,3,0.00,33496243,7402,44.30,4560,4560,4505,5900,3185,4545,4525.30,0.78,0,412,4585,4565,4525,4505,4465,4575,4515,89,1355,500,2990,5,1,17858304,812,-20.85,0.35,12,0.04,-218.00,13077.00,8170,20240617,-44.37,4110,20241210,10.58,4970,-8.55,20250214,4270,6.44,20250203,8170,-44.37,20240617,4110,10.58,20241210,1.54,N,043650,500,89 억,,139151,N,N,0,N,00,N +20250319,150508,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4545,0,3,0.00,32073688,7089,42.43,4560,4560,4505,5900,3185,4545,4524.43,0.78,0,412,4585,4565,4525,4505,4465,4575,4515,89,1355,500,2990,5,1,17858304,812,-20.85,0.35,12,0.04,-218.00,13077.00,8170,20240617,-44.37,4110,20241210,10.58,4970,-8.55,20250214,4270,6.44,20250203,8170,-44.37,20240617,4110,10.58,20241210,1.54,N,043650,500,89 억,,139151,N,N,0,N,00,N +20250319,140509,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4515,-30,5,-0.66,31760930,7020,42.02,4560,4560,4505,5900,3185,4545,4524.35,0.78,0,403,4585,4565,4525,4505,4465,4575,4515,89,1355,500,2990,5,1,17858304,806,-20.71,0.35,12,0.04,-218.00,13077.00,8170,20240617,-44.74,4110,20241210,9.85,4970,-9.15,20250214,4270,5.74,20250203,8170,-44.74,20240617,4110,9.85,20241210,1.54,N,043650,500,89 억,,139151,N,N,0,N,00,N +20250319,130508,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4545,0,3,0.00,27725785,6129,36.68,4560,4560,4505,5900,3185,4545,4523.70,0.78,0,427,4585,4565,4525,4505,4465,4575,4515,89,1355,500,2990,5,1,17858304,812,-20.85,0.35,12,0.03,-218.00,13077.00,8170,20240617,-44.37,4110,20241210,10.58,4970,-8.55,20250214,4270,6.44,20250203,8170,-44.37,20240617,4110,10.58,20241210,1.54,N,043650,500,89 억,,139151,N,N,0,N,00,N +20250319,120507,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4530,-15,5,-0.33,26414530,5840,34.95,4560,4560,4505,5900,3185,4545,4523.04,0.78,0,546,4585,4565,4525,4505,4465,4575,4515,89,1355,500,2990,5,1,17858304,809,-20.78,0.35,12,0.03,-218.00,13077.00,8170,20240617,-44.55,4110,20241210,10.22,4970,-8.85,20250214,4270,6.09,20250203,8170,-44.55,20240617,4110,10.22,20241210,1.54,N,043650,500,89 억,,139151,N,N,0,N,00,N +20250319,110507,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4535,-10,5,-0.22,22083145,4885,29.24,4560,4560,4505,5900,3185,4545,4520.60,0.78,0,720,4585,4565,4525,4505,4465,4575,4515,89,1355,500,2990,5,1,17858304,810,-20.80,0.35,12,0.03,-218.00,13077.00,8170,20240617,-44.49,4110,20241210,10.34,4970,-8.75,20250214,4270,6.21,20250203,8170,-44.49,20240617,4110,10.34,20241210,1.54,N,043650,500,89 억,,139151,N,N,0,N,00,N +20250319,100508,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4545,0,3,0.00,13740420,3044,18.22,4560,4560,4505,5900,3185,4545,4513.94,0.78,0,635,4585,4565,4525,4505,4465,4575,4515,89,1355,500,2990,5,1,17858304,812,-20.85,0.35,12,0.02,-218.00,13077.00,8170,20240617,-44.37,4110,20241210,10.58,4970,-8.55,20250214,4270,6.44,20250203,8170,-44.37,20240617,4110,10.58,20241210,1.54,N,043650,500,89 억,,139151,N,N,0,N,00,N +20250319,090509,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4545,0,3,0.00,610625,134,0.80,4560,4560,4545,5900,3185,4545,4556.90,0.78,0,-32,4585,4565,4525,4505,4465,4575,4515,89,1355,500,2990,5,1,17858304,812,-20.85,0.35,12,0.00,-218.00,13077.00,8170,20240617,-44.37,4110,20241210,10.58,4970,-8.55,20250214,4270,6.44,20250203,8170,-44.37,20240617,4110,10.58,20241210,1.54,N,043650,500,89 억,,139151,N,N,0,N,00,N 20250318,160505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4545,25,2,0.55,75276610,16706,212.95,4510,4545,4485,5870,3165,4520,4505.96,0.79,0,-1620,4580,4550,4525,4495,4470,4537,4482,89,1350,500,2980,5,1,17858304,812,-20.85,0.35,12,0.09,-218.00,13077.00,8170,20240617,-44.37,4110,20241210,10.58,4970,-8.55,20250214,4270,6.44,20250203,8170,-44.37,20240617,4110,10.58,20241210,1.53,N,043650,500,89 억,,140482,N,N,0,N,00,N 20250318,150508,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4535,15,2,0.33,73019070,16209,206.62,4510,4540,4485,5870,3165,4520,4504.85,0.79,0,-1499,4580,4550,4525,4495,4470,4537,4482,89,1350,500,2980,5,1,17858304,810,-20.80,0.35,12,0.09,-218.00,13077.00,8170,20240617,-44.49,4110,20241210,10.34,4970,-8.75,20250214,4270,6.21,20250203,8170,-44.49,20240617,4110,10.34,20241210,1.53,N,043650,500,89 억,,140482,N,N,0,N,00,N 20250318,140507,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4495,-25,5,-0.55,57646390,12807,163.25,4510,4540,4485,5870,3165,4520,4501.16,0.79,0,-1066,4580,4550,4525,4495,4470,4537,4482,89,1350,500,2980,5,1,17858304,803,-20.62,0.34,12,0.07,-218.00,13077.00,8170,20240617,-44.98,4110,20241210,9.37,4970,-9.56,20250214,4270,5.27,20250203,8170,-44.98,20240617,4110,9.37,20241210,1.53,N,043650,500,89 억,,140482,N,N,0,N,00,N diff --git a/043710/price/prices-20250301.csv b/043710/price/prices-20250301.csv index da5f1c542b13..e70cbbe81d68 100644 --- a/043710/price/prices-20250301.csv +++ b/043710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,-19,5,-3.16,7900490,13570,65.04,601,619,571,781,421,601,582.21,0.16,0,-153,634,617,603,586,572,626,595,433,180,500,400,1,1,86562510,504,5.44,0.75,12,0.02,107.00,780.00,852,20240911,-31.69,488,20241210,19.26,744,-21.77,20250110,561,3.74,20250313,852,-31.69,20240911,488,19.26,20241210,0.00,N,043710,500,432 억,,135014,N,N,0,N,00,N +20250319,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,-8,5,-1.33,2283304,3867,18.54,601,619,587,781,421,601,590.46,0.16,0,202,634,617,603,586,572,626,595,433,180,500,400,1,1,86562510,513,5.54,0.76,12,0.00,107.00,780.00,852,20240911,-30.40,488,20241210,21.52,744,-20.30,20250110,561,5.70,20250313,852,-30.40,20240911,488,21.52,20241210,0.00,N,043710,500,432 억,,135014,N,N,0,N,00,N +20250319,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,-8,5,-1.33,2282711,3866,18.53,601,619,587,781,421,601,590.46,0.16,0,202,634,617,603,586,572,626,595,433,180,500,400,1,1,86562510,513,5.54,0.76,12,0.00,107.00,780.00,852,20240911,-30.40,488,20241210,21.52,744,-20.30,20250110,561,5.70,20250313,852,-30.40,20240911,488,21.52,20241210,0.00,N,043710,500,432 억,,135014,N,N,0,N,00,N +20250319,130508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,-7,5,-1.16,1512173,2557,12.26,601,619,587,781,421,601,591.39,0.16,0,-93,634,617,603,586,572,626,595,433,180,500,400,1,1,86562510,514,5.55,0.76,12,0.00,107.00,780.00,852,20240911,-30.28,488,20241210,21.72,744,-20.16,20250110,561,5.88,20250313,852,-30.28,20240911,488,21.72,20241210,0.00,N,043710,500,432 억,,135014,N,N,0,N,00,N +20250319,120507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,-7,5,-1.16,1452773,2457,11.78,601,619,587,781,421,601,591.28,0.16,0,-93,634,617,603,586,572,626,595,433,180,500,400,1,1,86562510,514,5.55,0.76,12,0.00,107.00,780.00,852,20240911,-30.28,488,20241210,21.72,744,-20.16,20250110,561,5.88,20250313,852,-30.28,20240911,488,21.72,20241210,0.00,N,043710,500,432 억,,135014,N,N,0,N,00,N +20250319,110508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,-6,5,-1.00,358247,600,2.88,601,619,591,781,421,601,597.08,0.16,0,-93,634,617,603,586,572,626,595,433,180,500,400,1,1,86562510,515,5.56,0.76,12,0.00,107.00,780.00,852,20240911,-30.16,488,20241210,21.93,744,-20.03,20250110,561,6.06,20250313,852,-30.16,20240911,488,21.93,20241210,0.00,N,043710,500,432 억,,135014,N,N,0,N,00,N +20250319,100509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,-6,5,-1.00,331475,555,2.66,601,619,591,781,421,601,597.25,0.16,0,-93,634,617,603,586,572,626,595,433,180,500,400,1,1,86562510,515,5.56,0.76,12,0.00,107.00,780.00,852,20240911,-30.16,488,20241210,21.93,744,-20.03,20250110,561,6.06,20250313,852,-30.16,20240911,488,21.93,20241210,0.00,N,043710,500,432 억,,135014,N,N,0,N,00,N +20250319,090509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,18,2,3.00,1839,3,0.01,601,619,601,781,421,601,613.00,0.16,0,0,634,617,603,586,572,626,595,433,180,500,400,1,1,86562510,536,5.79,0.79,12,0.00,107.00,780.00,852,20240911,-27.35,488,20241210,26.84,744,-16.80,20250110,561,10.34,20250313,852,-27.35,20240911,488,26.84,20241210,0.00,N,043710,500,432 억,,135014,N,N,0,N,00,N 20250318,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,3,2,0.50,12542432,20863,162.13,593,620,589,777,419,598,601.18,0.15,0,-117,614,605,595,586,576,601,582,433,179,500,400,1,1,86562510,520,-9.11,1.12,12,0.02,-66.00,536.00,852,20240911,-29.46,488,20241210,23.16,744,-19.22,20250110,561,7.13,20250313,852,-29.46,20240911,488,23.16,20241210,0.00,N,043710,500,432 억,,129581,N,N,0,N,00,N 20250318,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,3,2,0.50,12483534,20765,161.37,593,620,589,777,419,598,601.18,0.15,0,-116,614,605,595,586,576,601,582,433,179,500,400,1,1,86562510,520,-9.11,1.12,12,0.02,-66.00,536.00,852,20240911,-29.46,488,20241210,23.16,744,-19.22,20250110,561,7.13,20250313,852,-29.46,20240911,488,23.16,20241210,0.00,N,043710,500,432 억,,129581,N,N,0,N,00,N 20250318,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,4,2,0.67,7031438,11695,90.88,593,620,589,777,419,598,601.23,0.15,0,6,614,605,595,586,576,601,582,433,179,500,400,1,1,86562510,521,-9.12,1.12,12,0.01,-66.00,536.00,852,20240911,-29.34,488,20241210,23.36,744,-19.09,20250110,561,7.31,20250313,852,-29.34,20240911,488,23.36,20241210,0.00,N,043710,500,432 억,,129581,N,N,0,N,00,N diff --git a/043910/price/prices-20250301.csv b/043910/price/prices-20250301.csv index 4986075a455b..f4f9cf3d661a 100644 --- a/043910/price/prices-20250301.csv +++ b/043910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160507,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,559,0,3,0.00,175575110,315412,280.04,557,562,554,726,392,559,556.65,1.20,0,-3649,565,561,559,555,553,564,558,567,167,500,380,1,1,113391457,634,11.18,0.67,12,0.28,50.00,831.00,1016,20240524,-44.98,509,20241209,9.82,641,-12.79,20250113,554,0.90,20250319,1118,-50.00,20240524,509,9.82,20241209,1.61,N,043910,500,566 억,,1364599,N,N,0,N,00,N +20250319,150508,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,556,-3,5,-0.54,157853526,283560,251.76,557,562,554,726,392,559,556.68,1.20,0,3155,565,561,559,555,553,564,558,567,167,500,380,1,1,113391457,630,11.12,0.67,12,0.25,50.00,831.00,1016,20240524,-45.28,509,20241209,9.23,641,-13.26,20250113,554,0.36,20250319,1118,-50.27,20240524,509,9.23,20241209,1.61,N,043910,500,566 억,,1364599,N,N,0,N,00,N +20250319,140509,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,558,-1,5,-0.18,112316066,201607,179.00,557,562,554,726,392,559,557.10,1.20,0,3731,565,561,559,555,553,564,558,567,167,500,380,1,1,113391457,633,11.16,0.67,12,0.18,50.00,831.00,1016,20240524,-45.08,509,20241209,9.63,641,-12.95,20250113,554,0.72,20250319,1118,-50.09,20240524,509,9.63,20241209,1.61,N,043910,500,566 억,,1364599,N,N,0,N,00,N +20250319,130508,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,557,-2,5,-0.36,93615105,168059,149.21,557,562,554,726,392,559,557.04,1.20,0,2688,565,561,559,555,553,564,558,567,167,500,380,1,1,113391457,632,11.14,0.67,12,0.15,50.00,831.00,1016,20240524,-45.18,509,20241209,9.43,641,-13.10,20250113,554,0.54,20250319,1118,-50.18,20240524,509,9.43,20241209,1.61,N,043910,500,566 억,,1364599,N,N,0,N,00,N +20250319,120508,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,557,-2,5,-0.36,84897731,152400,135.31,557,562,554,726,392,559,557.07,1.20,0,2884,565,561,559,555,553,564,558,567,167,500,380,1,1,113391457,632,11.14,0.67,12,0.13,50.00,831.00,1016,20240524,-45.18,509,20241209,9.43,641,-13.10,20250113,554,0.54,20250319,1118,-50.18,20240524,509,9.43,20241209,1.61,N,043910,500,566 억,,1364599,N,N,0,N,00,N +20250319,110508,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,558,-1,5,-0.18,68893189,123617,109.75,557,562,554,726,392,559,557.31,1.20,0,3181,565,561,559,555,553,564,558,567,167,500,380,1,1,113391457,633,11.16,0.67,12,0.11,50.00,831.00,1016,20240524,-45.08,509,20241209,9.63,641,-12.95,20250113,554,0.72,20250319,1118,-50.09,20240524,509,9.63,20241209,1.61,N,043910,500,566 억,,1364599,N,N,0,N,00,N +20250319,100509,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,559,0,3,0.00,30416514,54491,48.38,557,562,557,726,392,559,558.19,1.20,0,1679,565,561,559,555,553,564,558,567,167,500,380,1,1,113391457,634,11.18,0.67,12,0.05,50.00,831.00,1016,20240524,-44.98,509,20241209,9.82,641,-12.79,20250113,554,0.90,20250313,1118,-50.00,20240524,509,9.82,20241209,1.61,N,043910,500,566 억,,1364599,N,N,0,N,00,N +20250319,090510,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,562,3,2,0.54,1093870,1963,1.74,557,562,557,726,392,559,557.24,1.20,0,-121,565,561,559,555,553,564,558,567,167,500,380,1,1,113391457,637,11.24,0.68,12,0.00,50.00,831.00,1016,20240524,-44.69,509,20241209,10.41,641,-12.32,20250113,554,1.44,20250313,1118,-49.73,20240524,509,10.41,20241209,1.61,N,043910,500,566 억,,1364599,N,N,0,N,00,N 20250318,160506,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,559,-1,5,-0.18,60391633,107856,29.55,557,563,557,728,392,560,559.93,1.21,0,-10966,568,563,559,554,550,562,553,567,168,500,380,1,1,113391457,634,11.18,0.67,12,0.10,50.00,831.00,1016,20240524,-44.98,509,20241209,9.82,641,-12.79,20250113,554,0.90,20250313,1118,-50.00,20240524,509,9.82,20241209,1.60,N,043910,500,566 억,,1375565,N,N,0,N,00,N 20250318,150509,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,560,0,3,0.00,55115219,98428,26.96,557,563,557,728,392,560,559.95,1.21,0,-9719,568,563,559,554,550,562,553,567,168,500,380,1,1,113391457,635,11.20,0.67,12,0.09,50.00,831.00,1016,20240524,-44.88,509,20241209,10.02,641,-12.64,20250113,554,1.08,20250313,1118,-49.91,20240524,509,10.02,20241209,1.60,N,043910,500,566 억,,1375565,N,N,0,N,00,N 20250318,140508,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,562,2,2,0.36,45948022,82050,22.48,557,563,557,728,392,560,560.00,1.21,0,-9719,568,563,559,554,550,562,553,567,168,500,380,1,1,113391457,637,11.24,0.68,12,0.07,50.00,831.00,1016,20240524,-44.69,509,20241209,10.41,641,-12.32,20250113,554,1.44,20250313,1118,-49.73,20240524,509,10.41,20241209,1.60,N,043910,500,566 억,,1375565,N,N,0,N,00,N diff --git a/044060/price/prices-20250301.csv b/044060/price/prices-20250301.csv index 77d997f2807b..4b569fe4eecd 100644 --- a/044060/price/prices-20250301.csv +++ b/044060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160507,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240307,0.00,732,20240307,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240319,732,0.00,20240319,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250319,150509,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240307,0.00,732,20240307,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240319,732,0.00,20240319,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250319,140510,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240307,0.00,732,20240307,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240319,732,0.00,20240319,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250319,130508,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240307,0.00,732,20240307,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240319,732,0.00,20240319,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250319,120508,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240307,0.00,732,20240307,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240319,732,0.00,20240319,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250319,110508,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240307,0.00,732,20240307,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240319,732,0.00,20240319,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250319,100509,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240307,0.00,732,20240307,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240319,732,0.00,20240319,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250319,090510,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240307,0.00,732,20240307,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240319,732,0.00,20240319,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250318,160506,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240306,0.00,732,20240306,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240318,732,0.00,20240318,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250318,150509,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240306,0.00,732,20240306,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240318,732,0.00,20240318,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250318,140508,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240306,0.00,732,20240306,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240318,732,0.00,20240318,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N diff --git a/044180/price/prices-20250301.csv b/044180/price/prices-20250301.csv index 7aad935488e4..8f5ba834322e 100644 --- a/044180/price/prices-20250301.csv +++ b/044180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,466,18,2,4.02,482579787,1003475,1783.32,448,519,447,582,314,448,480.91,1.23,0,7401,466,456,447,437,428,462,443,134,134,500,270,1,1,26717799,125,-3.24,0.38,12,3.76,-144.00,1219.00,898,20241216,-48.11,382,20241205,21.99,698,-33.24,20250102,419,11.22,20250211,898,-48.11,20241216,382,21.99,20241205,0.00,N,044180,500,133 억,,329441,N,N,0,N,00,N +20250319,150509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,470,22,2,4.91,463366175,962260,1710.08,448,519,447,582,314,448,481.54,1.23,0,5203,466,456,447,437,428,462,443,134,134,500,270,1,1,26717799,126,-3.26,0.39,12,3.60,-144.00,1219.00,898,20241216,-47.66,382,20241205,23.04,698,-32.66,20250102,419,12.17,20250211,898,-47.66,20241216,382,23.04,20241205,0.00,N,044180,500,133 억,,329441,N,N,0,N,00,N +20250319,140510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,463,15,2,3.35,429538045,889084,1580.03,448,519,447,582,314,448,483.12,1.23,0,11,466,456,447,437,428,462,443,134,134,500,270,1,1,26717799,124,-3.22,0.38,12,3.33,-144.00,1219.00,898,20241216,-48.44,382,20241205,21.20,698,-33.67,20250102,419,10.50,20250211,898,-48.44,20241216,382,21.20,20241205,0.00,N,044180,500,133 억,,329441,N,N,0,N,00,N +20250319,130509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,464,16,2,3.57,390779287,805179,1430.92,448,519,447,582,314,448,485.33,1.23,0,-2098,466,456,447,437,428,462,443,134,134,500,270,1,1,26717799,124,-3.22,0.38,12,3.01,-144.00,1219.00,898,20241216,-48.33,382,20241205,21.47,698,-33.52,20250102,419,10.74,20250211,898,-48.33,20241216,382,21.47,20241205,0.00,N,044180,500,133 억,,329441,N,N,0,N,00,N +20250319,120508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,459,11,2,2.46,24605030,54188,96.30,448,460,447,582,314,448,454.07,1.23,0,-1188,466,456,447,437,428,462,443,134,134,500,270,1,1,26717799,123,-3.19,0.38,12,0.20,-144.00,1219.00,898,20241216,-48.89,382,20241205,20.16,698,-34.24,20250102,419,9.55,20250211,898,-48.89,20241216,382,20.16,20241205,0.00,N,044180,500,133 억,,329441,N,N,0,N,00,N +20250319,110508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,453,5,2,1.12,21367650,47109,83.72,448,460,447,582,314,448,453.58,1.23,0,-245,466,456,447,437,428,462,443,134,134,500,270,1,1,26717799,121,-3.15,0.37,12,0.18,-144.00,1219.00,898,20241216,-49.55,382,20241205,18.59,698,-35.10,20250102,419,8.11,20250211,898,-49.55,20241216,382,18.59,20241205,0.00,N,044180,500,133 억,,329441,N,N,0,N,00,N +20250319,100509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,457,9,2,2.01,14362519,31781,56.48,448,460,447,582,314,448,451.92,1.23,0,29,466,456,447,437,428,462,443,134,134,500,270,1,1,26717799,122,-3.17,0.37,12,0.12,-144.00,1219.00,898,20241216,-49.11,382,20241205,19.63,698,-34.53,20250102,419,9.07,20250211,898,-49.11,20241216,382,19.63,20241205,0.00,N,044180,500,133 억,,329441,N,N,0,N,00,N +20250319,090510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,451,3,2,0.67,5005475,11173,19.86,448,457,447,582,314,448,448.00,1.23,0,-231,466,456,447,437,428,462,443,134,134,500,270,1,1,26717799,120,-3.13,0.37,12,0.04,-144.00,1219.00,898,20241216,-49.78,382,20241205,18.06,698,-35.39,20250102,419,7.64,20250211,898,-49.78,20241216,382,18.06,20241205,0.00,N,044180,500,133 억,,329441,N,N,0,N,00,N 20250318,160506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,448,5,2,1.13,25259634,56270,110.01,438,457,438,575,311,443,448.90,1.22,0,2421,467,454,447,434,427,453,433,134,132,500,270,1,1,26717799,120,-3.11,0.37,12,0.21,-144.00,1219.00,898,20240306,-50.11,382,20241205,17.28,698,-35.82,20250102,419,6.92,20250211,898,-50.11,20241216,382,17.28,20241205,0.00,N,044180,500,133 억,,327019,N,N,0,N,00,N 20250318,150509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,447,4,2,0.90,25204888,56148,109.77,438,457,438,575,311,443,448.90,1.22,0,2490,467,454,447,434,427,453,433,134,132,500,270,1,1,26717799,119,-3.10,0.37,12,0.21,-144.00,1219.00,898,20240306,-50.22,382,20241205,17.02,698,-35.96,20250102,419,6.68,20250211,898,-50.22,20241216,382,17.02,20241205,0.00,N,044180,500,133 억,,327019,N,N,0,N,00,N 20250318,140508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,450,7,2,1.58,24010354,53481,104.56,438,457,438,575,311,443,448.95,1.22,0,2239,467,454,447,434,427,453,433,134,132,500,270,1,1,26717799,120,-3.12,0.37,12,0.20,-144.00,1219.00,898,20240306,-49.89,382,20241205,17.80,698,-35.53,20250102,419,7.40,20250211,898,-49.89,20241216,382,17.80,20241205,0.00,N,044180,500,133 억,,327019,N,N,0,N,00,N diff --git a/044340/price/prices-20250301.csv b/044340/price/prices-20250301.csv index 88b4b256fe76..7c3f2975aef6 100644 --- a/044340/price/prices-20250301.csv +++ b/044340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-140,5,-2.27,225584430,37166,88.12,6180,6200,5980,8020,4320,6170,6069.65,0.95,0,-1356,6343,6256,6103,6016,5863,6300,6060,89,1850,500,4310,10,1,17873425,1078,10.77,0.44,12,0.21,560.00,13652.00,9800,20240329,-38.47,4450,20241209,35.51,8840,-31.79,20250114,4600,31.09,20250102,9800,-38.47,20240329,4450,35.51,20241209,0.92,N,044340,500,89 억,,169951,N,N,0,N,00,N +20250319,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-100,5,-1.62,215199110,35450,84.05,6180,6200,5980,8020,4320,6170,6070.50,0.95,0,-1624,6343,6256,6103,6016,5863,6300,6060,89,1850,500,4310,10,1,17873425,1085,10.84,0.44,12,0.20,560.00,13652.00,9800,20240329,-38.06,4450,20241209,36.40,8840,-31.33,20250114,4600,31.96,20250102,9800,-38.06,20240329,4450,36.40,20241209,0.92,N,044340,500,89 억,,169951,N,N,0,N,00,N +20250319,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-70,5,-1.13,160750350,26480,62.78,6180,6200,5980,8020,4320,6170,6070.63,0.95,0,-1872,6343,6256,6103,6016,5863,6300,6060,89,1850,500,4310,10,1,17873425,1090,10.89,0.45,12,0.15,560.00,13652.00,9800,20240329,-37.76,4450,20241209,37.08,8840,-31.00,20250114,4600,32.61,20250102,9800,-37.76,20240329,4450,37.08,20241209,0.92,N,044340,500,89 억,,169951,N,N,0,N,00,N +20250319,130509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-100,5,-1.62,149462700,24625,58.38,6180,6200,5980,8020,4320,6170,6069.55,0.95,0,-1858,6343,6256,6103,6016,5863,6300,6060,89,1850,500,4310,10,1,17873425,1085,10.84,0.44,12,0.14,560.00,13652.00,9800,20240329,-38.06,4450,20241209,36.40,8840,-31.33,20250114,4600,31.96,20250102,9800,-38.06,20240329,4450,36.40,20241209,0.92,N,044340,500,89 억,,169951,N,N,0,N,00,N +20250319,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-110,5,-1.78,133600175,22006,52.18,6180,6200,5980,8020,4320,6170,6071.08,0.95,0,-1461,6343,6256,6103,6016,5863,6300,6060,89,1850,500,4310,10,1,17873425,1083,10.82,0.44,12,0.12,560.00,13652.00,9800,20240329,-38.16,4450,20241209,36.18,8840,-31.45,20250114,4600,31.74,20250102,9800,-38.16,20240329,4450,36.18,20241209,0.92,N,044340,500,89 억,,169951,N,N,0,N,00,N +20250319,110509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-70,5,-1.13,111254740,18324,43.45,6180,6200,5980,8020,4320,6170,6071.53,0.95,0,-38,6343,6256,6103,6016,5863,6300,6060,89,1850,500,4310,10,1,17873425,1090,10.89,0.45,12,0.10,560.00,13652.00,9800,20240329,-37.76,4450,20241209,37.08,8840,-31.00,20250114,4600,32.61,20250102,9800,-37.76,20240329,4450,37.08,20241209,0.92,N,044340,500,89 억,,169951,N,N,0,N,00,N +20250319,100510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,-130,5,-2.11,89994440,14815,35.13,6180,6200,5980,8020,4320,6170,6074.55,0.95,0,-84,6343,6256,6103,6016,5863,6300,6060,89,1850,500,4310,10,1,17873425,1080,10.79,0.44,12,0.08,560.00,13652.00,9800,20240329,-38.37,4450,20241209,35.73,8840,-31.67,20250114,4600,31.30,20250102,9800,-38.37,20240329,4450,35.73,20241209,0.92,N,044340,500,89 억,,169951,N,N,0,N,00,N +20250319,090511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,10,2,0.16,3249680,525,1.24,6180,6200,6180,8020,4320,6170,6189.87,0.95,0,-172,6343,6256,6103,6016,5863,6300,6060,89,1850,500,4310,10,1,17873425,1105,11.04,0.45,12,0.00,560.00,13652.00,9800,20240329,-36.94,4450,20241209,38.88,8840,-30.09,20250114,4600,34.35,20250102,9800,-36.94,20240329,4450,38.88,20241209,0.92,N,044340,500,89 억,,169951,N,N,0,N,00,N 20250318,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,170,2,2.83,256235615,42083,77.99,5950,6190,5950,7800,4200,6000,6088.80,0.89,0,10080,6180,6090,6000,5910,5820,6135,5955,89,1800,500,4200,10,1,17873425,1103,11.02,0.45,12,0.24,560.00,13652.00,9800,20240329,-37.04,4450,20241209,38.65,8840,-30.20,20250114,4600,34.13,20250102,9800,-37.04,20240329,4450,38.65,20241209,0.92,N,044340,500,89 억,,159828,N,N,0,N,00,N 20250318,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,180,2,3.00,231880460,38135,70.67,5950,6190,5950,7800,4200,6000,6080.52,0.89,0,7554,6180,6090,6000,5910,5820,6135,5955,89,1800,500,4200,10,1,17873425,1105,11.04,0.45,12,0.21,560.00,13652.00,9800,20240329,-36.94,4450,20241209,38.88,8840,-30.09,20250114,4600,34.35,20250102,9800,-36.94,20240329,4450,38.88,20241209,0.92,N,044340,500,89 억,,159828,N,N,0,N,00,N 20250318,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,90,2,1.50,185286080,30588,56.69,5950,6180,5950,7800,4200,6000,6057.48,0.89,0,7196,6180,6090,6000,5910,5820,6135,5955,89,1800,500,4200,10,1,17873425,1088,10.88,0.45,12,0.17,560.00,13652.00,9800,20240329,-37.86,4450,20241209,36.85,8840,-31.11,20250114,4600,32.39,20250102,9800,-37.86,20240329,4450,36.85,20241209,0.92,N,044340,500,89 억,,159828,N,N,0,N,00,N diff --git a/044380/price/prices-20250301.csv b/044380/price/prices-20250301.csv index bd090284a771..dfcab4eb1c60 100644 --- a/044380/price/prices-20250301.csv +++ b/044380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160508,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,331,-4,5,-1.19,29267572,88311,111.46,333,333,329,435,235,335,331.41,0.94,0,-11842,343,339,336,332,329,337,330,133,100,200,240,1,1,66403852,220,-4.41,0.49,12,0.13,-75.00,676.00,604,20240312,-45.20,271,20241209,22.14,540,-38.70,20250110,302,9.60,20250102,540,-38.70,20250110,271,22.14,20241209,0.00,N,044380,200,132 억,,621471,N,N,2,N,00,N +20250319,150509,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,331,-4,5,-1.19,26897441,81152,102.43,333,333,329,435,235,335,331.45,0.94,0,-11352,343,339,336,332,329,337,330,133,100,200,240,1,1,66403852,220,-4.41,0.49,12,0.12,-75.00,676.00,604,20240312,-45.20,271,20241209,22.14,540,-38.70,20250110,302,9.60,20250102,540,-38.70,20250110,271,22.14,20241209,0.00,N,044380,200,132 억,,621471,N,N,9,N,00,N +20250319,140510,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,332,-3,5,-0.90,25140535,75849,95.74,333,333,329,435,235,335,331.46,0.94,0,-11359,343,339,336,332,329,337,330,133,100,200,240,1,1,66403852,220,-4.43,0.49,12,0.11,-75.00,676.00,604,20240312,-45.03,271,20241209,22.51,540,-38.52,20250110,302,9.93,20250102,540,-38.52,20250110,271,22.51,20241209,0.00,N,044380,200,132 억,,621471,N,N,9,N,00,N +20250319,130509,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,332,-3,5,-0.90,23732782,71613,90.39,333,333,329,435,235,335,331.40,0.94,0,-10781,343,339,336,332,329,337,330,133,100,200,240,1,1,66403852,220,-4.43,0.49,12,0.11,-75.00,676.00,604,20240312,-45.03,271,20241209,22.51,540,-38.52,20250110,302,9.93,20250102,540,-38.52,20250110,271,22.51,20241209,0.00,N,044380,200,132 억,,621471,N,N,9,N,00,N +20250319,120509,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,331,-4,5,-1.19,23007735,69435,87.64,333,333,329,435,235,335,331.36,0.94,0,-10780,343,339,336,332,329,337,330,133,100,200,240,1,1,66403852,220,-4.41,0.49,12,0.10,-75.00,676.00,604,20240312,-45.20,271,20241209,22.14,540,-38.70,20250110,302,9.60,20250102,540,-38.70,20250110,271,22.14,20241209,0.00,N,044380,200,132 억,,621471,N,N,9,N,00,N +20250319,110509,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,332,-3,5,-0.90,21555931,65061,82.12,333,333,329,435,235,335,331.32,0.94,0,-10777,343,339,336,332,329,337,330,133,100,200,240,1,1,66403852,220,-4.43,0.49,12,0.10,-75.00,676.00,604,20240312,-45.03,271,20241209,22.51,540,-38.52,20250110,302,9.93,20250102,540,-38.52,20250110,271,22.51,20241209,0.00,N,044380,200,132 억,,621471,N,N,9,N,00,N +20250319,100510,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,332,-3,5,-0.90,14502759,43718,55.18,333,333,331,435,235,335,331.73,0.94,0,-9671,343,339,336,332,329,337,330,133,100,200,240,1,1,66403852,220,-4.43,0.49,12,0.07,-75.00,676.00,604,20240312,-45.03,271,20241209,22.51,540,-38.52,20250110,302,9.93,20250102,540,-38.52,20250110,271,22.51,20241209,0.00,N,044380,200,132 억,,621471,N,N,9,N,00,N +20250319,090511,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,332,-3,5,-0.90,9012739,27173,34.30,333,333,331,435,235,335,331.68,0.94,0,-10470,343,339,336,332,329,337,330,133,100,200,240,1,1,66403852,220,-4.43,0.49,12,0.04,-75.00,676.00,604,20240312,-45.03,271,20241209,22.51,540,-38.52,20250110,302,9.93,20250102,540,-38.52,20250110,271,22.51,20241209,0.00,N,044380,200,132 억,,621471,N,N,9,N,00,N 20250318,160507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,335,-4,5,-1.18,26627112,79198,112.34,339,340,333,440,238,339,336.21,0.94,0,-7892,347,342,340,335,333,342,335,133,101,200,240,1,1,66403852,222,-4.47,0.50,12,0.12,-75.00,676.00,604,20240312,-44.54,271,20241209,23.62,540,-37.96,20250110,302,10.93,20250102,540,-37.96,20250110,271,23.62,20241209,0.00,N,044380,200,132 억,,627363,N,N,9,N,00,N 20250318,150510,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,334,-5,5,-1.47,25509866,75854,107.60,339,340,334,440,238,339,336.30,0.94,0,-7042,347,342,340,335,333,342,335,133,101,200,240,1,1,66403852,222,-4.45,0.49,12,0.11,-75.00,676.00,604,20240312,-44.70,271,20241209,23.25,540,-38.15,20250110,302,10.60,20250102,540,-38.15,20250110,271,23.25,20241209,0.00,N,044380,200,132 억,,627363,N,N,9,N,00,N 20250318,140509,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,337,-2,5,-0.59,11399381,33763,47.89,339,340,336,440,238,339,337.63,0.94,0,-1634,347,342,340,335,333,342,335,133,101,200,240,1,1,66403852,224,-4.49,0.50,12,0.05,-75.00,676.00,604,20240312,-44.21,271,20241209,24.35,540,-37.59,20250110,302,11.59,20250102,540,-37.59,20250110,271,24.35,20241209,0.00,N,044380,200,132 억,,627363,N,N,9,N,00,N diff --git a/044450/price/prices-20250301.csv b/044450/price/prices-20250301.csv index c6792b6a81d1..2e684ef15ab2 100644 --- a/044450/price/prices-20250301.csv +++ b/044450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160508,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8690,50,2,0.58,188132590,21800,64.49,8640,8690,8570,11230,6050,8640,8629.94,6.72,0,-901,8726,8682,8616,8572,8506,8650,8540,116,2590,500,6560,10,1,23085880,2006,11.78,0.47,12,0.09,738.00,18370.00,9770,20240927,-11.05,7730,20240416,12.42,9380,-7.36,20250306,8240,5.46,20250123,9770,-11.05,20240927,7730,12.42,20240416,0.74,N,044450,500,115 억,,1552392,N,N,6,N,00,N +20250319,150510,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8650,10,2,0.12,164561100,19081,56.44,8640,8680,8570,11230,6050,8640,8624.34,6.72,0,257,8726,8682,8616,8572,8506,8650,8540,116,2590,500,6560,10,1,23085880,1997,11.72,0.47,12,0.08,738.00,18370.00,9770,20240927,-11.46,7730,20240416,11.90,9380,-7.78,20250306,8240,4.98,20250123,9770,-11.46,20240927,7730,11.90,20240416,0.74,N,044450,500,115 억,,1552392,N,N,281,N,00,N +20250319,140511,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8640,0,3,0.00,156567600,18156,53.71,8640,8680,8570,11230,6050,8640,8623.46,6.72,0,64,8726,8682,8616,8572,8506,8650,8540,116,2590,500,6560,10,1,23085880,1995,11.71,0.47,12,0.08,738.00,18370.00,9770,20240927,-11.57,7730,20240416,11.77,9380,-7.89,20250306,8240,4.85,20250123,9770,-11.57,20240927,7730,11.77,20240416,0.74,N,044450,500,115 억,,1552392,N,N,281,N,00,N +20250319,130510,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8630,-10,5,-0.12,117440630,13633,40.33,8640,8650,8570,11230,6050,8640,8614.44,6.72,0,-813,8726,8682,8616,8572,8506,8650,8540,116,2590,500,6560,10,1,23085880,1992,11.69,0.47,12,0.06,738.00,18370.00,9770,20240927,-11.67,7730,20240416,11.64,9380,-8.00,20250306,8240,4.73,20250123,9770,-11.67,20240927,7730,11.64,20240416,0.74,N,044450,500,115 억,,1552392,N,N,281,N,00,N +20250319,120509,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8610,-30,5,-0.35,93083220,10811,31.98,8640,8650,8570,11230,6050,8640,8610.05,6.72,0,-1485,8726,8682,8616,8572,8506,8650,8540,116,2590,500,6560,10,1,23085880,1988,11.67,0.47,12,0.05,738.00,18370.00,9770,20240927,-11.87,7730,20240416,11.38,9380,-8.21,20250306,8240,4.49,20250123,9770,-11.87,20240927,7730,11.38,20240416,0.74,N,044450,500,115 억,,1552392,N,N,281,N,00,N +20250319,110509,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8600,-40,5,-0.46,81497050,9465,28.00,8640,8650,8570,11230,6050,8640,8610.36,6.72,0,-1707,8726,8682,8616,8572,8506,8650,8540,116,2590,500,6560,10,1,23085880,1985,11.65,0.47,12,0.04,738.00,18370.00,9770,20240927,-11.98,7730,20240416,11.25,9380,-8.32,20250306,8240,4.37,20250123,9770,-11.98,20240927,7730,11.25,20240416,0.74,N,044450,500,115 억,,1552392,N,N,281,N,00,N +20250319,100510,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8630,-10,5,-0.12,39772730,4614,13.65,8640,8650,8570,11230,6050,8640,8620.01,6.72,0,-1202,8726,8682,8616,8572,8506,8650,8540,116,2590,500,6560,10,1,23085880,1992,11.69,0.47,12,0.02,738.00,18370.00,9770,20240927,-11.67,7730,20240416,11.64,9380,-8.00,20250306,8240,4.73,20250123,9770,-11.67,20240927,7730,11.64,20240416,0.74,N,044450,500,115 억,,1552392,N,N,281,N,00,N +20250319,090511,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8590,-50,5,-0.58,3248110,378,1.12,8640,8640,8570,11230,6050,8640,8592.88,6.72,0,80,8726,8682,8616,8572,8506,8650,8540,116,2590,500,6560,10,1,23085880,1983,11.64,0.47,12,0.00,738.00,18370.00,9770,20240927,-12.08,7730,20240416,11.13,9380,-8.42,20250306,8240,4.25,20250123,9770,-12.08,20240927,7730,11.13,20240416,0.74,N,044450,500,115 억,,1552392,N,N,281,N,00,N 20250318,160507,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8640,10,2,0.12,255643515,29697,43.74,8650,8660,8550,11210,6050,8630,8608.40,6.71,0,-3491,8916,8772,8636,8492,8356,8705,8425,116,2580,500,6550,10,1,23085880,1995,11.71,0.47,12,0.13,738.00,18370.00,9770,20240927,-11.57,7730,20240416,11.77,9380,-7.89,20250306,8240,4.85,20250123,9770,-11.57,20240927,7730,11.77,20240416,0.74,N,044450,500,115 억,,1547947,N,N,281,N,00,N 20250318,150510,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8620,-10,5,-0.12,229111435,26621,39.21,8650,8660,8550,11210,6050,8630,8606.42,6.71,0,-5258,8916,8772,8636,8492,8356,8705,8425,116,2580,500,6550,10,1,23085880,1990,11.68,0.47,12,0.12,738.00,18370.00,9770,20240927,-11.77,7730,20240416,11.51,9380,-8.10,20250306,8240,4.61,20250123,9770,-11.77,20240927,7730,11.51,20240416,0.74,N,044450,500,115 억,,1547947,N,N,56,N,00,N 20250318,140509,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8620,-10,5,-0.12,179875925,20887,30.77,8650,8660,8580,11210,6050,8630,8611.86,6.71,0,-5799,8916,8772,8636,8492,8356,8705,8425,116,2580,500,6550,10,1,23085880,1990,11.68,0.47,12,0.09,738.00,18370.00,9770,20240927,-11.77,7730,20240416,11.51,9380,-8.10,20250306,8240,4.61,20250123,9770,-11.77,20240927,7730,11.51,20240416,0.74,N,044450,500,115 억,,1547947,N,N,56,N,00,N diff --git a/044480/price/prices-20250301.csv b/044480/price/prices-20250301.csv index 8d4811d5e04c..dda139d55205 100644 --- a/044480/price/prices-20250301.csv +++ b/044480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,-4,5,-0.87,25538534,55976,51.92,460,463,451,598,322,460,456.24,0.48,0,4158,476,468,460,452,444,472,456,203,138,500,270,1,1,40663728,185,-9.50,0.84,12,0.14,-48.00,543.00,1730,20240520,-73.64,430,20250311,6.05,634,-28.08,20250226,430,6.05,20250311,1730,-73.64,20240520,430,6.05,20250311,0.00,N,044480,500,203 억,,194579,N,N,0,N,00,N +20250319,150510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,459,-1,5,-0.22,23468860,51448,47.72,460,463,451,598,322,460,456.17,0.48,0,4423,476,468,460,452,444,472,456,203,138,500,270,1,1,40663728,187,-9.56,0.85,12,0.13,-48.00,543.00,1730,20240520,-73.47,430,20250311,6.74,634,-27.60,20250226,430,6.74,20250311,1730,-73.47,20240520,430,6.74,20250311,0.00,N,044480,500,203 억,,194579,N,N,0,N,00,N +20250319,140511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,-4,5,-0.87,21745805,47665,44.21,460,463,451,598,322,460,456.22,0.48,0,4186,476,468,460,452,444,472,456,203,138,500,270,1,1,40663728,185,-9.50,0.84,12,0.12,-48.00,543.00,1730,20240520,-73.64,430,20250311,6.05,634,-28.08,20250226,430,6.05,20250311,1730,-73.64,20240520,430,6.05,20250311,0.00,N,044480,500,203 억,,194579,N,N,0,N,00,N +20250319,130510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,459,-1,5,-0.22,21577099,47297,43.87,460,463,451,598,322,460,456.20,0.48,0,4242,476,468,460,452,444,472,456,203,138,500,270,1,1,40663728,187,-9.56,0.85,12,0.12,-48.00,543.00,1730,20240520,-73.47,430,20250311,6.74,634,-27.60,20250226,430,6.74,20250311,1730,-73.47,20240520,430,6.74,20250311,0.00,N,044480,500,203 억,,194579,N,N,0,N,00,N +20250319,120509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,-4,5,-0.87,19783851,43360,40.22,460,463,451,598,322,460,456.27,0.48,0,4351,476,468,460,452,444,472,456,203,138,500,270,1,1,40663728,185,-9.50,0.84,12,0.11,-48.00,543.00,1730,20240520,-73.64,430,20250311,6.05,634,-28.08,20250226,430,6.05,20250311,1730,-73.64,20240520,430,6.05,20250311,0.00,N,044480,500,203 억,,194579,N,N,0,N,00,N +20250319,110510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,454,-6,5,-1.30,18344633,40204,37.29,460,463,451,598,322,460,456.29,0.48,0,4371,476,468,460,452,444,472,456,203,138,500,270,1,1,40663728,185,-9.46,0.84,12,0.10,-48.00,543.00,1730,20240520,-73.76,430,20250311,5.58,634,-28.39,20250226,430,5.58,20250311,1730,-73.76,20240520,430,5.58,20250311,0.00,N,044480,500,203 억,,194579,N,N,0,N,00,N +20250319,100511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,455,-5,5,-1.09,16944035,37116,34.42,460,463,451,598,322,460,456.52,0.48,0,4569,476,468,460,452,444,472,456,203,138,500,270,1,1,40663728,185,-9.48,0.84,12,0.09,-48.00,543.00,1730,20240520,-73.70,430,20250311,5.81,634,-28.23,20250226,430,5.81,20250311,1730,-73.70,20240520,430,5.81,20250311,0.00,N,044480,500,203 억,,194579,N,N,0,N,00,N +20250319,090511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,463,3,2,0.65,4925917,10722,9.94,460,463,455,598,322,460,459.42,0.48,0,2298,476,468,460,452,444,472,456,203,138,500,270,1,1,40663728,188,-9.65,0.85,12,0.03,-48.00,543.00,1730,20240520,-73.24,430,20250311,7.67,634,-26.97,20250226,430,7.67,20250311,1730,-73.24,20240520,430,7.67,20250311,0.00,N,044480,500,203 억,,194579,N,N,0,N,00,N 20250318,160507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,3,2,0.66,49395931,107798,88.90,454,468,452,594,320,457,458.23,0.41,0,30472,470,463,456,449,442,460,446,203,137,500,270,1,1,40663728,187,-9.58,0.85,12,0.27,-48.00,543.00,1730,20240520,-73.41,430,20250311,6.98,634,-27.44,20250226,430,6.98,20250311,1730,-73.41,20240520,430,6.98,20250311,0.00,N,044480,500,203 억,,164857,N,N,0,N,00,N 20250318,150510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,457,0,3,0.00,47467226,103595,85.44,454,468,452,594,320,457,458.20,0.41,0,30483,470,463,456,449,442,460,446,203,137,500,270,1,1,40663728,186,-9.52,0.84,12,0.25,-48.00,543.00,1730,20240520,-73.58,430,20250311,6.28,634,-27.92,20250226,430,6.28,20250311,1730,-73.58,20240520,430,6.28,20250311,0.00,N,044480,500,203 억,,164857,N,N,0,N,00,N 20250318,140509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,463,6,2,1.31,43772274,95545,78.80,454,468,452,594,320,457,458.13,0.41,0,30217,470,463,456,449,442,460,446,203,137,500,270,1,1,40663728,188,-9.65,0.85,12,0.23,-48.00,543.00,1730,20240520,-73.24,430,20250311,7.67,634,-26.97,20250226,430,7.67,20250311,1730,-73.24,20240520,430,7.67,20250311,0.00,N,044480,500,203 억,,164857,N,N,0,N,00,N diff --git a/044490/price/prices-20250301.csv b/044490/price/prices-20250301.csv index 883bc257ca4c..f5098c1c27b8 100644 --- a/044490/price/prices-20250301.csv +++ b/044490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16040,-610,5,-3.66,1911366080,118104,85.76,16530,16590,15980,21600,11660,16650,16184.11,3.55,0,-2490,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3209,9.40,0.63,12,0.59,1707.00,25612.00,23850,20240429,-32.75,9190,20241209,74.54,16870,-4.92,20250318,11220,42.96,20250113,23850,-32.75,20240429,9190,74.54,20241209,0.99,N,044490,500,100 억,,710703,N,N,5,N,00,N +20250319,150510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16140,-510,5,-3.06,1821519310,112509,81.70,16530,16590,15980,21600,11660,16650,16189.99,3.55,0,-2574,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3229,9.46,0.63,12,0.56,1707.00,25612.00,23850,20240429,-32.33,9190,20241209,75.63,16870,-4.33,20250318,11220,43.85,20250113,23850,-32.33,20240429,9190,75.63,20241209,0.99,N,044490,500,100 억,,710703,N,N,0,N,00,N +20250319,140511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16190,-460,5,-2.76,1579081405,97519,70.81,16530,16590,15980,21600,11660,16650,16192.55,3.55,0,16,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3239,9.48,0.63,12,0.49,1707.00,25612.00,23850,20240429,-32.12,9190,20241209,76.17,16870,-4.03,20250318,11220,44.30,20250113,23850,-32.12,20240429,9190,76.17,20241209,0.99,N,044490,500,100 억,,710703,N,N,0,N,00,N +20250319,130510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16050,-600,5,-3.60,1322105175,81694,59.32,16530,16590,15980,21600,11660,16650,16183.63,3.55,0,4193,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3211,9.40,0.63,12,0.41,1707.00,25612.00,23850,20240429,-32.70,9190,20241209,74.65,16870,-4.86,20250318,11220,43.05,20250113,23850,-32.70,20240429,9190,74.65,20241209,0.99,N,044490,500,100 억,,710703,N,N,0,N,00,N +20250319,120510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16060,-590,5,-3.54,1103866230,68108,49.46,16530,16590,15980,21600,11660,16650,16207.59,3.55,0,126,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3213,9.41,0.63,12,0.34,1707.00,25612.00,23850,20240429,-32.66,9190,20241209,74.76,16870,-4.80,20250318,11220,43.14,20250113,23850,-32.66,20240429,9190,74.76,20241209,0.99,N,044490,500,100 억,,710703,N,N,0,N,00,N +20250319,110510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16010,-640,5,-3.84,892345130,54911,39.87,16530,16590,16010,21600,11660,16650,16250.75,3.55,0,210,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3203,9.38,0.63,12,0.27,1707.00,25612.00,23850,20240429,-32.87,9190,20241209,74.21,16870,-5.10,20250318,11220,42.69,20250113,23850,-32.87,20240429,9190,74.21,20241209,0.99,N,044490,500,100 억,,710703,N,N,0,N,00,N +20250319,100511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16350,-300,5,-1.80,426952345,26088,18.94,16530,16590,16290,21600,11660,16650,16365.85,3.55,0,1417,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3271,9.58,0.64,12,0.13,1707.00,25612.00,23850,20240429,-31.45,9190,20241209,77.91,16870,-3.08,20250318,11220,45.72,20250113,23850,-31.45,20240429,9190,77.91,20241209,0.99,N,044490,500,100 억,,710703,N,N,0,N,00,N +20250319,090512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16380,-270,5,-1.62,103440810,6295,4.57,16530,16590,16350,21600,11660,16650,16432.22,3.55,0,1547,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3277,9.60,0.64,12,0.03,1707.00,25612.00,23850,20240429,-31.32,9190,20241209,78.24,16870,-2.90,20250318,11220,45.99,20250113,23850,-31.32,20240429,9190,78.24,20241209,0.99,N,044490,500,100 억,,710703,N,N,0,N,00,N 20250318,160507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16650,140,2,0.85,2254996720,137212,47.69,16400,16870,16020,21450,11560,16510,16434.11,3.52,0,-19357,17483,16996,16343,15856,15203,17240,16100,100,4940,500,11220,10,1,20007381,3331,9.75,0.65,12,0.69,1707.00,25612.00,23850,20240429,-30.19,9190,20241209,81.18,16870,-1.30,20250318,11220,48.40,20250113,23850,-30.19,20240429,9190,81.18,20241209,1.01,N,044490,500,100 억,,704084,N,N,0,N,00,N 20250318,150511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16630,120,2,0.73,2145049310,130592,45.39,16400,16870,16020,21450,11560,16510,16425.58,3.52,0,-17710,17483,16996,16343,15856,15203,17240,16100,100,4940,500,11220,10,1,20007381,3327,9.74,0.65,12,0.65,1707.00,25612.00,23850,20240429,-30.27,9190,20241209,80.96,16870,-1.42,20250318,11220,48.22,20250113,23850,-30.27,20240429,9190,80.96,20241209,1.01,N,044490,500,100 억,,704084,N,N,0,N,00,N 20250318,140510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16550,40,2,0.24,1814219660,110615,38.44,16400,16870,16020,21450,11560,16510,16401.21,3.52,0,-10566,17483,16996,16343,15856,15203,17240,16100,100,4940,500,11220,10,1,20007381,3311,9.70,0.65,12,0.55,1707.00,25612.00,23850,20240429,-30.61,9190,20241209,80.09,16870,-1.90,20250318,11220,47.50,20250113,23850,-30.61,20240429,9190,80.09,20241209,1.01,N,044490,500,100 억,,704084,N,N,0,N,00,N diff --git a/044780/price/prices-20250301.csv b/044780/price/prices-20250301.csv index 11690ffba656..81cf3ee6e31c 100644 --- a/044780/price/prices-20250301.csv +++ b/044780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1106,5,2,0.45,17326260,15784,56.83,1100,1117,1093,1431,771,1101,1097.71,2.68,0,1103,1137,1118,1101,1082,1065,1128,1092,93,330,500,790,1,1,18505787,205,10.74,0.34,12,0.09,103.00,3278.00,1660,20240322,-33.37,992,20241209,11.49,1575,-29.78,20250121,1043,6.04,20250311,1660,-33.37,20240322,992,11.49,20241209,0.03,N,044780,500,92 억,,496218,N,N,0,N,00,N +20250319,150511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1106,5,2,0.45,16938116,15433,55.57,1100,1117,1093,1431,771,1101,1097.53,2.68,0,1398,1137,1118,1101,1082,1065,1128,1092,93,330,500,790,1,1,18505787,205,10.74,0.34,12,0.08,103.00,3278.00,1660,20240322,-33.37,992,20241209,11.49,1575,-29.78,20250121,1043,6.04,20250311,1660,-33.37,20240322,992,11.49,20241209,0.03,N,044780,500,92 억,,496218,N,N,0,N,00,N +20250319,140512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1101,0,3,0.00,11755929,10726,38.62,1100,1117,1093,1431,771,1101,1096.02,2.68,0,2470,1137,1118,1101,1082,1065,1128,1092,93,330,500,790,1,1,18505787,204,10.69,0.34,12,0.06,103.00,3278.00,1660,20240322,-33.67,992,20241209,10.99,1575,-30.10,20250121,1043,5.56,20250311,1660,-33.67,20240322,992,10.99,20241209,0.03,N,044780,500,92 억,,496218,N,N,0,N,00,N +20250319,130510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1095,-6,5,-0.54,11643627,10624,38.25,1100,1117,1093,1431,771,1101,1095.97,2.68,0,2471,1137,1118,1101,1082,1065,1128,1092,93,330,500,790,1,1,18505787,203,10.63,0.33,12,0.06,103.00,3278.00,1660,20240322,-34.04,992,20241209,10.38,1575,-30.48,20250121,1043,4.99,20250311,1660,-34.04,20240322,992,10.38,20241209,0.03,N,044780,500,92 억,,496218,N,N,0,N,00,N +20250319,120510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1100,-1,5,-0.09,6414812,5849,21.06,1100,1117,1093,1431,771,1101,1096.74,2.68,0,2501,1137,1118,1101,1082,1065,1128,1092,93,330,500,790,1,1,18505787,204,10.68,0.34,12,0.03,103.00,3278.00,1660,20240322,-33.73,992,20241209,10.89,1575,-30.16,20250121,1043,5.47,20250311,1660,-33.73,20240322,992,10.89,20241209,0.03,N,044780,500,92 억,,496218,N,N,0,N,00,N +20250319,110510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1106,5,2,0.45,6191741,5645,20.33,1100,1117,1093,1431,771,1101,1096.85,2.68,0,2505,1137,1118,1101,1082,1065,1128,1092,93,330,500,790,1,1,18505787,205,10.74,0.34,12,0.03,103.00,3278.00,1660,20240322,-33.37,992,20241209,11.49,1575,-29.78,20250121,1043,6.04,20250311,1660,-33.37,20240322,992,11.49,20241209,0.03,N,044780,500,92 억,,496218,N,N,0,N,00,N +20250319,100511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1111,10,2,0.91,3826638,3484,12.55,1100,1117,1093,1431,771,1101,1098.35,2.68,0,2164,1137,1118,1101,1082,1065,1128,1092,93,330,500,790,1,1,18505787,206,10.79,0.34,12,0.02,103.00,3278.00,1660,20240322,-33.07,992,20241209,12.00,1575,-29.46,20250121,1043,6.52,20250311,1660,-33.07,20240322,992,12.00,20241209,0.03,N,044780,500,92 억,,496218,N,N,0,N,00,N +20250319,090512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1100,-1,5,-0.09,26400,24,0.09,1100,1100,1100,1431,771,1101,1100.00,2.68,0,-23,1137,1118,1101,1082,1065,1128,1092,93,330,500,790,1,1,18505787,204,10.68,0.34,12,0.00,103.00,3278.00,1660,20240322,-33.73,992,20241209,10.89,1575,-30.16,20250121,1043,5.47,20250311,1660,-33.73,20240322,992,10.89,20241209,0.03,N,044780,500,92 억,,496218,N,N,0,N,00,N 20250318,160508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1101,17,2,1.57,30608171,27772,66.13,1084,1120,1084,1409,759,1084,1102.12,2.58,0,-2274,1144,1114,1093,1063,1042,1103,1052,93,325,500,780,1,1,18505787,204,10.69,0.34,12,0.15,103.00,3278.00,1663,20240306,-33.79,992,20241209,10.99,1575,-30.10,20250121,1043,5.56,20250311,1660,-33.67,20240322,992,10.99,20241209,0.03,N,044780,500,92 억,,477814,N,N,0,N,00,N 20250318,150511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1101,17,2,1.57,30295487,27488,65.45,1084,1120,1084,1409,759,1084,1102.14,2.58,0,-2273,1144,1114,1093,1063,1042,1103,1052,93,325,500,780,1,1,18505787,204,10.69,0.34,12,0.15,103.00,3278.00,1663,20240306,-33.79,992,20241209,10.99,1575,-30.10,20250121,1043,5.56,20250311,1660,-33.67,20240322,992,10.99,20241209,0.03,N,044780,500,92 억,,477814,N,N,0,N,00,N 20250318,140510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1118,34,2,3.14,25098265,22821,54.34,1084,1118,1084,1409,759,1084,1099.79,2.58,0,-785,1144,1114,1093,1063,1042,1103,1052,93,325,500,780,1,1,18505787,207,10.85,0.34,12,0.12,103.00,3278.00,1663,20240306,-32.77,992,20241209,12.70,1575,-29.02,20250121,1043,7.19,20250311,1660,-32.65,20240322,992,12.70,20241209,0.03,N,044780,500,92 억,,477814,N,N,0,N,00,N diff --git a/044820/price/prices-20250301.csv b/044820/price/prices-20250301.csv index 797f23bb1842..12a111618a4a 100644 --- a/044820/price/prices-20250301.csv +++ b/044820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160510,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10010,40,2,0.40,209752550,20975,79.57,9970,10190,9960,12960,6980,9970,10000.12,3.69,0,-81,10096,10032,9936,9872,9776,10065,9905,48,2990,500,7170,10,1,9603921,961,10.60,0.41,12,0.22,944.00,24191.00,10490,20240527,-4.58,8250,20241112,21.33,10190,-1.77,20250319,8370,19.59,20250114,10490,-4.58,20240527,8250,21.33,20241112,0.31,N,044820,500,48 억,,353916,N,N,1,N,00,N +20250319,150511,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9970,0,3,0.00,206338200,20633,78.28,9970,10190,9960,12960,6980,9970,10000.40,3.69,0,-33,10096,10032,9936,9872,9776,10065,9905,48,2990,500,7170,10,1,9603921,958,10.56,0.41,12,0.21,944.00,24191.00,10490,20240527,-4.96,8250,20241112,20.85,10190,-2.16,20250319,8370,19.12,20250114,10490,-4.96,20240527,8250,20.85,20241112,0.31,N,044820,500,48 억,,353916,N,N,7,N,00,N +20250319,140512,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10010,40,2,0.40,120741110,12054,45.73,9970,10190,9960,12960,6980,9970,10016.68,3.69,0,-68,10096,10032,9936,9872,9776,10065,9905,48,2990,500,7170,10,1,9603921,961,10.60,0.41,12,0.13,944.00,24191.00,10490,20240527,-4.58,8250,20241112,21.33,10190,-1.77,20250319,8370,19.59,20250114,10490,-4.58,20240527,8250,21.33,20241112,0.31,N,044820,500,48 억,,353916,N,N,7,N,00,N +20250319,130511,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10000,30,2,0.30,115676230,11548,43.81,9970,10190,9960,12960,6980,9970,10016.99,3.69,0,-101,10096,10032,9936,9872,9776,10065,9905,48,2990,500,7170,10,1,9603921,960,10.59,0.41,12,0.12,944.00,24191.00,10490,20240527,-4.67,8250,20241112,21.21,10190,-1.86,20250319,8370,19.47,20250114,10490,-4.67,20240527,8250,21.21,20241112,0.31,N,044820,500,48 억,,353916,N,N,7,N,00,N +20250319,120510,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10010,40,2,0.40,80620600,8042,30.51,9970,10190,9960,12960,6980,9970,10024.94,3.69,0,-94,10096,10032,9936,9872,9776,10065,9905,48,2990,500,7170,10,1,9603921,961,10.60,0.41,12,0.08,944.00,24191.00,10490,20240527,-4.58,8250,20241112,21.33,10190,-1.77,20250319,8370,19.59,20250114,10490,-4.58,20240527,8250,21.33,20241112,0.31,N,044820,500,48 억,,353916,N,N,7,N,00,N +20250319,110510,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9990,20,2,0.20,73330550,7313,27.74,9970,10190,9960,12960,6980,9970,10027.42,3.69,0,-115,10096,10032,9936,9872,9776,10065,9905,48,2990,500,7170,10,1,9603921,959,10.58,0.41,12,0.08,944.00,24191.00,10490,20240527,-4.77,8250,20241112,21.09,10190,-1.96,20250319,8370,19.35,20250114,10490,-4.77,20240527,8250,21.09,20241112,0.31,N,044820,500,48 억,,353916,N,N,7,N,00,N +20250319,100511,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9990,20,2,0.20,69587670,6938,26.32,9970,10190,9960,12960,6980,9970,10029.93,3.69,0,-115,10096,10032,9936,9872,9776,10065,9905,48,2990,500,7170,10,1,9603921,959,10.58,0.41,12,0.07,944.00,24191.00,10490,20240527,-4.77,8250,20241112,21.09,10190,-1.96,20250319,8370,19.35,20250114,10490,-4.77,20240527,8250,21.09,20241112,0.31,N,044820,500,48 억,,353916,N,N,7,N,00,N +20250319,090512,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9990,20,2,0.20,5573250,559,2.12,9970,9990,9970,12960,6980,9970,9970.04,3.69,0,-157,10096,10032,9936,9872,9776,10065,9905,48,2990,500,7170,10,1,9603921,959,10.58,0.41,12,0.01,944.00,24191.00,10490,20240527,-4.77,8250,20241112,21.09,10000,-0.10,20250318,8370,19.35,20250114,10490,-4.77,20240527,8250,21.09,20241112,0.31,N,044820,500,48 억,,353916,N,N,7,N,00,N 20250318,160508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9970,200,2,2.05,228373985,23024,180.18,9900,10000,9840,12700,6840,9770,9918.95,3.66,0,-827,10016,9892,9726,9602,9436,9955,9665,48,2930,500,7030,10,1,9603921,958,10.56,0.41,12,0.24,944.00,24191.00,10490,20240527,-4.96,8250,20241112,20.85,10000,-0.30,20250318,8370,19.12,20250114,10490,-4.96,20240527,8250,20.85,20241112,0.30,N,044820,500,48 억,,351364,N,N,7,N,00,N 20250318,150511,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9880,110,2,1.13,200435575,20219,158.23,9900,10000,9840,12700,6840,9770,9913.23,3.66,0,-643,10016,9892,9726,9602,9436,9955,9665,48,2930,500,7030,10,1,9603921,949,10.47,0.41,12,0.21,944.00,24191.00,10490,20240527,-5.82,8250,20241112,19.76,10000,-1.20,20250318,8370,18.04,20250114,10490,-5.82,20240527,8250,19.76,20241112,0.30,N,044820,500,48 억,,351364,N,N,3,N,00,N 20250318,140510,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9940,170,2,1.74,188929495,19057,149.14,9900,10000,9840,12700,6840,9770,9913.92,3.66,0,100,10016,9892,9726,9602,9436,9955,9665,48,2930,500,7030,10,1,9603921,955,10.53,0.41,12,0.20,944.00,24191.00,10490,20240527,-5.24,8250,20241112,20.48,10000,-0.60,20250318,8370,18.76,20250114,10490,-5.24,20240527,8250,20.48,20241112,0.30,N,044820,500,48 억,,351364,N,N,3,N,00,N diff --git a/044960/price/prices-20250301.csv b/044960/price/prices-20250301.csv index 3294d1e183c8..932a9bac9f52 100644 --- a/044960/price/prices-20250301.csv +++ b/044960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4485,-80,5,-1.75,466467936,103211,104.20,4575,4600,4485,5930,3200,4565,4519.57,0.00,0,13398,4671,4617,4581,4527,4491,4600,4510,63,1365,500,3370,5,1,12641883,567,15.31,1.12,12,0.82,293.00,4009.00,6020,20240617,-25.50,4265,20241209,5.16,5140,-12.74,20250107,4285,4.67,20250311,6020,-25.50,20240617,4265,5.16,20241209,2.47,N,044960,500,63 억,,0,N,N,0,N,00,N +20250319,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4510,-55,5,-1.20,350592931,77415,78.15,4575,4600,4490,5930,3200,4565,4528.75,0.00,0,12499,4671,4617,4581,4527,4491,4600,4510,63,1365,500,3370,5,1,12641883,570,15.39,1.12,12,0.61,293.00,4009.00,6020,20240617,-25.08,4265,20241209,5.74,5140,-12.26,20250107,4285,5.25,20250311,6020,-25.08,20240617,4265,5.74,20241209,2.47,N,044960,500,63 억,,0,N,N,0,N,00,N +20250319,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4520,-45,5,-0.99,314194870,69359,70.02,4575,4600,4490,5930,3200,4565,4529.98,0.00,0,11492,4671,4617,4581,4527,4491,4600,4510,63,1365,500,3370,5,1,12641883,571,15.43,1.13,12,0.55,293.00,4009.00,6020,20240617,-24.92,4265,20241209,5.98,5140,-12.06,20250107,4285,5.48,20250311,6020,-24.92,20240617,4265,5.98,20241209,2.47,N,044960,500,63 억,,0,N,N,0,N,00,N +20250319,130511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4515,-50,5,-1.10,266731830,58828,59.39,4575,4600,4500,5930,3200,4565,4534.10,0.00,0,10195,4671,4617,4581,4527,4491,4600,4510,63,1365,500,3370,5,1,12641883,571,15.41,1.13,12,0.47,293.00,4009.00,6020,20240617,-25.00,4265,20241209,5.86,5140,-12.16,20250107,4285,5.37,20250311,6020,-25.00,20240617,4265,5.86,20241209,2.47,N,044960,500,63 억,,0,N,N,0,N,00,N +20250319,120511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4515,-50,5,-1.10,240703345,53065,53.57,4575,4600,4500,5930,3200,4565,4536.01,0.00,0,9210,4671,4617,4581,4527,4491,4600,4510,63,1365,500,3370,5,1,12641883,571,15.41,1.13,12,0.42,293.00,4009.00,6020,20240617,-25.00,4265,20241209,5.86,5140,-12.16,20250107,4285,5.37,20250311,6020,-25.00,20240617,4265,5.86,20241209,2.47,N,044960,500,63 억,,0,N,N,0,N,00,N +20250319,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4525,-40,5,-0.88,192936395,42472,42.88,4575,4600,4500,5930,3200,4565,4542.67,0.00,0,6712,4671,4617,4581,4527,4491,4600,4510,63,1365,500,3370,5,1,12641883,572,15.44,1.13,12,0.34,293.00,4009.00,6020,20240617,-24.83,4265,20241209,6.10,5140,-11.96,20250107,4285,5.60,20250311,6020,-24.83,20240617,4265,6.10,20241209,2.47,N,044960,500,63 억,,0,N,N,0,N,00,N +20250319,100512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,-15,5,-0.33,105602560,23121,23.34,4575,4600,4540,5930,3200,4565,4567.39,0.00,0,3094,4671,4617,4581,4527,4491,4600,4510,63,1365,500,3370,5,1,12641883,575,15.53,1.13,12,0.18,293.00,4009.00,6020,20240617,-24.42,4265,20241209,6.68,5140,-11.48,20250107,4285,6.18,20250311,6020,-24.42,20240617,4265,6.68,20241209,2.47,N,044960,500,63 억,,0,N,N,0,N,00,N +20250319,090513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,10,2,0.22,55289540,12103,12.22,4575,4600,4550,5930,3200,4565,4568.25,0.00,0,2826,4671,4617,4581,4527,4491,4600,4510,63,1365,500,3370,5,1,12641883,578,15.61,1.14,12,0.10,293.00,4009.00,6020,20240617,-24.00,4265,20241209,7.27,5140,-10.99,20250107,4285,6.77,20250311,6020,-24.00,20240617,4265,7.27,20241209,2.47,N,044960,500,63 억,,0,N,N,0,N,00,N 20250318,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,-15,5,-0.33,442406290,96732,24.92,4635,4635,4545,5950,3210,4580,4573.53,0.00,0,11365,4790,4685,4610,4505,4430,4647,4467,63,1370,500,3380,5,1,12641883,577,15.58,1.14,12,0.77,293.00,4009.00,6020,20240617,-24.17,4265,20241209,7.03,5140,-11.19,20250107,4285,6.53,20250311,6020,-24.17,20240617,4265,7.03,20241209,2.45,N,044960,500,63 억,,0,N,N,0,N,00,N 20250318,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-20,5,-0.44,398653590,87130,22.44,4635,4635,4545,5950,3210,4580,4575.39,0.00,0,11452,4790,4685,4610,4505,4430,4647,4467,63,1370,500,3380,5,1,12641883,576,15.56,1.14,12,0.69,293.00,4009.00,6020,20240617,-24.25,4265,20241209,6.92,5140,-11.28,20250107,4285,6.42,20250311,6020,-24.25,20240617,4265,6.92,20241209,2.45,N,044960,500,63 억,,0,N,N,0,N,00,N 20250318,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,-15,5,-0.33,371045125,81066,20.88,4635,4635,4545,5950,3210,4580,4577.07,0.00,0,12832,4790,4685,4610,4505,4430,4647,4467,63,1370,500,3380,5,1,12641883,577,15.58,1.14,12,0.64,293.00,4009.00,6020,20240617,-24.17,4265,20241209,7.03,5140,-11.19,20250107,4285,6.53,20250311,6020,-24.17,20240617,4265,7.03,20241209,2.45,N,044960,500,63 억,,0,N,N,0,N,00,N diff --git a/044990/price/prices-20250301.csv b/044990/price/prices-20250301.csv index 64d1677c4fc6..a91b67e7c498 100644 --- a/044990/price/prices-20250301.csv +++ b/044990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16200,-80,5,-0.49,56368100,3479,135.85,16280,16390,16150,21150,11400,16280,16202.39,0.30,0,-1533,16633,16456,16303,16126,15973,16445,16115,40,4870,500,11390,10,1,8036064,1302,8.42,1.17,12,0.04,1925.00,13827.00,31900,20240808,-49.22,14700,20241209,10.20,17650,-8.22,20250225,15840,2.27,20250102,31900,-49.22,20240808,14700,10.20,20241209,0.01,N,044990,500,40 억,,24274,N,N,0,N,00,N +20250319,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16200,-80,5,-0.49,56125120,3464,135.26,16280,16390,16150,21150,11400,16280,16202.40,0.30,0,-1532,16633,16456,16303,16126,15973,16445,16115,40,4870,500,11390,10,1,8036064,1302,8.42,1.17,12,0.04,1925.00,13827.00,31900,20240808,-49.22,14700,20241209,10.20,17650,-8.22,20250225,15840,2.27,20250102,31900,-49.22,20240808,14700,10.20,20241209,0.01,N,044990,500,40 억,,24274,N,N,0,N,00,N +20250319,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16150,-130,5,-0.80,51099570,3153,123.12,16280,16390,16150,21150,11400,16280,16206.65,0.30,0,-1532,16633,16456,16303,16126,15973,16445,16115,40,4870,500,11390,10,1,8036064,1298,8.39,1.17,12,0.04,1925.00,13827.00,31900,20240808,-49.37,14700,20241209,9.86,17650,-8.50,20250225,15840,1.96,20250102,31900,-49.37,20240808,14700,9.86,20241209,0.01,N,044990,500,40 억,,24274,N,N,0,N,00,N +20250319,130511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16160,-120,5,-0.74,44184120,2725,106.40,16280,16390,16160,21150,11400,16280,16214.36,0.30,0,-1110,16633,16456,16303,16126,15973,16445,16115,40,4870,500,11390,10,1,8036064,1299,8.39,1.17,12,0.03,1925.00,13827.00,31900,20240808,-49.34,14700,20241209,9.93,17650,-8.44,20250225,15840,2.02,20250102,31900,-49.34,20240808,14700,9.93,20241209,0.01,N,044990,500,40 억,,24274,N,N,0,N,00,N +20250319,120511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16160,-120,5,-0.74,38455560,2371,92.58,16280,16390,16160,21150,11400,16280,16219.13,0.30,0,-866,16633,16456,16303,16126,15973,16445,16115,40,4870,500,11390,10,1,8036064,1299,8.39,1.17,12,0.03,1925.00,13827.00,31900,20240808,-49.34,14700,20241209,9.93,17650,-8.44,20250225,15840,2.02,20250102,31900,-49.34,20240808,14700,9.93,20241209,0.01,N,044990,500,40 억,,24274,N,N,0,N,00,N +20250319,110511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16200,-80,5,-0.49,28046810,1727,67.43,16280,16390,16160,21150,11400,16280,16240.19,0.30,0,-313,16633,16456,16303,16126,15973,16445,16115,40,4870,500,11390,10,1,8036064,1302,8.42,1.17,12,0.02,1925.00,13827.00,31900,20240808,-49.22,14700,20241209,10.20,17650,-8.22,20250225,15840,2.27,20250102,31900,-49.22,20240808,14700,10.20,20241209,0.01,N,044990,500,40 억,,24274,N,N,0,N,00,N +20250319,100512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16200,-80,5,-0.49,27041090,1665,65.01,16280,16390,16200,21150,11400,16280,16240.89,0.30,0,-262,16633,16456,16303,16126,15973,16445,16115,40,4870,500,11390,10,1,8036064,1302,8.42,1.17,12,0.02,1925.00,13827.00,31900,20240808,-49.22,14700,20241209,10.20,17650,-8.22,20250225,15840,2.27,20250102,31900,-49.22,20240808,14700,10.20,20241209,0.01,N,044990,500,40 억,,24274,N,N,0,N,00,N +20250319,090513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16280,0,3,0.00,16280,1,0.04,16280,16280,16280,21150,11400,16280,16280.00,0.30,0,0,16633,16456,16303,16126,15973,16445,16115,40,4870,500,11390,10,1,8036064,1308,8.46,1.18,12,0.00,1925.00,13827.00,31900,20240808,-48.97,14700,20241209,10.75,17650,-7.76,20250225,15840,2.78,20250102,31900,-48.97,20240808,14700,10.75,20241209,0.01,N,044990,500,40 억,,24274,N,N,0,N,00,N 20250318,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16280,0,3,0.00,41611780,2561,49.66,16280,16480,16150,21150,11400,16280,16248.25,0.32,0,-1148,16706,16492,16336,16122,15966,16415,16045,40,4870,500,11390,10,1,8036064,1308,8.46,1.18,12,0.03,1925.00,13827.00,31900,20240808,-48.97,14700,20241209,10.75,17650,-7.76,20250225,15840,2.78,20250102,31900,-48.97,20240808,14700,10.75,20241209,0.01,N,044990,500,40 억,,25422,N,N,0,N,00,N 20250318,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16180,-100,5,-0.61,33605840,2067,40.08,16280,16480,16160,21150,11400,16280,16258.27,0.32,0,-926,16706,16492,16336,16122,15966,16415,16045,40,4870,500,11390,10,1,8036064,1300,8.41,1.17,12,0.03,1925.00,13827.00,31900,20240808,-49.28,14700,20241209,10.07,17650,-8.33,20250225,15840,2.15,20250102,31900,-49.28,20240808,14700,10.07,20241209,0.01,N,044990,500,40 억,,25422,N,N,0,N,00,N 20250318,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16160,-120,5,-0.74,31886840,1961,38.03,16280,16480,16160,21150,11400,16280,16260.50,0.32,0,-830,16706,16492,16336,16122,15966,16415,16045,40,4870,500,11390,10,1,8036064,1299,8.39,1.17,12,0.02,1925.00,13827.00,31900,20240808,-49.34,14700,20241209,9.93,17650,-8.44,20250225,15840,2.02,20250102,31900,-49.34,20240808,14700,9.93,20241209,0.01,N,044990,500,40 억,,25422,N,N,0,N,00,N diff --git a/045060/price/prices-20250301.csv b/045060/price/prices-20250301.csv index 2becd1d57fef..6ca32c7773ae 100644 --- a/045060/price/prices-20250301.csv +++ b/045060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-25,5,-0.97,12244670,4791,129.63,2575,2585,2530,3365,1815,2590,2555.76,1.58,0,167,2623,2606,2578,2561,2533,2615,2570,85,775,500,1860,5,1,16941974,435,4.90,0.39,12,0.03,524.00,6519.00,3245,20240412,-20.96,2390,20241209,7.32,2830,-9.36,20250114,2525,1.58,20250304,3245,-20.96,20240412,2390,7.32,20241209,0.19,N,045060,500,84 억,,267656,N,N,0,N,00,N +20250319,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,-15,5,-0.58,11567510,4527,122.48,2575,2585,2530,3365,1815,2590,2555.23,1.58,0,178,2623,2606,2578,2561,2533,2615,2570,85,775,500,1860,5,1,16941974,436,4.91,0.39,12,0.03,524.00,6519.00,3245,20240412,-20.65,2390,20241209,7.74,2830,-9.01,20250114,2525,1.98,20250304,3245,-20.65,20240412,2390,7.74,20241209,0.19,N,045060,500,84 억,,267656,N,N,0,N,00,N +20250319,140513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-25,5,-0.97,11323735,4432,119.91,2575,2585,2530,3365,1815,2590,2554.99,1.58,0,178,2623,2606,2578,2561,2533,2615,2570,85,775,500,1860,5,1,16941974,435,4.90,0.39,12,0.03,524.00,6519.00,3245,20240412,-20.96,2390,20241209,7.32,2830,-9.36,20250114,2525,1.58,20250304,3245,-20.96,20240412,2390,7.32,20241209,0.19,N,045060,500,84 억,,267656,N,N,0,N,00,N +20250319,130512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,-15,5,-0.58,11272360,4412,119.37,2575,2585,2530,3365,1815,2590,2554.93,1.58,0,178,2623,2606,2578,2561,2533,2615,2570,85,775,500,1860,5,1,16941974,436,4.91,0.39,12,0.03,524.00,6519.00,3245,20240412,-20.65,2390,20241209,7.74,2830,-9.01,20250114,2525,1.98,20250304,3245,-20.65,20240412,2390,7.74,20241209,0.19,N,045060,500,84 억,,267656,N,N,0,N,00,N +20250319,120511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-20,5,-0.77,7361935,2881,77.95,2575,2585,2530,3365,1815,2590,2555.34,1.58,0,-60,2623,2606,2578,2561,2533,2615,2570,85,775,500,1860,5,1,16941974,435,4.90,0.39,12,0.02,524.00,6519.00,3245,20240412,-20.80,2390,20241209,7.53,2830,-9.19,20250114,2525,1.78,20250304,3245,-20.80,20240412,2390,7.53,20241209,0.19,N,045060,500,84 억,,267656,N,N,0,N,00,N +20250319,110511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,-35,5,-1.35,4287365,1680,45.45,2575,2585,2530,3365,1815,2590,2552.00,1.58,0,-104,2623,2606,2578,2561,2533,2615,2570,85,775,500,1860,5,1,16941974,433,4.88,0.39,12,0.01,524.00,6519.00,3245,20240412,-21.26,2390,20241209,6.90,2830,-9.72,20250114,2525,1.19,20250304,3245,-21.26,20240412,2390,6.90,20241209,0.19,N,045060,500,84 억,,267656,N,N,0,N,00,N +20250319,100512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,-35,5,-1.35,4159360,1630,44.10,2575,2585,2530,3365,1815,2590,2551.75,1.58,0,-104,2623,2606,2578,2561,2533,2615,2570,85,775,500,1860,5,1,16941974,433,4.88,0.39,12,0.01,524.00,6519.00,3245,20240412,-21.26,2390,20241209,6.90,2830,-9.72,20250114,2525,1.19,20250304,3245,-21.26,20240412,2390,6.90,20241209,0.19,N,045060,500,84 억,,267656,N,N,0,N,00,N +20250319,090513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-25,5,-0.97,610200,237,6.41,2575,2575,2565,3365,1815,2590,2574.68,1.58,0,-75,2623,2606,2578,2561,2533,2615,2570,85,775,500,1860,5,1,16941974,435,4.90,0.39,12,0.00,524.00,6519.00,3245,20240412,-20.96,2390,20241209,7.32,2830,-9.36,20250114,2525,1.58,20250304,3245,-20.96,20240412,2390,7.32,20241209,0.19,N,045060,500,84 억,,267656,N,N,0,N,00,N 20250318,160509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,30,2,1.17,9465756,3696,68.61,2560,2595,2550,3325,1795,2560,2561.08,1.54,0,-241,2583,2571,2563,2551,2543,2567,2547,85,765,500,1840,5,1,16941974,439,4.94,0.40,12,0.02,524.00,6519.00,3245,20240412,-20.18,2390,20241209,8.37,2830,-8.48,20250114,2525,2.57,20250304,3245,-20.18,20240412,2390,8.37,20241209,0.19,N,045060,500,84 억,,260803,N,N,0,N,00,N 20250318,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,5,2,0.20,7041141,2754,51.12,2560,2565,2550,3325,1795,2560,2556.70,1.54,0,-197,2583,2571,2563,2551,2543,2567,2547,85,765,500,1840,5,1,16941974,435,4.90,0.39,12,0.02,524.00,6519.00,3245,20240412,-20.96,2390,20241209,7.32,2830,-9.36,20250114,2525,1.58,20250304,3245,-20.96,20240412,2390,7.32,20241209,0.19,N,045060,500,84 억,,260803,N,N,0,N,00,N 20250318,140511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-10,5,-0.39,3969836,1555,28.87,2560,2565,2550,3325,1795,2560,2552.95,1.54,0,-136,2583,2571,2563,2551,2543,2567,2547,85,765,500,1840,5,1,16941974,432,4.87,0.39,12,0.01,524.00,6519.00,3245,20240412,-21.42,2390,20241209,6.69,2830,-9.89,20250114,2525,0.99,20250304,3245,-21.42,20240412,2390,6.69,20241209,0.19,N,045060,500,84 억,,260803,N,N,0,N,00,N diff --git a/045100/price/prices-20250301.csv b/045100/price/prices-20250301.csv index d45ce336e931..a9b4378714f8 100644 --- a/045100/price/prices-20250301.csv +++ b/045100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160511,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16890,140,2,0.84,637732180,37826,116.34,16660,16950,16660,21750,11730,16750,16859.63,14.36,0,-11412,17070,16910,16810,16650,16550,16860,16600,90,5000,500,12390,10,1,18000000,3040,3.98,0.49,12,0.21,4242.00,34573.00,22400,20240417,-24.60,15380,20241209,9.82,17540,-3.71,20250220,15710,7.51,20250203,22400,-24.60,20240417,15380,9.82,20241209,1.77,N,045100,500,90 억,,2584260,N,N,17,N,00,N +20250319,150512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16900,150,2,0.90,601999050,35712,109.84,16660,16950,16660,21750,11730,16750,16857.05,14.36,0,-10277,17070,16910,16810,16650,16550,16860,16600,90,5000,500,12390,10,1,18000000,3042,3.98,0.49,12,0.20,4242.00,34573.00,22400,20240417,-24.55,15380,20241209,9.88,17540,-3.65,20250220,15710,7.57,20250203,22400,-24.55,20240417,15380,9.88,20241209,1.77,N,045100,500,90 억,,2584260,N,N,115,N,00,N +20250319,140513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16890,140,2,0.84,461824495,27416,84.32,16660,16950,16660,21750,11730,16750,16845.07,14.36,0,-5876,17070,16910,16810,16650,16550,16860,16600,90,5000,500,12390,10,1,18000000,3040,3.98,0.49,12,0.15,4242.00,34573.00,22400,20240417,-24.60,15380,20241209,9.82,17540,-3.71,20250220,15710,7.51,20250203,22400,-24.60,20240417,15380,9.82,20241209,1.77,N,045100,500,90 억,,2584260,N,N,115,N,00,N +20250319,130512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16895,145,2,0.87,367796820,21851,67.21,16660,16950,16660,21750,11730,16750,16832.04,14.36,0,-3219,17070,16910,16810,16650,16550,16860,16600,90,5000,500,12390,10,1,18000000,3041,3.98,0.49,12,0.12,4242.00,34573.00,22400,20240417,-24.58,15380,20241209,9.85,17540,-3.68,20250220,15710,7.54,20250203,22400,-24.58,20240417,15380,9.85,20241209,1.77,N,045100,500,90 억,,2584260,N,N,115,N,00,N +20250319,120511,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16940,190,2,1.13,290319450,17272,53.12,16660,16940,16660,21750,11730,16750,16808.68,14.36,0,-951,17070,16910,16810,16650,16550,16860,16600,90,5000,500,12390,10,1,18000000,3049,3.99,0.49,12,0.10,4242.00,34573.00,22400,20240417,-24.38,15380,20241209,10.14,17540,-3.42,20250220,15710,7.83,20250203,22400,-24.38,20240417,15380,10.14,20241209,1.77,N,045100,500,90 억,,2584260,N,N,115,N,00,N +20250319,110512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16800,50,2,0.30,153552350,9148,28.14,16660,16860,16660,21750,11730,16750,16785.35,14.36,0,-1595,17070,16910,16810,16650,16550,16860,16600,90,5000,500,12390,10,1,18000000,3024,3.96,0.49,12,0.05,4242.00,34573.00,22400,20240417,-25.00,15380,20241209,9.23,17540,-4.22,20250220,15710,6.94,20250203,22400,-25.00,20240417,15380,9.23,20241209,1.77,N,045100,500,90 억,,2584260,N,N,115,N,00,N +20250319,100513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16850,100,2,0.60,106593670,6354,19.54,16660,16860,16660,21750,11730,16750,16775.84,14.36,0,-222,17070,16910,16810,16650,16550,16860,16600,90,5000,500,12390,10,1,18000000,3033,3.97,0.49,12,0.04,4242.00,34573.00,22400,20240417,-24.78,15380,20241209,9.56,17540,-3.93,20250220,15710,7.26,20250203,22400,-24.78,20240417,15380,9.56,20241209,1.77,N,045100,500,90 억,,2584260,N,N,115,N,00,N +20250319,090513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16830,80,2,0.48,4282720,256,0.79,16660,16830,16660,21750,11730,16750,16729.38,14.36,0,10,17070,16910,16810,16650,16550,16860,16600,90,5000,500,12390,10,1,18000000,3029,3.97,0.49,12,0.00,4242.00,34573.00,22400,20240417,-24.87,15380,20241209,9.43,17540,-4.05,20250220,15710,7.13,20250203,22400,-24.87,20240417,15380,9.43,20241209,1.77,N,045100,500,90 억,,2584260,N,N,115,N,00,N 20250318,160509,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16750,-140,5,-0.83,540780960,32192,86.44,16900,16970,16710,21950,11830,16890,16798.61,14.39,0,-13748,17303,17096,16953,16746,16603,17025,16675,90,5060,500,12490,10,1,18000000,3015,3.90,0.55,12,0.18,4298.00,30401.00,22400,20240417,-25.22,15380,20241209,8.91,17540,-4.50,20250220,15710,6.62,20250203,22400,-25.22,20240417,15380,8.91,20241209,1.74,N,045100,500,90 억,,2590857,N,N,115,N,00,N 20250318,150512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16780,-110,5,-0.65,496967010,29575,79.41,16900,16970,16710,21950,11830,16890,16803.62,14.39,0,-13105,17303,17096,16953,16746,16603,17025,16675,90,5060,500,12490,10,1,18000000,3020,3.90,0.55,12,0.16,4298.00,30401.00,22400,20240417,-25.09,15380,20241209,9.10,17540,-4.33,20250220,15710,6.81,20250203,22400,-25.09,20240417,15380,9.10,20241209,1.74,N,045100,500,90 억,,2590857,N,N,123,N,00,N 20250318,140511,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16720,-170,5,-1.01,426245640,25351,68.07,16900,16970,16720,21950,11830,16890,16813.76,14.39,0,-11248,17303,17096,16953,16746,16603,17025,16675,90,5060,500,12490,10,1,18000000,3010,3.89,0.55,12,0.14,4298.00,30401.00,22400,20240417,-25.36,15380,20241209,8.71,17540,-4.68,20250220,15710,6.43,20250203,22400,-25.36,20240417,15380,8.71,20241209,1.74,N,045100,500,90 억,,2590857,N,N,123,N,00,N diff --git a/045300/price/prices-20250301.csv b/045300/price/prices-20250301.csv index 8d8952acb9cb..403df406171b 100644 --- a/045300/price/prices-20250301.csv +++ b/045300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,0,3,0.00,22933421,7806,202.91,2930,3000,2895,3805,2055,2930,2937.92,0.41,0,-12,2990,2960,2940,2910,2890,2975,2925,51,875,500,2050,5,1,10151583,297,13.26,0.42,12,0.08,221.00,6922.00,3870,20240307,-24.29,2234,20241210,31.15,3215,-8.86,20250131,2495,17.43,20250102,3920,-25.26,20240402,2275,28.79,20241210,1.08,N,045300,500,50 억,,41790,N,N,0,N,00,N +20250319,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-25,5,-0.85,21283021,7239,188.17,2930,3000,2895,3805,2055,2930,2940.05,0.41,0,-11,2990,2960,2940,2910,2890,2975,2925,51,875,500,2050,5,1,10151583,295,13.14,0.42,12,0.07,221.00,6922.00,3870,20240307,-24.94,2234,20241210,30.04,3215,-9.64,20250131,2495,16.43,20250102,3920,-25.89,20240402,2275,27.69,20241210,1.08,N,045300,500,50 억,,41790,N,N,0,N,00,N +20250319,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-35,5,-1.19,16461741,5582,145.10,2930,3000,2895,3805,2055,2930,2949.08,0.41,0,-7,2990,2960,2940,2910,2890,2975,2925,51,875,500,2050,5,1,10151583,294,13.10,0.42,12,0.05,221.00,6922.00,3870,20240307,-25.19,2234,20241210,29.59,3215,-9.95,20250131,2495,16.03,20250102,3920,-26.15,20240402,2275,27.25,20241210,1.08,N,045300,500,50 억,,41790,N,N,0,N,00,N +20250319,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-10,5,-0.34,14249045,4819,125.27,2930,3000,2915,3805,2055,2930,2956.85,0.41,0,-30,2990,2960,2940,2910,2890,2975,2925,51,875,500,2050,5,1,10151583,296,13.21,0.42,12,0.05,221.00,6922.00,3870,20240307,-24.55,2234,20241210,30.71,3215,-9.18,20250131,2495,17.03,20250102,3920,-25.51,20240402,2275,28.35,20241210,1.08,N,045300,500,50 억,,41790,N,N,0,N,00,N +20250319,120512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,0,3,0.00,12902095,4357,113.26,2930,3000,2920,3805,2055,2930,2961.23,0.41,0,-30,2990,2960,2940,2910,2890,2975,2925,51,875,500,2050,5,1,10151583,297,13.26,0.42,12,0.04,221.00,6922.00,3870,20240307,-24.29,2234,20241210,31.15,3215,-8.86,20250131,2495,17.43,20250102,3920,-25.26,20240402,2275,28.79,20241210,1.08,N,045300,500,50 억,,41790,N,N,0,N,00,N +20250319,110512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-5,5,-0.17,12227110,4126,107.25,2930,3000,2925,3805,2055,2930,2963.43,0.41,0,-31,2990,2960,2940,2910,2890,2975,2925,51,875,500,2050,5,1,10151583,297,13.24,0.42,12,0.04,221.00,6922.00,3870,20240307,-24.42,2234,20241210,30.93,3215,-9.02,20250131,2495,17.23,20250102,3920,-25.38,20240402,2275,28.57,20241210,1.08,N,045300,500,50 억,,41790,N,N,0,N,00,N +20250319,100513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,35,2,1.19,9471260,3186,82.82,2930,3000,2930,3805,2055,2930,2972.77,0.41,0,-32,2990,2960,2940,2910,2890,2975,2925,51,875,500,2050,5,1,10151583,301,13.42,0.43,12,0.03,221.00,6922.00,3870,20240307,-23.39,2234,20241210,32.72,3215,-7.78,20250131,2495,18.84,20250102,3920,-24.36,20240402,2275,30.33,20241210,1.08,N,045300,500,50 억,,41790,N,N,0,N,00,N +20250319,090514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,35,2,1.19,14725,5,0.13,2930,2965,2930,3805,2055,2930,2945.00,0.41,0,0,2990,2960,2940,2910,2890,2975,2925,51,875,500,2050,5,1,10151583,301,13.42,0.43,12,0.00,221.00,6922.00,3870,20240307,-23.39,2234,20241210,32.72,3215,-7.78,20250131,2495,18.84,20250102,3920,-24.36,20240402,2275,30.33,20241210,1.08,N,045300,500,50 억,,41790,N,N,0,N,00,N 20250318,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-25,5,-0.85,11358490,3847,22.57,2920,2970,2920,3840,2070,2955,2952.56,0.41,0,173,3008,2981,2943,2916,2878,2962,2897,51,885,500,2060,5,1,10151583,297,13.26,0.42,12,0.04,221.00,6922.00,3870,20240307,-24.29,2234,20241210,31.15,3215,-8.86,20250131,2495,17.43,20250102,3920,-25.26,20240402,2275,28.79,20241210,1.08,N,045300,500,50 억,,41663,N,N,0,N,00,N 20250318,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,0,3,0.00,9960805,3370,19.77,2920,2970,2920,3840,2070,2955,2955.73,0.41,0,245,3008,2981,2943,2916,2878,2962,2897,51,885,500,2060,5,1,10151583,300,13.37,0.43,12,0.03,221.00,6922.00,3870,20240307,-23.64,2234,20241210,32.27,3215,-8.09,20250131,2495,18.44,20250102,3920,-24.62,20240402,2275,29.89,20241210,1.08,N,045300,500,50 억,,41663,N,N,0,N,00,N 20250318,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,5,2,0.17,7430355,2510,14.72,2920,2970,2920,3840,2070,2955,2960.30,0.41,0,141,3008,2981,2943,2916,2878,2962,2897,51,885,500,2060,5,1,10151583,300,13.39,0.43,12,0.02,221.00,6922.00,3870,20240307,-23.51,2234,20241210,32.50,3215,-7.93,20250131,2495,18.64,20250102,3920,-24.49,20240402,2275,30.11,20241210,1.08,N,045300,500,50 억,,41663,N,N,0,N,00,N diff --git a/045340/price/prices-20250301.csv b/045340/price/prices-20250301.csv index aaabe8567cbb..6ad98bf4b781 100644 --- a/045340/price/prices-20250301.csv +++ b/045340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,-850,5,-9.79,1801368910,222104,235.06,8680,8740,7800,11280,6080,8680,8110.74,2.93,0,-49692,9260,8970,8560,8270,7860,8765,8065,43,2600,500,5200,10,1,8558040,670,17.71,3.07,12,2.60,442.00,2553.00,14490,20241210,-45.96,4100,20241122,90.98,10600,-26.13,20250102,6820,14.81,20250203,14490,-45.96,20241210,4100,90.98,20241122,0.59,N,045340,500,42 억,,250407,N,N,0,N,00,N +20250319,150513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-860,5,-9.91,1659120580,203921,215.82,8680,8740,7810,11280,6080,8680,8136.09,2.93,0,-46640,9260,8970,8560,8270,7860,8765,8065,43,2600,500,5200,10,1,8558040,669,17.69,3.06,12,2.38,442.00,2553.00,14490,20241210,-46.03,4100,20241122,90.73,10600,-26.23,20250102,6820,14.66,20250203,14490,-46.03,20241210,4100,90.73,20241122,0.59,N,045340,500,42 억,,250407,N,N,0,N,00,N +20250319,140514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-810,5,-9.33,1410740750,172366,182.42,8680,8740,7820,11280,6080,8680,8184.57,2.93,0,-41439,9260,8970,8560,8270,7860,8765,8065,43,2600,500,5200,10,1,8558040,674,17.81,3.08,12,2.01,442.00,2553.00,14490,20241210,-45.69,4100,20241122,91.95,10600,-25.75,20250102,6820,15.40,20250203,14490,-45.69,20241210,4100,91.95,20241122,0.59,N,045340,500,42 억,,250407,N,N,0,N,00,N +20250319,130512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,-830,5,-9.56,1210676695,146978,155.55,8680,8740,7820,11280,6080,8680,8237.13,2.93,0,-38870,9260,8970,8560,8270,7860,8765,8065,43,2600,500,5200,10,1,8558040,672,17.76,3.07,12,1.72,442.00,2553.00,14490,20241210,-45.82,4100,20241122,91.46,10600,-25.94,20250102,6820,15.10,20250203,14490,-45.82,20241210,4100,91.46,20241122,0.59,N,045340,500,42 억,,250407,N,N,0,N,00,N +20250319,120512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,-600,5,-6.91,855475605,102444,108.42,8680,8740,8080,11280,6080,8680,8350.67,2.93,0,-28043,9260,8970,8560,8270,7860,8765,8065,43,2600,500,5200,10,1,8558040,691,18.28,3.16,12,1.20,442.00,2553.00,14490,20241210,-44.24,4100,20241122,97.07,10600,-23.77,20250102,6820,18.48,20250203,14490,-44.24,20241210,4100,97.07,20241122,0.59,N,045340,500,42 억,,250407,N,N,0,N,00,N +20250319,110512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,-490,5,-5.65,646363165,76822,81.30,8680,8740,8190,11280,6080,8680,8413.78,2.93,0,-23743,9260,8970,8560,8270,7860,8765,8065,43,2600,500,5200,10,1,8558040,701,18.53,3.21,12,0.90,442.00,2553.00,14490,20241210,-43.48,4100,20241122,99.76,10600,-22.74,20250102,6820,20.09,20250203,14490,-43.48,20241210,4100,99.76,20241122,0.59,N,045340,500,42 억,,250407,N,N,0,N,00,N +20250319,100513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,-370,5,-4.26,386650850,45361,48.01,8680,8740,8250,11280,6080,8680,8523.86,2.93,0,-17370,9260,8970,8560,8270,7860,8765,8065,43,2600,500,5200,10,1,8558040,711,18.80,3.25,12,0.53,442.00,2553.00,14490,20241210,-42.65,4100,20241122,102.68,10600,-21.60,20250102,6820,21.85,20250203,14490,-42.65,20241210,4100,102.68,20241122,0.59,N,045340,500,42 억,,250407,N,N,0,N,00,N +20250319,090514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,20,2,0.23,92171200,10583,11.20,8680,8740,8630,11280,6080,8680,8709.36,2.93,0,-6202,9260,8970,8560,8270,7860,8765,8065,43,2600,500,5200,10,1,8558040,745,19.68,3.41,12,0.12,442.00,2553.00,14490,20241210,-39.96,4100,20241122,112.20,10600,-17.92,20250102,6820,27.57,20250203,14490,-39.96,20241210,4100,112.20,20241122,0.59,N,045340,500,42 억,,250407,N,N,0,N,00,N 20250318,160510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,-40,5,-0.46,812628990,94474,76.41,8720,8850,8150,11330,6110,8720,8601.60,2.93,0,-1208,9086,8902,8616,8432,8146,8995,8525,43,2610,500,5230,10,1,8558040,743,19.64,3.40,12,1.10,442.00,2553.00,14490,20241210,-40.10,4100,20241122,111.71,10600,-18.11,20250102,6820,27.27,20250203,14490,-40.10,20241210,4100,111.71,20241122,0.63,N,045340,500,42 억,,250784,N,N,0,N,00,N 20250318,150513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-130,5,-1.49,771273120,89680,72.53,8720,8850,8150,11330,6110,8720,8600.28,2.93,0,1376,9086,8902,8616,8432,8146,8995,8525,43,2610,500,5230,10,1,8558040,735,19.43,3.36,12,1.05,442.00,2553.00,14490,20241210,-40.72,4100,20241122,109.51,10600,-18.96,20250102,6820,25.95,20250203,14490,-40.72,20241210,4100,109.51,20241122,0.63,N,045340,500,42 억,,250784,N,N,0,N,00,N 20250318,140512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-120,5,-1.38,703710075,81769,66.13,8720,8850,8150,11330,6110,8720,8606.07,2.93,0,2690,9086,8902,8616,8432,8146,8995,8525,43,2610,500,5230,10,1,8558040,736,19.46,3.37,12,0.96,442.00,2553.00,14490,20241210,-40.65,4100,20241122,109.76,10600,-18.87,20250102,6820,26.10,20250203,14490,-40.65,20241210,4100,109.76,20241122,0.63,N,045340,500,42 억,,250784,N,N,0,N,00,N diff --git a/045390/price/prices-20250301.csv b/045390/price/prices-20250301.csv index 99c1a18d3d76..17923eb87775 100644 --- a/045390/price/prices-20250301.csv +++ b/045390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3180,-55,5,-1.70,1533717301,481143,139.97,3225,3265,3155,4205,2265,3235,3187.67,6.65,0,-32281,3318,3276,3238,3196,3158,3257,3177,71,970,100,2390,5,1,70473377,2241,20.78,1.84,12,0.68,153.00,1730.00,3470,20240723,-8.36,2400,20240909,32.50,3430,-7.29,20250226,2960,7.43,20250102,3470,-8.36,20240723,2400,32.50,20240909,3.95,N,045390,100,71 억,,4688436,N,N,1,N,00,N +20250319,150513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3180,-55,5,-1.70,1451488486,455256,132.44,3225,3265,3155,4205,2265,3235,3188.29,6.65,0,-48346,3318,3276,3238,3196,3158,3257,3177,71,970,100,2390,5,1,70473377,2241,20.78,1.84,12,0.65,153.00,1730.00,3470,20240723,-8.36,2400,20240909,32.50,3430,-7.29,20250226,2960,7.43,20250102,3470,-8.36,20240723,2400,32.50,20240909,3.95,N,045390,100,71 억,,4688436,N,N,0,N,00,N +20250319,140514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3185,-50,5,-1.55,1385760961,434570,126.42,3225,3265,3155,4205,2265,3235,3188.81,6.65,0,-51722,3318,3276,3238,3196,3158,3257,3177,71,970,100,2390,5,1,70473377,2245,20.82,1.84,12,0.62,153.00,1730.00,3470,20240723,-8.21,2400,20240909,32.71,3430,-7.14,20250226,2960,7.60,20250102,3470,-8.21,20240723,2400,32.71,20240909,3.95,N,045390,100,71 억,,4688436,N,N,0,N,00,N +20250319,130513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3190,-45,5,-1.39,1284172031,402668,117.14,3225,3265,3155,4205,2265,3235,3189.16,6.65,0,-61143,3318,3276,3238,3196,3158,3257,3177,71,970,100,2390,5,1,70473377,2248,20.85,1.84,12,0.57,153.00,1730.00,3470,20240723,-8.07,2400,20240909,32.92,3430,-7.00,20250226,2960,7.77,20250102,3470,-8.07,20240723,2400,32.92,20240909,3.95,N,045390,100,71 억,,4688436,N,N,0,N,00,N +20250319,120512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3180,-55,5,-1.70,1169073157,366533,106.63,3225,3265,3155,4205,2265,3235,3189.54,6.65,0,-66181,3318,3276,3238,3196,3158,3257,3177,71,970,100,2390,5,1,70473377,2241,20.78,1.84,12,0.52,153.00,1730.00,3470,20240723,-8.36,2400,20240909,32.50,3430,-7.29,20250226,2960,7.43,20250102,3470,-8.36,20240723,2400,32.50,20240909,3.95,N,045390,100,71 억,,4688436,N,N,0,N,00,N +20250319,110512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3175,-60,5,-1.85,1050394100,329184,95.77,3225,3265,3155,4205,2265,3235,3190.90,6.65,0,-80497,3318,3276,3238,3196,3158,3257,3177,71,970,100,2390,5,1,70473377,2238,20.75,1.84,12,0.47,153.00,1730.00,3470,20240723,-8.50,2400,20240909,32.29,3430,-7.43,20250226,2960,7.26,20250102,3470,-8.50,20240723,2400,32.29,20240909,3.95,N,045390,100,71 억,,4688436,N,N,0,N,00,N +20250319,100513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3180,-55,5,-1.70,734750354,229600,66.79,3225,3265,3155,4205,2265,3235,3200.13,6.65,0,-27815,3318,3276,3238,3196,3158,3257,3177,71,970,100,2390,5,1,70473377,2241,20.78,1.84,12,0.33,153.00,1730.00,3470,20240723,-8.36,2400,20240909,32.50,3430,-7.29,20250226,2960,7.43,20250102,3470,-8.36,20240723,2400,32.50,20240909,3.95,N,045390,100,71 억,,4688436,N,N,0,N,00,N +20250319,090514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3255,20,2,0.62,82671120,25464,7.41,3225,3265,3225,4205,2265,3235,3246.59,6.65,0,13664,3318,3276,3238,3196,3158,3257,3177,71,970,100,2390,5,1,70473377,2294,21.27,1.88,12,0.04,153.00,1730.00,3470,20240723,-6.20,2400,20240909,35.62,3430,-5.10,20250226,2960,9.97,20250102,3470,-6.20,20240723,2400,35.62,20240909,3.95,N,045390,100,71 억,,4688436,N,N,0,N,00,N 20250318,160510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3235,15,2,0.47,1109872374,343242,151.86,3245,3280,3200,4185,2255,3220,3233.49,6.58,0,2953,3280,3250,3225,3195,3170,3247,3192,71,965,100,2380,5,1,70473377,2280,21.14,1.87,12,0.49,153.00,1730.00,3470,20240723,-6.77,2400,20240909,34.79,3430,-5.69,20250226,2960,9.29,20250102,3470,-6.77,20240723,2400,34.79,20240909,3.99,N,045390,100,71 억,,4636154,N,N,0,N,00,N 20250318,150513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3250,30,2,0.93,1003272729,310348,137.31,3245,3280,3200,4185,2255,3220,3232.73,6.58,0,-232,3280,3250,3225,3195,3170,3247,3192,71,965,100,2380,5,1,70473377,2290,21.24,1.88,12,0.44,153.00,1730.00,3470,20240723,-6.34,2400,20240909,35.42,3430,-5.25,20250226,2960,9.80,20250102,3470,-6.34,20240723,2400,35.42,20240909,3.99,N,045390,100,71 억,,4636154,N,N,0,N,00,N 20250318,140512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3245,25,2,0.78,797021099,246665,109.13,3245,3280,3200,4185,2255,3220,3231.19,6.58,0,-23965,3280,3250,3225,3195,3170,3247,3192,71,965,100,2380,5,1,70473377,2287,21.21,1.88,12,0.35,153.00,1730.00,3470,20240723,-6.48,2400,20240909,35.21,3430,-5.39,20250226,2960,9.63,20250102,3470,-6.48,20240723,2400,35.21,20240909,3.99,N,045390,100,71 억,,4636154,N,N,0,N,00,N diff --git a/045510/price/prices-20250301.csv b/045510/price/prices-20250301.csv index 006617d2346f..bd3e2ddec712 100644 --- a/045510/price/prices-20250301.csv +++ b/045510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,-1,5,-0.13,14776760,18759,93.90,788,800,776,1019,549,784,787.72,0.22,0,36,814,799,788,773,762,806,780,161,235,500,560,1,1,32209292,252,14.77,0.57,12,0.06,53.00,1380.00,1350,20240321,-42.00,685,20241210,14.31,1265,-38.10,20250116,722,8.45,20250103,1350,-42.00,20240321,685,14.31,20241210,0.00,N,045510,500,161 억,,71839,N,N,0,N,00,N +20250319,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,3,2,0.38,14346170,18209,91.15,788,800,776,1019,549,784,787.86,0.22,0,343,814,799,788,773,762,806,780,161,235,500,560,1,1,32209292,253,14.85,0.57,12,0.06,53.00,1380.00,1350,20240321,-41.70,685,20241210,14.89,1265,-37.79,20250116,722,9.00,20250103,1350,-41.70,20240321,685,14.89,20241210,0.00,N,045510,500,161 억,,71839,N,N,0,N,00,N +20250319,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,3,2,0.38,13871823,17603,88.11,788,800,776,1019,549,784,788.04,0.22,0,343,814,799,788,773,762,806,780,161,235,500,560,1,1,32209292,253,14.85,0.57,12,0.05,53.00,1380.00,1350,20240321,-41.70,685,20241210,14.89,1265,-37.79,20250116,722,9.00,20250103,1350,-41.70,20240321,685,14.89,20241210,0.00,N,045510,500,161 억,,71839,N,N,0,N,00,N +20250319,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,4,2,0.51,13858439,17586,88.03,788,800,776,1019,549,784,788.04,0.22,0,343,814,799,788,773,762,806,780,161,235,500,560,1,1,32209292,254,14.87,0.57,12,0.05,53.00,1380.00,1350,20240321,-41.63,685,20241210,15.04,1265,-37.71,20250116,722,9.14,20250103,1350,-41.63,20240321,685,15.04,20241210,0.00,N,045510,500,161 억,,71839,N,N,0,N,00,N +20250319,120513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,11,2,1.40,10747779,13627,68.21,788,800,776,1019,549,784,788.71,0.22,0,232,814,799,788,773,762,806,780,161,235,500,560,1,1,32209292,256,15.00,0.58,12,0.04,53.00,1380.00,1350,20240321,-41.11,685,20241210,16.06,1265,-37.15,20250116,722,10.11,20250103,1350,-41.11,20240321,685,16.06,20241210,0.00,N,045510,500,161 억,,71839,N,N,0,N,00,N +20250319,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,791,7,2,0.89,7959158,10103,50.57,788,800,776,1019,549,784,787.80,0.22,0,-39,814,799,788,773,762,806,780,161,235,500,560,1,1,32209292,255,14.92,0.57,12,0.03,53.00,1380.00,1350,20240321,-41.41,685,20241210,15.47,1265,-37.47,20250116,722,9.56,20250103,1350,-41.41,20240321,685,15.47,20241210,0.00,N,045510,500,161 억,,71839,N,N,0,N,00,N +20250319,100514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,-6,5,-0.77,2859538,3655,18.30,788,800,776,1019,549,784,782.36,0.22,0,-51,814,799,788,773,762,806,780,161,235,500,560,1,1,32209292,251,14.68,0.56,12,0.01,53.00,1380.00,1350,20240321,-42.37,685,20241210,13.58,1265,-38.50,20250116,722,7.76,20250103,1350,-42.37,20240321,685,13.58,20241210,0.00,N,045510,500,161 억,,71839,N,N,0,N,00,N +20250319,090515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,4,2,0.51,12608,16,0.08,788,788,788,1019,549,784,788.00,0.22,0,-1,814,799,788,773,762,806,780,161,235,500,560,1,1,32209292,254,14.87,0.57,12,0.00,53.00,1380.00,1350,20240321,-41.63,685,20241210,15.04,1265,-37.71,20250116,722,9.14,20250103,1350,-41.63,20240321,685,15.04,20241210,0.00,N,045510,500,161 억,,71839,N,N,0,N,00,N 20250318,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-3,5,-0.38,14256745,18058,62.86,777,803,777,1023,551,787,789.50,0.19,0,-577,813,799,790,776,767,795,772,161,236,500,560,1,1,32209292,253,14.79,0.57,12,0.06,53.00,1380.00,1350,20240321,-41.93,685,20241210,14.45,1265,-38.02,20250116,722,8.59,20250103,1350,-41.93,20240321,685,14.45,20241210,0.00,N,045510,500,161 억,,61916,N,N,0,N,00,N 20250318,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,5,2,0.64,13040732,16507,57.46,777,803,777,1023,551,787,790.01,0.19,0,961,813,799,790,776,767,795,772,161,236,500,560,1,1,32209292,255,14.94,0.57,12,0.05,53.00,1380.00,1350,20240321,-41.33,685,20241210,15.62,1265,-37.39,20250116,722,9.70,20250103,1350,-41.33,20240321,685,15.62,20241210,0.00,N,045510,500,161 억,,61916,N,N,0,N,00,N 20250318,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,7,2,0.89,10033528,12677,44.13,777,803,777,1023,551,787,791.47,0.19,0,1107,813,799,790,776,767,795,772,161,236,500,560,1,1,32209292,256,14.98,0.58,12,0.04,53.00,1380.00,1350,20240321,-41.19,685,20241210,15.91,1265,-37.23,20250116,722,9.97,20250103,1350,-41.19,20240321,685,15.91,20241210,0.00,N,045510,500,161 억,,61916,N,N,0,N,00,N diff --git a/045520/price/prices-20250301.csv b/045520/price/prices-20250301.csv index 3afb47c4998c..6cb0fdc906bb 100644 --- a/045520/price/prices-20250301.csv +++ b/045520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,-30,5,-0.60,35467476,7112,131.24,5020,5020,4960,6520,3520,5020,4986.99,0.90,0,-629,5133,5076,5013,4956,4893,5105,4985,37,1500,500,3410,5,1,6500000,324,-4.38,1.43,12,0.11,-1139.00,3485.00,8520,20240329,-41.43,3960,20241210,26.01,6090,-18.06,20250113,4370,14.19,20250102,8520,-41.43,20240329,3960,26.01,20241210,0.04,N,045520,500,36 억,,58774,N,N,0,N,00,N +20250319,150513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4995,-25,5,-0.50,30320786,6081,112.22,5020,5020,4960,6520,3520,5020,4986.15,0.90,0,-616,5133,5076,5013,4956,4893,5105,4985,37,1500,500,3410,5,1,6500000,325,-4.39,1.43,12,0.09,-1139.00,3485.00,8520,20240329,-41.37,3960,20241210,26.14,6090,-17.98,20250113,4370,14.30,20250102,8520,-41.37,20240329,3960,26.14,20241210,0.04,N,045520,500,36 억,,58774,N,N,0,N,00,N +20250319,140514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,-20,5,-0.40,27725106,5561,102.62,5020,5020,4960,6520,3520,5020,4985.63,0.90,0,-628,5133,5076,5013,4956,4893,5105,4985,37,1500,500,3410,10,1,6500000,325,-4.39,1.43,12,0.09,-1139.00,3485.00,8520,20240329,-41.31,3960,20241210,26.26,6090,-17.90,20250113,4370,14.42,20250102,8520,-41.31,20240329,3960,26.26,20241210,0.04,N,045520,500,36 억,,58774,N,N,0,N,00,N +20250319,130513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4995,-25,5,-0.50,25397246,5095,94.02,5020,5020,4960,6520,3520,5020,4984.74,0.90,0,-628,5133,5076,5013,4956,4893,5105,4985,37,1500,500,3410,5,1,6500000,325,-4.39,1.43,12,0.08,-1139.00,3485.00,8520,20240329,-41.37,3960,20241210,26.14,6090,-17.98,20250113,4370,14.30,20250102,8520,-41.37,20240329,3960,26.14,20241210,0.04,N,045520,500,36 억,,58774,N,N,0,N,00,N +20250319,120513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4970,-50,5,-1.00,23648226,4745,87.56,5020,5020,4960,6520,3520,5020,4983.82,0.90,0,-628,5133,5076,5013,4956,4893,5105,4985,37,1500,500,3410,5,1,6500000,323,-4.36,1.43,12,0.07,-1139.00,3485.00,8520,20240329,-41.67,3960,20241210,25.51,6090,-18.39,20250113,4370,13.73,20250102,8520,-41.67,20240329,3960,25.51,20241210,0.04,N,045520,500,36 억,,58774,N,N,0,N,00,N +20250319,110513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,-45,5,-0.90,22657961,4546,83.89,5020,5020,4960,6520,3520,5020,4984.15,0.90,0,-645,5133,5076,5013,4956,4893,5105,4985,37,1500,500,3410,5,1,6500000,323,-4.37,1.43,12,0.07,-1139.00,3485.00,8520,20240329,-41.61,3960,20241210,25.63,6090,-18.31,20250113,4370,13.84,20250102,8520,-41.61,20240329,3960,25.63,20241210,0.04,N,045520,500,36 억,,58774,N,N,0,N,00,N +20250319,100514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,-45,5,-0.90,20609005,4134,76.29,5020,5020,4960,6520,3520,5020,4985.25,0.90,0,-647,5133,5076,5013,4956,4893,5105,4985,37,1500,500,3410,5,1,6500000,323,-4.37,1.43,12,0.06,-1139.00,3485.00,8520,20240329,-41.61,3960,20241210,25.63,6090,-18.31,20250113,4370,13.84,20250102,8520,-41.61,20240329,3960,25.63,20241210,0.04,N,045520,500,36 억,,58774,N,N,0,N,00,N +20250319,090515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-10,5,-0.20,2036060,406,7.49,5020,5020,5010,6520,3520,5020,5014.93,0.90,0,-200,5133,5076,5013,4956,4893,5105,4985,37,1500,500,3410,10,1,6500000,326,-4.40,1.44,12,0.01,-1139.00,3485.00,8520,20240329,-41.20,3960,20241210,26.52,6090,-17.73,20250113,4370,14.65,20250102,8520,-41.20,20240329,3960,26.52,20241210,0.04,N,045520,500,36 억,,58774,N,N,0,N,00,N 20250318,160511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,40,2,0.80,27048275,5419,42.61,4980,5070,4950,6470,3490,4980,4991.38,0.90,0,282,5170,5075,4965,4870,4760,5122,4917,37,1490,500,3380,10,1,6500000,326,-4.41,1.44,12,0.08,-1139.00,3485.00,8520,20240329,-41.08,3960,20241210,26.77,6090,-17.57,20250113,4370,14.87,20250102,8520,-41.08,20240329,3960,26.77,20241210,0.04,N,045520,500,36 억,,58492,N,N,0,N,00,N 20250318,150514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,30,2,0.60,26606715,5331,41.91,4980,5070,4950,6470,3490,4980,4990.94,0.90,0,294,5170,5075,4965,4870,4760,5122,4917,37,1490,500,3380,10,1,6500000,326,-4.40,1.44,12,0.08,-1139.00,3485.00,8520,20240329,-41.20,3960,20241210,26.52,6090,-17.73,20250113,4370,14.65,20250102,8520,-41.20,20240329,3960,26.52,20241210,0.04,N,045520,500,36 억,,58492,N,N,0,N,00,N 20250318,140513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,40,2,0.80,26451541,5300,41.67,4980,5070,4950,6470,3490,4980,4990.86,0.90,0,294,5170,5075,4965,4870,4760,5122,4917,37,1490,500,3380,10,1,6500000,326,-4.41,1.44,12,0.08,-1139.00,3485.00,8520,20240329,-41.08,3960,20241210,26.77,6090,-17.57,20250113,4370,14.87,20250102,8520,-41.08,20240329,3960,26.77,20241210,0.04,N,045520,500,36 억,,58492,N,N,0,N,00,N diff --git a/045660/price/prices-20250301.csv b/045660/price/prices-20250301.csv index 7048649ffc00..036069549796 100644 --- a/045660/price/prices-20250301.csv +++ b/045660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31900,-2150,5,-6.31,16133718800,495090,105.95,34100,34250,31250,44250,23850,34050,32585.88,3.82,0,-54166,35483,34766,33783,33066,32083,35125,33425,41,10200,500,21110,50,1,8260000,2635,54.91,2.73,12,5.99,581.00,11702.00,46300,20241210,-31.10,11420,20241120,179.33,35950,-11.27,20250102,24100,32.37,20250124,46300,-31.10,20241210,11420,179.33,20241120,7.48,N,045660,500,41 억,,315227,N,N,0,N,00,N +20250319,150514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31750,-2300,5,-6.75,15339503625,470079,100.60,34100,34250,31250,44250,23850,34050,32629.15,3.82,0,-50173,35483,34766,33783,33066,32083,35125,33425,41,10200,500,21110,50,1,8260000,2623,54.65,2.71,12,5.69,581.00,11702.00,46300,20241210,-31.43,11420,20241120,178.02,35950,-11.68,20250102,24100,31.74,20250124,46300,-31.43,20241210,11420,178.02,20241120,7.48,N,045660,500,41 억,,315227,N,N,0,N,00,N +20250319,140515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31750,-2300,5,-6.75,14302852475,437488,93.62,34100,34250,31250,44250,23850,34050,32690.46,3.82,0,-42494,35483,34766,33783,33066,32083,35125,33425,41,10200,500,21110,50,1,8260000,2623,54.65,2.71,12,5.30,581.00,11702.00,46300,20241210,-31.43,11420,20241120,178.02,35950,-11.68,20250102,24100,31.74,20250124,46300,-31.43,20241210,11420,178.02,20241120,7.48,N,045660,500,41 억,,315227,N,N,0,N,00,N +20250319,130514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31700,-2350,5,-6.90,13055363600,398374,85.25,34100,34250,31250,44250,23850,34050,32768.86,3.82,0,-34925,35483,34766,33783,33066,32083,35125,33425,41,10200,500,21110,50,1,8260000,2618,54.56,2.71,12,4.82,581.00,11702.00,46300,20241210,-31.53,11420,20241120,177.58,35950,-11.82,20250102,24100,31.54,20250124,46300,-31.53,20241210,11420,177.58,20241120,7.48,N,045660,500,41 억,,315227,N,N,0,N,00,N +20250319,120513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32500,-1550,5,-4.55,9809881500,296631,63.48,34100,34250,32100,44250,23850,34050,33068.14,3.82,0,-29853,35483,34766,33783,33066,32083,35125,33425,41,10200,500,21110,50,1,8260000,2685,55.94,2.78,12,3.59,581.00,11702.00,46300,20241210,-29.81,11420,20241120,184.59,35950,-9.60,20250102,24100,34.85,20250124,46300,-29.81,20241210,11420,184.59,20241120,7.48,N,045660,500,41 억,,315227,N,N,0,N,00,N +20250319,110513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32700,-1350,5,-3.96,8714385000,262948,56.27,34100,34250,32100,44250,23850,34050,33138.11,3.82,0,-25027,35483,34766,33783,33066,32083,35125,33425,41,10200,500,21110,50,1,8260000,2701,56.28,2.79,12,3.18,581.00,11702.00,46300,20241210,-29.37,11420,20241120,186.34,35950,-9.04,20250102,24100,35.68,20250124,46300,-29.37,20241210,11420,186.34,20241120,7.48,N,045660,500,41 억,,315227,N,N,0,N,00,N +20250319,100514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32950,-1100,5,-3.23,6249893550,187387,40.10,34100,34250,32400,44250,23850,34050,33349.65,3.82,0,-26772,35483,34766,33783,33066,32083,35125,33425,41,10200,500,21110,50,1,8260000,2722,56.71,2.82,12,2.27,581.00,11702.00,46300,20241210,-28.83,11420,20241120,188.53,35950,-8.34,20250102,24100,36.72,20250124,46300,-28.83,20241210,11420,188.53,20241120,7.48,N,045660,500,41 억,,315227,N,N,0,N,00,N +20250319,090515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33950,-100,5,-0.29,824373650,24215,5.18,34100,34250,33900,44250,23850,34050,34043.70,3.82,0,-3394,35483,34766,33783,33066,32083,35125,33425,41,10200,500,21110,50,1,8260000,2804,58.43,2.90,12,0.29,581.00,11702.00,46300,20241210,-26.67,11420,20241120,197.29,35950,-5.56,20250102,24100,40.87,20250124,46300,-26.67,20241210,11420,197.29,20241120,7.48,N,045660,500,41 억,,315227,N,N,0,N,00,N 20250318,160511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34050,600,2,1.79,15562636975,461801,80.90,33450,34500,32800,43450,23450,33450,33699.04,3.67,0,12454,35150,34300,33200,32350,31250,34725,32775,41,10000,500,20730,50,1,8260000,2813,58.61,2.91,12,5.59,581.00,11702.00,46300,20241210,-26.46,11420,20241120,198.16,35950,-5.29,20250102,24100,41.29,20250124,46300,-26.46,20241210,11420,198.16,20241120,7.12,N,045660,500,41 억,,303339,N,N,0,N,00,N 20250318,150514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33800,350,2,1.05,14791258425,439048,76.91,33450,34500,32800,43450,23450,33450,33689.39,3.67,0,14201,35150,34300,33200,32350,31250,34725,32775,41,10000,500,20730,50,1,8260000,2792,58.18,2.89,12,5.32,581.00,11702.00,46300,20241210,-27.00,11420,20241120,195.97,35950,-5.98,20250102,24100,40.25,20250124,46300,-27.00,20241210,11420,195.97,20241120,7.12,N,045660,500,41 억,,303339,N,N,0,N,00,N 20250318,140513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33800,350,2,1.05,13111601850,389333,68.20,33450,34500,32800,43450,23450,33450,33677.09,3.67,0,23022,35150,34300,33200,32350,31250,34725,32775,41,10000,500,20730,50,1,8260000,2792,58.18,2.89,12,4.71,581.00,11702.00,46300,20241210,-27.00,11420,20241120,195.97,35950,-5.98,20250102,24100,40.25,20250124,46300,-27.00,20241210,11420,195.97,20241120,7.12,N,045660,500,41 억,,303339,N,N,0,N,00,N diff --git a/045970/price/prices-20250301.csv b/045970/price/prices-20250301.csv index 22cb4f0c9870..892355697ec1 100644 --- a/045970/price/prices-20250301.csv +++ b/045970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,55,2,1.66,76041985,22556,42.59,3300,3435,3280,4305,2325,3315,3371.25,2.65,0,552,3488,3401,3353,3266,3218,3377,3242,132,990,500,2320,5,1,26314876,887,-3.36,0.80,12,0.09,-1002.00,4210.00,10440,20240711,-67.72,3070,20241209,9.77,4645,-27.45,20250108,3115,8.19,20250311,10440,-67.72,20240711,3070,9.77,20241209,0.08,N,045970,500,131 억,,697029,N,N,0,N,00,N +20250319,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,60,2,1.81,66704920,19783,37.36,3300,3435,3280,4305,2325,3315,3371.83,2.65,0,-609,3488,3401,3353,3266,3218,3377,3242,132,990,500,2320,5,1,26314876,888,-3.37,0.80,12,0.08,-1002.00,4210.00,10440,20240711,-67.67,3070,20241209,9.93,4645,-27.34,20250108,3115,8.35,20250311,10440,-67.67,20240711,3070,9.93,20241209,0.08,N,045970,500,131 억,,697029,N,N,0,N,00,N +20250319,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,80,2,2.41,63473845,18827,35.55,3300,3435,3280,4305,2325,3315,3371.43,2.65,0,-155,3488,3401,3353,3266,3218,3377,3242,132,990,500,2320,5,1,26314876,893,-3.39,0.81,12,0.07,-1002.00,4210.00,10440,20240711,-67.48,3070,20241209,10.59,4645,-26.91,20250108,3115,8.99,20250311,10440,-67.48,20240711,3070,10.59,20241209,0.08,N,045970,500,131 억,,697029,N,N,0,N,00,N +20250319,130514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,90,2,2.71,56329115,16721,31.57,3300,3435,3280,4305,2325,3315,3368.76,2.65,0,1606,3488,3401,3353,3266,3218,3377,3242,132,990,500,2320,5,1,26314876,896,-3.40,0.81,12,0.06,-1002.00,4210.00,10440,20240711,-67.39,3070,20241209,10.91,4645,-26.70,20250108,3115,9.31,20250311,10440,-67.39,20240711,3070,10.91,20241209,0.08,N,045970,500,131 억,,697029,N,N,0,N,00,N +20250319,120513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,60,2,1.81,37162070,11102,20.96,3300,3400,3280,4305,2325,3315,3347.33,2.65,0,-1456,3488,3401,3353,3266,3218,3377,3242,132,990,500,2320,5,1,26314876,888,-3.37,0.80,12,0.04,-1002.00,4210.00,10440,20240711,-67.67,3070,20241209,9.93,4645,-27.34,20250108,3115,8.35,20250311,10440,-67.67,20240711,3070,9.93,20241209,0.08,N,045970,500,131 억,,697029,N,N,0,N,00,N +20250319,110514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,40,2,1.21,31135925,9308,17.58,3300,3400,3280,4305,2325,3315,3345.07,2.65,0,-1362,3488,3401,3353,3266,3218,3377,3242,132,990,500,2320,5,1,26314876,883,-3.35,0.80,12,0.04,-1002.00,4210.00,10440,20240711,-67.86,3070,20241209,9.28,4645,-27.77,20250108,3115,7.70,20250311,10440,-67.86,20240711,3070,9.28,20241209,0.08,N,045970,500,131 억,,697029,N,N,0,N,00,N +20250319,100515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,65,2,1.96,24996680,7488,14.14,3300,3400,3280,4305,2325,3315,3338.23,2.65,0,-160,3488,3401,3353,3266,3218,3377,3242,132,990,500,2320,5,1,26314876,889,-3.37,0.80,12,0.03,-1002.00,4210.00,10440,20240711,-67.62,3070,20241209,10.10,4645,-27.23,20250108,3115,8.51,20250311,10440,-67.62,20240711,3070,10.10,20241209,0.08,N,045970,500,131 억,,697029,N,N,0,N,00,N +20250319,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,35,2,1.06,4642770,1392,2.63,3300,3350,3280,4305,2325,3315,3335.32,2.65,0,-118,3488,3401,3353,3266,3218,3377,3242,132,990,500,2320,5,1,26314876,882,-3.34,0.80,12,0.01,-1002.00,4210.00,10440,20240711,-67.91,3070,20241209,9.12,4645,-27.88,20250108,3115,7.54,20250311,10440,-67.91,20240711,3070,9.12,20241209,0.08,N,045970,500,131 억,,697029,N,N,0,N,00,N 20250318,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-115,5,-3.35,177915976,52936,159.60,3430,3440,3305,4455,2405,3430,3360.96,2.69,0,-10908,3630,3530,3445,3345,3260,3580,3395,132,1025,500,2400,5,1,26314876,872,-3.31,0.79,12,0.20,-1002.00,4210.00,10440,20240711,-68.25,3070,20241209,7.98,4645,-28.63,20250108,3115,6.42,20250311,10440,-68.25,20240711,3070,7.98,20241209,0.08,N,045970,500,131 억,,707630,N,N,0,N,00,N 20250318,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-100,5,-2.92,172340506,51257,154.54,3430,3440,3305,4455,2405,3430,3362.28,2.69,0,-9580,3630,3530,3445,3345,3260,3580,3395,132,1025,500,2400,5,1,26314876,876,-3.32,0.79,12,0.19,-1002.00,4210.00,10440,20240711,-68.10,3070,20241209,8.47,4645,-28.31,20250108,3115,6.90,20250311,10440,-68.10,20240711,3070,8.47,20241209,0.08,N,045970,500,131 억,,707630,N,N,0,N,00,N 20250318,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,-125,5,-3.64,167899231,49918,150.50,3430,3440,3305,4455,2405,3430,3363.50,2.69,0,-9333,3630,3530,3445,3345,3260,3580,3395,132,1025,500,2400,5,1,26314876,870,-3.30,0.79,12,0.19,-1002.00,4210.00,10440,20240711,-68.34,3070,20241209,7.65,4645,-28.85,20250108,3115,6.10,20250311,10440,-68.34,20240711,3070,7.65,20241209,0.08,N,045970,500,131 억,,707630,N,N,0,N,00,N diff --git a/046070/price/prices-20250301.csv b/046070/price/prices-20250301.csv index 6302a981ec2b..80231c2d4444 100644 --- a/046070/price/prices-20250301.csv +++ b/046070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160513,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12000,20240308,-14.33,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250319,150514,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12000,20240308,-14.33,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250319,140515,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12000,20240308,-14.33,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250319,130514,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12000,20240308,-14.33,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250319,120514,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12000,20240308,-14.33,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250319,110514,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12000,20240308,-14.33,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250319,100515,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12000,20240308,-14.33,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250319,090516,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12000,20240308,-14.33,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250318,160512,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12000,20240308,-14.33,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250318,150515,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12000,20240308,-14.33,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250318,140513,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12000,20240308,-14.33,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N diff --git a/046120/price/prices-20250301.csv b/046120/price/prices-20250301.csv index fcf0b8e751ea..9d62389f6327 100644 --- a/046120/price/prices-20250301.csv +++ b/046120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,10,2,0.41,234595582,96688,105.43,2415,2460,2370,3135,1695,2415,2426.32,2.06,0,-6566,2505,2460,2400,2355,2295,2482,2377,137,720,500,1640,5,1,27449486,666,-29.94,1.23,12,0.35,-81.00,1966.00,3555,20240314,-31.79,1791,20241209,35.40,2790,-13.08,20250219,1906,27.23,20250102,3535,-31.40,20240319,1791,35.40,20241209,0.79,N,046120,500,137 억,,564658,N,N,0,N,00,N +20250319,150515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,5,2,0.21,215045297,88627,96.64,2415,2460,2370,3135,1695,2415,2426.41,2.06,0,-3049,2505,2460,2400,2355,2295,2482,2377,137,720,500,1640,5,1,27449486,664,-29.88,1.23,12,0.32,-81.00,1966.00,3555,20240314,-31.93,1791,20241209,35.12,2790,-13.26,20250219,1906,26.97,20250102,3535,-31.54,20240319,1791,35.12,20241209,0.79,N,046120,500,137 억,,564658,N,N,0,N,00,N +20250319,140516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,5,2,0.21,208507677,85922,93.69,2415,2460,2370,3135,1695,2415,2426.71,2.06,0,-2981,2505,2460,2400,2355,2295,2482,2377,137,720,500,1640,5,1,27449486,664,-29.88,1.23,12,0.31,-81.00,1966.00,3555,20240314,-31.93,1791,20241209,35.12,2790,-13.26,20250219,1906,26.97,20250102,3535,-31.54,20240319,1791,35.12,20241209,0.79,N,046120,500,137 억,,564658,N,N,0,N,00,N +20250319,130514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,10,2,0.41,197398127,81337,88.69,2415,2460,2370,3135,1695,2415,2426.92,2.06,0,-2340,2505,2460,2400,2355,2295,2482,2377,137,720,500,1640,5,1,27449486,666,-29.94,1.23,12,0.30,-81.00,1966.00,3555,20240314,-31.79,1791,20241209,35.40,2790,-13.08,20250219,1906,27.23,20250102,3535,-31.40,20240319,1791,35.40,20241209,0.79,N,046120,500,137 억,,564658,N,N,0,N,00,N +20250319,120514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,25,2,1.04,194606057,80186,87.43,2415,2460,2370,3135,1695,2415,2426.93,2.06,0,-2244,2505,2460,2400,2355,2295,2482,2377,137,720,500,1640,5,1,27449486,670,-30.12,1.24,12,0.29,-81.00,1966.00,3555,20240314,-31.36,1791,20241209,36.24,2790,-12.54,20250219,1906,28.02,20250102,3535,-30.98,20240319,1791,36.24,20241209,0.79,N,046120,500,137 억,,564658,N,N,0,N,00,N +20250319,110514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,-10,5,-0.41,134468577,55290,60.29,2415,2460,2370,3135,1695,2415,2432.06,2.06,0,-1063,2505,2460,2400,2355,2295,2482,2377,137,720,500,1640,5,1,27449486,660,-29.69,1.22,12,0.20,-81.00,1966.00,3555,20240314,-32.35,1791,20241209,34.28,2790,-13.80,20250219,1906,26.18,20250102,3535,-31.97,20240319,1791,34.28,20241209,0.79,N,046120,500,137 억,,564658,N,N,0,N,00,N +20250319,100515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,25,2,1.04,96240932,39465,43.03,2415,2460,2370,3135,1695,2415,2438.64,2.06,0,-25,2505,2460,2400,2355,2295,2482,2377,137,720,500,1640,5,1,27449486,670,-30.12,1.24,12,0.14,-81.00,1966.00,3555,20240314,-31.36,1791,20241209,36.24,2790,-12.54,20250219,1906,28.02,20250102,3535,-30.98,20240319,1791,36.24,20241209,0.79,N,046120,500,137 억,,564658,N,N,0,N,00,N +20250319,090516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-5,5,-0.21,6524095,2726,2.97,2415,2415,2370,3135,1695,2415,2393.29,2.06,0,-383,2505,2460,2400,2355,2295,2482,2377,137,720,500,1640,5,1,27449486,662,-29.75,1.23,12,0.01,-81.00,1966.00,3555,20240314,-32.21,1791,20241209,34.56,2790,-13.62,20250219,1906,26.44,20250102,3535,-31.82,20240319,1791,34.56,20241209,0.79,N,046120,500,137 억,,564658,N,N,0,N,00,N 20250318,160512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,45,2,1.90,216880284,90462,53.34,2370,2445,2340,3080,1660,2370,2398.43,2.01,0,16160,2523,2446,2398,2321,2273,2422,2297,137,710,500,1610,5,1,27449486,663,-29.81,1.23,12,0.33,-81.00,1966.00,3555,20240314,-32.07,1791,20241209,34.84,2790,-13.44,20250219,1906,26.71,20250102,3535,-31.68,20240319,1791,34.84,20241209,0.78,N,046120,500,137 억,,550574,N,N,0,N,00,N 20250318,150515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,30,2,1.27,216245199,90199,53.18,2370,2445,2340,3080,1660,2370,2398.40,2.01,0,16165,2523,2446,2398,2321,2273,2422,2297,137,710,500,1610,5,1,27449486,659,-29.63,1.22,12,0.33,-81.00,1966.00,3555,20240314,-32.49,1791,20241209,34.00,2790,-13.98,20250219,1906,25.92,20250102,3535,-32.11,20240319,1791,34.00,20241209,0.78,N,046120,500,137 억,,550574,N,N,0,N,00,N 20250318,140514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,55,2,2.32,196863697,82168,48.45,2370,2445,2340,3080,1660,2370,2396.88,2.01,0,18134,2523,2446,2398,2321,2273,2422,2297,137,710,500,1610,5,1,27449486,666,-29.94,1.23,12,0.30,-81.00,1966.00,3555,20240314,-31.79,1791,20241209,35.40,2790,-13.08,20250219,1906,27.23,20250102,3535,-31.40,20240319,1791,35.40,20241209,0.78,N,046120,500,137 억,,550574,N,N,0,N,00,N diff --git a/046210/price/prices-20250301.csv b/046210/price/prices-20250301.csv index e77c1afef34a..94d0de49bc70 100644 --- a/046210/price/prices-20250301.csv +++ b/046210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,-85,5,-3.23,321590683,125746,187.96,2600,2650,2470,3425,1845,2635,2557.47,0.50,0,-19600,2795,2715,2670,2590,2545,2692,2567,218,790,500,500,5,1,43657588,1113,-18.89,1.65,12,0.29,-135.00,1550.00,5450,20240326,-53.21,1987,20250310,28.33,3315,-23.08,20250115,1987,28.33,20250310,5450,-53.21,20240326,1987,28.33,20250310,0.19,N,046210,500,218 억,,219545,N,N,8,N,00,N +20250319,150515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,-90,5,-3.42,316161418,123609,184.77,2600,2650,2470,3425,1845,2635,2557.75,0.50,0,-19230,2795,2715,2670,2590,2545,2692,2567,218,790,500,500,5,1,43657588,1111,-18.85,1.64,12,0.28,-135.00,1550.00,5450,20240326,-53.30,1987,20250310,28.08,3315,-23.23,20250115,1987,28.08,20250310,5450,-53.30,20240326,1987,28.08,20250310,0.19,N,046210,500,218 억,,219545,N,N,131,N,00,N +20250319,140516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,-150,5,-5.69,286175138,111638,166.88,2600,2650,2480,3425,1845,2635,2563.42,0.50,0,-17430,2795,2715,2670,2590,2545,2692,2567,218,790,500,500,5,1,43657588,1085,-18.41,1.60,12,0.26,-135.00,1550.00,5450,20240326,-54.40,1987,20250310,25.06,3315,-25.04,20250115,1987,25.06,20250310,5450,-54.40,20240326,1987,25.06,20250310,0.19,N,046210,500,218 억,,219545,N,N,131,N,00,N +20250319,130515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2530,-105,5,-3.98,200196753,77292,115.54,2600,2650,2515,3425,1845,2635,2590.14,0.50,0,-7829,2795,2715,2670,2590,2545,2692,2567,218,790,500,500,5,1,43657588,1105,-18.74,1.63,12,0.18,-135.00,1550.00,5450,20240326,-53.58,1987,20250310,27.33,3315,-23.68,20250115,1987,27.33,20250310,5450,-53.58,20240326,1987,27.33,20250310,0.19,N,046210,500,218 억,,219545,N,N,131,N,00,N +20250319,120514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2525,-110,5,-4.17,190759158,73568,109.97,2600,2650,2515,3425,1845,2635,2592.96,0.50,0,-6355,2795,2715,2670,2590,2545,2692,2567,218,790,500,500,5,1,43657588,1102,-18.70,1.63,12,0.17,-135.00,1550.00,5450,20240326,-53.67,1987,20250310,27.08,3315,-23.83,20250115,1987,27.08,20250310,5450,-53.67,20240326,1987,27.08,20250310,0.19,N,046210,500,218 억,,219545,N,N,131,N,00,N +20250319,110514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,-115,5,-4.36,175663428,67596,101.04,2600,2650,2515,3425,1845,2635,2598.73,0.50,0,-6592,2795,2715,2670,2590,2545,2692,2567,218,790,500,500,5,1,43657588,1100,-18.67,1.63,12,0.15,-135.00,1550.00,5450,20240326,-53.76,1987,20250310,26.82,3315,-23.98,20250115,1987,26.82,20250310,5450,-53.76,20240326,1987,26.82,20250310,0.19,N,046210,500,218 억,,219545,N,N,131,N,00,N +20250319,100515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2610,-25,5,-0.95,96004520,36625,54.75,2600,2650,2580,3425,1845,2635,2621.28,0.50,0,-4449,2795,2715,2670,2590,2545,2692,2567,218,790,500,500,5,1,43657588,1139,-19.33,1.68,12,0.08,-135.00,1550.00,5450,20240326,-52.11,1987,20250310,31.35,3315,-21.27,20250115,1987,31.35,20250310,5450,-52.11,20240326,1987,31.35,20250310,0.19,N,046210,500,218 억,,219545,N,N,131,N,00,N +20250319,090516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2605,-30,5,-1.14,12013065,4617,6.90,2600,2635,2590,3425,1845,2635,2601.92,0.50,0,-832,2795,2715,2670,2590,2545,2692,2567,218,790,500,500,5,1,43657588,1137,-19.30,1.68,12,0.01,-135.00,1550.00,5450,20240326,-52.20,1987,20250310,31.10,3315,-21.42,20250115,1987,31.10,20250310,5450,-52.20,20240326,1987,31.10,20250310,0.19,N,046210,500,218 억,,219545,N,N,131,N,00,N 20250318,160512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2635,-25,5,-0.94,178070586,66883,60.30,2750,2750,2625,3455,1865,2660,2662.42,0.53,0,-11570,2896,2777,2681,2562,2466,2837,2622,218,795,500,500,5,1,43657588,1150,-19.52,1.70,12,0.15,-135.00,1550.00,5450,20240326,-51.65,1987,20250310,32.61,3315,-20.51,20250115,1987,32.61,20250310,5450,-51.65,20240326,1987,32.61,20250310,0.19,N,046210,500,218 억,,231129,N,N,131,N,00,N 20250318,150515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,-20,5,-0.75,160731261,60306,54.37,2750,2750,2625,3455,1865,2660,2665.26,0.53,0,-11044,2896,2777,2681,2562,2466,2837,2622,218,795,500,500,5,1,43657588,1153,-19.56,1.70,12,0.14,-135.00,1550.00,5450,20240326,-51.56,1987,20250310,32.86,3315,-20.36,20250115,1987,32.86,20250310,5450,-51.56,20240326,1987,32.86,20250310,0.19,N,046210,500,218 억,,231129,N,N,1,N,00,N 20250318,140514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2655,-5,5,-0.19,146655721,54983,49.57,2750,2750,2625,3455,1865,2660,2667.29,0.53,0,-11188,2896,2777,2681,2562,2466,2837,2622,218,795,500,500,5,1,43657588,1159,-19.67,1.71,12,0.13,-135.00,1550.00,5450,20240326,-51.28,1987,20250310,33.62,3315,-19.91,20250115,1987,33.62,20250310,5450,-51.28,20240326,1987,33.62,20250310,0.19,N,046210,500,218 억,,231129,N,N,1,N,00,N diff --git a/046310/price/prices-20250301.csv b/046310/price/prices-20250301.csv index 39277a2ff3c0..63c972e28509 100644 --- a/046310/price/prices-20250301.csv +++ b/046310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,0,3,0.00,23313473,9892,68.73,2345,2370,2335,3065,1655,2360,2356.73,2.89,0,-1261,2380,2370,2360,2350,2340,2375,2355,82,705,500,1740,5,1,16418641,387,2.92,0.54,12,0.06,807.00,4405.00,3180,20240508,-25.79,1996,20241209,18.24,2640,-10.61,20250214,2185,8.01,20250103,3180,-25.79,20240508,1996,18.24,20241209,2.33,N,046310,500,82 억,,475024,N,N,0,N,00,N +20250319,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-10,5,-0.42,22048168,9355,65.00,2345,2370,2335,3065,1655,2360,2356.82,2.89,0,-1238,2380,2370,2360,2350,2340,2375,2355,82,705,500,1740,5,1,16418641,386,2.91,0.53,12,0.06,807.00,4405.00,3180,20240508,-26.10,1996,20241209,17.74,2640,-10.98,20250214,2185,7.55,20250103,3180,-26.10,20240508,1996,17.74,20241209,2.33,N,046310,500,82 억,,475024,N,N,0,N,00,N +20250319,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,-5,5,-0.21,15832720,6711,46.63,2345,2370,2335,3065,1655,2360,2359.21,2.89,0,-1213,2380,2370,2360,2350,2340,2375,2355,82,705,500,1740,5,1,16418641,387,2.92,0.53,12,0.04,807.00,4405.00,3180,20240508,-25.94,1996,20241209,17.99,2640,-10.80,20250214,2185,7.78,20250103,3180,-25.94,20240508,1996,17.99,20241209,2.33,N,046310,500,82 억,,475024,N,N,0,N,00,N +20250319,130515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,-5,5,-0.21,14553610,6167,42.85,2345,2370,2335,3065,1655,2360,2359.92,2.89,0,-1213,2380,2370,2360,2350,2340,2375,2355,82,705,500,1740,5,1,16418641,387,2.92,0.53,12,0.04,807.00,4405.00,3180,20240508,-25.94,1996,20241209,17.99,2640,-10.80,20250214,2185,7.78,20250103,3180,-25.94,20240508,1996,17.99,20241209,2.33,N,046310,500,82 억,,475024,N,N,0,N,00,N +20250319,120515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,0,3,0.00,11037815,4672,32.46,2345,2370,2335,3065,1655,2360,2362.57,2.89,0,-1179,2380,2370,2360,2350,2340,2375,2355,82,705,500,1740,5,1,16418641,387,2.92,0.54,12,0.03,807.00,4405.00,3180,20240508,-25.79,1996,20241209,18.24,2640,-10.61,20250214,2185,8.01,20250103,3180,-25.79,20240508,1996,18.24,20241209,2.33,N,046310,500,82 억,,475024,N,N,0,N,00,N +20250319,110515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,0,3,0.00,9975810,4222,29.33,2345,2370,2335,3065,1655,2360,2362.85,2.89,0,-1179,2380,2370,2360,2350,2340,2375,2355,82,705,500,1740,5,1,16418641,387,2.92,0.54,12,0.03,807.00,4405.00,3180,20240508,-25.79,1996,20241209,18.24,2640,-10.61,20250214,2185,8.01,20250103,3180,-25.79,20240508,1996,18.24,20241209,2.33,N,046310,500,82 억,,475024,N,N,0,N,00,N +20250319,100516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,0,3,0.00,3083225,1310,9.10,2345,2360,2335,3065,1655,2360,2353.39,2.89,0,-244,2380,2370,2360,2350,2340,2375,2355,82,705,500,1740,5,1,16418641,387,2.92,0.54,12,0.01,807.00,4405.00,3180,20240508,-25.79,1996,20241209,18.24,2640,-10.61,20250214,2185,8.01,20250103,3180,-25.79,20240508,1996,18.24,20241209,2.33,N,046310,500,82 억,,475024,N,N,0,N,00,N +20250319,090517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,-25,5,-1.06,737485,315,2.19,2345,2345,2335,3065,1655,2360,2338.25,2.89,0,-65,2380,2370,2360,2350,2340,2375,2355,82,705,500,1740,5,1,16418641,383,2.89,0.53,12,0.00,807.00,4405.00,3180,20240508,-26.57,1996,20241209,16.98,2640,-11.55,20250214,2185,6.86,20250103,3180,-26.57,20240508,1996,16.98,20241209,2.33,N,046310,500,82 억,,475024,N,N,0,N,00,N 20250318,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-5,5,-0.21,33980885,14393,115.34,2355,2370,2350,3070,1660,2365,2360.94,2.90,0,-1119,2385,2375,2360,2350,2335,2367,2342,82,705,500,1750,5,1,16418641,387,2.92,0.54,12,0.09,807.00,4405.00,3180,20240508,-25.79,1996,20241209,18.24,2640,-10.61,20250214,2185,8.01,20250103,3180,-25.79,20240508,1996,18.24,20241209,2.31,N,046310,500,82 억,,476259,N,N,0,N,00,N 20250318,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-5,5,-0.21,27793295,11771,94.33,2355,2370,2350,3070,1660,2365,2361.17,2.90,0,-938,2385,2375,2360,2350,2335,2367,2342,82,705,500,1750,5,1,16418641,387,2.92,0.54,12,0.07,807.00,4405.00,3180,20240508,-25.79,1996,20241209,18.24,2640,-10.61,20250214,2185,8.01,20250103,3180,-25.79,20240508,1996,18.24,20241209,2.31,N,046310,500,82 억,,476259,N,N,0,N,00,N 20250318,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-5,5,-0.21,25896715,10967,87.88,2355,2370,2350,3070,1660,2365,2361.33,2.90,0,-764,2385,2375,2360,2350,2335,2367,2342,82,705,500,1750,5,1,16418641,387,2.92,0.54,12,0.07,807.00,4405.00,3180,20240508,-25.79,1996,20241209,18.24,2640,-10.61,20250214,2185,8.01,20250103,3180,-25.79,20240508,1996,18.24,20241209,2.31,N,046310,500,82 억,,476259,N,N,0,N,00,N diff --git a/046390/price/prices-20250301.csv b/046390/price/prices-20250301.csv index 43be304f40f7..e1bcfce8ecd5 100644 --- a/046390/price/prices-20250301.csv +++ b/046390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1226,-11,5,-0.89,104927047,85394,60.33,1227,1237,1223,1608,866,1237,1228.74,0.67,0,-5481,1254,1245,1235,1226,1216,1246,1227,86,371,200,890,1,1,43172933,529,-42.28,0.87,12,0.20,-29.00,1410.00,2045,20240711,-40.05,1211,20250311,1.24,1470,-16.60,20250220,1211,1.24,20250311,2045,-40.05,20240711,1211,1.24,20250311,2.82,N,046390,200,86 억,,287454,N,N,0,N,00,N +20250319,150515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1227,-10,5,-0.81,79937621,64999,45.92,1227,1237,1226,1608,866,1237,1229.83,0.67,0,-5484,1254,1245,1235,1226,1216,1246,1227,86,371,200,890,1,1,43172933,530,-42.31,0.87,12,0.15,-29.00,1410.00,2045,20240711,-40.00,1211,20250311,1.32,1470,-16.53,20250220,1211,1.32,20250311,2045,-40.00,20240711,1211,1.32,20250311,2.82,N,046390,200,86 억,,287454,N,N,0,N,00,N +20250319,140516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1229,-8,5,-0.65,66755707,54272,38.34,1227,1237,1226,1608,866,1237,1230.02,0.67,0,-6167,1254,1245,1235,1226,1216,1246,1227,86,371,200,890,1,1,43172933,531,-42.38,0.87,12,0.13,-29.00,1410.00,2045,20240711,-39.90,1211,20250311,1.49,1470,-16.39,20250220,1211,1.49,20250311,2045,-39.90,20240711,1211,1.49,20250311,2.82,N,046390,200,86 억,,287454,N,N,0,N,00,N +20250319,130515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1231,-6,5,-0.49,48906889,39766,28.09,1227,1237,1226,1608,866,1237,1229.87,0.67,0,-7225,1254,1245,1235,1226,1216,1246,1227,86,371,200,890,1,1,43172933,531,-42.45,0.87,12,0.09,-29.00,1410.00,2045,20240711,-39.80,1211,20250311,1.65,1470,-16.26,20250220,1211,1.65,20250311,2045,-39.80,20240711,1211,1.65,20250311,2.82,N,046390,200,86 억,,287454,N,N,0,N,00,N +20250319,120515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1231,-6,5,-0.49,44541325,36219,25.59,1227,1237,1226,1608,866,1237,1229.78,0.67,0,-7154,1254,1245,1235,1226,1216,1246,1227,86,371,200,890,1,1,43172933,531,-42.45,0.87,12,0.08,-29.00,1410.00,2045,20240711,-39.80,1211,20250311,1.65,1470,-16.26,20250220,1211,1.65,20250311,2045,-39.80,20240711,1211,1.65,20250311,2.82,N,046390,200,86 억,,287454,N,N,0,N,00,N +20250319,110515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1227,-10,5,-0.81,33873856,27544,19.46,1227,1237,1226,1608,866,1237,1229.81,0.67,0,-6391,1254,1245,1235,1226,1216,1246,1227,86,371,200,890,1,1,43172933,530,-42.31,0.87,12,0.06,-29.00,1410.00,2045,20240711,-40.00,1211,20250311,1.32,1470,-16.53,20250220,1211,1.32,20250311,2045,-40.00,20240711,1211,1.32,20250311,2.82,N,046390,200,86 억,,287454,N,N,0,N,00,N +20250319,100516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1232,-5,5,-0.40,13393493,10898,7.70,1227,1237,1226,1608,866,1237,1228.99,0.67,0,-283,1254,1245,1235,1226,1216,1246,1227,86,371,200,890,1,1,43172933,532,-42.48,0.87,12,0.03,-29.00,1410.00,2045,20240711,-39.76,1211,20250311,1.73,1470,-16.19,20250220,1211,1.73,20250311,2045,-39.76,20240711,1211,1.73,20250311,2.82,N,046390,200,86 억,,287454,N,N,0,N,00,N +20250319,090517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1237,0,3,0.00,2288148,1864,1.32,1227,1237,1227,1608,866,1237,1227.55,0.67,0,-259,1254,1245,1235,1226,1216,1246,1227,86,371,200,890,1,1,43172933,534,-42.66,0.88,12,0.00,-29.00,1410.00,2045,20240711,-39.51,1211,20250311,2.15,1470,-15.85,20250220,1211,2.15,20250311,2045,-39.51,20240711,1211,2.15,20250311,2.82,N,046390,200,86 억,,287454,N,N,0,N,00,N 20250318,160513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1237,0,3,0.00,171847101,139538,184.60,1237,1244,1225,1608,866,1237,1231.54,0.74,0,-30218,1257,1247,1241,1231,1225,1244,1228,86,371,200,890,1,1,43172933,534,-42.66,0.88,12,0.32,-29.00,1410.00,2045,20240711,-39.51,1211,20250311,2.15,1470,-15.85,20250220,1211,2.15,20250311,2045,-39.51,20240711,1211,2.15,20250311,2.91,N,046390,200,86 억,,317672,N,N,0,N,00,N 20250318,150516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1229,-8,5,-0.65,146517200,118949,157.36,1237,1244,1225,1608,866,1237,1231.76,0.74,0,-29374,1257,1247,1241,1231,1225,1244,1228,86,371,200,890,1,1,43172933,531,-42.38,0.87,12,0.28,-29.00,1410.00,2045,20240711,-39.90,1211,20250311,1.49,1470,-16.39,20250220,1211,1.49,20250311,2045,-39.90,20240711,1211,1.49,20250311,2.91,N,046390,200,86 억,,317672,N,N,0,N,00,N 20250318,140515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1228,-9,5,-0.73,96283473,77986,103.17,1237,1244,1228,1608,866,1237,1234.63,0.74,0,-27838,1257,1247,1241,1231,1225,1244,1228,86,371,200,890,1,1,43172933,530,-42.34,0.87,12,0.18,-29.00,1410.00,2045,20240711,-39.95,1211,20250311,1.40,1470,-16.46,20250220,1211,1.40,20250311,2045,-39.95,20240711,1211,1.40,20250311,2.91,N,046390,200,86 억,,317672,N,N,0,N,00,N diff --git a/046440/price/prices-20250301.csv b/046440/price/prices-20250301.csv index 6fd450b031b8..40a77fef7143 100644 --- a/046440/price/prices-20250301.csv +++ b/046440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4240,55,2,1.31,66444174,15730,37.85,4195,4275,4190,5440,2930,4185,4224.04,3.81,0,-1381,4285,4235,4200,4150,4115,4217,4132,190,1255,500,3010,5,1,38010802,1612,16.96,0.46,12,0.04,250.00,9312.00,5650,20240522,-24.96,4075,20241114,4.05,4940,-14.17,20250206,4165,1.80,20250318,5650,-24.96,20240522,4075,4.05,20241114,1.73,N,046440,500,190 억,,1448473,N,N,1,N,00,N +20250319,150516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4230,45,2,1.08,61822109,14639,35.22,4195,4275,4190,5440,2930,4185,4223.11,3.81,0,-1371,4285,4235,4200,4150,4115,4217,4132,190,1255,500,3010,5,1,38010802,1608,16.92,0.45,12,0.04,250.00,9312.00,5650,20240522,-25.13,4075,20241114,3.80,4940,-14.37,20250206,4165,1.56,20250318,5650,-25.13,20240522,4075,3.80,20241114,1.73,N,046440,500,190 억,,1448473,N,N,187,N,00,N +20250319,140517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4235,50,2,1.19,61682502,14606,35.14,4195,4275,4190,5440,2930,4185,4223.09,3.81,0,-1372,4285,4235,4200,4150,4115,4217,4132,190,1255,500,3010,5,1,38010802,1610,16.94,0.45,12,0.04,250.00,9312.00,5650,20240522,-25.04,4075,20241114,3.93,4940,-14.27,20250206,4165,1.68,20250318,5650,-25.04,20240522,4075,3.93,20241114,1.73,N,046440,500,190 억,,1448473,N,N,187,N,00,N +20250319,130516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4225,40,2,0.96,51749362,12254,29.48,4195,4275,4190,5440,2930,4185,4223.06,3.81,0,-1303,4285,4235,4200,4150,4115,4217,4132,190,1255,500,3010,5,1,38010802,1606,16.90,0.45,12,0.03,250.00,9312.00,5650,20240522,-25.22,4075,20241114,3.68,4940,-14.47,20250206,4165,1.44,20250318,5650,-25.22,20240522,4075,3.68,20241114,1.73,N,046440,500,190 억,,1448473,N,N,187,N,00,N +20250319,120515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4230,45,2,1.08,50693082,12004,28.88,4195,4275,4190,5440,2930,4185,4223.02,3.81,0,-1303,4285,4235,4200,4150,4115,4217,4132,190,1255,500,3010,5,1,38010802,1608,16.92,0.45,12,0.03,250.00,9312.00,5650,20240522,-25.13,4075,20241114,3.80,4940,-14.37,20250206,4165,1.56,20250318,5650,-25.13,20240522,4075,3.80,20241114,1.73,N,046440,500,190 억,,1448473,N,N,187,N,00,N +20250319,110515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4230,45,2,1.08,48277442,11433,27.51,4195,4275,4190,5440,2930,4185,4222.64,3.81,0,-939,4285,4235,4200,4150,4115,4217,4132,190,1255,500,3010,5,1,38010802,1608,16.92,0.45,12,0.03,250.00,9312.00,5650,20240522,-25.13,4075,20241114,3.80,4940,-14.37,20250206,4165,1.56,20250318,5650,-25.13,20240522,4075,3.80,20241114,1.73,N,046440,500,190 억,,1448473,N,N,187,N,00,N +20250319,100516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4235,50,2,1.19,31671027,7503,18.05,4195,4275,4190,5440,2930,4185,4221.12,3.81,0,-938,4285,4235,4200,4150,4115,4217,4132,190,1255,500,3010,5,1,38010802,1610,16.94,0.45,12,0.02,250.00,9312.00,5650,20240522,-25.04,4075,20241114,3.93,4940,-14.27,20250206,4165,1.68,20250318,5650,-25.04,20240522,4075,3.93,20241114,1.73,N,046440,500,190 억,,1448473,N,N,187,N,00,N +20250319,090517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,25,2,0.60,248045,59,0.14,4195,4210,4195,5440,2930,4185,4204.15,3.81,0,-26,4285,4235,4200,4150,4115,4217,4132,190,1255,500,3010,5,1,38010802,1600,16.84,0.45,12,0.00,250.00,9312.00,5650,20240522,-25.49,4075,20241114,3.31,4940,-14.78,20250206,4165,1.08,20250318,5650,-25.49,20240522,4075,3.31,20241114,1.73,N,046440,500,190 억,,1448473,N,N,187,N,00,N 20250318,160513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4185,-25,5,-0.59,171793430,41051,165.34,4200,4250,4165,5470,2950,4210,4184.88,3.84,0,-9367,4283,4246,4223,4186,4163,4235,4175,190,1260,500,3030,5,1,38010802,1591,16.74,0.45,12,0.11,250.00,9312.00,5650,20240522,-25.93,4075,20241114,2.70,4940,-15.28,20250206,4165,0.48,20250318,5650,-25.93,20240522,4075,2.70,20241114,1.73,N,046440,500,190 억,,1457840,N,N,187,N,00,N 20250318,150516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4185,-25,5,-0.59,166151915,39703,159.91,4200,4250,4165,5470,2950,4210,4184.87,3.84,0,-9177,4283,4246,4223,4186,4163,4235,4175,190,1260,500,3030,5,1,38010802,1591,16.74,0.45,12,0.10,250.00,9312.00,5650,20240522,-25.93,4075,20241114,2.70,4940,-15.28,20250206,4165,0.48,20250318,5650,-25.93,20240522,4075,2.70,20241114,1.73,N,046440,500,190 억,,1457840,N,N,0,N,00,N 20250318,140515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4170,-40,5,-0.95,150516035,35958,144.83,4200,4250,4165,5470,2950,4210,4185.88,3.84,0,-6868,4283,4246,4223,4186,4163,4235,4175,190,1260,500,3030,5,1,38010802,1585,16.68,0.45,12,0.09,250.00,9312.00,5650,20240522,-26.19,4075,20241114,2.33,4940,-15.59,20250206,4165,0.12,20250318,5650,-26.19,20240522,4075,2.33,20241114,1.73,N,046440,500,190 억,,1457840,N,N,0,N,00,N diff --git a/046890/price/prices-20250301.csv b/046890/price/prices-20250301.csv index eb5aff5dab41..0e651026d1e6 100644 --- a/046890/price/prices-20250301.csv +++ b/046890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160515,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6770,90,2,1.35,1116145045,165496,165.37,6680,6780,6650,8680,4680,6680,6744.22,8.61,0,74416,6746,6712,6666,6632,6586,6730,6650,292,2000,500,4800,10,1,58305400,3947,-17.63,0.55,12,0.28,-384.00,12318.00,10870,20241014,-37.72,6450,20250311,4.96,7830,-13.54,20250120,6450,4.96,20250311,10870,-37.72,20241014,6450,4.96,20250311,1.85,N,046890,500,291 억,,5022638,N,N,50,N,00,N +20250319,150516,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6780,100,2,1.50,1017042575,150834,150.72,6680,6780,6650,8680,4680,6680,6742.79,8.61,0,74033,6746,6712,6666,6632,6586,6730,6650,292,2000,500,4800,10,1,58305400,3953,-17.66,0.55,12,0.26,-384.00,12318.00,10870,20241014,-37.63,6450,20250311,5.12,7830,-13.41,20250120,6450,5.12,20250311,10870,-37.63,20241014,6450,5.12,20250311,1.85,N,046890,500,291 억,,5022638,N,N,113,N,00,N +20250319,140517,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6730,50,2,0.75,456048960,67815,67.76,6680,6750,6650,8680,4680,6680,6724.90,8.61,0,18416,6746,6712,6666,6632,6586,6730,6650,292,2000,500,4800,10,1,58305400,3924,-17.53,0.55,12,0.12,-384.00,12318.00,10870,20241014,-38.09,6450,20250311,4.34,7830,-14.05,20250120,6450,4.34,20250311,10870,-38.09,20241014,6450,4.34,20250311,1.85,N,046890,500,291 억,,5022638,N,N,113,N,00,N +20250319,130516,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6740,60,2,0.90,369789465,55019,54.98,6680,6750,6650,8680,4680,6680,6721.12,8.61,0,17017,6746,6712,6666,6632,6586,6730,6650,292,2000,500,4800,10,1,58305400,3930,-17.55,0.55,12,0.09,-384.00,12318.00,10870,20241014,-37.99,6450,20250311,4.50,7830,-13.92,20250120,6450,4.50,20250311,10870,-37.99,20241014,6450,4.50,20250311,1.85,N,046890,500,291 억,,5022638,N,N,113,N,00,N +20250319,120515,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6720,40,2,0.60,326315360,48555,48.52,6680,6750,6650,8680,4680,6680,6720.53,8.61,0,17075,6746,6712,6666,6632,6586,6730,6650,292,2000,500,4800,10,1,58305400,3918,-17.50,0.55,12,0.08,-384.00,12318.00,10870,20241014,-38.18,6450,20250311,4.19,7830,-14.18,20250120,6450,4.19,20250311,10870,-38.18,20241014,6450,4.19,20250311,1.85,N,046890,500,291 억,,5022638,N,N,113,N,00,N +20250319,110516,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6730,50,2,0.75,295580020,43985,43.95,6680,6750,6650,8680,4680,6680,6720.02,8.61,0,15605,6746,6712,6666,6632,6586,6730,6650,292,2000,500,4800,10,1,58305400,3924,-17.53,0.55,12,0.08,-384.00,12318.00,10870,20241014,-38.09,6450,20250311,4.34,7830,-14.05,20250120,6450,4.34,20250311,10870,-38.09,20241014,6450,4.34,20250311,1.85,N,046890,500,291 억,,5022638,N,N,113,N,00,N +20250319,100517,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6750,70,2,1.05,238429910,35491,35.46,6680,6750,6650,8680,4680,6680,6718.04,8.61,0,13901,6746,6712,6666,6632,6586,6730,6650,292,2000,500,4800,10,1,58305400,3936,-17.58,0.55,12,0.06,-384.00,12318.00,10870,20241014,-37.90,6450,20250311,4.65,7830,-13.79,20250120,6450,4.65,20250311,10870,-37.90,20241014,6450,4.65,20250311,1.85,N,046890,500,291 억,,5022638,N,N,113,N,00,N +20250319,090517,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6700,20,2,0.30,6830860,1022,1.02,6680,6700,6650,8680,4680,6680,6683.82,8.61,0,-208,6746,6712,6666,6632,6586,6730,6650,292,2000,500,4800,10,1,58305400,3906,-17.45,0.54,12,0.00,-384.00,12318.00,10870,20241014,-38.36,6450,20250311,3.88,7830,-14.43,20250120,6450,3.88,20250311,10870,-38.36,20241014,6450,3.88,20250311,1.85,N,046890,500,291 억,,5022638,N,N,113,N,00,N 20250318,160513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6680,30,2,0.45,659886395,99075,79.47,6650,6700,6620,8640,4660,6650,6660.46,8.59,0,-2802,6790,6720,6670,6600,6550,6755,6635,292,1990,500,4780,10,1,58305400,3895,-17.40,0.54,12,0.17,-384.00,12318.00,10870,20241014,-38.55,6450,20250311,3.57,7830,-14.69,20250120,6450,3.57,20250311,10870,-38.55,20241014,6450,3.57,20250311,1.89,N,046890,500,291 억,,5009966,N,N,113,N,00,N 20250318,150516,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6640,-10,5,-0.15,601107065,90258,72.40,6650,6700,6620,8640,4660,6650,6659.88,8.59,0,-2852,6790,6720,6670,6600,6550,6755,6635,292,1990,500,4780,10,1,58305400,3871,-17.29,0.54,12,0.15,-384.00,12318.00,10870,20241014,-38.91,6450,20250311,2.95,7830,-15.20,20250120,6450,2.95,20250311,10870,-38.91,20241014,6450,2.95,20250311,1.89,N,046890,500,291 억,,5009966,N,N,320,N,00,N 20250318,140515,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6630,-20,5,-0.30,525726545,78899,63.28,6650,6700,6630,8640,4660,6650,6663.29,8.59,0,-4442,6790,6720,6670,6600,6550,6755,6635,292,1990,500,4780,10,1,58305400,3866,-17.27,0.54,12,0.14,-384.00,12318.00,10870,20241014,-39.01,6450,20250311,2.79,7830,-15.33,20250120,6450,2.79,20250311,10870,-39.01,20241014,6450,2.79,20250311,1.89,N,046890,500,291 억,,5009966,N,N,320,N,00,N diff --git a/046940/price/prices-20250301.csv b/046940/price/prices-20250301.csv index 1ab652efe031..d1ae3ea92d22 100644 --- a/046940/price/prices-20250301.csv +++ b/046940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2655,-55,5,-2.03,267187835,100363,165.40,2690,2750,2615,3520,1900,2710,2662.21,1.33,0,-10579,2843,2776,2733,2666,2623,2755,2645,90,810,500,1730,5,1,18074350,480,32.38,0.46,12,0.56,82.00,5713.00,4090,20240731,-35.09,2050,20241209,29.51,3745,-29.11,20250120,2455,8.15,20250102,4090,-35.09,20240731,2050,29.51,20241209,2.52,N,046940,500,90 억,,241234,N,N,0,N,00,N +20250319,150516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2645,-65,5,-2.40,248550935,93313,153.78,2690,2750,2615,3520,1900,2710,2663.62,1.33,0,-10455,2843,2776,2733,2666,2623,2755,2645,90,810,500,1730,5,1,18074350,478,32.26,0.46,12,0.52,82.00,5713.00,4090,20240731,-35.33,2050,20241209,29.02,3745,-29.37,20250120,2455,7.74,20250102,4090,-35.33,20240731,2050,29.02,20241209,2.52,N,046940,500,90 억,,241234,N,N,0,N,00,N +20250319,140517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2650,-60,5,-2.21,232911225,87402,144.04,2690,2750,2615,3520,1900,2710,2664.82,1.33,0,-10903,2843,2776,2733,2666,2623,2755,2645,90,810,500,1730,5,1,18074350,479,32.32,0.46,12,0.48,82.00,5713.00,4090,20240731,-35.21,2050,20241209,29.27,3745,-29.24,20250120,2455,7.94,20250102,4090,-35.21,20240731,2050,29.27,20241209,2.52,N,046940,500,90 억,,241234,N,N,0,N,00,N +20250319,130516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2660,-50,5,-1.85,223500695,83851,138.19,2690,2750,2615,3520,1900,2710,2665.45,1.33,0,-10344,2843,2776,2733,2666,2623,2755,2645,90,810,500,1730,5,1,18074350,481,32.44,0.47,12,0.46,82.00,5713.00,4090,20240731,-34.96,2050,20241209,29.76,3745,-28.97,20250120,2455,8.35,20250102,4090,-34.96,20240731,2050,29.76,20241209,2.52,N,046940,500,90 억,,241234,N,N,0,N,00,N +20250319,120516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2680,-30,5,-1.11,138070620,51538,84.94,2690,2750,2660,3520,1900,2710,2679.00,1.33,0,-11955,2843,2776,2733,2666,2623,2755,2645,90,810,500,1730,5,1,18074350,484,32.68,0.47,12,0.29,82.00,5713.00,4090,20240731,-34.47,2050,20241209,30.73,3745,-28.44,20250120,2455,9.16,20250102,4090,-34.47,20240731,2050,30.73,20241209,2.52,N,046940,500,90 억,,241234,N,N,0,N,00,N +20250319,110516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,-20,5,-0.74,133738855,49916,82.26,2690,2750,2660,3520,1900,2710,2679.27,1.33,0,-12513,2843,2776,2733,2666,2623,2755,2645,90,810,500,1730,5,1,18074350,486,32.80,0.47,12,0.28,82.00,5713.00,4090,20240731,-34.23,2050,20241209,31.22,3745,-28.17,20250120,2455,9.57,20250102,4090,-34.23,20240731,2050,31.22,20241209,2.52,N,046940,500,90 억,,241234,N,N,0,N,00,N +20250319,100517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2670,-40,5,-1.48,73489040,27398,45.15,2690,2750,2670,3520,1900,2710,2682.27,1.33,0,-3994,2843,2776,2733,2666,2623,2755,2645,90,810,500,1730,5,1,18074350,483,32.56,0.47,12,0.15,82.00,5713.00,4090,20240731,-34.72,2050,20241209,30.24,3745,-28.70,20250120,2455,8.76,20250102,4090,-34.72,20240731,2050,30.24,20241209,2.52,N,046940,500,90 억,,241234,N,N,0,N,00,N +20250319,090518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2735,25,2,0.92,4052030,1501,2.47,2690,2750,2690,3520,1900,2710,2699.48,1.33,0,35,2843,2776,2733,2666,2623,2755,2645,90,810,500,1730,5,1,18074350,494,33.35,0.48,12,0.01,82.00,5713.00,4090,20240731,-33.13,2050,20241209,33.41,3745,-26.97,20250120,2455,11.41,20250102,4090,-33.13,20240731,2050,33.41,20241209,2.52,N,046940,500,90 억,,241234,N,N,0,N,00,N 20250318,160514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2710,-20,5,-0.73,165520667,60507,57.38,2730,2800,2690,3545,1915,2730,2735.56,1.35,0,-3450,2816,2772,2716,2672,2616,2795,2695,90,815,500,1740,5,1,18074350,490,33.05,0.47,12,0.33,82.00,5713.00,4090,20240731,-33.74,2050,20241209,32.20,3745,-27.64,20250120,2455,10.39,20250102,4090,-33.74,20240731,2050,32.20,20241209,2.52,N,046940,500,90 억,,244650,N,N,0,N,00,N 20250318,150517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,-40,5,-1.47,162404732,59351,56.28,2730,2800,2690,3545,1915,2730,2736.34,1.35,0,-3285,2816,2772,2716,2672,2616,2795,2695,90,815,500,1740,5,1,18074350,486,32.80,0.47,12,0.33,82.00,5713.00,4090,20240731,-34.23,2050,20241209,31.22,3745,-28.17,20250120,2455,9.57,20250102,4090,-34.23,20240731,2050,31.22,20241209,2.52,N,046940,500,90 억,,244650,N,N,0,N,00,N 20250318,140516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2710,-20,5,-0.73,130371465,47495,45.04,2730,2800,2700,3545,1915,2730,2744.95,1.35,0,-2026,2816,2772,2716,2672,2616,2795,2695,90,815,500,1740,5,1,18074350,490,33.05,0.47,12,0.26,82.00,5713.00,4090,20240731,-33.74,2050,20241209,32.20,3745,-27.64,20250120,2455,10.39,20250102,4090,-33.74,20240731,2050,32.20,20241209,2.52,N,046940,500,90 억,,244650,N,N,0,N,00,N diff --git a/046970/price/prices-20250301.csv b/046970/price/prices-20250301.csv index 7f548018a7b8..6409aa4a7a61 100644 --- a/046970/price/prices-20250301.csv +++ b/046970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1308,-11,5,-0.83,642047199,492579,88.47,1310,1320,1292,1714,924,1319,1303.40,0.67,0,37572,1379,1349,1334,1304,1289,1341,1296,219,395,500,940,1,1,43824999,573,-9.69,1.22,12,1.12,-135.00,1072.00,1960,20250123,-33.27,980,20240805,33.47,1960,-33.27,20250123,1182,10.66,20250114,1960,-33.27,20250123,980,33.47,20240805,2.04,N,046970,500,219 억,,294958,N,N,0,N,00,N +20250319,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1310,-9,5,-0.68,594578734,456342,81.96,1310,1320,1292,1714,924,1319,1302.92,0.67,0,41992,1379,1349,1334,1304,1289,1341,1296,219,395,500,940,1,1,43824999,574,-9.70,1.22,12,1.04,-135.00,1072.00,1960,20250123,-33.16,980,20240805,33.67,1960,-33.16,20250123,1182,10.83,20250114,1960,-33.16,20250123,980,33.67,20240805,2.04,N,046970,500,219 억,,294958,N,N,0,N,00,N +20250319,140518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1305,-14,5,-1.06,531419737,407988,73.27,1310,1320,1292,1714,924,1319,1302.54,0.67,0,38433,1379,1349,1334,1304,1289,1341,1296,219,395,500,940,1,1,43824999,572,-9.67,1.22,12,0.93,-135.00,1072.00,1960,20250123,-33.42,980,20240805,33.16,1960,-33.42,20250123,1182,10.41,20250114,1960,-33.42,20250123,980,33.16,20240805,2.04,N,046970,500,219 억,,294958,N,N,0,N,00,N +20250319,130516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1310,-9,5,-0.68,475041822,364725,65.50,1310,1320,1292,1714,924,1319,1302.47,0.67,0,53494,1379,1349,1334,1304,1289,1341,1296,219,395,500,940,1,1,43824999,574,-9.70,1.22,12,0.83,-135.00,1072.00,1960,20250123,-33.16,980,20240805,33.67,1960,-33.16,20250123,1182,10.83,20250114,1960,-33.16,20250123,980,33.67,20240805,2.04,N,046970,500,219 억,,294958,N,N,0,N,00,N +20250319,120516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1301,-18,5,-1.36,425784812,326895,58.71,1310,1320,1292,1714,924,1319,1302.51,0.67,0,33078,1379,1349,1334,1304,1289,1341,1296,219,395,500,940,1,1,43824999,570,-9.64,1.21,12,0.75,-135.00,1072.00,1960,20250123,-33.62,980,20240805,32.76,1960,-33.62,20250123,1182,10.07,20250114,1960,-33.62,20250123,980,32.76,20240805,2.04,N,046970,500,219 억,,294958,N,N,0,N,00,N +20250319,110516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1296,-23,5,-1.74,281229756,215723,38.74,1310,1320,1292,1714,924,1319,1303.66,0.67,0,31007,1379,1349,1334,1304,1289,1341,1296,219,395,500,940,1,1,43824999,568,-9.60,1.21,12,0.49,-135.00,1072.00,1960,20250123,-33.88,980,20240805,32.24,1960,-33.88,20250123,1182,9.64,20250114,1960,-33.88,20250123,980,32.24,20240805,2.04,N,046970,500,219 억,,294958,N,N,0,N,00,N +20250319,100517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1304,-15,5,-1.14,189467101,145560,26.14,1310,1319,1292,1714,924,1319,1301.64,0.67,0,37230,1379,1349,1334,1304,1289,1341,1296,219,395,500,940,1,1,43824999,571,-9.66,1.22,12,0.33,-135.00,1072.00,1960,20250123,-33.47,980,20240805,33.06,1960,-33.47,20250123,1182,10.32,20250114,1960,-33.47,20250123,980,33.06,20240805,2.04,N,046970,500,219 억,,294958,N,N,0,N,00,N +20250319,090518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1302,-17,5,-1.29,19621157,14994,2.69,1310,1319,1302,1714,924,1319,1308.60,0.67,0,2916,1379,1349,1334,1304,1289,1341,1296,219,395,500,940,1,1,43824999,571,-9.64,1.21,12,0.03,-135.00,1072.00,1960,20250123,-33.57,980,20240805,32.86,1960,-33.57,20250123,1182,10.15,20250114,1960,-33.57,20250123,980,32.86,20240805,2.04,N,046970,500,219 억,,294958,N,N,0,N,00,N 20250318,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1319,-3,5,-0.23,739560886,553888,79.10,1332,1364,1319,1718,926,1322,1335.24,0.77,0,-42620,1412,1367,1344,1299,1276,1355,1287,219,396,500,950,1,1,43824999,578,-9.77,1.23,12,1.26,-135.00,1072.00,1960,20250123,-32.70,980,20240805,34.59,1960,-32.70,20250123,1182,11.59,20250114,1960,-32.70,20250123,980,34.59,20240805,2.15,N,046970,500,219 억,,337578,N,N,0,N,00,N 20250318,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1320,-2,5,-0.15,711794721,532883,76.10,1332,1364,1319,1718,926,1322,1335.74,0.77,0,-40925,1412,1367,1344,1299,1276,1355,1287,219,396,500,950,1,1,43824999,578,-9.78,1.23,12,1.22,-135.00,1072.00,1960,20250123,-32.65,980,20240805,34.69,1960,-32.65,20250123,1182,11.68,20250114,1960,-32.65,20250123,980,34.69,20240805,2.15,N,046970,500,219 억,,337578,N,N,0,N,00,N 20250318,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1324,2,2,0.15,666218515,498362,71.17,1332,1364,1319,1718,926,1322,1336.82,0.77,0,-24592,1412,1367,1344,1299,1276,1355,1287,219,396,500,950,1,1,43824999,580,-9.81,1.24,12,1.14,-135.00,1072.00,1960,20250123,-32.45,980,20240805,35.10,1960,-32.45,20250123,1182,12.01,20250114,1960,-32.45,20250123,980,35.10,20240805,2.15,N,046970,500,219 억,,337578,N,N,0,N,00,N diff --git a/047040/price/prices-20250301.csv b/047040/price/prices-20250301.csv index 7ef050be1c31..8dee243e835a 100644 --- a/047040/price/prices-20250301.csv +++ b/047040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160516,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3380,-115,5,-3.29,4900647453,1435417,455.15,3505,3570,3360,4540,2450,3495,3414.14,11.90,0,-742994,3535,3515,3490,3470,3445,3525,3480,20781,1045,5000,2650,5,1,415622638,14048,2.75,0.34,12,0.35,1231.00,9979.00,4965,20240718,-31.92,3085,20250102,9.56,3760,-10.11,20250219,3085,9.56,20250102,4965,-31.92,20240718,3085,9.56,20250102,1.19,N,047040,5000,20781 억,,49471995,N,N,3210,N,00,N +20250319,150517,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3390,-105,5,-3.00,4467012678,1307265,414.52,3505,3570,3360,4540,2450,3495,3417.05,11.90,0,-678113,3535,3515,3490,3470,3445,3525,3480,20781,1045,5000,2650,5,1,415622638,14090,2.75,0.34,12,0.31,1231.00,9979.00,4965,20240718,-31.72,3085,20250102,9.89,3760,-9.84,20250219,3085,9.89,20250102,4965,-31.72,20240718,3085,9.89,20250102,1.19,N,047040,5000,20781 억,,49471995,N,N,7887,N,00,N +20250319,140518,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3385,-110,5,-3.15,4180276018,1222648,387.69,3505,3570,3360,4540,2450,3495,3419.02,11.90,0,-632814,3535,3515,3490,3470,3445,3525,3480,20781,1045,5000,2650,5,1,415622638,14069,2.75,0.34,12,0.29,1231.00,9979.00,4965,20240718,-31.82,3085,20250102,9.72,3760,-9.97,20250219,3085,9.72,20250102,4965,-31.82,20240718,3085,9.72,20250102,1.19,N,047040,5000,20781 억,,49471995,N,N,7887,N,00,N +20250319,130517,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3380,-115,5,-3.29,3883338577,1134933,359.87,3505,3570,3360,4540,2450,3495,3421.63,11.90,0,-584955,3535,3515,3490,3470,3445,3525,3480,20781,1045,5000,2650,5,1,415622638,14048,2.75,0.34,12,0.27,1231.00,9979.00,4965,20240718,-31.92,3085,20250102,9.56,3760,-10.11,20250219,3085,9.56,20250102,4965,-31.92,20240718,3085,9.56,20250102,1.19,N,047040,5000,20781 억,,49471995,N,N,7887,N,00,N +20250319,120516,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3380,-115,5,-3.29,3602851184,1052004,333.58,3505,3570,3360,4540,2450,3495,3424.73,11.90,0,-535484,3535,3515,3490,3470,3445,3525,3480,20781,1045,5000,2650,5,1,415622638,14048,2.75,0.34,12,0.25,1231.00,9979.00,4965,20240718,-31.92,3085,20250102,9.56,3760,-10.11,20250219,3085,9.56,20250102,4965,-31.92,20240718,3085,9.56,20250102,1.19,N,047040,5000,20781 억,,49471995,N,N,7887,N,00,N +20250319,110516,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3370,-125,5,-3.58,3168364993,923532,292.84,3505,3570,3360,4540,2450,3495,3430.68,11.90,0,-453660,3535,3515,3490,3470,3445,3525,3480,20781,1045,5000,2650,5,1,415622638,14006,2.74,0.34,12,0.22,1231.00,9979.00,4965,20240718,-32.12,3085,20250102,9.24,3760,-10.37,20250219,3085,9.24,20250102,4965,-32.12,20240718,3085,9.24,20250102,1.19,N,047040,5000,20781 억,,49471995,N,N,7887,N,00,N +20250319,100518,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3400,-95,5,-2.72,1775885500,511945,162.33,3505,3570,3375,4540,2450,3495,3468.88,11.90,0,-207148,3535,3515,3490,3470,3445,3525,3480,20781,1045,5000,2650,5,1,415622638,14131,2.76,0.34,12,0.12,1231.00,9979.00,4965,20240718,-31.52,3085,20250102,10.21,3760,-9.57,20250219,3085,10.21,20250102,4965,-31.52,20240718,3085,10.21,20250102,1.19,N,047040,5000,20781 억,,49471995,N,N,7887,N,00,N +20250319,090518,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3530,35,2,1.00,322854790,91439,28.99,3505,3570,3495,4540,2450,3495,3530.94,11.90,0,45278,3535,3515,3490,3470,3445,3525,3480,20781,1045,5000,2650,5,1,415622638,14671,2.87,0.35,12,0.02,1231.00,9979.00,4965,20240718,-28.90,3085,20250102,14.42,3760,-6.12,20250219,3085,14.42,20250102,4965,-28.90,20240718,3085,14.42,20250102,1.19,N,047040,5000,20781 억,,49471995,N,N,7887,N,00,N 20250318,160514,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3495,15,2,0.43,1077510185,308631,78.56,3480,3510,3465,4520,2440,3480,3491.25,11.90,0,19053,3516,3497,3461,3442,3406,3507,3452,20781,1040,5000,2640,5,1,415622638,14526,2.84,0.35,12,0.07,1231.00,9979.00,4965,20240718,-29.61,3085,20250102,13.29,3760,-7.05,20250219,3085,13.29,20250102,4965,-29.61,20240718,3085,13.29,20250102,1.19,N,047040,5000,20781 억,,49447514,N,N,7887,N,00,N 20250318,150517,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3490,10,2,0.29,1006159201,288204,73.36,3480,3510,3465,4520,2440,3480,3491.14,11.90,0,17807,3516,3497,3461,3442,3406,3507,3452,20781,1040,5000,2640,5,1,415622638,14505,2.84,0.35,12,0.07,1231.00,9979.00,4965,20240718,-29.71,3085,20250102,13.13,3760,-7.18,20250219,3085,13.13,20250102,4965,-29.71,20240718,3085,13.13,20250102,1.19,N,047040,5000,20781 억,,49447514,N,N,11580,N,00,N 20250318,140516,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3495,15,2,0.43,925174082,265013,67.46,3480,3510,3465,4520,2440,3480,3491.05,11.90,0,21075,3516,3497,3461,3442,3406,3507,3452,20781,1040,5000,2640,5,1,415622638,14526,2.84,0.35,12,0.06,1231.00,9979.00,4965,20240718,-29.61,3085,20250102,13.29,3760,-7.05,20250219,3085,13.29,20250102,4965,-29.61,20240718,3085,13.29,20250102,1.19,N,047040,5000,20781 억,,49447514,N,N,11580,N,00,N diff --git a/047050/price/prices-20250301.csv b/047050/price/prices-20250301.csv index b6cf305df8a7..c4265063bd33 100644 --- a/047050/price/prices-20250301.csv +++ b/047050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160516,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,56600,700,2,1.25,56626814000,1001799,88.95,56500,57600,55600,72600,39200,55900,56525.26,6.68,0,-109297,57500,56700,55700,54900,53900,57100,55300,8796,16700,5000,40240,100,1,175922788,99572,19.35,1.52,12,0.57,2925.00,37359.00,72800,20240614,-22.25,37400,20241209,51.34,64800,-12.65,20250311,38900,45.50,20250207,72800,-22.25,20240614,37400,51.34,20241209,0.76,N,047050,5000,8796 억,,11749864,N,N,7627,N,00,N +20250319,150517,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,56400,500,2,0.89,53780853000,951406,84.48,56500,57600,55600,72600,39200,55900,56528.08,6.68,0,-115527,57500,56700,55700,54900,53900,57100,55300,8796,16700,5000,40240,100,1,175922788,99220,19.28,1.51,12,0.54,2925.00,37359.00,72800,20240614,-22.53,37400,20241209,50.80,64800,-12.96,20250311,38900,44.99,20250207,72800,-22.53,20240614,37400,50.80,20241209,0.76,N,047050,5000,8796 억,,11749864,N,N,4464,N,00,N +20250319,140518,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,56400,500,2,0.89,50415964900,891677,79.17,56500,57600,55600,72600,39200,55900,56540.96,6.68,0,-102463,57500,56700,55700,54900,53900,57100,55300,8796,16700,5000,40240,100,1,175922788,99220,19.28,1.51,12,0.51,2925.00,37359.00,72800,20240614,-22.53,37400,20241209,50.80,64800,-12.96,20250311,38900,44.99,20250207,72800,-22.53,20240614,37400,50.80,20241209,0.76,N,047050,5000,8796 억,,11749864,N,N,4464,N,00,N +20250319,130517,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,56400,500,2,0.89,47218907450,835015,74.14,56500,57600,55600,72600,39200,55900,56548.94,6.68,0,-96442,57500,56700,55700,54900,53900,57100,55300,8796,16700,5000,40240,100,1,175922788,99220,19.28,1.51,12,0.47,2925.00,37359.00,72800,20240614,-22.53,37400,20241209,50.80,64800,-12.96,20250311,38900,44.99,20250207,72800,-22.53,20240614,37400,50.80,20241209,0.76,N,047050,5000,8796 억,,11749864,N,N,4464,N,00,N +20250319,120517,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,56600,700,2,1.25,44366478500,784365,69.65,56500,57600,55600,72600,39200,55900,56563.96,6.68,0,-96150,57500,56700,55700,54900,53900,57100,55300,8796,16700,5000,40240,100,1,175922788,99572,19.35,1.52,12,0.45,2925.00,37359.00,72800,20240614,-22.25,37400,20241209,51.34,64800,-12.65,20250311,38900,45.50,20250207,72800,-22.25,20240614,37400,51.34,20241209,0.76,N,047050,5000,8796 억,,11749864,N,N,4464,N,00,N +20250319,110517,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,55700,-200,5,-0.36,34008790400,601840,53.44,56500,57600,55600,72600,39200,55900,56508.51,6.68,0,-87878,57500,56700,55700,54900,53900,57100,55300,8796,16700,5000,40240,100,1,175922788,97989,19.04,1.49,12,0.34,2925.00,37359.00,72800,20240614,-23.49,37400,20241209,48.93,64800,-14.04,20250311,38900,43.19,20250207,72800,-23.49,20240614,37400,48.93,20241209,0.76,N,047050,5000,8796 억,,11749864,N,N,4464,N,00,N +20250319,100518,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,56150,250,2,0.45,27405646050,483680,42.95,56500,57600,56000,72600,39200,55900,56661.45,6.68,0,-84463,57500,56700,55700,54900,53900,57100,55300,8796,16700,5000,40240,100,1,175922788,98781,19.20,1.50,12,0.27,2925.00,37359.00,72800,20240614,-22.87,37400,20241209,50.13,64800,-13.35,20250311,38900,44.34,20250207,72800,-22.87,20240614,37400,50.13,20241209,0.76,N,047050,5000,8796 억,,11749864,N,N,4464,N,00,N +20250319,090519,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,56600,700,2,1.25,11081381750,194651,17.28,56500,57600,56400,72600,39200,55900,56932.01,6.68,0,-24050,57500,56700,55700,54900,53900,57100,55300,8796,16700,5000,40240,100,1,175922788,99572,19.35,1.52,12,0.11,2925.00,37359.00,72800,20240614,-22.25,37400,20241209,51.34,64800,-12.65,20250311,38900,45.50,20250207,72800,-22.25,20240614,37400,51.34,20241209,0.76,N,047050,5000,8796 억,,11749864,N,N,4464,N,00,N 20250318,160514,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,55900,1300,2,2.38,61636088100,1107350,117.28,55000,56500,54700,70900,38300,54600,55660.21,6.76,0,-131575,57666,56132,55066,53532,52466,55600,53000,8796,16300,5000,39310,100,1,175922788,98341,19.11,1.50,12,0.63,2925.00,37359.00,72800,20240614,-23.21,37400,20241209,49.47,64800,-13.73,20250311,38900,43.70,20250207,72800,-23.21,20240614,37400,49.47,20241209,0.74,N,047050,5000,8796 억,,11891531,N,N,4464,N,00,N 20250318,150517,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,56100,1500,2,2.75,57919965300,1040928,110.24,55000,56500,54700,70900,38300,54600,55642.64,6.76,0,-114236,57666,56132,55066,53532,52466,55600,53000,8796,16300,5000,39310,100,1,175922788,98693,19.18,1.50,12,0.59,2925.00,37359.00,72800,20240614,-22.94,37400,20241209,50.00,64800,-13.43,20250311,38900,44.22,20250207,72800,-22.94,20240614,37400,50.00,20241209,0.74,N,047050,5000,8796 억,,11891531,N,N,14094,N,00,N 20250318,140516,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,55400,800,2,1.47,50292756050,904259,95.77,55000,56500,54700,70900,38300,54600,55617.66,6.76,0,-108527,57666,56132,55066,53532,52466,55600,53000,8796,16300,5000,39310,100,1,175922788,97461,18.94,1.48,12,0.51,2925.00,37359.00,72800,20240614,-23.90,37400,20241209,48.13,64800,-14.51,20250311,38900,42.42,20250207,72800,-23.90,20240614,37400,48.13,20241209,0.74,N,047050,5000,8796 억,,11891531,N,N,14094,N,00,N diff --git a/047080/price/prices-20250301.csv b/047080/price/prices-20250301.csv index 809b68c13c91..6d29efea6d63 100644 --- a/047080/price/prices-20250301.csv +++ b/047080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1343,-1,5,-0.07,58855389,44208,173.19,1364,1364,1319,1747,941,1344,1331.33,2.24,0,-6916,1398,1371,1357,1330,1316,1364,1323,124,403,500,800,1,1,24822362,333,-3.54,3.32,12,0.18,-379.00,405.00,2975,20240828,-54.86,1104,20241209,21.65,1460,-8.01,20250306,1221,9.99,20250102,2975,-54.86,20240828,1104,21.65,20241209,0.54,N,047080,500,124 억,,555059,N,N,0,N,00,N +20250319,150517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1323,-21,5,-1.56,45306639,33977,133.11,1364,1364,1323,1747,941,1344,1333.45,2.24,0,-7047,1398,1371,1357,1330,1316,1364,1323,124,403,500,800,1,1,24822362,328,-3.49,3.27,12,0.14,-379.00,405.00,2975,20240828,-55.53,1104,20241209,19.84,1460,-9.38,20250306,1221,8.35,20250102,2975,-55.53,20240828,1104,19.84,20241209,0.54,N,047080,500,124 억,,555059,N,N,0,N,00,N +20250319,140518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1341,-3,5,-0.22,29686669,22235,87.11,1364,1364,1326,1747,941,1344,1335.13,2.24,0,-2248,1398,1371,1357,1330,1316,1364,1323,124,403,500,800,1,1,24822362,333,-3.54,3.31,12,0.09,-379.00,405.00,2975,20240828,-54.92,1104,20241209,21.47,1460,-8.15,20250306,1221,9.83,20250102,2975,-54.92,20240828,1104,21.47,20241209,0.54,N,047080,500,124 억,,555059,N,N,0,N,00,N +20250319,130517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1343,-1,5,-0.07,28708978,21507,84.26,1364,1364,1326,1747,941,1344,1334.87,2.24,0,-2245,1398,1371,1357,1330,1316,1364,1323,124,403,500,800,1,1,24822362,333,-3.54,3.32,12,0.09,-379.00,405.00,2975,20240828,-54.86,1104,20241209,21.65,1460,-8.01,20250306,1221,9.99,20250102,2975,-54.86,20240828,1104,21.65,20241209,0.54,N,047080,500,124 억,,555059,N,N,0,N,00,N +20250319,120517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1333,-11,5,-0.82,22218045,16645,65.21,1364,1364,1326,1747,941,1344,1334.82,2.24,0,-2269,1398,1371,1357,1330,1316,1364,1323,124,403,500,800,1,1,24822362,331,-3.52,3.29,12,0.07,-379.00,405.00,2975,20240828,-55.19,1104,20241209,20.74,1460,-8.70,20250306,1221,9.17,20250102,2975,-55.19,20240828,1104,20.74,20241209,0.54,N,047080,500,124 억,,555059,N,N,0,N,00,N +20250319,110517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,-12,5,-0.89,21505570,16111,63.12,1364,1364,1326,1747,941,1344,1334.84,2.24,0,-2282,1398,1371,1357,1330,1316,1364,1323,124,403,500,800,1,1,24822362,331,-3.51,3.29,12,0.06,-379.00,405.00,2975,20240828,-55.23,1104,20241209,20.65,1460,-8.77,20250306,1221,9.09,20250102,2975,-55.23,20240828,1104,20.65,20241209,0.54,N,047080,500,124 억,,555059,N,N,0,N,00,N +20250319,100518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1344,0,3,0.00,12567168,9395,36.81,1364,1364,1333,1747,941,1344,1337.64,2.24,0,-1413,1398,1371,1357,1330,1316,1364,1323,124,403,500,800,1,1,24822362,334,-3.55,3.32,12,0.04,-379.00,405.00,2975,20240828,-54.82,1104,20241209,21.74,1460,-7.95,20250306,1221,10.07,20250102,2975,-54.82,20240828,1104,21.74,20241209,0.54,N,047080,500,124 억,,555059,N,N,0,N,00,N +20250319,090519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1354,10,2,0.74,678402,502,1.97,1364,1364,1349,1747,941,1344,1351.40,2.24,0,-82,1398,1371,1357,1330,1316,1364,1323,124,403,500,800,1,1,24822362,336,-3.57,3.34,12,0.00,-379.00,405.00,2975,20240828,-54.49,1104,20241209,22.64,1460,-7.26,20250306,1221,10.89,20250102,2975,-54.49,20240828,1104,22.64,20241209,0.54,N,047080,500,124 억,,555059,N,N,0,N,00,N 20250318,160515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1344,-25,5,-1.83,33822903,24984,64.87,1369,1384,1343,1779,959,1369,1353.78,2.26,0,-6521,1423,1396,1372,1345,1321,1384,1333,124,410,500,820,1,1,24822362,334,-3.55,3.32,12,0.10,-379.00,405.00,2975,20240828,-54.82,1104,20241209,21.74,1460,-7.95,20250306,1221,10.07,20250102,2975,-54.82,20240828,1104,21.74,20241209,0.50,N,047080,500,124 억,,561547,N,N,0,N,00,N 20250318,150518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1343,-26,5,-1.90,30705794,22666,58.85,1369,1384,1343,1779,959,1369,1354.71,2.26,0,-6150,1423,1396,1372,1345,1321,1384,1333,124,410,500,820,1,1,24822362,333,-3.54,3.32,12,0.09,-379.00,405.00,2975,20240828,-54.86,1104,20241209,21.65,1460,-8.01,20250306,1221,9.99,20250102,2975,-54.86,20240828,1104,21.65,20241209,0.50,N,047080,500,124 억,,561547,N,N,0,N,00,N 20250318,140517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1348,-21,5,-1.53,26331238,19417,50.42,1369,1384,1348,1779,959,1369,1356.09,2.26,0,-5899,1423,1396,1372,1345,1321,1384,1333,124,410,500,820,1,1,24822362,335,-3.56,3.33,12,0.08,-379.00,405.00,2975,20240828,-54.69,1104,20241209,22.10,1460,-7.67,20250306,1221,10.40,20250102,2975,-54.69,20240828,1104,22.10,20241209,0.50,N,047080,500,124 억,,561547,N,N,0,N,00,N diff --git a/047310/price/prices-20250301.csv b/047310/price/prices-20250301.csv index 947dc34b7189..ca28b19e5bb9 100644 --- a/047310/price/prices-20250301.csv +++ b/047310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-10,5,-0.21,297488800,61658,102.15,4815,4870,4795,6290,3390,4840,4824.82,0.46,0,5195,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1768,16.32,0.82,12,0.17,296.00,5909.00,10270,20240311,-52.97,4340,20241115,11.29,6630,-27.15,20250106,4670,3.43,20250311,10130,-52.32,20240319,4340,11.29,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N +20250319,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-10,5,-0.21,276442715,57309,94.95,4815,4870,4795,6290,3390,4840,4823.72,0.46,0,2515,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1768,16.32,0.82,12,0.16,296.00,5909.00,10270,20240311,-52.97,4340,20241115,11.29,6630,-27.15,20250106,4670,3.43,20250311,10130,-52.32,20240319,4340,11.29,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N +20250319,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-10,5,-0.21,246316975,51073,84.61,4815,4870,4795,6290,3390,4840,4822.84,0.46,0,1513,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1768,16.32,0.82,12,0.14,296.00,5909.00,10270,20240311,-52.97,4340,20241115,11.29,6630,-27.15,20250106,4670,3.43,20250311,10130,-52.32,20240319,4340,11.29,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N +20250319,130518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,5,2,0.10,216014841,44800,74.22,4815,4870,4795,6290,3390,4840,4821.76,0.46,0,3294,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1774,16.37,0.82,12,0.12,296.00,5909.00,10270,20240311,-52.82,4340,20241115,11.64,6630,-26.92,20250106,4670,3.75,20250311,10130,-52.17,20240319,4340,11.64,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N +20250319,120517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-5,5,-0.10,203592046,42229,69.96,4815,4870,4795,6290,3390,4840,4821.14,0.46,0,3353,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1770,16.33,0.82,12,0.12,296.00,5909.00,10270,20240311,-52.92,4340,20241115,11.41,6630,-27.07,20250106,4670,3.53,20250311,10130,-52.27,20240319,4340,11.41,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N +20250319,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-10,5,-0.21,183886001,38153,63.21,4815,4870,4795,6290,3390,4840,4819.70,0.46,0,1370,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1768,16.32,0.82,12,0.10,296.00,5909.00,10270,20240311,-52.97,4340,20241115,11.29,6630,-27.15,20250106,4670,3.43,20250311,10130,-52.32,20240319,4340,11.29,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N +20250319,100518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-5,5,-0.10,131457461,27278,45.19,4815,4870,4795,6290,3390,4840,4819.18,0.46,0,3814,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1770,16.33,0.82,12,0.07,296.00,5909.00,10270,20240311,-52.92,4340,20241115,11.41,6630,-27.07,20250106,4670,3.53,20250311,10130,-52.27,20240319,4340,11.41,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N +20250319,090519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,-45,5,-0.93,36981845,7694,12.75,4815,4832,4795,6290,3390,4840,4806.58,0.46,0,449,4940,4890,4855,4805,4770,4872,4787,185,1450,500,3000,5,1,36610755,1755,16.20,0.81,12,0.02,296.00,5909.00,10270,20240311,-53.31,4340,20241115,10.48,6630,-27.68,20250106,4670,2.68,20250311,10130,-52.67,20240319,4340,10.48,20241115,1.57,N,047310,500,185 억,,169441,N,N,0,N,00,N 20250318,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,-25,5,-0.51,287911550,59359,101.61,4905,4905,4820,6320,3410,4865,4850.56,0.50,0,-12780,4965,4915,4870,4820,4775,4940,4845,185,1455,500,3010,5,1,36610755,1772,16.35,0.82,12,0.16,296.00,5909.00,10490,20240306,-53.86,4340,20241115,11.52,6630,-27.00,20250106,4670,3.64,20250311,10130,-52.22,20240319,4340,11.52,20241115,1.57,N,047310,500,185 억,,182428,N,N,0,N,00,N 20250318,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,-20,5,-0.41,271075690,55880,95.66,4905,4905,4820,6320,3410,4865,4851.03,0.50,0,-11723,4965,4915,4870,4820,4775,4940,4845,185,1455,500,3010,5,1,36610755,1774,16.37,0.82,12,0.15,296.00,5909.00,10490,20240306,-53.81,4340,20241115,11.64,6630,-26.92,20250106,4670,3.75,20250311,10130,-52.17,20240319,4340,11.64,20241115,1.57,N,047310,500,185 억,,182428,N,N,0,N,00,N 20250318,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,-25,5,-0.51,222023160,45733,78.29,4905,4905,4820,6320,3410,4865,4854.77,0.50,0,-8672,4965,4915,4870,4820,4775,4940,4845,185,1455,500,3010,5,1,36610755,1772,16.35,0.82,12,0.12,296.00,5909.00,10490,20240306,-53.86,4340,20241115,11.52,6630,-27.00,20250106,4670,3.64,20250311,10130,-52.22,20240319,4340,11.52,20241115,1.57,N,047310,500,185 억,,182428,N,N,0,N,00,N diff --git a/047400/price/prices-20250301.csv b/047400/price/prices-20250301.csv index 417c9b2796dd..fc0abace3340 100644 --- a/047400/price/prices-20250301.csv +++ b/047400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160517,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2020,-65,5,-3.12,610965066,300970,252.16,2080,2095,2005,2710,1460,2085,2030.03,0.00,0,3750,2135,2110,2095,2070,2055,2102,2062,210,625,500,1450,5,1,42000000,848,-4.70,1.33,12,0.72,-430.00,1517.00,3085,20240517,-34.52,1940,20240909,4.12,2785,-27.47,20250203,2005,0.75,20250319,3085,-34.52,20240517,1940,4.12,20240909,0.45,N,047400,500,210 억,,0,N,N,5,N,00,N +20250319,150518,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2020,-65,5,-3.12,580886546,286080,239.69,2080,2095,2005,2710,1460,2085,2030.50,0.00,0,4792,2135,2110,2095,2070,2055,2102,2062,210,625,500,1450,5,1,42000000,848,-4.70,1.33,12,0.68,-430.00,1517.00,3085,20240517,-34.52,1940,20240909,4.12,2785,-27.47,20250203,2005,0.75,20250319,3085,-34.52,20240517,1940,4.12,20240909,0.45,N,047400,500,210 억,,0,N,N,36,N,00,N +20250319,140519,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2015,-70,5,-3.36,526291442,258988,216.99,2080,2095,2005,2710,1460,2085,2032.11,0.00,0,682,2135,2110,2095,2070,2055,2102,2062,210,625,500,1450,5,1,42000000,846,-4.69,1.33,12,0.62,-430.00,1517.00,3085,20240517,-34.68,1940,20240909,3.87,2785,-27.65,20250203,2005,0.50,20250319,3085,-34.68,20240517,1940,3.87,20240909,0.45,N,047400,500,210 억,,0,N,N,36,N,00,N +20250319,130518,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2020,-65,5,-3.12,457696355,224998,188.51,2080,2095,2005,2710,1460,2085,2034.22,0.00,0,-1417,2135,2110,2095,2070,2055,2102,2062,210,625,500,1450,5,1,42000000,848,-4.70,1.33,12,0.54,-430.00,1517.00,3085,20240517,-34.52,1940,20240909,4.12,2785,-27.47,20250203,2005,0.75,20250319,3085,-34.52,20240517,1940,4.12,20240909,0.45,N,047400,500,210 억,,0,N,N,36,N,00,N +20250319,120518,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2020,-65,5,-3.12,435899415,214215,179.48,2080,2095,2005,2710,1460,2085,2034.87,0.00,0,-503,2135,2110,2095,2070,2055,2102,2062,210,625,500,1450,5,1,42000000,848,-4.70,1.33,12,0.51,-430.00,1517.00,3085,20240517,-34.52,1940,20240909,4.12,2785,-27.47,20250203,2005,0.75,20250319,3085,-34.52,20240517,1940,4.12,20240909,0.45,N,047400,500,210 억,,0,N,N,36,N,00,N +20250319,110517,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2030,-55,5,-2.64,353723045,173562,145.42,2080,2095,2005,2710,1460,2085,2038.02,0.00,0,-8020,2135,2110,2095,2070,2055,2102,2062,210,625,500,1450,5,1,42000000,853,-4.72,1.34,12,0.41,-430.00,1517.00,3085,20240517,-34.20,1940,20240909,4.64,2785,-27.11,20250203,2005,1.25,20250319,3085,-34.20,20240517,1940,4.64,20240909,0.45,N,047400,500,210 억,,0,N,N,36,N,00,N +20250319,100519,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2040,-45,5,-2.16,284281240,139306,116.72,2080,2095,2005,2710,1460,2085,2040.70,0.00,0,-15644,2135,2110,2095,2070,2055,2102,2062,210,625,500,1450,5,1,42000000,857,-4.74,1.34,12,0.33,-430.00,1517.00,3085,20240517,-33.87,1940,20240909,5.15,2785,-26.75,20250203,2005,1.75,20250319,3085,-33.87,20240517,1940,5.15,20240909,0.45,N,047400,500,210 억,,0,N,N,36,N,00,N +20250319,090520,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2085,0,3,0.00,22091110,10637,8.91,2080,2095,2075,2710,1460,2085,2076.82,0.00,0,2152,2135,2110,2095,2070,2055,2102,2062,210,625,500,1450,5,1,42000000,876,-4.85,1.37,12,0.03,-430.00,1517.00,3085,20240517,-32.41,1940,20240909,7.47,2785,-25.13,20250203,2075,0.48,20250319,3085,-32.41,20240517,1940,7.47,20240909,0.45,N,047400,500,210 억,,0,N,N,36,N,00,N 20250318,160515,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2085,-15,5,-0.71,249213102,119320,102.19,2120,2120,2080,2730,1470,2100,2088.61,0.00,0,3388,2140,2120,2100,2080,2060,2110,2070,210,630,500,1470,5,1,42000000,876,-4.85,1.37,12,0.28,-430.00,1517.00,3085,20240517,-32.41,1940,20240909,7.47,2785,-25.13,20250203,2080,0.24,20250318,3085,-32.41,20240517,1940,7.47,20240909,0.45,N,047400,500,210 억,,0,N,N,36,N,00,N 20250318,150518,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2090,-10,5,-0.48,226096638,108225,92.69,2120,2120,2080,2730,1470,2100,2089.14,0.00,0,4395,2140,2120,2100,2080,2060,2110,2070,210,630,500,1470,5,1,42000000,878,-4.86,1.38,12,0.26,-430.00,1517.00,3085,20240517,-32.25,1940,20240909,7.73,2785,-24.96,20250203,2080,0.48,20250318,3085,-32.25,20240517,1940,7.73,20240909,0.45,N,047400,500,210 억,,0,N,N,11,N,00,N 20250318,140517,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2100,0,3,0.00,170984313,81802,70.06,2120,2120,2085,2730,1470,2100,2090.22,0.00,0,4066,2140,2120,2100,2080,2060,2110,2070,210,630,500,1470,5,1,42000000,882,-4.88,1.38,12,0.19,-430.00,1517.00,3085,20240517,-31.93,1940,20240909,8.25,2785,-24.60,20250203,2080,0.96,20250317,3085,-31.93,20240517,1940,8.25,20240909,0.45,N,047400,500,210 억,,0,N,N,11,N,00,N diff --git a/047560/price/prices-20250301.csv b/047560/price/prices-20250301.csv index 1e4166503c39..6272c84eda2a 100644 --- a/047560/price/prices-20250301.csv +++ b/047560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18380,-500,5,-2.65,3992939200,214227,96.79,18880,19230,18260,24500,13220,18880,18638.86,1.21,0,-16103,19473,19176,19003,18706,18533,19325,18855,58,5620,500,11700,10,1,11617642,2135,-33.91,2.46,12,1.84,-542.00,7458.00,32000,20240313,-42.56,11220,20240805,63.81,27250,-32.55,20250205,17380,5.75,20250311,31500,-41.65,20240509,11220,63.81,20240805,6.43,N,047560,500,58 억,,140290,N,N,1,N,00,N +20250319,150518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18420,-460,5,-2.44,3835747650,205676,92.92,18880,19230,18260,24500,13220,18880,18649.39,1.21,0,-16230,19473,19176,19003,18706,18533,19325,18855,58,5620,500,11700,10,1,11617642,2140,-33.99,2.47,12,1.77,-542.00,7458.00,32000,20240313,-42.44,11220,20240805,64.17,27250,-32.40,20250205,17380,5.98,20250311,31500,-41.52,20240509,11220,64.17,20240805,6.43,N,047560,500,58 억,,140290,N,N,161,N,00,N +20250319,140519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18510,-370,5,-1.96,3412073585,182697,82.54,18880,19230,18260,24500,13220,18880,18676.05,1.21,0,-16073,19473,19176,19003,18706,18533,19325,18855,58,5620,500,11700,10,1,11617642,2150,-34.15,2.48,12,1.57,-542.00,7458.00,32000,20240313,-42.16,11220,20240805,64.97,27250,-32.07,20250205,17380,6.50,20250311,31500,-41.24,20240509,11220,64.97,20240805,6.43,N,047560,500,58 억,,140290,N,N,161,N,00,N +20250319,130518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18620,-260,5,-1.38,3301836505,176755,79.86,18880,19230,18260,24500,13220,18880,18680.22,1.21,0,-14445,19473,19176,19003,18706,18533,19325,18855,58,5620,500,11700,10,1,11617642,2163,-34.35,2.50,12,1.52,-542.00,7458.00,32000,20240313,-41.81,11220,20240805,65.95,27250,-31.67,20250205,17380,7.13,20250311,31500,-40.89,20240509,11220,65.95,20240805,6.43,N,047560,500,58 억,,140290,N,N,161,N,00,N +20250319,120518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18590,-290,5,-1.54,3136677900,167843,75.83,18880,19230,18260,24500,13220,18880,18688.09,1.21,0,-17589,19473,19176,19003,18706,18533,19325,18855,58,5620,500,11700,10,1,11617642,2160,-34.30,2.49,12,1.44,-542.00,7458.00,32000,20240313,-41.91,11220,20240805,65.69,27250,-31.78,20250205,17380,6.96,20250311,31500,-40.98,20240509,11220,65.69,20240805,6.43,N,047560,500,58 억,,140290,N,N,161,N,00,N +20250319,110518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18400,-480,5,-2.54,2948632875,157664,71.23,18880,19230,18260,24500,13220,18880,18701.92,1.21,0,-22394,19473,19176,19003,18706,18533,19325,18855,58,5620,500,11700,10,1,11617642,2138,-33.95,2.47,12,1.36,-542.00,7458.00,32000,20240313,-42.50,11220,20240805,63.99,27250,-32.48,20250205,17380,5.87,20250311,31500,-41.59,20240509,11220,63.99,20240805,6.43,N,047560,500,58 억,,140290,N,N,161,N,00,N +20250319,100519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18480,-400,5,-2.12,2203046105,117018,52.87,18880,19230,18410,24500,13220,18880,18826.53,1.21,0,-27659,19473,19176,19003,18706,18533,19325,18855,58,5620,500,11700,10,1,11617642,2147,-34.10,2.48,12,1.01,-542.00,7458.00,32000,20240313,-42.25,11220,20240805,64.71,27250,-32.18,20250205,17380,6.33,20250311,31500,-41.33,20240509,11220,64.71,20240805,6.43,N,047560,500,58 억,,140290,N,N,161,N,00,N +20250319,090520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19040,160,2,0.85,242312190,12775,5.77,18880,19090,18710,24500,13220,18880,18968.18,1.21,0,-1916,19473,19176,19003,18706,18533,19325,18855,58,5620,500,11700,10,1,11617642,2212,-35.13,2.55,12,0.11,-542.00,7458.00,32000,20240313,-40.50,11220,20240805,69.70,27250,-30.13,20250205,17380,9.55,20250311,31500,-39.56,20240509,11220,69.70,20240805,6.43,N,047560,500,58 억,,140290,N,N,161,N,00,N 20250318,160516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18880,60,2,0.32,4196472785,219945,156.16,18830,19300,18830,24450,13180,18820,19079.83,1.46,0,-39660,19353,19086,18873,18606,18393,18980,18500,58,5630,500,11660,10,1,11617642,2193,-34.83,2.53,12,1.89,-542.00,7458.00,32000,20240313,-41.00,11220,20240805,68.27,27250,-30.72,20250205,17380,8.63,20250311,31500,-40.06,20240509,11220,68.27,20240805,6.45,N,047560,500,58 억,,169482,N,N,161,N,00,N 20250318,150519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18870,50,2,0.27,3995837955,209307,148.61,18830,19300,18830,24450,13180,18820,19090.80,1.46,0,-39536,19353,19086,18873,18606,18393,18980,18500,58,5630,500,11660,10,1,11617642,2192,-34.82,2.53,12,1.80,-542.00,7458.00,32000,20240313,-41.03,11220,20240805,68.18,27250,-30.75,20250205,17380,8.57,20250311,31500,-40.10,20240509,11220,68.18,20240805,6.45,N,047560,500,58 억,,169482,N,N,469,N,00,N 20250318,140517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18880,60,2,0.32,3754597765,196537,139.54,18830,19300,18830,24450,13180,18820,19103.77,1.46,0,-38375,19353,19086,18873,18606,18393,18980,18500,58,5630,500,11660,10,1,11617642,2193,-34.83,2.53,12,1.69,-542.00,7458.00,32000,20240313,-41.00,11220,20240805,68.27,27250,-30.72,20250205,17380,8.63,20250311,31500,-40.06,20240509,11220,68.27,20240805,6.45,N,047560,500,58 억,,169482,N,N,469,N,00,N diff --git a/047770/price/prices-20250301.csv b/047770/price/prices-20250301.csv index 153ecd4bd99a..2b3c86136424 100644 --- a/047770/price/prices-20250301.csv +++ b/047770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160517,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1333,-4,5,-0.30,84719717,63525,121.84,1332,1349,1325,1738,936,1337,1333.64,1.10,0,1902,1353,1344,1339,1330,1325,1342,1328,189,401,500,850,1,1,37842602,504,13.60,0.79,12,0.17,98.00,1679.00,2110,20240911,-36.82,1150,20240805,15.91,1632,-18.32,20250107,1308,1.91,20250310,2110,-36.82,20240911,1150,15.91,20240805,3.26,N,047770,500,189 억,,416797,N,N,0,N,00,N +20250319,150519,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1330,-7,5,-0.52,77706016,58253,111.73,1332,1349,1325,1738,936,1337,1333.94,1.10,0,1707,1353,1344,1339,1330,1325,1342,1328,189,401,500,850,1,1,37842602,503,13.57,0.79,12,0.15,98.00,1679.00,2110,20240911,-36.97,1150,20240805,15.65,1632,-18.50,20250107,1308,1.68,20250310,2110,-36.97,20240911,1150,15.65,20240805,3.26,N,047770,500,189 억,,416797,N,N,0,N,00,N +20250319,140520,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1337,0,3,0.00,60003781,44930,86.18,1332,1349,1329,1738,936,1337,1335.49,1.10,0,-4617,1353,1344,1339,1330,1325,1342,1328,189,401,500,850,1,1,37842602,506,13.64,0.80,12,0.12,98.00,1679.00,2110,20240911,-36.64,1150,20240805,16.26,1632,-18.08,20250107,1308,2.22,20250310,2110,-36.64,20240911,1150,16.26,20240805,3.26,N,047770,500,189 억,,416797,N,N,0,N,00,N +20250319,130519,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1338,1,2,0.07,54474983,40786,78.23,1332,1349,1330,1738,936,1337,1335.63,1.10,0,-4608,1353,1344,1339,1330,1325,1342,1328,189,401,500,850,1,1,37842602,506,13.65,0.80,12,0.11,98.00,1679.00,2110,20240911,-36.59,1150,20240805,16.35,1632,-18.01,20250107,1308,2.29,20250310,2110,-36.59,20240911,1150,16.35,20240805,3.26,N,047770,500,189 억,,416797,N,N,0,N,00,N +20250319,120518,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1338,1,2,0.07,41965941,31430,60.28,1332,1349,1330,1738,936,1337,1335.22,1.10,0,785,1353,1344,1339,1330,1325,1342,1328,189,401,500,850,1,1,37842602,506,13.65,0.80,12,0.08,98.00,1679.00,2110,20240911,-36.59,1150,20240805,16.35,1632,-18.01,20250107,1308,2.29,20250310,2110,-36.59,20240911,1150,16.35,20240805,3.26,N,047770,500,189 억,,416797,N,N,0,N,00,N +20250319,110518,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1339,2,2,0.15,27736849,20747,39.79,1332,1349,1332,1738,936,1337,1336.91,1.10,0,725,1353,1344,1339,1330,1325,1342,1328,189,401,500,850,1,1,37842602,507,13.66,0.80,12,0.05,98.00,1679.00,2110,20240911,-36.54,1150,20240805,16.43,1632,-17.95,20250107,1308,2.37,20250310,2110,-36.54,20240911,1150,16.43,20240805,3.26,N,047770,500,189 억,,416797,N,N,0,N,00,N +20250319,100519,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1343,6,2,0.45,17405085,13008,24.95,1332,1349,1332,1738,936,1337,1338.03,1.10,0,758,1353,1344,1339,1330,1325,1342,1328,189,401,500,850,1,1,37842602,508,13.70,0.80,12,0.03,98.00,1679.00,2110,20240911,-36.35,1150,20240805,16.78,1632,-17.71,20250107,1308,2.68,20250310,2110,-36.35,20240911,1150,16.78,20240805,3.26,N,047770,500,189 억,,416797,N,N,0,N,00,N +20250319,090520,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1340,3,2,0.22,1697043,1273,2.44,1332,1340,1332,1738,936,1337,1333.11,1.10,0,-125,1353,1344,1339,1330,1325,1342,1328,189,401,500,850,1,1,37842602,507,13.67,0.80,12,0.00,98.00,1679.00,2110,20240911,-36.49,1150,20240805,16.52,1632,-17.89,20250107,1308,2.45,20250310,2110,-36.49,20240911,1150,16.52,20240805,3.26,N,047770,500,189 억,,416797,N,N,0,N,00,N 20250318,160516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1337,-4,5,-0.30,56090896,41862,39.33,1341,1348,1334,1743,939,1341,1339.90,1.09,0,5282,1403,1371,1356,1324,1309,1364,1317,189,402,500,850,1,1,37842602,506,13.64,0.80,12,0.11,98.00,1679.00,2110,20240911,-36.64,1150,20240805,16.26,1632,-18.08,20250107,1308,2.22,20250310,2110,-36.64,20240911,1150,16.26,20240805,3.23,N,047770,500,189 억,,411657,N,N,0,N,00,N 20250318,150519,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1347,6,2,0.45,54552711,40712,38.25,1341,1348,1334,1743,939,1341,1339.97,1.09,0,5555,1403,1371,1356,1324,1309,1364,1317,189,402,500,850,1,1,37842602,510,13.74,0.80,12,0.11,98.00,1679.00,2110,20240911,-36.16,1150,20240805,17.13,1632,-17.46,20250107,1308,2.98,20250310,2110,-36.16,20240911,1150,17.13,20240805,3.23,N,047770,500,189 억,,411657,N,N,0,N,00,N 20250318,140518,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1345,4,2,0.30,45395225,33905,31.85,1341,1348,1334,1743,939,1341,1338.89,1.09,0,2535,1403,1371,1356,1324,1309,1364,1317,189,402,500,850,1,1,37842602,509,13.72,0.80,12,0.09,98.00,1679.00,2110,20240911,-36.26,1150,20240805,16.96,1632,-17.59,20250107,1308,2.83,20250310,2110,-36.26,20240911,1150,16.96,20240805,3.23,N,047770,500,189 억,,411657,N,N,0,N,00,N diff --git a/047810/price/prices-20250301.csv b/047810/price/prices-20250301.csv index 14b77b0bf33c..9e0d46f69b27 100644 --- a/047810/price/prices-20250301.csv +++ b/047810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160518,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88600,3600,2,4.24,337171069000,3799953,65.72,86700,91600,86600,110500,59500,85000,88731.22,36.60,0,25751,102333,93666,89333,80666,76333,91500,78500,4874,25500,5000,62900,100,1,97475107,86363,38.56,5.41,12,3.90,2298.00,16388.00,98000,20250318,-9.59,48000,20240805,84.58,98000,-9.59,20250318,49050,80.63,20250211,98000,-9.59,20250318,48000,84.58,20240805,0.92,N,047810,5000,4873 억,,35677535,N,N,1284,N,00,N +20250319,150519,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88800,3800,2,4.47,321717937650,3625771,62.71,86700,91600,86600,110500,59500,85000,88731.66,36.60,0,5758,102333,93666,89333,80666,76333,91500,78500,4874,25500,5000,62900,100,1,97475107,86558,38.64,5.42,12,3.72,2298.00,16388.00,98000,20250318,-9.39,48000,20240805,85.00,98000,-9.39,20250318,49050,81.04,20250211,98000,-9.39,20250318,48000,85.00,20240805,0.92,N,047810,5000,4873 억,,35677535,N,N,6927,N,00,N +20250319,140520,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,87600,2600,2,3.06,290710544050,3275591,56.65,86700,91600,86600,110500,59500,85000,88751.41,36.60,0,-33106,102333,93666,89333,80666,76333,91500,78500,4874,25500,5000,62900,100,1,97475107,85388,38.12,5.35,12,3.36,2298.00,16388.00,98000,20250318,-10.61,48000,20240805,82.50,98000,-10.61,20250318,49050,78.59,20250211,98000,-10.61,20250318,48000,82.50,20240805,0.92,N,047810,5000,4873 억,,35677535,N,N,6927,N,00,N +20250319,130519,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,87700,2700,2,3.18,277447336800,3124369,54.04,86700,91600,86600,110500,59500,85000,88801.98,36.60,0,-40990,102333,93666,89333,80666,76333,91500,78500,4874,25500,5000,62900,100,1,97475107,85486,38.16,5.35,12,3.21,2298.00,16388.00,98000,20250318,-10.51,48000,20240805,82.71,98000,-10.51,20250318,49050,78.80,20250211,98000,-10.51,20250318,48000,82.71,20240805,0.92,N,047810,5000,4873 억,,35677535,N,N,6927,N,00,N +20250319,120518,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,87900,2900,2,3.41,268732848250,3025000,52.32,86700,91600,86600,110500,59500,85000,88838.24,36.60,0,-31491,102333,93666,89333,80666,76333,91500,78500,4874,25500,5000,62900,100,1,97475107,85681,38.25,5.36,12,3.10,2298.00,16388.00,98000,20250318,-10.31,48000,20240805,83.12,98000,-10.31,20250318,49050,79.20,20250211,98000,-10.31,20250318,48000,83.12,20240805,0.92,N,047810,5000,4873 억,,35677535,N,N,6927,N,00,N +20250319,110518,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88300,3300,2,3.88,256507308350,2885864,49.91,86700,91600,86600,110500,59500,85000,88885.05,36.60,0,-15900,102333,93666,89333,80666,76333,91500,78500,4874,25500,5000,62900,100,1,97475107,86071,38.42,5.39,12,2.96,2298.00,16388.00,98000,20250318,-9.90,48000,20240805,83.96,98000,-9.90,20250318,49050,80.02,20250211,98000,-9.90,20250318,48000,83.96,20240805,0.92,N,047810,5000,4873 억,,35677535,N,N,6927,N,00,N +20250319,100519,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88100,3100,2,3.65,224229560600,2518909,43.56,86700,91600,86600,110500,59500,85000,89019.70,36.60,0,9572,102333,93666,89333,80666,76333,91500,78500,4874,25500,5000,62900,100,1,97475107,85876,38.34,5.38,12,2.58,2298.00,16388.00,98000,20250318,-10.10,48000,20240805,83.54,98000,-10.10,20250318,49050,79.61,20250211,98000,-10.10,20250318,48000,83.54,20240805,0.92,N,047810,5000,4873 억,,35677535,N,N,6927,N,00,N +20250319,090520,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89300,4300,2,5.06,64694110550,733404,12.68,86700,89600,86600,110500,59500,85000,88213.97,36.60,0,-15787,102333,93666,89333,80666,76333,91500,78500,4874,25500,5000,62900,100,1,97475107,87045,38.86,5.45,12,0.75,2298.00,16388.00,98000,20250318,-8.88,48000,20240805,86.04,98000,-8.88,20250318,49050,82.06,20250211,98000,-8.88,20250318,48000,86.04,20240805,0.92,N,047810,5000,4873 억,,35677535,N,N,6927,N,00,N 20250318,160516,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,85000,-10000,5,-10.53,514722693200,5735429,141.05,97100,98000,85000,123500,66500,95000,89758.99,37.29,0,-351905,102133,98566,92033,88466,81933,100350,90250,4874,28500,5000,70300,100,1,97475107,82854,36.99,5.19,12,5.88,2298.00,16388.00,98000,20250318,-13.27,48000,20240805,77.08,98000,-13.27,20250318,49050,73.29,20250211,98000,-13.27,20250318,48000,77.08,20240805,0.96,N,047810,5000,4873 억,,36351719,N,N,6927,N,00,N 20250318,150519,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,85500,-9500,5,-10.00,474133913200,5258855,129.33,97100,98000,85000,123500,66500,95000,90159.15,37.29,0,-370574,102133,98566,92033,88466,81933,100350,90250,4874,28500,5000,70300,100,1,97475107,83341,37.21,5.22,12,5.40,2298.00,16388.00,98000,20250318,-12.76,48000,20240805,78.12,98000,-12.76,20250318,49050,74.31,20250211,98000,-12.76,20250318,48000,78.12,20240805,0.96,N,047810,5000,4873 억,,36351719,N,N,44591,N,00,N 20250318,140518,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,86300,-8700,5,-9.16,384451139850,4212637,103.60,97100,98000,86300,123500,66500,95000,91261.39,37.29,0,-324775,102133,98566,92033,88466,81933,100350,90250,4874,28500,5000,70300,100,1,97475107,84121,37.55,5.27,12,4.32,2298.00,16388.00,98000,20250318,-11.94,48000,20240805,79.79,98000,-11.94,20250318,49050,75.94,20250211,98000,-11.94,20250318,48000,79.79,20240805,0.96,N,047810,5000,4873 억,,36351719,N,N,44591,N,00,N diff --git a/047820/price/prices-20250301.csv b/047820/price/prices-20250301.csv index 87c7725d0e77..8e87370960ae 100644 --- a/047820/price/prices-20250301.csv +++ b/047820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160518,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240307,0.00,5400,20240307,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240319,5400,0.00,20240319,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250319,150519,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240307,0.00,5400,20240307,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240319,5400,0.00,20240319,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250319,140520,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240307,0.00,5400,20240307,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240319,5400,0.00,20240319,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250319,130519,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240307,0.00,5400,20240307,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240319,5400,0.00,20240319,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250319,120519,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240307,0.00,5400,20240307,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240319,5400,0.00,20240319,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250319,110519,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240307,0.00,5400,20240307,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240319,5400,0.00,20240319,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250319,100520,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240307,0.00,5400,20240307,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240319,5400,0.00,20240319,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250319,090521,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240307,0.00,5400,20240307,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240319,5400,0.00,20240319,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250318,160516,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240306,0.00,5400,20240306,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240318,5400,0.00,20240318,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250318,150519,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240306,0.00,5400,20240306,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240318,5400,0.00,20240318,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250318,140518,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240306,0.00,5400,20240306,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240318,5400,0.00,20240318,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N diff --git a/047920/price/prices-20250301.csv b/047920/price/prices-20250301.csv index b33999700e4a..1e205fda58c2 100644 --- a/047920/price/prices-20250301.csv +++ b/047920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25850,-1750,5,-6.34,27321482750,1040761,182.85,27150,27550,25050,35850,19350,27600,26251.56,1.23,0,-19557,28433,28016,27383,26966,26333,28225,27175,159,8250,500,19320,50,1,31814994,8224,-40.26,8.89,12,3.27,-642.00,2908.00,42050,20240321,-38.53,15150,20240520,70.63,33250,-22.26,20250227,20500,26.10,20250310,42050,-38.53,20240321,15150,70.63,20240520,0.00,N,047920,500,159 억,,391319,N,N,509,N,00,N +20250319,150520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26800,-800,5,-2.90,24794747150,944153,165.88,27150,27550,25050,35850,19350,27600,26260.64,1.23,0,-23028,28433,28016,27383,26966,26333,28225,27175,159,8250,500,19320,50,1,31814994,8526,-41.74,9.22,12,2.97,-642.00,2908.00,42050,20240321,-36.27,15150,20240520,76.90,33250,-19.40,20250227,20500,30.73,20250310,42050,-36.27,20240321,15150,76.90,20240520,0.00,N,047920,500,159 억,,391319,N,N,155,N,00,N +20250319,140520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25400,-2200,5,-7.97,18345452550,696703,122.40,27150,27550,25400,35850,19350,27600,26330.88,1.23,0,-17399,28433,28016,27383,26966,26333,28225,27175,159,8250,500,19320,50,1,31814994,8081,-39.56,8.73,12,2.19,-642.00,2908.00,42050,20240321,-39.60,15150,20240520,67.66,33250,-23.61,20250227,20500,23.90,20250310,42050,-39.60,20240321,15150,67.66,20240520,0.00,N,047920,500,159 억,,391319,N,N,155,N,00,N +20250319,130519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26075,-1525,5,-5.53,14073912750,530780,93.25,27150,27550,25900,35850,19350,27600,26514.48,1.23,0,-24280,28433,28016,27383,26966,26333,28225,27175,159,8250,500,19320,50,1,31814994,8296,-40.62,8.97,12,1.67,-642.00,2908.00,42050,20240321,-37.99,15150,20240520,72.11,33250,-21.58,20250227,20500,27.20,20250310,42050,-37.99,20240321,15150,72.11,20240520,0.00,N,047920,500,159 억,,391319,N,N,155,N,00,N +20250319,120519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26200,-1400,5,-5.07,12473628900,469554,82.49,27150,27550,25900,35850,19350,27600,26563.71,1.23,0,-22149,28433,28016,27383,26966,26333,28225,27175,159,8250,500,19320,50,1,31814994,8336,-40.81,9.01,12,1.48,-642.00,2908.00,42050,20240321,-37.69,15150,20240520,72.94,33250,-21.20,20250227,20500,27.80,20250310,42050,-37.69,20240321,15150,72.94,20240520,0.00,N,047920,500,159 억,,391319,N,N,155,N,00,N +20250319,110519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26100,-1500,5,-5.43,10816051175,406396,71.40,27150,27550,25900,35850,19350,27600,26613.32,1.23,0,-10123,28433,28016,27383,26966,26333,28225,27175,159,8250,500,19320,50,1,31814994,8304,-40.65,8.98,12,1.28,-642.00,2908.00,42050,20240321,-37.93,15150,20240520,72.28,33250,-21.50,20250227,20500,27.32,20250310,42050,-37.93,20240321,15150,72.28,20240520,0.00,N,047920,500,159 억,,391319,N,N,155,N,00,N +20250319,100520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26650,-950,5,-3.44,5953473975,221522,38.92,27150,27550,26500,35850,19350,27600,26873.63,1.23,0,-25412,28433,28016,27383,26966,26333,28225,27175,159,8250,500,19320,50,1,31814994,8479,-41.51,9.16,12,0.70,-642.00,2908.00,42050,20240321,-36.62,15150,20240520,75.91,33250,-19.85,20250227,20500,30.00,20250310,42050,-36.62,20240321,15150,75.91,20240520,0.00,N,047920,500,159 억,,391319,N,N,155,N,00,N +20250319,090521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27050,-550,5,-1.99,1369737525,50583,8.89,27150,27550,26800,35850,19350,27600,27073.67,1.23,0,-3970,28433,28016,27383,26966,26333,28225,27175,159,8250,500,19320,50,1,31814994,8606,-42.13,9.30,12,0.16,-642.00,2908.00,42050,20240321,-35.67,15150,20240520,78.55,33250,-18.65,20250227,20500,31.95,20250310,42050,-35.67,20240321,15150,78.55,20240520,0.00,N,047920,500,159 억,,391319,N,N,155,N,00,N 20250318,160517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27600,650,2,2.41,15267774400,557716,46.03,27500,27800,26750,35000,18900,26950,27375.41,1.13,0,289,30116,28532,26766,25182,23416,29325,25975,159,8050,500,18860,50,1,31814994,8781,-42.99,9.49,12,1.75,-642.00,2908.00,42050,20240321,-34.36,15150,20240520,82.18,33250,-16.99,20250227,20500,34.63,20250310,42050,-34.36,20240321,15150,82.18,20240520,0.00,N,047920,500,159 억,,359467,N,N,155,N,00,N 20250318,150520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27150,200,2,0.74,13172081025,481190,39.71,27500,27800,26750,35000,18900,26950,27373.98,1.13,0,-29571,30116,28532,26766,25182,23416,29325,25975,159,8050,500,18860,50,1,31814994,8638,-42.29,9.34,12,1.51,-642.00,2908.00,42050,20240321,-35.43,15150,20240520,79.21,33250,-18.35,20250227,20500,32.44,20250310,42050,-35.43,20240321,15150,79.21,20240520,0.00,N,047920,500,159 억,,359467,N,N,231,N,00,N 20250318,140519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27200,250,2,0.93,11958889400,436675,36.04,27500,27800,26750,35000,18900,26950,27386.26,1.13,0,-30044,30116,28532,26766,25182,23416,29325,25975,159,8050,500,18860,50,1,31814994,8654,-42.37,9.35,12,1.37,-642.00,2908.00,42050,20240321,-35.32,15150,20240520,79.54,33250,-18.20,20250227,20500,32.68,20250310,42050,-35.32,20240321,15150,79.54,20240520,0.00,N,047920,500,159 억,,359467,N,N,231,N,00,N diff --git a/048410/price/prices-20250301.csv b/048410/price/prices-20250301.csv index c706e280b443..701706742101 100644 --- a/048410/price/prices-20250301.csv +++ b/048410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160518,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11870,40,2,0.34,1466623955,123446,107.63,11850,11960,11800,15370,8290,11830,11880.69,9.92,0,34097,12136,11982,11876,11722,11616,12060,11800,240,3540,500,8990,10,1,48021608,5700,-34.01,10.90,12,0.26,-349.00,1089.00,22757,20240322,-47.84,11380,20250311,4.31,16450,-27.84,20250108,11380,4.31,20250311,24150,-50.85,20240322,11380,4.31,20250311,0.54,N,048410,500,240 억,,4764200,N,N,119,N,00,N +20250319,150520,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11900,70,2,0.59,1396229150,117517,102.46,11850,11960,11800,15370,8290,11830,11881.08,9.92,0,32258,12136,11982,11876,11722,11616,12060,11800,240,3540,500,8990,10,1,48021608,5715,-34.10,10.93,12,0.24,-349.00,1089.00,22757,20240322,-47.71,11380,20250311,4.57,16450,-27.66,20250108,11380,4.57,20250311,24150,-50.72,20240322,11380,4.57,20250311,0.54,N,048410,500,240 억,,4764200,N,N,83,N,00,N +20250319,140521,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11870,40,2,0.34,1171739360,98580,85.95,11850,11960,11800,15370,8290,11830,11886.18,9.92,0,24943,12136,11982,11876,11722,11616,12060,11800,240,3540,500,8990,10,1,48021608,5700,-34.01,10.90,12,0.21,-349.00,1089.00,22757,20240322,-47.84,11380,20250311,4.31,16450,-27.84,20250108,11380,4.31,20250311,24150,-50.85,20240322,11380,4.31,20250311,0.54,N,048410,500,240 억,,4764200,N,N,83,N,00,N +20250319,130520,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11900,70,2,0.59,992936210,83487,72.79,11850,11960,11800,15370,8290,11830,11893.30,9.92,0,24272,12136,11982,11876,11722,11616,12060,11800,240,3540,500,8990,10,1,48021608,5715,-34.10,10.93,12,0.17,-349.00,1089.00,22757,20240322,-47.71,11380,20250311,4.57,16450,-27.66,20250108,11380,4.57,20250311,24150,-50.72,20240322,11380,4.57,20250311,0.54,N,048410,500,240 억,,4764200,N,N,83,N,00,N +20250319,120519,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11890,60,2,0.51,699912990,58868,51.33,11850,11960,11800,15370,8290,11830,11889.53,9.92,0,15762,12136,11982,11876,11722,11616,12060,11800,240,3540,500,8990,10,1,48021608,5710,-34.07,10.92,12,0.12,-349.00,1089.00,22757,20240322,-47.75,11380,20250311,4.48,16450,-27.72,20250108,11380,4.48,20250311,24150,-50.77,20240322,11380,4.48,20250311,0.54,N,048410,500,240 억,,4764200,N,N,83,N,00,N +20250319,110519,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11850,20,2,0.17,555033810,46664,40.69,11850,11960,11800,15370,8290,11830,11894.26,9.92,0,12091,12136,11982,11876,11722,11616,12060,11800,240,3540,500,8990,10,1,48021608,5691,-33.95,10.88,12,0.10,-349.00,1089.00,22757,20240322,-47.93,11380,20250311,4.13,16450,-27.96,20250108,11380,4.13,20250311,24150,-50.93,20240322,11380,4.13,20250311,0.54,N,048410,500,240 억,,4764200,N,N,83,N,00,N +20250319,100520,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11920,90,2,0.76,422805945,35509,30.96,11850,11960,11800,15370,8290,11830,11907.01,9.92,0,14037,12136,11982,11876,11722,11616,12060,11800,240,3540,500,8990,10,1,48021608,5724,-34.15,10.95,12,0.07,-349.00,1089.00,22757,20240322,-47.62,11380,20250311,4.75,16450,-27.54,20250108,11380,4.75,20250311,24150,-50.64,20240322,11380,4.75,20250311,0.54,N,048410,500,240 억,,4764200,N,N,83,N,00,N +20250319,090521,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11910,80,2,0.68,57045020,4808,4.19,11850,11910,11800,15370,8290,11830,11864.60,9.92,0,850,12136,11982,11876,11722,11616,12060,11800,240,3540,500,8990,10,1,48021608,5719,-34.13,10.94,12,0.01,-349.00,1089.00,22757,20240322,-47.66,11380,20250311,4.66,16450,-27.60,20250108,11380,4.66,20250311,24150,-50.68,20240322,11380,4.66,20250311,0.54,N,048410,500,240 억,,4764200,N,N,83,N,00,N 20250318,160517,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11830,50,2,0.42,1322530110,111454,44.45,11790,12030,11770,15310,8250,11780,11866.15,9.90,0,-2388,12660,12220,11860,11420,11060,12040,11240,240,3530,500,8950,10,1,48021608,5681,-33.90,10.86,12,0.23,-349.00,1089.00,22757,20240322,-48.02,11380,20250311,3.95,16450,-28.09,20250108,11380,3.95,20250311,24150,-51.01,20240322,11380,3.95,20250311,0.52,N,048410,500,240 억,,4756007,N,N,83,N,00,N 20250318,150520,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11850,70,2,0.59,1245842460,104963,41.86,11790,12030,11770,15310,8250,11780,11869.35,9.90,0,-2357,12660,12220,11860,11420,11060,12040,11240,240,3530,500,8950,10,1,48021608,5691,-33.95,10.88,12,0.22,-349.00,1089.00,22757,20240322,-47.93,11380,20250311,4.13,16450,-27.96,20250108,11380,4.13,20250311,24150,-50.93,20240322,11380,4.13,20250311,0.52,N,048410,500,240 억,,4756007,N,N,246,N,00,N 20250318,140519,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11840,60,2,0.51,1129441405,95124,37.93,11790,12030,11770,15310,8250,11780,11873.36,9.90,0,1044,12660,12220,11860,11420,11060,12040,11240,240,3530,500,8950,10,1,48021608,5686,-33.93,10.87,12,0.20,-349.00,1089.00,22757,20240322,-47.97,11380,20250311,4.04,16450,-28.02,20250108,11380,4.04,20250311,24150,-50.97,20240322,11380,4.04,20250311,0.52,N,048410,500,240 억,,4756007,N,N,246,N,00,N diff --git a/048430/price/prices-20250301.csv b/048430/price/prices-20250301.csv index cc2f10bbdf1c..60365ae5f7a4 100644 --- a/048430/price/prices-20250301.csv +++ b/048430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-110,5,-1.17,1009061640,109011,84.56,9380,9420,9150,12230,6590,9410,9256.47,0.85,0,-1548,9783,9596,9433,9246,9083,9515,9165,58,2820,500,6210,10,1,11520000,1071,6.20,0.80,12,0.95,1499.00,11641.00,11600,20240328,-19.83,6050,20240806,53.72,10220,-9.00,20250306,7610,22.21,20250102,11600,-19.83,20240328,6050,53.72,20240806,5.15,N,048430,500,57 억,,98413,N,N,0,N,00,N +20250319,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,-200,5,-2.13,922911720,99699,77.33,9380,9420,9150,12230,6590,9410,9256.98,0.85,0,-1254,9783,9596,9433,9246,9083,9515,9165,58,2820,500,6210,10,1,11520000,1061,6.14,0.79,12,0.87,1499.00,11641.00,11600,20240328,-20.60,6050,20240806,52.23,10220,-9.88,20250306,7610,21.02,20250102,11600,-20.60,20240328,6050,52.23,20240806,5.15,N,048430,500,57 억,,98413,N,N,0,N,00,N +20250319,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-190,5,-2.02,809703170,87400,67.79,9380,9420,9150,12230,6590,9410,9264.34,0.85,0,-355,9783,9596,9433,9246,9083,9515,9165,58,2820,500,6210,10,1,11520000,1062,6.15,0.79,12,0.76,1499.00,11641.00,11600,20240328,-20.52,6050,20240806,52.40,10220,-9.78,20250306,7610,21.16,20250102,11600,-20.52,20240328,6050,52.40,20240806,5.15,N,048430,500,57 억,,98413,N,N,0,N,00,N +20250319,130520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-170,5,-1.81,669842500,72171,55.98,9380,9420,9150,12230,6590,9410,9281.32,0.85,0,-539,9783,9596,9433,9246,9083,9515,9165,58,2820,500,6210,10,1,11520000,1064,6.16,0.79,12,0.63,1499.00,11641.00,11600,20240328,-20.34,6050,20240806,52.73,10220,-9.59,20250306,7610,21.42,20250102,11600,-20.34,20240328,6050,52.73,20240806,5.15,N,048430,500,57 억,,98413,N,N,0,N,00,N +20250319,120520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,-50,5,-0.53,542881300,58469,45.35,9380,9420,9150,12230,6590,9410,9284.94,0.85,0,-2857,9783,9596,9433,9246,9083,9515,9165,58,2820,500,6210,10,1,11520000,1078,6.24,0.80,12,0.51,1499.00,11641.00,11600,20240328,-19.31,6050,20240806,54.71,10220,-8.41,20250306,7610,23.00,20250102,11600,-19.31,20240328,6050,54.71,20240806,5.15,N,048430,500,57 억,,98413,N,N,0,N,00,N +20250319,110519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-110,5,-1.17,427415050,46101,35.76,9380,9420,9150,12230,6590,9410,9271.28,0.85,0,-2219,9783,9596,9433,9246,9083,9515,9165,58,2820,500,6210,10,1,11520000,1071,6.20,0.80,12,0.40,1499.00,11641.00,11600,20240328,-19.83,6050,20240806,53.72,10220,-9.00,20250306,7610,22.21,20250102,11600,-19.83,20240328,6050,53.72,20240806,5.15,N,048430,500,57 억,,98413,N,N,0,N,00,N +20250319,100521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,-140,5,-1.49,253339760,27220,21.11,9380,9420,9240,12230,6590,9410,9307.12,0.85,0,-961,9783,9596,9433,9246,9083,9515,9165,58,2820,500,6210,10,1,11520000,1068,6.18,0.80,12,0.24,1499.00,11641.00,11600,20240328,-20.09,6050,20240806,53.22,10220,-9.30,20250306,7610,21.81,20250102,11600,-20.09,20240328,6050,53.22,20240806,5.15,N,048430,500,57 억,,98413,N,N,0,N,00,N +20250319,090521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9420,10,2,0.11,25640420,2738,2.12,9380,9420,9310,12230,6590,9410,9364.65,0.85,0,1666,9783,9596,9433,9246,9083,9515,9165,58,2820,500,6210,10,1,11520000,1085,6.28,0.81,12,0.02,1499.00,11641.00,11600,20240328,-18.79,6050,20240806,55.70,10220,-7.83,20250306,7610,23.78,20250102,11600,-18.79,20240328,6050,55.70,20240806,5.15,N,048430,500,57 억,,98413,N,N,0,N,00,N 20250318,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9410,-140,5,-1.47,1208489295,128297,70.49,9550,9620,9270,12410,6690,9550,9419.55,0.85,0,-174,9936,9742,9466,9272,8996,9840,9370,58,2860,500,6300,10,1,11520000,1084,6.28,0.81,12,1.11,1499.00,11641.00,11600,20240328,-18.88,6050,20240806,55.54,10220,-7.93,20250306,7610,23.65,20250102,11600,-18.88,20240328,6050,55.54,20240806,5.36,N,048430,500,57 억,,98434,N,N,0,N,00,N 20250318,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,-160,5,-1.68,1129268925,119873,65.86,9550,9620,9270,12410,6690,9550,9420.54,0.85,0,1946,9936,9742,9466,9272,8996,9840,9370,58,2860,500,6300,10,1,11520000,1082,6.26,0.81,12,1.04,1499.00,11641.00,11600,20240328,-19.05,6050,20240806,55.21,10220,-8.12,20250306,7610,23.39,20250102,11600,-19.05,20240328,6050,55.21,20240806,5.36,N,048430,500,57 억,,98434,N,N,0,N,00,N 20250318,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,-190,5,-1.99,1079751335,114579,62.95,9550,9620,9270,12410,6690,9550,9423.64,0.85,0,1673,9936,9742,9466,9272,8996,9840,9370,58,2860,500,6300,10,1,11520000,1078,6.24,0.80,12,0.99,1499.00,11641.00,11600,20240328,-19.31,6050,20240806,54.71,10220,-8.41,20250306,7610,23.00,20250102,11600,-19.31,20240328,6050,54.71,20240806,5.36,N,048430,500,57 억,,98434,N,N,0,N,00,N diff --git a/048470/price/prices-20250301.csv b/048470/price/prices-20250301.csv index 63da9c76d636..78686fe91e87 100644 --- a/048470/price/prices-20250301.csv +++ b/048470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160519,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5150,10,2,0.19,2362821180,463459,83.85,5050,5180,5000,6680,3600,5140,5096.62,1.39,0,-117,5310,5225,5055,4970,4800,5267,5012,50,1540,500,3280,10,1,10000000,515,-23.52,0.71,12,4.63,-219.00,7243.00,5980,20240604,-13.88,3000,20241209,71.67,5560,-7.37,20250314,3115,65.33,20250102,5980,-13.88,20240604,3000,71.67,20241209,2.12,N,048470,500,50 억,,139237,N,N,0,N,00,Y +20250319,150520,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5130,-10,5,-0.19,1913385830,376190,68.06,5050,5180,5000,6680,3600,5140,5086.20,1.39,0,-1,5310,5225,5055,4970,4800,5267,5012,50,1540,500,3280,10,1,10000000,513,-23.42,0.71,12,3.76,-219.00,7243.00,5980,20240604,-14.21,3000,20241209,71.00,5560,-7.73,20250314,3115,64.69,20250102,5980,-14.21,20240604,3000,71.00,20241209,2.12,N,048470,500,50 억,,139237,N,N,0,N,00,Y +20250319,140521,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5110,-30,5,-0.58,1623849620,319795,57.86,5050,5180,5000,6680,3600,5140,5077.75,1.39,0,0,5310,5225,5055,4970,4800,5267,5012,50,1540,500,3280,10,1,10000000,511,-23.33,0.71,12,3.20,-219.00,7243.00,5980,20240604,-14.55,3000,20241209,70.33,5560,-8.09,20250314,3115,64.04,20250102,5980,-14.55,20240604,3000,70.33,20241209,2.12,N,048470,500,50 억,,139237,N,N,0,N,00,Y +20250319,130520,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,-70,5,-1.36,1417455060,279339,50.54,5050,5180,5000,6680,3600,5140,5074.28,1.39,0,0,5310,5225,5055,4970,4800,5267,5012,50,1540,500,3280,10,1,10000000,507,-23.15,0.70,12,2.79,-219.00,7243.00,5980,20240604,-15.22,3000,20241209,69.00,5560,-8.81,20250314,3115,62.76,20250102,5980,-15.22,20240604,3000,69.00,20241209,2.12,N,048470,500,50 억,,139237,N,N,0,N,00,Y +20250319,120520,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,40,2,0.78,1183039530,233465,42.24,5050,5180,5000,6680,3600,5140,5067.26,1.39,0,0,5310,5225,5055,4970,4800,5267,5012,50,1540,500,3280,10,1,10000000,518,-23.65,0.72,12,2.33,-219.00,7243.00,5980,20240604,-13.38,3000,20241209,72.67,5560,-6.83,20250314,3115,66.29,20250102,5980,-13.38,20240604,3000,72.67,20241209,2.12,N,048470,500,50 억,,139237,N,N,0,N,00,Y +20250319,110520,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-140,5,-2.72,840620390,166750,30.17,5050,5080,5000,6680,3600,5140,5041.11,1.39,0,0,5310,5225,5055,4970,4800,5267,5012,50,1540,500,3280,10,1,10000000,500,-22.83,0.69,12,1.67,-219.00,7243.00,5980,20240604,-16.39,3000,20241209,66.67,5560,-10.07,20250314,3115,60.51,20250102,5980,-16.39,20240604,3000,66.67,20241209,2.12,N,048470,500,50 억,,139237,N,N,0,N,00,Y +20250319,100521,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,-90,5,-1.75,540333460,106741,19.31,5050,5080,5050,6680,3600,5140,5061.98,1.39,0,0,5310,5225,5055,4970,4800,5267,5012,50,1540,500,3280,10,1,10000000,505,-23.06,0.70,12,1.07,-219.00,7243.00,5980,20240604,-15.55,3000,20241209,68.33,5560,-9.17,20250314,3115,62.12,20250102,5980,-15.55,20240604,3000,68.33,20241209,2.12,N,048470,500,50 억,,139237,N,N,0,N,00,Y +20250319,090522,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,-90,5,-1.75,123229170,24399,4.41,5050,5050,5050,6680,3600,5140,5050.00,1.39,0,0,5310,5225,5055,4970,4800,5267,5012,50,1540,500,3280,10,1,10000000,505,-23.06,0.70,12,0.24,-219.00,7243.00,5980,20240604,-15.55,3000,20241209,68.33,5560,-9.17,20250314,3115,62.12,20250102,5980,-15.55,20240604,3000,68.33,20241209,2.12,N,048470,500,50 억,,139237,N,N,0,N,00,Y 20250318,160518,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5140,295,2,6.09,2528334065,502146,90.94,4885,5140,4885,6290,3395,4845,5034.42,1.41,0,506,4915,4880,4815,4780,4715,4897,4797,50,1445,500,3100,10,1,10000000,514,-23.47,0.71,12,5.02,-219.00,7243.00,5980,20240604,-14.05,3000,20241209,71.33,5560,-7.55,20250314,3115,65.01,20250102,5980,-14.05,20240604,3000,71.33,20241209,1.87,N,048470,500,50 억,,140622,N,N,0,N,00,Y 20250318,150521,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,205,2,4.23,2194871425,437270,79.19,4885,5060,4885,6290,3395,4845,5019.49,1.41,0,-1383,4915,4880,4815,4780,4715,4897,4797,50,1445,500,3100,10,1,10000000,505,-23.06,0.70,12,4.37,-219.00,7243.00,5980,20240604,-15.55,3000,20241209,68.33,5560,-9.17,20250314,3115,62.12,20250102,5980,-15.55,20240604,3000,68.33,20241209,1.87,N,048470,500,50 억,,140622,N,N,0,N,00,Y 20250318,140519,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,205,2,4.23,1963357015,391394,70.89,4885,5060,4885,6290,3395,4845,5016.32,1.41,0,-1383,4915,4880,4815,4780,4715,4897,4797,50,1445,500,3100,10,1,10000000,505,-23.06,0.70,12,3.91,-219.00,7243.00,5980,20240604,-15.55,3000,20241209,68.33,5560,-9.17,20250314,3115,62.12,20250102,5980,-15.55,20240604,3000,68.33,20241209,1.87,N,048470,500,50 억,,140622,N,N,0,N,00,Y diff --git a/048530/price/prices-20250301.csv b/048530/price/prices-20250301.csv index 1504f4795496..3168d884760e 100644 --- a/048530/price/prices-20250301.csv +++ b/048530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160519,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3970,-20,5,-0.50,180402755,45292,71.09,4020,4030,3965,5180,2795,3990,3983.24,3.68,0,8664,4103,4046,4018,3961,3933,4032,3947,171,1190,500,2870,5,1,34150762,1356,-52.24,1.33,12,0.13,-76.00,2984.00,8220,20240320,-51.70,3810,20250307,4.20,6060,-34.49,20250114,3810,4.20,20250307,8220,-51.70,20240320,3810,4.20,20250307,2.74,N,048530,500,170 억,,1257295,N,N,0,N,00,N +20250319,150521,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3990,0,3,0.00,141676570,35553,55.80,4020,4030,3965,5180,2795,3990,3984.94,3.68,0,6412,4103,4046,4018,3961,3933,4032,3947,171,1190,500,2870,5,1,34150762,1363,-52.50,1.34,12,0.10,-76.00,2984.00,8220,20240320,-51.46,3810,20250307,4.72,6060,-34.16,20250114,3810,4.72,20250307,8220,-51.46,20240320,3810,4.72,20250307,2.74,N,048530,500,170 억,,1257295,N,N,0,N,00,N +20250319,140522,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3980,-10,5,-0.25,129938150,32612,51.18,4020,4030,3965,5180,2795,3990,3984.37,3.68,0,4332,4103,4046,4018,3961,3933,4032,3947,171,1190,500,2870,5,1,34150762,1359,-52.37,1.33,12,0.10,-76.00,2984.00,8220,20240320,-51.58,3810,20250307,4.46,6060,-34.32,20250114,3810,4.46,20250307,8220,-51.58,20240320,3810,4.46,20250307,2.74,N,048530,500,170 억,,1257295,N,N,0,N,00,N +20250319,130520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4000,10,2,0.25,114767270,28808,45.21,4020,4030,3965,5180,2795,3990,3983.87,3.68,0,1854,4103,4046,4018,3961,3933,4032,3947,171,1190,500,2870,5,1,34150762,1366,-52.63,1.34,12,0.08,-76.00,2984.00,8220,20240320,-51.34,3810,20250307,4.99,6060,-33.99,20250114,3810,4.99,20250307,8220,-51.34,20240320,3810,4.99,20250307,2.74,N,048530,500,170 억,,1257295,N,N,0,N,00,N +20250319,120520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3975,-15,5,-0.38,88744215,22284,34.97,4020,4030,3965,5180,2795,3990,3982.42,3.68,0,-2934,4103,4046,4018,3961,3933,4032,3947,171,1190,500,2870,5,1,34150762,1357,-52.30,1.33,12,0.07,-76.00,2984.00,8220,20240320,-51.64,3810,20250307,4.33,6060,-34.41,20250114,3810,4.33,20250307,8220,-51.64,20240320,3810,4.33,20250307,2.74,N,048530,500,170 억,,1257295,N,N,0,N,00,N +20250319,110520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3965,-25,5,-0.63,79845360,20049,31.47,4020,4030,3965,5180,2795,3990,3982.51,3.68,0,-2917,4103,4046,4018,3961,3933,4032,3947,171,1190,500,2870,5,1,34150762,1354,-52.17,1.33,12,0.06,-76.00,2984.00,8220,20240320,-51.76,3810,20250307,4.07,6060,-34.57,20250114,3810,4.07,20250307,8220,-51.76,20240320,3810,4.07,20250307,2.74,N,048530,500,170 억,,1257295,N,N,0,N,00,N +20250319,100521,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3970,-20,5,-0.50,48560155,12187,19.13,4020,4030,3970,5180,2795,3990,3984.59,3.68,0,-1682,4103,4046,4018,3961,3933,4032,3947,171,1190,500,2870,5,1,34150762,1356,-52.24,1.33,12,0.04,-76.00,2984.00,8220,20240320,-51.70,3810,20250307,4.20,6060,-34.49,20250114,3810,4.20,20250307,8220,-51.70,20240320,3810,4.20,20250307,2.74,N,048530,500,170 억,,1257295,N,N,0,N,00,N +20250319,090522,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3990,0,3,0.00,6072280,1516,2.38,4020,4030,3990,5180,2795,3990,4005.46,3.68,0,228,4103,4046,4018,3961,3933,4032,3947,171,1190,500,2870,5,1,34150762,1363,-52.50,1.34,12,0.00,-76.00,2984.00,8220,20240320,-51.46,3810,20250307,4.72,6060,-34.16,20250114,3810,4.72,20250307,8220,-51.46,20240320,3810,4.72,20250307,2.74,N,048530,500,170 억,,1257295,N,N,0,N,00,N 20250318,160518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3990,-55,5,-1.36,255744849,63707,70.47,4050,4075,3990,5250,2835,4045,4014.55,3.68,0,-1992,4178,4111,4053,3986,3928,4082,3957,171,1205,500,2910,5,1,34150762,1363,-52.50,1.34,12,0.19,-76.00,2984.00,8220,20240320,-51.46,3810,20250307,4.72,6060,-34.16,20250114,3810,4.72,20250307,8220,-51.46,20240320,3810,4.72,20250307,2.79,N,048530,500,170 억,,1255397,N,N,0,N,00,N 20250318,150521,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4020,-25,5,-0.62,199914604,49741,55.02,4050,4075,4000,5250,2835,4045,4019.11,3.68,0,-2014,4178,4111,4053,3986,3928,4082,3957,171,1205,500,2910,5,1,34150762,1373,-52.89,1.35,12,0.15,-76.00,2984.00,8220,20240320,-51.09,3810,20250307,5.51,6060,-33.66,20250114,3810,5.51,20250307,8220,-51.09,20240320,3810,5.51,20250307,2.79,N,048530,500,170 억,,1255397,N,N,0,N,00,N 20250318,140520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4000,-45,5,-1.11,133673364,33239,36.77,4050,4075,4000,5250,2835,4045,4021.58,3.68,0,-2412,4178,4111,4053,3986,3928,4082,3957,171,1205,500,2910,5,1,34150762,1366,-52.63,1.34,12,0.10,-76.00,2984.00,8220,20240320,-51.34,3810,20250307,4.99,6060,-33.99,20250114,3810,4.99,20250307,8220,-51.34,20240320,3810,4.99,20250307,2.79,N,048530,500,170 억,,1255397,N,N,0,N,00,N diff --git a/048550/price/prices-20250301.csv b/048550/price/prices-20250301.csv index 044c26e521c8..e427900ffdda 100644 --- a/048550/price/prices-20250301.csv +++ b/048550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160520,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1444,24,2,1.69,358900063,250198,175.64,1420,1451,1419,1846,994,1420,1434.45,1.78,0,86582,1434,1426,1417,1409,1400,1422,1405,484,426,500,1050,1,1,96714620,1397,-9.89,1.66,12,0.26,-146.00,872.00,2400,20240510,-39.83,1339,20241210,7.84,1706,-15.36,20250220,1341,7.68,20250203,2400,-39.83,20240510,1339,7.84,20241210,2.26,N,048550,500,483 억,,1722461,N,N,627,N,00,N +20250319,150521,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1444,24,2,1.69,350381927,244298,171.49,1420,1451,1419,1846,994,1420,1434.24,1.78,0,86566,1434,1426,1417,1409,1400,1422,1405,484,426,500,1050,1,1,96714620,1397,-9.89,1.66,12,0.25,-146.00,872.00,2400,20240510,-39.83,1339,20241210,7.84,1706,-15.36,20250220,1341,7.68,20250203,2400,-39.83,20240510,1339,7.84,20241210,2.26,N,048550,500,483 억,,1722461,N,N,0,N,00,N +20250319,140522,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1437,17,2,1.20,313641018,218869,153.64,1420,1451,1419,1846,994,1420,1433.01,1.78,0,91636,1434,1426,1417,1409,1400,1422,1405,484,426,500,1050,1,1,96714620,1390,-9.84,1.65,12,0.23,-146.00,872.00,2400,20240510,-40.12,1339,20241210,7.32,1706,-15.77,20250220,1341,7.16,20250203,2400,-40.12,20240510,1339,7.32,20241210,2.26,N,048550,500,483 억,,1722461,N,N,0,N,00,N +20250319,130521,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1439,19,2,1.34,285987188,199672,140.17,1420,1451,1419,1846,994,1420,1432.28,1.78,0,79463,1434,1426,1417,1409,1400,1422,1405,484,426,500,1050,1,1,96714620,1392,-9.86,1.65,12,0.21,-146.00,872.00,2400,20240510,-40.04,1339,20241210,7.47,1706,-15.65,20250220,1341,7.31,20250203,2400,-40.04,20240510,1339,7.47,20241210,2.26,N,048550,500,483 억,,1722461,N,N,0,N,00,N +20250319,120520,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1439,19,2,1.34,255028173,178172,125.08,1420,1451,1419,1846,994,1420,1431.36,1.78,0,69639,1434,1426,1417,1409,1400,1422,1405,484,426,500,1050,1,1,96714620,1392,-9.86,1.65,12,0.18,-146.00,872.00,2400,20240510,-40.04,1339,20241210,7.47,1706,-15.65,20250220,1341,7.31,20250203,2400,-40.04,20240510,1339,7.47,20241210,2.26,N,048550,500,483 억,,1722461,N,N,0,N,00,N +20250319,110520,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1442,22,2,1.55,245060782,171201,120.18,1420,1451,1419,1846,994,1420,1431.42,1.78,0,67862,1434,1426,1417,1409,1400,1422,1405,484,426,500,1050,1,1,96714620,1395,-9.88,1.65,12,0.18,-146.00,872.00,2400,20240510,-39.92,1339,20241210,7.69,1706,-15.47,20250220,1341,7.53,20250203,2400,-39.92,20240510,1339,7.69,20241210,2.26,N,048550,500,483 억,,1722461,N,N,0,N,00,N +20250319,100521,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1441,21,2,1.48,79660882,55425,38.91,1420,1451,1419,1846,994,1420,1437.27,1.78,0,17616,1434,1426,1417,1409,1400,1422,1405,484,426,500,1050,1,1,96714620,1394,-9.87,1.65,12,0.06,-146.00,872.00,2400,20240510,-39.96,1339,20241210,7.62,1706,-15.53,20250220,1341,7.46,20250203,2400,-39.96,20240510,1339,7.62,20241210,2.26,N,048550,500,483 억,,1722461,N,N,0,N,00,N +20250319,090522,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1430,10,2,0.70,10524626,7379,5.18,1420,1430,1419,1846,994,1420,1426.29,1.78,0,5629,1434,1426,1417,1409,1400,1422,1405,484,426,500,1050,1,1,96714620,1383,-9.79,1.64,12,0.01,-146.00,872.00,2400,20240510,-40.42,1339,20241210,6.80,1706,-16.18,20250220,1341,6.64,20250203,2400,-40.42,20240510,1339,6.80,20241210,2.26,N,048550,500,483 억,,1722461,N,N,0,N,00,N 20250318,160518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1420,0,3,0.00,200769632,141897,93.92,1425,1425,1408,1846,994,1420,1414.90,1.84,0,-34598,1450,1435,1424,1409,1398,1429,1403,484,426,500,1050,1,1,96714620,1373,-13.92,1.39,12,0.15,-102.00,1025.00,2400,20240510,-40.83,1339,20241210,6.05,1706,-16.76,20250220,1341,5.89,20250203,2400,-40.83,20240510,1339,6.05,20241210,2.27,N,048550,500,483 억,,1776175,N,N,0,N,00,N 20250318,150521,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1419,-1,5,-0.07,173850744,122907,81.35,1425,1425,1408,1846,994,1420,1414.49,1.84,0,-31696,1450,1435,1424,1409,1398,1429,1403,484,426,500,1050,1,1,96714620,1372,-13.91,1.38,12,0.13,-102.00,1025.00,2400,20240510,-40.88,1339,20241210,5.97,1706,-16.82,20250220,1341,5.82,20250203,2400,-40.88,20240510,1339,5.97,20241210,2.27,N,048550,500,483 억,,1776175,N,N,0,N,00,N 20250318,140520,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1418,-2,5,-0.14,146089851,103293,68.37,1425,1425,1408,1846,994,1420,1414.32,1.84,0,-31278,1450,1435,1424,1409,1398,1429,1403,484,426,500,1050,1,1,96714620,1371,-13.90,1.38,12,0.11,-102.00,1025.00,2400,20240510,-40.92,1339,20241210,5.90,1706,-16.88,20250220,1341,5.74,20250203,2400,-40.92,20240510,1339,5.90,20241210,2.27,N,048550,500,483 억,,1776175,N,N,0,N,00,N diff --git a/048770/price/prices-20250301.csv b/048770/price/prices-20250301.csv index f9a3e4fcf7ad..87d079c90c77 100644 --- a/048770/price/prices-20250301.csv +++ b/048770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-30,5,-1.40,12702635,5968,109.24,2145,2145,2115,2795,1505,2150,2128.46,0.57,0,-996,2236,2192,2161,2117,2086,2177,2102,78,645,500,1330,5,1,15697991,333,-4.65,0.74,12,0.04,-456.00,2849.00,4250,20240319,-50.12,1623,20241210,30.62,2780,-23.74,20250110,1990,6.53,20250102,4250,-50.12,20240319,1623,30.62,20241210,0.85,N,048770,500,78 억,,89284,N,N,0,N,00,N +20250319,150521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,-15,5,-0.70,11439140,5372,98.33,2145,2145,2115,2795,1505,2150,2129.40,0.57,0,-1062,2236,2192,2161,2117,2086,2177,2102,78,645,500,1330,5,1,15697991,335,-4.68,0.75,12,0.03,-456.00,2849.00,4250,20240319,-49.76,1623,20241210,31.55,2780,-23.20,20250110,1990,7.29,20250102,4250,-49.76,20240319,1623,31.55,20241210,0.85,N,048770,500,78 억,,89284,N,N,0,N,00,N +20250319,140522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-30,5,-1.40,5996535,2810,51.44,2145,2145,2120,2795,1505,2150,2134.00,0.57,0,-254,2236,2192,2161,2117,2086,2177,2102,78,645,500,1330,5,1,15697991,333,-4.65,0.74,12,0.02,-456.00,2849.00,4250,20240319,-50.12,1623,20241210,30.62,2780,-23.74,20250110,1990,6.53,20250102,4250,-50.12,20240319,1623,30.62,20241210,0.85,N,048770,500,78 억,,89284,N,N,0,N,00,N +20250319,130521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,-5,5,-0.23,5184720,2429,44.46,2145,2145,2120,2795,1505,2150,2134.51,0.57,0,-238,2236,2192,2161,2117,2086,2177,2102,78,645,500,1330,5,1,15697991,337,-4.70,0.75,12,0.02,-456.00,2849.00,4250,20240319,-49.53,1623,20241210,32.16,2780,-22.84,20250110,1990,7.79,20250102,4250,-49.53,20240319,1623,32.16,20241210,0.85,N,048770,500,78 억,,89284,N,N,0,N,00,N +20250319,120521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,-5,5,-0.23,5034760,2359,43.18,2145,2145,2120,2795,1505,2150,2134.28,0.57,0,-214,2236,2192,2161,2117,2086,2177,2102,78,645,500,1330,5,1,15697991,337,-4.70,0.75,12,0.02,-456.00,2849.00,4250,20240319,-49.53,1623,20241210,32.16,2780,-22.84,20250110,1990,7.79,20250102,4250,-49.53,20240319,1623,32.16,20241210,0.85,N,048770,500,78 억,,89284,N,N,0,N,00,N +20250319,110521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2140,-10,5,-0.47,5000515,2343,42.89,2145,2145,2120,2795,1505,2150,2134.24,0.57,0,-208,2236,2192,2161,2117,2086,2177,2102,78,645,500,1330,5,1,15697991,336,-4.69,0.75,12,0.01,-456.00,2849.00,4250,20240319,-49.65,1623,20241210,31.85,2780,-23.02,20250110,1990,7.54,20250102,4250,-49.65,20240319,1623,31.85,20241210,0.85,N,048770,500,78 억,,89284,N,N,0,N,00,N +20250319,100522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,-5,5,-0.23,1347630,631,11.55,2145,2145,2130,2795,1505,2150,2135.71,0.57,0,-200,2236,2192,2161,2117,2086,2177,2102,78,645,500,1330,5,1,15697991,337,-4.70,0.75,12,0.00,-456.00,2849.00,4250,20240319,-49.53,1623,20241210,32.16,2780,-22.84,20250110,1990,7.79,20250102,4250,-49.53,20240319,1623,32.16,20241210,0.85,N,048770,500,78 억,,89284,N,N,0,N,00,N +20250319,090523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-20,5,-0.93,366980,172,3.15,2145,2145,2130,2795,1505,2150,2133.60,0.57,0,-85,2236,2192,2161,2117,2086,2177,2102,78,645,500,1330,5,1,15697991,334,-4.67,0.75,12,0.00,-456.00,2849.00,4250,20240319,-49.88,1623,20241210,31.24,2780,-23.38,20250110,1990,7.04,20250102,4250,-49.88,20240319,1623,31.24,20241210,0.85,N,048770,500,78 억,,89284,N,N,0,N,00,N 20250318,160518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-45,5,-2.05,11493050,5330,22.90,2200,2205,2130,2850,1540,2195,2156.29,0.57,0,-1012,2271,2232,2171,2132,2071,2252,2152,78,655,500,1360,5,1,15697991,338,-4.71,0.75,12,0.03,-456.00,2849.00,4250,20240319,-49.41,1623,20241210,32.47,2780,-22.66,20250110,1990,8.04,20250102,4250,-49.41,20240319,1623,32.47,20241210,0.85,N,048770,500,78 억,,90218,N,N,0,N,00,N 20250318,150521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-45,5,-2.05,10246340,4750,20.41,2200,2205,2130,2850,1540,2195,2157.12,0.57,0,-873,2271,2232,2171,2132,2071,2252,2152,78,655,500,1360,5,1,15697991,338,-4.71,0.75,12,0.03,-456.00,2849.00,4250,20240319,-49.41,1623,20241210,32.47,2780,-22.66,20250110,1990,8.04,20250102,4250,-49.41,20240319,1623,32.47,20241210,0.85,N,048770,500,78 억,,90218,N,N,0,N,00,N 20250318,140520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-45,5,-2.05,9969205,4621,19.85,2200,2205,2130,2850,1540,2195,2157.37,0.57,0,-873,2271,2232,2171,2132,2071,2252,2152,78,655,500,1360,5,1,15697991,338,-4.71,0.75,12,0.03,-456.00,2849.00,4250,20240319,-49.41,1623,20241210,32.47,2780,-22.66,20250110,1990,8.04,20250102,4250,-49.41,20240319,1623,32.47,20241210,0.85,N,048770,500,78 억,,90218,N,N,0,N,00,N diff --git a/048830/price/prices-20250301.csv b/048830/price/prices-20250301.csv index 427f0e03432a..bdf428095280 100644 --- a/048830/price/prices-20250301.csv +++ b/048830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1053,3,2,0.29,21843115,20811,107.58,1041,1054,1041,1365,735,1050,1049.59,35.79,0,-101,1063,1056,1048,1041,1033,1060,1045,94,315,500,730,1,1,18723923,197,11.57,0.44,12,0.11,91.00,2377.00,1765,20240307,-40.34,951,20241209,10.73,1130,-6.81,20250107,1036,1.64,20250306,1747,-39.73,20240325,951,10.73,20241209,0.00,N,048830,500,93 억,,6700554,N,N,0,N,00,N +20250319,150522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1053,3,2,0.29,20786903,19807,102.39,1041,1054,1041,1365,735,1050,1049.47,35.79,0,-101,1063,1056,1048,1041,1033,1060,1045,94,315,500,730,1,1,18723923,197,11.57,0.44,12,0.11,91.00,2377.00,1765,20240307,-40.34,951,20241209,10.73,1130,-6.81,20250107,1036,1.64,20250306,1747,-39.73,20240325,951,10.73,20241209,0.00,N,048830,500,93 억,,6700554,N,N,0,N,00,N +20250319,140523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,4,2,0.38,17589535,16755,86.61,1041,1054,1041,1365,735,1050,1049.81,35.79,0,-101,1063,1056,1048,1041,1033,1060,1045,94,315,500,730,1,1,18723923,197,11.58,0.44,12,0.09,91.00,2377.00,1765,20240307,-40.28,951,20241209,10.83,1130,-6.73,20250107,1036,1.74,20250306,1747,-39.67,20240325,951,10.83,20241209,0.00,N,048830,500,93 억,,6700554,N,N,0,N,00,N +20250319,130521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1044,-6,5,-0.57,11305441,10786,55.76,1041,1050,1041,1365,735,1050,1048.16,35.79,0,-101,1063,1056,1048,1041,1033,1060,1045,94,315,500,730,1,1,18723923,195,11.47,0.44,12,0.06,91.00,2377.00,1765,20240307,-40.85,951,20241209,9.78,1130,-7.61,20250107,1036,0.77,20250306,1747,-40.24,20240325,951,9.78,20241209,0.00,N,048830,500,93 억,,6700554,N,N,0,N,00,N +20250319,120521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,0,3,0.00,9989221,9531,49.27,1041,1050,1041,1365,735,1050,1048.08,35.79,0,-101,1063,1056,1048,1041,1033,1060,1045,94,315,500,730,1,1,18723923,197,11.54,0.44,12,0.05,91.00,2377.00,1765,20240307,-40.51,951,20241209,10.41,1130,-7.08,20250107,1036,1.35,20250306,1747,-39.90,20240325,951,10.41,20241209,0.00,N,048830,500,93 억,,6700554,N,N,0,N,00,N +20250319,110521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1049,-1,5,-0.10,4010797,3833,19.81,1041,1049,1041,1365,735,1050,1046.39,35.79,0,-101,1063,1056,1048,1041,1033,1060,1045,94,315,500,730,1,1,18723923,196,11.53,0.44,12,0.02,91.00,2377.00,1765,20240307,-40.57,951,20241209,10.30,1130,-7.17,20250107,1036,1.25,20250306,1747,-39.95,20240325,951,10.30,20241209,0.00,N,048830,500,93 억,,6700554,N,N,0,N,00,N +20250319,100522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1049,-1,5,-0.10,2088727,1998,10.33,1041,1049,1041,1365,735,1050,1045.41,35.79,0,-101,1063,1056,1048,1041,1033,1060,1045,94,315,500,730,1,1,18723923,196,11.53,0.44,12,0.01,91.00,2377.00,1765,20240307,-40.57,951,20241209,10.30,1130,-7.17,20250107,1036,1.25,20250306,1747,-39.95,20240325,951,10.30,20241209,0.00,N,048830,500,93 억,,6700554,N,N,0,N,00,N +20250319,090523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1042,-8,5,-0.76,702711,675,3.49,1041,1042,1041,1365,735,1050,1041.05,35.79,0,1,1063,1056,1048,1041,1033,1060,1045,94,315,500,730,1,1,18723923,195,11.45,0.44,12,0.00,91.00,2377.00,1765,20240307,-40.96,951,20241209,9.57,1130,-7.79,20250107,1036,0.58,20250306,1747,-40.35,20240325,951,9.57,20241209,0.00,N,048830,500,93 억,,6700554,N,N,0,N,00,N 20250318,160519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,-4,5,-0.38,20257070,19344,200.00,1044,1055,1040,1370,738,1054,1047.20,35.78,0,61,1062,1058,1050,1046,1038,1060,1048,94,316,500,730,1,1,18723923,197,11.54,0.44,12,0.10,91.00,2377.00,1785,20240306,-41.18,951,20241209,10.41,1130,-7.08,20250107,1036,1.35,20250306,1747,-39.90,20240325,951,10.41,20241209,0.00,N,048830,500,93 억,,6700255,N,N,0,N,00,N 20250318,150522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1042,-12,5,-1.14,18751054,17907,185.14,1044,1055,1041,1370,738,1054,1047.14,35.78,0,1061,1062,1058,1050,1046,1038,1060,1048,94,316,500,730,1,1,18723923,195,11.45,0.44,12,0.10,91.00,2377.00,1785,20240306,-41.62,951,20241209,9.57,1130,-7.79,20250107,1036,0.58,20250306,1747,-40.35,20240325,951,9.57,20241209,0.00,N,048830,500,93 억,,6700255,N,N,0,N,00,N 20250318,140521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1049,-5,5,-0.47,7914107,7557,78.13,1044,1054,1044,1370,738,1054,1047.26,35.78,0,61,1062,1058,1050,1046,1038,1060,1048,94,316,500,730,1,1,18723923,196,11.53,0.44,12,0.04,91.00,2377.00,1785,20240306,-41.23,951,20241209,10.30,1130,-7.17,20250107,1036,1.25,20250306,1747,-39.95,20240325,951,10.30,20241209,0.00,N,048830,500,93 억,,6700255,N,N,0,N,00,N diff --git a/048870/price/prices-20250301.csv b/048870/price/prices-20250301.csv index 9cd842fb6bc5..b287f3a7b685 100644 --- a/048870/price/prices-20250301.csv +++ b/048870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160520,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2800,35,2,1.27,869490919,310499,134.19,2720,2840,2720,3590,1940,2765,2800.30,13.52,0,1718,2848,2806,2723,2681,2598,2827,2702,414,825,500,2040,5,1,82723147,2316,100.00,1.30,12,0.38,28.00,2153.00,3870,20240320,-27.65,2100,20240805,33.33,3080,-9.09,20250224,2575,8.74,20250113,3870,-27.65,20240320,2100,33.33,20240805,3.68,N,048870,500,413 억,,11183569,N,N,10,N,00,N +20250319,150522,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2810,45,2,1.63,826793694,295222,127.59,2720,2840,2720,3590,1940,2765,2800.58,13.52,0,2121,2848,2806,2723,2681,2598,2827,2702,414,825,500,2040,5,1,82723147,2325,100.36,1.31,12,0.36,28.00,2153.00,3870,20240320,-27.39,2100,20240805,33.81,3080,-8.77,20250224,2575,9.13,20250113,3870,-27.39,20240320,2100,33.81,20240805,3.68,N,048870,500,413 억,,11183569,N,N,197,N,00,N +20250319,140523,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2795,30,2,1.08,782063299,279253,120.69,2720,2840,2720,3590,1940,2765,2800.55,13.52,0,-3590,2848,2806,2723,2681,2598,2827,2702,414,825,500,2040,5,1,82723147,2312,99.82,1.30,12,0.34,28.00,2153.00,3870,20240320,-27.78,2100,20240805,33.10,3080,-9.25,20250224,2575,8.54,20250113,3870,-27.78,20240320,2100,33.10,20240805,3.68,N,048870,500,413 억,,11183569,N,N,197,N,00,N +20250319,130522,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2800,35,2,1.27,731001324,261007,112.80,2720,2840,2720,3590,1940,2765,2800.70,13.52,0,-3718,2848,2806,2723,2681,2598,2827,2702,414,825,500,2040,5,1,82723147,2316,100.00,1.30,12,0.32,28.00,2153.00,3870,20240320,-27.65,2100,20240805,33.33,3080,-9.09,20250224,2575,8.74,20250113,3870,-27.65,20240320,2100,33.33,20240805,3.68,N,048870,500,413 억,,11183569,N,N,197,N,00,N +20250319,120521,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2795,30,2,1.08,671502149,239728,103.61,2720,2840,2720,3590,1940,2765,2801.10,13.52,0,-1949,2848,2806,2723,2681,2598,2827,2702,414,825,500,2040,5,1,82723147,2312,99.82,1.30,12,0.29,28.00,2153.00,3870,20240320,-27.78,2100,20240805,33.10,3080,-9.25,20250224,2575,8.54,20250113,3870,-27.78,20240320,2100,33.10,20240805,3.68,N,048870,500,413 억,,11183569,N,N,197,N,00,N +20250319,110521,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2815,50,2,1.81,532595939,190494,82.33,2720,2840,2720,3590,1940,2765,2795.87,13.52,0,-18301,2848,2806,2723,2681,2598,2827,2702,414,825,500,2040,5,1,82723147,2329,100.54,1.31,12,0.23,28.00,2153.00,3870,20240320,-27.26,2100,20240805,34.05,3080,-8.60,20250224,2575,9.32,20250113,3870,-27.26,20240320,2100,34.05,20240805,3.68,N,048870,500,413 억,,11183569,N,N,197,N,00,N +20250319,100522,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2795,30,2,1.08,303047055,108895,47.06,2720,2815,2720,3590,1940,2765,2782.93,13.52,0,-23651,2848,2806,2723,2681,2598,2827,2702,414,825,500,2040,5,1,82723147,2312,99.82,1.30,12,0.13,28.00,2153.00,3870,20240320,-27.78,2100,20240805,33.10,3080,-9.25,20250224,2575,8.54,20250113,3870,-27.78,20240320,2100,33.10,20240805,3.68,N,048870,500,413 억,,11183569,N,N,197,N,00,N +20250319,090523,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2775,10,2,0.36,46934310,16975,7.34,2720,2780,2720,3590,1940,2765,2764.91,13.52,0,-6164,2848,2806,2723,2681,2598,2827,2702,414,825,500,2040,5,1,82723147,2296,99.11,1.29,12,0.02,28.00,2153.00,3870,20240320,-28.29,2100,20240805,32.14,3080,-9.90,20250224,2575,7.77,20250113,3870,-28.29,20240320,2100,32.14,20240805,3.68,N,048870,500,413 억,,11183569,N,N,197,N,00,N 20250318,160519,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2765,95,2,3.56,609363304,225504,82.65,2665,2765,2640,3470,1870,2670,2701.46,13.49,0,28505,2750,2710,2665,2625,2580,2687,2602,414,800,500,1970,5,1,82723147,2287,98.75,1.28,12,0.27,28.00,2153.00,3870,20240320,-28.55,2100,20240805,31.67,3080,-10.23,20250224,2575,7.38,20250113,3870,-28.55,20240320,2100,31.67,20240805,3.64,N,048870,500,413 억,,11158447,N,N,197,N,00,N 20250318,150522,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2705,35,2,1.31,405271049,151283,55.44,2665,2705,2640,3470,1870,2670,2678.89,13.49,0,39946,2750,2710,2665,2625,2580,2687,2602,414,800,500,1970,5,1,82723147,2238,96.61,1.26,12,0.18,28.00,2153.00,3870,20240320,-30.10,2100,20240805,28.81,3080,-12.18,20250224,2575,5.05,20250113,3870,-30.10,20240320,2100,28.81,20240805,3.64,N,048870,500,413 억,,11158447,N,N,2,N,00,N 20250318,140521,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2680,10,2,0.37,374826824,139974,51.30,2665,2705,2640,3470,1870,2670,2677.83,13.49,0,38868,2750,2710,2665,2625,2580,2687,2602,414,800,500,1970,5,1,82723147,2217,95.71,1.24,12,0.17,28.00,2153.00,3870,20240320,-30.75,2100,20240805,27.62,3080,-12.99,20250224,2575,4.08,20250113,3870,-30.75,20240320,2100,27.62,20240805,3.64,N,048870,500,413 억,,11158447,N,N,2,N,00,N diff --git a/048910/price/prices-20250301.csv b/048910/price/prices-20250301.csv index 1e15b5ae7c36..3f169a4ea763 100644 --- a/048910/price/prices-20250301.csv +++ b/048910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10780,410,2,3.95,1888139290,175884,179.10,10500,10900,10500,13480,7260,10370,10735.12,1.50,0,-2448,10856,10612,10276,10032,9696,10735,10155,63,3110,500,7460,10,1,12578946,1356,21.82,1.30,12,1.40,494.00,8314.00,11950,20240617,-9.79,6900,20241210,56.23,10900,-1.10,20250319,7580,42.22,20250102,11950,-9.79,20240617,6900,56.23,20241210,3.21,N,048910,500,63 억,,188503,N,N,2,N,00,N +20250319,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10730,360,2,3.47,1814744755,169063,172.15,10500,10900,10500,13480,7260,10370,10734.13,1.50,0,-776,10856,10612,10276,10032,9696,10735,10155,63,3110,500,7460,10,1,12578946,1350,21.72,1.29,12,1.34,494.00,8314.00,11950,20240617,-10.21,6900,20241210,55.51,10900,-1.56,20250319,7580,41.56,20250102,11950,-10.21,20240617,6900,55.51,20241210,3.21,N,048910,500,63 억,,188503,N,N,812,N,00,N +20250319,140523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10760,390,2,3.76,1657698360,154481,157.30,10500,10900,10500,13480,7260,10370,10730.76,1.50,0,3700,10856,10612,10276,10032,9696,10735,10155,63,3110,500,7460,10,1,12578946,1353,21.78,1.29,12,1.23,494.00,8314.00,11950,20240617,-9.96,6900,20241210,55.94,10900,-1.28,20250319,7580,41.95,20250102,11950,-9.96,20240617,6900,55.94,20241210,3.21,N,048910,500,63 억,,188503,N,N,812,N,00,N +20250319,130522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10590,220,2,2.12,1524244280,141970,144.56,10500,10900,10500,13480,7260,10370,10736.38,1.50,0,2656,10856,10612,10276,10032,9696,10735,10155,63,3110,500,7460,10,1,12578946,1332,21.44,1.27,12,1.13,494.00,8314.00,11950,20240617,-11.38,6900,20241210,53.48,10900,-2.84,20250319,7580,39.71,20250102,11950,-11.38,20240617,6900,53.48,20241210,3.21,N,048910,500,63 억,,188503,N,N,812,N,00,N +20250319,120521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10610,240,2,2.31,1406382080,130814,133.21,10500,10900,10500,13480,7260,10370,10751.01,1.50,0,5325,10856,10612,10276,10032,9696,10735,10155,63,3110,500,7460,10,1,12578946,1335,21.48,1.28,12,1.04,494.00,8314.00,11950,20240617,-11.21,6900,20241210,53.77,10900,-2.66,20250319,7580,39.97,20250102,11950,-11.21,20240617,6900,53.77,20241210,3.21,N,048910,500,63 억,,188503,N,N,812,N,00,N +20250319,110521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10630,260,2,2.51,1303647580,121130,123.34,10500,10900,10500,13480,7260,10370,10762.38,1.50,0,6198,10856,10612,10276,10032,9696,10735,10155,63,3110,500,7460,10,1,12578946,1337,21.52,1.28,12,0.96,494.00,8314.00,11950,20240617,-11.05,6900,20241210,54.06,10900,-2.48,20250319,7580,40.24,20250102,11950,-11.05,20240617,6900,54.06,20241210,3.21,N,048910,500,63 억,,188503,N,N,812,N,00,N +20250319,100523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10790,420,2,4.05,964027490,89566,91.20,10500,10900,10500,13480,7260,10370,10763.32,1.50,0,18363,10856,10612,10276,10032,9696,10735,10155,63,3110,500,7460,10,1,12578946,1357,21.84,1.30,12,0.71,494.00,8314.00,11950,20240617,-9.71,6900,20241210,56.38,10900,-1.01,20250319,7580,42.35,20250102,11950,-9.71,20240617,6900,56.38,20241210,3.21,N,048910,500,63 억,,188503,N,N,812,N,00,N +20250319,090524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10780,410,2,3.95,333864155,31053,31.62,10500,10900,10500,13480,7260,10370,10751.43,1.50,0,-146,10856,10612,10276,10032,9696,10735,10155,63,3110,500,7460,10,1,12578946,1356,21.82,1.30,12,0.25,494.00,8314.00,11950,20240617,-9.79,6900,20241210,56.23,10900,-1.10,20250319,7580,42.22,20250102,11950,-9.79,20240617,6900,56.23,20241210,3.21,N,048910,500,63 억,,188503,N,N,812,N,00,N 20250318,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10370,140,2,1.37,1004773970,97830,147.36,10200,10520,9940,13290,7170,10230,10270.44,1.67,0,6105,10716,10472,10246,10002,9776,10595,10125,63,3060,500,7360,10,1,12578946,1304,20.99,1.25,12,0.78,494.00,8314.00,11950,20240617,-13.22,6900,20241210,50.29,10520,-1.43,20250318,7580,36.81,20250102,11950,-13.22,20240617,6900,50.29,20241210,3.24,N,048910,500,63 억,,210226,N,N,812,N,00,N 20250318,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10500,270,2,2.64,915806490,89305,134.52,10200,10520,9940,13290,7170,10230,10254.82,1.67,0,4637,10716,10472,10246,10002,9776,10595,10125,63,3060,500,7360,10,1,12578946,1321,21.26,1.26,12,0.71,494.00,8314.00,11950,20240617,-12.13,6900,20241210,52.17,10520,-0.19,20250318,7580,38.52,20250102,11950,-12.13,20240617,6900,52.17,20241210,3.24,N,048910,500,63 억,,210226,N,N,0,N,00,N 20250318,140521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10260,30,2,0.29,536915085,53029,79.88,10200,10270,9940,13290,7170,10230,10124.93,1.67,0,-10827,10716,10472,10246,10002,9776,10595,10125,63,3060,500,7360,10,1,12578946,1291,20.77,1.23,12,0.42,494.00,8314.00,11950,20240617,-14.14,6900,20241210,48.70,10490,-2.19,20250317,7580,35.36,20250102,11950,-14.14,20240617,6900,48.70,20241210,3.24,N,048910,500,63 억,,210226,N,N,0,N,00,N diff --git a/049070/price/prices-20250301.csv b/049070/price/prices-20250301.csv index cfb04f98bc05..5e1791898d23 100644 --- a/049070/price/prices-20250301.csv +++ b/049070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160521,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17920,-90,5,-0.50,659789045,36908,95.88,17920,17990,17790,23400,12610,18010,17876.59,6.26,0,-3341,18170,18090,17970,17890,17770,18130,17930,86,5390,500,12960,10,1,17200000,3082,11.14,0.47,12,0.21,1608.00,38283.00,34400,20240312,-47.91,15170,20241209,18.13,22700,-21.06,20250124,17010,5.35,20250311,32150,-44.26,20240319,15170,18.13,20241209,5.02,N,049070,500,86 억,,1077009,N,N,7,N,00,N +20250319,150522,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17940,-70,5,-0.39,638531845,35721,92.80,17920,17990,17790,23400,12610,18010,17875.53,6.26,0,-3700,18170,18090,17970,17890,17770,18130,17930,86,5390,500,12960,10,1,17200000,3086,11.16,0.47,12,0.21,1608.00,38283.00,34400,20240312,-47.85,15170,20241209,18.26,22700,-20.97,20250124,17010,5.47,20250311,32150,-44.20,20240319,15170,18.26,20241209,5.02,N,049070,500,86 억,,1077009,N,N,7,N,00,N +20250319,140523,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17930,-80,5,-0.44,560563865,31368,81.49,17920,17990,17790,23400,12610,18010,17870.56,6.26,0,-5744,18170,18090,17970,17890,17770,18130,17930,86,5390,500,12960,10,1,17200000,3084,11.15,0.47,12,0.18,1608.00,38283.00,34400,20240312,-47.88,15170,20241209,18.19,22700,-21.01,20250124,17010,5.41,20250311,32150,-44.23,20240319,15170,18.19,20241209,5.02,N,049070,500,86 억,,1077009,N,N,7,N,00,N +20250319,130522,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17970,-40,5,-0.22,521107815,29167,75.77,17920,17990,17790,23400,12610,18010,17866.35,6.26,0,-5215,18170,18090,17970,17890,17770,18130,17930,86,5390,500,12960,10,1,17200000,3091,11.18,0.47,12,0.17,1608.00,38283.00,34400,20240312,-47.76,15170,20241209,18.46,22700,-20.84,20250124,17010,5.64,20250311,32150,-44.11,20240319,15170,18.46,20241209,5.02,N,049070,500,86 억,,1077009,N,N,7,N,00,N +20250319,120522,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17960,-50,5,-0.28,471839245,26424,68.64,17920,17990,17790,23400,12610,18010,17856.47,6.26,0,-7198,18170,18090,17970,17890,17770,18130,17930,86,5390,500,12960,10,1,17200000,3089,11.17,0.47,12,0.15,1608.00,38283.00,34400,20240312,-47.79,15170,20241209,18.39,22700,-20.88,20250124,17010,5.58,20250311,32150,-44.14,20240319,15170,18.39,20241209,5.02,N,049070,500,86 억,,1077009,N,N,7,N,00,N +20250319,110522,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17880,-130,5,-0.72,396431535,22212,57.70,17920,17990,17790,23400,12610,18010,17847.63,6.26,0,-10223,18170,18090,17970,17890,17770,18130,17930,86,5390,500,12960,10,1,17200000,3075,11.12,0.47,12,0.13,1608.00,38283.00,34400,20240312,-48.02,15170,20241209,17.86,22700,-21.23,20250124,17010,5.11,20250311,32150,-44.39,20240319,15170,17.86,20241209,5.02,N,049070,500,86 억,,1077009,N,N,7,N,00,N +20250319,100523,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17880,-130,5,-0.72,259003545,14507,37.69,17920,17990,17790,23400,12610,18010,17853.69,6.26,0,-5577,18170,18090,17970,17890,17770,18130,17930,86,5390,500,12960,10,1,17200000,3075,11.12,0.47,12,0.08,1608.00,38283.00,34400,20240312,-48.02,15170,20241209,17.86,22700,-21.23,20250124,17010,5.11,20250311,32150,-44.39,20240319,15170,17.86,20241209,5.02,N,049070,500,86 억,,1077009,N,N,7,N,00,N +20250319,090524,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17980,-30,5,-0.17,17458330,977,2.54,17920,17990,17810,23400,12610,18010,17869.32,6.26,0,-266,18170,18090,17970,17890,17770,18130,17930,86,5390,500,12960,10,1,17200000,3093,11.18,0.47,12,0.01,1608.00,38283.00,34400,20240312,-47.73,15170,20241209,18.52,22700,-20.79,20250124,17010,5.70,20250311,32150,-44.07,20240319,15170,18.52,20241209,5.02,N,049070,500,86 억,,1077009,N,N,7,N,00,N 20250318,160519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18010,100,2,0.56,690626145,38494,80.95,17870,18050,17850,23250,12540,17910,17941.14,6.30,0,-6451,18210,18060,17910,17760,17610,17985,17685,86,5340,500,12890,10,1,17200000,3098,11.20,0.47,12,0.22,1608.00,38283.00,34400,20240312,-47.65,15170,20241209,18.72,22700,-20.66,20250124,17010,5.88,20250311,32150,-43.98,20240319,15170,18.72,20241209,5.03,N,049070,500,86 억,,1083182,N,N,7,N,00,N 20250318,150523,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17980,70,2,0.39,648123975,36130,75.98,17870,18050,17850,23250,12540,17910,17938.67,6.30,0,-6820,18210,18060,17910,17760,17610,17985,17685,86,5340,500,12890,10,1,17200000,3093,11.18,0.47,12,0.21,1608.00,38283.00,34400,20240312,-47.73,15170,20241209,18.52,22700,-20.79,20250124,17010,5.70,20250311,32150,-44.07,20240319,15170,18.52,20241209,5.03,N,049070,500,86 억,,1083182,N,N,49,N,00,N 20250318,140521,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17970,60,2,0.34,603078535,33621,70.71,17870,18050,17850,23250,12540,17910,17937.55,6.30,0,-7711,18210,18060,17910,17760,17610,17985,17685,86,5340,500,12890,10,1,17200000,3091,11.18,0.47,12,0.20,1608.00,38283.00,34400,20240312,-47.76,15170,20241209,18.46,22700,-20.84,20250124,17010,5.64,20250311,32150,-44.11,20240319,15170,18.46,20241209,5.03,N,049070,500,86 억,,1083182,N,N,49,N,00,N diff --git a/049080/price/prices-20250301.csv b/049080/price/prices-20250301.csv index 61dd8614a4a8..9a149f8ef4ae 100644 --- a/049080/price/prices-20250301.csv +++ b/049080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,500,4,2,0.81,102108806,205465,132.42,492,505,492,644,348,496,496.96,0.80,0,29628,508,502,497,491,486,505,494,424,148,500,290,1,1,84883347,424,-3.79,0.77,12,0.24,-132.00,651.00,1278,20240314,-60.88,476,20241209,5.04,610,-18.03,20250313,481,3.95,20250311,1212,-58.75,20240319,476,5.04,20241209,1.46,N,049080,500,424 억,,675525,N,N,201,N,00,N +20250319,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,500,4,2,0.81,95835328,192914,124.33,492,505,492,644,348,496,496.78,0.80,0,29582,508,502,497,491,486,505,494,424,148,500,290,1,1,84883347,424,-3.79,0.77,12,0.23,-132.00,651.00,1278,20240314,-60.88,476,20241209,5.04,610,-18.03,20250313,481,3.95,20250311,1212,-58.75,20240319,476,5.04,20241209,1.46,N,049080,500,424 억,,675525,N,N,141,N,00,N +20250319,140524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,3,2,0.60,79263407,159684,102.91,492,505,492,644,348,496,496.38,0.80,0,16711,508,502,497,491,486,505,494,424,148,500,290,1,1,84883347,424,-3.78,0.77,12,0.19,-132.00,651.00,1278,20240314,-60.95,476,20241209,4.83,610,-18.20,20250313,481,3.74,20250311,1212,-58.83,20240319,476,4.83,20241209,1.46,N,049080,500,424 억,,675525,N,N,141,N,00,N +20250319,130523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,3,2,0.60,28434965,57032,36.76,492,505,492,644,348,496,498.58,0.80,0,6231,508,502,497,491,486,505,494,424,148,500,290,1,1,84883347,424,-3.78,0.77,12,0.07,-132.00,651.00,1278,20240314,-60.95,476,20241209,4.83,610,-18.20,20250313,481,3.74,20250311,1212,-58.83,20240319,476,4.83,20241209,1.46,N,049080,500,424 억,,675525,N,N,141,N,00,N +20250319,120522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,501,5,2,1.01,25268872,50689,32.67,492,505,492,644,348,496,498.51,0.80,0,9150,508,502,497,491,486,505,494,424,148,500,290,1,1,84883347,425,-3.80,0.77,12,0.06,-132.00,651.00,1278,20240314,-60.80,476,20241209,5.25,610,-17.87,20250313,481,4.16,20250311,1212,-58.66,20240319,476,5.25,20241209,1.46,N,049080,500,424 억,,675525,N,N,141,N,00,N +20250319,110522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,6,2,1.21,22772731,45698,29.45,492,505,492,644,348,496,498.33,0.80,0,9152,508,502,497,491,486,505,494,424,148,500,290,1,1,84883347,426,-3.80,0.77,12,0.05,-132.00,651.00,1278,20240314,-60.72,476,20241209,5.46,610,-17.70,20250313,481,4.37,20250311,1212,-58.58,20240319,476,5.46,20241209,1.46,N,049080,500,424 억,,675525,N,N,141,N,00,N +20250319,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,8,2,1.61,21694872,43546,28.06,492,505,492,644,348,496,498.21,0.80,0,9565,508,502,497,491,486,505,494,424,148,500,290,1,1,84883347,428,-3.82,0.77,12,0.05,-132.00,651.00,1278,20240314,-60.56,476,20241209,5.88,610,-17.38,20250313,481,4.78,20250311,1212,-58.42,20240319,476,5.88,20241209,1.46,N,049080,500,424 억,,675525,N,N,141,N,00,N +20250319,090524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,493,-3,5,-0.60,4900479,9899,6.38,492,505,492,644,348,496,495.05,0.80,0,220,508,502,497,491,486,505,494,424,148,500,290,1,1,84883347,418,-3.73,0.76,12,0.01,-132.00,651.00,1278,20240314,-61.42,476,20241209,3.57,610,-19.18,20250313,481,2.49,20250311,1212,-59.32,20240319,476,3.57,20241209,1.46,N,049080,500,424 억,,675525,N,N,141,N,00,N 20250318,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,0,3,0.00,75525454,152162,72.62,493,503,492,644,348,496,496.35,0.79,0,2352,511,503,499,491,487,501,489,424,148,500,290,1,1,84883347,421,-3.76,0.76,12,0.18,-132.00,651.00,1278,20240314,-61.19,476,20241209,4.20,610,-18.69,20250313,481,3.12,20250311,1224,-59.48,20240318,476,4.20,20241209,1.43,N,049080,500,424 억,,673173,N,N,141,N,00,N 20250318,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,1,2,0.20,71070425,143195,68.34,493,503,492,644,348,496,496.32,0.79,0,2985,511,503,499,491,487,501,489,424,148,500,290,1,1,84883347,422,-3.77,0.76,12,0.17,-132.00,651.00,1278,20240314,-61.11,476,20241209,4.41,610,-18.52,20250313,481,3.33,20250311,1224,-59.40,20240318,476,4.41,20241209,1.43,N,049080,500,424 억,,673173,N,N,0,N,00,N 20250318,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,500,4,2,0.81,64982233,130920,62.48,493,503,492,644,348,496,496.35,0.79,0,2957,511,503,499,491,487,501,489,424,148,500,290,1,1,84883347,424,-3.79,0.77,12,0.15,-132.00,651.00,1278,20240314,-60.88,476,20241209,5.04,610,-18.03,20250313,481,3.95,20250311,1224,-59.15,20240318,476,5.04,20241209,1.43,N,049080,500,424 억,,673173,N,N,0,N,00,N diff --git a/049120/price/prices-20250301.csv b/049120/price/prices-20250301.csv index bc9a221ebc07..fce3a819fd12 100644 --- a/049120/price/prices-20250301.csv +++ b/049120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,4,2,0.40,1273354,1273,12.36,1000,1008,998,1300,700,1000,1000.28,0.06,0,-5,1031,1015,1004,988,977,1010,983,260,300,500,700,1,1,52012744,522,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.31,953,20241209,5.35,1121,-10.44,20250110,981,2.34,20250227,1682,-40.31,20240319,953,5.35,20241209,0.00,N,049120,500,260 억,,29544,N,N,0,N,00,N +20250319,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,5,2,0.50,1272350,1272,12.35,1000,1008,998,1300,700,1000,1000.28,0.06,0,-5,1031,1015,1004,988,977,1010,983,260,300,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.25,953,20241209,5.46,1121,-10.35,20250110,981,2.45,20250227,1682,-40.25,20240319,953,5.46,20241209,0.00,N,049120,500,260 억,,29544,N,N,0,N,00,N +20250319,140524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,5,2,0.50,1272350,1272,12.35,1000,1008,998,1300,700,1000,1000.28,0.06,0,-5,1031,1015,1004,988,977,1010,983,260,300,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.25,953,20241209,5.46,1121,-10.35,20250110,981,2.45,20250227,1682,-40.25,20240319,953,5.46,20241209,0.00,N,049120,500,260 억,,29544,N,N,0,N,00,N +20250319,130523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,6,2,0.60,1240381,1240,12.04,1000,1008,998,1300,700,1000,1000.31,0.06,0,-5,1031,1015,1004,988,977,1010,983,260,300,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,29544,N,N,0,N,00,N +20250319,120522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1007,7,2,0.70,1239375,1239,12.03,1000,1008,998,1300,700,1000,1000.30,0.06,0,-5,1031,1015,1004,988,977,1010,983,260,300,500,700,1,1,52012744,524,-3.21,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.13,953,20241209,5.67,1121,-10.17,20250110,981,2.65,20250227,1682,-40.13,20240319,953,5.67,20241209,0.00,N,049120,500,260 억,,29544,N,N,0,N,00,N +20250319,110522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1008,8,2,0.80,1184008,1184,11.49,1000,1008,1000,1300,700,1000,1000.01,0.06,0,-3,1031,1015,1004,988,977,1010,983,260,300,500,700,1,1,52012744,524,-3.21,1.19,12,0.00,-314.00,850.00,1682,20240319,-40.07,953,20241209,5.77,1121,-10.08,20250110,981,2.75,20250227,1682,-40.07,20240319,953,5.77,20241209,0.00,N,049120,500,260 억,,29544,N,N,0,N,00,N +20250319,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,36000,36,0.35,1000,1000,1000,1300,700,1000,1000.00,0.06,0,-3,1031,1015,1004,988,977,1010,983,260,300,500,700,1,1,52012744,520,-3.18,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.55,953,20241209,4.93,1121,-10.79,20250110,981,1.94,20250227,1682,-40.55,20240319,953,4.93,20241209,0.00,N,049120,500,260 억,,29544,N,N,0,N,00,N +20250319,090524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,20000,20,0.19,1000,1000,1000,1300,700,1000,1000.00,0.06,0,-3,1031,1015,1004,988,977,1010,983,260,300,500,700,1,1,52012744,520,-3.18,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.55,953,20241209,4.93,1121,-10.79,20250110,981,1.94,20250227,1682,-40.55,20240319,953,4.93,20241209,0.00,N,049120,500,260 억,,29544,N,N,0,N,00,N 20250318,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,10287227,10302,516.91,1020,1020,993,1300,700,1000,998.57,0.06,0,-124,1015,1007,1002,994,989,1005,992,260,300,500,700,1,1,52012744,520,-3.18,1.18,12,0.02,-314.00,850.00,1682,20240319,-40.55,953,20241209,4.93,1121,-10.79,20250110,981,1.94,20250227,1682,-40.55,20240319,953,4.93,20241209,0.00,N,049120,500,260 억,,29168,N,N,0,N,00,N 20250318,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,2,2,0.20,10156731,10171,510.34,1020,1020,993,1300,700,1000,998.60,0.06,0,-102,1015,1007,1002,994,989,1005,992,260,300,500,700,1,1,52012744,521,-3.19,1.18,12,0.02,-314.00,850.00,1682,20240319,-40.43,953,20241209,5.14,1121,-10.62,20250110,981,2.14,20250227,1682,-40.43,20240319,953,5.14,20241209,0.00,N,049120,500,260 억,,29168,N,N,0,N,00,N 20250318,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,2,2,0.20,10025729,10040,503.76,1020,1020,993,1300,700,1000,998.58,0.06,0,-102,1015,1007,1002,994,989,1005,992,260,300,500,700,1,1,52012744,521,-3.19,1.18,12,0.02,-314.00,850.00,1682,20240319,-40.43,953,20241209,5.14,1121,-10.62,20250110,981,2.14,20250227,1682,-40.43,20240319,953,5.14,20241209,0.00,N,049120,500,260 억,,29168,N,N,0,N,00,N diff --git a/049180/price/prices-20250301.csv b/049180/price/prices-20250301.csv index 2d246575a02f..9159d457f85f 100644 --- a/049180/price/prices-20250301.csv +++ b/049180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1185,-9,5,-0.75,2040869548,1682886,67.33,1192,1311,1151,1552,836,1194,1212.73,2.97,0,38195,1422,1307,1240,1125,1058,1274,1092,258,358,500,740,1,1,51515906,610,-1.36,2.26,12,3.27,-872.00,525.00,4415,20241004,-73.16,1008,20250317,17.56,2735,-56.67,20250102,1008,17.56,20250317,4415,-73.16,20241004,1008,17.56,20250317,0.00,N,049180,500,257 억,,1528575,N,N,0,N,00,N +20250319,150523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1210,16,2,1.34,1981195417,1633075,65.33,1192,1311,1151,1552,836,1194,1213.17,2.97,0,37436,1422,1307,1240,1125,1058,1274,1092,258,358,500,740,1,1,51515906,623,-1.39,2.30,12,3.17,-872.00,525.00,4415,20241004,-72.59,1008,20250317,20.04,2735,-55.76,20250102,1008,20.04,20250317,4415,-72.59,20241004,1008,20.04,20250317,0.00,N,049180,500,257 억,,1528575,N,N,0,N,00,N +20250319,140524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1199,5,2,0.42,1882855194,1551009,62.05,1192,1311,1151,1552,836,1194,1213.96,2.97,0,36258,1422,1307,1240,1125,1058,1274,1092,258,358,500,740,1,1,51515906,618,-1.38,2.28,12,3.01,-872.00,525.00,4415,20241004,-72.84,1008,20250317,18.95,2735,-56.16,20250102,1008,18.95,20250317,4415,-72.84,20241004,1008,18.95,20250317,0.00,N,049180,500,257 억,,1528575,N,N,0,N,00,N +20250319,130523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1183,-11,5,-0.92,1757302608,1445859,57.84,1192,1311,1151,1552,836,1194,1215.40,2.97,0,11685,1422,1307,1240,1125,1058,1274,1092,258,358,500,740,1,1,51515906,609,-1.36,2.25,12,2.81,-872.00,525.00,4415,20241004,-73.20,1008,20250317,17.36,2735,-56.75,20250102,1008,17.36,20250317,4415,-73.20,20241004,1008,17.36,20250317,0.00,N,049180,500,257 억,,1528575,N,N,0,N,00,N +20250319,120523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1187,-7,5,-0.59,1729354941,1422170,56.89,1192,1311,1151,1552,836,1194,1216.00,2.97,0,12288,1422,1307,1240,1125,1058,1274,1092,258,358,500,740,1,1,51515906,611,-1.36,2.26,12,2.76,-872.00,525.00,4415,20241004,-73.11,1008,20250317,17.76,2735,-56.60,20250102,1008,17.76,20250317,4415,-73.11,20241004,1008,17.76,20250317,0.00,N,049180,500,257 억,,1528575,N,N,0,N,00,N +20250319,110523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1171,-23,5,-1.93,1650222415,1355030,54.21,1192,1311,1151,1552,836,1194,1217.85,2.97,0,-6386,1422,1307,1240,1125,1058,1274,1092,258,358,500,740,1,1,51515906,603,-1.34,2.23,12,2.63,-872.00,525.00,4415,20241004,-73.48,1008,20250317,16.17,2735,-57.18,20250102,1008,16.17,20250317,4415,-73.48,20241004,1008,16.17,20250317,0.00,N,049180,500,257 억,,1528575,N,N,0,N,00,N +20250319,100524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1165,-29,5,-2.43,1527862668,1249672,49.99,1192,1311,1151,1552,836,1194,1222.61,2.97,0,-22089,1422,1307,1240,1125,1058,1274,1092,258,358,500,740,1,1,51515906,600,-1.34,2.22,12,2.43,-872.00,525.00,4415,20241004,-73.61,1008,20250317,15.58,2735,-57.40,20250102,1008,15.58,20250317,4415,-73.61,20241004,1008,15.58,20250317,0.00,N,049180,500,257 억,,1528575,N,N,0,N,00,N +20250319,090525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1189,-5,5,-0.42,30881533,26137,1.05,1192,1193,1173,1552,836,1194,1181.52,2.97,0,13838,1422,1307,1240,1125,1058,1274,1092,258,358,500,740,1,1,51515906,613,-1.36,2.26,12,0.05,-872.00,525.00,4415,20241004,-73.07,1008,20250317,17.96,2735,-56.53,20250102,1008,17.96,20250317,4415,-73.07,20241004,1008,17.96,20250317,0.00,N,049180,500,257 억,,1528575,N,N,0,N,00,N 20250318,160520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1194,-16,5,-1.32,3099445996,2496371,23.87,1299,1355,1173,1573,847,1210,1241.61,3.15,0,-96610,1434,1322,1165,1053,896,1378,1109,258,363,500,750,1,1,51515906,615,-1.37,2.27,12,4.85,-872.00,525.00,4415,20241004,-72.96,1008,20250317,18.45,2735,-56.34,20250102,1008,18.45,20250317,4415,-72.96,20241004,1008,18.45,20250317,0.00,N,049180,500,257 억,,1624251,N,N,0,N,00,N 20250318,150523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1186,-24,5,-1.98,3028695205,2437022,23.31,1299,1355,1173,1573,847,1210,1242.79,3.15,0,-106776,1434,1322,1165,1053,896,1378,1109,258,363,500,750,1,1,51515906,611,-1.36,2.26,12,4.73,-872.00,525.00,4415,20241004,-73.14,1008,20250317,17.66,2735,-56.64,20250102,1008,17.66,20250317,4415,-73.14,20241004,1008,17.66,20250317,0.00,N,049180,500,257 억,,1624251,N,N,0,N,00,N 20250318,140522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1189,-21,5,-1.74,2883096754,2313960,22.13,1299,1355,1173,1573,847,1210,1245.96,3.15,0,-98219,1434,1322,1165,1053,896,1378,1109,258,363,500,750,1,1,51515906,613,-1.36,2.26,12,4.49,-872.00,525.00,4415,20241004,-73.07,1008,20250317,17.96,2735,-56.53,20250102,1008,17.96,20250317,4415,-73.07,20241004,1008,17.96,20250317,0.00,N,049180,500,257 억,,1624251,N,N,0,N,00,N diff --git a/049430/price/prices-20250301.csv b/049430/price/prices-20250301.csv index 7334b162e85f..623684b91611 100644 --- a/049430/price/prices-20250301.csv +++ b/049430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11220,90,2,0.81,642389550,57507,180.24,11100,11290,11020,14460,7800,11130,11170.63,17.49,0,9093,11410,11270,11100,10960,10790,11340,11030,45,3330,500,7120,10,1,9048000,1015,6.63,0.49,12,0.64,1693.00,22952.00,13600,20241212,-17.50,8060,20240805,39.21,11600,-3.28,20250123,10080,11.31,20250228,13600,-17.50,20241212,8060,39.21,20240805,4.04,N,049430,500,45 억,,1582840,N,N,0,N,00,N +20250319,150524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11210,80,2,0.72,602113110,53922,169.00,11100,11290,11020,14460,7800,11130,11166.37,17.49,0,9304,11410,11270,11100,10960,10790,11340,11030,45,3330,500,7120,10,1,9048000,1014,6.62,0.49,12,0.60,1693.00,22952.00,13600,20241212,-17.57,8060,20240805,39.08,11600,-3.36,20250123,10080,11.21,20250228,13600,-17.57,20241212,8060,39.08,20240805,4.04,N,049430,500,45 억,,1582840,N,N,0,N,00,N +20250319,140525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11180,50,2,0.45,543333150,48669,152.54,11100,11290,11020,14460,7800,11130,11163.84,17.49,0,9210,11410,11270,11100,10960,10790,11340,11030,45,3330,500,7120,10,1,9048000,1012,6.60,0.49,12,0.54,1693.00,22952.00,13600,20241212,-17.79,8060,20240805,38.71,11600,-3.62,20250123,10080,10.91,20250228,13600,-17.79,20241212,8060,38.71,20240805,4.04,N,049430,500,45 억,,1582840,N,N,0,N,00,N +20250319,130523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11290,160,2,1.44,464656620,41656,130.56,11100,11290,11020,14460,7800,11130,11154.61,17.49,0,7619,11410,11270,11100,10960,10790,11340,11030,45,3330,500,7120,10,1,9048000,1022,6.67,0.49,12,0.46,1693.00,22952.00,13600,20241212,-16.99,8060,20240805,40.07,11600,-2.67,20250123,10080,12.00,20250228,13600,-16.99,20241212,8060,40.07,20240805,4.04,N,049430,500,45 억,,1582840,N,N,0,N,00,N +20250319,120523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11190,60,2,0.54,334798370,30099,94.34,11100,11240,11020,14460,7800,11130,11123.24,17.49,0,1598,11410,11270,11100,10960,10790,11340,11030,45,3330,500,7120,10,1,9048000,1012,6.61,0.49,12,0.33,1693.00,22952.00,13600,20241212,-17.72,8060,20240805,38.83,11600,-3.53,20250123,10080,11.01,20250228,13600,-17.72,20241212,8060,38.83,20240805,4.04,N,049430,500,45 억,,1582840,N,N,0,N,00,N +20250319,110523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11040,-90,5,-0.81,198179190,17879,56.04,11100,11230,11020,14460,7800,11130,11084.47,17.49,0,-6440,11410,11270,11100,10960,10790,11340,11030,45,3330,500,7120,10,1,9048000,999,6.52,0.48,12,0.20,1693.00,22952.00,13600,20241212,-18.82,8060,20240805,36.97,11600,-4.83,20250123,10080,9.52,20250228,13600,-18.82,20241212,8060,36.97,20240805,4.04,N,049430,500,45 억,,1582840,N,N,0,N,00,N +20250319,100524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11080,-50,5,-0.45,103433940,9334,29.25,11100,11230,11020,14460,7800,11130,11081.42,17.49,0,-4944,11410,11270,11100,10960,10790,11340,11030,45,3330,500,7120,10,1,9048000,1003,6.54,0.48,12,0.10,1693.00,22952.00,13600,20241212,-18.53,8060,20240805,37.47,11600,-4.48,20250123,10080,9.92,20250228,13600,-18.53,20241212,8060,37.47,20240805,4.04,N,049430,500,45 억,,1582840,N,N,0,N,00,N +20250319,090525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11180,50,2,0.45,7693480,692,2.17,11100,11230,11020,14460,7800,11130,11117.75,17.49,0,-124,11410,11270,11100,10960,10790,11340,11030,45,3330,500,7120,10,1,9048000,1012,6.60,0.49,12,0.01,1693.00,22952.00,13600,20241212,-17.79,8060,20240805,38.71,11600,-3.62,20250123,10080,10.91,20250228,13600,-17.79,20241212,8060,38.71,20240805,4.04,N,049430,500,45 억,,1582840,N,N,0,N,00,N 20250318,160521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11130,100,2,0.91,354272225,31905,89.51,10930,11240,10930,14330,7730,11030,11103.97,17.45,0,2162,11263,11146,10943,10826,10623,11205,10885,45,3300,500,7050,10,1,9048000,1007,6.57,0.48,12,0.35,1693.00,22952.00,13600,20241212,-18.16,8060,20240805,38.09,11600,-4.05,20250123,10080,10.42,20250228,13600,-18.16,20241212,8060,38.09,20240805,4.04,N,049430,500,45 억,,1579124,N,N,0,N,00,N 20250318,150524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11120,90,2,0.82,332433530,29942,84.00,10930,11240,10930,14330,7730,11030,11102.58,17.45,0,2154,11263,11146,10943,10826,10623,11205,10885,45,3300,500,7050,10,1,9048000,1006,6.57,0.48,12,0.33,1693.00,22952.00,13600,20241212,-18.24,8060,20240805,37.97,11600,-4.14,20250123,10080,10.32,20250228,13600,-18.24,20241212,8060,37.97,20240805,4.04,N,049430,500,45 억,,1579124,N,N,0,N,00,N 20250318,140523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11110,80,2,0.73,275459520,24816,69.62,10930,11240,10930,14330,7730,11030,11100.08,17.45,0,1717,11263,11146,10943,10826,10623,11205,10885,45,3300,500,7050,10,1,9048000,1005,6.56,0.48,12,0.27,1693.00,22952.00,13600,20241212,-18.31,8060,20240805,37.84,11600,-4.22,20250123,10080,10.22,20250228,13600,-18.31,20241212,8060,37.84,20240805,4.04,N,049430,500,45 억,,1579124,N,N,0,N,00,N diff --git a/049470/price/prices-20250301.csv b/049470/price/prices-20250301.csv index 34e4cf919f41..406a7d1dd131 100644 --- a/049470/price/prices-20250301.csv +++ b/049470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,296,-4,5,-1.33,53408962,179046,104.72,300,302,295,390,210,300,298.30,6.73,0,-8248,318,308,302,292,286,306,290,59,90,100,180,1,1,58862249,174,-2.04,0.45,12,0.30,-145.00,654.00,679,20240826,-56.41,251,20241209,17.93,383,-22.72,20250109,286,3.50,20250312,679,-56.41,20240826,251,17.93,20241209,0.00,N,049470,100,58 억,,3961126,N,N,0,N,00,N +20250319,150524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,-1,5,-0.33,39347686,131444,76.88,300,302,296,390,210,300,299.35,6.73,0,-7389,318,308,302,292,286,306,290,59,90,100,180,1,1,58862249,176,-2.06,0.46,12,0.22,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,286,4.55,20250312,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,3961126,N,N,0,N,00,N +20250319,140525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,0,3,0.00,38415718,128319,75.05,300,302,296,390,210,300,299.38,6.73,0,-7391,318,308,302,292,286,306,290,59,90,100,180,1,1,58862249,177,-2.07,0.46,12,0.22,-145.00,654.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,286,4.90,20250312,679,-55.82,20240826,251,19.52,20241209,0.00,N,049470,100,58 억,,3961126,N,N,0,N,00,N +20250319,130524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,296,-4,5,-1.33,37156856,124100,72.58,300,302,296,390,210,300,299.41,6.73,0,-7391,318,308,302,292,286,306,290,59,90,100,180,1,1,58862249,174,-2.04,0.45,12,0.21,-145.00,654.00,679,20240826,-56.41,251,20241209,17.93,383,-22.72,20250109,286,3.50,20250312,679,-56.41,20240826,251,17.93,20241209,0.00,N,049470,100,58 억,,3961126,N,N,0,N,00,N +20250319,120523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,296,-4,5,-1.33,34872115,116383,68.07,300,302,296,390,210,300,299.63,6.73,0,-7362,318,308,302,292,286,306,290,59,90,100,180,1,1,58862249,174,-2.04,0.45,12,0.20,-145.00,654.00,679,20240826,-56.41,251,20241209,17.93,383,-22.72,20250109,286,3.50,20250312,679,-56.41,20240826,251,17.93,20241209,0.00,N,049470,100,58 억,,3961126,N,N,0,N,00,N +20250319,110523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,-3,5,-1.00,29943576,99831,58.39,300,302,296,390,210,300,299.94,6.73,0,-7187,318,308,302,292,286,306,290,59,90,100,180,1,1,58862249,175,-2.05,0.45,12,0.17,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,286,3.85,20250312,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,3961126,N,N,0,N,00,N +20250319,100524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,-1,5,-0.33,27170191,90491,52.93,300,302,299,390,210,300,300.25,6.73,0,-8406,318,308,302,292,286,306,290,59,90,100,180,1,1,58862249,176,-2.06,0.46,12,0.15,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,286,4.55,20250312,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,3961126,N,N,0,N,00,N +20250319,090525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,1,2,0.33,4732777,15751,9.21,300,302,300,390,210,300,300.47,6.73,0,-1423,318,308,302,292,286,306,290,59,90,100,180,1,1,58862249,177,-2.08,0.46,12,0.03,-145.00,654.00,679,20240826,-55.67,251,20241209,19.92,383,-21.41,20250109,286,5.24,20250312,679,-55.67,20240826,251,19.92,20241209,0.00,N,049470,100,58 억,,3961126,N,N,0,N,00,N 20250318,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,-3,5,-0.99,51537580,170975,152.05,312,312,296,393,213,303,301.43,6.73,0,-1687,309,305,300,296,291,308,299,59,90,100,180,1,1,58862249,177,-2.07,0.46,12,0.29,-145.00,654.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,286,4.90,20250312,679,-55.82,20240826,251,19.52,20241209,0.00,N,049470,100,58 억,,3962813,N,N,0,N,00,N 20250318,150524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,-3,5,-0.99,50245027,166650,148.20,312,312,296,393,213,303,301.50,6.73,0,-498,309,305,300,296,291,308,299,59,90,100,180,1,1,58862249,177,-2.07,0.46,12,0.28,-145.00,654.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,286,4.90,20250312,679,-55.82,20240826,251,19.52,20241209,0.00,N,049470,100,58 억,,3962813,N,N,0,N,00,N 20250318,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,-6,5,-1.98,44647975,147815,131.45,312,312,296,393,213,303,302.05,6.73,0,-1656,309,305,300,296,291,308,299,59,90,100,180,1,1,58862249,175,-2.05,0.45,12,0.25,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,286,3.85,20250312,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,3962813,N,N,0,N,00,N diff --git a/049480/price/prices-20250301.csv b/049480/price/prices-20250301.csv index b440e056286f..068389b0f38d 100644 --- a/049480/price/prices-20250301.csv +++ b/049480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-15,5,-0.63,157274069,67043,111.42,2380,2380,2335,3070,1660,2365,2345.87,3.24,0,-28248,2398,2381,2373,2356,2348,2377,2352,157,705,500,1750,5,1,31422383,738,14.16,0.91,12,0.21,166.00,2588.00,2945,20241212,-20.20,2180,20240805,7.80,2845,-17.40,20250131,2300,2.17,20250311,2945,-20.20,20241212,2180,7.80,20240805,2.36,N,049480,500,157 억,,1018751,N,N,0,N,00,N +20250319,150524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-15,5,-0.63,148945394,63502,105.53,2380,2380,2335,3070,1660,2365,2345.52,3.24,0,-28718,2398,2381,2373,2356,2348,2377,2352,157,705,500,1750,5,1,31422383,738,14.16,0.91,12,0.20,166.00,2588.00,2945,20241212,-20.20,2180,20240805,7.80,2845,-17.40,20250131,2300,2.17,20250311,2945,-20.20,20241212,2180,7.80,20240805,2.36,N,049480,500,157 억,,1018751,N,N,0,N,00,N +20250319,140525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-20,5,-0.85,115808539,49350,82.01,2380,2380,2335,3070,1660,2365,2346.68,3.24,0,-27350,2398,2381,2373,2356,2348,2377,2352,157,705,500,1750,5,1,31422383,737,14.13,0.91,12,0.16,166.00,2588.00,2945,20241212,-20.37,2180,20240805,7.57,2845,-17.57,20250131,2300,1.96,20250311,2945,-20.37,20241212,2180,7.57,20240805,2.36,N,049480,500,157 억,,1018751,N,N,0,N,00,N +20250319,130524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-15,5,-0.63,111261629,47411,78.79,2380,2380,2335,3070,1660,2365,2346.75,3.24,0,-26153,2398,2381,2373,2356,2348,2377,2352,157,705,500,1750,5,1,31422383,738,14.16,0.91,12,0.15,166.00,2588.00,2945,20241212,-20.20,2180,20240805,7.80,2845,-17.40,20250131,2300,2.17,20250311,2945,-20.20,20241212,2180,7.80,20240805,2.36,N,049480,500,157 억,,1018751,N,N,0,N,00,N +20250319,120523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-25,5,-1.06,102123869,43511,72.31,2380,2380,2335,3070,1660,2365,2347.08,3.24,0,-24412,2398,2381,2373,2356,2348,2377,2352,157,705,500,1750,5,1,31422383,735,14.10,0.90,12,0.14,166.00,2588.00,2945,20241212,-20.54,2180,20240805,7.34,2845,-17.75,20250131,2300,1.74,20250311,2945,-20.54,20241212,2180,7.34,20240805,2.36,N,049480,500,157 억,,1018751,N,N,0,N,00,N +20250319,110523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-10,5,-0.42,89899919,38284,63.62,2380,2380,2335,3070,1660,2365,2348.24,3.24,0,-24177,2398,2381,2373,2356,2348,2377,2352,157,705,500,1750,5,1,31422383,740,14.19,0.91,12,0.12,166.00,2588.00,2945,20241212,-20.03,2180,20240805,8.03,2845,-17.22,20250131,2300,2.39,20250311,2945,-20.03,20241212,2180,8.03,20240805,2.36,N,049480,500,157 억,,1018751,N,N,0,N,00,N +20250319,100525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-15,5,-0.63,59475070,25313,42.07,2380,2380,2335,3070,1660,2365,2349.59,3.24,0,-14322,2398,2381,2373,2356,2348,2377,2352,157,705,500,1750,5,1,31422383,738,14.16,0.91,12,0.08,166.00,2588.00,2945,20241212,-20.20,2180,20240805,7.80,2845,-17.40,20250131,2300,2.17,20250311,2945,-20.20,20241212,2180,7.80,20240805,2.36,N,049480,500,157 억,,1018751,N,N,0,N,00,N +20250319,090526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,10,2,0.42,2470545,1047,1.74,2380,2380,2355,3070,1660,2365,2359.64,3.24,0,-27,2398,2381,2373,2356,2348,2377,2352,157,705,500,1750,5,1,31422383,746,14.31,0.92,12,0.00,166.00,2588.00,2945,20241212,-19.35,2180,20240805,8.94,2845,-16.52,20250131,2300,3.26,20250311,2945,-19.35,20241212,2180,8.94,20240805,2.36,N,049480,500,157 억,,1018751,N,N,0,N,00,N 20250318,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,0,3,0.00,138983607,58592,59.96,2365,2390,2365,3070,1660,2365,2372.08,3.24,0,-758,2455,2410,2365,2320,2275,2387,2297,157,705,500,1750,5,1,31422383,743,14.25,0.91,12,0.19,166.00,2588.00,2945,20241212,-19.69,2180,20240805,8.49,2845,-16.87,20250131,2300,2.83,20250311,2945,-19.69,20241212,2180,8.49,20240805,2.41,N,049480,500,157 억,,1019499,N,N,0,N,00,N 20250318,150524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,10,2,0.42,134803647,56827,58.16,2365,2390,2365,3070,1660,2365,2372.18,3.24,0,515,2455,2410,2365,2320,2275,2387,2297,157,705,500,1750,5,1,31422383,746,14.31,0.92,12,0.18,166.00,2588.00,2945,20241212,-19.35,2180,20240805,8.94,2845,-16.52,20250131,2300,3.26,20250311,2945,-19.35,20241212,2180,8.94,20240805,2.41,N,049480,500,157 억,,1019499,N,N,0,N,00,N 20250318,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,15,2,0.63,126217242,53208,54.45,2365,2390,2365,3070,1660,2365,2372.15,3.24,0,2165,2455,2410,2365,2320,2275,2387,2297,157,705,500,1750,5,1,31422383,748,14.34,0.92,12,0.17,166.00,2588.00,2945,20241212,-19.19,2180,20240805,9.17,2845,-16.34,20250131,2300,3.48,20250311,2945,-19.19,20241212,2180,9.17,20240805,2.41,N,049480,500,157 억,,1019499,N,N,0,N,00,N diff --git a/049520/price/prices-20250301.csv b/049520/price/prices-20250301.csv index d4a00aa7014c..1bc1bff5dba6 100644 --- a/049520/price/prices-20250301.csv +++ b/049520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,-140,5,-3.13,1301743673,303816,580.18,4335,4400,4205,5810,3130,4470,4284.64,3.48,438091,-8835,4676,4572,4486,4382,4296,4530,4340,164,1340,500,3300,5,1,32247404,1396,4.69,0.69,12,0.94,923.00,6253.00,5333,20240524,-18.81,2767,20241206,56.49,4905,-11.72,20250307,3487,24.18,20250102,7890,-45.12,20240524,4025,7.58,20250221,4.58,N,049520,500,163 억,,1123625,N,N,0,N,00,N +20250319,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,-150,5,-3.36,1193827513,279016,532.82,4335,4400,4205,5810,3130,4470,4278.71,3.48,438091,-1111,4676,4572,4486,4382,4296,4530,4340,164,1340,500,3300,5,1,32247404,1393,4.68,0.69,12,0.87,923.00,6253.00,5333,20240524,-18.99,2767,20241206,56.13,4905,-11.93,20250307,3487,23.89,20250102,7890,-45.25,20240524,4025,7.33,20250221,4.58,N,049520,500,163 억,,1123625,N,N,0,N,00,N +20250319,140525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,-220,5,-4.92,1040493273,243352,464.71,4335,4400,4205,5810,3130,4470,4275.67,3.48,438091,658,4676,4572,4486,4382,4296,4530,4340,164,1340,500,3300,5,1,32247404,1371,4.60,0.68,12,0.75,923.00,6253.00,5333,20240524,-20.31,2767,20241206,53.60,4905,-13.35,20250307,3487,21.88,20250102,7890,-46.13,20240524,4025,5.59,20250221,4.58,N,049520,500,163 억,,1123625,N,N,0,N,00,N +20250319,130524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,-220,5,-4.92,942542298,220373,420.83,4335,4400,4205,5810,3130,4470,4277.03,3.48,438091,-87,4676,4572,4486,4382,4296,4530,4340,164,1340,500,3300,5,1,32247404,1371,4.60,0.68,12,0.68,923.00,6253.00,5333,20240524,-20.31,2767,20241206,53.60,4905,-13.35,20250307,3487,21.88,20250102,7890,-46.13,20240524,4025,5.59,20250221,4.58,N,049520,500,163 억,,1123625,N,N,0,N,00,N +20250319,120524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,-205,5,-4.59,897523623,209760,400.57,4335,4400,4205,5810,3130,4470,4278.81,3.48,438091,891,4676,4572,4486,4382,4296,4530,4340,164,1340,500,3300,5,1,32247404,1375,4.62,0.68,12,0.65,923.00,6253.00,5333,20240524,-20.03,2767,20241206,54.14,4905,-13.05,20250307,3487,22.31,20250102,7890,-45.94,20240524,4025,5.96,20250221,4.58,N,049520,500,163 억,,1123625,N,N,0,N,00,N +20250319,110524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,-230,5,-5.15,812400368,189780,362.41,4335,4400,4205,5810,3130,4470,4280.75,3.48,438091,-5963,4676,4572,4486,4382,4296,4530,4340,164,1340,500,3300,5,1,32247404,1367,4.59,0.68,12,0.59,923.00,6253.00,5333,20240524,-20.50,2767,20241206,53.23,4905,-13.56,20250307,3487,21.59,20250102,7890,-46.26,20240524,4025,5.34,20250221,4.58,N,049520,500,163 억,,1123625,N,N,0,N,00,N +20250319,100525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,-240,5,-5.37,695576933,162167,309.68,4335,4400,4215,5810,3130,4470,4289.26,3.48,438091,-5609,4676,4572,4486,4382,4296,4530,4340,164,1340,500,3300,5,1,32247404,1364,4.58,0.68,12,0.50,923.00,6253.00,5333,20240524,-20.68,2767,20241206,52.87,4905,-13.76,20250307,3487,21.31,20250102,7890,-46.39,20240524,4025,5.09,20250221,4.58,N,049520,500,163 억,,1123625,N,N,0,N,00,N +20250319,090526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,-155,5,-3.47,181448210,42177,80.54,4335,4400,4250,5810,3130,4470,4302.07,3.48,438091,2551,4676,4572,4486,4382,4296,4530,4340,164,1340,500,3300,5,1,32247404,1391,4.67,0.69,12,0.13,923.00,6253.00,5333,20240524,-19.09,2767,20241206,55.95,4905,-12.03,20250307,3487,23.75,20250102,7890,-45.31,20240524,4025,7.20,20250221,4.58,N,049520,500,163 억,,1123625,N,N,0,N,00,N 20250318,160521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-20,5,-0.45,233542323,52366,41.58,4490,4590,4400,5830,3145,4490,4459.81,3.11,0,-3907,4720,4605,4440,4325,4160,4522,4242,111,1340,500,3320,5,1,21784936,974,12.70,0.88,12,0.24,352.00,5107.00,5333,20240524,-16.18,2767,20241206,61.55,4905,-8.87,20250307,3487,28.19,20250102,7890,-43.35,20240524,4025,11.06,20250221,4.52,N,049520,500,111 억,,677481,N,N,0,N,00,N 20250318,150525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-10,5,-0.22,229885363,51548,40.93,4490,4590,4400,5830,3145,4490,4459.64,3.11,0,-3443,4720,4605,4440,4325,4160,4522,4242,111,1340,500,3320,5,1,21784936,976,12.73,0.88,12,0.24,352.00,5107.00,5333,20240524,-15.99,2767,20241206,61.91,4905,-8.66,20250307,3487,28.48,20250102,7890,-43.22,20240524,4025,11.30,20250221,4.52,N,049520,500,111 억,,677481,N,N,0,N,00,N 20250318,140523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,-15,5,-0.33,188831423,42345,33.63,4490,4590,4400,5830,3145,4490,4459.36,3.11,0,-187,4720,4605,4440,4325,4160,4522,4242,111,1340,500,3320,5,1,21784936,975,12.71,0.88,12,0.19,352.00,5107.00,5333,20240524,-16.09,2767,20241206,61.73,4905,-8.77,20250307,3487,28.33,20250102,7890,-43.28,20240524,4025,11.18,20250221,4.52,N,049520,500,111 억,,677481,N,N,0,N,00,N diff --git a/049550/price/prices-20250301.csv b/049550/price/prices-20250301.csv index 437cc47e1e73..958c340b81e5 100644 --- a/049550/price/prices-20250301.csv +++ b/049550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,20,2,0.53,5585325,1480,621.85,3765,3790,3725,4890,2640,3765,3773.87,0.16,0,-83,3858,3811,3753,3706,3648,3782,3677,101,1125,500,2710,5,1,19606277,742,24.11,0.98,12,0.01,157.00,3872.00,4670,20240522,-18.95,3300,20241209,14.70,3970,-4.66,20250225,3520,7.53,20250123,4670,-18.95,20240522,3300,14.70,20241209,0.07,N,049550,500,101 억,,30890,N,N,0,N,00,N +20250319,150525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,20,2,0.53,5536120,1467,616.39,3765,3790,3725,4890,2640,3765,3773.77,0.16,0,-83,3858,3811,3753,3706,3648,3782,3677,101,1125,500,2710,5,1,19606277,742,24.11,0.98,12,0.01,157.00,3872.00,4670,20240522,-18.95,3300,20241209,14.70,3970,-4.66,20250225,3520,7.53,20250123,4670,-18.95,20240522,3300,14.70,20241209,0.07,N,049550,500,101 억,,30890,N,N,0,N,00,N +20250319,140526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,20,2,0.53,5180325,1373,576.89,3765,3790,3725,4890,2640,3765,3773.00,0.16,0,-83,3858,3811,3753,3706,3648,3782,3677,101,1125,500,2710,5,1,19606277,742,24.11,0.98,12,0.01,157.00,3872.00,4670,20240522,-18.95,3300,20241209,14.70,3970,-4.66,20250225,3520,7.53,20250123,4670,-18.95,20240522,3300,14.70,20241209,0.07,N,049550,500,101 억,,30890,N,N,0,N,00,N +20250319,130525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,20,2,0.53,2008495,535,224.79,3765,3790,3725,4890,2640,3765,3754.20,0.16,0,0,3858,3811,3753,3706,3648,3782,3677,101,1125,500,2710,5,1,19606277,742,24.11,0.98,12,0.00,157.00,3872.00,4670,20240522,-18.95,3300,20241209,14.70,3970,-4.66,20250225,3520,7.53,20250123,4670,-18.95,20240522,3300,14.70,20241209,0.07,N,049550,500,101 억,,30890,N,N,0,N,00,N +20250319,120524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,20,2,0.53,2008495,535,224.79,3765,3790,3725,4890,2640,3765,3754.20,0.16,0,0,3858,3811,3753,3706,3648,3782,3677,101,1125,500,2710,5,1,19606277,742,24.11,0.98,12,0.00,157.00,3872.00,4670,20240522,-18.95,3300,20241209,14.70,3970,-4.66,20250225,3520,7.53,20250123,4670,-18.95,20240522,3300,14.70,20241209,0.07,N,049550,500,101 억,,30890,N,N,0,N,00,N +20250319,110524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,25,2,0.66,1419500,378,158.82,3765,3790,3725,4890,2640,3765,3755.29,0.16,0,0,3858,3811,3753,3706,3648,3782,3677,101,1125,500,2710,5,1,19606277,743,24.14,0.98,12,0.00,157.00,3872.00,4670,20240522,-18.84,3300,20241209,14.85,3970,-4.53,20250225,3520,7.67,20250123,4670,-18.84,20240522,3300,14.85,20241209,0.07,N,049550,500,101 억,,30890,N,N,0,N,00,N +20250319,100525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,25,2,0.66,960480,255,107.14,3765,3790,3725,4890,2640,3765,3766.59,0.16,0,0,3858,3811,3753,3706,3648,3782,3677,101,1125,500,2710,5,1,19606277,743,24.14,0.98,12,0.00,157.00,3872.00,4670,20240522,-18.84,3300,20241209,14.85,3970,-4.53,20250225,3520,7.67,20250123,4670,-18.84,20240522,3300,14.85,20241209,0.07,N,049550,500,101 억,,30890,N,N,0,N,00,N +20250319,090526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,0,3,0.00,753000,200,84.03,3765,3765,3765,4890,2640,3765,3765.00,0.16,0,0,3858,3811,3753,3706,3648,3782,3677,101,1125,500,2710,5,1,19606277,738,23.98,0.97,12,0.00,157.00,3872.00,4670,20240522,-19.38,3300,20241209,14.09,3970,-5.16,20250225,3520,6.96,20250123,4670,-19.38,20240522,3300,14.09,20241209,0.07,N,049550,500,101 억,,30890,N,N,0,N,00,N 20250318,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,40,2,1.07,891810,238,17.41,3785,3800,3695,4840,2610,3725,3747.10,0.16,0,0,3891,3807,3746,3662,3601,3777,3632,101,1115,500,2680,5,1,19606277,738,23.98,0.97,12,0.00,157.00,3872.00,4670,20240522,-19.38,3300,20241209,14.09,3970,-5.16,20250225,3520,6.96,20250123,4670,-19.38,20240522,3300,14.09,20241209,0.07,N,049550,500,101 억,,30690,N,N,0,N,00,N 20250318,150525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,40,2,1.07,707325,189,13.83,3785,3800,3695,4840,2610,3725,3742.46,0.16,0,25,3891,3807,3746,3662,3601,3777,3632,101,1115,500,2680,5,1,19606277,738,23.98,0.97,12,0.00,157.00,3872.00,4670,20240522,-19.38,3300,20241209,14.09,3970,-5.16,20250225,3520,6.96,20250123,4670,-19.38,20240522,3300,14.09,20241209,0.07,N,049550,500,101 억,,30690,N,N,0,N,00,N 20250318,140524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,75,2,2.01,326075,86,6.29,3785,3800,3785,4840,2610,3725,3791.57,0.16,0,0,3891,3807,3746,3662,3601,3777,3632,101,1115,500,2680,5,1,19606277,745,24.20,0.98,12,0.00,157.00,3872.00,4670,20240522,-18.63,3300,20241209,15.15,3970,-4.28,20250225,3520,7.95,20250123,4670,-18.63,20240522,3300,15.15,20241209,0.07,N,049550,500,101 억,,30690,N,N,0,N,00,N diff --git a/049630/price/prices-20250301.csv b/049630/price/prices-20250301.csv index 94b687a5207c..03680b789f76 100644 --- a/049630/price/prices-20250301.csv +++ b/049630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,688,-10,5,-1.43,120600480,174573,57.39,698,700,685,907,489,698,690.83,1.16,0,11750,720,708,697,685,674,703,680,418,209,500,500,1,1,83668507,576,45.87,0.91,12,0.21,15.00,757.00,812,20240529,-15.27,593,20241209,16.02,800,-14.00,20250212,600,14.67,20250203,812,-15.27,20240529,593,16.02,20241209,2.36,N,049630,500,418 억,,969076,N,N,0,N,00,N +20250319,150525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,689,-9,5,-1.29,115432084,167060,54.92,698,700,685,907,489,698,690.96,1.16,0,14820,720,708,697,685,674,703,680,418,209,500,500,1,1,83668507,576,45.93,0.91,12,0.20,15.00,757.00,812,20240529,-15.15,593,20241209,16.19,800,-13.88,20250212,600,14.83,20250203,812,-15.15,20240529,593,16.19,20241209,2.36,N,049630,500,418 억,,969076,N,N,0,N,00,N +20250319,140526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,688,-10,5,-1.43,106464483,154014,50.63,698,700,685,907,489,698,691.26,1.16,0,14880,720,708,697,685,674,703,680,418,209,500,500,1,1,83668507,576,45.87,0.91,12,0.18,15.00,757.00,812,20240529,-15.27,593,20241209,16.02,800,-14.00,20250212,600,14.67,20250203,812,-15.27,20240529,593,16.02,20241209,2.36,N,049630,500,418 억,,969076,N,N,0,N,00,N +20250319,130525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,687,-11,5,-1.58,100524572,145382,47.79,698,700,685,907,489,698,691.45,1.16,0,14880,720,708,697,685,674,703,680,418,209,500,500,1,1,83668507,575,45.80,0.91,12,0.17,15.00,757.00,812,20240529,-15.39,593,20241209,15.85,800,-14.12,20250212,600,14.50,20250203,812,-15.39,20240529,593,15.85,20241209,2.36,N,049630,500,418 억,,969076,N,N,0,N,00,N +20250319,120524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,689,-9,5,-1.29,79974552,115485,37.97,698,700,685,907,489,698,692.51,1.16,0,7740,720,708,697,685,674,703,680,418,209,500,500,1,1,83668507,576,45.93,0.91,12,0.14,15.00,757.00,812,20240529,-15.15,593,20241209,16.19,800,-13.88,20250212,600,14.83,20250203,812,-15.15,20240529,593,16.19,20241209,2.36,N,049630,500,418 억,,969076,N,N,0,N,00,N +20250319,110524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,691,-7,5,-1.00,64466753,92906,30.54,698,700,688,907,489,698,693.89,1.16,0,6130,720,708,697,685,674,703,680,418,209,500,500,1,1,83668507,578,46.07,0.91,12,0.11,15.00,757.00,812,20240529,-14.90,593,20241209,16.53,800,-13.62,20250212,600,15.17,20250203,812,-14.90,20240529,593,16.53,20241209,2.36,N,049630,500,418 억,,969076,N,N,0,N,00,N +20250319,100525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,695,-3,5,-0.43,43132856,62031,20.39,698,700,688,907,489,698,695.34,1.16,0,9024,720,708,697,685,674,703,680,418,209,500,500,1,1,83668507,581,46.33,0.92,12,0.07,15.00,757.00,812,20240529,-14.41,593,20241209,17.20,800,-13.12,20250212,600,15.83,20250203,812,-14.41,20240529,593,17.20,20241209,2.36,N,049630,500,418 억,,969076,N,N,0,N,00,N +20250319,090526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,693,-5,5,-0.72,11717932,16854,5.54,698,698,688,907,489,698,695.26,1.16,0,6910,720,708,697,685,674,703,680,418,209,500,500,1,1,83668507,580,46.20,0.92,12,0.02,15.00,757.00,812,20240529,-14.66,593,20241209,16.86,800,-13.38,20250212,600,15.50,20250203,812,-14.66,20240529,593,16.86,20241209,2.36,N,049630,500,418 억,,969076,N,N,0,N,00,N 20250318,160522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,698,-4,5,-0.57,211625104,304152,80.13,702,709,686,912,492,702,695.79,1.20,0,-36890,722,712,706,696,690,709,693,418,210,500,500,1,1,83668507,584,46.53,0.92,12,0.36,15.00,757.00,812,20240529,-14.04,593,20241209,17.71,800,-12.75,20250212,600,16.33,20250203,812,-14.04,20240529,593,17.71,20241209,2.36,N,049630,500,418 억,,1005873,N,N,0,N,00,N 20250318,150525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,698,-4,5,-0.57,202415931,290935,76.65,702,709,686,912,492,702,695.74,1.20,0,-35923,722,712,706,696,690,709,693,418,210,500,500,1,1,83668507,584,46.53,0.92,12,0.35,15.00,757.00,812,20240529,-14.04,593,20241209,17.71,800,-12.75,20250212,600,16.33,20250203,812,-14.04,20240529,593,17.71,20241209,2.36,N,049630,500,418 억,,1005873,N,N,0,N,00,N 20250318,140524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,694,-8,5,-1.14,190087318,273243,71.99,702,709,686,912,492,702,695.67,1.20,0,-34494,722,712,706,696,690,709,693,418,210,500,500,1,1,83668507,581,46.27,0.92,12,0.33,15.00,757.00,812,20240529,-14.53,593,20241209,17.03,800,-13.25,20250212,600,15.67,20250203,812,-14.53,20240529,593,17.03,20241209,2.36,N,049630,500,418 억,,1005873,N,N,0,N,00,N diff --git a/049720/price/prices-20250301.csv b/049720/price/prices-20250301.csv index 4d2d277d2584..4c6e9212011b 100644 --- a/049720/price/prices-20250301.csv +++ b/049720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,70,2,0.73,235119495,24291,143.28,9610,9750,9610,12490,6730,9610,9679.28,1.40,0,817,9676,9642,9606,9572,9536,9660,9590,72,2880,500,7300,10,1,14300000,1384,10.45,2.61,12,0.17,926.00,3712.00,11630,20240416,-16.77,9440,20241112,2.54,10170,-4.82,20250102,9540,1.47,20250312,11630,-16.77,20240416,9440,2.54,20241112,0.34,N,049720,500,71 억,,199715,N,N,0,N,00,N +20250319,150525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,70,2,0.73,224084295,23151,136.55,9610,9750,9610,12490,6730,9610,9679.25,1.40,0,840,9676,9642,9606,9572,9536,9660,9590,72,2880,500,7300,10,1,14300000,1384,10.45,2.61,12,0.16,926.00,3712.00,11630,20240416,-16.77,9440,20241112,2.54,10170,-4.82,20250102,9540,1.47,20250312,11630,-16.77,20240416,9440,2.54,20241112,0.34,N,049720,500,71 억,,199715,N,N,0,N,00,N +20250319,140526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,80,2,0.83,220608580,22792,134.43,9610,9750,9610,12490,6730,9610,9679.21,1.40,0,898,9676,9642,9606,9572,9536,9660,9590,72,2880,500,7300,10,1,14300000,1386,10.46,2.61,12,0.16,926.00,3712.00,11630,20240416,-16.68,9440,20241112,2.65,10170,-4.72,20250102,9540,1.57,20250312,11630,-16.68,20240416,9440,2.65,20241112,0.34,N,049720,500,71 억,,199715,N,N,0,N,00,N +20250319,130525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,80,2,0.83,204805160,21158,124.80,9610,9750,9610,12490,6730,9610,9679.80,1.40,0,1029,9676,9642,9606,9572,9536,9660,9590,72,2880,500,7300,10,1,14300000,1386,10.46,2.61,12,0.15,926.00,3712.00,11630,20240416,-16.68,9440,20241112,2.65,10170,-4.72,20250102,9540,1.57,20250312,11630,-16.68,20240416,9440,2.65,20241112,0.34,N,049720,500,71 억,,199715,N,N,0,N,00,N +20250319,120525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,80,2,0.83,194732280,20118,118.66,9610,9750,9610,12490,6730,9610,9679.50,1.40,0,1058,9676,9642,9606,9572,9536,9660,9590,72,2880,500,7300,10,1,14300000,1386,10.46,2.61,12,0.14,926.00,3712.00,11630,20240416,-16.68,9440,20241112,2.65,10170,-4.72,20250102,9540,1.57,20250312,11630,-16.68,20240416,9440,2.65,20241112,0.34,N,049720,500,71 억,,199715,N,N,0,N,00,N +20250319,110525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,110,2,1.14,175314070,18115,106.85,9610,9750,9610,12490,6730,9610,9677.84,1.40,0,523,9676,9642,9606,9572,9536,9660,9590,72,2880,500,7300,10,1,14300000,1390,10.50,2.62,12,0.13,926.00,3712.00,11630,20240416,-16.42,9440,20241112,2.97,10170,-4.42,20250102,9540,1.89,20250312,11630,-16.42,20240416,9440,2.97,20241112,0.34,N,049720,500,71 억,,199715,N,N,0,N,00,N +20250319,100526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,20,2,0.21,39284130,4079,24.06,9610,9650,9610,12490,6730,9610,9630.82,1.40,0,171,9676,9642,9606,9572,9536,9660,9590,72,2880,500,7300,10,1,14300000,1377,10.40,2.59,12,0.03,926.00,3712.00,11630,20240416,-17.20,9440,20241112,2.01,10170,-5.31,20250102,9540,0.94,20250312,11630,-17.20,20240416,9440,2.01,20241112,0.34,N,049720,500,71 억,,199715,N,N,0,N,00,N +20250319,090527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,30,2,0.31,10071320,1048,6.18,9610,9640,9610,12490,6730,9610,9610.04,1.40,0,836,9676,9642,9606,9572,9536,9660,9590,72,2880,500,7300,10,1,14300000,1379,10.41,2.60,12,0.01,926.00,3712.00,11630,20240416,-17.11,9440,20241112,2.12,10170,-5.21,20250102,9540,1.05,20250312,11630,-17.11,20240416,9440,2.12,20241112,0.34,N,049720,500,71 억,,199715,N,N,0,N,00,N 20250318,160522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,10,2,0.10,160658095,16724,74.94,9600,9640,9570,12480,6720,9600,9606.44,1.38,0,2126,9713,9656,9613,9556,9513,9635,9535,72,2880,500,7290,10,1,14300000,1374,10.38,2.59,12,0.12,926.00,3712.00,11630,20240416,-17.37,9440,20241112,1.80,10170,-5.51,20250102,9540,0.73,20250312,11630,-17.37,20240416,9440,1.80,20241112,0.34,N,049720,500,71 억,,197886,N,N,0,N,00,N 20250318,150525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,30,2,0.31,149750305,15590,69.85,9600,9640,9570,12480,6720,9600,9605.54,1.38,0,2109,9713,9656,9613,9556,9513,9635,9535,72,2880,500,7290,10,1,14300000,1377,10.40,2.59,12,0.11,926.00,3712.00,11630,20240416,-17.20,9440,20241112,2.01,10170,-5.31,20250102,9540,0.94,20250312,11630,-17.20,20240416,9440,2.01,20241112,0.34,N,049720,500,71 억,,197886,N,N,0,N,00,N 20250318,140524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,10,2,0.10,133480875,13900,62.28,9600,9640,9570,12480,6720,9600,9602.94,1.38,0,2086,9713,9656,9613,9556,9513,9635,9535,72,2880,500,7290,10,1,14300000,1374,10.38,2.59,12,0.10,926.00,3712.00,11630,20240416,-17.37,9440,20241112,1.80,10170,-5.51,20250102,9540,0.73,20250312,11630,-17.37,20240416,9440,1.80,20241112,0.34,N,049720,500,71 억,,197886,N,N,0,N,00,N diff --git a/049770/price/prices-20250301.csv b/049770/price/prices-20250301.csv index ed57449244cf..991bf5abe6d4 100644 --- a/049770/price/prices-20250301.csv +++ b/049770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160524,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,34000,400,2,1.19,1572035400,46139,102.49,33800,34550,33600,43650,23550,33600,34071.83,9.41,0,-3498,34666,34132,33616,33082,32566,33875,32825,193,10050,1000,24860,50,1,19295620,6561,6.03,0.67,12,0.24,5641.00,50436.00,48900,20240617,-30.47,29150,20250131,16.64,34550,-1.59,20250319,29150,16.64,20250131,48900,-30.47,20240617,29150,16.64,20250131,0.32,N,049770,1000,192 억,,1815327,N,N,6,N,00,N +20250319,150525,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33800,200,2,0.60,1501788700,44063,97.88,33800,34550,33600,43650,23550,33600,34082.76,9.41,0,-2862,34666,34132,33616,33082,32566,33875,32825,193,10050,1000,24860,50,1,19295620,6522,5.99,0.67,12,0.23,5641.00,50436.00,48900,20240617,-30.88,29150,20250131,15.95,34550,-2.17,20250319,29150,15.95,20250131,48900,-30.88,20240617,29150,15.95,20250131,0.32,N,049770,1000,192 억,,1815327,N,N,1,N,00,N +20250319,140527,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33800,200,2,0.60,1367398100,40079,89.03,33800,34550,33600,43650,23550,33600,34117.57,9.41,0,-1796,34666,34132,33616,33082,32566,33875,32825,193,10050,1000,24860,50,1,19295620,6522,5.99,0.67,12,0.21,5641.00,50436.00,48900,20240617,-30.88,29150,20250131,15.95,34550,-2.17,20250319,29150,15.95,20250131,48900,-30.88,20240617,29150,15.95,20250131,0.32,N,049770,1000,192 억,,1815327,N,N,1,N,00,N +20250319,130525,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33900,300,2,0.89,1198903000,35089,77.95,33800,34550,33600,43650,23550,33600,34167.49,9.41,0,-1275,34666,34132,33616,33082,32566,33875,32825,193,10050,1000,24860,50,1,19295620,6541,6.01,0.67,12,0.18,5641.00,50436.00,48900,20240617,-30.67,29150,20250131,16.30,34550,-1.88,20250319,29150,16.30,20250131,48900,-30.67,20240617,29150,16.30,20250131,0.32,N,049770,1000,192 억,,1815327,N,N,1,N,00,N +20250319,120525,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,34100,500,2,1.49,954433600,27873,61.92,33800,34550,33600,43650,23550,33600,34242.23,9.41,0,-3973,34666,34132,33616,33082,32566,33875,32825,193,10050,1000,24860,50,1,19295620,6580,6.05,0.68,12,0.14,5641.00,50436.00,48900,20240617,-30.27,29150,20250131,16.98,34550,-1.30,20250319,29150,16.98,20250131,48900,-30.27,20240617,29150,16.98,20250131,0.32,N,049770,1000,192 억,,1815327,N,N,1,N,00,N +20250319,110525,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,34150,550,2,1.64,832596350,24295,53.97,33800,34550,33600,43650,23550,33600,34270.28,9.41,0,-3308,34666,34132,33616,33082,32566,33875,32825,193,10050,1000,24860,50,1,19295620,6589,6.05,0.68,12,0.13,5641.00,50436.00,48900,20240617,-30.16,29150,20250131,17.15,34550,-1.16,20250319,29150,17.15,20250131,48900,-30.16,20240617,29150,17.15,20250131,0.32,N,049770,1000,192 억,,1815327,N,N,1,N,00,N +20250319,100526,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,34300,700,2,2.08,498886225,14589,32.41,33800,34550,33600,43650,23550,33600,34196.05,9.41,0,-2268,34666,34132,33616,33082,32566,33875,32825,193,10050,1000,24860,50,1,19295620,6618,6.08,0.68,12,0.08,5641.00,50436.00,48900,20240617,-29.86,29150,20250131,17.67,34550,-0.72,20250319,29150,17.67,20250131,48900,-29.86,20240617,29150,17.67,20250131,0.32,N,049770,1000,192 억,,1815327,N,N,1,N,00,N +20250319,090527,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33700,100,2,0.30,17829700,528,1.17,33800,33800,33600,43650,23550,33600,33768.37,9.41,0,-32,34666,34132,33616,33082,32566,33875,32825,193,10050,1000,24860,50,1,19295620,6503,5.97,0.67,12,0.00,5641.00,50436.00,48900,20240617,-31.08,29150,20250131,15.61,34150,-1.32,20250318,29150,15.61,20250131,48900,-31.08,20240617,29150,15.61,20250131,0.32,N,049770,1000,192 억,,1815327,N,N,1,N,00,N 20250318,160523,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33600,300,2,0.90,1492258425,44211,210.21,33700,34150,33100,43250,23350,33300,33753.13,9.37,0,8692,34133,33716,33383,32966,32633,33550,32800,193,9950,1000,24640,50,1,19295620,6483,5.96,0.67,12,0.23,5641.00,50436.00,48900,20240617,-31.29,29150,20250131,15.27,34150,-1.61,20250318,29150,15.27,20250131,48900,-31.29,20240617,29150,15.27,20250131,0.30,N,049770,1000,192 억,,1808153,N,N,1,N,00,N 20250318,150526,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33850,550,2,1.65,1320166825,39098,185.90,33700,34150,33100,43250,23350,33300,33765.58,9.37,0,10324,34133,33716,33383,32966,32633,33550,32800,193,9950,1000,24640,50,1,19295620,6532,6.00,0.67,12,0.20,5641.00,50436.00,48900,20240617,-30.78,29150,20250131,16.12,34150,-0.88,20250318,29150,16.12,20250131,48900,-30.78,20240617,29150,16.12,20250131,0.30,N,049770,1000,192 억,,1808153,N,N,32,N,00,N 20250318,140525,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33950,650,2,1.95,1066277000,31583,150.17,33700,34150,33100,43250,23350,33300,33761.11,9.37,0,5745,34133,33716,33383,32966,32633,33550,32800,193,9950,1000,24640,50,1,19295620,6551,6.02,0.67,12,0.16,5641.00,50436.00,48900,20240617,-30.57,29150,20250131,16.47,34150,-0.59,20250318,29150,16.47,20250131,48900,-30.57,20240617,29150,16.47,20250131,0.30,N,049770,1000,192 억,,1808153,N,N,32,N,00,N diff --git a/049800/price/prices-20250301.csv b/049800/price/prices-20250301.csv index 42991085da14..74e970027ba8 100644 --- a/049800/price/prices-20250301.csv +++ b/049800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160524,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,-30,5,-1.48,16751077,8337,277.90,2030,2045,2000,2635,1425,2030,2009.43,1.45,0,-190,2070,2050,2030,2010,1990,2040,2000,100,605,500,1460,5,1,20000000,400,6.60,0.38,12,0.04,303.00,5321.00,3195,20240417,-37.40,1845,20241209,8.40,2180,-8.26,20250121,1950,2.56,20250203,3195,-37.40,20240417,1845,8.40,20241209,1.10,N,049800,500,100 억,,290835,N,N,2,N,00,N +20250319,150526,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,-20,5,-0.99,15736512,7830,261.00,2030,2045,2000,2635,1425,2030,2009.77,1.45,0,-195,2070,2050,2030,2010,1990,2040,2000,100,605,500,1460,5,1,20000000,402,6.63,0.38,12,0.04,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.10,N,049800,500,100 억,,290835,N,N,18,N,00,N +20250319,140527,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2020,-10,5,-0.49,11292522,5614,187.13,2030,2045,2005,2635,1425,2030,2011.49,1.45,0,-195,2070,2050,2030,2010,1990,2040,2000,100,605,500,1460,5,1,20000000,404,6.67,0.38,12,0.03,303.00,5321.00,3195,20240417,-36.78,1845,20241209,9.49,2180,-7.34,20250121,1950,3.59,20250203,3195,-36.78,20240417,1845,9.49,20241209,1.10,N,049800,500,100 억,,290835,N,N,18,N,00,N +20250319,130526,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2020,-10,5,-0.49,10850140,5395,179.83,2030,2045,2005,2635,1425,2030,2011.15,1.45,0,-100,2070,2050,2030,2010,1990,2040,2000,100,605,500,1460,5,1,20000000,404,6.67,0.38,12,0.03,303.00,5321.00,3195,20240417,-36.78,1845,20241209,9.49,2180,-7.34,20250121,1950,3.59,20250203,3195,-36.78,20240417,1845,9.49,20241209,1.10,N,049800,500,100 억,,290835,N,N,18,N,00,N +20250319,120525,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,-20,5,-0.99,5041800,2500,83.33,2030,2045,2005,2635,1425,2030,2016.72,1.45,0,-268,2070,2050,2030,2010,1990,2040,2000,100,605,500,1460,5,1,20000000,402,6.63,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.10,N,049800,500,100 억,,290835,N,N,18,N,00,N +20250319,110525,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,0,3,0.00,3528895,1749,58.30,2030,2045,2005,2635,1425,2030,2017.66,1.45,0,-320,2070,2050,2030,2010,1990,2040,2000,100,605,500,1460,5,1,20000000,406,6.70,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.46,1845,20241209,10.03,2180,-6.88,20250121,1950,4.10,20250203,3195,-36.46,20240417,1845,10.03,20241209,1.10,N,049800,500,100 억,,290835,N,N,18,N,00,N +20250319,100526,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2035,5,2,0.25,1723460,854,28.47,2030,2045,2005,2635,1425,2030,2018.10,1.45,0,-320,2070,2050,2030,2010,1990,2040,2000,100,605,500,1460,5,1,20000000,407,6.72,0.38,12,0.00,303.00,5321.00,3195,20240417,-36.31,1845,20241209,10.30,2180,-6.65,20250121,1950,4.36,20250203,3195,-36.31,20240417,1845,10.30,20241209,1.10,N,049800,500,100 억,,290835,N,N,18,N,00,N +20250319,090527,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2045,15,2,0.74,365290,179,5.97,2030,2045,2030,2635,1425,2030,2040.73,1.45,0,-97,2070,2050,2030,2010,1990,2040,2000,100,605,500,1460,5,1,20000000,409,6.75,0.38,12,0.00,303.00,5321.00,3195,20240417,-35.99,1845,20241209,10.84,2180,-6.19,20250121,1950,4.87,20250203,3195,-35.99,20240417,1845,10.84,20241209,1.10,N,049800,500,100 억,,290835,N,N,18,N,00,N 20250318,160523,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,15,2,0.74,6078390,3000,54.44,2040,2050,2010,2615,1415,2015,2026.13,1.45,0,-45,2045,2029,2014,1998,1983,2038,2007,100,600,500,1450,5,1,20000000,406,6.70,0.38,12,0.02,303.00,5321.00,3195,20240417,-36.46,1845,20241209,10.03,2180,-6.88,20250121,1950,4.10,20250203,3195,-36.46,20240417,1845,10.03,20241209,1.10,N,049800,500,100 억,,290438,N,N,18,N,00,N 20250318,150526,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,10,2,0.50,5956590,2940,53.35,2040,2050,2010,2615,1415,2015,2026.05,1.45,0,-48,2045,2029,2014,1998,1983,2038,2007,100,600,500,1450,5,1,20000000,405,6.68,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.10,N,049800,500,100 억,,290438,N,N,5,N,00,N 20250318,140525,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,15,2,0.74,5855095,2890,52.44,2040,2050,2010,2615,1415,2015,2025.98,1.45,0,-48,2045,2029,2014,1998,1983,2038,2007,100,600,500,1450,5,1,20000000,406,6.70,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.46,1845,20241209,10.03,2180,-6.88,20250121,1950,4.10,20250203,3195,-36.46,20240417,1845,10.03,20241209,1.10,N,049800,500,100 억,,290438,N,N,5,N,00,N diff --git a/049830/price/prices-20250301.csv b/049830/price/prices-20250301.csv index eb9f4d92cb43..449895d7a198 100644 --- a/049830/price/prices-20250301.csv +++ b/049830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,0,3,0.00,7567370,997,175.53,7590,7600,7550,9860,5320,7590,7590.14,0.23,0,-78,7650,7620,7570,7540,7490,7635,7555,31,2270,500,5310,10,1,6132112,465,12.71,0.31,12,0.02,597.00,24472.00,9350,20240307,-18.82,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9140,-16.96,20240327,6590,15.17,20241115,0.30,N,049830,500,30 억,,14110,N,N,0,N,00,N +20250319,150526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,0,3,0.00,7559780,996,175.35,7590,7600,7550,9860,5320,7590,7590.14,0.23,0,-78,7650,7620,7570,7540,7490,7635,7555,31,2270,500,5310,10,1,6132112,465,12.71,0.31,12,0.02,597.00,24472.00,9350,20240307,-18.82,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9140,-16.96,20240327,6590,15.17,20241115,0.30,N,049830,500,30 억,,14110,N,N,0,N,00,N +20250319,140527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,0,3,0.00,7559780,996,175.35,7590,7600,7550,9860,5320,7590,7590.14,0.23,0,-78,7650,7620,7570,7540,7490,7635,7555,31,2270,500,5310,10,1,6132112,465,12.71,0.31,12,0.02,597.00,24472.00,9350,20240307,-18.82,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9140,-16.96,20240327,6590,15.17,20241115,0.30,N,049830,500,30 억,,14110,N,N,0,N,00,N +20250319,130526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,0,3,0.00,7483880,986,173.59,7590,7600,7550,9860,5320,7590,7590.14,0.23,0,-78,7650,7620,7570,7540,7490,7635,7555,31,2270,500,5310,10,1,6132112,465,12.71,0.31,12,0.02,597.00,24472.00,9350,20240307,-18.82,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9140,-16.96,20240327,6590,15.17,20241115,0.30,N,049830,500,30 억,,14110,N,N,0,N,00,N +20250319,120525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7550,-40,5,-0.53,7438440,980,172.54,7590,7600,7550,9860,5320,7590,7590.24,0.23,0,-78,7650,7620,7570,7540,7490,7635,7555,31,2270,500,5310,10,1,6132112,463,12.65,0.31,12,0.02,597.00,24472.00,9350,20240307,-19.25,6590,20241115,14.57,8180,-7.70,20250108,7070,6.79,20250217,9140,-17.40,20240327,6590,14.57,20241115,0.30,N,049830,500,30 억,,14110,N,N,0,N,00,N +20250319,110525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7600,10,2,0.13,5524880,728,128.17,7590,7600,7570,9860,5320,7590,7589.12,0.23,0,-77,7650,7620,7570,7540,7490,7635,7555,31,2270,500,5310,10,1,6132112,466,12.73,0.31,12,0.01,597.00,24472.00,9350,20240307,-18.72,6590,20241115,15.33,8180,-7.09,20250108,7070,7.50,20250217,9140,-16.85,20240327,6590,15.33,20241115,0.30,N,049830,500,30 억,,14110,N,N,0,N,00,N +20250319,100527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,0,3,0.00,880460,116,20.42,7590,7600,7590,9860,5320,7590,7590.17,0.23,0,-77,7650,7620,7570,7540,7490,7635,7555,31,2270,500,5310,10,1,6132112,465,12.71,0.31,12,0.00,597.00,24472.00,9350,20240307,-18.82,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9140,-16.96,20240327,6590,15.17,20241115,0.30,N,049830,500,30 억,,14110,N,N,0,N,00,N +20250319,090527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,0,3,0.00,45540,6,1.06,7590,7590,7590,9860,5320,7590,7590.00,0.23,0,0,7650,7620,7570,7540,7490,7635,7555,31,2270,500,5310,10,1,6132112,465,12.71,0.31,12,0.00,597.00,24472.00,9350,20240307,-18.82,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9140,-16.96,20240327,6590,15.17,20241115,0.30,N,049830,500,30 억,,14110,N,N,0,N,00,N 20250318,160523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,50,2,0.66,4299965,568,109.02,7570,7600,7520,9800,5280,7540,7570.36,0.20,0,1,7606,7572,7536,7502,7466,7555,7485,31,2260,500,5270,10,1,6132112,465,12.71,0.31,12,0.01,597.00,24472.00,9380,20240306,-19.08,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9140,-16.96,20240318,6590,15.17,20241115,0.30,N,049830,500,30 억,,12065,N,N,0,N,00,N 20250318,150526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7595,55,2,0.73,2992415,395,75.82,7570,7600,7530,9800,5280,7540,7575.73,0.20,0,4,7606,7572,7536,7502,7466,7555,7485,31,2260,500,5270,10,1,6132112,466,12.72,0.31,12,0.01,597.00,24472.00,9380,20240306,-19.03,6590,20241115,15.25,8180,-7.15,20250108,7070,7.43,20250217,9140,-16.90,20240318,6590,15.25,20241115,0.30,N,049830,500,30 억,,12065,N,N,0,N,00,N 20250318,140525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,50,2,0.66,2855785,377,72.36,7570,7600,7530,9800,5280,7540,7575.03,0.20,0,4,7606,7572,7536,7502,7466,7555,7485,31,2260,500,5270,10,1,6132112,465,12.71,0.31,12,0.01,597.00,24472.00,9380,20240306,-19.08,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9140,-16.96,20240318,6590,15.17,20241115,0.30,N,049830,500,30 억,,12065,N,N,0,N,00,N diff --git a/049950/price/prices-20250301.csv b/049950/price/prices-20250301.csv index 43c805e095cc..4ab282d8529a 100644 --- a/049950/price/prices-20250301.csv +++ b/049950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160525,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22200,-150,5,-0.67,461056825,20753,142.78,22100,22550,22050,29050,15650,22350,22216.43,1.83,0,-3566,22983,22666,22433,22116,21883,22550,22000,44,6700,500,16090,50,1,8817884,1958,55.36,1.38,12,0.24,401.00,16046.00,34800,20240411,-36.21,13390,20241209,65.80,26100,-14.94,20250124,19240,15.38,20250103,34800,-36.21,20240411,13390,65.80,20241209,4.89,N,049950,500,44 억,,161046,N,N,129,N,00,N +20250319,150526,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,-200,5,-0.89,395542225,17798,122.45,22100,22550,22050,29050,15650,22350,22223.97,1.83,0,-2989,22983,22666,22433,22116,21883,22550,22000,44,6700,500,16090,50,1,8817884,1953,55.24,1.38,12,0.20,401.00,16046.00,34800,20240411,-36.35,13390,20241209,65.42,26100,-15.13,20250124,19240,15.12,20250103,34800,-36.35,20240411,13390,65.42,20241209,4.89,N,049950,500,44 억,,161046,N,N,14,N,00,N +20250319,140527,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22450,100,2,0.45,152139225,6839,47.05,22100,22550,22050,29050,15650,22350,22245.83,1.83,0,-837,22983,22666,22433,22116,21883,22550,22000,44,6700,500,16090,50,1,8817884,1980,55.99,1.40,12,0.08,401.00,16046.00,34800,20240411,-35.49,13390,20241209,67.66,26100,-13.98,20250124,19240,16.68,20250103,34800,-35.49,20240411,13390,67.66,20241209,4.89,N,049950,500,44 억,,161046,N,N,14,N,00,N +20250319,130526,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22300,-50,5,-0.22,117330300,5279,36.32,22100,22550,22050,29050,15650,22350,22225.86,1.83,0,-555,22983,22666,22433,22116,21883,22550,22000,44,6700,500,16090,50,1,8817884,1966,55.61,1.39,12,0.06,401.00,16046.00,34800,20240411,-35.92,13390,20241209,66.54,26100,-14.56,20250124,19240,15.90,20250103,34800,-35.92,20240411,13390,66.54,20241209,4.89,N,049950,500,44 억,,161046,N,N,14,N,00,N +20250319,120526,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22250,-100,5,-0.45,111281850,5007,34.45,22100,22550,22050,29050,15650,22350,22225.25,1.83,0,-714,22983,22666,22433,22116,21883,22550,22000,44,6700,500,16090,50,1,8817884,1962,55.49,1.39,12,0.06,401.00,16046.00,34800,20240411,-36.06,13390,20241209,66.17,26100,-14.75,20250124,19240,15.64,20250103,34800,-36.06,20240411,13390,66.17,20241209,4.89,N,049950,500,44 억,,161046,N,N,14,N,00,N +20250319,110526,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22200,-150,5,-0.67,100177950,4506,31.00,22100,22550,22050,29050,15650,22350,22232.12,1.83,0,-746,22983,22666,22433,22116,21883,22550,22000,44,6700,500,16090,50,1,8817884,1958,55.36,1.38,12,0.05,401.00,16046.00,34800,20240411,-36.21,13390,20241209,65.80,26100,-14.94,20250124,19240,15.38,20250103,34800,-36.21,20240411,13390,65.80,20241209,4.89,N,049950,500,44 억,,161046,N,N,14,N,00,N +20250319,100527,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22300,-50,5,-0.22,49177850,2210,15.20,22100,22550,22050,29050,15650,22350,22252.42,1.83,0,-531,22983,22666,22433,22116,21883,22550,22000,44,6700,500,16090,50,1,8817884,1966,55.61,1.39,12,0.03,401.00,16046.00,34800,20240411,-35.92,13390,20241209,66.54,26100,-14.56,20250124,19240,15.90,20250103,34800,-35.92,20240411,13390,66.54,20241209,4.89,N,049950,500,44 억,,161046,N,N,14,N,00,N +20250319,090528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,0,3,0.00,17165850,768,5.28,22100,22550,22100,29050,15650,22350,22351.37,1.83,0,-34,22983,22666,22433,22116,21883,22550,22000,44,6700,500,16090,50,1,8817884,1971,55.74,1.39,12,0.01,401.00,16046.00,34800,20240411,-35.78,13390,20241209,66.92,26100,-14.37,20250124,19240,16.16,20250103,34800,-35.78,20240411,13390,66.92,20241209,4.89,N,049950,500,44 억,,161046,N,N,14,N,00,N 20250318,160523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,-300,5,-1.32,324513825,14451,45.22,22550,22750,22200,29400,15900,22650,22456.15,1.87,0,-3668,24116,23382,22716,21982,21316,23750,22350,44,6750,500,16300,50,1,8817884,1971,55.74,1.39,12,0.16,401.00,16046.00,34800,20240411,-35.78,13390,20241209,66.92,26100,-14.37,20250124,19240,16.16,20250103,34800,-35.78,20240411,13390,66.92,20241209,4.83,N,049950,500,44 억,,164607,N,N,14,N,00,N 20250318,150527,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,-300,5,-1.32,291367375,12962,40.56,22550,22750,22250,29400,15900,22650,22478.58,1.87,0,-3748,24116,23382,22716,21982,21316,23750,22350,44,6750,500,16300,50,1,8817884,1971,55.74,1.39,12,0.15,401.00,16046.00,34800,20240411,-35.78,13390,20241209,66.92,26100,-14.37,20250124,19240,16.16,20250103,34800,-35.78,20240411,13390,66.92,20241209,4.83,N,049950,500,44 억,,164607,N,N,139,N,00,N 20250318,140525,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,-300,5,-1.32,259125825,11515,36.03,22550,22750,22300,29400,15900,22650,22503.33,1.87,0,-3128,24116,23382,22716,21982,21316,23750,22350,44,6750,500,16300,50,1,8817884,1971,55.74,1.39,12,0.13,401.00,16046.00,34800,20240411,-35.78,13390,20241209,66.92,26100,-14.37,20250124,19240,16.16,20250103,34800,-35.78,20240411,13390,66.92,20241209,4.83,N,049950,500,44 억,,164607,N,N,139,N,00,N diff --git a/049960/price/prices-20250301.csv b/049960/price/prices-20250301.csv index f119a1fe0c65..5e27444e9f0d 100644 --- a/049960/price/prices-20250301.csv +++ b/049960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13000,110,2,0.85,114316180,8811,86.69,12770,13130,12770,16750,9030,12890,12974.26,2.61,0,1019,13096,12992,12936,12832,12776,12965,12805,47,3860,500,9530,10,1,9400000,1222,19.37,0.90,12,0.09,671.00,14453.00,16950,20240710,-23.30,11170,20240416,16.38,14790,-12.10,20250102,12770,1.80,20250319,16950,-23.30,20240710,11170,16.38,20240416,0.67,N,049960,500,47 억,,245211,N,N,0,N,00,N +20250319,150527,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13000,110,2,0.85,109951620,8475,83.38,12770,13130,12770,16750,9030,12890,12973.64,2.61,0,1111,13096,12992,12936,12832,12776,12965,12805,47,3860,500,9530,10,1,9400000,1222,19.37,0.90,12,0.09,671.00,14453.00,16950,20240710,-23.30,11170,20240416,16.38,14790,-12.10,20250102,12770,1.80,20250319,16950,-23.30,20240710,11170,16.38,20240416,0.67,N,049960,500,47 억,,245211,N,N,0,N,00,N +20250319,140528,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13010,120,2,0.93,102846300,7928,78.00,12770,13130,12770,16750,9030,12890,12972.54,2.61,0,963,13096,12992,12936,12832,12776,12965,12805,47,3860,500,9530,10,1,9400000,1223,19.39,0.90,12,0.08,671.00,14453.00,16950,20240710,-23.24,11170,20240416,16.47,14790,-12.04,20250102,12770,1.88,20250319,16950,-23.24,20240710,11170,16.47,20240416,0.67,N,049960,500,47 억,,245211,N,N,0,N,00,N +20250319,130527,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13020,130,2,1.01,91741960,7073,69.59,12770,13130,12770,16750,9030,12890,12970.73,2.61,0,1038,13096,12992,12936,12832,12776,12965,12805,47,3860,500,9530,10,1,9400000,1224,19.40,0.90,12,0.08,671.00,14453.00,16950,20240710,-23.19,11170,20240416,16.56,14790,-11.97,20250102,12770,1.96,20250319,16950,-23.19,20240710,11170,16.56,20240416,0.67,N,049960,500,47 억,,245211,N,N,0,N,00,N +20250319,120526,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13030,140,2,1.09,88433040,6819,67.09,12770,13130,12770,16750,9030,12890,12968.62,2.61,0,934,13096,12992,12936,12832,12776,12965,12805,47,3860,500,9530,10,1,9400000,1225,19.42,0.90,12,0.07,671.00,14453.00,16950,20240710,-23.13,11170,20240416,16.65,14790,-11.90,20250102,12770,2.04,20250319,16950,-23.13,20240710,11170,16.65,20240416,0.67,N,049960,500,47 억,,245211,N,N,0,N,00,N +20250319,110526,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13000,110,2,0.85,75087370,5791,56.98,12770,13130,12770,16750,9030,12890,12966.22,2.61,0,516,13096,12992,12936,12832,12776,12965,12805,47,3860,500,9530,10,1,9400000,1222,19.37,0.90,12,0.06,671.00,14453.00,16950,20240710,-23.30,11170,20240416,16.38,14790,-12.10,20250102,12770,1.80,20250319,16950,-23.30,20240710,11170,16.38,20240416,0.67,N,049960,500,47 억,,245211,N,N,0,N,00,N +20250319,100527,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12950,60,2,0.47,38195090,2954,29.06,12770,13130,12770,16750,9030,12890,12929.96,2.61,0,-142,13096,12992,12936,12832,12776,12965,12805,47,3860,500,9530,10,1,9400000,1217,19.30,0.90,12,0.03,671.00,14453.00,16950,20240710,-23.60,11170,20240416,15.94,14790,-12.44,20250102,12770,1.41,20250319,16950,-23.60,20240710,11170,15.94,20240416,0.67,N,049960,500,47 억,,245211,N,N,0,N,00,N +20250319,090528,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12900,10,2,0.08,1893610,148,1.46,12770,13130,12770,16750,9030,12890,12794.66,2.61,0,-14,13096,12992,12936,12832,12776,12965,12805,47,3860,500,9530,10,1,9400000,1213,19.23,0.89,12,0.00,671.00,14453.00,16950,20240710,-23.89,11170,20240416,15.49,14790,-12.78,20250102,12770,1.02,20250319,16950,-23.89,20240710,11170,15.49,20240416,0.67,N,049960,500,47 억,,245211,N,N,0,N,00,N 20250318,160524,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12890,-70,5,-0.54,131378360,10163,50.67,12900,13040,12880,16840,9080,12960,12927.13,2.60,0,1199,13413,13186,13063,12836,12713,13125,12775,47,3880,500,9590,10,1,9400000,1212,19.21,0.89,12,0.11,671.00,14453.00,16950,20240710,-23.95,11170,20240416,15.40,14790,-12.85,20250102,12880,0.08,20250318,16950,-23.95,20240710,11170,15.40,20240416,0.68,N,049960,500,47 억,,244512,N,N,0,N,00,N 20250318,150527,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12920,-40,5,-0.31,115958550,8969,44.72,12900,13040,12880,16840,9080,12960,12928.82,2.60,0,1381,13413,13186,13063,12836,12713,13125,12775,47,3880,500,9590,10,1,9400000,1214,19.25,0.89,12,0.10,671.00,14453.00,16950,20240710,-23.78,11170,20240416,15.67,14790,-12.64,20250102,12880,0.31,20250318,16950,-23.78,20240710,11170,15.67,20240416,0.68,N,049960,500,47 억,,244512,N,N,0,N,00,N 20250318,140526,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12970,10,2,0.08,106519510,8239,41.08,12900,13040,12880,16840,9080,12960,12928.69,2.60,0,1130,13413,13186,13063,12836,12713,13125,12775,47,3880,500,9590,10,1,9400000,1219,19.33,0.90,12,0.09,671.00,14453.00,16950,20240710,-23.48,11170,20240416,16.11,14790,-12.31,20250102,12880,0.70,20250318,16950,-23.48,20240710,11170,16.11,20240416,0.68,N,049960,500,47 억,,244512,N,N,0,N,00,N diff --git a/050090/price/prices-20250301.csv b/050090/price/prices-20250301.csv index cf14ec39f4e2..4a37f7b6c8c4 100644 --- a/050090/price/prices-20250301.csv +++ b/050090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,690,0,3,0.00,9860551,14283,121.50,684,698,684,897,483,690,690.37,0.80,0,-1999,721,705,694,678,667,713,686,99,207,500,410,1,1,19784735,137,-3.09,0.75,12,0.07,-223.00,926.00,1456,20240404,-52.61,602,20241125,14.62,1180,-41.53,20250122,645,6.98,20250312,1456,-52.61,20240404,602,14.62,20241125,0.00,N,050090,500,98 억,,158704,N,N,0,N,00,N +20250319,150527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,688,-2,5,-0.29,9033127,13080,111.26,684,698,684,897,483,690,690.61,0.80,0,-1998,721,705,694,678,667,713,686,99,207,500,410,1,1,19784735,136,-3.09,0.74,12,0.07,-223.00,926.00,1456,20240404,-52.75,602,20241125,14.29,1180,-41.69,20250122,645,6.67,20250312,1456,-52.75,20240404,602,14.29,20241125,0.00,N,050090,500,98 억,,158704,N,N,0,N,00,N +20250319,140528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,687,-3,5,-0.43,9026937,13071,111.19,684,698,684,897,483,690,690.61,0.80,0,-1997,721,705,694,678,667,713,686,99,207,500,410,1,1,19784735,136,-3.08,0.74,12,0.07,-223.00,926.00,1456,20240404,-52.82,602,20241125,14.12,1180,-41.78,20250122,645,6.51,20250312,1456,-52.82,20240404,602,14.12,20241125,0.00,N,050090,500,98 억,,158704,N,N,0,N,00,N +20250319,130527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,687,-3,5,-0.43,8650996,12524,106.53,684,698,684,897,483,690,690.75,0.80,0,-1996,721,705,694,678,667,713,686,99,207,500,410,1,1,19784735,136,-3.08,0.74,12,0.06,-223.00,926.00,1456,20240404,-52.82,602,20241125,14.12,1180,-41.78,20250122,645,6.51,20250312,1456,-52.82,20240404,602,14.12,20241125,0.00,N,050090,500,98 억,,158704,N,N,0,N,00,N +20250319,120526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,688,-2,5,-0.29,7307000,10569,89.90,684,698,684,897,483,690,691.36,0.80,0,-1994,721,705,694,678,667,713,686,99,207,500,410,1,1,19784735,136,-3.09,0.74,12,0.05,-223.00,926.00,1456,20240404,-52.75,602,20241125,14.29,1180,-41.69,20250122,645,6.67,20250312,1456,-52.75,20240404,602,14.29,20241125,0.00,N,050090,500,98 억,,158704,N,N,0,N,00,N +20250319,110526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,688,-2,5,-0.29,7072773,10229,87.01,684,698,684,897,483,690,691.44,0.80,0,-1991,721,705,694,678,667,713,686,99,207,500,410,1,1,19784735,136,-3.09,0.74,12,0.05,-223.00,926.00,1456,20240404,-52.75,602,20241125,14.29,1180,-41.69,20250122,645,6.67,20250312,1456,-52.75,20240404,602,14.29,20241125,0.00,N,050090,500,98 억,,158704,N,N,0,N,00,N +20250319,100528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,692,2,2,0.29,6269158,9062,77.08,684,698,684,897,483,690,691.81,0.80,0,-968,721,705,694,678,667,713,686,99,207,500,410,1,1,19784735,137,-3.10,0.75,12,0.05,-223.00,926.00,1456,20240404,-52.47,602,20241125,14.95,1180,-41.36,20250122,645,7.29,20250312,1456,-52.47,20240404,602,14.95,20241125,0.00,N,050090,500,98 억,,158704,N,N,0,N,00,N +20250319,090528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,686,-4,5,-0.58,378460,553,4.70,684,686,684,897,483,690,684.38,0.80,0,-66,721,705,694,678,667,713,686,99,207,500,410,1,1,19784735,136,-3.08,0.74,12,0.00,-223.00,926.00,1456,20240404,-52.88,602,20241125,13.95,1180,-41.86,20250122,645,6.36,20250312,1456,-52.88,20240404,602,13.95,20241125,0.00,N,050090,500,98 억,,158704,N,N,0,N,00,N 20250318,160524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,690,4,2,0.58,8084960,11755,15.28,686,710,683,891,481,686,687.79,0.79,0,1545,715,700,685,670,655,708,678,99,205,500,410,1,1,19784735,137,-3.09,0.75,12,0.06,-223.00,926.00,1456,20240404,-52.61,602,20241125,14.62,1180,-41.53,20250122,645,6.98,20250312,1456,-52.61,20240404,602,14.62,20241125,0.00,N,050090,500,98 억,,157159,N,N,0,N,00,N 20250318,150527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,686,0,3,0.00,8009772,11646,15.14,686,710,683,891,481,686,687.77,0.79,0,1550,715,700,685,670,655,708,678,99,205,500,410,1,1,19784735,136,-3.08,0.74,12,0.06,-223.00,926.00,1456,20240404,-52.88,602,20241125,13.95,1180,-41.86,20250122,645,6.36,20250312,1456,-52.88,20240404,602,13.95,20241125,0.00,N,050090,500,98 억,,157159,N,N,0,N,00,N 20250318,140526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,687,1,2,0.15,7350247,10685,13.89,686,710,683,891,481,686,687.90,0.79,0,1550,715,700,685,670,655,708,678,99,205,500,410,1,1,19784735,136,-3.08,0.74,12,0.05,-223.00,926.00,1456,20240404,-52.82,602,20241125,14.12,1180,-41.78,20250122,645,6.51,20250312,1456,-52.82,20240404,602,14.12,20241125,0.00,N,050090,500,98 억,,157159,N,N,0,N,00,N diff --git a/050110/price/prices-20250301.csv b/050110/price/prices-20250301.csv index f6d08d135d8c..552036c5a87a 100644 --- a/050110/price/prices-20250301.csv +++ b/050110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,-9,5,-1.25,128311584,181773,151.64,715,719,701,934,504,719,705.88,2.14,0,-43352,726,722,716,712,706,724,714,369,215,500,500,1,1,73824118,524,-3.72,0.64,12,0.25,-191.00,1108.00,1605,20240322,-55.76,693,20250311,2.45,960,-26.04,20250103,693,2.45,20250311,1605,-55.76,20240322,693,2.45,20250311,4.02,N,050110,500,369 억,,1578824,N,N,0,N,00,N +20250319,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,-9,5,-1.25,114284462,162006,135.15,715,719,701,934,504,719,705.43,2.14,0,-41710,726,722,716,712,706,724,714,369,215,500,500,1,1,73824118,524,-3.72,0.64,12,0.22,-191.00,1108.00,1605,20240322,-55.76,693,20250311,2.45,960,-26.04,20250103,693,2.45,20250311,1605,-55.76,20240322,693,2.45,20250311,4.02,N,050110,500,369 억,,1578824,N,N,0,N,00,N +20250319,140528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,-15,5,-2.09,104437403,148063,123.52,715,719,701,934,504,719,705.36,2.14,0,-33899,726,722,716,712,706,724,714,369,215,500,500,1,1,73824118,520,-3.69,0.64,12,0.20,-191.00,1108.00,1605,20240322,-56.14,693,20250311,1.59,960,-26.67,20250103,693,1.59,20250311,1605,-56.14,20240322,693,1.59,20250311,4.02,N,050110,500,369 억,,1578824,N,N,0,N,00,N +20250319,130527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,-14,5,-1.95,77569002,109919,91.70,715,719,701,934,504,719,705.69,2.14,0,-32443,726,722,716,712,706,724,714,369,215,500,500,1,1,73824118,520,-3.69,0.64,12,0.15,-191.00,1108.00,1605,20240322,-56.07,693,20250311,1.73,960,-26.56,20250103,693,1.73,20250311,1605,-56.07,20240322,693,1.73,20250311,4.02,N,050110,500,369 억,,1578824,N,N,0,N,00,N +20250319,120527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,-11,5,-1.53,71528826,101339,84.54,715,719,701,934,504,719,705.84,2.14,0,-31099,726,722,716,712,706,724,714,369,215,500,500,1,1,73824118,523,-3.71,0.64,12,0.14,-191.00,1108.00,1605,20240322,-55.89,693,20250311,2.16,960,-26.25,20250103,693,2.16,20250311,1605,-55.89,20240322,693,2.16,20250311,4.02,N,050110,500,369 억,,1578824,N,N,0,N,00,N +20250319,110527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,-17,5,-2.36,59330351,84059,70.13,715,719,701,934,504,719,705.82,2.14,0,-18508,726,722,716,712,706,724,714,369,215,500,500,1,1,73824118,518,-3.68,0.63,12,0.11,-191.00,1108.00,1605,20240322,-56.26,693,20250311,1.30,960,-26.88,20250103,693,1.30,20250311,1605,-56.26,20240322,693,1.30,20250311,4.02,N,050110,500,369 억,,1578824,N,N,0,N,00,N +20250319,100528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,709,-10,5,-1.39,19468471,27443,22.89,715,719,708,934,504,719,709.41,2.14,0,-7174,726,722,716,712,706,724,714,369,215,500,500,1,1,73824118,523,-3.71,0.64,12,0.04,-191.00,1108.00,1605,20240322,-55.83,693,20250311,2.31,960,-26.15,20250103,693,2.31,20250311,1605,-55.83,20240322,693,2.31,20250311,4.02,N,050110,500,369 억,,1578824,N,N,0,N,00,N +20250319,090529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,-1,5,-0.14,1377263,1922,1.60,715,719,715,934,504,719,716.58,2.14,0,-727,726,722,716,712,706,724,714,369,215,500,500,1,1,73824118,530,-3.76,0.65,12,0.00,-191.00,1108.00,1605,20240322,-55.26,693,20250311,3.61,960,-25.21,20250103,693,3.61,20250311,1605,-55.26,20240322,693,3.61,20250311,4.02,N,050110,500,369 억,,1578824,N,N,0,N,00,N 20250318,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,2,2,0.28,83533303,117035,77.73,710,720,710,932,502,717,713.75,2.17,0,-21320,731,724,719,712,707,723,711,369,215,500,500,1,1,73824118,531,-3.76,0.65,12,0.16,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.02,N,050110,500,369 억,,1599597,N,N,0,N,00,N 20250318,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-1,5,-0.14,80659559,113034,75.07,710,720,710,932,502,717,713.59,2.17,0,-20138,731,724,719,712,707,723,711,369,215,500,500,1,1,73824118,529,-3.75,0.65,12,0.15,-191.00,1108.00,1605,20240322,-55.39,693,20250311,3.32,960,-25.42,20250103,693,3.32,20250311,1605,-55.39,20240322,693,3.32,20250311,4.02,N,050110,500,369 억,,1599597,N,N,0,N,00,N 20250318,140526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-1,5,-0.14,54852232,76816,51.02,710,720,710,932,502,717,714.07,2.17,0,-13356,731,724,719,712,707,723,711,369,215,500,500,1,1,73824118,529,-3.75,0.65,12,0.10,-191.00,1108.00,1605,20240322,-55.39,693,20250311,3.32,960,-25.42,20250103,693,3.32,20250311,1605,-55.39,20240322,693,3.32,20250311,4.02,N,050110,500,369 억,,1599597,N,N,0,N,00,N diff --git a/050120/price/prices-20250301.csv b/050120/price/prices-20250301.csv index c39517cc9dde..83d6e95127a1 100644 --- a/050120/price/prices-20250301.csv +++ b/050120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,55,2,2.45,68460220,30106,656.62,2260,2330,2175,2915,1575,2245,2273.97,2.88,0,140,2425,2335,2230,2140,2035,2282,2087,691,670,5000,1390,5,1,13564086,312,-1.12,0.37,12,0.22,-2060.00,6158.00,2900,20240308,-20.69,1407,20240805,63.47,2460,-6.50,20250207,1868,23.13,20250102,2750,-16.36,20240328,1407,63.47,20240805,0.00,N,050120,5000,690 억,,389981,N,N,0,N,00,N +20250319,150527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,60,2,2.67,67554660,29712,648.03,2260,2330,2175,2915,1575,2245,2273.65,2.88,0,167,2425,2335,2230,2140,2035,2282,2087,691,670,5000,1390,5,1,13564086,313,-1.12,0.37,12,0.22,-2060.00,6158.00,2900,20240308,-20.52,1407,20240805,63.82,2460,-6.30,20250207,1868,23.39,20250102,2750,-16.18,20240328,1407,63.82,20240805,0.00,N,050120,5000,690 억,,389981,N,N,0,N,00,N +20250319,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,70,2,3.12,65782645,28942,631.23,2260,2330,2175,2915,1575,2245,2272.91,2.88,0,162,2425,2335,2230,2140,2035,2282,2087,691,670,5000,1390,5,1,13564086,314,-1.12,0.38,12,0.21,-2060.00,6158.00,2900,20240308,-20.17,1407,20240805,64.53,2460,-5.89,20250207,1868,23.93,20250102,2750,-15.82,20240328,1407,64.53,20240805,0.00,N,050120,5000,690 억,,389981,N,N,0,N,00,N +20250319,130527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,60,2,2.67,40263565,17919,390.82,2260,2310,2175,2915,1575,2245,2246.98,2.88,0,229,2425,2335,2230,2140,2035,2282,2087,691,670,5000,1390,5,1,13564086,313,-1.12,0.37,12,0.13,-2060.00,6158.00,2900,20240308,-20.52,1407,20240805,63.82,2460,-6.30,20250207,1868,23.39,20250102,2750,-16.18,20240328,1407,63.82,20240805,0.00,N,050120,5000,690 억,,389981,N,N,0,N,00,N +20250319,120527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,-55,5,-2.45,13402605,6062,132.21,2260,2310,2175,2915,1575,2245,2210.92,2.88,0,164,2425,2335,2230,2140,2035,2282,2087,691,670,5000,1390,5,1,13564086,297,-1.06,0.36,12,0.04,-2060.00,6158.00,2900,20240308,-24.48,1407,20240805,55.65,2460,-10.98,20250207,1868,17.24,20250102,2750,-20.36,20240328,1407,55.65,20240805,0.00,N,050120,5000,690 억,,389981,N,N,0,N,00,N +20250319,110527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,-55,5,-2.45,13282405,6007,131.01,2260,2310,2175,2915,1575,2245,2211.15,2.88,0,162,2425,2335,2230,2140,2035,2282,2087,691,670,5000,1390,5,1,13564086,297,-1.06,0.36,12,0.04,-2060.00,6158.00,2900,20240308,-24.48,1407,20240805,55.65,2460,-10.98,20250207,1868,17.24,20250102,2750,-20.36,20240328,1407,55.65,20240805,0.00,N,050120,5000,690 억,,389981,N,N,0,N,00,N +20250319,100528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,-45,5,-2.00,9671165,4352,94.92,2260,2310,2175,2915,1575,2245,2222.23,2.88,0,123,2425,2335,2230,2140,2035,2282,2087,691,670,5000,1390,5,1,13564086,298,-1.07,0.36,12,0.03,-2060.00,6158.00,2900,20240308,-24.14,1407,20240805,56.36,2460,-10.57,20250207,1868,17.77,20250102,2750,-20.00,20240328,1407,56.36,20240805,0.00,N,050120,5000,690 억,,389981,N,N,0,N,00,N +20250319,090529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,55,2,2.45,834035,368,8.03,2260,2310,2260,2915,1575,2245,2266.40,2.88,0,-54,2425,2335,2230,2140,2035,2282,2087,691,670,5000,1390,5,1,13564086,312,-1.12,0.37,12,0.00,-2060.00,6158.00,2900,20240308,-20.69,1407,20240805,63.47,2460,-6.50,20250207,1868,23.13,20250102,2750,-16.36,20240328,1407,63.47,20240805,0.00,N,050120,5000,690 억,,389981,N,N,0,N,00,N 20250318,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,-25,5,-1.10,10209720,4582,40.59,2275,2320,2125,2950,1590,2270,2227.85,2.88,0,-94,2343,2306,2273,2236,2203,2325,2255,691,680,5000,1400,5,1,13564086,305,-1.09,0.36,12,0.03,-2060.00,6158.00,2900,20240308,-22.59,1407,20240805,59.56,2460,-8.74,20250207,1868,20.18,20250102,2750,-18.36,20240328,1407,59.56,20240805,0.00,N,050120,5000,690 억,,390059,N,N,0,N,00,N 20250318,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2260,-10,5,-0.44,3216280,1412,12.51,2275,2320,2245,2950,1590,2270,2277.82,2.88,0,-35,2343,2306,2273,2236,2203,2325,2255,691,680,5000,1400,5,1,13564086,307,-1.10,0.37,12,0.01,-2060.00,6158.00,2900,20240308,-22.07,1407,20240805,60.63,2460,-8.13,20250207,1868,20.99,20250102,2750,-17.82,20240328,1407,60.63,20240805,0.00,N,050120,5000,690 억,,390059,N,N,0,N,00,N 20250318,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,0,3,0.00,2859985,1254,11.11,2275,2320,2245,2950,1590,2270,2280.69,2.88,0,-35,2343,2306,2273,2236,2203,2325,2255,691,680,5000,1400,5,1,13564086,308,-1.10,0.37,12,0.01,-2060.00,6158.00,2900,20240308,-21.72,1407,20240805,61.34,2460,-7.72,20250207,1868,21.52,20250102,2750,-17.45,20240328,1407,61.34,20240805,0.00,N,050120,5000,690 억,,390059,N,N,0,N,00,N diff --git a/050760/price/prices-20250301.csv b/050760/price/prices-20250301.csv index 9a8531e8cca4..085f65f44010 100644 --- a/050760/price/prices-20250301.csv +++ b/050760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1491,7,2,0.47,43226717,28700,180.54,1483,1544,1480,1929,1039,1484,1506.16,0.50,0,1510,1518,1500,1482,1464,1446,1492,1456,82,445,500,1030,1,1,16334678,244,-4.45,0.39,12,0.18,-335.00,3846.00,1924,20240311,-22.51,1178,20241210,26.57,1800,-17.17,20250117,1282,16.30,20250115,1890,-21.11,20240508,1178,26.57,20241210,1.04,N,050760,500,81 억,,80976,N,N,0,N,00,N +20250319,150528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1513,29,2,1.95,41761886,27725,174.40,1483,1544,1480,1929,1039,1484,1506.29,0.50,0,1492,1518,1500,1482,1464,1446,1492,1456,82,445,500,1030,1,1,16334678,247,-4.52,0.39,12,0.17,-335.00,3846.00,1924,20240311,-21.36,1178,20241210,28.44,1800,-15.94,20250117,1282,18.02,20250115,1890,-19.95,20240508,1178,28.44,20241210,1.04,N,050760,500,81 억,,80976,N,N,0,N,00,N +20250319,140529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1507,23,2,1.55,40028013,26574,167.16,1483,1544,1480,1929,1039,1484,1506.28,0.50,0,1464,1518,1500,1482,1464,1446,1492,1456,82,445,500,1030,1,1,16334678,246,-4.50,0.39,12,0.16,-335.00,3846.00,1924,20240311,-21.67,1178,20241210,27.93,1800,-16.28,20250117,1282,17.55,20250115,1890,-20.26,20240508,1178,27.93,20241210,1.04,N,050760,500,81 억,,80976,N,N,0,N,00,N +20250319,130528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1500,16,2,1.08,35624069,23635,148.68,1483,1544,1480,1929,1039,1484,1507.26,0.50,0,1294,1518,1500,1482,1464,1446,1492,1456,82,445,500,1030,1,1,16334678,245,-4.48,0.39,12,0.14,-335.00,3846.00,1924,20240311,-22.04,1178,20241210,27.33,1800,-16.67,20250117,1282,17.00,20250115,1890,-20.63,20240508,1178,27.33,20241210,1.04,N,050760,500,81 억,,80976,N,N,0,N,00,N +20250319,120527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1490,6,2,0.40,15619282,10460,65.80,1483,1507,1480,1929,1039,1484,1493.24,0.50,0,141,1518,1500,1482,1464,1446,1492,1456,82,445,500,1030,1,1,16334678,243,-4.45,0.39,12,0.06,-335.00,3846.00,1924,20240311,-22.56,1178,20241210,26.49,1800,-17.22,20250117,1282,16.22,20250115,1890,-21.16,20240508,1178,26.49,20241210,1.04,N,050760,500,81 억,,80976,N,N,0,N,00,N +20250319,110527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1495,11,2,0.74,14500318,9709,61.07,1483,1507,1480,1929,1039,1484,1493.49,0.50,0,140,1518,1500,1482,1464,1446,1492,1456,82,445,500,1030,1,1,16334678,244,-4.46,0.39,12,0.06,-335.00,3846.00,1924,20240311,-22.30,1178,20241210,26.91,1800,-16.94,20250117,1282,16.61,20250115,1890,-20.90,20240508,1178,26.91,20241210,1.04,N,050760,500,81 억,,80976,N,N,0,N,00,N +20250319,100528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1494,10,2,0.67,14498823,9708,61.07,1483,1507,1480,1929,1039,1484,1493.49,0.50,0,141,1518,1500,1482,1464,1446,1492,1456,82,445,500,1030,1,1,16334678,244,-4.46,0.39,12,0.06,-335.00,3846.00,1924,20240311,-22.35,1178,20241210,26.83,1800,-17.00,20250117,1282,16.54,20250115,1890,-20.95,20240508,1178,26.83,20241210,1.04,N,050760,500,81 억,,80976,N,N,0,N,00,N +20250319,090529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1500,16,2,1.08,6935392,4624,29.09,1483,1507,1483,1929,1039,1484,1499.87,0.50,0,-74,1518,1500,1482,1464,1446,1492,1456,82,445,500,1030,1,1,16334678,245,-4.48,0.39,12,0.03,-335.00,3846.00,1924,20240311,-22.04,1178,20241210,27.33,1800,-16.67,20250117,1282,17.00,20250115,1890,-20.63,20240508,1178,27.33,20241210,1.04,N,050760,500,81 억,,80976,N,N,0,N,00,N 20250318,160525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1484,-31,5,-2.05,23516636,15895,22.73,1496,1500,1464,1969,1061,1515,1479.50,0.49,0,331,1555,1535,1499,1479,1443,1545,1489,82,454,500,1060,1,1,16334678,242,-4.43,0.39,12,0.10,-335.00,3846.00,1924,20240311,-22.87,1178,20241210,25.98,1800,-17.56,20250117,1282,15.76,20250115,1890,-21.48,20240508,1178,25.98,20241210,1.04,N,050760,500,81 억,,80614,N,N,0,N,00,N 20250318,150528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1484,-31,5,-2.05,21360334,14442,20.65,1496,1500,1464,1969,1061,1515,1479.04,0.49,0,437,1555,1535,1499,1479,1443,1545,1489,82,454,500,1060,1,1,16334678,242,-4.43,0.39,12,0.09,-335.00,3846.00,1924,20240311,-22.87,1178,20241210,25.98,1800,-17.56,20250117,1282,15.76,20250115,1890,-21.48,20240508,1178,25.98,20241210,1.04,N,050760,500,81 억,,80614,N,N,0,N,00,N 20250318,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1480,-35,5,-2.31,19188694,12984,18.57,1496,1500,1464,1969,1061,1515,1477.87,0.49,0,521,1555,1535,1499,1479,1443,1545,1489,82,454,500,1060,1,1,16334678,242,-4.42,0.38,12,0.08,-335.00,3846.00,1924,20240311,-23.08,1178,20241210,25.64,1800,-17.78,20250117,1282,15.44,20250115,1890,-21.69,20240508,1178,25.64,20241210,1.04,N,050760,500,81 억,,80614,N,N,0,N,00,N diff --git a/050860/price/prices-20250301.csv b/050860/price/prices-20250301.csv index 5d1966ba1ed2..427cf726b8c8 100644 --- a/050860/price/prices-20250301.csv +++ b/050860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1997,0,3,0.00,58484637,29386,155.28,1998,1999,1987,2595,1398,1997,1990.22,0.58,0,-466,2003,2000,1997,1994,1991,1998,1992,113,598,500,1390,1,1,22500000,449,9.74,0.32,06,0.13,205.00,6149.00,2800,20240605,-28.68,1980,20241230,0.86,2150,-7.12,20250213,1981,0.81,20250203,2800,-28.68,20240605,1980,0.86,20241230,0.91,N,050860,500,112 억,,130301,N,N,0,N,00,N +20250319,150528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1994,-3,5,-0.15,53051561,26663,140.89,1998,1999,1987,2595,1398,1997,1989.71,0.58,0,-400,2003,2000,1997,1994,1991,1998,1992,113,598,500,1390,1,1,22500000,449,9.73,0.32,06,0.12,205.00,6149.00,2800,20240605,-28.79,1980,20241230,0.71,2150,-7.26,20250213,1981,0.66,20250203,2800,-28.79,20240605,1980,0.71,20241230,0.91,N,050860,500,112 억,,130301,N,N,0,N,00,N +20250319,140530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1994,-3,5,-0.15,52842191,26558,140.33,1998,1999,1987,2595,1398,1997,1989.69,0.58,0,-396,2003,2000,1997,1994,1991,1998,1992,113,598,500,1390,1,1,22500000,449,9.73,0.32,06,0.12,205.00,6149.00,2800,20240605,-28.79,1980,20241230,0.71,2150,-7.26,20250213,1981,0.66,20250203,2800,-28.79,20240605,1980,0.71,20241230,0.91,N,050860,500,112 억,,130301,N,N,0,N,00,N +20250319,130528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1990,-7,5,-0.35,48999436,24630,130.15,1998,1999,1987,2595,1398,1997,1989.42,0.58,0,190,2003,2000,1997,1994,1991,1998,1992,113,598,500,1390,1,1,22500000,448,9.71,0.32,06,0.11,205.00,6149.00,2800,20240605,-28.93,1980,20241230,0.51,2150,-7.44,20250213,1981,0.45,20250203,2800,-28.93,20240605,1980,0.51,20241230,0.91,N,050860,500,112 억,,130301,N,N,0,N,00,N +20250319,120527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1988,-9,5,-0.45,39303617,19753,104.38,1998,1999,1987,2595,1398,1997,1989.75,0.58,0,172,2003,2000,1997,1994,1991,1998,1992,113,598,500,1390,1,1,22500000,447,9.70,0.32,06,0.09,205.00,6149.00,2800,20240605,-29.00,1980,20241230,0.40,2150,-7.53,20250213,1981,0.35,20250203,2800,-29.00,20240605,1980,0.40,20241230,0.91,N,050860,500,112 억,,130301,N,N,0,N,00,N +20250319,110528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1988,-9,5,-0.45,34351671,17261,91.21,1998,1999,1987,2595,1398,1997,1990.13,0.58,0,172,2003,2000,1997,1994,1991,1998,1992,113,598,500,1390,1,1,22500000,447,9.70,0.32,06,0.08,205.00,6149.00,2800,20240605,-29.00,1980,20241230,0.40,2150,-7.53,20250213,1981,0.35,20250203,2800,-29.00,20240605,1980,0.40,20241230,0.91,N,050860,500,112 억,,130301,N,N,0,N,00,N +20250319,100529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1993,-4,5,-0.20,25679556,12900,68.16,1998,1999,1990,2595,1398,1997,1990.66,0.58,0,257,2003,2000,1997,1994,1991,1998,1992,113,598,500,1390,1,1,22500000,448,9.72,0.32,06,0.06,205.00,6149.00,2800,20240605,-28.82,1980,20241230,0.66,2150,-7.30,20250213,1981,0.61,20250203,2800,-28.82,20240605,1980,0.66,20241230,0.91,N,050860,500,112 억,,130301,N,N,0,N,00,N +20250319,090529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1998,1,2,0.05,3996,2,0.01,1998,1998,1998,2595,1398,1997,1998.00,0.58,0,0,2003,2000,1997,1994,1991,1998,1992,113,598,500,1390,1,1,22500000,450,9.75,0.32,06,0.00,205.00,6149.00,2800,20240605,-28.64,1980,20241230,0.91,2150,-7.07,20250213,1981,0.86,20250203,2800,-28.64,20240605,1980,0.91,20241230,0.91,N,050860,500,112 억,,130301,N,N,0,N,00,N 20250318,160525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1997,-3,5,-0.15,37826422,18923,65.78,2000,2000,1994,2600,1400,2000,1998.97,0.56,0,356,2018,2009,2001,1992,1984,2008,1991,113,600,500,1400,1,1,22500000,449,9.74,0.32,06,0.08,205.00,6149.00,2800,20240605,-28.68,1980,20241230,0.86,2150,-7.12,20250213,1981,0.81,20250203,2800,-28.68,20240605,1980,0.86,20241230,0.92,N,050860,500,112 억,,126779,N,N,0,N,00,N 20250318,150528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,0,3,0.00,36165149,18091,62.89,2000,2000,1994,2600,1400,2000,1999.07,0.56,0,704,2018,2009,2001,1992,1984,2008,1991,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.08,205.00,6149.00,2800,20240605,-28.57,1980,20241230,1.01,2150,-6.98,20250213,1981,0.96,20250203,2800,-28.57,20240605,1980,1.01,20241230,0.92,N,050860,500,112 억,,126779,N,N,0,N,00,N 20250318,140527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1998,-2,5,-0.10,35237992,17627,61.27,2000,2000,1994,2600,1400,2000,1999.09,0.56,0,298,2018,2009,2001,1992,1984,2008,1991,113,600,500,1400,1,1,22500000,450,9.75,0.32,06,0.08,205.00,6149.00,2800,20240605,-28.64,1980,20241230,0.91,2150,-7.07,20250213,1981,0.86,20250203,2800,-28.64,20240605,1980,0.91,20241230,0.92,N,050860,500,112 억,,126779,N,N,0,N,00,N diff --git a/050890/price/prices-20250301.csv b/050890/price/prices-20250301.csv index ee78bcea29fd..f37fa1657138 100644 --- a/050890/price/prices-20250301.csv +++ b/050890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7390,160,2,2.21,46089201260,6101220,600.12,7460,7730,7380,9390,5070,7230,7554.26,6.23,0,-131032,7410,7320,7230,7140,7050,7275,7095,306,2160,500,5490,10,1,61095231,4515,11.06,1.65,12,9.99,668.00,4492.00,8600,20250124,-14.07,4035,20240909,83.15,8600,-14.07,20250124,5730,28.97,20250114,8600,-14.07,20250124,4035,83.15,20240909,7.54,N,050890,500,306 억,,3807958,N,N,192,N,00,N +20250319,150528,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7400,170,2,2.35,44766233970,5922481,582.54,7460,7730,7380,9390,5070,7230,7558.75,6.23,0,-162183,7410,7320,7230,7140,7050,7275,7095,306,2160,500,5490,10,1,61095231,4521,11.08,1.65,12,9.69,668.00,4492.00,8600,20250124,-13.95,4035,20240909,83.40,8600,-13.95,20250124,5730,29.14,20250114,8600,-13.95,20250124,4035,83.40,20240909,7.54,N,050890,500,306 억,,3807958,N,N,167,N,00,N +20250319,140530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7430,200,2,2.77,43341229375,5729836,563.59,7460,7730,7380,9390,5070,7230,7564.19,6.23,0,-174781,7410,7320,7230,7140,7050,7275,7095,306,2160,500,5490,10,1,61095231,4539,11.12,1.65,12,9.38,668.00,4492.00,8600,20250124,-13.60,4035,20240909,84.14,8600,-13.60,20250124,5730,29.67,20250114,8600,-13.60,20250124,4035,84.14,20240909,7.54,N,050890,500,306 억,,3807958,N,N,167,N,00,N +20250319,130528,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7470,240,2,3.32,41219453395,5443826,535.46,7460,7730,7380,9390,5070,7230,7571.84,6.23,0,-185843,7410,7320,7230,7140,7050,7275,7095,306,2160,500,5490,10,1,61095231,4564,11.18,1.66,12,8.91,668.00,4492.00,8600,20250124,-13.14,4035,20240909,85.13,8600,-13.14,20250124,5730,30.37,20250114,8600,-13.14,20250124,4035,85.13,20240909,7.54,N,050890,500,306 억,,3807958,N,N,167,N,00,N +20250319,120528,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7490,260,2,3.60,39642173495,5232298,514.65,7460,7730,7380,9390,5070,7230,7576.50,6.23,0,-188875,7410,7320,7230,7140,7050,7275,7095,306,2160,500,5490,10,1,61095231,4576,11.21,1.67,12,8.56,668.00,4492.00,8600,20250124,-12.91,4035,20240909,85.63,8600,-12.91,20250124,5730,30.72,20250114,8600,-12.91,20250124,4035,85.63,20240909,7.54,N,050890,500,306 억,,3807958,N,N,167,N,00,N +20250319,110528,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7490,260,2,3.60,38561855625,5088228,500.48,7460,7730,7380,9390,5070,7230,7578.71,6.23,0,-172645,7410,7320,7230,7140,7050,7275,7095,306,2160,500,5490,10,1,61095231,4576,11.21,1.67,12,8.33,668.00,4492.00,8600,20250124,-12.91,4035,20240909,85.63,8600,-12.91,20250124,5730,30.72,20250114,8600,-12.91,20250124,4035,85.63,20240909,7.54,N,050890,500,306 억,,3807958,N,N,167,N,00,N +20250319,100529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7530,300,2,4.15,34514571500,4548907,447.43,7460,7730,7380,9390,5070,7230,7587.52,6.23,0,-121911,7410,7320,7230,7140,7050,7275,7095,306,2160,500,5490,10,1,61095231,4600,11.27,1.68,12,7.45,668.00,4492.00,8600,20250124,-12.44,4035,20240909,86.62,8600,-12.44,20250124,5730,31.41,20250114,8600,-12.44,20250124,4035,86.62,20240909,7.54,N,050890,500,306 억,,3807958,N,N,167,N,00,N +20250319,090530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7520,290,2,4.01,7210639255,963448,94.77,7460,7600,7380,9390,5070,7230,7484.47,6.23,0,-56111,7410,7320,7230,7140,7050,7275,7095,306,2160,500,5490,10,1,61095231,4594,11.26,1.67,12,1.58,668.00,4492.00,8600,20250124,-12.56,4035,20240909,86.37,8600,-12.56,20250124,5730,31.24,20250114,8600,-12.56,20250124,4035,86.37,20240909,7.54,N,050890,500,306 억,,3807958,N,N,167,N,00,N 20250318,160525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7230,80,2,1.12,6892521905,954541,69.03,7270,7320,7140,9290,5010,7150,7220.74,6.15,0,-10300,7430,7290,7190,7050,6950,7240,7000,306,2140,500,5430,10,1,61095231,4417,10.82,1.61,12,1.56,668.00,4492.00,8600,20250124,-15.93,4035,20240909,79.18,8600,-15.93,20250124,5730,26.18,20250114,8600,-15.93,20250124,4035,79.18,20240909,7.52,N,050890,500,306 억,,3758076,N,N,167,N,00,N 20250318,150529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7220,70,2,0.98,6447185515,892913,64.57,7270,7320,7140,9290,5010,7150,7220.40,6.15,0,-24941,7430,7290,7190,7050,6950,7240,7000,306,2140,500,5430,10,1,61095231,4411,10.81,1.61,12,1.46,668.00,4492.00,8600,20250124,-16.05,4035,20240909,78.93,8600,-16.05,20250124,5730,26.00,20250114,8600,-16.05,20250124,4035,78.93,20240909,7.52,N,050890,500,306 억,,3758076,N,N,0,N,00,N 20250318,140527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7210,60,2,0.84,5745002125,795619,57.53,7270,7320,7140,9290,5010,7150,7220.80,6.15,0,-33792,7430,7290,7190,7050,6950,7240,7000,306,2140,500,5430,10,1,61095231,4405,10.79,1.61,12,1.30,668.00,4492.00,8600,20250124,-16.16,4035,20240909,78.69,8600,-16.16,20250124,5730,25.83,20250114,8600,-16.16,20250124,4035,78.69,20240909,7.52,N,050890,500,306 억,,3758076,N,N,0,N,00,N diff --git a/050960/price/prices-20250301.csv b/050960/price/prices-20250301.csv index 0f5126b6eea1..7a497a2358d9 100644 --- a/050960/price/prices-20250301.csv +++ b/050960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15800,-1300,5,-7.60,1712251045,104578,170.92,16900,17530,15700,22200,11970,17100,16373.78,1.37,0,-13542,17566,17332,17076,16842,16586,17205,16715,34,5100,500,10600,10,1,6751000,1067,19.13,1.26,12,1.55,826.00,12522.00,25900,20241211,-39.00,8420,20241125,87.65,18720,-15.60,20250102,13450,17.47,20250210,25900,-39.00,20241211,8420,87.65,20241125,2.03,N,050960,500,33 억,,92748,N,N,0,N,00,N +20250319,150529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15880,-1220,5,-7.13,1648191235,100533,164.31,16900,17530,15700,22200,11970,17100,16394.53,1.37,0,-11841,17566,17332,17076,16842,16586,17205,16715,34,5100,500,10600,10,1,6751000,1072,19.23,1.27,12,1.49,826.00,12522.00,25900,20241211,-38.69,8420,20241125,88.60,18720,-15.17,20250102,13450,18.07,20250210,25900,-38.69,20241211,8420,88.60,20241125,2.03,N,050960,500,33 억,,92748,N,N,0,N,00,N +20250319,140530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16010,-1090,5,-6.37,1524405875,92728,151.55,16900,17530,15700,22200,11970,17100,16439.54,1.37,0,-10484,17566,17332,17076,16842,16586,17205,16715,34,5100,500,10600,10,1,6751000,1081,19.38,1.28,12,1.37,826.00,12522.00,25900,20241211,-38.19,8420,20241125,90.14,18720,-14.48,20250102,13450,19.03,20250210,25900,-38.19,20241211,8420,90.14,20241125,2.03,N,050960,500,33 억,,92748,N,N,0,N,00,N +20250319,130528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15910,-1190,5,-6.96,1288894490,77871,127.27,16900,17530,15880,22200,11970,17100,16551.66,1.37,0,-11854,17566,17332,17076,16842,16586,17205,16715,34,5100,500,10600,10,1,6751000,1074,19.26,1.27,12,1.15,826.00,12522.00,25900,20241211,-38.57,8420,20241125,88.95,18720,-15.01,20250102,13450,18.29,20250210,25900,-38.57,20241211,8420,88.95,20241125,2.03,N,050960,500,33 억,,92748,N,N,0,N,00,N +20250319,120528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16300,-800,5,-4.68,1000220205,59962,98.00,16900,17530,16020,22200,11970,17100,16680.90,1.37,0,-7538,17566,17332,17076,16842,16586,17205,16715,34,5100,500,10600,10,1,6751000,1100,19.73,1.30,12,0.89,826.00,12522.00,25900,20241211,-37.07,8420,20241125,93.59,18720,-12.93,20250102,13450,21.19,20250210,25900,-37.07,20241211,8420,93.59,20241125,2.03,N,050960,500,33 억,,92748,N,N,0,N,00,N +20250319,110528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16310,-790,5,-4.62,914665850,54720,89.43,16900,17530,16020,22200,11970,17100,16715.38,1.37,0,-5623,17566,17332,17076,16842,16586,17205,16715,34,5100,500,10600,10,1,6751000,1101,19.75,1.30,12,0.81,826.00,12522.00,25900,20241211,-37.03,8420,20241125,93.71,18720,-12.87,20250102,13450,21.26,20250210,25900,-37.03,20241211,8420,93.71,20241125,2.03,N,050960,500,33 억,,92748,N,N,0,N,00,N +20250319,100529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16460,-640,5,-3.74,669995450,39696,64.88,16900,17530,16370,22200,11970,17100,16878.16,1.37,0,-5584,17566,17332,17076,16842,16586,17205,16715,34,5100,500,10600,10,1,6751000,1111,19.93,1.31,12,0.59,826.00,12522.00,25900,20241211,-36.45,8420,20241125,95.49,18720,-12.07,20250102,13450,22.38,20250210,25900,-36.45,20241211,8420,95.49,20241125,2.03,N,050960,500,33 억,,92748,N,N,0,N,00,N +20250319,090530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17260,160,2,0.94,168776690,9773,15.97,16900,17530,16900,22200,11970,17100,17269.69,1.37,0,3298,17566,17332,17076,16842,16586,17205,16715,34,5100,500,10600,10,1,6751000,1165,20.90,1.38,12,0.14,826.00,12522.00,25900,20241211,-33.36,8420,20241125,104.99,18720,-7.80,20250102,13450,28.33,20250210,25900,-33.36,20241211,8420,104.99,20241125,2.03,N,050960,500,33 억,,92748,N,N,0,N,00,N 20250318,160526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17100,20,2,0.12,1036354095,60760,61.75,17200,17310,16820,22200,11960,17080,17056.52,1.26,0,4098,18046,17562,16896,16412,15746,17805,16655,34,5120,500,10580,10,1,6751000,1154,20.70,1.37,12,0.90,826.00,12522.00,25900,20241211,-33.98,8420,20241125,103.09,18720,-8.65,20250102,13450,27.14,20250210,25900,-33.98,20241211,8420,103.09,20241125,2.05,N,050960,500,33 억,,85211,N,N,0,N,00,N 20250318,150529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17100,20,2,0.12,1002153535,58758,59.71,17200,17310,16820,22200,11960,17080,17055.61,1.26,0,4565,18046,17562,16896,16412,15746,17805,16655,34,5120,500,10580,10,1,6751000,1154,20.70,1.37,12,0.87,826.00,12522.00,25900,20241211,-33.98,8420,20241125,103.09,18720,-8.65,20250102,13450,27.14,20250210,25900,-33.98,20241211,8420,103.09,20241125,2.05,N,050960,500,33 억,,85211,N,N,0,N,00,N 20250318,140528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17040,-40,5,-0.23,941358425,55197,56.09,17200,17310,16820,22200,11960,17080,17054.52,1.26,0,5833,18046,17562,16896,16412,15746,17805,16655,34,5120,500,10580,10,1,6751000,1150,20.63,1.36,12,0.82,826.00,12522.00,25900,20241211,-34.21,8420,20241125,102.38,18720,-8.97,20250102,13450,26.69,20250210,25900,-34.21,20241211,8420,102.38,20241125,2.05,N,050960,500,33 억,,85211,N,N,0,N,00,N diff --git a/051160/price/prices-20250301.csv b/051160/price/prices-20250301.csv index c4a06641580d..0a315627e4cf 100644 --- a/051160/price/prices-20250301.csv +++ b/051160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9540,110,2,1.17,4131685420,439179,12.89,9440,9600,9210,12250,6610,9430,9407.67,8.76,0,-49593,10683,10056,9033,8406,7383,10370,8720,77,2820,500,6780,10,1,15474430,1476,13.97,1.10,12,2.84,683.00,8692.00,12900,20240626,-26.05,7100,20240419,34.37,9660,-1.24,20250318,7350,29.80,20250310,12900,-26.05,20240626,7100,34.37,20240419,1.71,N,051160,500,77 억,,1355359,N,N,0,N,00,N +20250319,150529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9510,80,2,0.85,3560098490,379315,11.14,9440,9550,9210,12250,6610,9430,9385.47,8.76,0,-35283,10683,10056,9033,8406,7383,10370,8720,77,2820,500,6780,10,1,15474430,1472,13.92,1.09,12,2.45,683.00,8692.00,12900,20240626,-26.28,7100,20240419,33.94,9660,-1.55,20250318,7350,29.39,20250310,12900,-26.28,20240626,7100,33.94,20240419,1.71,N,051160,500,77 억,,1355359,N,N,0,N,00,N +20250319,140531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9440,10,2,0.11,3155079375,336394,9.88,9440,9550,9210,12250,6610,9430,9378.96,8.76,0,-29500,10683,10056,9033,8406,7383,10370,8720,77,2820,500,6780,10,1,15474430,1461,13.82,1.09,12,2.17,683.00,8692.00,12900,20240626,-26.82,7100,20240419,32.96,9660,-2.28,20250318,7350,28.44,20250310,12900,-26.82,20240626,7100,32.96,20240419,1.71,N,051160,500,77 억,,1355359,N,N,0,N,00,N +20250319,130529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9440,10,2,0.11,2908860870,310292,9.11,9440,9550,9210,12250,6610,9430,9374.40,8.76,0,-32134,10683,10056,9033,8406,7383,10370,8720,77,2820,500,6780,10,1,15474430,1461,13.82,1.09,12,2.01,683.00,8692.00,12900,20240626,-26.82,7100,20240419,32.96,9660,-2.28,20250318,7350,28.44,20250310,12900,-26.82,20240626,7100,32.96,20240419,1.71,N,051160,500,77 억,,1355359,N,N,0,N,00,N +20250319,120528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,0,3,0.00,2701402820,288253,8.46,9440,9550,9210,12250,6610,9430,9371.42,8.76,0,-32519,10683,10056,9033,8406,7383,10370,8720,77,2820,500,6780,10,1,15474430,1459,13.81,1.08,12,1.86,683.00,8692.00,12900,20240626,-26.90,7100,20240419,32.82,9660,-2.38,20250318,7350,28.30,20250310,12900,-26.90,20240626,7100,32.82,20240419,1.71,N,051160,500,77 억,,1355359,N,N,0,N,00,N +20250319,110528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,0,3,0.00,2200090370,235362,6.91,9440,9500,9210,12250,6610,9430,9347.31,8.76,0,-25851,10683,10056,9033,8406,7383,10370,8720,77,2820,500,6780,10,1,15474430,1459,13.81,1.08,12,1.52,683.00,8692.00,12900,20240626,-26.90,7100,20240419,32.82,9660,-2.38,20250318,7350,28.30,20250310,12900,-26.90,20240626,7100,32.82,20240419,1.71,N,051160,500,77 억,,1355359,N,N,0,N,00,N +20250319,100530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,-90,5,-0.95,1764979585,188888,5.55,9440,9500,9210,12250,6610,9430,9343.57,8.76,0,-17947,10683,10056,9033,8406,7383,10370,8720,77,2820,500,6780,10,1,15474430,1445,13.67,1.07,12,1.22,683.00,8692.00,12900,20240626,-27.60,7100,20240419,31.55,9660,-3.31,20250318,7350,27.07,20250310,12900,-27.60,20240626,7100,31.55,20240419,1.71,N,051160,500,77 억,,1355359,N,N,0,N,00,N +20250319,090530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9380,-50,5,-0.53,730437480,77530,2.28,9440,9500,9360,12250,6610,9430,9421.23,8.76,0,-10667,10683,10056,9033,8406,7383,10370,8720,77,2820,500,6780,10,1,15474430,1452,13.73,1.08,12,0.50,683.00,8692.00,12900,20240626,-27.29,7100,20240419,32.11,9660,-2.90,20250318,7350,27.62,20250310,12900,-27.29,20240626,7100,32.11,20240419,1.71,N,051160,500,77 억,,1355359,N,N,0,N,00,N 20250318,160526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,1320,2,16.28,30721757755,3371968,4721.32,8050,9660,8010,10540,5680,8110,9109.88,8.12,0,105202,8283,8196,8033,7946,7783,8240,7990,77,2430,500,5830,10,1,15474430,1459,13.81,1.08,12,21.79,683.00,8692.00,12900,20240626,-26.90,7100,20240419,32.82,9660,-2.38,20250318,7350,28.30,20250310,12900,-26.90,20240626,7100,32.82,20240419,1.77,N,051160,500,77 억,,1257267,N,N,0,N,00,N 20250318,150529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,1210,2,14.92,29624957135,3255017,4557.57,8050,9660,8010,10540,5680,8110,9101.32,8.12,0,103159,8283,8196,8033,7946,7783,8240,7990,77,2430,500,5830,10,1,15474430,1442,13.65,1.07,12,21.03,683.00,8692.00,12900,20240626,-27.75,7100,20240419,31.27,9660,-3.52,20250318,7350,26.80,20250310,12900,-27.75,20240626,7100,31.27,20240419,1.77,N,051160,500,77 억,,1257267,N,N,0,N,00,N 20250318,140528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9280,1170,2,14.43,28524810055,3136043,4390.99,8050,9660,8010,10540,5680,8110,9095.80,8.12,0,96612,8283,8196,8033,7946,7783,8240,7990,77,2430,500,5830,10,1,15474430,1436,13.59,1.07,12,20.27,683.00,8692.00,12900,20240626,-28.06,7100,20240419,30.70,9660,-3.93,20250318,7350,26.26,20250310,12900,-28.06,20240626,7100,30.70,20240419,1.77,N,051160,500,77 억,,1257267,N,N,0,N,00,N diff --git a/051360/price/prices-20250301.csv b/051360/price/prices-20250301.csv index 90f9839d9ba4..cf822747e5b6 100644 --- a/051360/price/prices-20250301.csv +++ b/051360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160528,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18040,330,2,1.86,844277845,46963,128.86,17760,18150,17650,23000,12400,17710,17977.51,11.47,0,12442,18110,17910,17740,17540,17370,17825,17455,84,5290,500,12750,10,1,16067058,2898,25.41,1.48,12,0.29,710.00,12193.00,24150,20240619,-25.30,15370,20240321,17.37,22100,-18.37,20250106,17470,3.26,20250304,24150,-25.30,20240619,15370,17.37,20240321,2.07,N,051360,500,83 억,,1842982,N,N,4,N,00,N +20250319,150529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18040,330,2,1.86,824068445,45843,125.79,17760,18150,17650,23000,12400,17710,17975.88,11.47,0,12132,18110,17910,17740,17540,17370,17825,17455,84,5290,500,12750,10,1,16067058,2898,25.41,1.48,12,0.29,710.00,12193.00,24150,20240619,-25.30,15370,20240321,17.37,22100,-18.37,20250106,17470,3.26,20250304,24150,-25.30,20240619,15370,17.37,20240321,2.07,N,051360,500,83 억,,1842982,N,N,35,N,00,N +20250319,140531,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18090,380,2,2.15,738627640,41107,112.79,17760,18150,17650,23000,12400,17710,17968.42,11.47,0,11473,18110,17910,17740,17540,17370,17825,17455,84,5290,500,12750,10,1,16067058,2907,25.48,1.48,12,0.26,710.00,12193.00,24150,20240619,-25.09,15370,20240321,17.70,22100,-18.14,20250106,17470,3.55,20250304,24150,-25.09,20240619,15370,17.70,20240321,2.07,N,051360,500,83 억,,1842982,N,N,35,N,00,N +20250319,130529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18030,320,2,1.81,560077020,31240,85.72,17760,18040,17650,23000,12400,17710,17928.20,11.47,0,9082,18110,17910,17740,17540,17370,17825,17455,84,5290,500,12750,10,1,16067058,2897,25.39,1.48,12,0.19,710.00,12193.00,24150,20240619,-25.34,15370,20240321,17.31,22100,-18.42,20250106,17470,3.21,20250304,24150,-25.34,20240619,15370,17.31,20240321,2.07,N,051360,500,83 억,,1842982,N,N,35,N,00,N +20250319,120529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18030,320,2,1.81,533493590,29765,81.67,17760,18040,17650,23000,12400,17710,17923.52,11.47,0,8393,18110,17910,17740,17540,17370,17825,17455,84,5290,500,12750,10,1,16067058,2897,25.39,1.48,12,0.19,710.00,12193.00,24150,20240619,-25.34,15370,20240321,17.31,22100,-18.42,20250106,17470,3.21,20250304,24150,-25.34,20240619,15370,17.31,20240321,2.07,N,051360,500,83 억,,1842982,N,N,35,N,00,N +20250319,110529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17880,170,2,0.96,425700220,23765,65.21,17760,18040,17650,23000,12400,17710,17912.91,11.47,0,4410,18110,17910,17740,17540,17370,17825,17455,84,5290,500,12750,10,1,16067058,2873,25.18,1.47,12,0.15,710.00,12193.00,24150,20240619,-25.96,15370,20240321,16.33,22100,-19.10,20250106,17470,2.35,20250304,24150,-25.96,20240619,15370,16.33,20240321,2.07,N,051360,500,83 억,,1842982,N,N,35,N,00,N +20250319,100530,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17980,270,2,1.52,284196910,15868,43.54,17760,18040,17650,23000,12400,17710,17910.06,11.47,0,6692,18110,17910,17740,17540,17370,17825,17455,84,5290,500,12750,10,1,16067058,2889,25.32,1.47,12,0.10,710.00,12193.00,24150,20240619,-25.55,15370,20240321,16.98,22100,-18.64,20250106,17470,2.92,20250304,24150,-25.55,20240619,15370,16.98,20240321,2.07,N,051360,500,83 억,,1842982,N,N,35,N,00,N +20250319,090531,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17770,60,2,0.34,2520280,142,0.39,17760,17780,17650,23000,12400,17710,17748.45,11.47,0,-13,18110,17910,17740,17540,17370,17825,17455,84,5290,500,12750,10,1,16067058,2855,25.03,1.46,12,0.00,710.00,12193.00,24150,20240619,-26.42,15370,20240321,15.61,22100,-19.59,20250106,17470,1.72,20250304,24150,-26.42,20240619,15370,15.61,20240321,2.07,N,051360,500,83 억,,1842982,N,N,35,N,00,N 20250318,160526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17710,-90,5,-0.51,643294710,36146,31.00,17940,17940,17570,23100,12460,17800,17797.12,11.42,0,7012,18566,18182,17826,17442,17086,18005,17265,84,5300,500,12810,10,1,16067058,2845,24.94,1.45,12,0.22,710.00,12193.00,24150,20240619,-26.67,15370,20240321,15.22,22100,-19.86,20250106,17470,1.37,20250304,24150,-26.67,20240619,15370,15.22,20240321,2.07,N,051360,500,83 억,,1834294,N,N,35,N,00,N 20250318,150529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17680,-120,5,-0.67,625565970,35145,30.14,17940,17940,17570,23100,12460,17800,17799.57,11.42,0,7275,18566,18182,17826,17442,17086,18005,17265,84,5300,500,12810,10,1,16067058,2841,24.90,1.45,12,0.22,710.00,12193.00,24150,20240619,-26.79,15370,20240321,15.03,22100,-20.00,20250106,17470,1.20,20250304,24150,-26.79,20240619,15370,15.03,20240321,2.07,N,051360,500,83 억,,1834294,N,N,0,N,00,N 20250318,140528,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17700,-100,5,-0.56,570339790,32026,27.46,17940,17940,17570,23100,12460,17800,17808.65,11.42,0,6716,18566,18182,17826,17442,17086,18005,17265,84,5300,500,12810,10,1,16067058,2844,24.93,1.45,12,0.20,710.00,12193.00,24150,20240619,-26.71,15370,20240321,15.16,22100,-19.91,20250106,17470,1.32,20250304,24150,-26.71,20240619,15370,15.16,20240321,2.07,N,051360,500,83 억,,1834294,N,N,0,N,00,N diff --git a/051370/price/prices-20250301.csv b/051370/price/prices-20250301.csv index 765a15bc19cd..bc664fe804bd 100644 --- a/051370/price/prices-20250301.csv +++ b/051370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160528,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9200,-20,5,-0.22,941434995,101368,169.14,9150,9400,9140,11980,6460,9220,9287.30,2.82,0,-3354,9606,9412,9286,9092,8966,9350,9030,117,2760,500,6820,10,1,23327472,2146,7.86,0.97,12,0.43,1171.00,9452.00,16960,20240604,-45.75,7730,20241209,19.02,10730,-14.26,20250224,8620,6.73,20250203,16960,-45.75,20240604,7730,19.02,20241209,2.69,N,051370,500,116 억,,658463,N,N,6,N,00,N +20250319,150529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9190,-30,5,-0.33,848122115,91246,152.25,9150,9400,9140,11980,6460,9220,9294.90,2.82,0,-1368,9606,9412,9286,9092,8966,9350,9030,117,2760,500,6820,10,1,23327472,2144,7.85,0.97,12,0.39,1171.00,9452.00,16960,20240604,-45.81,7730,20241209,18.89,10730,-14.35,20250224,8620,6.61,20250203,16960,-45.81,20240604,7730,18.89,20241209,2.69,N,051370,500,116 억,,658463,N,N,112,N,00,N +20250319,140531,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9270,50,2,0.54,575832560,61848,103.20,9150,9400,9140,11980,6460,9220,9310.45,2.82,0,13176,9606,9412,9286,9092,8966,9350,9030,117,2760,500,6820,10,1,23327472,2162,7.92,0.98,12,0.27,1171.00,9452.00,16960,20240604,-45.34,7730,20241209,19.92,10730,-13.61,20250224,8620,7.54,20250203,16960,-45.34,20240604,7730,19.92,20241209,2.69,N,051370,500,116 억,,658463,N,N,112,N,00,N +20250319,130529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9250,30,2,0.33,514034265,55195,92.10,9150,9400,9140,11980,6460,9220,9313.06,2.82,0,16266,9606,9412,9286,9092,8966,9350,9030,117,2760,500,6820,10,1,23327472,2158,7.90,0.98,12,0.24,1171.00,9452.00,16960,20240604,-45.46,7730,20241209,19.66,10730,-13.79,20250224,8620,7.31,20250203,16960,-45.46,20240604,7730,19.66,20241209,2.69,N,051370,500,116 억,,658463,N,N,112,N,00,N +20250319,120529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9300,80,2,0.87,464495100,49856,83.19,9150,9400,9140,11980,6460,9220,9316.73,2.82,0,14776,9606,9412,9286,9092,8966,9350,9030,117,2760,500,6820,10,1,23327472,2169,7.94,0.98,12,0.21,1171.00,9452.00,16960,20240604,-45.17,7730,20241209,20.31,10730,-13.33,20250224,8620,7.89,20250203,16960,-45.17,20240604,7730,20.31,20241209,2.69,N,051370,500,116 억,,658463,N,N,112,N,00,N +20250319,110529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9290,70,2,0.76,439541010,47177,78.72,9150,9400,9140,11980,6460,9220,9316.85,2.82,0,14776,9606,9412,9286,9092,8966,9350,9030,117,2760,500,6820,10,1,23327472,2167,7.93,0.98,12,0.20,1171.00,9452.00,16960,20240604,-45.22,7730,20241209,20.18,10730,-13.42,20250224,8620,7.77,20250203,16960,-45.22,20240604,7730,20.18,20241209,2.69,N,051370,500,116 억,,658463,N,N,112,N,00,N +20250319,100530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9370,150,2,1.63,335012030,35956,59.99,9150,9400,9140,11980,6460,9220,9317.28,2.82,0,20990,9606,9412,9286,9092,8966,9350,9030,117,2760,500,6820,10,1,23327472,2186,8.00,0.99,12,0.15,1171.00,9452.00,16960,20240604,-44.75,7730,20241209,21.22,10730,-12.67,20250224,8620,8.70,20250203,16960,-44.75,20240604,7730,21.22,20241209,2.69,N,051370,500,116 억,,658463,N,N,112,N,00,N +20250319,090531,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9220,0,3,0.00,13372470,1454,2.43,9150,9250,9140,11980,6460,9220,9197.02,2.82,0,702,9606,9412,9286,9092,8966,9350,9030,117,2760,500,6820,10,1,23327472,2151,7.87,0.98,12,0.01,1171.00,9452.00,16960,20240604,-45.64,7730,20241209,19.28,10730,-14.07,20250224,8620,6.96,20250203,16960,-45.64,20240604,7730,19.28,20241209,2.69,N,051370,500,116 억,,658463,N,N,112,N,00,N 20250318,160527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9220,-170,5,-1.81,551032915,59347,96.21,9480,9480,9160,12200,6580,9390,9284.95,2.85,0,-7303,9596,9492,9416,9312,9236,9455,9275,117,2810,500,6940,10,1,23327472,2151,7.87,0.98,12,0.25,1171.00,9452.00,16960,20240604,-45.64,7730,20241209,19.28,10730,-14.07,20250224,8620,6.96,20250203,16960,-45.64,20240604,7730,19.28,20241209,2.74,N,051370,500,116 억,,665766,N,N,112,N,00,N 20250318,150530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9220,-170,5,-1.81,505784695,54435,88.25,9480,9480,9160,12200,6580,9390,9291.53,2.85,0,-6706,9596,9492,9416,9312,9236,9455,9275,117,2810,500,6940,10,1,23327472,2151,7.87,0.98,12,0.23,1171.00,9452.00,16960,20240604,-45.64,7730,20241209,19.28,10730,-14.07,20250224,8620,6.96,20250203,16960,-45.64,20240604,7730,19.28,20241209,2.74,N,051370,500,116 억,,665766,N,N,91,N,00,N 20250318,140529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9200,-190,5,-2.02,452482255,48627,78.83,9480,9480,9190,12200,6580,9390,9305.16,2.85,0,-5308,9596,9492,9416,9312,9236,9455,9275,117,2810,500,6940,10,1,23327472,2146,7.86,0.97,12,0.21,1171.00,9452.00,16960,20240604,-45.75,7730,20241209,19.02,10730,-14.26,20250224,8620,6.73,20250203,16960,-45.75,20240604,7730,19.02,20241209,2.74,N,051370,500,116 억,,665766,N,N,91,N,00,N diff --git a/051380/price/prices-20250301.csv b/051380/price/prices-20250301.csv index 7607e901f450..4d927170ab95 100644 --- a/051380/price/prices-20250301.csv +++ b/051380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-65,5,-2.31,42327270,15257,86.20,2800,2830,2750,3655,1975,2815,2774.29,3.61,0,-4804,2858,2836,2798,2776,2738,2847,2787,77,840,500,1970,5,1,15340072,422,-63.95,1.04,12,0.10,-43.00,2653.00,4390,20240403,-37.36,2130,20240909,29.11,3200,-14.06,20250107,2465,11.56,20250203,4390,-37.36,20240403,2130,29.11,20240909,1.42,N,051380,500,76 억,,554452,N,N,0,N,00,N +20250319,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,-60,5,-2.13,38479885,13859,78.30,2800,2830,2750,3655,1975,2815,2776.53,3.61,0,-4234,2858,2836,2798,2776,2738,2847,2787,77,840,500,1970,5,1,15340072,423,-64.07,1.04,12,0.09,-43.00,2653.00,4390,20240403,-37.24,2130,20240909,29.34,3200,-13.91,20250107,2465,11.76,20250203,4390,-37.24,20240403,2130,29.34,20240909,1.42,N,051380,500,76 억,,554452,N,N,0,N,00,N +20250319,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-55,5,-1.95,25814425,9259,52.31,2800,2830,2760,3655,1975,2815,2788.04,3.61,0,-3063,2858,2836,2798,2776,2738,2847,2787,77,840,500,1970,5,1,15340072,423,-64.19,1.04,12,0.06,-43.00,2653.00,4390,20240403,-37.13,2130,20240909,29.58,3200,-13.75,20250107,2465,11.97,20250203,4390,-37.13,20240403,2130,29.58,20240909,1.42,N,051380,500,76 억,,554452,N,N,0,N,00,N +20250319,130530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,-30,5,-1.07,15593860,5576,31.50,2800,2830,2785,3655,1975,2815,2796.60,3.61,0,-2743,2858,2836,2798,2776,2738,2847,2787,77,840,500,1970,5,1,15340072,427,-64.77,1.05,12,0.04,-43.00,2653.00,4390,20240403,-36.56,2130,20240909,30.75,3200,-12.97,20250107,2465,12.98,20250203,4390,-36.56,20240403,2130,30.75,20240909,1.42,N,051380,500,76 억,,554452,N,N,0,N,00,N +20250319,120529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,-25,5,-0.89,9096445,3251,18.37,2800,2830,2790,3655,1975,2815,2798.05,3.61,0,-882,2858,2836,2798,2776,2738,2847,2787,77,840,500,1970,5,1,15340072,428,-64.88,1.05,12,0.02,-43.00,2653.00,4390,20240403,-36.45,2130,20240909,30.99,3200,-12.81,20250107,2465,13.18,20250203,4390,-36.45,20240403,2130,30.99,20240909,1.42,N,051380,500,76 억,,554452,N,N,0,N,00,N +20250319,110529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,-25,5,-0.89,8853290,3164,17.88,2800,2830,2790,3655,1975,2815,2798.13,3.61,0,-809,2858,2836,2798,2776,2738,2847,2787,77,840,500,1970,5,1,15340072,428,-64.88,1.05,12,0.02,-43.00,2653.00,4390,20240403,-36.45,2130,20240909,30.99,3200,-12.81,20250107,2465,13.18,20250203,4390,-36.45,20240403,2130,30.99,20240909,1.42,N,051380,500,76 억,,554452,N,N,0,N,00,N +20250319,100530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,-15,5,-0.53,3193185,1139,6.44,2800,2830,2795,3655,1975,2815,2803.50,3.61,0,-678,2858,2836,2798,2776,2738,2847,2787,77,840,500,1970,5,1,15340072,430,-65.12,1.06,12,0.01,-43.00,2653.00,4390,20240403,-36.22,2130,20240909,31.46,3200,-12.50,20250107,2465,13.59,20250203,4390,-36.22,20240403,2130,31.46,20240909,1.42,N,051380,500,76 억,,554452,N,N,0,N,00,N +20250319,090531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,-15,5,-0.53,70000,25,0.14,2800,2800,2800,3655,1975,2815,2800.00,3.61,0,-3,2858,2836,2798,2776,2738,2847,2787,77,840,500,1970,5,1,15340072,430,-65.12,1.06,12,0.00,-43.00,2653.00,4390,20240403,-36.22,2130,20240909,31.46,3200,-12.50,20250107,2465,13.59,20250203,4390,-36.22,20240403,2130,31.46,20240909,1.42,N,051380,500,76 억,,554452,N,N,0,N,00,N 20250318,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,25,2,0.90,49578575,17700,71.10,2790,2820,2760,3625,1955,2790,2801.13,3.59,0,4482,2883,2836,2793,2746,2703,2815,2725,77,835,500,1950,5,1,15340072,432,-65.47,1.06,12,0.12,-43.00,2653.00,4390,20240403,-35.88,2130,20240909,32.16,3200,-12.03,20250107,2465,14.20,20250203,4390,-35.88,20240403,2130,32.16,20240909,1.41,N,051380,500,76 억,,549970,N,N,0,N,00,N 20250318,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2820,30,2,1.08,41564625,14843,59.62,2790,2820,2760,3625,1955,2790,2800.38,3.59,0,3587,2883,2836,2793,2746,2703,2815,2725,77,835,500,1950,5,1,15340072,433,-65.58,1.06,12,0.10,-43.00,2653.00,4390,20240403,-35.76,2130,20240909,32.39,3200,-11.88,20250107,2465,14.40,20250203,4390,-35.76,20240403,2130,32.39,20240909,1.41,N,051380,500,76 억,,549970,N,N,0,N,00,N 20250318,140529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,25,2,0.90,30778195,11007,44.21,2790,2820,2760,3625,1955,2790,2796.31,3.59,0,2300,2883,2836,2793,2746,2703,2815,2725,77,835,500,1950,5,1,15340072,432,-65.47,1.06,12,0.07,-43.00,2653.00,4390,20240403,-35.88,2130,20240909,32.16,3200,-12.03,20250107,2465,14.20,20250203,4390,-35.88,20240403,2130,32.16,20240909,1.41,N,051380,500,76 억,,549970,N,N,0,N,00,N diff --git a/051390/price/prices-20250301.csv b/051390/price/prices-20250301.csv index 2cf73b551d71..24b37983b418 100644 --- a/051390/price/prices-20250301.csv +++ b/051390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,0,3,0.00,46791975,12818,1647.56,3640,3655,3630,4735,2555,3645,3650.49,0.29,0,-34,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,414,7.76,0.46,12,0.11,470.00,7968.00,4360,20240405,-16.40,3400,20240805,7.21,4200,-13.21,20250108,3620,0.69,20250102,4360,-16.40,20240405,3400,7.21,20240805,0.05,N,051390,500,56 억,,32394,N,N,0,N,00,N +20250319,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,0,3,0.00,46791975,12818,1647.56,3640,3655,3630,4735,2555,3645,3650.49,0.29,0,-34,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,414,7.76,0.46,12,0.11,470.00,7968.00,4360,20240405,-16.40,3400,20240805,7.21,4200,-13.21,20250108,3620,0.69,20250102,4360,-16.40,20240405,3400,7.21,20240805,0.05,N,051390,500,56 억,,32394,N,N,0,N,00,N +20250319,140532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,0,3,0.00,46773750,12813,1646.92,3640,3655,3630,4735,2555,3645,3650.49,0.29,0,-34,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,414,7.76,0.46,12,0.11,470.00,7968.00,4360,20240405,-16.40,3400,20240805,7.21,4200,-13.21,20250108,3620,0.69,20250102,4360,-16.40,20240405,3400,7.21,20240805,0.05,N,051390,500,56 억,,32394,N,N,0,N,00,N +20250319,130530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3635,-10,5,-0.27,41688295,11414,1467.10,3640,3655,3630,4735,2555,3645,3652.38,0.29,0,-34,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,413,7.73,0.46,12,0.10,470.00,7968.00,4360,20240405,-16.63,3400,20240805,6.91,4200,-13.45,20250108,3620,0.41,20250102,4360,-16.63,20240405,3400,6.91,20240805,0.05,N,051390,500,56 억,,32394,N,N,0,N,00,N +20250319,120529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3635,-10,5,-0.27,41528405,11370,1461.44,3640,3655,3635,4735,2555,3645,3652.45,0.29,0,-34,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,413,7.73,0.46,12,0.10,470.00,7968.00,4360,20240405,-16.63,3400,20240805,6.91,4200,-13.45,20250108,3620,0.41,20250102,4360,-16.63,20240405,3400,6.91,20240805,0.05,N,051390,500,56 억,,32394,N,N,0,N,00,N +20250319,110530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,0,3,0.00,37326345,10214,1312.85,3640,3655,3635,4735,2555,3645,3654.43,0.29,0,-65,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,414,7.76,0.46,12,0.09,470.00,7968.00,4360,20240405,-16.40,3400,20240805,7.21,4200,-13.21,20250108,3620,0.69,20250102,4360,-16.40,20240405,3400,7.21,20240805,0.05,N,051390,500,56 억,,32394,N,N,0,N,00,N +20250319,100531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,0,3,0.00,37326345,10214,1312.85,3640,3655,3635,4735,2555,3645,3654.43,0.29,0,-65,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,414,7.76,0.46,12,0.09,470.00,7968.00,4360,20240405,-16.40,3400,20240805,7.21,4200,-13.21,20250108,3620,0.69,20250102,4360,-16.40,20240405,3400,7.21,20240805,0.05,N,051390,500,56 억,,32394,N,N,0,N,00,N +20250319,090531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3640,-5,5,-0.14,262080,72,9.25,3640,3640,3640,4735,2555,3645,3640.00,0.29,0,-12,3658,3651,3648,3641,3638,3650,3640,57,1090,500,2550,5,1,11355368,413,7.74,0.46,12,0.00,470.00,7968.00,4360,20240405,-16.51,3400,20240805,7.06,4200,-13.33,20250108,3620,0.55,20250102,4360,-16.51,20240405,3400,7.06,20240805,0.05,N,051390,500,56 억,,32394,N,N,0,N,00,N 20250318,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,10,2,0.28,2836825,778,28.30,3645,3655,3645,4725,2545,3635,3646.30,0.27,0,26,3668,3651,3643,3626,3618,3647,3622,57,1090,500,2540,5,1,11355368,414,7.76,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.40,3400,20240805,7.21,4200,-13.21,20250108,3620,0.69,20250102,4360,-16.40,20240405,3400,7.21,20240805,0.05,N,051390,500,56 억,,30100,N,N,0,N,00,N 20250318,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,20,2,0.55,2341105,642,23.35,3645,3655,3645,4725,2545,3635,3646.58,0.27,0,32,3668,3651,3643,3626,3618,3647,3622,57,1090,500,2540,5,1,11355368,415,7.78,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.17,3400,20240805,7.50,4200,-12.98,20250108,3620,0.97,20250102,4360,-16.17,20240405,3400,7.50,20240805,0.05,N,051390,500,56 억,,30100,N,N,0,N,00,N 20250318,140529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,20,2,0.55,2341105,642,23.35,3645,3655,3645,4725,2545,3635,3646.58,0.27,0,32,3668,3651,3643,3626,3618,3647,3622,57,1090,500,2540,5,1,11355368,415,7.78,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.17,3400,20240805,7.50,4200,-12.98,20250108,3620,0.97,20250102,4360,-16.17,20240405,3400,7.50,20240805,0.05,N,051390,500,56 억,,30100,N,N,0,N,00,N diff --git a/051490/price/prices-20250301.csv b/051490/price/prices-20250301.csv index 1e007b3a7b14..1d9d34baa14b 100644 --- a/051490/price/prices-20250301.csv +++ b/051490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,-25,5,-0.61,160515460,39348,99.55,4060,4130,4055,5310,2860,4085,4079.43,1.40,0,436,4178,4131,4103,4056,4028,4122,4047,72,1225,500,2940,5,1,14200000,577,6.53,0.57,12,0.28,622.00,7105.00,6230,20241016,-34.83,3300,20241209,23.03,4990,-18.64,20250226,3605,12.62,20250203,6230,-34.83,20241016,3300,23.03,20241209,2.77,N,051490,500,72 억,,198289,N,N,0,N,00,N +20250319,150530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,5,2,0.12,132804660,32532,82.31,4060,4130,4055,5310,2860,4085,4082.27,1.40,0,-1389,4178,4131,4103,4056,4028,4122,4047,72,1225,500,2940,5,1,14200000,581,6.58,0.58,12,0.23,622.00,7105.00,6230,20241016,-34.35,3300,20241209,23.94,4990,-18.04,20250226,3605,13.45,20250203,6230,-34.35,20241016,3300,23.94,20241209,2.77,N,051490,500,72 억,,198289,N,N,0,N,00,N +20250319,140532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,0,3,0.00,113071600,27699,70.08,4060,4130,4055,5310,2860,4085,4082.15,1.40,0,-2850,4178,4131,4103,4056,4028,4122,4047,72,1225,500,2940,5,1,14200000,580,6.57,0.57,12,0.20,622.00,7105.00,6230,20241016,-34.43,3300,20241209,23.79,4990,-18.14,20250226,3605,13.31,20250203,6230,-34.43,20241016,3300,23.79,20241209,2.77,N,051490,500,72 억,,198289,N,N,0,N,00,N +20250319,130530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,5,2,0.12,103459385,25354,64.15,4060,4130,4055,5310,2860,4085,4080.59,1.40,0,-3390,4178,4131,4103,4056,4028,4122,4047,72,1225,500,2940,5,1,14200000,581,6.58,0.58,12,0.18,622.00,7105.00,6230,20241016,-34.35,3300,20241209,23.94,4990,-18.04,20250226,3605,13.45,20250203,6230,-34.35,20241016,3300,23.94,20241209,2.77,N,051490,500,72 억,,198289,N,N,0,N,00,N +20250319,120530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,-5,5,-0.12,90168305,22088,55.88,4060,4130,4055,5310,2860,4085,4082.22,1.40,0,-3751,4178,4131,4103,4056,4028,4122,4047,72,1225,500,2940,5,1,14200000,579,6.56,0.57,12,0.16,622.00,7105.00,6230,20241016,-34.51,3300,20241209,23.64,4990,-18.24,20250226,3605,13.18,20250203,6230,-34.51,20241016,3300,23.64,20241209,2.77,N,051490,500,72 억,,198289,N,N,0,N,00,N +20250319,110530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,-20,5,-0.49,85814865,21021,53.18,4060,4130,4055,5310,2860,4085,4082.33,1.40,0,-3371,4178,4131,4103,4056,4028,4122,4047,72,1225,500,2940,5,1,14200000,577,6.54,0.57,12,0.15,622.00,7105.00,6230,20241016,-34.75,3300,20241209,23.18,4990,-18.54,20250226,3605,12.76,20250203,6230,-34.75,20241016,3300,23.18,20241209,2.77,N,051490,500,72 억,,198289,N,N,0,N,00,N +20250319,100531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,5,2,0.12,68597010,16796,42.49,4060,4130,4055,5310,2860,4085,4084.13,1.40,0,-3871,4178,4131,4103,4056,4028,4122,4047,72,1225,500,2940,5,1,14200000,581,6.58,0.58,12,0.12,622.00,7105.00,6230,20241016,-34.35,3300,20241209,23.94,4990,-18.04,20250226,3605,13.45,20250203,6230,-34.35,20241016,3300,23.94,20241209,2.77,N,051490,500,72 억,,198289,N,N,0,N,00,N +20250319,090532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,30,2,0.73,6371150,1561,3.95,4060,4115,4060,5310,2860,4085,4081.34,1.40,0,1149,4178,4131,4103,4056,4028,4122,4047,72,1225,500,2940,5,1,14200000,584,6.62,0.58,12,0.01,622.00,7105.00,6230,20241016,-33.95,3300,20241209,24.70,4990,-17.54,20250226,3605,14.15,20250203,6230,-33.95,20241016,3300,24.70,20241209,2.77,N,051490,500,72 억,,198289,N,N,0,N,00,N 20250318,160528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,0,3,0.00,161604056,39346,79.10,4085,4150,4075,5310,2860,4085,4107.27,1.30,0,13527,4228,4156,4108,4036,3988,4132,4012,72,1225,500,2940,5,1,14200000,580,6.57,0.57,12,0.28,622.00,7105.00,6230,20241016,-34.43,3300,20241209,23.79,4990,-18.14,20250226,3605,13.31,20250203,6230,-34.43,20241016,3300,23.79,20241209,2.73,N,051490,500,72 억,,184864,N,N,0,N,00,N 20250318,150531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,0,3,0.00,149681086,36427,73.23,4085,4150,4075,5310,2860,4085,4109.07,1.30,0,13259,4228,4156,4108,4036,3988,4132,4012,72,1225,500,2940,5,1,14200000,580,6.57,0.57,12,0.26,622.00,7105.00,6230,20241016,-34.43,3300,20241209,23.79,4990,-18.14,20250226,3605,13.31,20250203,6230,-34.43,20241016,3300,23.79,20241209,2.73,N,051490,500,72 억,,184864,N,N,0,N,00,N 20250318,140529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,10,2,0.24,125413196,30483,61.28,4085,4150,4080,5310,2860,4085,4114.20,1.30,0,10990,4228,4156,4108,4036,3988,4132,4012,72,1225,500,2940,5,1,14200000,581,6.58,0.58,12,0.21,622.00,7105.00,6230,20241016,-34.27,3300,20241209,24.09,4990,-17.94,20250226,3605,13.59,20250203,6230,-34.27,20241016,3300,24.09,20241209,2.73,N,051490,500,72 억,,184864,N,N,0,N,00,N diff --git a/051500/price/prices-20250301.csv b/051500/price/prices-20250301.csv index d11faff0f62a..06b72525c85a 100644 --- a/051500/price/prices-20250301.csv +++ b/051500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20650,1020,2,5.20,1594030410,77461,329.92,19640,21250,19640,25500,13750,19630,20578.47,12.86,0,20624,20270,19950,19670,19350,19070,19810,19210,119,5870,1000,14130,50,1,11871586,2451,4.50,0.85,12,0.65,4589.00,24396.00,25150,20240403,-17.89,15710,20241209,31.44,22600,-8.63,20250310,17120,20.62,20250102,25150,-17.89,20240403,15710,31.44,20241209,1.18,N,051500,1000,118 억,,1526631,N,N,27,N,00,N +20250319,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20650,1020,2,5.20,1526815110,74201,316.03,19640,21250,19640,25500,13750,19630,20576.75,12.86,0,21005,20270,19950,19670,19350,19070,19810,19210,119,5870,1000,14130,50,1,11871586,2451,4.50,0.85,12,0.63,4589.00,24396.00,25150,20240403,-17.89,15710,20241209,31.44,22600,-8.63,20250310,17120,20.62,20250102,25150,-17.89,20240403,15710,31.44,20241209,1.18,N,051500,1000,118 억,,1526631,N,N,27,N,00,N +20250319,140532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20550,920,2,4.69,1400261885,68075,289.94,19640,21250,19640,25500,13750,19630,20569.40,12.86,0,20693,20270,19950,19670,19350,19070,19810,19210,119,5870,1000,14130,50,1,11871586,2440,4.48,0.84,12,0.57,4589.00,24396.00,25150,20240403,-18.29,15710,20241209,30.81,22600,-9.07,20250310,17120,20.04,20250102,25150,-18.29,20240403,15710,30.81,20241209,1.18,N,051500,1000,118 억,,1526631,N,N,27,N,00,N +20250319,130530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20650,1020,2,5.20,1330490110,64694,275.54,19640,21250,19640,25500,13750,19630,20565.90,12.86,0,22576,20270,19950,19670,19350,19070,19810,19210,119,5870,1000,14130,50,1,11871586,2451,4.50,0.85,12,0.54,4589.00,24396.00,25150,20240403,-17.89,15710,20241209,31.44,22600,-8.63,20250310,17120,20.62,20250102,25150,-17.89,20240403,15710,31.44,20241209,1.18,N,051500,1000,118 억,,1526631,N,N,27,N,00,N +20250319,120530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20600,970,2,4.94,1312117935,63804,271.75,19640,21250,19640,25500,13750,19630,20564.82,12.86,0,22904,20270,19950,19670,19350,19070,19810,19210,119,5870,1000,14130,50,1,11871586,2446,4.49,0.84,12,0.54,4589.00,24396.00,25150,20240403,-18.09,15710,20241209,31.13,22600,-8.85,20250310,17120,20.33,20250102,25150,-18.09,20240403,15710,31.13,20241209,1.18,N,051500,1000,118 억,,1526631,N,N,27,N,00,N +20250319,110530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20750,1120,2,5.71,1173197185,57083,243.12,19640,21250,19640,25500,13750,19630,20552.48,12.86,0,20734,20270,19950,19670,19350,19070,19810,19210,119,5870,1000,14130,50,1,11871586,2463,4.52,0.85,12,0.48,4589.00,24396.00,25150,20240403,-17.50,15710,20241209,32.08,22600,-8.19,20250310,17120,21.20,20250102,25150,-17.50,20240403,15710,32.08,20241209,1.18,N,051500,1000,118 억,,1526631,N,N,27,N,00,N +20250319,100531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20350,720,2,3.67,486847785,24094,102.62,19640,20400,19640,25500,13750,19630,20206.18,12.86,0,10461,20270,19950,19670,19350,19070,19810,19210,119,5870,1000,14130,50,1,11871586,2416,4.43,0.83,12,0.20,4589.00,24396.00,25150,20240403,-19.09,15710,20241209,29.54,22600,-9.96,20250310,17120,18.87,20250102,25150,-19.09,20240403,15710,29.54,20241209,1.18,N,051500,1000,118 억,,1526631,N,N,27,N,00,N +20250319,090532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20150,520,2,2.65,193828610,9636,41.04,19640,20400,19640,25500,13750,19630,20115.05,12.86,0,7602,20270,19950,19670,19350,19070,19810,19210,119,5870,1000,14130,50,1,11871586,2392,4.39,0.83,12,0.08,4589.00,24396.00,25150,20240403,-19.88,15710,20241209,28.26,22600,-10.84,20250310,17120,17.70,20250102,25150,-19.88,20240403,15710,28.26,20241209,1.18,N,051500,1000,118 억,,1526631,N,N,27,N,00,N 20250318,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19630,-200,5,-1.01,458218255,23451,115.30,19830,19990,19390,25750,13890,19830,19539.37,12.86,0,-1066,20503,20166,19963,19626,19423,20065,19525,119,5920,1000,14270,10,1,11871586,2330,4.28,0.80,12,0.20,4589.00,24396.00,25150,20240403,-21.95,15710,20241209,24.95,22600,-13.14,20250310,17120,14.66,20250102,25150,-21.95,20240403,15710,24.95,20241209,1.23,N,051500,1000,118 억,,1526977,N,N,27,N,00,N 20250318,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19530,-300,5,-1.51,444108835,22731,111.76,19830,19990,19390,25750,13890,19830,19537.58,12.86,0,-884,20503,20166,19963,19626,19423,20065,19525,119,5920,1000,14270,10,1,11871586,2319,4.26,0.80,12,0.19,4589.00,24396.00,25150,20240403,-22.35,15710,20241209,24.32,22600,-13.58,20250310,17120,14.08,20250102,25150,-22.35,20240403,15710,24.32,20241209,1.23,N,051500,1000,118 억,,1526977,N,N,0,N,00,N 20250318,140530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19550,-280,5,-1.41,399809575,20463,100.61,19830,19990,19390,25750,13890,19830,19538.17,12.86,0,-800,20503,20166,19963,19626,19423,20065,19525,119,5920,1000,14270,10,1,11871586,2321,4.26,0.80,12,0.17,4589.00,24396.00,25150,20240403,-22.27,15710,20241209,24.44,22600,-13.50,20250310,17120,14.19,20250102,25150,-22.27,20240403,15710,24.44,20241209,1.23,N,051500,1000,118 억,,1526977,N,N,0,N,00,N diff --git a/051600/price/prices-20250301.csv b/051600/price/prices-20250301.csv index 10f0a061e90d..e8e52e7fbd85 100644 --- a/051600/price/prices-20250301.csv +++ b/051600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160530,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42850,-250,5,-0.58,3299891025,76761,81.62,43300,43550,42800,56000,30200,43100,42989.22,16.51,0,-1301,44033,43566,43183,42716,42333,43375,42525,90,12900,200,33610,50,1,45000000,19283,11.18,1.45,12,0.17,3832.00,29520.00,49100,20241203,-12.73,32950,20240417,30.05,48100,-10.91,20250124,40250,6.46,20250311,49100,-12.73,20241203,32950,30.05,20240417,0.75,N,051600,200,90 억,,7430031,N,N,45,N,00,N +20250319,150531,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42900,-200,5,-0.46,2862695625,66563,70.77,43300,43550,42800,56000,30200,43100,43007.31,16.51,0,224,44033,43566,43183,42716,42333,43375,42525,90,12900,200,33610,50,1,45000000,19305,11.20,1.45,12,0.15,3832.00,29520.00,49100,20241203,-12.63,32950,20240417,30.20,48100,-10.81,20250124,40250,6.58,20250311,49100,-12.63,20241203,32950,30.20,20240417,0.75,N,051600,200,90 억,,7430031,N,N,646,N,00,N +20250319,140533,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42900,-200,5,-0.46,2246165500,52192,55.49,43300,43550,42800,56000,30200,43100,43036.59,16.51,0,4707,44033,43566,43183,42716,42333,43375,42525,90,12900,200,33610,50,1,45000000,19305,11.20,1.45,12,0.12,3832.00,29520.00,49100,20241203,-12.63,32950,20240417,30.20,48100,-10.81,20250124,40250,6.58,20250311,49100,-12.63,20241203,32950,30.20,20240417,0.75,N,051600,200,90 억,,7430031,N,N,646,N,00,N +20250319,130531,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43000,-100,5,-0.23,1692647575,39298,41.78,43300,43550,42800,56000,30200,43100,43072.10,16.51,0,2269,44033,43566,43183,42716,42333,43375,42525,90,12900,200,33610,50,1,45000000,19350,11.22,1.46,12,0.09,3832.00,29520.00,49100,20241203,-12.42,32950,20240417,30.50,48100,-10.60,20250124,40250,6.83,20250311,49100,-12.42,20241203,32950,30.50,20240417,0.75,N,051600,200,90 억,,7430031,N,N,646,N,00,N +20250319,120530,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42950,-150,5,-0.35,1374657750,31885,33.90,43300,43550,42800,56000,30200,43100,43112.99,16.51,0,272,44033,43566,43183,42716,42333,43375,42525,90,12900,200,33610,50,1,45000000,19328,11.21,1.45,12,0.07,3832.00,29520.00,49100,20241203,-12.53,32950,20240417,30.35,48100,-10.71,20250124,40250,6.71,20250311,49100,-12.53,20241203,32950,30.35,20240417,0.75,N,051600,200,90 억,,7430031,N,N,646,N,00,N +20250319,110530,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42950,-150,5,-0.35,1090866600,25270,26.87,43300,43550,42850,56000,30200,43100,43168.44,16.51,0,-306,44033,43566,43183,42716,42333,43375,42525,90,12900,200,33610,50,1,45000000,19328,11.21,1.45,12,0.06,3832.00,29520.00,49100,20241203,-12.53,32950,20240417,30.35,48100,-10.71,20250124,40250,6.71,20250311,49100,-12.53,20241203,32950,30.35,20240417,0.75,N,051600,200,90 억,,7430031,N,N,646,N,00,N +20250319,100532,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43100,0,3,0.00,665576825,15367,16.34,43300,43550,42900,56000,30200,43100,43312.09,16.51,0,-232,44033,43566,43183,42716,42333,43375,42525,90,12900,200,33610,50,1,45000000,19395,11.25,1.46,12,0.03,3832.00,29520.00,49100,20241203,-12.22,32950,20240417,30.80,48100,-10.40,20250124,40250,7.08,20250311,49100,-12.22,20241203,32950,30.80,20240417,0.75,N,051600,200,90 억,,7430031,N,N,646,N,00,N +20250319,090532,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43150,50,2,0.12,47074900,1091,1.16,43300,43300,42900,56000,30200,43100,43148.40,16.51,0,-113,44033,43566,43183,42716,42333,43375,42525,90,12900,200,33610,50,1,45000000,19418,11.26,1.46,12,0.00,3832.00,29520.00,49100,20241203,-12.12,32950,20240417,30.96,48100,-10.29,20250124,40250,7.20,20250311,49100,-12.12,20241203,32950,30.96,20240417,0.75,N,051600,200,90 억,,7430031,N,N,646,N,00,N 20250318,160528,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43100,-400,5,-0.92,3980138700,92168,91.65,43500,43650,42800,56500,30450,43500,43183.52,16.54,0,-7864,44566,44032,43316,42782,42066,44125,42875,90,13000,200,33930,50,1,45000000,19395,11.25,1.46,12,0.20,3832.00,29520.00,49100,20241203,-12.22,32950,20240417,30.80,48100,-10.40,20250124,40250,7.08,20250311,49100,-12.22,20241203,32950,30.80,20240417,0.76,N,051600,200,90 억,,7440775,N,N,646,N,00,N 20250318,150531,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43200,-300,5,-0.69,3609072175,83569,83.10,43500,43650,42800,56500,30450,43500,43186.73,16.54,0,-3836,44566,44032,43316,42782,42066,44125,42875,90,13000,200,33930,50,1,45000000,19440,11.27,1.46,12,0.19,3832.00,29520.00,49100,20241203,-12.02,32950,20240417,31.11,48100,-10.19,20250124,40250,7.33,20250311,49100,-12.02,20241203,32950,31.11,20240417,0.76,N,051600,200,90 억,,7440775,N,N,531,N,00,N 20250318,140530,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43250,-250,5,-0.57,2785845500,64529,64.17,43500,43650,42800,56500,30450,43500,43171.99,16.54,0,4968,44566,44032,43316,42782,42066,44125,42875,90,13000,200,33930,50,1,45000000,19463,11.29,1.47,12,0.14,3832.00,29520.00,49100,20241203,-11.91,32950,20240417,31.26,48100,-10.08,20250124,40250,7.45,20250311,49100,-11.91,20241203,32950,31.26,20240417,0.76,N,051600,200,90 억,,7440775,N,N,531,N,00,N diff --git a/051630/price/prices-20250301.csv b/051630/price/prices-20250301.csv index 3d8a9c0310c1..87c7680fbe10 100644 --- a/051630/price/prices-20250301.csv +++ b/051630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4045,-385,5,-8.69,946295835,226507,219.06,4400,4410,4045,5750,3105,4430,4178.07,0.55,0,-38996,4650,4540,4385,4275,4120,4595,4330,106,1320,500,2740,5,1,21200000,858,-15.86,2.21,12,1.07,-255.00,1829.00,5790,20250205,-30.14,2125,20241128,90.35,5790,-30.14,20250205,3300,22.58,20250102,5790,-30.14,20250205,2125,90.35,20241128,0.11,N,051630,500,106 억,,117545,N,N,2,N,00,N +20250319,150531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4085,-345,5,-7.79,866893720,206922,200.12,4400,4410,4070,5750,3105,4430,4189.47,0.55,0,-38423,4650,4540,4385,4275,4120,4595,4330,106,1320,500,2740,5,1,21200000,866,-16.02,2.23,12,0.98,-255.00,1829.00,5790,20250205,-29.45,2125,20241128,92.24,5790,-29.45,20250205,3300,23.79,20250102,5790,-29.45,20250205,2125,92.24,20241128,0.11,N,051630,500,106 억,,117545,N,N,18,N,00,N +20250319,140533,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4135,-295,5,-6.66,756295335,179989,174.07,4400,4410,4110,5750,3105,4430,4201.90,0.55,0,-34855,4650,4540,4385,4275,4120,4595,4330,106,1320,500,2740,5,1,21200000,877,-16.22,2.26,12,0.85,-255.00,1829.00,5790,20250205,-28.58,2125,20241128,94.59,5790,-28.58,20250205,3300,25.30,20250102,5790,-28.58,20250205,2125,94.59,20241128,0.11,N,051630,500,106 억,,117545,N,N,18,N,00,N +20250319,130531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,-305,5,-6.88,710569990,168956,163.40,4400,4410,4110,5750,3105,4430,4205.65,0.55,0,-31817,4650,4540,4385,4275,4120,4595,4330,106,1320,500,2740,5,1,21200000,875,-16.18,2.26,12,0.80,-255.00,1829.00,5790,20250205,-28.76,2125,20241128,94.12,5790,-28.76,20250205,3300,25.00,20250102,5790,-28.76,20250205,2125,94.12,20241128,0.11,N,051630,500,106 억,,117545,N,N,18,N,00,N +20250319,120531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4170,-260,5,-5.87,664597715,157862,152.67,4400,4410,4110,5750,3105,4430,4209.99,0.55,0,-27814,4650,4540,4385,4275,4120,4595,4330,106,1320,500,2740,5,1,21200000,884,-16.35,2.28,12,0.74,-255.00,1829.00,5790,20250205,-27.98,2125,20241128,96.24,5790,-27.98,20250205,3300,26.36,20250102,5790,-27.98,20250205,2125,96.24,20241128,0.11,N,051630,500,106 억,,117545,N,N,18,N,00,N +20250319,110531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,-305,5,-6.88,575478735,136329,131.85,4400,4410,4110,5750,3105,4430,4221.25,0.55,0,-25405,4650,4540,4385,4275,4120,4595,4330,106,1320,500,2740,5,1,21200000,875,-16.18,2.26,12,0.64,-255.00,1829.00,5790,20250205,-28.76,2125,20241128,94.12,5790,-28.76,20250205,3300,25.00,20250102,5790,-28.76,20250205,2125,94.12,20241128,0.11,N,051630,500,106 억,,117545,N,N,18,N,00,N +20250319,100532,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4230,-200,5,-4.51,347612060,81465,78.79,4400,4410,4190,5750,3105,4430,4267.01,0.55,0,-17383,4650,4540,4385,4275,4120,4595,4330,106,1320,500,2740,5,1,21200000,897,-16.59,2.31,12,0.38,-255.00,1829.00,5790,20250205,-26.94,2125,20241128,99.06,5790,-26.94,20250205,3300,28.18,20250102,5790,-26.94,20250205,2125,99.06,20241128,0.11,N,051630,500,106 억,,117545,N,N,18,N,00,N +20250319,090533,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4365,-65,5,-1.47,24613370,5641,5.46,4400,4410,4320,5750,3105,4430,4363.30,0.55,0,3226,4650,4540,4385,4275,4120,4595,4330,106,1320,500,2740,5,1,21200000,925,-17.12,2.39,12,0.03,-255.00,1829.00,5790,20250205,-24.61,2125,20241128,105.41,5790,-24.61,20250205,3300,32.27,20250102,5790,-24.61,20250205,2125,105.41,20241128,0.11,N,051630,500,106 억,,117545,N,N,18,N,00,N 20250318,160528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4430,70,2,1.61,453295085,103119,49.71,4350,4495,4230,5660,3055,4360,4395.84,0.63,0,-16115,4636,4497,4311,4172,3986,4567,4242,106,1300,500,2700,5,1,21200000,939,-17.37,2.42,12,0.49,-255.00,1829.00,5790,20250205,-23.49,2125,20241128,108.47,5790,-23.49,20250205,3300,34.24,20250102,5790,-23.49,20250205,2125,108.47,20241128,0.11,N,051630,500,106 억,,133635,N,N,18,N,00,N 20250318,150531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4450,90,2,2.06,435204640,99040,47.75,4350,4495,4230,5660,3055,4360,4394.23,0.63,0,-17554,4636,4497,4311,4172,3986,4567,4242,106,1300,500,2700,5,1,21200000,943,-17.45,2.43,12,0.47,-255.00,1829.00,5790,20250205,-23.14,2125,20241128,109.41,5790,-23.14,20250205,3300,34.85,20250102,5790,-23.14,20250205,2125,109.41,20241128,0.11,N,051630,500,106 억,,133635,N,N,5,N,00,N 20250318,140530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4470,110,2,2.52,349366235,79726,38.44,4350,4495,4230,5660,3055,4360,4382.09,0.63,0,-17395,4636,4497,4311,4172,3986,4567,4242,106,1300,500,2700,5,1,21200000,948,-17.53,2.44,12,0.38,-255.00,1829.00,5790,20250205,-22.80,2125,20241128,110.35,5790,-22.80,20250205,3300,35.45,20250102,5790,-22.80,20250205,2125,110.35,20241128,0.11,N,051630,500,106 억,,133635,N,N,5,N,00,N diff --git a/051780/price/prices-20250301.csv b/051780/price/prices-20250301.csv index f43abce05535..e81399437fe4 100644 --- a/051780/price/prices-20250301.csv +++ b/051780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,560,10,2,1.82,115144167,202268,21.36,550,599,548,715,385,550,569.27,0.61,0,-479,602,575,542,515,482,559,499,68,165,500,330,1,1,13642245,76,-1.10,0.20,12,1.48,-511.00,2863.00,3383,20240509,-83.45,509,20250318,10.02,1126,-50.27,20250116,509,10.02,20250318,1300,-56.92,20250116,104,438.46,20241115,0.00,N,051780,500,68 억,,82572,N,N,0,N,00,N +20250319,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,564,14,2,2.55,109309998,191951,20.27,550,599,548,715,385,550,569.47,0.61,0,-235,602,575,542,515,482,559,499,68,165,500,330,1,1,13642245,77,-1.10,0.20,12,1.41,-511.00,2863.00,3383,20240509,-83.33,509,20250318,10.81,1126,-49.91,20250116,509,10.81,20250318,1300,-56.62,20250116,104,442.31,20241115,0.00,N,051780,500,68 억,,82572,N,N,0,N,00,N +20250319,140533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,565,15,2,2.73,99847620,175321,18.51,550,599,548,715,385,550,569.51,0.61,0,-1558,602,575,542,515,482,559,499,68,165,500,330,1,1,13642245,77,-1.11,0.20,12,1.29,-511.00,2863.00,3383,20240509,-83.30,509,20250318,11.00,1126,-49.82,20250116,509,11.00,20250318,1300,-56.54,20250116,104,443.27,20241115,0.00,N,051780,500,68 억,,82572,N,N,0,N,00,N +20250319,130531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,565,15,2,2.73,89902097,157757,16.66,550,599,548,715,385,550,569.88,0.61,0,-864,602,575,542,515,482,559,499,68,165,500,330,1,1,13642245,77,-1.11,0.20,12,1.16,-511.00,2863.00,3383,20240509,-83.30,509,20250318,11.00,1126,-49.82,20250116,509,11.00,20250318,1300,-56.54,20250116,104,443.27,20241115,0.00,N,051780,500,68 억,,82572,N,N,0,N,00,N +20250319,120531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,565,15,2,2.73,74845973,130948,13.83,550,599,548,715,385,550,571.57,0.61,0,-794,602,575,542,515,482,559,499,68,165,500,330,1,1,13642245,77,-1.11,0.20,12,0.96,-511.00,2863.00,3383,20240509,-83.30,509,20250318,11.00,1126,-49.82,20250116,509,11.00,20250318,1300,-56.54,20250116,104,443.27,20241115,0.00,N,051780,500,68 억,,82572,N,N,0,N,00,N +20250319,110531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,560,10,2,1.82,74246878,129886,13.71,550,599,548,715,385,550,571.63,0.61,0,-503,602,575,542,515,482,559,499,68,165,500,330,1,1,13642245,76,-1.10,0.20,12,0.95,-511.00,2863.00,3383,20240509,-83.45,509,20250318,10.02,1126,-50.27,20250116,509,10.02,20250318,1300,-56.92,20250116,104,438.46,20241115,0.00,N,051780,500,68 억,,82572,N,N,0,N,00,N +20250319,100532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,18,2,3.27,71460745,124934,13.19,550,599,548,715,385,550,571.99,0.61,0,1231,602,575,542,515,482,559,499,68,165,500,330,1,1,13642245,77,-1.11,0.20,12,0.92,-511.00,2863.00,3383,20240509,-83.21,509,20250318,11.59,1126,-49.56,20250116,509,11.59,20250318,1300,-56.31,20250116,104,446.15,20241115,0.00,N,051780,500,68 억,,82572,N,N,0,N,00,N +20250319,090533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,25,2,4.55,12582528,22580,2.38,550,576,548,715,385,550,557.24,0.61,0,-1004,602,575,542,515,482,559,499,68,165,500,330,1,1,13642245,78,-1.13,0.20,12,0.17,-511.00,2863.00,3383,20240509,-83.00,509,20250318,12.97,1126,-48.93,20250116,509,12.97,20250318,1300,-55.77,20250116,104,452.88,20241115,0.00,N,051780,500,68 억,,82572,N,N,0,N,00,N 20250318,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,-15,5,-2.65,508336616,947087,512.50,565,569,509,734,396,565,536.74,0.24,0,45109,697,630,593,526,489,612,508,68,169,500,330,1,1,13642245,75,-1.08,0.19,12,6.94,-511.00,2863.00,3383,20240509,-83.74,509,20250318,8.06,1126,-51.15,20250116,509,8.06,20250318,1300,-57.69,20250116,104,428.85,20241115,0.00,N,051780,500,68 억,,32801,N,N,0,N,00,N 20250318,150532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,561,-4,5,-0.71,493659248,920453,498.09,565,569,509,734,396,565,536.32,0.24,0,47019,697,630,593,526,489,612,508,68,169,500,330,1,1,13642245,77,-1.10,0.20,12,6.75,-511.00,2863.00,3383,20240509,-83.42,509,20250318,10.22,1126,-50.18,20250116,509,10.22,20250318,1300,-56.85,20250116,104,439.42,20241115,0.00,N,051780,500,68 억,,32801,N,N,0,N,00,N 20250318,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,547,-18,5,-3.19,461061783,862167,466.55,565,565,509,734,396,565,534.77,0.24,0,35425,697,630,593,526,489,612,508,68,169,500,330,1,1,13642245,75,-1.07,0.19,12,6.32,-511.00,2863.00,3383,20240509,-83.83,509,20250318,7.47,1126,-51.42,20250116,509,7.47,20250318,1300,-57.92,20250116,104,425.96,20241115,0.00,N,051780,500,68 억,,32801,N,N,0,N,00,N diff --git a/051900/price/prices-20250301.csv b/051900/price/prices-20250301.csv index 3465909f75d1..3affabb00777 100644 --- a/051900/price/prices-20250301.csv +++ b/051900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325500,500,2,0.15,8026881500,24676,109.10,324000,328000,322500,422500,227500,325000,325290.93,28.43,0,707,332000,328500,326500,323000,321000,327500,322000,781,97500,5000,253500,500,1,15618197,50837,30.49,1.02,12,0.16,10675.00,318161.00,480000,20240523,-32.19,294500,20250120,10.53,344000,-5.38,20250220,294500,10.53,20250120,480000,-32.19,20240523,294500,10.53,20250120,0.42,N,051900,5000,780 억,,4440906,N,N,272,N,00,N +20250319,150532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325000,0,3,0.00,6484971500,19939,88.16,324000,328000,322500,422500,227500,325000,325240.63,28.43,0,-1137,332000,328500,326500,323000,321000,327500,322000,781,97500,5000,253500,500,1,15618197,50759,30.44,1.02,12,0.13,10675.00,318161.00,480000,20240523,-32.29,294500,20250120,10.36,344000,-5.52,20250220,294500,10.36,20250120,480000,-32.29,20240523,294500,10.36,20250120,0.42,N,051900,5000,780 억,,4440906,N,N,222,N,00,N +20250319,140533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324500,-500,5,-0.15,5716790500,17578,77.72,324000,328000,322500,422500,227500,325000,325224.25,28.43,0,-1212,332000,328500,326500,323000,321000,327500,322000,781,97500,5000,253500,500,1,15618197,50681,30.40,1.02,12,0.11,10675.00,318161.00,480000,20240523,-32.40,294500,20250120,10.19,344000,-5.67,20250220,294500,10.19,20250120,480000,-32.40,20240523,294500,10.19,20250120,0.42,N,051900,5000,780 억,,4440906,N,N,222,N,00,N +20250319,130532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326000,1000,2,0.31,5121211750,15751,69.64,324000,328000,322500,422500,227500,325000,325135.71,28.43,0,-932,332000,328500,326500,323000,321000,327500,322000,781,97500,5000,253500,500,1,15618197,50915,30.54,1.02,12,0.10,10675.00,318161.00,480000,20240523,-32.08,294500,20250120,10.70,344000,-5.23,20250220,294500,10.70,20250120,480000,-32.08,20240523,294500,10.70,20250120,0.42,N,051900,5000,780 억,,4440906,N,N,222,N,00,N +20250319,120531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326500,1500,2,0.46,4681101250,14400,63.67,324000,328000,322500,422500,227500,325000,325076.51,28.43,0,-693,332000,328500,326500,323000,321000,327500,322000,781,97500,5000,253500,500,1,15618197,50993,30.59,1.03,12,0.09,10675.00,318161.00,480000,20240523,-31.98,294500,20250120,10.87,344000,-5.09,20250220,294500,10.87,20250120,480000,-31.98,20240523,294500,10.87,20250120,0.42,N,051900,5000,780 억,,4440906,N,N,222,N,00,N +20250319,110531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325000,0,3,0.00,3946107750,12144,53.69,324000,328000,322500,422500,227500,325000,324942.97,28.43,0,-686,332000,328500,326500,323000,321000,327500,322000,781,97500,5000,253500,500,1,15618197,50759,30.44,1.02,12,0.08,10675.00,318161.00,480000,20240523,-32.29,294500,20250120,10.36,344000,-5.52,20250220,294500,10.36,20250120,480000,-32.29,20240523,294500,10.36,20250120,0.42,N,051900,5000,780 억,,4440906,N,N,222,N,00,N +20250319,100532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326000,1000,2,0.31,2226542750,6854,30.30,324000,328000,322500,422500,227500,325000,324852.91,28.43,0,-569,332000,328500,326500,323000,321000,327500,322000,781,97500,5000,253500,500,1,15618197,50915,30.54,1.02,12,0.04,10675.00,318161.00,480000,20240523,-32.08,294500,20250120,10.70,344000,-5.23,20250220,294500,10.70,20250120,480000,-32.08,20240523,294500,10.70,20250120,0.42,N,051900,5000,780 억,,4440906,N,N,222,N,00,N +20250319,090533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324000,-1000,5,-0.31,218403500,673,2.98,324000,326000,324000,422500,227500,325000,324517.99,28.43,0,14,332000,328500,326500,323000,321000,327500,322000,781,97500,5000,253500,500,1,15618197,50603,30.35,1.02,12,0.00,10675.00,318161.00,480000,20240523,-32.50,294500,20250120,10.02,344000,-5.81,20250220,294500,10.02,20250120,480000,-32.50,20240523,294500,10.02,20250120,0.42,N,051900,5000,780 억,,4440906,N,N,222,N,00,N 20250318,160529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325000,-3000,5,-0.91,7402511000,22618,85.56,329000,330000,324500,426000,230000,328000,327284.37,28.43,0,4971,332333,330166,327833,325666,323333,329000,324500,781,98000,5000,255840,500,1,15618197,50759,30.44,1.02,12,0.14,10675.00,318161.00,480000,20240523,-32.29,294500,20250120,10.36,344000,-5.52,20250220,294500,10.36,20250120,480000,-32.29,20240523,294500,10.36,20250120,0.44,N,051900,5000,780 억,,4440917,N,N,222,N,00,N 20250318,150532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325500,-2500,5,-0.76,6572269500,20065,75.91,329000,330000,325500,426000,230000,328000,327548.94,28.43,0,4563,332333,330166,327833,325666,323333,329000,324500,781,98000,5000,255840,500,1,15618197,50837,30.49,1.02,12,0.13,10675.00,318161.00,480000,20240523,-32.19,294500,20250120,10.53,344000,-5.38,20250220,294500,10.53,20250120,480000,-32.19,20240523,294500,10.53,20250120,0.44,N,051900,5000,780 억,,4440917,N,N,430,N,00,N 20250318,140531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326000,-2000,5,-0.61,5840647750,17822,67.42,329000,330000,325500,426000,230000,328000,327721.23,28.43,0,4321,332333,330166,327833,325666,323333,329000,324500,781,98000,5000,255840,500,1,15618197,50915,30.54,1.02,12,0.11,10675.00,318161.00,480000,20240523,-32.08,294500,20250120,10.70,344000,-5.23,20250220,294500,10.70,20250120,480000,-32.08,20240523,294500,10.70,20250120,0.44,N,051900,5000,780 억,,4440917,N,N,430,N,00,N diff --git a/051910/price/prices-20250301.csv b/051910/price/prices-20250301.csv index ce1ecf747966..8d72cf0bbc63 100644 --- a/051910/price/prices-20250301.csv +++ b/051910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,242000,10500,2,4.54,149141840500,608615,273.21,237000,251500,236500,300500,162500,231500,245051.87,31.86,0,104094,246833,239166,235333,227666,223833,237250,225750,3530,69000,5000,171310,500,1,70592343,170833,-27.42,0.57,12,0.86,-8825.00,425191.00,471000,20240313,-48.62,208000,20250210,16.35,264000,-8.33,20250107,208000,16.35,20250210,466000,-48.07,20240326,208000,16.35,20250210,0.57,N,051910,5000,3529 억,,22491846,N,N,1472,N,00,N +20250319,150532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,243500,12000,2,5.18,131529738250,535923,240.57,237000,251500,236500,300500,162500,231500,245426.61,31.86,0,86944,246833,239166,235333,227666,223833,237250,225750,3530,69000,5000,171310,500,1,70592343,171892,-27.59,0.57,12,0.76,-8825.00,425191.00,471000,20240313,-48.30,208000,20250210,17.07,264000,-7.77,20250107,208000,17.07,20250210,466000,-47.75,20240326,208000,17.07,20250210,0.57,N,051910,5000,3529 억,,22491846,N,N,1805,N,00,N +20250319,140534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,244000,12500,2,5.40,119979867250,488487,219.28,237000,251500,236500,300500,162500,231500,245615.33,31.86,0,83304,246833,239166,235333,227666,223833,237250,225750,3530,69000,5000,171310,500,1,70592343,172245,-27.65,0.57,12,0.69,-8825.00,425191.00,471000,20240313,-48.20,208000,20250210,17.31,264000,-7.58,20250107,208000,17.31,20250210,466000,-47.64,20240326,208000,17.31,20250210,0.57,N,051910,5000,3529 억,,22491846,N,N,1805,N,00,N +20250319,130532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,244500,13000,2,5.62,110728129250,450505,202.23,237000,251500,236500,300500,162500,231500,245786.75,31.86,0,74961,246833,239166,235333,227666,223833,237250,225750,3530,69000,5000,171310,500,1,70592343,172598,-27.71,0.58,12,0.64,-8825.00,425191.00,471000,20240313,-48.09,208000,20250210,17.55,264000,-7.39,20250107,208000,17.55,20250210,466000,-47.53,20240326,208000,17.55,20250210,0.57,N,051910,5000,3529 억,,22491846,N,N,1805,N,00,N +20250319,120531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,243500,12000,2,5.18,106480571000,433099,194.42,237000,251500,236500,300500,162500,231500,245857.41,31.86,0,76358,246833,239166,235333,227666,223833,237250,225750,3530,69000,5000,171310,500,1,70592343,171892,-27.59,0.57,12,0.61,-8825.00,425191.00,471000,20240313,-48.30,208000,20250210,17.07,264000,-7.77,20250107,208000,17.07,20250210,466000,-47.75,20240326,208000,17.07,20250210,0.57,N,051910,5000,3529 억,,22491846,N,N,1805,N,00,N +20250319,110531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,245000,13500,2,5.83,99268448250,403544,181.15,237000,251500,236500,300500,162500,231500,245991.71,31.86,0,82266,246833,239166,235333,227666,223833,237250,225750,3530,69000,5000,171310,500,1,70592343,172951,-27.76,0.58,12,0.57,-8825.00,425191.00,471000,20240313,-47.98,208000,20250210,17.79,264000,-7.20,20250107,208000,17.79,20250210,466000,-47.42,20240326,208000,17.79,20250210,0.57,N,051910,5000,3529 억,,22491846,N,N,1805,N,00,N +20250319,100533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,248000,16500,2,7.13,84586341000,343861,154.36,237000,251500,236500,300500,162500,231500,245990.01,31.86,0,93561,246833,239166,235333,227666,223833,237250,225750,3530,69000,5000,171310,500,1,70592343,175069,-28.10,0.58,12,0.49,-8825.00,425191.00,471000,20240313,-47.35,208000,20250210,19.23,264000,-6.06,20250107,208000,19.23,20250210,466000,-46.78,20240326,208000,19.23,20250210,0.57,N,051910,5000,3529 억,,22491846,N,N,1805,N,00,N +20250319,090533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,243000,11500,2,4.97,19100116500,79391,35.64,237000,245000,236500,300500,162500,231500,240583.12,31.86,0,24029,246833,239166,235333,227666,223833,237250,225750,3530,69000,5000,171310,500,1,70592343,171539,-27.54,0.57,12,0.11,-8825.00,425191.00,471000,20240313,-48.41,208000,20250210,16.83,264000,-7.95,20250107,208000,16.83,20250210,466000,-47.85,20240326,208000,16.83,20250210,0.57,N,051910,5000,3529 억,,22491846,N,N,1805,N,00,N 20250318,160529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,231500,-3500,5,-1.49,52045467000,221015,102.99,237500,243000,231500,305500,164500,235000,235485.23,31.93,0,-39447,244000,239500,236000,231500,228000,241750,233750,3530,70500,5000,173900,500,1,70592343,163421,-26.23,0.54,12,0.31,-8825.00,425191.00,471000,20240313,-50.85,208000,20250210,11.30,264000,-12.31,20250107,208000,11.30,20250210,466000,-50.32,20240326,208000,11.30,20250210,0.53,N,051910,5000,3529 억,,22537010,N,N,1805,N,00,N 20250318,150532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,231500,-3500,5,-1.49,45189231750,191419,89.20,237500,243000,231500,305500,164500,235000,236075.07,31.93,0,-35664,244000,239500,236000,231500,228000,241750,233750,3530,70500,5000,173900,500,1,70592343,163421,-26.23,0.54,12,0.27,-8825.00,425191.00,471000,20240313,-50.85,208000,20250210,11.30,264000,-12.31,20250107,208000,11.30,20250210,466000,-50.32,20240326,208000,11.30,20250210,0.53,N,051910,5000,3529 억,,22537010,N,N,2280,N,00,N 20250318,140531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,232500,-2500,5,-1.06,37236776750,157190,73.25,237500,243000,232000,305500,164500,235000,236890.49,31.93,0,-22408,244000,239500,236000,231500,228000,241750,233750,3530,70500,5000,173900,500,1,70592343,164127,-26.35,0.55,12,0.22,-8825.00,425191.00,471000,20240313,-50.64,208000,20250210,11.78,264000,-11.93,20250107,208000,11.78,20250210,466000,-50.11,20240326,208000,11.78,20250210,0.53,N,051910,5000,3529 억,,22537010,N,N,2280,N,00,N diff --git a/051980/price/prices-20250301.csv b/051980/price/prices-20250301.csv index 7f06568e693e..b2e36951d65a 100644 --- a/051980/price/prices-20250301.csv +++ b/051980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-110,5,-2.64,10536619259,2548327,155.40,4170,4340,4015,5420,2920,4170,4134.73,6.21,0,196673,4583,4376,4268,4061,3953,4322,4007,512,1250,500,2910,5,1,101802299,4133,-6.12,4.95,12,2.50,-663.00,821.00,15950,20241015,-74.55,3935,20240311,3.18,9410,-56.85,20250120,4015,1.12,20250319,15950,-74.55,20241015,4000,1.50,20240320,0.87,N,051980,500,511 억,,6323222,N,N,15,N,00,N +20250319,150532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,-115,5,-2.76,10049540503,2428208,148.07,4170,4340,4015,5420,2920,4170,4138.66,6.21,0,171677,4583,4376,4268,4061,3953,4322,4007,512,1250,500,2910,5,1,101802299,4128,-6.12,4.94,12,2.39,-663.00,821.00,15950,20241015,-74.58,3935,20240311,3.05,9410,-56.91,20250120,4015,1.00,20250319,15950,-74.58,20241015,4000,1.38,20240320,0.87,N,051980,500,511 억,,6323222,N,N,15,N,00,N +20250319,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4035,-135,5,-3.24,8758513553,2108838,128.60,4170,4340,4015,5420,2920,4170,4153.24,6.21,0,45458,4583,4376,4268,4061,3953,4322,4007,512,1250,500,2910,5,1,101802299,4108,-6.09,4.91,12,2.07,-663.00,821.00,15950,20241015,-74.70,3935,20240311,2.54,9410,-57.12,20250120,4015,0.50,20250319,15950,-74.70,20241015,4000,0.88,20240320,0.87,N,051980,500,511 억,,6323222,N,N,15,N,00,N +20250319,130532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,-120,5,-2.88,7986281488,1917156,116.91,4170,4340,4020,5420,2920,4170,4165.69,6.21,0,1490,4583,4376,4268,4061,3953,4322,4007,512,1250,500,2910,5,1,101802299,4123,-6.11,4.93,12,1.88,-663.00,821.00,15950,20241015,-74.61,3935,20240311,2.92,9410,-56.96,20250120,4020,0.75,20250319,15950,-74.61,20241015,4000,1.25,20240320,0.87,N,051980,500,511 억,,6323222,N,N,15,N,00,N +20250319,120532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4110,-60,5,-1.44,6690741357,1598096,97.45,4170,4340,4075,5420,2920,4170,4186.70,6.21,0,-30526,4583,4376,4268,4061,3953,4322,4007,512,1250,500,2910,5,1,101802299,4184,-6.20,5.01,12,1.57,-663.00,821.00,15950,20241015,-74.23,3935,20240311,4.45,9410,-56.32,20250120,4075,0.86,20250319,15950,-74.23,20241015,4000,2.75,20240320,0.87,N,051980,500,511 억,,6323222,N,N,15,N,00,N +20250319,110532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4155,-15,5,-0.36,5801387901,1381845,84.27,4170,4340,4075,5420,2920,4170,4198.29,6.21,0,-28433,4583,4376,4268,4061,3953,4322,4007,512,1250,500,2910,5,1,101802299,4230,-6.27,5.06,12,1.36,-663.00,821.00,15950,20241015,-73.95,3935,20240311,5.59,9410,-55.84,20250120,4075,1.96,20250319,15950,-73.95,20241015,4000,3.88,20240320,0.87,N,051980,500,511 억,,6323222,N,N,15,N,00,N +20250319,100533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,60,2,1.44,4572348350,1086985,66.28,4170,4340,4075,5420,2920,4170,4206.46,6.21,0,-16689,4583,4376,4268,4061,3953,4322,4007,512,1250,500,2910,5,1,101802299,4306,-6.38,5.15,12,1.07,-663.00,821.00,15950,20241015,-73.48,3935,20240311,7.50,9410,-55.05,20250120,4075,3.80,20250319,15950,-73.48,20241015,4000,5.75,20240320,0.87,N,051980,500,511 억,,6323222,N,N,15,N,00,N +20250319,090534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,-25,5,-0.60,184304385,44198,2.70,4170,4205,4145,5420,2920,4170,4169.97,6.21,0,-11169,4583,4376,4268,4061,3953,4322,4007,512,1250,500,2910,5,1,101802299,4220,-6.25,5.05,12,0.04,-663.00,821.00,15950,20241015,-74.01,3935,20240311,5.34,9410,-55.95,20250120,4145,0.00,20250319,15950,-74.01,20241015,4000,3.62,20240320,0.87,N,051980,500,511 억,,6323222,N,N,15,N,00,N 20250318,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,-140,5,-3.25,6956726515,1624322,67.82,4330,4475,4160,5600,3020,4310,4283.21,6.25,0,-44086,4870,4590,4395,4115,3920,4492,4017,512,1290,500,3010,5,1,101802299,4245,-6.29,5.08,12,1.60,-663.00,821.00,15950,20241015,-73.86,3935,20240311,5.97,9410,-55.69,20250120,4160,0.24,20250318,15950,-73.86,20241015,4000,4.25,20240320,0.86,N,051980,500,511 억,,6367290,N,N,15,N,00,N 20250318,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,-130,5,-3.02,6479748970,1510026,63.05,4330,4475,4160,5600,3020,4310,4291.15,6.25,0,-30118,4870,4590,4395,4115,3920,4492,4017,512,1290,500,3010,5,1,101802299,4255,-6.30,5.09,12,1.48,-663.00,821.00,15950,20241015,-73.79,3935,20240311,6.23,9410,-55.58,20250120,4160,0.48,20250318,15950,-73.79,20241015,4000,4.50,20240320,0.86,N,051980,500,511 억,,6367290,N,N,2,N,00,N 20250318,140531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-135,5,-3.13,5744238821,1333760,55.69,4330,4475,4160,5600,3020,4310,4306.80,6.25,0,-44773,4870,4590,4395,4115,3920,4492,4017,512,1290,500,3010,5,1,101802299,4250,-6.30,5.09,12,1.31,-663.00,821.00,15950,20241015,-73.82,3935,20240311,6.10,9410,-55.63,20250120,4160,0.36,20250318,15950,-73.82,20241015,4000,4.38,20240320,0.86,N,051980,500,511 억,,6367290,N,N,2,N,00,N diff --git a/052020/price/prices-20250301.csv b/052020/price/prices-20250301.csv index 9f315d6a1e84..9690bef3a9a5 100644 --- a/052020/price/prices-20250301.csv +++ b/052020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7240,10,2,0.14,729173140,101421,83.45,7230,7320,7090,9390,5070,7230,7189.57,3.20,0,12885,7443,7336,7193,7086,6943,7390,7140,340,2160,500,4910,10,1,67983291,4922,-17.88,5.22,12,0.15,-405.00,1388.00,10470,20250115,-30.85,3940,20241209,83.76,10470,-30.85,20250115,6910,4.78,20250314,10470,-30.85,20250115,3940,83.76,20241209,0.00,N,052020,500,339 억,,2175023,N,N,0,N,00,N +20250319,150533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7290,60,2,0.83,662099860,92175,75.84,7230,7320,7090,9390,5070,7230,7183.07,3.20,0,8356,7443,7336,7193,7086,6943,7390,7140,340,2160,500,4910,10,1,67983291,4956,-18.00,5.25,12,0.14,-405.00,1388.00,10470,20250115,-30.37,3940,20241209,85.03,10470,-30.37,20250115,6910,5.50,20250314,10470,-30.37,20250115,3940,85.03,20241209,0.00,N,052020,500,339 억,,2175023,N,N,0,N,00,N +20250319,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7180,-50,5,-0.69,491250530,68604,56.45,7230,7290,7090,9390,5070,7230,7160.67,3.20,0,-1904,7443,7336,7193,7086,6943,7390,7140,340,2160,500,4910,10,1,67983291,4881,-17.73,5.17,12,0.10,-405.00,1388.00,10470,20250115,-31.42,3940,20241209,82.23,10470,-31.42,20250115,6910,3.91,20250314,10470,-31.42,20250115,3940,82.23,20241209,0.00,N,052020,500,339 억,,2175023,N,N,0,N,00,N +20250319,130532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7120,-110,5,-1.52,359231880,50151,41.27,7230,7290,7090,9390,5070,7230,7163.01,3.20,0,-3347,7443,7336,7193,7086,6943,7390,7140,340,2160,500,4910,10,1,67983291,4840,-17.58,5.13,12,0.07,-405.00,1388.00,10470,20250115,-32.00,3940,20241209,80.71,10470,-32.00,20250115,6910,3.04,20250314,10470,-32.00,20250115,3940,80.71,20241209,0.00,N,052020,500,339 억,,2175023,N,N,0,N,00,N +20250319,120532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7130,-100,5,-1.38,296313270,41323,34.00,7230,7290,7090,9390,5070,7230,7170.66,3.20,0,-2788,7443,7336,7193,7086,6943,7390,7140,340,2160,500,4910,10,1,67983291,4847,-17.60,5.14,12,0.06,-405.00,1388.00,10470,20250115,-31.90,3940,20241209,80.96,10470,-31.90,20250115,6910,3.18,20250314,10470,-31.90,20250115,3940,80.96,20241209,0.00,N,052020,500,339 억,,2175023,N,N,0,N,00,N +20250319,110532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7140,-90,5,-1.24,170902500,23736,19.53,7230,7290,7130,9390,5070,7230,7200.14,3.20,0,-4350,7443,7336,7193,7086,6943,7390,7140,340,2160,500,4910,10,1,67983291,4854,-17.63,5.14,12,0.03,-405.00,1388.00,10470,20250115,-31.81,3940,20241209,81.22,10470,-31.81,20250115,6910,3.33,20250314,10470,-31.81,20250115,3940,81.22,20241209,0.00,N,052020,500,339 억,,2175023,N,N,0,N,00,N +20250319,100533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7230,0,3,0.00,114955180,15929,13.11,7230,7290,7150,9390,5070,7230,7216.72,3.20,0,-572,7443,7336,7193,7086,6943,7390,7140,340,2160,500,4910,10,1,67983291,4915,-17.85,5.21,12,0.02,-405.00,1388.00,10470,20250115,-30.95,3940,20241209,83.50,10470,-30.95,20250115,6910,4.63,20250314,10470,-30.95,20250115,3940,83.50,20241209,0.00,N,052020,500,339 억,,2175023,N,N,0,N,00,N +20250319,090534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7260,30,2,0.41,6934820,956,0.79,7230,7280,7230,9390,5070,7230,7254.00,3.20,0,-307,7443,7336,7193,7086,6943,7390,7140,340,2160,500,4910,10,1,67983291,4936,-17.93,5.23,12,0.00,-405.00,1388.00,10470,20250115,-30.66,3940,20241209,84.26,10470,-30.66,20250115,6910,5.07,20250314,10470,-30.66,20250115,3940,84.26,20241209,0.00,N,052020,500,339 억,,2175023,N,N,0,N,00,N 20250318,160530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7230,100,2,1.40,873001275,121050,112.06,7130,7300,7050,9260,5000,7130,7211.83,3.16,0,26088,7530,7330,7230,7030,6930,7280,6980,340,2130,500,4840,10,1,67983291,4915,-17.85,5.21,12,0.18,-405.00,1388.00,10470,20250115,-30.95,3940,20241209,83.50,10470,-30.95,20250115,6910,4.63,20250314,10470,-30.95,20250115,3940,83.50,20241209,0.00,N,052020,500,339 억,,2148901,N,N,0,N,00,N 20250318,150533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7220,90,2,1.26,746914515,103567,95.88,7130,7300,7050,9260,5000,7130,7211.90,3.16,0,24794,7530,7330,7230,7030,6930,7280,6980,340,2130,500,4840,10,1,67983291,4908,-17.83,5.20,12,0.15,-405.00,1388.00,10470,20250115,-31.04,3940,20241209,83.25,10470,-31.04,20250115,6910,4.49,20250314,10470,-31.04,20250115,3940,83.25,20241209,0.00,N,052020,500,339 억,,2148901,N,N,0,N,00,N 20250318,140532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7200,70,2,0.98,630520750,87477,80.98,7130,7300,7050,9260,5000,7130,7207.85,3.16,0,17029,7530,7330,7230,7030,6930,7280,6980,340,2130,500,4840,10,1,67983291,4895,-17.78,5.19,12,0.13,-405.00,1388.00,10470,20250115,-31.23,3940,20241209,82.74,10470,-31.23,20250115,6910,4.20,20250314,10470,-31.23,20250115,3940,82.74,20241209,0.00,N,052020,500,339 억,,2148901,N,N,0,N,00,N diff --git a/052220/price/prices-20250301.csv b/052220/price/prices-20250301.csv index c66e822658eb..3beaf449b701 100644 --- a/052220/price/prices-20250301.csv +++ b/052220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4260,-275,5,-6.06,6483969909,1489137,143.81,4525,4585,4170,5890,3175,4535,4354.33,1.68,0,-100317,4661,4597,4516,4452,4371,4557,4412,115,1355,500,2720,5,1,23000000,980,47.33,1.67,12,6.47,90.00,2544.00,5340,20241210,-20.22,2240,20241115,90.18,4970,-14.29,20250115,3315,28.51,20250102,5340,-20.22,20241210,2240,90.18,20241115,5.25,N,052220,500,115 억,,387352,N,N,0,N,00,N +20250319,150533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,-255,5,-5.62,6098149034,1398782,135.08,4525,4585,4170,5890,3175,4535,4359.56,1.68,0,-98065,4661,4597,4516,4452,4371,4557,4412,115,1355,500,2720,5,1,23000000,984,47.56,1.68,12,6.08,90.00,2544.00,5340,20241210,-19.85,2240,20241115,91.07,4970,-13.88,20250115,3315,29.11,20250102,5340,-19.85,20241210,2240,91.07,20241115,5.25,N,052220,500,115 억,,387352,N,N,0,N,00,N +20250319,140534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4315,-220,5,-4.85,5628485006,1289450,124.52,4525,4585,4170,5890,3175,4535,4364.97,1.68,0,-109658,4661,4597,4516,4452,4371,4557,4412,115,1355,500,2720,5,1,23000000,992,47.94,1.70,12,5.61,90.00,2544.00,5340,20241210,-19.19,2240,20241115,92.63,4970,-13.18,20250115,3315,30.17,20250102,5340,-19.19,20241210,2240,92.63,20241115,5.25,N,052220,500,115 억,,387352,N,N,0,N,00,N +20250319,130533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4270,-265,5,-5.84,5166280526,1181976,114.14,4525,4585,4170,5890,3175,4535,4370.83,1.68,0,-102805,4661,4597,4516,4452,4371,4557,4412,115,1355,500,2720,5,1,23000000,982,47.44,1.68,12,5.14,90.00,2544.00,5340,20241210,-20.04,2240,20241115,90.62,4970,-14.08,20250115,3315,28.81,20250102,5340,-20.04,20241210,2240,90.62,20241115,5.25,N,052220,500,115 억,,387352,N,N,0,N,00,N +20250319,120532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4370,-165,5,-3.64,3087279354,697071,67.32,4525,4585,4350,5890,3175,4535,4428.87,1.68,0,-45159,4661,4597,4516,4452,4371,4557,4412,115,1355,500,2720,5,1,23000000,1005,48.56,1.72,12,3.03,90.00,2544.00,5340,20241210,-18.16,2240,20241115,95.09,4970,-12.07,20250115,3315,31.83,20250102,5340,-18.16,20241210,2240,95.09,20241115,5.25,N,052220,500,115 억,,387352,N,N,0,N,00,N +20250319,110532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4355,-180,5,-3.97,2750660735,619984,59.87,4525,4585,4350,5890,3175,4535,4436.60,1.68,0,-51980,4661,4597,4516,4452,4371,4557,4412,115,1355,500,2720,5,1,23000000,1002,48.39,1.71,12,2.70,90.00,2544.00,5340,20241210,-18.45,2240,20241115,94.42,4970,-12.37,20250115,3315,31.37,20250102,5340,-18.45,20241210,2240,94.42,20241115,5.25,N,052220,500,115 억,,387352,N,N,0,N,00,N +20250319,100534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4435,-100,5,-2.21,1787961410,400806,38.71,4525,4585,4375,5890,3175,4535,4460.84,1.68,0,-33138,4661,4597,4516,4452,4371,4557,4412,115,1355,500,2720,5,1,23000000,1020,49.28,1.74,12,1.74,90.00,2544.00,5340,20241210,-16.95,2240,20241115,97.99,4970,-10.76,20250115,3315,33.79,20250102,5340,-16.95,20241210,2240,97.99,20241115,5.25,N,052220,500,115 억,,387352,N,N,0,N,00,N +20250319,090534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4480,-55,5,-1.21,403845290,89351,8.63,4525,4585,4480,5890,3175,4535,4519.69,1.68,0,3797,4661,4597,4516,4452,4371,4557,4412,115,1355,500,2720,5,1,23000000,1030,49.78,1.76,12,0.39,90.00,2544.00,5340,20241210,-16.10,2240,20241115,100.00,4970,-9.86,20250115,3315,35.14,20250102,5340,-16.10,20241210,2240,100.00,20241115,5.25,N,052220,500,115 억,,387352,N,N,0,N,00,N 20250318,160530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4535,15,2,0.33,4559854501,1010557,65.62,4580,4580,4435,5870,3165,4520,4512.00,2.37,0,-156692,4733,4626,4493,4386,4253,4680,4440,115,1350,500,2710,5,1,23000000,1043,50.39,1.78,12,4.39,90.00,2544.00,5340,20241210,-15.07,2240,20241115,102.46,4970,-8.75,20250115,3315,36.80,20250102,5340,-15.07,20241210,2240,102.46,20241115,5.34,N,052220,500,115 억,,543957,N,N,0,N,00,N 20250318,150533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4520,0,3,0.00,4216343461,934720,60.70,4580,4580,4435,5870,3165,4520,4510.81,2.37,0,-148968,4733,4626,4493,4386,4253,4680,4440,115,1350,500,2710,5,1,23000000,1040,50.22,1.78,12,4.06,90.00,2544.00,5340,20241210,-15.36,2240,20241115,101.79,4970,-9.05,20250115,3315,36.35,20250102,5340,-15.36,20241210,2240,101.79,20241115,5.34,N,052220,500,115 억,,543957,N,N,0,N,00,N 20250318,140532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4530,10,2,0.22,3705686596,821591,53.35,4580,4580,4435,5870,3165,4520,4510.38,2.37,0,-118507,4733,4626,4493,4386,4253,4680,4440,115,1350,500,2710,5,1,23000000,1042,50.33,1.78,12,3.57,90.00,2544.00,5340,20241210,-15.17,2240,20241115,102.23,4970,-8.85,20250115,3315,36.65,20250102,5340,-15.17,20241210,2240,102.23,20241115,5.34,N,052220,500,115 억,,543957,N,N,0,N,00,N diff --git a/052260/price/prices-20250301.csv b/052260/price/prices-20250301.csv index 6b3e02239849..5c9c2631ab70 100644 --- a/052260/price/prices-20250301.csv +++ b/052260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4495,-40,5,-0.88,261737192,58256,49.30,4505,4540,4470,5890,3175,4535,4492.87,2.75,0,-16777,4698,4616,4558,4476,4418,4587,4447,150,1355,500,3350,5,1,30000000,1349,23.66,0.98,12,0.19,190.00,4600.00,7900,20240517,-43.10,3865,20241209,16.30,4970,-9.56,20250205,4390,2.39,20250102,13380,-66.41,20240516,3865,16.30,20241209,2.42,N,052260,500,150 억,,824041,N,N,0,N,00,N +20250319,150533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4475,-60,5,-1.32,256104897,57002,48.24,4505,4540,4470,5890,3175,4535,4492.91,2.75,0,-16416,4698,4616,4558,4476,4418,4587,4447,150,1355,500,3350,5,1,30000000,1343,23.55,0.97,12,0.19,190.00,4600.00,7900,20240517,-43.35,3865,20241209,15.78,4970,-9.96,20250205,4390,1.94,20250102,13380,-66.55,20240516,3865,15.78,20241209,2.42,N,052260,500,150 억,,824041,N,N,0,N,00,N +20250319,140535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4480,-55,5,-1.21,203250537,45200,38.25,4505,4540,4475,5890,3175,4535,4496.69,2.75,0,-15637,4698,4616,4558,4476,4418,4587,4447,150,1355,500,3350,5,1,30000000,1344,23.58,0.97,12,0.15,190.00,4600.00,7900,20240517,-43.29,3865,20241209,15.91,4970,-9.86,20250205,4390,2.05,20250102,13380,-66.52,20240516,3865,15.91,20241209,2.42,N,052260,500,150 억,,824041,N,N,0,N,00,N +20250319,130533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4500,-35,5,-0.77,170741407,37956,32.12,4505,4540,4475,5890,3175,4535,4498.40,2.75,0,-14049,4698,4616,4558,4476,4418,4587,4447,150,1355,500,3350,5,1,30000000,1350,23.68,0.98,12,0.13,190.00,4600.00,7900,20240517,-43.04,3865,20241209,16.43,4970,-9.46,20250205,4390,2.51,20250102,13380,-66.37,20240516,3865,16.43,20241209,2.42,N,052260,500,150 억,,824041,N,N,0,N,00,N +20250319,120532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4500,-35,5,-0.77,156279300,34737,29.40,4505,4540,4475,5890,3175,4535,4498.93,2.75,0,-11973,4698,4616,4558,4476,4418,4587,4447,150,1355,500,3350,5,1,30000000,1350,23.68,0.98,12,0.12,190.00,4600.00,7900,20240517,-43.04,3865,20241209,16.43,4970,-9.46,20250205,4390,2.51,20250102,13380,-66.37,20240516,3865,16.43,20241209,2.42,N,052260,500,150 억,,824041,N,N,0,N,00,N +20250319,110533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4500,-35,5,-0.77,138511480,30780,26.05,4505,4540,4475,5890,3175,4535,4500.05,2.75,0,-8524,4698,4616,4558,4476,4418,4587,4447,150,1355,500,3350,5,1,30000000,1350,23.68,0.98,12,0.10,190.00,4600.00,7900,20240517,-43.04,3865,20241209,16.43,4970,-9.46,20250205,4390,2.51,20250102,13380,-66.37,20240516,3865,16.43,20241209,2.42,N,052260,500,150 억,,824041,N,N,0,N,00,N +20250319,100534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4525,-10,5,-0.22,93166250,20706,17.52,4505,4540,4475,5890,3175,4535,4499.48,2.75,0,-4752,4698,4616,4558,4476,4418,4587,4447,150,1355,500,3350,5,1,30000000,1358,23.82,0.98,12,0.07,190.00,4600.00,7900,20240517,-42.72,3865,20241209,17.08,4970,-8.95,20250205,4390,3.08,20250102,13380,-66.18,20240516,3865,17.08,20241209,2.42,N,052260,500,150 억,,824041,N,N,0,N,00,N +20250319,090535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4505,-30,5,-0.66,9243900,2057,1.74,4505,4525,4475,5890,3175,4535,4493.87,2.75,0,-142,4698,4616,4558,4476,4418,4587,4447,150,1355,500,3350,5,1,30000000,1352,23.71,0.98,12,0.01,190.00,4600.00,7900,20240517,-42.97,3865,20241209,16.56,4970,-9.36,20250205,4390,2.62,20250102,13380,-66.33,20240516,3865,16.56,20241209,2.42,N,052260,500,150 억,,824041,N,N,0,N,00,N 20250318,160530,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4535,-80,5,-1.73,534778155,118060,439.72,4615,4640,4500,5990,3235,4615,4529.71,2.87,0,-37767,4708,4661,4623,4576,4538,4642,4557,150,1375,500,3410,5,1,30000000,1361,23.87,0.99,12,0.39,190.00,4600.00,7900,20240517,-42.59,3865,20241209,17.34,4970,-8.75,20250205,4390,3.30,20250102,13380,-66.11,20240516,3865,17.34,20241209,2.41,N,052260,500,150 억,,861808,N,N,0,N,00,N 20250318,150533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4525,-90,5,-1.95,507115045,111944,416.94,4615,4640,4500,5990,3235,4615,4530.08,2.87,0,-33582,4708,4661,4623,4576,4538,4642,4557,150,1375,500,3410,5,1,30000000,1358,23.82,0.98,12,0.37,190.00,4600.00,7900,20240517,-42.72,3865,20241209,17.08,4970,-8.95,20250205,4390,3.08,20250102,13380,-66.18,20240516,3865,17.08,20241209,2.41,N,052260,500,150 억,,861808,N,N,0,N,00,N 20250318,140532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4535,-80,5,-1.73,488312380,107790,401.47,4615,4640,4500,5990,3235,4615,4530.22,2.87,0,-30737,4708,4661,4623,4576,4538,4642,4557,150,1375,500,3410,5,1,30000000,1361,23.87,0.99,12,0.36,190.00,4600.00,7900,20240517,-42.59,3865,20241209,17.34,4970,-8.75,20250205,4390,3.30,20250102,13380,-66.11,20240516,3865,17.34,20241209,2.41,N,052260,500,150 억,,861808,N,N,0,N,00,N diff --git a/052300/price/prices-20250301.csv b/052300/price/prices-20250301.csv index 8d136a190a72..eb62cf8642a4 100644 --- a/052300/price/prices-20250301.csv +++ b/052300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,0,3,0.00,103216474,43156,57.81,2400,2440,2365,3125,1685,2405,2391.71,0.14,0,726,2495,2450,2420,2375,2345,2435,2360,843,720,5000,1730,5,1,16865143,406,-3.72,0.43,12,0.26,-646.00,5556.00,5110,20240404,-52.94,2315,20250210,3.89,3180,-24.37,20250203,2315,3.89,20250210,3180,-24.37,20250203,270,790.74,20241226,0.01,N,052300,5000,843 억,,22968,N,N,0,N,00,N +20250319,150533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,0,3,0.00,100575974,42056,56.34,2400,2440,2365,3125,1685,2405,2391.48,0.14,0,720,2495,2450,2420,2375,2345,2435,2360,843,720,5000,1730,5,1,16865143,406,-3.72,0.43,12,0.25,-646.00,5556.00,5110,20240404,-52.94,2315,20250210,3.89,3180,-24.37,20250203,2315,3.89,20250210,3180,-24.37,20250203,270,790.74,20241226,0.01,N,052300,5000,843 억,,22968,N,N,0,N,00,N +20250319,140535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,10,2,0.42,100071835,41847,56.06,2400,2440,2365,3125,1685,2405,2391.37,0.14,0,737,2495,2450,2420,2375,2345,2435,2360,843,720,5000,1730,5,1,16865143,407,-3.74,0.43,12,0.25,-646.00,5556.00,5110,20240404,-52.74,2315,20250210,4.32,3180,-24.06,20250203,2315,4.32,20250210,3180,-24.06,20250203,270,794.44,20241226,0.01,N,052300,5000,843 억,,22968,N,N,0,N,00,N +20250319,130533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,-30,5,-1.25,86282535,36113,48.38,2400,2440,2365,3125,1685,2405,2389.24,0.14,0,1626,2495,2450,2420,2375,2345,2435,2360,843,720,5000,1730,5,1,16865143,401,-3.68,0.43,12,0.21,-646.00,5556.00,5110,20240404,-53.52,2315,20250210,2.59,3180,-25.31,20250203,2315,2.59,20250210,3180,-25.31,20250203,270,779.63,20241226,0.01,N,052300,5000,843 억,,22968,N,N,0,N,00,N +20250319,120533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,10,2,0.42,67788060,28340,37.96,2400,2440,2365,3125,1685,2405,2391.96,0.14,0,961,2495,2450,2420,2375,2345,2435,2360,843,720,5000,1730,5,1,16865143,407,-3.74,0.43,12,0.17,-646.00,5556.00,5110,20240404,-52.74,2315,20250210,4.32,3180,-24.06,20250203,2315,4.32,20250210,3180,-24.06,20250203,270,794.44,20241226,0.01,N,052300,5000,843 억,,22968,N,N,0,N,00,N +20250319,110533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-5,5,-0.21,41266480,17330,23.22,2400,2400,2365,3125,1685,2405,2381.22,0.14,0,893,2495,2450,2420,2375,2345,2435,2360,843,720,5000,1730,5,1,16865143,405,-3.72,0.43,12,0.10,-646.00,5556.00,5110,20240404,-53.03,2315,20250210,3.67,3180,-24.53,20250203,2315,3.67,20250210,3180,-24.53,20250203,270,788.89,20241226,0.01,N,052300,5000,843 억,,22968,N,N,0,N,00,N +20250319,100534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,-25,5,-1.04,30628320,12869,17.24,2400,2400,2365,3125,1685,2405,2380.01,0.14,0,917,2495,2450,2420,2375,2345,2435,2360,843,720,5000,1730,5,1,16865143,401,-3.68,0.43,12,0.08,-646.00,5556.00,5110,20240404,-53.42,2315,20250210,2.81,3180,-25.16,20250203,2315,2.81,20250210,3180,-25.16,20250203,270,781.48,20241226,0.01,N,052300,5000,843 억,,22968,N,N,0,N,00,N +20250319,090535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,-20,5,-0.83,14468795,6069,8.13,2400,2400,2370,3125,1685,2405,2384.05,0.14,0,1519,2495,2450,2420,2375,2345,2435,2360,843,720,5000,1730,5,1,16865143,402,-3.69,0.43,12,0.04,-646.00,5556.00,5110,20240404,-53.33,2315,20250210,3.02,3180,-25.00,20250203,2315,3.02,20250210,3180,-25.00,20250203,270,783.33,20241226,0.01,N,052300,5000,843 억,,22968,N,N,0,N,00,N 20250318,160531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,-20,5,-0.82,180565770,74626,201.69,2440,2465,2390,3150,1700,2425,2419.64,0.14,0,-49,2495,2460,2440,2405,2385,2450,2395,843,725,5000,1740,5,1,16865143,406,-3.72,0.43,12,0.44,-646.00,5556.00,5110,20240404,-52.94,2315,20250210,3.89,3180,-24.37,20250203,2315,3.89,20250210,3180,-24.37,20250203,270,790.74,20241226,0.01,N,052300,5000,843 억,,23017,N,N,0,N,00,N 20250318,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-25,5,-1.03,171090775,70681,191.03,2440,2465,2390,3150,1700,2425,2420.60,0.14,0,-165,2495,2460,2440,2405,2385,2450,2395,843,725,5000,1740,5,1,16865143,405,-3.72,0.43,12,0.42,-646.00,5556.00,5110,20240404,-53.03,2315,20250210,3.67,3180,-24.53,20250203,2315,3.67,20250210,3180,-24.53,20250203,270,788.89,20241226,0.01,N,052300,5000,843 억,,23017,N,N,0,N,00,N 20250318,140533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-10,5,-0.41,143074940,59020,159.51,2440,2465,2405,3150,1700,2425,2424.18,0.14,0,-253,2495,2460,2440,2405,2385,2450,2395,843,725,5000,1740,5,1,16865143,407,-3.74,0.43,12,0.35,-646.00,5556.00,5110,20240404,-52.74,2315,20250210,4.32,3180,-24.06,20250203,2315,4.32,20250210,3180,-24.06,20250203,270,794.44,20241226,0.01,N,052300,5000,843 억,,23017,N,N,0,N,00,N diff --git a/052330/price/prices-20250301.csv b/052330/price/prices-20250301.csv index 6ed10861b045..9c17b4697d48 100644 --- a/052330/price/prices-20250301.csv +++ b/052330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,-10,5,-0.11,394258285,42735,86.64,9320,9320,9140,12050,6490,9270,9225.56,11.29,0,8269,9436,9352,9226,9142,9016,9395,9185,83,2780,500,6670,10,1,16527174,1530,5.61,0.41,12,0.26,1651.00,22524.00,9470,20250317,-2.22,6380,20240805,45.14,9470,-2.22,20250317,7780,19.02,20250102,9470,-2.22,20250317,6380,45.14,20240805,0.45,N,052330,500,82 억,,1865898,N,N,0,N,00,N +20250319,150534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-30,5,-0.32,363445065,39398,79.87,9320,9320,9140,12050,6490,9270,9224.96,11.29,0,8873,9436,9352,9226,9142,9016,9395,9185,83,2780,500,6670,10,1,16527174,1527,5.60,0.41,12,0.24,1651.00,22524.00,9470,20250317,-2.43,6380,20240805,44.83,9470,-2.43,20250317,7780,18.77,20250102,9470,-2.43,20250317,6380,44.83,20240805,0.45,N,052330,500,82 억,,1865898,N,N,0,N,00,N +20250319,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-50,5,-0.54,281757255,30560,61.96,9320,9320,9140,12050,6490,9270,9219.81,11.29,0,7481,9436,9352,9226,9142,9016,9395,9185,83,2780,500,6670,10,1,16527174,1524,5.58,0.41,12,0.18,1651.00,22524.00,9470,20250317,-2.64,6380,20240805,44.51,9470,-2.64,20250317,7780,18.51,20250102,9470,-2.64,20250317,6380,44.51,20240805,0.45,N,052330,500,82 억,,1865898,N,N,0,N,00,N +20250319,130533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-30,5,-0.32,259059960,28094,56.96,9320,9320,9140,12050,6490,9270,9221.18,11.29,0,7161,9436,9352,9226,9142,9016,9395,9185,83,2780,500,6670,10,1,16527174,1527,5.60,0.41,12,0.17,1651.00,22524.00,9470,20250317,-2.43,6380,20240805,44.83,9470,-2.43,20250317,7780,18.77,20250102,9470,-2.43,20250317,6380,44.83,20240805,0.45,N,052330,500,82 억,,1865898,N,N,0,N,00,N +20250319,120533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-50,5,-0.54,251152820,27237,55.22,9320,9320,9140,12050,6490,9270,9221.02,11.29,0,6756,9436,9352,9226,9142,9016,9395,9185,83,2780,500,6670,10,1,16527174,1524,5.58,0.41,12,0.16,1651.00,22524.00,9470,20250317,-2.64,6380,20240805,44.51,9470,-2.64,20250317,7780,18.51,20250102,9470,-2.64,20250317,6380,44.51,20240805,0.45,N,052330,500,82 억,,1865898,N,N,0,N,00,N +20250319,110533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-50,5,-0.54,243003570,26354,53.43,9320,9320,9140,12050,6490,9270,9220.75,11.29,0,6054,9436,9352,9226,9142,9016,9395,9185,83,2780,500,6670,10,1,16527174,1524,5.58,0.41,12,0.16,1651.00,22524.00,9470,20250317,-2.64,6380,20240805,44.51,9470,-2.64,20250317,7780,18.51,20250102,9470,-2.64,20250317,6380,44.51,20240805,0.45,N,052330,500,82 억,,1865898,N,N,0,N,00,N +20250319,100534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-40,5,-0.43,86234360,9304,18.86,9320,9320,9200,12050,6490,9270,9268.53,11.29,0,-951,9436,9352,9226,9142,9016,9395,9185,83,2780,500,6670,10,1,16527174,1525,5.59,0.41,12,0.06,1651.00,22524.00,9470,20250317,-2.53,6380,20240805,44.67,9470,-2.53,20250317,7780,18.64,20250102,9470,-2.53,20250317,6380,44.67,20240805,0.45,N,052330,500,82 억,,1865898,N,N,0,N,00,N +20250319,090535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-30,5,-0.32,41080930,4410,8.94,9320,9320,9240,12050,6490,9270,9315.40,11.29,0,-882,9436,9352,9226,9142,9016,9395,9185,83,2780,500,6670,10,1,16527174,1527,5.60,0.41,12,0.03,1651.00,22524.00,9470,20250317,-2.43,6380,20240805,44.83,9470,-2.43,20250317,7780,18.77,20250102,9470,-2.43,20250317,6380,44.83,20240805,0.45,N,052330,500,82 억,,1865898,N,N,0,N,00,N 20250318,160531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,10,2,0.11,454350335,49321,33.50,9260,9310,9100,12030,6490,9260,9212.11,11.28,0,894,9746,9502,9226,8982,8706,9625,9105,83,2770,500,6660,10,1,16527174,1532,5.61,0.41,12,0.30,1651.00,22524.00,9470,20250317,-2.11,6380,20240805,45.30,9470,-2.11,20250317,7780,19.15,20250102,9470,-2.11,20250317,6380,45.30,20240805,0.45,N,052330,500,82 억,,1864716,N,N,0,N,00,N 20250318,150534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,10,2,0.11,432497205,46962,31.90,9260,9310,9100,12030,6490,9260,9209.51,11.28,0,187,9746,9502,9226,8982,8706,9625,9105,83,2770,500,6660,10,1,16527174,1532,5.61,0.41,12,0.28,1651.00,22524.00,9470,20250317,-2.11,6380,20240805,45.30,9470,-2.11,20250317,7780,19.15,20250102,9470,-2.11,20250317,6380,45.30,20240805,0.45,N,052330,500,82 억,,1864716,N,N,0,N,00,N 20250318,140533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-30,5,-0.32,291859925,31825,21.62,9260,9270,9100,12030,6490,9260,9170.78,11.28,0,-1948,9746,9502,9226,8982,8706,9625,9105,83,2770,500,6660,10,1,16527174,1525,5.59,0.41,12,0.19,1651.00,22524.00,9470,20250317,-2.53,6380,20240805,44.67,9470,-2.53,20250317,7780,18.64,20250102,9470,-2.53,20250317,6380,44.67,20240805,0.45,N,052330,500,82 억,,1864716,N,N,0,N,00,N diff --git a/052400/price/prices-20250301.csv b/052400/price/prices-20250301.csv index 4fa1488a88eb..80a5942315ad 100644 --- a/052400/price/prices-20250301.csv +++ b/052400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27900,-800,5,-2.79,7769907250,275706,190.51,28900,29050,27600,37300,20100,28700,28181.94,2.70,0,-25381,29766,29232,28766,28232,27766,29000,28000,78,8600,500,20660,50,1,14563291,4063,13.75,2.03,12,1.89,2029.00,13749.00,33800,20241216,-17.46,12000,20240805,132.50,30000,-7.00,20250102,20500,36.10,20250203,33800,-17.46,20241216,12000,132.50,20240805,3.63,N,052400,500,77 억,,392561,N,N,2127,N,00,N +20250319,150534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27800,-900,5,-3.14,7365425150,261155,180.46,28900,29050,27600,37300,20100,28700,28203.27,2.70,0,-19853,29766,29232,28766,28232,27766,29000,28000,78,8600,500,20660,50,1,14563291,4049,13.70,2.02,12,1.79,2029.00,13749.00,33800,20241216,-17.75,12000,20240805,131.67,30000,-7.33,20250102,20500,35.61,20250203,33800,-17.75,20241216,12000,131.67,20240805,3.63,N,052400,500,77 억,,392561,N,N,50,N,00,N +20250319,140536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27850,-850,5,-2.96,6143808375,217374,150.21,28900,29050,27600,37300,20100,28700,28263.77,2.70,0,-20076,29766,29232,28766,28232,27766,29000,28000,78,8600,500,20660,50,1,14563291,4056,13.73,2.03,12,1.49,2029.00,13749.00,33800,20241216,-17.60,12000,20240805,132.08,30000,-7.17,20250102,20500,35.85,20250203,33800,-17.60,20241216,12000,132.08,20240805,3.63,N,052400,500,77 억,,392561,N,N,50,N,00,N +20250319,130534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27800,-900,5,-3.14,5219807825,184046,127.18,28900,29050,27800,37300,20100,28700,28361.43,2.70,0,-21602,29766,29232,28766,28232,27766,29000,28000,78,8600,500,20660,50,1,14563291,4049,13.70,2.02,12,1.26,2029.00,13749.00,33800,20241216,-17.75,12000,20240805,131.67,30000,-7.33,20250102,20500,35.61,20250203,33800,-17.75,20241216,12000,131.67,20240805,3.63,N,052400,500,77 억,,392561,N,N,50,N,00,N +20250319,120533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28100,-600,5,-2.09,4451949975,156571,108.19,28900,29050,27950,37300,20100,28700,28434.06,2.70,0,-14098,29766,29232,28766,28232,27766,29000,28000,78,8600,500,20660,50,1,14563291,4092,13.85,2.04,12,1.08,2029.00,13749.00,33800,20241216,-16.86,12000,20240805,134.17,30000,-6.33,20250102,20500,37.07,20250203,33800,-16.86,20241216,12000,134.17,20240805,3.63,N,052400,500,77 억,,392561,N,N,50,N,00,N +20250319,110534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28150,-550,5,-1.92,3488313775,122233,84.46,28900,29050,28000,37300,20100,28700,28538.23,2.70,0,-12238,29766,29232,28766,28232,27766,29000,28000,78,8600,500,20660,50,1,14563291,4100,13.87,2.05,12,0.84,2029.00,13749.00,33800,20241216,-16.72,12000,20240805,134.58,30000,-6.17,20250102,20500,37.32,20250203,33800,-16.72,20241216,12000,134.58,20240805,3.63,N,052400,500,77 억,,392561,N,N,50,N,00,N +20250319,100535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28550,-150,5,-0.52,2293578625,79875,55.19,28900,29050,28350,37300,20100,28700,28714.60,2.70,0,-18432,29766,29232,28766,28232,27766,29000,28000,78,8600,500,20660,50,1,14563291,4158,14.07,2.08,12,0.55,2029.00,13749.00,33800,20241216,-15.53,12000,20240805,137.92,30000,-4.83,20250102,20500,39.27,20250203,33800,-15.53,20241216,12000,137.92,20240805,3.63,N,052400,500,77 억,,392561,N,N,50,N,00,N +20250319,090535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28700,0,3,0.00,442867925,15365,10.62,28900,29050,28600,37300,20100,28700,28823.17,2.70,0,-4326,29766,29232,28766,28232,27766,29000,28000,78,8600,500,20660,50,1,14563291,4180,14.14,2.09,12,0.11,2029.00,13749.00,33800,20241216,-15.09,12000,20240805,139.17,30000,-4.33,20250102,20500,40.00,20250203,33800,-15.09,20241216,12000,139.17,20240805,3.63,N,052400,500,77 억,,392561,N,N,50,N,00,N 20250318,160531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28700,-250,5,-0.86,4092880250,143007,84.58,28950,29300,28300,37600,20300,28950,28620.02,2.95,0,-37006,29916,29432,28516,28032,27116,29675,28275,78,8650,500,20840,50,1,14563291,4180,14.76,2.04,12,0.98,1945.00,14089.00,33800,20241216,-15.09,12000,20240805,139.17,30000,-4.33,20250102,20500,40.00,20250203,33800,-15.09,20241216,12000,139.17,20240805,3.61,N,052400,500,77 억,,429670,N,N,50,N,00,N 20250318,150534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28550,-400,5,-1.38,3851862750,134580,79.59,28950,29300,28300,37600,20300,28950,28621.36,2.95,0,-33575,29916,29432,28516,28032,27116,29675,28275,78,8650,500,20840,50,1,14563291,4158,14.68,2.03,12,0.92,1945.00,14089.00,33800,20241216,-15.53,12000,20240805,137.92,30000,-4.83,20250102,20500,39.27,20250203,33800,-15.53,20241216,12000,137.92,20240805,3.61,N,052400,500,77 억,,429670,N,N,8,N,00,N 20250318,140533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28550,-400,5,-1.38,3186257375,111212,65.77,28950,29300,28300,37600,20300,28950,28650.30,2.95,0,-25782,29916,29432,28516,28032,27116,29675,28275,78,8650,500,20840,50,1,14563291,4158,14.68,2.03,12,0.76,1945.00,14089.00,33800,20241216,-15.53,12000,20240805,137.92,30000,-4.83,20250102,20500,39.27,20250203,33800,-15.53,20241216,12000,137.92,20240805,3.61,N,052400,500,77 억,,429670,N,N,8,N,00,N diff --git a/052420/price/prices-20250301.csv b/052420/price/prices-20250301.csv index 17c4065df2ce..0fdbcca8fa2e 100644 --- a/052420/price/prices-20250301.csv +++ b/052420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1418,0,3,0.00,490266714,347575,140.99,1415,1425,1397,1843,993,1418,1410.50,4.90,0,6807,1436,1427,1421,1412,1406,1424,1409,465,425,500,930,1,1,90289754,1280,9.45,0.51,12,0.38,150.00,2762.00,2915,20240812,-51.36,1241,20241209,14.26,1589,-10.76,20250226,1374,3.20,20250310,2915,-51.36,20240812,1241,14.26,20241209,4.59,N,052420,500,465 억,,4425008,N,N,0,N,00,N +20250319,150534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1416,-2,5,-0.14,450321769,319378,129.55,1415,1425,1397,1843,993,1418,1410.00,4.90,0,-912,1436,1427,1421,1412,1406,1424,1409,465,425,500,930,1,1,90289754,1279,9.44,0.51,12,0.35,150.00,2762.00,2915,20240812,-51.42,1241,20241209,14.10,1589,-10.89,20250226,1374,3.06,20250310,2915,-51.42,20240812,1241,14.10,20241209,4.59,N,052420,500,465 억,,4425008,N,N,0,N,00,N +20250319,140536,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1415,-3,5,-0.21,397312960,281858,114.33,1415,1425,1397,1843,993,1418,1409.62,4.90,0,-8522,1436,1427,1421,1412,1406,1424,1409,465,425,500,930,1,1,90289754,1278,9.43,0.51,12,0.31,150.00,2762.00,2915,20240812,-51.46,1241,20241209,14.02,1589,-10.95,20250226,1374,2.98,20250310,2915,-51.46,20240812,1241,14.02,20241209,4.59,N,052420,500,465 억,,4425008,N,N,0,N,00,N +20250319,130534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1418,0,3,0.00,374592531,265800,107.82,1415,1425,1397,1843,993,1418,1409.30,4.90,0,-10149,1436,1427,1421,1412,1406,1424,1409,465,425,500,930,1,1,90289754,1280,9.45,0.51,12,0.29,150.00,2762.00,2915,20240812,-51.36,1241,20241209,14.26,1589,-10.76,20250226,1374,3.20,20250310,2915,-51.36,20240812,1241,14.26,20241209,4.59,N,052420,500,465 억,,4425008,N,N,0,N,00,N +20250319,120534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1417,-1,5,-0.07,348310070,247264,100.30,1415,1425,1397,1843,993,1418,1408.66,4.90,0,-17272,1436,1427,1421,1412,1406,1424,1409,465,425,500,930,1,1,90289754,1279,9.45,0.51,12,0.27,150.00,2762.00,2915,20240812,-51.39,1241,20241209,14.18,1589,-10.82,20250226,1374,3.13,20250310,2915,-51.39,20240812,1241,14.18,20241209,4.59,N,052420,500,465 억,,4425008,N,N,0,N,00,N +20250319,110534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1413,-5,5,-0.35,316898802,225078,91.30,1415,1425,1397,1843,993,1418,1407.95,4.90,0,-29475,1436,1427,1421,1412,1406,1424,1409,465,425,500,930,1,1,90289754,1276,9.42,0.51,12,0.25,150.00,2762.00,2915,20240812,-51.53,1241,20241209,13.86,1589,-11.08,20250226,1374,2.84,20250310,2915,-51.53,20240812,1241,13.86,20241209,4.59,N,052420,500,465 억,,4425008,N,N,0,N,00,N +20250319,100535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1419,1,2,0.07,258715403,183837,74.57,1415,1425,1397,1843,993,1418,1407.31,4.90,0,-23156,1436,1427,1421,1412,1406,1424,1409,465,425,500,930,1,1,90289754,1281,9.46,0.51,12,0.20,150.00,2762.00,2915,20240812,-51.32,1241,20241209,14.34,1589,-10.70,20250226,1374,3.28,20250310,2915,-51.32,20240812,1241,14.34,20241209,4.59,N,052420,500,465 억,,4425008,N,N,0,N,00,N +20250319,090536,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1410,-8,5,-0.56,23952578,16875,6.84,1415,1425,1410,1843,993,1418,1419.41,4.90,0,-1167,1436,1427,1421,1412,1406,1424,1409,465,425,500,930,1,1,90289754,1273,9.40,0.51,12,0.02,150.00,2762.00,2915,20240812,-51.63,1241,20241209,13.62,1589,-11.26,20250226,1374,2.62,20250310,2915,-51.63,20240812,1241,13.62,20241209,4.59,N,052420,500,465 억,,4425008,N,N,0,N,00,N 20250318,160532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1418,-3,5,-0.21,350145675,246350,64.58,1421,1430,1415,1847,995,1421,1421.34,4.92,0,-15472,1439,1430,1419,1410,1399,1434,1414,465,426,500,930,1,1,90289754,1280,9.45,0.51,12,0.27,150.00,2762.00,2915,20240812,-51.36,1241,20241209,14.26,1589,-10.76,20250226,1374,3.20,20250310,2915,-51.36,20240812,1241,14.26,20241209,4.60,N,052420,500,465 억,,4440646,N,N,0,N,00,N 20250318,150534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1416,-5,5,-0.35,325447601,228932,60.02,1421,1430,1415,1847,995,1421,1421.59,4.92,0,-12177,1439,1430,1419,1410,1399,1434,1414,465,426,500,930,1,1,90289754,1279,9.44,0.51,12,0.25,150.00,2762.00,2915,20240812,-51.42,1241,20241209,14.10,1589,-10.89,20250226,1374,3.06,20250310,2915,-51.42,20240812,1241,14.10,20241209,4.60,N,052420,500,465 억,,4440646,N,N,0,N,00,N 20250318,140533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1416,-5,5,-0.35,291115241,204689,53.66,1421,1430,1416,1847,995,1421,1422.23,4.92,0,-1734,1439,1430,1419,1410,1399,1434,1414,465,426,500,930,1,1,90289754,1279,9.44,0.51,12,0.23,150.00,2762.00,2915,20240812,-51.42,1241,20241209,14.10,1589,-10.89,20250226,1374,3.06,20250310,2915,-51.42,20240812,1241,14.10,20241209,4.60,N,052420,500,465 억,,4440646,N,N,0,N,00,N diff --git a/052460/price/prices-20250301.csv b/052460/price/prices-20250301.csv index b24f373811a6..d9892855dd41 100644 --- a/052460/price/prices-20250301.csv +++ b/052460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,0,3,0.00,74253905,32117,105.44,2315,2340,2290,3005,1625,2315,2311.98,3.53,0,-6680,2375,2345,2325,2295,2275,2335,2285,73,690,500,1570,5,1,14607936,338,7.42,0.75,12,0.22,312.00,3106.00,3920,20240327,-40.94,1911,20241209,21.14,3330,-30.48,20250109,1971,17.45,20250102,3920,-40.94,20240327,1911,21.14,20241209,1.51,N,052460,500,73 억,,516053,N,N,0,N,00,N +20250319,150534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,0,3,0.00,67035735,28999,95.20,2315,2340,2290,3005,1625,2315,2311.66,3.53,0,-6021,2375,2345,2325,2295,2275,2335,2285,73,690,500,1570,5,1,14607936,338,7.42,0.75,12,0.20,312.00,3106.00,3920,20240327,-40.94,1911,20241209,21.14,3330,-30.48,20250109,1971,17.45,20250102,3920,-40.94,20240327,1911,21.14,20241209,1.51,N,052460,500,73 억,,516053,N,N,0,N,00,N +20250319,140536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,5,2,0.22,65215910,28213,92.62,2315,2340,2290,3005,1625,2315,2311.56,3.53,0,-6016,2375,2345,2325,2295,2275,2335,2285,73,690,500,1570,5,1,14607936,339,7.44,0.75,12,0.19,312.00,3106.00,3920,20240327,-40.82,1911,20241209,21.40,3330,-30.33,20250109,1971,17.71,20250102,3920,-40.82,20240327,1911,21.40,20241209,1.51,N,052460,500,73 억,,516053,N,N,0,N,00,N +20250319,130534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,10,2,0.43,52034765,22539,74.00,2315,2335,2290,3005,1625,2315,2308.65,3.53,0,-3921,2375,2345,2325,2295,2275,2335,2285,73,690,500,1570,5,1,14607936,340,7.45,0.75,12,0.15,312.00,3106.00,3920,20240327,-40.69,1911,20241209,21.66,3330,-30.18,20250109,1971,17.96,20250102,3920,-40.69,20240327,1911,21.66,20241209,1.51,N,052460,500,73 억,,516053,N,N,0,N,00,N +20250319,120534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,0,3,0.00,39588095,17169,56.37,2315,2335,2290,3005,1625,2315,2305.79,3.53,0,-4501,2375,2345,2325,2295,2275,2335,2285,73,690,500,1570,5,1,14607936,338,7.42,0.75,12,0.12,312.00,3106.00,3920,20240327,-40.94,1911,20241209,21.14,3330,-30.48,20250109,1971,17.45,20250102,3920,-40.94,20240327,1911,21.14,20241209,1.51,N,052460,500,73 억,,516053,N,N,0,N,00,N +20250319,110534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-15,5,-0.65,29981105,13009,42.71,2315,2335,2290,3005,1625,2315,2304.64,3.53,0,-4440,2375,2345,2325,2295,2275,2335,2285,73,690,500,1570,5,1,14607936,336,7.37,0.74,12,0.09,312.00,3106.00,3920,20240327,-41.33,1911,20241209,20.36,3330,-30.93,20250109,1971,16.69,20250102,3920,-41.33,20240327,1911,20.36,20241209,1.51,N,052460,500,73 억,,516053,N,N,0,N,00,N +20250319,100535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-15,5,-0.65,17048720,7394,24.27,2315,2335,2290,3005,1625,2315,2305.75,3.53,0,-3388,2375,2345,2325,2295,2275,2335,2285,73,690,500,1570,5,1,14607936,336,7.37,0.74,12,0.05,312.00,3106.00,3920,20240327,-41.33,1911,20241209,20.36,3330,-30.93,20250109,1971,16.69,20250102,3920,-41.33,20240327,1911,20.36,20241209,1.51,N,052460,500,73 억,,516053,N,N,0,N,00,N +20250319,090536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-15,5,-0.65,1029440,445,1.46,2315,2315,2300,3005,1625,2315,2313.35,3.53,0,-280,2375,2345,2325,2295,2275,2335,2285,73,690,500,1570,5,1,14607936,336,7.37,0.74,12,0.00,312.00,3106.00,3920,20240327,-41.33,1911,20241209,20.36,3330,-30.93,20250109,1971,16.69,20250102,3920,-41.33,20240327,1911,20.36,20241209,1.51,N,052460,500,73 억,,516053,N,N,0,N,00,N 20250318,160532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-25,5,-1.07,70829952,30458,64.48,2350,2355,2305,3040,1640,2340,2325.50,3.58,0,-7283,2383,2361,2328,2306,2273,2372,2317,73,700,500,1590,5,1,14607936,338,7.42,0.75,12,0.21,312.00,3106.00,3920,20240327,-40.94,1911,20241209,21.14,3330,-30.48,20250109,1971,17.45,20250102,3920,-40.94,20240327,1911,21.14,20241209,1.51,N,052460,500,73 억,,522872,N,N,0,N,00,N 20250318,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-5,5,-0.21,68326167,29378,62.20,2350,2355,2305,3040,1640,2340,2325.76,3.58,0,-6925,2383,2361,2328,2306,2273,2372,2317,73,700,500,1590,5,1,14607936,341,7.48,0.75,12,0.20,312.00,3106.00,3920,20240327,-40.43,1911,20241209,22.19,3330,-29.88,20250109,1971,18.47,20250102,3920,-40.43,20240327,1911,22.19,20241209,1.51,N,052460,500,73 억,,522872,N,N,0,N,00,N 20250318,140534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-10,5,-0.43,51574855,22163,46.92,2350,2355,2305,3040,1640,2340,2327.07,3.58,0,-2633,2383,2361,2328,2306,2273,2372,2317,73,700,500,1590,5,1,14607936,340,7.47,0.75,12,0.15,312.00,3106.00,3920,20240327,-40.56,1911,20241209,21.93,3330,-30.03,20250109,1971,18.21,20250102,3920,-40.56,20240327,1911,21.93,20241209,1.51,N,052460,500,73 억,,522872,N,N,0,N,00,N diff --git a/052600/price/prices-20250301.csv b/052600/price/prices-20250301.csv index a66beb41081f..a0e96a962b2d 100644 --- a/052600/price/prices-20250301.csv +++ b/052600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160534,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4190,-20,5,-0.48,120619393,28895,22.94,4220,4240,4135,5470,2950,4210,4174.22,3.41,0,305,4373,4291,4228,4146,4083,4332,4187,58,1260,500,2690,5,1,11563700,485,19.67,1.32,12,0.25,213.00,3167.00,5660,20241128,-25.97,3250,20240805,28.92,4770,-12.16,20250106,3995,4.88,20250310,5660,-25.97,20241128,3250,28.92,20240805,1.89,N,052600,500,57 억,,394826,N,N,0,N,00,N +20250319,150535,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4145,-65,5,-1.54,110325345,26420,20.98,4220,4240,4135,5470,2950,4210,4175.63,3.41,0,519,4373,4291,4228,4146,4083,4332,4187,58,1260,500,2690,5,1,11563700,479,19.46,1.31,12,0.23,213.00,3167.00,5660,20241128,-26.77,3250,20240805,27.54,4770,-13.10,20250106,3995,3.75,20250310,5660,-26.77,20241128,3250,27.54,20240805,1.89,N,052600,500,57 억,,394826,N,N,0,N,00,N +20250319,140537,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4152,-58,5,-1.38,84006710,20070,15.94,4220,4240,4150,5470,2950,4210,4185.50,3.41,0,426,4373,4291,4228,4146,4083,4332,4187,58,1260,500,2690,5,1,11563700,480,19.49,1.31,12,0.17,213.00,3167.00,5660,20241128,-26.64,3250,20240805,27.75,4770,-12.96,20250106,3995,3.93,20250310,5660,-26.64,20241128,3250,27.75,20240805,1.89,N,052600,500,57 억,,394826,N,N,0,N,00,N +20250319,130535,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4165,-45,5,-1.07,75248927,17962,14.26,4220,4240,4150,5470,2950,4210,4189.17,3.41,0,286,4373,4291,4228,4146,4083,4332,4187,58,1260,500,2690,5,1,11563700,482,19.55,1.32,12,0.16,213.00,3167.00,5660,20241128,-26.41,3250,20240805,28.15,4770,-12.68,20250106,3995,4.26,20250310,5660,-26.41,20241128,3250,28.15,20240805,1.89,N,052600,500,57 억,,394826,N,N,0,N,00,N +20250319,120534,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4150,-60,5,-1.43,68722047,16395,13.02,4220,4240,4150,5470,2950,4210,4191.48,3.41,0,287,4373,4291,4228,4146,4083,4332,4187,58,1260,500,2690,5,1,11563700,480,19.48,1.31,12,0.14,213.00,3167.00,5660,20241128,-26.68,3250,20240805,27.69,4770,-13.00,20250106,3995,3.88,20250310,5660,-26.68,20241128,3250,27.69,20240805,1.89,N,052600,500,57 억,,394826,N,N,0,N,00,N +20250319,110534,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4165,-45,5,-1.07,57693467,13743,10.91,4220,4240,4150,5470,2950,4210,4197.89,3.41,0,179,4373,4291,4228,4146,4083,4332,4187,58,1260,500,2690,5,1,11563700,482,19.55,1.32,12,0.12,213.00,3167.00,5660,20241128,-26.41,3250,20240805,28.15,4770,-12.68,20250106,3995,4.26,20250310,5660,-26.41,20241128,3250,28.15,20240805,1.89,N,052600,500,57 억,,394826,N,N,0,N,00,N +20250319,100536,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4180,-30,5,-0.71,40053355,9506,7.55,4220,4240,4180,5470,2950,4210,4213.54,3.41,0,323,4373,4291,4228,4146,4083,4332,4187,58,1260,500,2690,5,1,11563700,483,19.62,1.32,12,0.08,213.00,3167.00,5660,20241128,-26.15,3250,20240805,28.62,4770,-12.37,20250106,3995,4.63,20250310,5660,-26.15,20241128,3250,28.62,20240805,1.89,N,052600,500,57 억,,394826,N,N,0,N,00,N +20250319,090536,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4215,5,2,0.12,4842075,1147,0.91,4220,4230,4215,5470,2950,4210,4223.24,3.41,0,-58,4373,4291,4228,4146,4083,4332,4187,58,1260,500,2690,5,1,11563700,487,19.79,1.33,12,0.01,213.00,3167.00,5660,20241128,-25.53,3250,20240805,29.69,4770,-11.64,20250106,3995,5.51,20250310,5660,-25.53,20241128,3250,29.69,20240805,1.89,N,052600,500,57 억,,394826,N,N,0,N,00,N 20250318,160532,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4210,55,2,1.32,531896040,125254,777.69,4170,4310,4165,5400,2910,4155,4246.57,3.44,0,-3188,4201,4177,4136,4112,4071,4190,4125,58,1245,500,2650,5,1,11563700,487,19.77,1.33,12,1.08,213.00,3167.00,5660,20241128,-25.62,3250,20240805,29.54,4770,-11.74,20250106,3995,5.38,20250310,5660,-25.62,20241128,3250,29.54,20240805,1.89,N,052600,500,57 억,,398181,N,N,0,N,00,N 20250318,150535,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4275,120,2,2.89,498262275,117302,728.31,4170,4310,4165,5400,2910,4155,4247.69,3.44,0,-3270,4201,4177,4136,4112,4071,4190,4125,58,1245,500,2650,5,1,11563700,494,20.07,1.35,12,1.01,213.00,3167.00,5660,20241128,-24.47,3250,20240805,31.54,4770,-10.38,20250106,3995,7.01,20250310,5660,-24.47,20241128,3250,31.54,20240805,1.89,N,052600,500,57 억,,398181,N,N,0,N,00,N 20250318,140534,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4265,110,2,2.65,403864519,95142,590.72,4170,4310,4165,5400,2910,4155,4244.86,3.44,0,-2639,4201,4177,4136,4112,4071,4190,4125,58,1245,500,2650,5,1,11563700,493,20.02,1.35,12,0.82,213.00,3167.00,5660,20241128,-24.65,3250,20240805,31.23,4770,-10.59,20250106,3995,6.76,20250310,5660,-24.65,20241128,3250,31.23,20240805,1.89,N,052600,500,57 억,,398181,N,N,0,N,00,N diff --git a/052670/price/prices-20250301.csv b/052670/price/prices-20250301.csv index c9336dd4f1c5..abb70175580f 100644 --- a/052670/price/prices-20250301.csv +++ b/052670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160534,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240307,0.00,2080,20240307,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240319,2080,0.00,20240319,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250319,150535,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240307,0.00,2080,20240307,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240319,2080,0.00,20240319,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250319,140537,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240307,0.00,2080,20240307,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240319,2080,0.00,20240319,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250319,130535,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240307,0.00,2080,20240307,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240319,2080,0.00,20240319,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250319,120535,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240307,0.00,2080,20240307,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240319,2080,0.00,20240319,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250319,110535,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240307,0.00,2080,20240307,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240319,2080,0.00,20240319,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250319,100536,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240307,0.00,2080,20240307,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240319,2080,0.00,20240319,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250319,090537,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240307,0.00,2080,20240307,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240319,2080,0.00,20240319,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250318,160532,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240306,0.00,2080,20240306,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240318,2080,0.00,20240318,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250318,150535,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240306,0.00,2080,20240306,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240318,2080,0.00,20240318,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250318,140534,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240306,0.00,2080,20240306,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240318,2080,0.00,20240318,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N diff --git a/052690/price/prices-20250301.csv b/052690/price/prices-20250301.csv index 5cf113a6c3ba..6bc232409536 100644 --- a/052690/price/prices-20250301.csv +++ b/052690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160534,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61900,-300,5,-0.48,5612453050,90114,71.38,62200,63100,61700,80800,43600,62200,62282.19,9.67,0,-4880,63333,62766,61833,61266,60333,63050,61550,76,18600,200,44780,100,1,38220000,23658,72.48,4.24,12,0.24,854.00,14589.00,98100,20240718,-36.90,49250,20241210,25.69,75900,-18.45,20250214,52900,17.01,20250102,98100,-36.90,20240718,49250,25.69,20241210,1.31,N,052690,200,76 억,,3695919,N,N,408,N,00,N +20250319,150535,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61850,-350,5,-0.56,4953795650,79483,62.96,62200,63100,61700,80800,43600,62200,62325.34,9.67,0,-4937,63333,62766,61833,61266,60333,63050,61550,76,18600,200,44780,100,1,38220000,23639,72.42,4.24,12,0.21,854.00,14589.00,98100,20240718,-36.95,49250,20241210,25.58,75900,-18.51,20250214,52900,16.92,20250102,98100,-36.95,20240718,49250,25.58,20241210,1.31,N,052690,200,76 억,,3695919,N,N,689,N,00,N +20250319,140537,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61800,-400,5,-0.64,4428841300,70988,56.23,62200,63100,61700,80800,43600,62200,62388.79,9.67,0,-6316,63333,62766,61833,61266,60333,63050,61550,76,18600,200,44780,100,1,38220000,23620,72.37,4.24,12,0.19,854.00,14589.00,98100,20240718,-37.00,49250,20241210,25.48,75900,-18.58,20250214,52900,16.82,20250102,98100,-37.00,20240718,49250,25.48,20241210,1.31,N,052690,200,76 억,,3695919,N,N,689,N,00,N +20250319,130535,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62000,-200,5,-0.32,3723685550,59593,47.20,62200,63100,62000,80800,43600,62200,62485.63,9.67,0,-7786,63333,62766,61833,61266,60333,63050,61550,76,18600,200,44780,100,1,38220000,23696,72.60,4.25,12,0.16,854.00,14589.00,98100,20240718,-36.80,49250,20241210,25.89,75900,-18.31,20250214,52900,17.20,20250102,98100,-36.80,20240718,49250,25.89,20241210,1.31,N,052690,200,76 억,,3695919,N,N,689,N,00,N +20250319,120535,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62100,-100,5,-0.16,3230114300,51644,40.91,62200,63100,62000,80800,43600,62200,62546.27,9.67,0,-7034,63333,62766,61833,61266,60333,63050,61550,76,18600,200,44780,100,1,38220000,23735,72.72,4.26,12,0.14,854.00,14589.00,98100,20240718,-36.70,49250,20241210,26.09,75900,-18.18,20250214,52900,17.39,20250102,98100,-36.70,20240718,49250,26.09,20241210,1.31,N,052690,200,76 억,,3695919,N,N,689,N,00,N +20250319,110535,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62200,0,3,0.00,2663851400,42531,33.69,62200,63100,62100,80800,43600,62200,62633.92,9.67,0,-5371,63333,62766,61833,61266,60333,63050,61550,76,18600,200,44780,100,1,38220000,23773,72.83,4.26,12,0.11,854.00,14589.00,98100,20240718,-36.60,49250,20241210,26.29,75900,-18.05,20250214,52900,17.58,20250102,98100,-36.60,20240718,49250,26.29,20241210,1.31,N,052690,200,76 억,,3695919,N,N,689,N,00,N +20250319,100536,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62450,250,2,0.40,2115099200,33722,26.71,62200,63100,62200,80800,43600,62200,62722.77,9.67,0,-1638,63333,62766,61833,61266,60333,63050,61550,76,18600,200,44780,100,1,38220000,23868,73.13,4.28,12,0.09,854.00,14589.00,98100,20240718,-36.34,49250,20241210,26.80,75900,-17.72,20250214,52900,18.05,20250102,98100,-36.34,20240718,49250,26.80,20241210,1.31,N,052690,200,76 억,,3695919,N,N,689,N,00,N +20250319,090537,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62300,100,2,0.16,215078800,3455,2.74,62200,62400,62200,80800,43600,62200,62252.57,9.67,0,1430,63333,62766,61833,61266,60333,63050,61550,76,18600,200,44780,100,1,38220000,23811,72.95,4.27,12,0.01,854.00,14589.00,98100,20240718,-36.49,49250,20241210,26.50,75900,-17.92,20250214,52900,17.77,20250102,98100,-36.49,20240718,49250,26.50,20241210,1.31,N,052690,200,76 억,,3695919,N,N,689,N,00,N 20250318,160533,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62200,300,2,0.48,7658511000,123793,59.14,61700,62400,60900,80400,43400,61900,61864.81,9.63,0,13214,66033,63966,62633,60566,59233,63300,59900,76,18500,200,44560,100,1,38220000,23773,72.83,4.26,12,0.32,854.00,14589.00,98100,20240718,-36.60,49250,20241210,26.29,75900,-18.05,20250214,52900,17.58,20250102,98100,-36.60,20240718,49250,26.29,20241210,1.31,N,052690,200,76 억,,3679979,N,N,689,N,00,N 20250318,150536,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62300,400,2,0.65,7026687800,113639,54.29,61700,62400,60900,80400,43400,61900,61833.39,9.63,0,10044,66033,63966,62633,60566,59233,63300,59900,76,18500,200,44560,100,1,38220000,23811,72.95,4.27,12,0.30,854.00,14589.00,98100,20240718,-36.49,49250,20241210,26.50,75900,-17.92,20250214,52900,17.77,20250102,98100,-36.49,20240718,49250,26.50,20241210,1.31,N,052690,200,76 억,,3679979,N,N,870,N,00,N 20250318,140535,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61800,-100,5,-0.16,5670900750,91861,43.88,61700,62300,60900,80400,43400,61900,61733.42,9.63,0,13472,66033,63966,62633,60566,59233,63300,59900,76,18500,200,44560,100,1,38220000,23620,72.37,4.24,12,0.24,854.00,14589.00,98100,20240718,-37.00,49250,20241210,25.48,75900,-18.58,20250214,52900,16.82,20250102,98100,-37.00,20240718,49250,25.48,20241210,1.31,N,052690,200,76 억,,3679979,N,N,870,N,00,N diff --git a/052710/price/prices-20250301.csv b/052710/price/prices-20250301.csv index 8ade99f3ae4b..d00a0cf52ced 100644 --- a/052710/price/prices-20250301.csv +++ b/052710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,-70,5,-0.95,499825910,67612,103.44,7380,7550,7240,9620,5180,7400,7392.56,0.91,0,-4909,7606,7502,7396,7292,7186,7555,7345,73,2220,500,5180,10,1,14615109,1071,-7.29,0.65,12,0.46,-1005.00,11290.00,8570,20240507,-14.47,2840,20241210,158.10,7550,-2.91,20250319,3695,98.38,20250102,8570,-14.47,20240507,2840,158.10,20241210,0.54,N,052710,500,73 억,,133087,N,N,0,N,00,N +20250319,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,-120,5,-1.62,478812570,64744,99.05,7380,7550,7240,9620,5180,7400,7395.47,0.91,0,-2434,7606,7502,7396,7292,7186,7555,7345,73,2220,500,5180,10,1,14615109,1064,-7.24,0.64,12,0.44,-1005.00,11290.00,8570,20240507,-15.05,2840,20241210,156.34,7550,-3.58,20250319,3695,97.02,20250102,8570,-15.05,20240507,2840,156.34,20241210,0.54,N,052710,500,73 억,,133087,N,N,0,N,00,N +20250319,140537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,-60,5,-0.81,377636390,50873,77.83,7380,7550,7310,9620,5180,7400,7423.12,0.91,0,-2468,7606,7502,7396,7292,7186,7555,7345,73,2220,500,5180,10,1,14615109,1073,-7.30,0.65,12,0.35,-1005.00,11290.00,8570,20240507,-14.35,2840,20241210,158.45,7550,-2.78,20250319,3695,98.65,20250102,8570,-14.35,20240507,2840,158.45,20241210,0.54,N,052710,500,73 억,,133087,N,N,0,N,00,N +20250319,130535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,-80,5,-1.08,338772360,45564,69.71,7380,7550,7310,9620,5180,7400,7435.09,0.91,0,-3606,7606,7502,7396,7292,7186,7555,7345,73,2220,500,5180,10,1,14615109,1070,-7.28,0.65,12,0.31,-1005.00,11290.00,8570,20240507,-14.59,2840,20241210,157.75,7550,-3.05,20250319,3695,98.11,20250102,8570,-14.59,20240507,2840,157.75,20241210,0.54,N,052710,500,73 억,,133087,N,N,0,N,00,N +20250319,120535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-50,5,-0.68,303870150,40802,62.42,7380,7550,7350,9620,5180,7400,7447.43,0.91,0,-3364,7606,7502,7396,7292,7186,7555,7345,73,2220,500,5180,10,1,14615109,1074,-7.31,0.65,12,0.28,-1005.00,11290.00,8570,20240507,-14.24,2840,20241210,158.80,7550,-2.65,20250319,3695,98.92,20250102,8570,-14.24,20240507,2840,158.80,20241210,0.54,N,052710,500,73 억,,133087,N,N,0,N,00,N +20250319,110535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,30,2,0.41,281493040,37764,57.78,7380,7550,7380,9620,5180,7400,7454.00,0.91,0,-3594,7606,7502,7396,7292,7186,7555,7345,73,2220,500,5180,10,1,14615109,1086,-7.39,0.66,12,0.26,-1005.00,11290.00,8570,20240507,-13.30,2840,20241210,161.62,7550,-1.59,20250319,3695,101.08,20250102,8570,-13.30,20240507,2840,161.62,20241210,0.54,N,052710,500,73 억,,133087,N,N,0,N,00,N +20250319,100536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,100,2,1.35,178880530,23932,36.61,7380,7550,7380,9620,5180,7400,7474.53,0.91,0,-2194,7606,7502,7396,7292,7186,7555,7345,73,2220,500,5180,10,1,14615109,1096,-7.46,0.66,12,0.16,-1005.00,11290.00,8570,20240507,-12.49,2840,20241210,164.08,7550,-0.66,20250319,3695,102.98,20250102,8570,-12.49,20240507,2840,164.08,20241210,0.54,N,052710,500,73 억,,133087,N,N,0,N,00,N +20250319,090537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,40,2,0.54,3767300,509,0.78,7380,7450,7380,9620,5180,7400,7401.38,0.91,0,306,7606,7502,7396,7292,7186,7555,7345,73,2220,500,5180,10,1,14615109,1087,-7.40,0.66,12,0.00,-1005.00,11290.00,8570,20240507,-13.19,2840,20241210,161.97,7500,-0.80,20250318,3695,101.35,20250102,8570,-13.19,20240507,2840,161.97,20241210,0.54,N,052710,500,73 억,,133087,N,N,0,N,00,N 20250318,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,60,2,0.82,479788185,64846,81.54,7340,7500,7290,9540,5140,7340,7398.89,0.97,0,-9369,7626,7482,7316,7172,7006,7555,7245,73,2200,500,5130,10,1,14615109,1082,-7.36,0.66,12,0.44,-1005.00,11290.00,8570,20240507,-13.65,2840,20241210,160.56,7500,-1.33,20250318,3695,100.27,20250102,8570,-13.65,20240507,2840,160.56,20241210,0.45,N,052710,500,73 억,,142115,N,N,0,N,00,N 20250318,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,90,2,1.23,471941195,63787,80.21,7340,7500,7290,9540,5140,7340,7398.70,0.97,0,-9671,7626,7482,7316,7172,7006,7555,7245,73,2200,500,5130,10,1,14615109,1086,-7.39,0.66,12,0.44,-1005.00,11290.00,8570,20240507,-13.30,2840,20241210,161.62,7500,-0.93,20250318,3695,101.08,20250102,8570,-13.30,20240507,2840,161.62,20241210,0.45,N,052710,500,73 억,,142115,N,N,0,N,00,N 20250318,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,60,2,0.82,375434945,50761,63.83,7340,7500,7290,9540,5140,7340,7396.13,0.97,0,-3915,7626,7482,7316,7172,7006,7555,7245,73,2200,500,5130,10,1,14615109,1082,-7.36,0.66,12,0.35,-1005.00,11290.00,8570,20240507,-13.65,2840,20241210,160.56,7500,-1.33,20250318,3695,100.27,20250102,8570,-13.65,20240507,2840,160.56,20241210,0.45,N,052710,500,73 억,,142115,N,N,0,N,00,N diff --git a/052770/price/prices-20250301.csv b/052770/price/prices-20250301.csv index 3c77248f7566..eee598449b4d 100644 --- a/052770/price/prices-20250301.csv +++ b/052770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,21,2,2.65,554859940,689450,25.72,804,825,786,1030,556,793,804.79,0.21,0,55659,1017,905,835,723,653,870,688,245,237,500,520,1,1,48979946,399,-7.14,2.94,12,1.41,-114.00,277.00,2450,20240312,-66.78,765,20250318,6.41,1665,-51.11,20250306,765,6.41,20250318,2100,-61.24,20240328,765,6.41,20250318,0.71,N,052770,500,244 억,,102506,N,N,0,N,00,N +20250319,150536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,23,2,2.90,530929059,660088,24.62,804,825,786,1030,556,793,804.34,0.21,0,48701,1017,905,835,723,653,870,688,245,237,500,520,1,1,48979946,400,-7.16,2.95,12,1.35,-114.00,277.00,2450,20240312,-66.69,765,20250318,6.67,1665,-50.99,20250306,765,6.67,20250318,2100,-61.14,20240328,765,6.67,20250318,0.71,N,052770,500,244 억,,102506,N,N,0,N,00,N +20250319,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,16,2,2.02,506570374,630028,23.50,804,825,786,1030,556,793,804.05,0.21,0,45942,1017,905,835,723,653,870,688,245,237,500,520,1,1,48979946,396,-7.10,2.92,12,1.29,-114.00,277.00,2450,20240312,-66.98,765,20250318,5.75,1665,-51.41,20250306,765,5.75,20250318,2100,-61.48,20240328,765,5.75,20250318,0.71,N,052770,500,244 억,,102506,N,N,0,N,00,N +20250319,130536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,817,24,2,3.03,464714445,578270,21.57,804,825,786,1030,556,793,803.64,0.21,0,48048,1017,905,835,723,653,870,688,245,237,500,520,1,1,48979946,400,-7.17,2.95,12,1.18,-114.00,277.00,2450,20240312,-66.65,765,20250318,6.80,1665,-50.93,20250306,765,6.80,20250318,2100,-61.10,20240328,765,6.80,20250318,0.71,N,052770,500,244 억,,102506,N,N,0,N,00,N +20250319,120535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,7,2,0.88,406382252,506385,18.89,804,825,786,1030,556,793,802.52,0.21,0,33429,1017,905,835,723,653,870,688,245,237,500,520,1,1,48979946,392,-7.02,2.89,12,1.03,-114.00,277.00,2450,20240312,-67.35,765,20250318,4.58,1665,-51.95,20250306,765,4.58,20250318,2100,-61.90,20240328,765,4.58,20250318,0.71,N,052770,500,244 억,,102506,N,N,0,N,00,N +20250319,110535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,-1,5,-0.13,375498007,467804,17.45,804,825,786,1030,556,793,802.69,0.21,0,37930,1017,905,835,723,653,870,688,245,237,500,520,1,1,48979946,388,-6.95,2.86,12,0.96,-114.00,277.00,2450,20240312,-67.67,765,20250318,3.53,1665,-52.43,20250306,765,3.53,20250318,2100,-62.29,20240328,765,3.53,20250318,0.71,N,052770,500,244 억,,102506,N,N,0,N,00,N +20250319,100537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,6,2,0.76,330482899,411319,15.34,804,825,786,1030,556,793,803.48,0.21,0,50527,1017,905,835,723,653,870,688,245,237,500,520,1,1,48979946,391,-7.01,2.88,12,0.84,-114.00,277.00,2450,20240312,-67.39,765,20250318,4.44,1665,-52.01,20250306,765,4.44,20250318,2100,-61.95,20240328,765,4.44,20250318,0.71,N,052770,500,244 억,,102506,N,N,0,N,00,N +20250319,090537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,4,2,0.50,38232585,48333,1.80,804,804,786,1030,556,793,791.01,0.21,0,11027,1017,905,835,723,653,870,688,245,237,500,520,1,1,48979946,390,-6.99,2.88,12,0.10,-114.00,277.00,2450,20240312,-67.47,765,20250318,4.18,1665,-52.13,20250306,765,4.18,20250318,2100,-62.05,20240328,765,4.18,20250318,0.71,N,052770,500,244 억,,102506,N,N,0,N,00,N 20250318,160533,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,793,-92,5,-10.40,2149636460,2675189,65.80,947,947,765,1150,620,885,803.46,0.49,0,-150399,1139,1011,936,808,733,974,771,245,265,500,580,1,1,48979946,388,-6.96,2.86,12,5.46,-114.00,277.00,2450,20240312,-67.63,765,20250318,3.66,1665,-52.37,20250306,765,3.66,20250318,2125,-62.68,20240318,765,3.66,20250318,0.77,N,052770,500,244 억,,240221,N,N,0,N,00,N 20250318,150536,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,783,-102,5,-11.53,2046043513,2543929,62.57,947,947,765,1150,620,885,804.18,0.49,0,-150599,1139,1011,936,808,733,974,771,245,265,500,580,1,1,48979946,384,-6.87,2.83,12,5.19,-114.00,277.00,2450,20240312,-68.04,765,20250318,2.35,1665,-52.97,20250306,765,2.35,20250318,2125,-63.15,20240318,765,2.35,20250318,0.77,N,052770,500,244 억,,240221,N,N,0,N,00,N 20250318,140535,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,782,-103,5,-11.64,1969225748,2445655,60.15,947,947,765,1150,620,885,805.08,0.49,0,-148984,1139,1011,936,808,733,974,771,245,265,500,580,1,1,48979946,383,-6.86,2.82,12,4.99,-114.00,277.00,2450,20240312,-68.08,765,20250318,2.22,1665,-53.03,20250306,765,2.22,20250318,2125,-63.20,20240318,765,2.22,20250318,0.77,N,052770,500,244 억,,240221,N,N,0,N,00,N diff --git a/052790/price/prices-20250301.csv b/052790/price/prices-20250301.csv index fe3fc94a6ad6..cbbc56a1e1dd 100644 --- a/052790/price/prices-20250301.csv +++ b/052790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-60,5,-0.90,80611200,12153,134.18,6690,6690,6590,8690,4690,6690,6633.03,48.63,0,-1307,6903,6796,6743,6636,6583,6770,6610,57,2000,500,4810,10,1,11330638,751,2.21,0.30,12,0.11,3004.00,22339.00,11280,20240319,-41.22,5660,20241113,17.14,8390,-20.98,20250221,6530,1.53,20250203,11280,-41.22,20240319,5660,17.14,20241113,1.43,N,052790,500,56 억,,5510078,N,N,0,N,00,N +20250319,150536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-40,5,-0.60,62240060,9379,103.56,6690,6690,6590,8690,4690,6690,6636.11,48.63,0,-2984,6903,6796,6743,6636,6583,6770,6610,57,2000,500,4810,10,1,11330638,753,2.21,0.30,12,0.08,3004.00,22339.00,11280,20240319,-41.05,5660,20241113,17.49,8390,-20.74,20250221,6530,1.84,20250203,11280,-41.05,20240319,5660,17.49,20241113,1.43,N,052790,500,56 억,,5510078,N,N,0,N,00,N +20250319,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-70,5,-1.05,58908490,8875,97.99,6690,6690,6590,8690,4690,6690,6637.58,48.63,0,-3090,6903,6796,6743,6636,6583,6770,6610,57,2000,500,4810,10,1,11330638,750,2.20,0.30,12,0.08,3004.00,22339.00,11280,20240319,-41.31,5660,20241113,16.96,8390,-21.10,20250221,6530,1.38,20250203,11280,-41.31,20240319,5660,16.96,20241113,1.43,N,052790,500,56 억,,5510078,N,N,0,N,00,N +20250319,130536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-50,5,-0.75,37822310,5700,62.93,6690,6690,6590,8690,4690,6690,6635.49,48.63,0,-826,6903,6796,6743,6636,6583,6770,6610,57,2000,500,4810,10,1,11330638,752,2.21,0.30,12,0.05,3004.00,22339.00,11280,20240319,-41.13,5660,20241113,17.31,8390,-20.86,20250221,6530,1.68,20250203,11280,-41.13,20240319,5660,17.31,20241113,1.43,N,052790,500,56 억,,5510078,N,N,0,N,00,N +20250319,120536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-40,5,-0.60,36746210,5538,61.15,6690,6690,6590,8690,4690,6690,6635.29,48.63,0,-727,6903,6796,6743,6636,6583,6770,6610,57,2000,500,4810,10,1,11330638,753,2.21,0.30,12,0.05,3004.00,22339.00,11280,20240319,-41.05,5660,20241113,17.49,8390,-20.74,20250221,6530,1.84,20250203,11280,-41.05,20240319,5660,17.49,20241113,1.43,N,052790,500,56 억,,5510078,N,N,0,N,00,N +20250319,110536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-50,5,-0.75,35837450,5401,59.63,6690,6690,6590,8690,4690,6690,6635.34,48.63,0,-712,6903,6796,6743,6636,6583,6770,6610,57,2000,500,4810,10,1,11330638,752,2.21,0.30,12,0.05,3004.00,22339.00,11280,20240319,-41.13,5660,20241113,17.31,8390,-20.86,20250221,6530,1.68,20250203,11280,-41.13,20240319,5660,17.31,20241113,1.43,N,052790,500,56 억,,5510078,N,N,0,N,00,N +20250319,100537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-30,5,-0.45,17421990,2615,28.87,6690,6690,6640,8690,4690,6690,6662.33,48.63,0,-71,6903,6796,6743,6636,6583,6770,6610,57,2000,500,4810,10,1,11330638,755,2.22,0.30,12,0.02,3004.00,22339.00,11280,20240319,-40.96,5660,20241113,17.67,8390,-20.62,20250221,6530,1.99,20250203,11280,-40.96,20240319,5660,17.67,20241113,1.43,N,052790,500,56 억,,5510078,N,N,0,N,00,N +20250319,090538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,0,3,0.00,668640,100,1.10,6690,6690,6670,8690,4690,6690,6686.40,48.63,0,-1,6903,6796,6743,6636,6583,6770,6610,57,2000,500,4810,10,1,11330638,758,2.23,0.30,12,0.00,3004.00,22339.00,11280,20240319,-40.69,5660,20241113,18.20,8390,-20.26,20250221,6530,2.45,20250203,11280,-40.69,20240319,5660,18.20,20241113,1.43,N,052790,500,56 억,,5510078,N,N,0,N,00,N 20250318,160534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-80,5,-1.18,61139940,9057,90.55,6770,6850,6690,8800,4740,6770,6750.57,48.65,0,-2280,6930,6850,6790,6710,6650,6820,6680,57,2030,500,4870,10,1,11330638,758,2.23,0.30,12,0.08,3004.00,22339.00,11280,20240319,-40.69,5660,20241113,18.20,8390,-20.26,20250221,6530,2.45,20250203,11280,-40.69,20240319,5660,18.20,20241113,1.43,N,052790,500,56 억,,5512358,N,N,0,N,00,N 20250318,150536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,-50,5,-0.74,52320080,7740,77.38,6770,6850,6710,8800,4740,6770,6759.70,48.65,0,-2078,6930,6850,6790,6710,6650,6820,6680,57,2030,500,4870,10,1,11330638,761,2.24,0.30,12,0.07,3004.00,22339.00,11280,20240319,-40.43,5660,20241113,18.73,8390,-19.90,20250221,6530,2.91,20250203,11280,-40.43,20240319,5660,18.73,20241113,1.43,N,052790,500,56 억,,5512358,N,N,0,N,00,N 20250318,140535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-30,5,-0.44,42737440,6314,63.13,6770,6850,6710,8800,4740,6770,6768.68,48.65,0,-1577,6930,6850,6790,6710,6650,6820,6680,57,2030,500,4870,10,1,11330638,764,2.24,0.30,12,0.06,3004.00,22339.00,11280,20240319,-40.25,5660,20241113,19.08,8390,-19.67,20250221,6530,3.22,20250203,11280,-40.25,20240319,5660,19.08,20241113,1.43,N,052790,500,56 억,,5512358,N,N,0,N,00,N diff --git a/052860/price/prices-20250301.csv b/052860/price/prices-20250301.csv index 96547f9bba3c..724c30b73865 100644 --- a/052860/price/prices-20250301.csv +++ b/052860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,-30,5,-1.47,89100562,44535,109.45,2010,2070,1993,2645,1425,2035,2000.69,1.83,0,3825,2161,2097,2051,1987,1941,2075,1965,89,610,500,1220,5,1,17862854,358,-117.94,0.74,12,0.25,-17.00,2725.00,3285,20240429,-38.96,1400,20241113,43.21,2390,-16.11,20250307,1625,23.38,20250203,3285,-38.96,20240429,1400,43.21,20241113,0.24,N,052860,500,89 억,,327453,N,N,0,N,00,N +20250319,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1996,-39,5,-1.92,87024906,43499,106.91,2010,2070,1993,2645,1425,2035,2000.62,1.83,0,3958,2161,2097,2051,1987,1941,2075,1965,89,610,500,1220,1,1,17862854,357,-117.41,0.73,12,0.24,-17.00,2725.00,3285,20240429,-39.24,1400,20241113,42.57,2390,-16.49,20250307,1625,22.83,20250203,3285,-39.24,20240429,1400,42.57,20241113,0.24,N,052860,500,89 억,,327453,N,N,0,N,00,N +20250319,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,-30,5,-1.47,67621789,33790,83.04,2010,2070,1993,2645,1425,2035,2001.24,1.83,0,2913,2161,2097,2051,1987,1941,2075,1965,89,610,500,1220,5,1,17862854,358,-117.94,0.74,12,0.19,-17.00,2725.00,3285,20240429,-38.96,1400,20241113,43.21,2390,-16.11,20250307,1625,23.38,20250203,3285,-38.96,20240429,1400,43.21,20241113,0.24,N,052860,500,89 억,,327453,N,N,0,N,00,N +20250319,130536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1996,-39,5,-1.92,55642912,27803,68.33,2010,2070,1993,2645,1425,2035,2001.33,1.83,0,2848,2161,2097,2051,1987,1941,2075,1965,89,610,500,1220,1,1,17862854,357,-117.41,0.73,12,0.16,-17.00,2725.00,3285,20240429,-39.24,1400,20241113,42.57,2390,-16.49,20250307,1625,22.83,20250203,3285,-39.24,20240429,1400,42.57,20241113,0.24,N,052860,500,89 억,,327453,N,N,0,N,00,N +20250319,120536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1996,-39,5,-1.92,52940485,26449,65.00,2010,2070,1993,2645,1425,2035,2001.61,1.83,0,2172,2161,2097,2051,1987,1941,2075,1965,89,610,500,1220,1,1,17862854,357,-117.41,0.73,12,0.15,-17.00,2725.00,3285,20240429,-39.24,1400,20241113,42.57,2390,-16.49,20250307,1625,22.83,20250203,3285,-39.24,20240429,1400,42.57,20241113,0.24,N,052860,500,89 억,,327453,N,N,0,N,00,N +20250319,110536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1995,-40,5,-1.97,46437607,23190,56.99,2010,2070,1993,2645,1425,2035,2002.48,1.83,0,1641,2161,2097,2051,1987,1941,2075,1965,89,610,500,1220,1,1,17862854,356,-117.35,0.73,12,0.13,-17.00,2725.00,3285,20240429,-39.27,1400,20241113,42.50,2390,-16.53,20250307,1625,22.77,20250203,3285,-39.27,20240429,1400,42.50,20241113,0.24,N,052860,500,89 억,,327453,N,N,0,N,00,N +20250319,100537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1996,-39,5,-1.92,44460843,22199,54.56,2010,2070,1993,2645,1425,2035,2002.83,1.83,0,1640,2161,2097,2051,1987,1941,2075,1965,89,610,500,1220,1,1,17862854,357,-117.41,0.73,12,0.12,-17.00,2725.00,3285,20240429,-39.24,1400,20241113,42.57,2390,-16.49,20250307,1625,22.83,20250203,3285,-39.24,20240429,1400,42.57,20241113,0.24,N,052860,500,89 억,,327453,N,N,0,N,00,N +20250319,090538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,35,2,1.72,30579690,15265,37.52,2010,2070,2000,2645,1425,2035,2003.26,1.83,0,646,2161,2097,2051,1987,1941,2075,1965,89,610,500,1220,5,1,17862854,370,-121.76,0.76,12,0.09,-17.00,2725.00,3285,20240429,-36.99,1400,20241113,47.86,2390,-13.39,20250307,1625,27.38,20250203,3285,-36.99,20240429,1400,47.86,20241113,0.24,N,052860,500,89 억,,327453,N,N,0,N,00,N 20250318,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,-65,5,-3.10,82593075,40689,201.59,2110,2115,2005,2730,1470,2100,2029.86,1.74,0,-1012,2213,2156,2083,2026,1953,2120,1990,89,630,500,1260,5,1,17862854,364,-119.71,0.75,12,0.23,-17.00,2725.00,3285,20240429,-38.05,1400,20241113,45.36,2390,-14.85,20250307,1625,25.23,20250203,3285,-38.05,20240429,1400,45.36,20241113,0.24,N,052860,500,89 억,,311402,N,N,0,N,00,N 20250318,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,-85,5,-4.05,77795380,38328,189.89,2110,2115,2005,2730,1470,2100,2029.73,1.74,0,-624,2213,2156,2083,2026,1953,2120,1990,89,630,500,1260,5,1,17862854,360,-118.53,0.74,12,0.21,-17.00,2725.00,3285,20240429,-38.66,1400,20241113,43.93,2390,-15.69,20250307,1625,24.00,20250203,3285,-38.66,20240429,1400,43.93,20241113,0.24,N,052860,500,89 억,,311402,N,N,0,N,00,N 20250318,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,-65,5,-3.10,53874770,26445,131.02,2110,2115,2015,2730,1470,2100,2037.24,1.74,0,-493,2213,2156,2083,2026,1953,2120,1990,89,630,500,1260,5,1,17862854,364,-119.71,0.75,12,0.15,-17.00,2725.00,3285,20240429,-38.05,1400,20241113,45.36,2390,-14.85,20250307,1625,25.23,20250203,3285,-38.05,20240429,1400,45.36,20241113,0.24,N,052860,500,89 억,,311402,N,N,0,N,00,N diff --git a/052900/price/prices-20250301.csv b/052900/price/prices-20250301.csv index 7d997c23549a..dccbced25660 100644 --- a/052900/price/prices-20250301.csv +++ b/052900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,977,11,2,1.14,175401045,178808,238.21,965,991,962,1255,677,966,980.95,1.62,0,478,989,977,969,957,949,973,953,276,289,500,670,1,1,55107517,538,12.21,0.45,12,0.32,80.00,2165.00,1700,20240402,-42.53,783,20241209,24.78,1125,-13.16,20250221,864,13.08,20250102,1700,-42.53,20240402,783,24.78,20241209,2.26,N,052900,500,275 억,,891888,N,N,0,N,00,N +20250319,150537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,977,11,2,1.14,174510871,177896,237.00,965,991,962,1255,677,966,980.97,1.62,0,-122,989,977,969,957,949,973,953,276,289,500,670,1,1,55107517,538,12.21,0.45,12,0.32,80.00,2165.00,1700,20240402,-42.53,783,20241209,24.78,1125,-13.16,20250221,864,13.08,20250102,1700,-42.53,20240402,783,24.78,20241209,2.26,N,052900,500,275 억,,891888,N,N,0,N,00,N +20250319,140538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,14,2,1.45,156464386,159437,212.40,965,991,962,1255,677,966,981.36,1.62,0,-1059,989,977,969,957,949,973,953,276,289,500,670,1,1,55107517,540,12.25,0.45,12,0.29,80.00,2165.00,1700,20240402,-42.35,783,20241209,25.16,1125,-12.89,20250221,864,13.43,20250102,1700,-42.35,20240402,783,25.16,20241209,2.26,N,052900,500,275 억,,891888,N,N,0,N,00,N +20250319,130537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,984,18,2,1.86,140604236,143212,190.79,965,991,962,1255,677,966,981.79,1.62,0,-2030,989,977,969,957,949,973,953,276,289,500,670,1,1,55107517,542,12.30,0.45,12,0.26,80.00,2165.00,1700,20240402,-42.12,783,20241209,25.67,1125,-12.53,20250221,864,13.89,20250102,1700,-42.12,20240402,783,25.67,20241209,2.26,N,052900,500,275 억,,891888,N,N,0,N,00,N +20250319,120536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,985,19,2,1.97,97905550,99889,133.07,965,991,962,1255,677,966,980.14,1.62,0,-2776,989,977,969,957,949,973,953,276,289,500,670,1,1,55107517,543,12.31,0.45,12,0.18,80.00,2165.00,1700,20240402,-42.06,783,20241209,25.80,1125,-12.44,20250221,864,14.00,20250102,1700,-42.06,20240402,783,25.80,20241209,2.26,N,052900,500,275 억,,891888,N,N,0,N,00,N +20250319,110536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,978,12,2,1.24,76674671,78265,104.27,965,991,962,1255,677,966,979.68,1.62,0,-2877,989,977,969,957,949,973,953,276,289,500,670,1,1,55107517,539,12.22,0.45,12,0.14,80.00,2165.00,1700,20240402,-42.47,783,20241209,24.90,1125,-13.07,20250221,864,13.19,20250102,1700,-42.47,20240402,783,24.90,20241209,2.26,N,052900,500,275 억,,891888,N,N,0,N,00,N +20250319,100538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,982,16,2,1.66,44947902,45957,61.22,965,987,962,1255,677,966,978.04,1.62,0,-2694,989,977,969,957,949,973,953,276,289,500,670,1,1,55107517,541,12.28,0.45,12,0.08,80.00,2165.00,1700,20240402,-42.24,783,20241209,25.42,1125,-12.71,20250221,864,13.66,20250102,1700,-42.24,20240402,783,25.42,20241209,2.26,N,052900,500,275 억,,891888,N,N,0,N,00,N +20250319,090538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,966,0,3,0.00,398558,413,0.55,965,966,962,1255,677,966,965.03,1.62,0,-167,989,977,969,957,949,973,953,276,289,500,670,1,1,55107517,532,12.07,0.45,12,0.00,80.00,2165.00,1700,20240402,-43.18,783,20241209,23.37,1125,-14.13,20250221,864,11.81,20250102,1700,-43.18,20240402,783,23.37,20241209,2.26,N,052900,500,275 억,,891888,N,N,0,N,00,N 20250318,160534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,966,-14,5,-1.43,72635244,75044,138.89,981,981,961,1274,686,980,967.90,1.62,0,-5100,994,986,976,968,958,991,973,276,294,500,680,1,1,55107517,532,12.07,0.45,12,0.14,80.00,2165.00,1700,20240402,-43.18,783,20241209,23.37,1125,-14.13,20250221,864,11.81,20250102,1700,-43.18,20240402,783,23.37,20241209,2.26,N,052900,500,275 억,,892537,N,N,0,N,00,N 20250318,150537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,967,-13,5,-1.33,70304926,72625,134.42,981,981,961,1274,686,980,968.05,1.62,0,-4572,994,986,976,968,958,991,973,276,294,500,680,1,1,55107517,533,12.09,0.45,12,0.13,80.00,2165.00,1700,20240402,-43.12,783,20241209,23.50,1125,-14.04,20250221,864,11.92,20250102,1700,-43.12,20240402,783,23.50,20241209,2.26,N,052900,500,275 억,,892537,N,N,0,N,00,N 20250318,140536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,967,-13,5,-1.33,60748733,62704,116.05,981,981,963,1274,686,980,968.82,1.62,0,-4487,994,986,976,968,958,991,973,276,294,500,680,1,1,55107517,533,12.09,0.45,12,0.11,80.00,2165.00,1700,20240402,-43.12,783,20241209,23.50,1125,-14.04,20250221,864,11.92,20250102,1700,-43.12,20240402,783,23.50,20241209,2.26,N,052900,500,275 억,,892537,N,N,0,N,00,N diff --git a/052960/price/prices-20250301.csv b/052960/price/prices-20250301.csv index 741afb00afa2..c3eed07b69c6 100644 --- a/052960/price/prices-20250301.csv +++ b/052960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160536,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250319,150537,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250319,140539,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250319,130537,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250319,120537,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250319,110537,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250319,100538,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250319,090539,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250318,160534,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2693,2596,2498,2401,2303,2547,2352,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250318,150537,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2693,2596,2498,2401,2303,2547,2352,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250318,140536,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2693,2596,2498,2401,2303,2547,2352,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N diff --git a/053030/price/prices-20250301.csv b/053030/price/prices-20250301.csv index 742fa9f58c14..4d134dc0beb5 100644 --- a/053030/price/prices-20250301.csv +++ b/053030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160536,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16060,-180,5,-1.11,4565456085,286307,72.18,16190,16280,15790,21100,11370,16240,15945.96,5.19,0,-1048,16780,16510,16300,16030,15820,16405,15925,163,4860,500,10060,10,1,32684188,5249,109.25,2.67,12,0.88,147.00,6020.00,27300,20240924,-41.17,10900,20240307,47.34,23250,-30.92,20250204,15130,6.15,20250310,27300,-41.17,20240924,12100,32.73,20240411,7.46,N,053030,500,163 억,,1696420,N,N,488,N,00,N +20250319,150537,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16010,-230,5,-1.42,4154277375,260690,65.72,16190,16280,15790,21100,11370,16240,15935.70,5.19,0,-10413,16780,16510,16300,16030,15820,16405,15925,163,4860,500,10060,10,1,32684188,5233,108.91,2.66,12,0.80,147.00,6020.00,27300,20240924,-41.36,10900,20240307,46.88,23250,-31.14,20250204,15130,5.82,20250310,27300,-41.36,20240924,12100,32.31,20240411,7.46,N,053030,500,163 억,,1696420,N,N,1595,N,00,N +20250319,140539,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15890,-350,5,-2.16,3583029190,224870,56.69,16190,16280,15790,21100,11370,16240,15933.78,5.19,0,-20937,16780,16510,16300,16030,15820,16405,15925,163,4860,500,10060,10,1,32684188,5194,108.10,2.64,12,0.69,147.00,6020.00,27300,20240924,-41.79,10900,20240307,45.78,23250,-31.66,20250204,15130,5.02,20250310,27300,-41.79,20240924,12100,31.32,20240411,7.46,N,053030,500,163 억,,1696420,N,N,1595,N,00,N +20250319,130537,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15850,-390,5,-2.40,2921509980,183073,46.16,16190,16280,15820,21100,11370,16240,15958.17,5.19,0,-23684,16780,16510,16300,16030,15820,16405,15925,163,4860,500,10060,10,1,32684188,5180,107.82,2.63,12,0.56,147.00,6020.00,27300,20240924,-41.94,10900,20240307,45.41,23250,-31.83,20250204,15130,4.76,20250310,27300,-41.94,20240924,12100,30.99,20240411,7.46,N,053030,500,163 억,,1696420,N,N,1595,N,00,N +20250319,120537,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15860,-380,5,-2.34,2719152475,170313,42.94,16190,16280,15820,21100,11370,16240,15965.62,5.19,0,-23960,16780,16510,16300,16030,15820,16405,15925,163,4860,500,10060,10,1,32684188,5184,107.89,2.63,12,0.52,147.00,6020.00,27300,20240924,-41.90,10900,20240307,45.50,23250,-31.78,20250204,15130,4.82,20250310,27300,-41.90,20240924,12100,31.07,20240411,7.46,N,053030,500,163 억,,1696420,N,N,1595,N,00,N +20250319,110537,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15890,-350,5,-2.16,2469982600,154602,38.98,16190,16280,15820,21100,11370,16240,15976.39,5.19,0,-26228,16780,16510,16300,16030,15820,16405,15925,163,4860,500,10060,10,1,32684188,5194,108.10,2.64,12,0.47,147.00,6020.00,27300,20240924,-41.79,10900,20240307,45.78,23250,-31.66,20250204,15130,5.02,20250310,27300,-41.79,20240924,12100,31.32,20240411,7.46,N,053030,500,163 억,,1696420,N,N,1595,N,00,N +20250319,100538,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15830,-410,5,-2.52,1944436580,121420,30.61,16190,16280,15820,21100,11370,16240,16014.13,5.19,0,-30258,16780,16510,16300,16030,15820,16405,15925,163,4860,500,10060,10,1,32684188,5174,107.69,2.63,12,0.37,147.00,6020.00,27300,20240924,-42.01,10900,20240307,45.23,23250,-31.91,20250204,15130,4.63,20250310,27300,-42.01,20240924,12100,30.83,20240411,7.46,N,053030,500,163 억,,1696420,N,N,1595,N,00,N +20250319,090539,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16120,-120,5,-0.74,257070940,15955,4.02,16190,16200,16050,21100,11370,16240,16112.23,5.19,0,523,16780,16510,16300,16030,15820,16405,15925,163,4860,500,10060,10,1,32684188,5269,109.66,2.68,12,0.05,147.00,6020.00,27300,20240924,-40.95,10900,20240307,47.89,23250,-30.67,20250204,15130,6.54,20250310,27300,-40.95,20240924,12100,33.22,20240411,7.46,N,053030,500,163 억,,1696420,N,N,1595,N,00,N 20250318,160535,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16240,-340,5,-2.05,6411078015,393684,115.81,16470,16570,16090,21550,11610,16580,16284.88,5.25,0,-12893,16966,16772,16496,16302,16026,16870,16400,163,4970,500,10270,10,1,32684188,5308,110.48,2.70,12,1.20,147.00,6020.00,27300,20240924,-40.51,10650,20240306,52.49,23250,-30.15,20250204,15130,7.34,20250310,27300,-40.51,20240924,12100,34.21,20240411,7.56,N,053030,500,163 억,,1716537,N,N,1595,N,00,N 20250318,150538,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16170,-410,5,-2.47,6039464695,370756,109.07,16470,16570,16090,21550,11610,16580,16289.59,5.25,0,-19760,16966,16772,16496,16302,16026,16870,16400,163,4970,500,10270,10,1,32684188,5285,110.00,2.69,12,1.13,147.00,6020.00,27300,20240924,-40.77,10650,20240306,51.83,23250,-30.45,20250204,15130,6.87,20250310,27300,-40.77,20240924,12100,33.64,20240411,7.56,N,053030,500,163 억,,1716537,N,N,1307,N,00,N 20250318,140537,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16180,-400,5,-2.41,5411054130,331865,97.63,16470,16570,16090,21550,11610,16580,16304.99,5.25,0,-25146,16966,16772,16496,16302,16026,16870,16400,163,4970,500,10270,10,1,32684188,5288,110.07,2.69,12,1.02,147.00,6020.00,27300,20240924,-40.73,10650,20240306,51.92,23250,-30.41,20250204,15130,6.94,20250310,27300,-40.73,20240924,12100,33.72,20240411,7.56,N,053030,500,163 억,,1716537,N,N,1307,N,00,N diff --git a/053050/price/prices-20250301.csv b/053050/price/prices-20250301.csv index 2cf5523a7216..00ad3c3f307a 100644 --- a/053050/price/prices-20250301.csv +++ b/053050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2910,-10,5,-0.34,293227140,100708,130.00,2900,2930,2900,3795,2045,2920,2911.67,0.98,0,-20343,2966,2942,2926,2902,2886,2940,2900,153,875,500,1920,5,1,29987597,873,15.65,0.94,12,0.34,186.00,3088.00,5480,20240604,-46.90,2890,20241209,0.69,3535,-17.68,20250113,2900,0.34,20250319,5480,-46.90,20240604,2890,0.69,20241209,5.58,N,053050,500,153 억,,292504,N,N,0,N,00,N +20250319,150537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2915,-5,5,-0.17,257119785,88315,114.01,2900,2930,2900,3795,2045,2920,2911.39,0.98,0,-24544,2966,2942,2926,2902,2886,2940,2900,153,875,500,1920,5,1,29987597,874,15.67,0.94,12,0.29,186.00,3088.00,5480,20240604,-46.81,2890,20241209,0.87,3535,-17.54,20250113,2900,0.52,20250319,5480,-46.81,20240604,2890,0.87,20241209,5.58,N,053050,500,153 억,,292504,N,N,0,N,00,N +20250319,140539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2910,-10,5,-0.34,238470670,81930,105.76,2900,2925,2900,3795,2045,2920,2910.66,0.98,0,-24331,2966,2942,2926,2902,2886,2940,2900,153,875,500,1920,5,1,29987597,873,15.65,0.94,12,0.27,186.00,3088.00,5480,20240604,-46.90,2890,20241209,0.69,3535,-17.68,20250113,2900,0.34,20250319,5480,-46.90,20240604,2890,0.69,20241209,5.58,N,053050,500,153 억,,292504,N,N,0,N,00,N +20250319,130537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2915,-5,5,-0.17,223210968,76694,99.00,2900,2925,2900,3795,2045,2920,2910.41,0.98,0,-24029,2966,2942,2926,2902,2886,2940,2900,153,875,500,1920,5,1,29987597,874,15.67,0.94,12,0.26,186.00,3088.00,5480,20240604,-46.81,2890,20241209,0.87,3535,-17.54,20250113,2900,0.52,20250319,5480,-46.81,20240604,2890,0.87,20241209,5.58,N,053050,500,153 억,,292504,N,N,0,N,00,N +20250319,120537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2915,-5,5,-0.17,211966162,72840,94.03,2900,2925,2900,3795,2045,2920,2910.02,0.98,0,-22734,2966,2942,2926,2902,2886,2940,2900,153,875,500,1920,5,1,29987597,874,15.67,0.94,12,0.24,186.00,3088.00,5480,20240604,-46.81,2890,20241209,0.87,3535,-17.54,20250113,2900,0.52,20250319,5480,-46.81,20240604,2890,0.87,20241209,5.58,N,053050,500,153 억,,292504,N,N,0,N,00,N +20250319,110537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2915,-5,5,-0.17,179818027,61797,79.77,2900,2925,2900,3795,2045,2920,2909.82,0.98,0,-22685,2966,2942,2926,2902,2886,2940,2900,153,875,500,1920,5,1,29987597,874,15.67,0.94,12,0.21,186.00,3088.00,5480,20240604,-46.81,2890,20241209,0.87,3535,-17.54,20250113,2900,0.52,20250319,5480,-46.81,20240604,2890,0.87,20241209,5.58,N,053050,500,153 억,,292504,N,N,0,N,00,N +20250319,100538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2915,-5,5,-0.17,138122807,47477,61.29,2900,2925,2900,3795,2045,2920,2909.26,0.98,0,-18032,2966,2942,2926,2902,2886,2940,2900,153,875,500,1920,5,1,29987597,874,15.67,0.94,12,0.16,186.00,3088.00,5480,20240604,-46.81,2890,20241209,0.87,3535,-17.54,20250113,2900,0.52,20250319,5480,-46.81,20240604,2890,0.87,20241209,5.58,N,053050,500,153 억,,292504,N,N,0,N,00,N +20250319,090539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2920,0,3,0.00,37572330,12944,16.71,2900,2925,2900,3795,2045,2920,2902.68,0.98,0,1130,2966,2942,2926,2902,2886,2940,2900,153,875,500,1920,5,1,29987597,876,15.70,0.95,12,0.04,186.00,3088.00,5480,20240604,-46.72,2890,20241209,1.04,3535,-17.40,20250113,2900,0.69,20250319,5480,-46.72,20240604,2890,1.04,20241209,5.58,N,053050,500,153 억,,292504,N,N,0,N,00,N 20250318,160535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2920,0,3,0.00,224894630,76764,78.31,2920,2950,2910,3795,2045,2920,2929.69,0.90,0,23874,2966,2942,2926,2902,2886,2935,2895,153,875,500,1920,5,1,29987597,876,15.70,0.95,12,0.26,186.00,3088.00,5480,20240604,-46.72,2890,20241209,1.04,3535,-17.40,20250113,2900,0.69,20250304,5480,-46.72,20240604,2890,1.04,20241209,5.59,N,053050,500,153 억,,268631,N,N,0,N,00,N 20250318,150538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2935,15,2,0.51,199235610,67987,69.36,2920,2950,2910,3795,2045,2920,2930.50,0.90,0,20911,2966,2942,2926,2902,2886,2935,2895,153,875,500,1920,5,1,29987597,880,15.78,0.95,12,0.23,186.00,3088.00,5480,20240604,-46.44,2890,20241209,1.56,3535,-16.97,20250113,2900,1.21,20250304,5480,-46.44,20240604,2890,1.56,20241209,5.59,N,053050,500,153 억,,268631,N,N,0,N,00,N 20250318,140537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2925,5,2,0.17,186655940,63689,64.97,2920,2950,2910,3795,2045,2920,2930.74,0.90,0,20806,2966,2942,2926,2902,2886,2935,2895,153,875,500,1920,5,1,29987597,877,15.73,0.95,12,0.21,186.00,3088.00,5480,20240604,-46.62,2890,20241209,1.21,3535,-17.26,20250113,2900,0.86,20250304,5480,-46.62,20240604,2890,1.21,20241209,5.59,N,053050,500,153 억,,268631,N,N,0,N,00,N diff --git a/053060/price/prices-20250301.csv b/053060/price/prices-20250301.csv index 4a42c826d4b0..b1b700238076 100644 --- a/053060/price/prices-20250301.csv +++ b/053060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1020,-5,5,-0.49,16225938,15920,55.88,1014,1027,1012,1332,718,1025,1019.22,0.32,0,146,1043,1034,1021,1012,999,1038,1016,88,307,500,710,1,1,17657419,180,1.84,0.48,12,0.09,555.00,2120.00,1737,20240312,-41.28,865,20241209,17.92,1092,-6.59,20250102,962,6.03,20250312,1620,-37.04,20240321,865,17.92,20241209,0.00,N,053060,500,88 억,,56352,N,N,0,N,00,N +20250319,150538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1019,-6,5,-0.59,14973343,14691,51.56,1014,1027,1012,1332,718,1025,1019.22,0.32,0,136,1043,1034,1021,1012,999,1038,1016,88,307,500,710,1,1,17657419,180,1.84,0.48,12,0.08,555.00,2120.00,1737,20240312,-41.34,865,20241209,17.80,1092,-6.68,20250102,962,5.93,20250312,1620,-37.10,20240321,865,17.80,20241209,0.00,N,053060,500,88 억,,56352,N,N,0,N,00,N +20250319,140540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1013,-12,5,-1.17,14046388,13778,48.36,1014,1027,1012,1332,718,1025,1019.48,0.32,0,136,1043,1034,1021,1012,999,1038,1016,88,307,500,710,1,1,17657419,179,1.83,0.48,12,0.08,555.00,2120.00,1737,20240312,-41.68,865,20241209,17.11,1092,-7.23,20250102,962,5.30,20250312,1620,-37.47,20240321,865,17.11,20241209,0.00,N,053060,500,88 억,,56352,N,N,0,N,00,N +20250319,130538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,-10,5,-0.98,12812344,12561,44.09,1014,1027,1012,1332,718,1025,1020.01,0.32,0,136,1043,1034,1021,1012,999,1038,1016,88,307,500,710,1,1,17657419,179,1.83,0.48,12,0.07,555.00,2120.00,1737,20240312,-41.57,865,20241209,17.34,1092,-7.05,20250102,962,5.51,20250312,1620,-37.35,20240321,865,17.34,20241209,0.00,N,053060,500,88 억,,56352,N,N,0,N,00,N +20250319,120537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1026,1,2,0.10,7651799,7487,26.28,1014,1027,1012,1332,718,1025,1022.01,0.32,0,-69,1043,1034,1021,1012,999,1038,1016,88,307,500,710,1,1,17657419,181,1.85,0.48,12,0.04,555.00,2120.00,1737,20240312,-40.93,865,20241209,18.61,1092,-6.04,20250102,962,6.65,20250312,1620,-36.67,20240321,865,18.61,20241209,0.00,N,053060,500,88 억,,56352,N,N,0,N,00,N +20250319,110537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1024,-1,5,-0.10,7324993,7168,25.16,1014,1026,1012,1332,718,1025,1021.90,0.32,0,-69,1043,1034,1021,1012,999,1038,1016,88,307,500,710,1,1,17657419,181,1.85,0.48,12,0.04,555.00,2120.00,1737,20240312,-41.05,865,20241209,18.38,1092,-6.23,20250102,962,6.44,20250312,1620,-36.79,20240321,865,18.38,20241209,0.00,N,053060,500,88 억,,56352,N,N,0,N,00,N +20250319,100539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1026,1,2,0.10,6648348,6507,22.84,1014,1026,1012,1332,718,1025,1021.72,0.32,0,-69,1043,1034,1021,1012,999,1038,1016,88,307,500,710,1,1,17657419,181,1.85,0.48,12,0.04,555.00,2120.00,1737,20240312,-40.93,865,20241209,18.61,1092,-6.04,20250102,962,6.65,20250312,1620,-36.67,20240321,865,18.61,20241209,0.00,N,053060,500,88 억,,56352,N,N,0,N,00,N +20250319,090539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1025,0,3,0.00,1582539,1547,5.43,1014,1025,1012,1332,718,1025,1022.97,0.32,0,-18,1043,1034,1021,1012,999,1038,1016,88,307,500,710,1,1,17657419,181,1.85,0.48,12,0.01,555.00,2120.00,1737,20240312,-40.99,865,20241209,18.50,1092,-6.14,20250102,962,6.55,20250312,1620,-36.73,20240321,865,18.50,20241209,0.00,N,053060,500,88 억,,56352,N,N,0,N,00,N 20250318,160535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1025,11,2,1.08,28728265,28263,121.30,1008,1030,1008,1318,710,1014,1016.46,0.24,0,-760,1020,1016,1013,1009,1006,1015,1008,88,304,500,700,1,1,17657419,181,1.85,0.48,12,0.16,555.00,2120.00,1737,20240312,-40.99,865,20241209,18.50,1092,-6.14,20250102,962,6.55,20250312,1633,-37.23,20240318,865,18.50,20241209,0.00,N,053060,500,88 억,,42122,N,N,0,N,00,N 20250318,150538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1019,5,2,0.49,28214220,27761,119.15,1008,1030,1008,1318,710,1014,1016.33,0.24,0,-727,1020,1016,1013,1009,1006,1015,1008,88,304,500,700,1,1,17657419,180,1.84,0.48,12,0.16,555.00,2120.00,1737,20240312,-41.34,865,20241209,17.80,1092,-6.68,20250102,962,5.93,20250312,1633,-37.60,20240318,865,17.80,20241209,0.00,N,053060,500,88 억,,42122,N,N,0,N,00,N 20250318,140537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1016,2,2,0.20,25618371,25219,108.24,1008,1030,1008,1318,710,1014,1015.84,0.24,0,-727,1020,1016,1013,1009,1006,1015,1008,88,304,500,700,1,1,17657419,179,1.83,0.48,12,0.14,555.00,2120.00,1737,20240312,-41.51,865,20241209,17.46,1092,-6.96,20250102,962,5.61,20250312,1633,-37.78,20240318,865,17.46,20241209,0.00,N,053060,500,88 억,,42122,N,N,0,N,00,N diff --git a/053080/price/prices-20250301.csv b/053080/price/prices-20250301.csv index 3030e32bc42f..cfc0583a82cc 100644 --- a/053080/price/prices-20250301.csv +++ b/053080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160537,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13100,-240,5,-1.80,953442420,72521,99.45,13250,13330,13050,17340,9340,13340,13146.44,1.56,0,11251,13666,13502,13406,13242,13146,13455,13195,65,4000,500,9600,10,1,12999807,1703,12.54,0.92,12,0.56,1045.00,14313.00,24450,20240411,-46.42,10670,20241209,22.77,15600,-16.03,20250224,12330,6.24,20250102,24450,-46.42,20240411,10670,22.77,20241209,5.03,N,053080,500,64 억,,202414,N,N,0,N,00,N +20250319,150538,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13090,-250,5,-1.87,925667980,70400,96.54,13250,13330,13050,17340,9340,13340,13147.86,1.56,0,11461,13666,13502,13406,13242,13146,13455,13195,65,4000,500,9600,10,1,12999807,1702,12.53,0.91,12,0.54,1045.00,14313.00,24450,20240411,-46.46,10670,20241209,22.68,15600,-16.09,20250224,12330,6.16,20250102,24450,-46.46,20240411,10670,22.68,20241209,5.03,N,053080,500,64 억,,202414,N,N,0,N,00,N +20250319,140540,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13120,-220,5,-1.65,770906980,58570,80.32,13250,13330,13050,17340,9340,13340,13161.22,1.56,0,11365,13666,13502,13406,13242,13146,13455,13195,65,4000,500,9600,10,1,12999807,1706,12.56,0.92,12,0.45,1045.00,14313.00,24450,20240411,-46.34,10670,20241209,22.96,15600,-15.90,20250224,12330,6.41,20250102,24450,-46.34,20240411,10670,22.96,20241209,5.03,N,053080,500,64 억,,202414,N,N,0,N,00,N +20250319,130538,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13150,-190,5,-1.42,702279765,53350,73.16,13250,13330,13050,17340,9340,13340,13162.62,1.56,0,13642,13666,13502,13406,13242,13146,13455,13195,65,4000,500,9600,10,1,12999807,1709,12.58,0.92,12,0.41,1045.00,14313.00,24450,20240411,-46.22,10670,20241209,23.24,15600,-15.71,20250224,12330,6.65,20250102,24450,-46.22,20240411,10670,23.24,20241209,5.03,N,053080,500,64 억,,202414,N,N,0,N,00,N +20250319,120538,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13210,-130,5,-0.97,596768375,45337,62.17,13250,13330,13050,17340,9340,13340,13161.74,1.56,0,13075,13666,13502,13406,13242,13146,13455,13195,65,4000,500,9600,10,1,12999807,1717,12.64,0.92,12,0.35,1045.00,14313.00,24450,20240411,-45.97,10670,20241209,23.81,15600,-15.32,20250224,12330,7.14,20250102,24450,-45.97,20240411,10670,23.81,20241209,5.03,N,053080,500,64 억,,202414,N,N,0,N,00,N +20250319,110538,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13140,-200,5,-1.50,512196325,38906,53.35,13250,13330,13050,17340,9340,13340,13163.59,1.56,0,9558,13666,13502,13406,13242,13146,13455,13195,65,4000,500,9600,10,1,12999807,1708,12.57,0.92,12,0.30,1045.00,14313.00,24450,20240411,-46.26,10670,20241209,23.15,15600,-15.77,20250224,12330,6.57,20250102,24450,-46.26,20240411,10670,23.15,20241209,5.03,N,053080,500,64 억,,202414,N,N,0,N,00,N +20250319,100539,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13200,-140,5,-1.05,387166010,29420,40.34,13250,13330,13050,17340,9340,13340,13158.07,1.56,0,7866,13666,13502,13406,13242,13146,13455,13195,65,4000,500,9600,10,1,12999807,1716,12.63,0.92,12,0.23,1045.00,14313.00,24450,20240411,-46.01,10670,20241209,23.71,15600,-15.38,20250224,12330,7.06,20250102,24450,-46.01,20240411,10670,23.71,20241209,5.03,N,053080,500,64 억,,202414,N,N,0,N,00,N +20250319,090540,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13290,-50,5,-0.37,57495510,4350,5.97,13250,13330,13120,17340,9340,13340,13208.11,1.56,0,1687,13666,13502,13406,13242,13146,13455,13195,65,4000,500,9600,10,1,12999807,1728,12.72,0.93,12,0.03,1045.00,14313.00,24450,20240411,-45.64,10670,20241209,24.55,15600,-14.81,20250224,12330,7.79,20250102,24450,-45.64,20240411,10670,24.55,20241209,5.03,N,053080,500,64 억,,202414,N,N,0,N,00,N 20250318,160536,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13340,-170,5,-1.26,971696065,72567,98.24,13510,13570,13310,17560,9460,13510,13390.36,1.50,0,7149,13863,13686,13493,13316,13123,13775,13405,65,4050,500,9720,10,1,12999807,1734,15.37,1.02,12,0.56,868.00,13035.00,24450,20240411,-45.44,10670,20241209,25.02,15600,-14.49,20250224,12330,8.19,20250102,24450,-45.44,20240411,10670,25.02,20241209,5.06,N,053080,500,64 억,,195032,N,N,0,N,00,N 20250318,150538,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13350,-160,5,-1.18,904336875,67514,91.40,13510,13570,13310,17560,9460,13510,13394.81,1.50,0,7597,13863,13686,13493,13316,13123,13775,13405,65,4050,500,9720,10,1,12999807,1735,15.38,1.02,12,0.52,868.00,13035.00,24450,20240411,-45.40,10670,20241209,25.12,15600,-14.42,20250224,12330,8.27,20250102,24450,-45.40,20240411,10670,25.12,20241209,5.06,N,053080,500,64 억,,195032,N,N,0,N,00,N 20250318,140537,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13350,-160,5,-1.18,814494075,60770,82.27,13510,13570,13320,17560,9460,13510,13402.90,1.50,0,8181,13863,13686,13493,13316,13123,13775,13405,65,4050,500,9720,10,1,12999807,1735,15.38,1.02,12,0.47,868.00,13035.00,24450,20240411,-45.40,10670,20241209,25.12,15600,-14.42,20250224,12330,8.27,20250102,24450,-45.40,20240411,10670,25.12,20241209,5.06,N,053080,500,64 억,,195032,N,N,0,N,00,N diff --git a/053160/price/prices-20250301.csv b/053160/price/prices-20250301.csv index 43233fcb14f9..2dca3b4b150a 100644 --- a/053160/price/prices-20250301.csv +++ b/053160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11090,-460,5,-3.98,572670690,50696,94.47,11500,11680,11090,15010,8090,11550,11297.14,1.76,0,-10072,12016,11782,11516,11282,11016,11900,11400,30,3460,500,6930,10,1,6000000,665,-45.83,1.16,12,0.84,-242.00,9569.00,22800,20241211,-51.36,7740,20240827,43.28,15380,-27.89,20250102,10690,3.74,20250310,22800,-51.36,20241211,7740,43.28,20240827,5.55,N,053160,500,30 억,,105476,N,N,0,N,00,N +20250319,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11150,-400,5,-3.46,485836520,42878,79.90,11500,11680,11150,15010,8090,11550,11330.67,1.76,0,-9705,12016,11782,11516,11282,11016,11900,11400,30,3460,500,6930,10,1,6000000,669,-46.07,1.17,12,0.71,-242.00,9569.00,22800,20241211,-51.10,7740,20240827,44.06,15380,-27.50,20250102,10690,4.30,20250310,22800,-51.10,20241211,7740,44.06,20240827,5.55,N,053160,500,30 억,,105476,N,N,0,N,00,N +20250319,140540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11220,-330,5,-2.86,402386560,35441,66.04,11500,11680,11220,15010,8090,11550,11353.70,1.76,0,-8156,12016,11782,11516,11282,11016,11900,11400,30,3460,500,6930,10,1,6000000,673,-46.36,1.17,12,0.59,-242.00,9569.00,22800,20241211,-50.79,7740,20240827,44.96,15380,-27.05,20250102,10690,4.96,20250310,22800,-50.79,20241211,7740,44.96,20240827,5.55,N,053160,500,30 억,,105476,N,N,0,N,00,N +20250319,130538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,-230,5,-1.99,333766770,29348,54.69,11500,11680,11250,15010,8090,11550,11372.73,1.76,0,-7279,12016,11782,11516,11282,11016,11900,11400,30,3460,500,6930,10,1,6000000,679,-46.78,1.18,12,0.49,-242.00,9569.00,22800,20241211,-50.35,7740,20240827,46.25,15380,-26.40,20250102,10690,5.89,20250310,22800,-50.35,20241211,7740,46.25,20240827,5.55,N,053160,500,30 억,,105476,N,N,0,N,00,N +20250319,120538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,-230,5,-1.99,254004190,22283,41.52,11500,11680,11250,15010,8090,11550,11399.01,1.76,0,-6194,12016,11782,11516,11282,11016,11900,11400,30,3460,500,6930,10,1,6000000,679,-46.78,1.18,12,0.37,-242.00,9569.00,22800,20241211,-50.35,7740,20240827,46.25,15380,-26.40,20250102,10690,5.89,20250310,22800,-50.35,20241211,7740,46.25,20240827,5.55,N,053160,500,30 억,,105476,N,N,0,N,00,N +20250319,110538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11310,-240,5,-2.08,204326410,17890,33.34,11500,11680,11250,15010,8090,11550,11421.26,1.76,0,-5589,12016,11782,11516,11282,11016,11900,11400,30,3460,500,6930,10,1,6000000,679,-46.74,1.18,12,0.30,-242.00,9569.00,22800,20241211,-50.39,7740,20240827,46.12,15380,-26.46,20250102,10690,5.80,20250310,22800,-50.39,20241211,7740,46.12,20240827,5.55,N,053160,500,30 억,,105476,N,N,0,N,00,N +20250319,100539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,-200,5,-1.73,136429270,11896,22.17,11500,11680,11350,15010,8090,11550,11468.50,1.76,0,-2942,12016,11782,11516,11282,11016,11900,11400,30,3460,500,6930,10,1,6000000,681,-46.90,1.19,12,0.20,-242.00,9569.00,22800,20241211,-50.22,7740,20240827,46.64,15380,-26.20,20250102,10690,6.17,20250310,22800,-50.22,20241211,7740,46.64,20240827,5.55,N,053160,500,30 억,,105476,N,N,0,N,00,N +20250319,090540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11670,120,2,1.04,25056420,2159,4.02,11500,11680,11500,15010,8090,11550,11605.57,1.76,0,1626,12016,11782,11516,11282,11016,11900,11400,30,3460,500,6930,10,1,6000000,700,-48.22,1.22,12,0.04,-242.00,9569.00,22800,20241211,-48.82,7740,20240827,50.78,15380,-24.12,20250102,10690,9.17,20250310,22800,-48.82,20241211,7740,50.78,20240827,5.55,N,053160,500,30 억,,105476,N,N,0,N,00,N 20250318,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11550,70,2,0.61,614441940,53217,64.71,11480,11750,11250,14920,8040,11480,11545.97,1.60,0,8864,11956,11717,11541,11302,11126,11630,11215,30,3440,500,6880,10,1,6000000,693,-47.73,1.21,12,0.89,-242.00,9569.00,22800,20241211,-49.34,7740,20240827,49.22,15380,-24.90,20250102,10690,8.04,20250310,22800,-49.34,20241211,7740,49.22,20240827,5.75,N,053160,500,30 억,,96144,N,N,0,N,00,N 20250318,150539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11630,150,2,1.31,576334780,49927,60.71,11480,11750,11250,14920,8040,11480,11543.55,1.60,0,6996,11956,11717,11541,11302,11126,11630,11215,30,3440,500,6880,10,1,6000000,698,-48.06,1.22,12,0.83,-242.00,9569.00,22800,20241211,-48.99,7740,20240827,50.26,15380,-24.38,20250102,10690,8.79,20250310,22800,-48.99,20241211,7740,50.26,20240827,5.75,N,053160,500,30 억,,96144,N,N,0,N,00,N 20250318,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11680,200,2,1.74,507244420,43979,53.48,11480,11750,11250,14920,8040,11480,11533.79,1.60,0,6215,11956,11717,11541,11302,11126,11630,11215,30,3440,500,6880,10,1,6000000,701,-48.26,1.22,12,0.73,-242.00,9569.00,22800,20241211,-48.77,7740,20240827,50.90,15380,-24.06,20250102,10690,9.26,20250310,22800,-48.77,20241211,7740,50.90,20240827,5.75,N,053160,500,30 억,,96144,N,N,0,N,00,N diff --git a/053210/price/prices-20250301.csv b/053210/price/prices-20250301.csv index 32a8186da551..58e08943024a 100644 --- a/053210/price/prices-20250301.csv +++ b/053210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160538,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4545,60,2,1.34,95160502,21108,106.34,4470,4545,4470,5830,3140,4485,4508.27,12.16,-3064,-3295,4565,4525,4485,4445,4405,4545,4465,1196,1345,2500,3220,5,1,47522955,2160,-1.59,0.39,12,0.04,-2860.00,11716.00,5670,20240401,-19.84,4310,20250205,5.45,4725,-3.81,20250102,4310,5.45,20250205,5670,-19.84,20240401,4310,5.45,20250205,0.24,N,053210,2500,1195 억,,2832681,N,N,4,N,00,N +20250319,150539,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4515,30,2,0.67,91956527,20403,102.79,4470,4535,4470,5830,3140,4485,4507.01,12.17,-2935,-3304,4565,4525,4485,4445,4405,4545,4465,1196,1345,2500,3220,5,1,47522955,2146,-1.58,0.39,12,0.04,-2860.00,11716.00,5670,20240401,-20.37,4310,20250205,4.76,4725,-4.44,20250102,4310,4.76,20250205,5670,-20.37,20240401,4310,4.76,20250205,0.24,N,053210,2500,1195 억,,2832810,N,N,109,N,00,N +20250319,140541,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4515,30,2,0.67,83683247,18573,93.57,4470,4535,4470,5830,3140,4485,4505.64,12.16,-3248,-3555,4565,4525,4485,4445,4405,4545,4465,1196,1345,2500,3220,5,1,47522955,2146,-1.58,0.39,12,0.04,-2860.00,11716.00,5670,20240401,-20.37,4310,20250205,4.76,4725,-4.44,20250102,4310,4.76,20250205,5670,-20.37,20240401,4310,4.76,20250205,0.24,N,053210,2500,1195 억,,2832497,N,N,109,N,00,N +20250319,130538,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4515,30,2,0.67,72079965,16010,80.65,4470,4520,4470,5830,3140,4485,4502.18,12.16,-3053,-3304,4565,4525,4485,4445,4405,4545,4465,1196,1345,2500,3220,5,1,47522955,2146,-1.58,0.39,12,0.03,-2860.00,11716.00,5670,20240401,-20.37,4310,20250205,4.76,4725,-4.44,20250102,4310,4.76,20250205,5670,-20.37,20240401,4310,4.76,20250205,0.24,N,053210,2500,1195 억,,2832692,N,N,109,N,00,N +20250319,120538,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4510,25,2,0.56,46091145,10239,51.58,4470,4520,4470,5830,3140,4485,4501.53,12.17,-2170,-2341,4565,4525,4485,4445,4405,4545,4465,1196,1345,2500,3220,5,1,47522955,2143,-1.58,0.38,12,0.02,-2860.00,11716.00,5670,20240401,-20.46,4310,20250205,4.64,4725,-4.55,20250102,4310,4.64,20250205,5670,-20.46,20240401,4310,4.64,20250205,0.24,N,053210,2500,1195 억,,2833575,N,N,109,N,00,N +20250319,110538,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4500,15,2,0.33,38417375,8538,43.01,4470,4520,4470,5830,3140,4485,4499.58,12.17,-829,-916,4565,4525,4485,4445,4405,4545,4465,1196,1345,2500,3220,5,1,47522955,2139,-1.57,0.38,12,0.02,-2860.00,11716.00,5670,20240401,-20.63,4310,20250205,4.41,4725,-4.76,20250102,4310,4.41,20250205,5670,-20.63,20240401,4310,4.41,20250205,0.24,N,053210,2500,1195 억,,2834916,N,N,109,N,00,N +20250319,100540,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4485,0,3,0.00,21035090,4674,23.55,4470,4520,4470,5830,3140,4485,4500.45,12.18,-105,-105,4565,4525,4485,4445,4405,4545,4465,1196,1345,2500,3220,5,1,47522955,2131,-1.57,0.38,12,0.01,-2860.00,11716.00,5670,20240401,-20.90,4310,20250205,4.06,4725,-5.08,20250102,4310,4.06,20250205,5670,-20.90,20240401,4310,4.06,20250205,0.24,N,053210,2500,1195 억,,2835640,N,N,109,N,00,N +20250319,090540,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4500,15,2,0.33,2373855,530,2.67,4470,4500,4470,5830,3140,4485,4478.97,12.18,0,1,4565,4525,4485,4445,4405,4545,4465,1196,1345,2500,3220,5,1,47522955,2139,-1.57,0.38,12,0.00,-2860.00,11716.00,5670,20240401,-20.63,4310,20250205,4.41,4725,-4.76,20250102,4310,4.41,20250205,5670,-20.63,20240401,4310,4.41,20250205,0.24,N,053210,2500,1195 억,,2835745,N,N,109,N,00,N 20250318,160536,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4485,5,2,0.11,89144298,19828,107.51,4480,4525,4445,5820,3140,4480,4495.88,12.18,-3447,-3912,4533,4506,4453,4426,4373,4520,4440,1196,1340,2500,3220,5,1,47522955,2131,-1.57,0.38,12,0.04,-2860.00,11716.00,5670,20240401,-20.90,4310,20250205,4.06,4725,-5.08,20250102,4310,4.06,20250205,5670,-20.90,20240401,4310,4.06,20250205,0.24,N,053210,2500,1195 억,,2835745,N,N,109,N,00,N 20250318,150539,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4490,10,2,0.22,85562830,19034,103.20,4480,4520,4445,5820,3140,4480,4495.26,12.18,-3468,-3876,4533,4506,4453,4426,4373,4520,4440,1196,1340,2500,3220,5,1,47522955,2134,-1.57,0.38,12,0.04,-2860.00,11716.00,5670,20240401,-20.81,4310,20250205,4.18,4725,-4.97,20250102,4310,4.18,20250205,5670,-20.81,20240401,4310,4.18,20250205,0.24,N,053210,2500,1195 억,,2835724,N,N,0,N,00,N 20250318,140538,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4490,10,2,0.22,81523822,18135,98.33,4480,4520,4445,5820,3140,4480,4495.39,12.18,-3305,-3616,4533,4506,4453,4426,4373,4520,4440,1196,1340,2500,3220,5,1,47522955,2134,-1.57,0.38,12,0.04,-2860.00,11716.00,5670,20240401,-20.81,4310,20250205,4.18,4725,-4.97,20250102,4310,4.18,20250205,5670,-20.81,20240401,4310,4.18,20250205,0.24,N,053210,2500,1195 억,,2835887,N,N,0,N,00,N diff --git a/053260/price/prices-20250301.csv b/053260/price/prices-20250301.csv index 242fe60112e0..a9e295deda93 100644 --- a/053260/price/prices-20250301.csv +++ b/053260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4180,-20,5,-0.48,61344770,14720,109.10,4155,4240,4135,5460,2940,4200,4167.44,0.11,0,-2082,4320,4260,4205,4145,4090,4232,4117,99,1260,500,2770,5,1,18720000,782,17.20,0.58,12,0.08,243.00,7220.00,6190,20240418,-32.47,3720,20250204,12.37,4890,-14.52,20250305,3720,12.37,20250204,6190,-32.47,20240418,3720,12.37,20250204,0.45,N,053260,500,98 억,,20312,N,N,0,N,00,N +20250319,150539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4145,-55,5,-1.31,54479940,13074,96.90,4155,4240,4135,5460,2940,4200,4167.04,0.11,0,-2007,4320,4260,4205,4145,4090,4232,4117,99,1260,500,2770,5,1,18720000,776,17.06,0.57,12,0.07,243.00,7220.00,6190,20240418,-33.04,3720,20250204,11.42,4890,-15.24,20250305,3720,11.42,20250204,6190,-33.04,20240418,3720,11.42,20250204,0.45,N,053260,500,98 억,,20312,N,N,0,N,00,N +20250319,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4145,-55,5,-1.31,51379095,12326,91.36,4155,4240,4135,5460,2940,4200,4168.35,0.11,0,-1729,4320,4260,4205,4145,4090,4232,4117,99,1260,500,2770,5,1,18720000,776,17.06,0.57,12,0.07,243.00,7220.00,6190,20240418,-33.04,3720,20250204,11.42,4890,-15.24,20250305,3720,11.42,20250204,6190,-33.04,20240418,3720,11.42,20250204,0.45,N,053260,500,98 억,,20312,N,N,0,N,00,N +20250319,130539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4145,-55,5,-1.31,44637090,10699,79.30,4155,4240,4135,5460,2940,4200,4172.08,0.11,0,-1463,4320,4260,4205,4145,4090,4232,4117,99,1260,500,2770,5,1,18720000,776,17.06,0.57,12,0.06,243.00,7220.00,6190,20240418,-33.04,3720,20250204,11.42,4890,-15.24,20250305,3720,11.42,20250204,6190,-33.04,20240418,3720,11.42,20250204,0.45,N,053260,500,98 억,,20312,N,N,0,N,00,N +20250319,120539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4155,-45,5,-1.07,40060265,9594,71.11,4155,4240,4135,5460,2940,4200,4175.55,0.11,0,-1214,4320,4260,4205,4145,4090,4232,4117,99,1260,500,2770,5,1,18720000,778,17.10,0.58,12,0.05,243.00,7220.00,6190,20240418,-32.88,3720,20250204,11.69,4890,-15.03,20250305,3720,11.69,20250204,6190,-32.88,20240418,3720,11.69,20250204,0.45,N,053260,500,98 억,,20312,N,N,0,N,00,N +20250319,110539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4170,-30,5,-0.71,16457975,3951,29.28,4155,4210,4140,5460,2940,4200,4165.52,0.11,0,-698,4320,4260,4205,4145,4090,4232,4117,99,1260,500,2770,5,1,18720000,781,17.16,0.58,12,0.02,243.00,7220.00,6190,20240418,-32.63,3720,20250204,12.10,4890,-14.72,20250305,3720,12.10,20250204,6190,-32.63,20240418,3720,12.10,20250204,0.45,N,053260,500,98 억,,20312,N,N,0,N,00,N +20250319,100540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4155,-45,5,-1.07,7403080,1780,13.19,4155,4210,4155,5460,2940,4200,4159.03,0.11,0,-67,4320,4260,4205,4145,4090,4232,4117,99,1260,500,2770,5,1,18720000,778,17.10,0.58,12,0.01,243.00,7220.00,6190,20240418,-32.88,3720,20250204,11.69,4890,-15.03,20250305,3720,11.69,20250204,6190,-32.88,20240418,3720,11.69,20250204,0.45,N,053260,500,98 억,,20312,N,N,0,N,00,N +20250319,090541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4165,-35,5,-0.83,3068315,738,5.47,4155,4210,4155,5460,2940,4200,4157.61,0.11,0,140,4320,4260,4205,4145,4090,4232,4117,99,1260,500,2770,5,1,18720000,780,17.14,0.58,12,0.00,243.00,7220.00,6190,20240418,-32.71,3720,20250204,11.96,4890,-14.83,20250305,3720,11.96,20250204,6190,-32.71,20240418,3720,11.96,20250204,0.45,N,053260,500,98 억,,20312,N,N,0,N,00,N 20250318,160536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,70,2,1.69,56572569,13477,66.27,4265,4265,4150,5360,2895,4130,4197.71,0.11,0,-76,4276,4202,4156,4082,4036,4240,4120,99,1230,500,2720,5,1,18720000,786,17.28,0.58,12,0.07,243.00,7220.00,6190,20240418,-32.15,3720,20250204,12.90,4890,-14.11,20250305,3720,12.90,20250204,6190,-32.15,20240418,3720,12.90,20250204,0.47,N,053260,500,98 억,,20393,N,N,0,N,00,N 20250318,150539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4185,55,2,1.33,46009245,10961,53.90,4265,4265,4150,5360,2895,4130,4197.54,0.11,0,-1430,4276,4202,4156,4082,4036,4240,4120,99,1230,500,2720,5,1,18720000,783,17.22,0.58,12,0.06,243.00,7220.00,6190,20240418,-32.39,3720,20250204,12.50,4890,-14.42,20250305,3720,12.50,20250204,6190,-32.39,20240418,3720,12.50,20250204,0.47,N,053260,500,98 억,,20393,N,N,0,N,00,N 20250318,140538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4185,55,2,1.33,41567345,9901,48.69,4265,4265,4150,5360,2895,4130,4198.30,0.11,0,-1445,4276,4202,4156,4082,4036,4240,4120,99,1230,500,2720,5,1,18720000,783,17.22,0.58,12,0.05,243.00,7220.00,6190,20240418,-32.39,3720,20250204,12.50,4890,-14.42,20250305,3720,12.50,20250204,6190,-32.39,20240418,3720,12.50,20250204,0.47,N,053260,500,98 억,,20393,N,N,0,N,00,N diff --git a/053270/price/prices-20250301.csv b/053270/price/prices-20250301.csv index 51eaacca4569..120e718e0ecc 100644 --- a/053270/price/prices-20250301.csv +++ b/053270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,25,2,1.13,66611642,30067,70.04,2225,2235,2200,2870,1550,2210,2215.11,1.17,0,2026,2263,2236,2218,2191,2173,2227,2182,137,660,500,1540,5,1,27410405,613,3.29,0.56,12,0.11,680.00,3972.00,3170,20240308,-29.50,1785,20241209,25.21,2680,-16.60,20250206,1971,13.39,20250102,2920,-23.46,20240522,1785,25.21,20241209,1.29,N,053270,500,137 억,,321869,N,N,0,N,00,N +20250319,150539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,25,2,1.13,62687072,28310,65.95,2225,2235,2200,2870,1550,2210,2214.31,1.17,0,1778,2263,2236,2218,2191,2173,2227,2182,137,660,500,1540,5,1,27410405,613,3.29,0.56,12,0.10,680.00,3972.00,3170,20240308,-29.50,1785,20241209,25.21,2680,-16.60,20250206,1971,13.39,20250102,2920,-23.46,20240522,1785,25.21,20241209,1.29,N,053270,500,137 억,,321869,N,N,0,N,00,N +20250319,140541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2225,15,2,0.68,43402307,19625,45.72,2225,2225,2200,2870,1550,2210,2211.58,1.17,0,613,2263,2236,2218,2191,2173,2227,2182,137,660,500,1540,5,1,27410405,610,3.27,0.56,12,0.07,680.00,3972.00,3170,20240308,-29.81,1785,20241209,24.65,2680,-16.98,20250206,1971,12.89,20250102,2920,-23.80,20240522,1785,24.65,20241209,1.29,N,053270,500,137 억,,321869,N,N,0,N,00,N +20250319,130539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,5,2,0.23,34462177,15597,36.33,2225,2225,2200,2870,1550,2210,2209.54,1.17,0,-118,2263,2236,2218,2191,2173,2227,2182,137,660,500,1540,5,1,27410405,607,3.26,0.56,12,0.06,680.00,3972.00,3170,20240308,-30.13,1785,20241209,24.09,2680,-17.35,20250206,1971,12.38,20250102,2920,-24.14,20240522,1785,24.09,20241209,1.29,N,053270,500,137 억,,321869,N,N,0,N,00,N +20250319,120539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,5,2,0.23,31739647,14369,33.47,2225,2225,2200,2870,1550,2210,2208.90,1.17,0,-775,2263,2236,2218,2191,2173,2227,2182,137,660,500,1540,5,1,27410405,607,3.26,0.56,12,0.05,680.00,3972.00,3170,20240308,-30.13,1785,20241209,24.09,2680,-17.35,20250206,1971,12.38,20250102,2920,-24.14,20240522,1785,24.09,20241209,1.29,N,053270,500,137 억,,321869,N,N,0,N,00,N +20250319,110539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,-5,5,-0.23,25979587,11766,27.41,2225,2225,2200,2870,1550,2210,2208.02,1.17,0,-1308,2263,2236,2218,2191,2173,2227,2182,137,660,500,1540,5,1,27410405,604,3.24,0.56,12,0.04,680.00,3972.00,3170,20240308,-30.44,1785,20241209,23.53,2680,-17.72,20250206,1971,11.87,20250102,2920,-24.49,20240522,1785,23.53,20241209,1.29,N,053270,500,137 억,,321869,N,N,0,N,00,N +20250319,100540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,5,2,0.23,16929395,7666,17.86,2225,2225,2200,2870,1550,2210,2208.37,1.17,0,1086,2263,2236,2218,2191,2173,2227,2182,137,660,500,1540,5,1,27410405,607,3.26,0.56,12,0.03,680.00,3972.00,3170,20240308,-30.13,1785,20241209,24.09,2680,-17.35,20250206,1971,12.38,20250102,2920,-24.14,20240522,1785,24.09,20241209,1.29,N,053270,500,137 억,,321869,N,N,0,N,00,N +20250319,090541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,-5,5,-0.23,1311495,593,1.38,2225,2225,2200,2870,1550,2210,2211.63,1.17,0,-587,2263,2236,2218,2191,2173,2227,2182,137,660,500,1540,5,1,27410405,604,3.24,0.56,12,0.00,680.00,3972.00,3170,20240308,-30.44,1785,20241209,23.53,2680,-17.72,20250206,1971,11.87,20250102,2920,-24.49,20240522,1785,23.53,20241209,1.29,N,053270,500,137 억,,321869,N,N,0,N,00,N 20250318,160537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,-20,5,-0.90,90492855,40861,192.17,2245,2245,2200,2895,1565,2230,2214.65,1.22,0,-13488,2266,2247,2231,2212,2196,2240,2205,137,665,500,1560,5,1,27410405,606,3.25,0.56,12,0.15,680.00,3972.00,3170,20240308,-30.28,1785,20241209,23.81,2680,-17.54,20250206,1971,12.13,20250102,2920,-24.32,20240522,1785,23.81,20241209,1.29,N,053270,500,137 억,,335357,N,N,0,N,00,N 20250318,150540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,-25,5,-1.12,83158750,37540,176.55,2245,2245,2200,2895,1565,2230,2215.20,1.22,0,-13130,2266,2247,2231,2212,2196,2240,2205,137,665,500,1560,5,1,27410405,604,3.24,0.56,12,0.14,680.00,3972.00,3170,20240308,-30.44,1785,20241209,23.53,2680,-17.72,20250206,1971,11.87,20250102,2920,-24.49,20240522,1785,23.53,20241209,1.29,N,053270,500,137 억,,335357,N,N,0,N,00,N 20250318,140539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,-20,5,-0.90,77335005,34899,164.13,2245,2245,2200,2895,1565,2230,2215.97,1.22,0,-13022,2266,2247,2231,2212,2196,2240,2205,137,665,500,1560,5,1,27410405,606,3.25,0.56,12,0.13,680.00,3972.00,3170,20240308,-30.28,1785,20241209,23.81,2680,-17.54,20250206,1971,12.13,20250102,2920,-24.32,20240522,1785,23.81,20241209,1.29,N,053270,500,137 억,,335357,N,N,0,N,00,N diff --git a/053280/price/prices-20250301.csv b/053280/price/prices-20250301.csv index 88d36a8c7352..b473f3b32916 100644 --- a/053280/price/prices-20250301.csv +++ b/053280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160539,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4185,-5,5,-0.12,170991313,41063,150.55,4150,4195,4140,5440,2935,4190,4163.97,2.57,0,925,4253,4221,4188,4156,4123,4237,4172,125,1250,500,2680,5,1,25000000,1046,-28.86,0.48,12,0.16,-145.00,8805.00,10380,20241015,-59.68,4065,20240723,2.95,4820,-13.17,20250107,4070,2.83,20250311,10380,-59.68,20241015,4065,2.95,20240723,2.02,N,053280,500,125 억,,642201,N,N,4,N,00,N +20250319,150540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4175,-15,5,-0.36,149411118,35900,131.62,4150,4195,4140,5440,2935,4190,4161.87,2.57,0,334,4253,4221,4188,4156,4123,4237,4172,125,1250,500,2680,5,1,25000000,1044,-28.79,0.47,12,0.14,-145.00,8805.00,10380,20241015,-59.78,4065,20240723,2.71,4820,-13.38,20250107,4070,2.58,20250311,10380,-59.78,20241015,4065,2.71,20240723,2.02,N,053280,500,125 억,,642201,N,N,229,N,00,N +20250319,140541,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4160,-30,5,-0.72,113734091,27330,100.20,4150,4195,4140,5440,2935,4190,4161.51,2.57,0,1178,4253,4221,4188,4156,4123,4237,4172,125,1250,500,2680,5,1,25000000,1040,-28.69,0.47,12,0.11,-145.00,8805.00,10380,20241015,-59.92,4065,20240723,2.34,4820,-13.69,20250107,4070,2.21,20250311,10380,-59.92,20241015,4065,2.34,20240723,2.02,N,053280,500,125 억,,642201,N,N,229,N,00,N +20250319,130539,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4160,-30,5,-0.72,88072371,21144,77.52,4150,4195,4145,5440,2935,4190,4165.36,2.57,0,1420,4253,4221,4188,4156,4123,4237,4172,125,1250,500,2680,5,1,25000000,1040,-28.69,0.47,12,0.08,-145.00,8805.00,10380,20241015,-59.92,4065,20240723,2.34,4820,-13.69,20250107,4070,2.21,20250311,10380,-59.92,20241015,4065,2.34,20240723,2.02,N,053280,500,125 억,,642201,N,N,229,N,00,N +20250319,120539,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4170,-20,5,-0.48,82973516,19919,73.03,4150,4195,4145,5440,2935,4190,4165.55,2.57,0,967,4253,4221,4188,4156,4123,4237,4172,125,1250,500,2680,5,1,25000000,1043,-28.76,0.47,12,0.08,-145.00,8805.00,10380,20241015,-59.83,4065,20240723,2.58,4820,-13.49,20250107,4070,2.46,20250311,10380,-59.83,20241015,4065,2.58,20240723,2.02,N,053280,500,125 억,,642201,N,N,229,N,00,N +20250319,110539,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4170,-20,5,-0.48,70152201,16843,61.75,4150,4195,4145,5440,2935,4190,4165.07,2.57,0,1133,4253,4221,4188,4156,4123,4237,4172,125,1250,500,2680,5,1,25000000,1043,-28.76,0.47,12,0.07,-145.00,8805.00,10380,20241015,-59.83,4065,20240723,2.58,4820,-13.49,20250107,4070,2.46,20250311,10380,-59.83,20241015,4065,2.58,20240723,2.02,N,053280,500,125 억,,642201,N,N,229,N,00,N +20250319,100540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4185,-5,5,-0.12,28409850,6807,24.96,4150,4195,4150,5440,2935,4190,4173.62,2.57,0,233,4253,4221,4188,4156,4123,4237,4172,125,1250,500,2680,5,1,25000000,1046,-28.86,0.48,12,0.03,-145.00,8805.00,10380,20241015,-59.68,4065,20240723,2.95,4820,-13.17,20250107,4070,2.83,20250311,10380,-59.68,20241015,4065,2.95,20240723,2.02,N,053280,500,125 억,,642201,N,N,229,N,00,N +20250319,090541,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4190,0,3,0.00,6546145,1573,5.77,4150,4195,4150,5440,2935,4190,4161.57,2.57,0,0,4253,4221,4188,4156,4123,4237,4172,125,1250,500,2680,5,1,25000000,1048,-28.90,0.48,12,0.01,-145.00,8805.00,10380,20241015,-59.63,4065,20240723,3.08,4820,-13.07,20250107,4070,2.95,20250311,10380,-59.63,20241015,4065,3.08,20240723,2.02,N,053280,500,125 억,,642201,N,N,229,N,00,N 20250318,160537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4190,-10,5,-0.24,110667169,26410,69.02,4155,4220,4155,5460,2940,4200,4190.36,2.60,0,-7853,4283,4241,4213,4171,4143,4227,4157,125,1260,500,2680,5,1,25000000,1048,-28.90,0.48,12,0.11,-145.00,8805.00,10380,20241015,-59.63,4065,20240723,3.08,4820,-13.07,20250107,4070,2.95,20250311,10380,-59.63,20241015,4065,3.08,20240723,2.05,N,053280,500,125 억,,650178,N,N,229,N,00,N 20250318,150540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4200,0,3,0.00,90044659,21480,56.13,4155,4220,4155,5460,2940,4200,4192.02,2.60,0,-5084,4283,4241,4213,4171,4143,4227,4157,125,1260,500,2680,5,1,25000000,1050,-28.97,0.48,12,0.09,-145.00,8805.00,10380,20241015,-59.54,4065,20240723,3.32,4820,-12.86,20250107,4070,3.19,20250311,10380,-59.54,20241015,4065,3.32,20240723,2.05,N,053280,500,125 억,,650178,N,N,0,N,00,N 20250318,140539,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4195,-5,5,-0.12,74554289,17783,46.47,4155,4220,4155,5460,2940,4200,4192.45,2.60,0,-3748,4283,4241,4213,4171,4143,4227,4157,125,1260,500,2680,5,1,25000000,1049,-28.93,0.48,12,0.07,-145.00,8805.00,10380,20241015,-59.59,4065,20240723,3.20,4820,-12.97,20250107,4070,3.07,20250311,10380,-59.59,20241015,4065,3.20,20240723,2.05,N,053280,500,125 억,,650178,N,N,0,N,00,N diff --git a/053290/price/prices-20250301.csv b/053290/price/prices-20250301.csv index c644a70ee203..99ea58388405 100644 --- a/053290/price/prices-20250301.csv +++ b/053290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3800,-1060,5,-21.81,16084909759,3995467,170.14,4200,4330,3800,6310,3405,4860,4026.35,0.90,0,-89151,5266,5062,4846,4642,4426,5165,4745,83,1450,500,3010,5,1,16526307,628,58.46,0.73,12,24.18,65.00,5171.00,5670,20240312,-32.98,2745,20240805,38.43,5610,-32.26,20250313,3600,5.56,20250102,5610,-32.26,20250313,2745,38.43,20240805,5.16,N,053290,500,82 억,,148641,N,N,0,N,00,N +20250319,150540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3925,-935,5,-19.24,14753687397,3648504,155.36,4200,4330,3835,6310,3405,4860,4043.76,0.90,0,-93199,5266,5062,4846,4642,4426,5165,4745,83,1450,500,3010,5,1,16526307,649,60.38,0.76,12,22.08,65.00,5171.00,5670,20240312,-30.78,2745,20240805,42.99,5610,-30.04,20250313,3600,9.03,20250102,5610,-30.04,20250313,2745,42.99,20240805,5.16,N,053290,500,82 억,,148641,N,N,0,N,00,N +20250319,140542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4075,-785,5,-16.15,13440312238,3317853,141.28,4200,4330,3835,6310,3405,4860,4050.91,0.90,0,-74871,5266,5062,4846,4642,4426,5165,4745,83,1450,500,3010,5,1,16526307,673,62.69,0.79,12,20.08,65.00,5171.00,5670,20240312,-28.13,2745,20240805,48.45,5610,-27.36,20250313,3600,13.19,20250102,5610,-27.36,20250313,2745,48.45,20240805,5.16,N,053290,500,82 억,,148641,N,N,0,N,00,N +20250319,130540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4130,-730,5,-15.02,12824125858,3167160,134.86,4200,4330,3835,6310,3405,4860,4049.09,0.90,0,-70231,5266,5062,4846,4642,4426,5165,4745,83,1450,500,3010,5,1,16526307,683,63.54,0.80,12,19.16,65.00,5171.00,5670,20240312,-27.16,2745,20240805,50.46,5610,-26.38,20250313,3600,14.72,20250102,5610,-26.38,20250313,2745,50.46,20240805,5.16,N,053290,500,82 억,,148641,N,N,0,N,00,N +20250319,120540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4050,-810,5,-16.67,10142360550,2523654,107.46,4200,4290,3835,6310,3405,4860,4018.92,0.90,0,-80539,5266,5062,4846,4642,4426,5165,4745,83,1450,500,3010,5,1,16526307,669,62.31,0.78,12,15.27,65.00,5171.00,5670,20240312,-28.57,2745,20240805,47.54,5610,-27.81,20250313,3600,12.50,20250102,5610,-27.81,20250313,2745,47.54,20240805,5.16,N,053290,500,82 억,,148641,N,N,0,N,00,N +20250319,110539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3865,-995,5,-20.47,8427241052,2095086,89.21,4200,4290,3835,6310,3405,4860,4022.38,0.90,0,-89978,5266,5062,4846,4642,4426,5165,4745,83,1450,500,3010,5,1,16526307,639,59.46,0.75,12,12.68,65.00,5171.00,5670,20240312,-31.83,2745,20240805,40.80,5610,-31.11,20250313,3600,7.36,20250102,5610,-31.11,20250313,2745,40.80,20240805,5.16,N,053290,500,82 억,,148641,N,N,0,N,00,N +20250319,100541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3895,-965,5,-19.86,6482405320,1596922,68.00,4200,4290,3850,6310,3405,4860,4059.31,0.90,0,-41420,5266,5062,4846,4642,4426,5165,4745,83,1450,500,3010,5,1,16526307,644,59.92,0.75,12,9.66,65.00,5171.00,5670,20240312,-31.31,2745,20240805,41.89,5610,-30.57,20250313,3600,8.19,20250102,5610,-30.57,20250313,2745,41.89,20240805,5.16,N,053290,500,82 억,,148641,N,N,0,N,00,N +20250319,090541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4225,-635,5,-13.07,1258117925,299565,12.76,4200,4290,4130,6310,3405,4860,4199.81,0.90,0,-5306,5266,5062,4846,4642,4426,5165,4745,83,1450,500,3010,5,1,16526307,698,65.00,0.82,12,1.81,65.00,5171.00,5670,20240312,-25.49,2745,20240805,53.92,5610,-24.69,20250313,3600,17.36,20250102,5610,-24.69,20250313,2745,53.92,20240805,5.16,N,053290,500,82 억,,148641,N,N,0,N,00,N 20250318,160537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4860,180,2,3.85,10023579277,2049390,167.76,4635,5050,4630,6080,3280,4680,4891.05,0.90,0,77,5133,4906,4783,4556,4433,4845,4495,83,1400,500,2900,5,1,16526307,803,74.77,0.94,12,12.40,65.00,5171.00,5700,20240306,-14.74,2745,20240805,77.05,5610,-13.37,20250313,3600,35.00,20250102,5610,-13.37,20250313,2745,77.05,20240805,5.51,N,053290,500,82 억,,149201,N,N,0,N,00,N 20250318,150540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4840,160,2,3.42,9629695844,1968170,161.11,4635,5050,4630,6080,3280,4680,4892.72,0.90,0,-1532,5133,4906,4783,4556,4433,4845,4495,83,1400,500,2900,5,1,16526307,800,74.46,0.94,12,11.91,65.00,5171.00,5700,20240306,-15.09,2745,20240805,76.32,5610,-13.73,20250313,3600,34.44,20250102,5610,-13.73,20250313,2745,76.32,20240805,5.51,N,053290,500,82 억,,149201,N,N,0,N,00,N 20250318,140539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4890,210,2,4.49,8798751248,1797325,147.13,4635,5050,4630,6080,3280,4680,4895.47,0.90,0,-28949,5133,4906,4783,4556,4433,4845,4495,83,1400,500,2900,5,1,16526307,808,75.23,0.95,12,10.88,65.00,5171.00,5700,20240306,-14.21,2745,20240805,78.14,5610,-12.83,20250313,3600,35.83,20250102,5610,-12.83,20250313,2745,78.14,20240805,5.51,N,053290,500,82 억,,149201,N,N,0,N,00,N diff --git a/053300/price/prices-20250301.csv b/053300/price/prices-20250301.csv index 8cadf41dfc48..b62edcdef3c9 100644 --- a/053300/price/prices-20250301.csv +++ b/053300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4395,-35,5,-0.79,317687742,72365,63.75,4420,4460,4370,5750,3105,4430,4390.06,0.96,0,-7556,4573,4501,4463,4391,4353,4482,4372,212,1320,500,3180,5,1,42441361,1865,19.80,1.01,12,0.17,222.00,4336.00,5510,20250107,-20.24,3510,20240806,25.21,5510,-20.24,20250107,4170,5.40,20250102,5510,-20.24,20250107,3510,25.21,20240806,2.32,N,053300,500,212 억,,407190,N,N,0,N,00,N +20250319,150540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4410,-20,5,-0.45,281452102,64128,56.49,4420,4460,4370,5750,3105,4430,4388.91,0.96,0,-6519,4573,4501,4463,4391,4353,4482,4372,212,1320,500,3180,5,1,42441361,1872,19.86,1.02,12,0.15,222.00,4336.00,5510,20250107,-19.96,3510,20240806,25.64,5510,-19.96,20250107,4170,5.76,20250102,5510,-19.96,20250107,3510,25.64,20240806,2.32,N,053300,500,212 억,,407190,N,N,0,N,00,N +20250319,140542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4390,-40,5,-0.90,227675777,51871,45.70,4420,4460,4370,5750,3105,4430,4389.27,0.96,0,-7341,4573,4501,4463,4391,4353,4482,4372,212,1320,500,3180,5,1,42441361,1863,19.77,1.01,12,0.12,222.00,4336.00,5510,20250107,-20.33,3510,20240806,25.07,5510,-20.33,20250107,4170,5.28,20250102,5510,-20.33,20250107,3510,25.07,20240806,2.32,N,053300,500,212 억,,407190,N,N,0,N,00,N +20250319,130540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4385,-45,5,-1.02,210816110,48022,42.30,4420,4460,4370,5750,3105,4430,4389.99,0.96,0,-6834,4573,4501,4463,4391,4353,4482,4372,212,1320,500,3180,5,1,42441361,1861,19.75,1.01,12,0.11,222.00,4336.00,5510,20250107,-20.42,3510,20240806,24.93,5510,-20.42,20250107,4170,5.16,20250102,5510,-20.42,20250107,3510,24.93,20240806,2.32,N,053300,500,212 억,,407190,N,N,0,N,00,N +20250319,120540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4380,-50,5,-1.13,193523245,44078,38.83,4420,4460,4370,5750,3105,4430,4390.47,0.96,0,-6103,4573,4501,4463,4391,4353,4482,4372,212,1320,500,3180,5,1,42441361,1859,19.73,1.01,12,0.10,222.00,4336.00,5510,20250107,-20.51,3510,20240806,24.79,5510,-20.51,20250107,4170,5.04,20250102,5510,-20.51,20250107,3510,24.79,20240806,2.32,N,053300,500,212 억,,407190,N,N,0,N,00,N +20250319,110540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4370,-60,5,-1.35,182972295,41667,36.71,4420,4460,4370,5750,3105,4430,4391.30,0.96,0,-6000,4573,4501,4463,4391,4353,4482,4372,212,1320,500,3180,5,1,42441361,1855,19.68,1.01,12,0.10,222.00,4336.00,5510,20250107,-20.69,3510,20240806,24.50,5510,-20.69,20250107,4170,4.80,20250102,5510,-20.69,20250107,3510,24.50,20240806,2.32,N,053300,500,212 억,,407190,N,N,0,N,00,N +20250319,100541,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4395,-35,5,-0.79,93869035,21357,18.81,4420,4460,4375,5750,3105,4430,4395.24,0.96,0,472,4573,4501,4463,4391,4353,4482,4372,212,1320,500,3180,5,1,42441361,1865,19.80,1.01,12,0.05,222.00,4336.00,5510,20250107,-20.24,3510,20240806,25.21,5510,-20.24,20250107,4170,5.40,20250102,5510,-20.24,20250107,3510,25.21,20240806,2.32,N,053300,500,212 억,,407190,N,N,0,N,00,N +20250319,090542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4460,30,2,0.68,1743585,394,0.35,4420,4460,4420,5750,3105,4430,4425.34,0.96,0,95,4573,4501,4463,4391,4353,4482,4372,212,1320,500,3180,5,1,42441361,1893,20.09,1.03,12,0.00,222.00,4336.00,5510,20250107,-19.06,3510,20240806,27.07,5510,-19.06,20250107,4170,6.95,20250102,5510,-19.06,20250107,3510,27.07,20240806,2.32,N,053300,500,212 억,,407190,N,N,0,N,00,N 20250318,160537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4430,-50,5,-1.12,501650958,112244,132.47,4485,4535,4425,5820,3140,4480,4469.36,0.97,0,-2638,4593,4536,4508,4451,4423,4522,4437,212,1340,500,3220,5,1,42441361,1880,19.95,1.02,12,0.26,222.00,4336.00,5510,20250107,-19.60,3510,20240806,26.21,5510,-19.60,20250107,4170,6.24,20250102,5510,-19.60,20250107,3510,26.21,20240806,2.34,N,053300,500,212 억,,409828,N,N,0,N,00,N 20250318,150540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4430,-50,5,-1.12,457417518,102259,120.68,4485,4535,4425,5820,3140,4480,4473.13,0.97,0,-1080,4593,4536,4508,4451,4423,4522,4437,212,1340,500,3220,5,1,42441361,1880,19.95,1.02,12,0.24,222.00,4336.00,5510,20250107,-19.60,3510,20240806,26.21,5510,-19.60,20250107,4170,6.24,20250102,5510,-19.60,20250107,3510,26.21,20240806,2.34,N,053300,500,212 억,,409828,N,N,0,N,00,N 20250318,140539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4460,-20,5,-0.45,322877453,72014,84.99,4485,4535,4455,5820,3140,4480,4483.54,0.97,0,1865,4593,4536,4508,4451,4423,4522,4437,212,1340,500,3220,5,1,42441361,1893,20.09,1.03,12,0.17,222.00,4336.00,5510,20250107,-19.06,3510,20240806,27.07,5510,-19.06,20250107,4170,6.95,20250102,5510,-19.06,20250107,3510,27.07,20240806,2.34,N,053300,500,212 억,,409828,N,N,0,N,00,N diff --git a/053350/price/prices-20250301.csv b/053350/price/prices-20250301.csv index fca517805831..2b8d3916fed3 100644 --- a/053350/price/prices-20250301.csv +++ b/053350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,210,2,3.42,503855550,80696,70.22,6140,6370,6080,7980,4300,6140,6243.87,0.66,0,27364,6646,6392,6196,5942,5746,6295,5845,99,1840,500,4050,10,1,19790916,1257,53.81,1.03,12,0.41,118.00,6191.00,6940,20250312,-8.50,3000,20240416,111.67,6940,-8.50,20250312,3225,96.90,20250102,6940,-8.50,20250312,3000,111.67,20240416,0.29,N,053350,500,98 억,,130347,N,N,0,N,00,N +20250319,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,180,2,2.93,487810530,78166,68.02,6140,6370,6080,7980,4300,6140,6240.70,0.66,0,27428,6646,6392,6196,5942,5746,6295,5845,99,1840,500,4050,10,1,19790916,1251,53.56,1.02,12,0.39,118.00,6191.00,6940,20250312,-8.93,3000,20240416,110.67,6940,-8.93,20250312,3225,95.97,20250102,6940,-8.93,20250312,3000,110.67,20240416,0.29,N,053350,500,98 억,,130347,N,N,0,N,00,N +20250319,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,200,2,3.26,424897890,68179,59.33,6140,6370,6080,7980,4300,6140,6232.09,0.66,0,25842,6646,6392,6196,5942,5746,6295,5845,99,1840,500,4050,10,1,19790916,1255,53.73,1.02,12,0.34,118.00,6191.00,6940,20250312,-8.65,3000,20240416,111.33,6940,-8.65,20250312,3225,96.59,20250102,6940,-8.65,20250312,3000,111.33,20240416,0.29,N,053350,500,98 억,,130347,N,N,0,N,00,N +20250319,130540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,140,2,2.28,364058680,58551,50.95,6140,6330,6080,7980,4300,6140,6217.80,0.66,0,24662,6646,6392,6196,5942,5746,6295,5845,99,1840,500,4050,10,1,19790916,1243,53.22,1.01,12,0.30,118.00,6191.00,6940,20250312,-9.51,3000,20240416,109.33,6940,-9.51,20250312,3225,94.73,20250102,6940,-9.51,20250312,3000,109.33,20240416,0.29,N,053350,500,98 억,,130347,N,N,0,N,00,N +20250319,120540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,80,2,1.30,239368730,38701,33.68,6140,6300,6080,7980,4300,6140,6185.08,0.66,0,9510,6646,6392,6196,5942,5746,6295,5845,99,1840,500,4050,10,1,19790916,1231,52.71,1.00,12,0.20,118.00,6191.00,6940,20250312,-10.37,3000,20240416,107.33,6940,-10.37,20250312,3225,92.87,20250102,6940,-10.37,20250312,3000,107.33,20240416,0.29,N,053350,500,98 억,,130347,N,N,0,N,00,N +20250319,110540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,0,3,0.00,196664800,31808,27.68,6140,6300,6080,7980,4300,6140,6182.87,0.66,0,4828,6646,6392,6196,5942,5746,6295,5845,99,1840,500,4050,10,1,19790916,1215,52.03,0.99,12,0.16,118.00,6191.00,6940,20250312,-11.53,3000,20240416,104.67,6940,-11.53,20250312,3225,90.39,20250102,6940,-11.53,20250312,3000,104.67,20240416,0.29,N,053350,500,98 억,,130347,N,N,0,N,00,N +20250319,100541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,40,2,0.65,107662800,17409,15.15,6140,6300,6080,7980,4300,6140,6184.32,0.66,0,3682,6646,6392,6196,5942,5746,6295,5845,99,1840,500,4050,10,1,19790916,1223,52.37,1.00,12,0.09,118.00,6191.00,6940,20250312,-10.95,3000,20240416,106.00,6940,-10.95,20250312,3225,91.63,20250102,6940,-10.95,20250312,3000,106.00,20240416,0.29,N,053350,500,98 억,,130347,N,N,0,N,00,N +20250319,090542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,120,2,1.95,17216750,2753,2.40,6140,6300,6140,7980,4300,6140,6253.81,0.66,0,-957,6646,6392,6196,5942,5746,6295,5845,99,1840,500,4050,10,1,19790916,1239,53.05,1.01,12,0.01,118.00,6191.00,6940,20250312,-9.80,3000,20240416,108.67,6940,-9.80,20250312,3225,94.11,20250102,6940,-9.80,20250312,3000,108.67,20240416,0.29,N,053350,500,98 억,,130347,N,N,0,N,00,N 20250318,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-230,5,-3.61,711392210,114898,92.75,6370,6450,6000,8280,4460,6370,6191.52,0.75,0,-20229,6870,6620,6310,6060,5750,6745,6185,99,1910,500,4200,10,1,19790916,1215,52.03,0.99,12,0.58,118.00,6191.00,6940,20250312,-11.53,3000,20240416,104.67,6940,-11.53,20250312,3225,90.39,20250102,6940,-11.53,20250312,3000,104.67,20240416,0.27,N,053350,500,98 억,,148473,N,N,0,N,00,N 20250318,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,-270,5,-4.24,659395070,106429,85.92,6370,6450,6000,8280,4460,6370,6195.63,0.75,0,-19605,6870,6620,6310,6060,5750,6745,6185,99,1910,500,4200,10,1,19790916,1207,51.69,0.99,12,0.54,118.00,6191.00,6940,20250312,-12.10,3000,20240416,103.33,6940,-12.10,20250312,3225,89.15,20250102,6940,-12.10,20250312,3000,103.33,20240416,0.27,N,053350,500,98 억,,148473,N,N,0,N,00,N 20250318,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,-320,5,-5.02,463680240,74244,59.93,6370,6450,6050,8280,4460,6370,6245.36,0.75,0,-13753,6870,6620,6310,6060,5750,6745,6185,99,1910,500,4200,10,1,19790916,1197,51.27,0.98,12,0.38,118.00,6191.00,6940,20250312,-12.82,3000,20240416,101.67,6940,-12.82,20250312,3225,87.60,20250102,6940,-12.82,20250312,3000,101.67,20240416,0.27,N,053350,500,98 억,,148473,N,N,0,N,00,N diff --git a/053450/price/prices-20250301.csv b/053450/price/prices-20250301.csv index 33b9f9992fa2..a7f16889c908 100644 --- a/053450/price/prices-20250301.csv +++ b/053450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,-20,5,-0.31,865650385,136825,60.79,6330,6450,6260,8330,4490,6410,6326.66,7.11,0,-4886,6690,6550,6430,6290,6170,6490,6230,74,1920,500,4480,10,1,14792803,945,8.31,0.75,12,0.92,769.00,8528.00,8520,20240418,-25.00,4500,20241209,42.00,8020,-20.32,20250226,5310,20.34,20250102,8520,-25.00,20240418,4500,42.00,20241209,3.96,N,053450,500,73 억,,1051520,N,N,0,N,00,N +20250319,150541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,-10,5,-0.16,796256410,125930,55.95,6330,6450,6260,8330,4490,6410,6323.01,7.11,0,-2414,6690,6550,6430,6290,6170,6490,6230,74,1920,500,4480,10,1,14792803,947,8.32,0.75,12,0.85,769.00,8528.00,8520,20240418,-24.88,4500,20241209,42.22,8020,-20.20,20250226,5310,20.53,20250102,8520,-24.88,20240418,4500,42.22,20241209,3.96,N,053450,500,73 억,,1051520,N,N,0,N,00,N +20250319,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,-50,5,-0.78,699460670,110707,49.19,6330,6450,6260,8330,4490,6410,6318.13,7.11,0,-4004,6690,6550,6430,6290,6170,6490,6230,74,1920,500,4480,10,1,14792803,941,8.27,0.75,12,0.75,769.00,8528.00,8520,20240418,-25.35,4500,20241209,41.33,8020,-20.70,20250226,5310,19.77,20250102,8520,-25.35,20240418,4500,41.33,20241209,3.96,N,053450,500,73 억,,1051520,N,N,0,N,00,N +20250319,130540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,-30,5,-0.47,643335520,101848,45.25,6330,6450,6260,8330,4490,6410,6316.62,7.11,0,-648,6690,6550,6430,6290,6170,6490,6230,74,1920,500,4480,10,1,14792803,944,8.30,0.75,12,0.69,769.00,8528.00,8520,20240418,-25.12,4500,20241209,41.78,8020,-20.45,20250226,5310,20.15,20250102,8520,-25.12,20240418,4500,41.78,20241209,3.96,N,053450,500,73 억,,1051520,N,N,0,N,00,N +20250319,120540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,-40,5,-0.62,578258160,91614,40.71,6330,6450,6260,8330,4490,6410,6311.90,7.11,0,-474,6690,6550,6430,6290,6170,6490,6230,74,1920,500,4480,10,1,14792803,942,8.28,0.75,12,0.62,769.00,8528.00,8520,20240418,-25.23,4500,20241209,41.56,8020,-20.57,20250226,5310,19.96,20250102,8520,-25.23,20240418,4500,41.56,20241209,3.96,N,053450,500,73 억,,1051520,N,N,0,N,00,N +20250319,110540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6320,-90,5,-1.40,532651710,84421,37.51,6330,6450,6260,8330,4490,6410,6309.47,7.11,0,-2383,6690,6550,6430,6290,6170,6490,6230,74,1920,500,4480,10,1,14792803,935,8.22,0.74,12,0.57,769.00,8528.00,8520,20240418,-25.82,4500,20241209,40.44,8020,-21.20,20250226,5310,19.02,20250102,8520,-25.82,20240418,4500,40.44,20241209,3.96,N,053450,500,73 억,,1051520,N,N,0,N,00,N +20250319,100542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6320,-90,5,-1.40,322912360,51124,22.72,6330,6450,6260,8330,4490,6410,6316.26,7.11,0,-6362,6690,6550,6430,6290,6170,6490,6230,74,1920,500,4480,10,1,14792803,935,8.22,0.74,12,0.35,769.00,8528.00,8520,20240418,-25.82,4500,20241209,40.44,8020,-21.20,20250226,5310,19.02,20250102,8520,-25.82,20240418,4500,40.44,20241209,3.96,N,053450,500,73 억,,1051520,N,N,0,N,00,N +20250319,090542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6410,0,3,0.00,55109060,8672,3.85,6330,6450,6320,8330,4490,6410,6354.83,7.11,0,-104,6690,6550,6430,6290,6170,6490,6230,74,1920,500,4480,10,1,14792803,948,8.34,0.75,12,0.06,769.00,8528.00,8520,20240418,-24.77,4500,20241209,42.44,8020,-20.07,20250226,5310,20.72,20250102,8520,-24.77,20240418,4500,42.44,20241209,3.96,N,053450,500,73 억,,1051520,N,N,0,N,00,N 20250318,160538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6410,-80,5,-1.23,1436831100,224426,182.41,6490,6570,6310,8430,4550,6490,6401.91,7.41,0,-44274,6756,6622,6516,6382,6276,6570,6330,74,1940,500,4540,10,1,14792803,948,8.34,0.75,12,1.52,769.00,8528.00,8520,20240418,-24.77,4500,20241209,42.44,8020,-20.07,20250226,5310,20.72,20250102,8520,-24.77,20240418,4500,42.44,20241209,4.06,N,053450,500,73 억,,1095795,N,N,0,N,00,N 20250318,150541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,-90,5,-1.39,1381275890,215740,175.35,6490,6570,6310,8430,4550,6490,6402.15,7.41,0,-42566,6756,6622,6516,6382,6276,6570,6330,74,1940,500,4540,10,1,14792803,947,8.32,0.75,12,1.46,769.00,8528.00,8520,20240418,-24.88,4500,20241209,42.22,8020,-20.20,20250226,5310,20.53,20250102,8520,-24.88,20240418,4500,42.22,20241209,4.06,N,053450,500,73 억,,1095795,N,N,0,N,00,N 20250318,140540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6430,-60,5,-0.92,1201592270,187557,152.44,6490,6570,6310,8430,4550,6490,6406.16,7.41,0,-42980,6756,6622,6516,6382,6276,6570,6330,74,1940,500,4540,10,1,14792803,951,8.36,0.75,12,1.27,769.00,8528.00,8520,20240418,-24.53,4500,20241209,42.89,8020,-19.83,20250226,5310,21.09,20250102,8520,-24.53,20240418,4500,42.89,20241209,4.06,N,053450,500,73 억,,1095795,N,N,0,N,00,N diff --git a/053580/price/prices-20250301.csv b/053580/price/prices-20250301.csv index 009716fe5352..56e2bf72e1b0 100644 --- a/053580/price/prices-20250301.csv +++ b/053580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,-60,5,-0.60,1377020445,137541,86.88,10020,10300,9840,13010,7010,10010,10011.71,1.75,0,476,10616,10312,10136,9832,9656,10225,9745,69,3000,500,6400,10,1,13636248,1357,24.21,1.25,12,1.01,411.00,7946.00,13800,20241216,-27.90,6130,20241210,62.32,11310,-12.02,20250115,8730,13.97,20250124,13800,-27.90,20241216,6130,62.32,20241210,2.27,N,053580,500,68 억,,238525,N,N,0,N,00,N +20250319,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9930,-80,5,-0.80,1335223825,133367,84.25,10020,10300,9840,13010,7010,10010,10011.65,1.75,0,447,10616,10312,10136,9832,9656,10225,9745,69,3000,500,6400,10,1,13636248,1354,24.16,1.25,12,0.98,411.00,7946.00,13800,20241216,-28.04,6130,20241210,61.99,11310,-12.20,20250115,8730,13.75,20250124,13800,-28.04,20241216,6130,61.99,20241210,2.27,N,053580,500,68 억,,238525,N,N,0,N,00,N +20250319,140543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,-40,5,-0.40,1277239775,127567,80.58,10020,10300,9840,13010,7010,10010,10012.31,1.75,0,1526,10616,10312,10136,9832,9656,10225,9745,69,3000,500,6400,10,1,13636248,1360,24.26,1.25,12,0.94,411.00,7946.00,13800,20241216,-27.75,6130,20241210,62.64,11310,-11.85,20250115,8730,14.20,20250124,13800,-27.75,20241216,6130,62.64,20241210,2.27,N,053580,500,68 억,,238525,N,N,0,N,00,N +20250319,130541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9890,-120,5,-1.20,1204847745,120279,75.98,10020,10300,9840,13010,7010,10010,10017.12,1.75,0,1202,10616,10312,10136,9832,9656,10225,9745,69,3000,500,6400,10,1,13636248,1349,24.06,1.24,12,0.88,411.00,7946.00,13800,20241216,-28.33,6130,20241210,61.34,11310,-12.56,20250115,8730,13.29,20250124,13800,-28.33,20241216,6130,61.34,20241210,2.27,N,053580,500,68 억,,238525,N,N,0,N,00,N +20250319,120541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10080,70,2,0.70,1016270995,101381,64.04,10020,10300,9840,13010,7010,10010,10024.30,1.75,0,1779,10616,10312,10136,9832,9656,10225,9745,69,3000,500,6400,10,1,13636248,1375,24.53,1.27,12,0.74,411.00,7946.00,13800,20241216,-26.96,6130,20241210,64.44,11310,-10.88,20250115,8730,15.46,20250124,13800,-26.96,20241216,6130,64.44,20241210,2.27,N,053580,500,68 억,,238525,N,N,0,N,00,N +20250319,110541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10010,0,3,0.00,932000865,92970,58.73,10020,10300,9840,13010,7010,10010,10024.78,1.75,0,557,10616,10312,10136,9832,9656,10225,9745,69,3000,500,6400,10,1,13636248,1365,24.36,1.26,12,0.68,411.00,7946.00,13800,20241216,-27.46,6130,20241210,63.30,11310,-11.49,20250115,8730,14.66,20250124,13800,-27.46,20241216,6130,63.30,20241210,2.27,N,053580,500,68 억,,238525,N,N,0,N,00,N +20250319,100542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9930,-80,5,-0.80,697491135,69518,43.91,10020,10300,9840,13010,7010,10010,10033.31,1.75,0,-69,10616,10312,10136,9832,9656,10225,9745,69,3000,500,6400,10,1,13636248,1354,24.16,1.25,12,0.51,411.00,7946.00,13800,20241216,-28.04,6130,20241210,61.99,11310,-12.20,20250115,8730,13.75,20250124,13800,-28.04,20241216,6130,61.99,20241210,2.27,N,053580,500,68 억,,238525,N,N,0,N,00,N +20250319,090543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10080,70,2,0.70,42106500,4193,2.65,10020,10200,9990,13010,7010,10010,10043.70,1.75,0,2173,10616,10312,10136,9832,9656,10225,9745,69,3000,500,6400,10,1,13636248,1375,24.53,1.27,12,0.03,411.00,7946.00,13800,20241216,-26.96,6130,20241210,64.44,11310,-10.88,20250115,8730,15.46,20250124,13800,-26.96,20241216,6130,64.44,20241210,2.27,N,053580,500,68 억,,238525,N,N,0,N,00,N 20250318,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10010,-350,5,-3.38,1594491960,157119,121.38,10110,10440,9960,13460,7260,10360,10148.39,1.71,0,5130,10813,10586,10223,9996,9633,10700,10110,69,3100,500,6630,10,1,13636248,1365,24.36,1.26,12,1.15,411.00,7946.00,13800,20241216,-27.46,6130,20241210,63.30,11310,-11.49,20250115,8730,14.66,20250124,13800,-27.46,20241216,6130,63.30,20241210,2.28,N,053580,500,68 억,,232863,N,N,0,N,00,N 20250318,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10010,-350,5,-3.38,1462571590,143936,111.19,10110,10440,9960,13460,7260,10360,10161.26,1.71,0,5833,10813,10586,10223,9996,9633,10700,10110,69,3100,500,6630,10,1,13636248,1365,24.36,1.26,12,1.06,411.00,7946.00,13800,20241216,-27.46,6130,20241210,63.30,11310,-11.49,20250115,8730,14.66,20250124,13800,-27.46,20241216,6130,63.30,20241210,2.28,N,053580,500,68 억,,232863,N,N,0,N,00,N 20250318,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,-160,5,-1.54,1094296940,107446,83.00,10110,10440,9980,13460,7260,10360,10184.62,1.71,0,8824,10813,10586,10223,9996,9633,10700,10110,69,3100,500,6630,10,1,13636248,1391,24.82,1.28,12,0.79,411.00,7946.00,13800,20241216,-26.09,6130,20241210,66.39,11310,-9.81,20250115,8730,16.84,20250124,13800,-26.09,20241216,6130,66.39,20241210,2.28,N,053580,500,68 억,,232863,N,N,0,N,00,N diff --git a/053610/price/prices-20250301.csv b/053610/price/prices-20250301.csv index 5b84c31ce13d..2db74e10d5a3 100644 --- a/053610/price/prices-20250301.csv +++ b/053610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160540,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24650,600,2,2.49,526537450,21405,121.87,24000,24900,23950,31250,16850,24050,24598.81,2.66,0,-1410,25416,24732,24366,23682,23316,24550,23500,55,7200,500,17310,50,1,11000000,2712,13.15,0.85,12,0.19,1874.00,28949.00,56300,20240312,-56.22,20750,20241205,18.80,29500,-16.44,20250124,21400,15.19,20250102,52900,-53.40,20240329,20750,18.80,20241205,1.34,N,053610,500,55 억,,292178,N,N,5,N,00,N +20250319,150541,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24800,750,2,3.12,506931700,20612,117.35,24000,24900,23950,31250,16850,24050,24594.01,2.66,0,-1205,25416,24732,24366,23682,23316,24550,23500,55,7200,500,17310,50,1,11000000,2728,13.23,0.86,12,0.19,1874.00,28949.00,56300,20240312,-55.95,20750,20241205,19.52,29500,-15.93,20250124,21400,15.89,20250102,52900,-53.12,20240329,20750,19.52,20241205,1.34,N,053610,500,55 억,,292178,N,N,4,N,00,N +20250319,140543,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24700,650,2,2.70,450857650,18347,104.46,24000,24900,23950,31250,16850,24050,24573.92,2.66,0,-650,25416,24732,24366,23682,23316,24550,23500,55,7200,500,17310,50,1,11000000,2717,13.18,0.85,12,0.17,1874.00,28949.00,56300,20240312,-56.13,20750,20241205,19.04,29500,-16.27,20250124,21400,15.42,20250102,52900,-53.31,20240329,20750,19.04,20241205,1.34,N,053610,500,55 억,,292178,N,N,4,N,00,N +20250319,130541,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24850,800,2,3.33,394667350,16081,91.56,24000,24850,23950,31250,16850,24050,24542.46,2.66,0,760,25416,24732,24366,23682,23316,24550,23500,55,7200,500,17310,50,1,11000000,2734,13.26,0.86,12,0.15,1874.00,28949.00,56300,20240312,-55.86,20750,20241205,19.76,29500,-15.76,20250124,21400,16.12,20250102,52900,-53.02,20240329,20750,19.76,20241205,1.34,N,053610,500,55 억,,292178,N,N,4,N,00,N +20250319,120541,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24750,700,2,2.91,352867200,14393,81.95,24000,24850,23950,31250,16850,24050,24516.58,2.66,0,649,25416,24732,24366,23682,23316,24550,23500,55,7200,500,17310,50,1,11000000,2723,13.21,0.85,12,0.13,1874.00,28949.00,56300,20240312,-56.04,20750,20241205,19.28,29500,-16.10,20250124,21400,15.65,20250102,52900,-53.21,20240329,20750,19.28,20241205,1.34,N,053610,500,55 억,,292178,N,N,4,N,00,N +20250319,110541,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24600,550,2,2.29,219359550,9000,51.24,24000,24850,23950,31250,16850,24050,24373.28,2.66,0,145,25416,24732,24366,23682,23316,24550,23500,55,7200,500,17310,50,1,11000000,2706,13.13,0.85,12,0.08,1874.00,28949.00,56300,20240312,-56.31,20750,20241205,18.55,29500,-16.61,20250124,21400,14.95,20250102,52900,-53.50,20240329,20750,18.55,20241205,1.34,N,053610,500,55 억,,292178,N,N,4,N,00,N +20250319,100542,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24550,500,2,2.08,135715450,5611,31.95,24000,24700,23950,31250,16850,24050,24187.39,2.66,0,-989,25416,24732,24366,23682,23316,24550,23500,55,7200,500,17310,50,1,11000000,2701,13.10,0.85,12,0.05,1874.00,28949.00,56300,20240312,-56.39,20750,20241205,18.31,29500,-16.78,20250124,21400,14.72,20250102,52900,-53.59,20240329,20750,18.31,20241205,1.34,N,053610,500,55 억,,292178,N,N,4,N,00,N +20250319,090543,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24150,100,2,0.42,62061550,2590,14.75,24000,24150,23950,31250,16850,24050,23961.99,2.66,0,-2039,25416,24732,24366,23682,23316,24550,23500,55,7200,500,17310,50,1,11000000,2657,12.89,0.83,12,0.02,1874.00,28949.00,56300,20240312,-57.10,20750,20241205,16.39,29500,-18.14,20250124,21400,12.85,20250102,52900,-54.35,20240329,20750,16.39,20241205,1.34,N,053610,500,55 억,,292178,N,N,4,N,00,N 20250318,160539,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24050,-500,5,-2.04,426190050,17564,81.34,25050,25050,24000,31900,17200,24550,24264.88,2.70,0,-6126,25350,24950,24550,24150,23750,25150,24350,55,7350,500,17670,50,1,11000000,2646,12.83,0.83,12,0.16,1874.00,28949.00,56300,20240312,-57.28,20750,20241205,15.90,29500,-18.47,20250124,21400,12.38,20250102,52900,-54.54,20240329,20750,15.90,20241205,1.37,N,053610,500,55 억,,297237,N,N,4,N,00,N 20250318,150542,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24050,-500,5,-2.04,394271450,16237,75.20,25050,25050,24000,31900,17200,24550,24282.17,2.70,0,-5918,25350,24950,24550,24150,23750,25150,24350,55,7350,500,17670,50,1,11000000,2646,12.83,0.83,12,0.15,1874.00,28949.00,56300,20240312,-57.28,20750,20241205,15.90,29500,-18.47,20250124,21400,12.38,20250102,52900,-54.54,20240329,20750,15.90,20241205,1.37,N,053610,500,55 억,,297237,N,N,34,N,00,N 20250318,140540,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24100,-450,5,-1.83,316441350,13003,60.22,25050,25050,24000,31900,17200,24550,24335.91,2.70,0,-5573,25350,24950,24550,24150,23750,25150,24350,55,7350,500,17670,50,1,11000000,2651,12.86,0.83,12,0.12,1874.00,28949.00,56300,20240312,-57.19,20750,20241205,16.14,29500,-18.31,20250124,21400,12.62,20250102,52900,-54.44,20240329,20750,16.14,20241205,1.37,N,053610,500,55 억,,297237,N,N,34,N,00,N diff --git a/053620/price/prices-20250301.csv b/053620/price/prices-20250301.csv index 70f015cec49d..a81c2701ed5e 100644 --- a/053620/price/prices-20250301.csv +++ b/053620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,-10,5,-0.16,3823620,597,114.81,6420,6420,6400,8340,4500,6420,6404.72,0.46,0,8,6486,6452,6406,6372,6326,6470,6390,43,1920,500,4490,10,1,8600000,551,6.67,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,39430,N,N,0,N,00,N +20250319,150542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,-10,5,-0.16,3817210,596,114.62,6420,6420,6400,8340,4500,6420,6404.71,0.46,0,8,6486,6452,6406,6372,6326,6470,6390,43,1920,500,4490,10,1,8600000,551,6.67,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,39430,N,N,0,N,00,N +20250319,140543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,-10,5,-0.16,3778750,590,113.46,6420,6420,6400,8340,4500,6420,6404.66,0.46,0,8,6486,6452,6406,6372,6326,6470,6390,43,1920,500,4490,10,1,8600000,551,6.67,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,39430,N,N,0,N,00,N +20250319,130541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,-10,5,-0.16,1333640,208,40.00,6420,6420,6400,8340,4500,6420,6411.73,0.46,0,0,6486,6452,6406,6372,6326,6470,6390,43,1920,500,4490,10,1,8600000,551,6.67,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,39430,N,N,0,N,00,N +20250319,120541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,-10,5,-0.16,1013140,158,30.38,6420,6420,6400,8340,4500,6420,6412.28,0.46,0,0,6486,6452,6406,6372,6326,6470,6390,43,1920,500,4490,10,1,8600000,551,6.67,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,39430,N,N,0,N,00,N +20250319,110541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,-10,5,-0.16,993910,155,29.81,6420,6420,6400,8340,4500,6420,6412.32,0.46,0,0,6486,6452,6406,6372,6326,6470,6390,43,1920,500,4490,10,1,8600000,551,6.67,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,39430,N,N,0,N,00,N +20250319,100542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,-20,5,-0.31,795440,124,23.85,6420,6420,6400,8340,4500,6420,6414.84,0.46,0,0,6486,6452,6406,6372,6326,6470,6390,43,1920,500,4490,10,1,8600000,550,6.66,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,39430,N,N,0,N,00,N +20250319,090543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,0,3,0.00,558540,87,16.73,6420,6420,6420,8340,4500,6420,6420.00,0.46,0,0,6486,6452,6406,6372,6326,6470,6390,43,1920,500,4490,10,1,8600000,552,6.68,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.17,5850,20240923,9.74,6890,-6.82,20250106,6100,5.25,20250207,7480,-14.17,20240527,5850,9.74,20240923,0.09,N,053620,500,43 억,,39430,N,N,0,N,00,N 20250318,160539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,70,2,1.10,3336380,520,42.83,6360,6440,6360,8250,4450,6350,6416.12,0.44,0,0,6496,6422,6366,6292,6236,6395,6265,43,1900,500,4440,10,1,8600000,552,6.68,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.17,5850,20240923,9.74,6890,-6.82,20250106,6100,5.25,20250207,7480,-14.17,20240527,5850,9.74,20240923,0.09,N,053620,500,43 억,,37630,N,N,0,N,00,N 20250318,150542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,90,2,1.42,3297860,514,42.34,6360,6440,6360,8250,4450,6350,6416.07,0.44,0,0,6496,6422,6366,6292,6236,6395,6265,43,1900,500,4440,10,1,8600000,554,6.70,0.30,12,0.01,961.00,21650.00,7480,20240527,-13.90,5850,20240923,10.09,6890,-6.53,20250106,6100,5.57,20250207,7480,-13.90,20240527,5850,10.09,20240923,0.09,N,053620,500,43 억,,37630,N,N,0,N,00,N 20250318,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,80,2,1.26,2280380,356,29.32,6360,6440,6360,8250,4450,6350,6405.56,0.44,0,2,6496,6422,6366,6292,6236,6395,6265,43,1900,500,4440,10,1,8600000,553,6.69,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.04,5850,20240923,9.91,6890,-6.68,20250106,6100,5.41,20250207,7480,-14.04,20240527,5850,9.91,20240923,0.09,N,053620,500,43 억,,37630,N,N,0,N,00,N diff --git a/053690/price/prices-20250301.csv b/053690/price/prices-20250301.csv index 7b9cbdda068a..a096ac924ab3 100644 --- a/053690/price/prices-20250301.csv +++ b/053690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160541,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16630,-280,5,-1.66,1298501695,77614,123.21,16930,16980,16610,21950,11840,16910,16728.50,3.47,0,-25056,17276,17092,16956,16772,16636,17185,16865,55,5040,500,12510,10,1,10957550,1822,9.10,0.82,12,0.71,1828.00,20205.00,21450,20241126,-22.47,13750,20240805,20.95,19500,-14.72,20250213,16300,2.02,20250311,21450,-22.47,20241126,13750,20.95,20240805,5.89,N,053690,500,54 억,,379682,N,N,1,N,00,N +20250319,150542,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16710,-200,5,-1.18,1191538625,71188,113.01,16930,16980,16610,21950,11840,16910,16735.83,3.47,0,-24432,17276,17092,16956,16772,16636,17185,16865,55,5040,500,12510,10,1,10957550,1831,9.14,0.83,12,0.65,1828.00,20205.00,21450,20241126,-22.10,13750,20240805,21.53,19500,-14.31,20250213,16300,2.52,20250311,21450,-22.10,20241126,13750,21.53,20240805,5.89,N,053690,500,54 억,,379682,N,N,9,N,00,N +20250319,140544,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16700,-210,5,-1.24,1099998040,65697,104.29,16930,16980,16610,21950,11840,16910,16741.32,3.47,0,-23975,17276,17092,16956,16772,16636,17185,16865,55,5040,500,12510,10,1,10957550,1830,9.14,0.83,12,0.60,1828.00,20205.00,21450,20241126,-22.14,13750,20240805,21.45,19500,-14.36,20250213,16300,2.45,20250311,21450,-22.14,20241126,13750,21.45,20240805,5.89,N,053690,500,54 억,,379682,N,N,9,N,00,N +20250319,130542,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16660,-250,5,-1.48,934053000,55742,88.49,16930,16980,16650,21950,11840,16910,16754.34,3.47,0,-22662,17276,17092,16956,16772,16636,17185,16865,55,5040,500,12510,10,1,10957550,1826,9.11,0.82,12,0.51,1828.00,20205.00,21450,20241126,-22.33,13750,20240805,21.16,19500,-14.56,20250213,16300,2.21,20250311,21450,-22.33,20241126,13750,21.16,20240805,5.89,N,053690,500,54 억,,379682,N,N,9,N,00,N +20250319,120542,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16690,-220,5,-1.30,846465440,50486,80.15,16930,16980,16650,21950,11840,16910,16763.88,3.47,0,-19630,17276,17092,16956,16772,16636,17185,16865,55,5040,500,12510,10,1,10957550,1829,9.13,0.83,12,0.46,1828.00,20205.00,21450,20241126,-22.19,13750,20240805,21.38,19500,-14.41,20250213,16300,2.39,20250311,21450,-22.19,20241126,13750,21.38,20240805,5.89,N,053690,500,54 억,,379682,N,N,9,N,00,N +20250319,110541,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16730,-180,5,-1.06,793833300,47332,75.14,16930,16980,16650,21950,11840,16910,16769.07,3.47,0,-18523,17276,17092,16956,16772,16636,17185,16865,55,5040,500,12510,10,1,10957550,1833,9.15,0.83,12,0.43,1828.00,20205.00,21450,20241126,-22.00,13750,20240805,21.67,19500,-14.21,20250213,16300,2.64,20250311,21450,-22.00,20241126,13750,21.67,20240805,5.89,N,053690,500,54 억,,379682,N,N,9,N,00,N +20250319,100543,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16760,-150,5,-0.89,585140060,34830,55.29,16930,16980,16690,21950,11840,16910,16797.13,3.47,0,-12066,17276,17092,16956,16772,16636,17185,16865,55,5040,500,12510,10,1,10957550,1836,9.17,0.83,12,0.32,1828.00,20205.00,21450,20241126,-21.86,13750,20240805,21.89,19500,-14.05,20250213,16300,2.82,20250311,21450,-21.86,20241126,13750,21.89,20240805,5.89,N,053690,500,54 억,,379682,N,N,9,N,00,N +20250319,090543,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16970,60,2,0.35,93501160,5530,8.78,16930,16980,16870,21950,11840,16910,16907.62,3.47,0,382,17276,17092,16956,16772,16636,17185,16865,55,5040,500,12510,10,1,10957550,1859,9.28,0.84,12,0.05,1828.00,20205.00,21450,20241126,-20.89,13750,20240805,23.42,19500,-12.97,20250213,16300,4.11,20250311,21450,-20.89,20241126,13750,23.42,20240805,5.89,N,053690,500,54 억,,379682,N,N,9,N,00,N 20250318,160539,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16910,-90,5,-0.53,919222625,54195,75.35,16890,17140,16820,22100,11900,17000,16961.40,3.48,0,-2436,17446,17222,16906,16682,16366,17335,16795,55,5100,500,12580,10,1,10957550,1853,13.01,0.96,12,0.49,1300.00,17559.00,21450,20241126,-21.17,13750,20240805,22.98,19500,-13.28,20250213,16300,3.74,20250311,21450,-21.17,20241126,13750,22.98,20240805,5.88,N,053690,500,54 억,,381612,N,N,9,N,00,N 20250318,150542,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16960,-40,5,-0.24,854639715,50377,70.05,16890,17140,16820,22100,11900,17000,16964.88,3.48,0,-1963,17446,17222,16906,16682,16366,17335,16795,55,5100,500,12580,10,1,10957550,1858,13.05,0.97,12,0.46,1300.00,17559.00,21450,20241126,-20.93,13750,20240805,23.35,19500,-13.03,20250213,16300,4.05,20250311,21450,-20.93,20241126,13750,23.35,20240805,5.88,N,053690,500,54 억,,381612,N,N,3,N,00,N 20250318,140541,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16910,-90,5,-0.53,735465610,43350,60.28,16890,17140,16820,22100,11900,17000,16965.76,3.48,0,-1110,17446,17222,16906,16682,16366,17335,16795,55,5100,500,12580,10,1,10957550,1853,13.01,0.96,12,0.40,1300.00,17559.00,21450,20241126,-21.17,13750,20240805,22.98,19500,-13.28,20250213,16300,3.74,20250311,21450,-21.17,20241126,13750,22.98,20240805,5.88,N,053690,500,54 억,,381612,N,N,3,N,00,N diff --git a/053700/price/prices-20250301.csv b/053700/price/prices-20250301.csv index 09338ce594e3..eb21b60b845b 100644 --- a/053700/price/prices-20250301.csv +++ b/053700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4175,10,2,0.24,221643601,52840,154.67,4170,4235,4165,5410,2920,4165,4194.67,0.00,0,9159,4228,4196,4163,4131,4098,4212,4147,114,1245,500,3080,5,1,22877190,955,3.18,0.29,12,0.23,1311.00,14253.00,5580,20240618,-25.18,3700,20240805,12.84,4980,-16.16,20250110,4055,2.96,20250304,5580,-25.18,20240618,3700,12.84,20240805,1.33,N,053700,500,114 억,,0,N,N,0,N,00,N +20250319,150542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4210,45,2,1.08,213122226,50805,148.72,4170,4235,4165,5410,2920,4165,4194.91,0.00,0,9047,4228,4196,4163,4131,4098,4212,4147,114,1245,500,3080,5,1,22877190,963,3.21,0.30,12,0.22,1311.00,14253.00,5580,20240618,-24.55,3700,20240805,13.78,4980,-15.46,20250110,4055,3.82,20250304,5580,-24.55,20240618,3700,13.78,20240805,1.33,N,053700,500,114 억,,0,N,N,0,N,00,N +20250319,140544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4200,35,2,0.84,172130985,41026,120.09,4170,4235,4165,5410,2920,4165,4195.66,0.00,0,1125,4228,4196,4163,4131,4098,4212,4147,114,1245,500,3080,5,1,22877190,961,3.20,0.29,12,0.18,1311.00,14253.00,5580,20240618,-24.73,3700,20240805,13.51,4980,-15.66,20250110,4055,3.58,20250304,5580,-24.73,20240618,3700,13.51,20240805,1.33,N,053700,500,114 억,,0,N,N,0,N,00,N +20250319,130542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4215,50,2,1.20,150461110,35872,105.01,4170,4235,4165,5410,2920,4165,4194.39,0.00,0,2381,4228,4196,4163,4131,4098,4212,4147,114,1245,500,3080,5,1,22877190,964,3.22,0.30,12,0.16,1311.00,14253.00,5580,20240618,-24.46,3700,20240805,13.92,4980,-15.36,20250110,4055,3.95,20250304,5580,-24.46,20240618,3700,13.92,20240805,1.33,N,053700,500,114 억,,0,N,N,0,N,00,N +20250319,120542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4210,45,2,1.08,128541300,30678,89.80,4170,4230,4165,5410,2920,4165,4190.02,0.00,0,3130,4228,4196,4163,4131,4098,4212,4147,114,1245,500,3080,5,1,22877190,963,3.21,0.30,12,0.13,1311.00,14253.00,5580,20240618,-24.55,3700,20240805,13.78,4980,-15.46,20250110,4055,3.82,20250304,5580,-24.55,20240618,3700,13.78,20240805,1.33,N,053700,500,114 억,,0,N,N,0,N,00,N +20250319,110542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4195,30,2,0.72,118041025,28179,82.49,4170,4230,4165,5410,2920,4165,4188.97,0.00,0,3390,4228,4196,4163,4131,4098,4212,4147,114,1245,500,3080,5,1,22877190,960,3.20,0.29,12,0.12,1311.00,14253.00,5580,20240618,-24.82,3700,20240805,13.38,4980,-15.76,20250110,4055,3.45,20250304,5580,-24.82,20240618,3700,13.38,20240805,1.33,N,053700,500,114 억,,0,N,N,0,N,00,N +20250319,100543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4225,60,2,1.44,104803620,25028,73.26,4170,4230,4165,5410,2920,4165,4187.45,0.00,0,4112,4228,4196,4163,4131,4098,4212,4147,114,1245,500,3080,5,1,22877190,967,3.22,0.30,12,0.11,1311.00,14253.00,5580,20240618,-24.28,3700,20240805,14.19,4980,-15.16,20250110,4055,4.19,20250304,5580,-24.28,20240618,3700,14.19,20240805,1.33,N,053700,500,114 억,,0,N,N,0,N,00,N +20250319,090544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4185,20,2,0.48,7165775,1707,5.00,4170,4230,4170,5410,2920,4165,4197.88,0.00,0,141,4228,4196,4163,4131,4098,4212,4147,114,1245,500,3080,5,1,22877190,957,3.19,0.29,12,0.01,1311.00,14253.00,5580,20240618,-25.00,3700,20240805,13.11,4980,-15.96,20250110,4055,3.21,20250304,5580,-25.00,20240618,3700,13.11,20240805,1.33,N,053700,500,114 억,,0,N,N,0,N,00,N 20250318,160540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4165,25,2,0.60,141060634,33892,60.25,4130,4195,4130,5380,2900,4140,4162.06,0.00,0,-9640,4203,4171,4133,4101,4063,4187,4117,114,1240,500,3060,5,1,22877190,953,3.18,0.29,12,0.15,1311.00,14253.00,5650,20240306,-26.28,3700,20240805,12.57,4980,-16.37,20250110,4055,2.71,20250304,5580,-25.36,20240618,3700,12.57,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N 20250318,150542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4170,30,2,0.72,138109439,33183,58.99,4130,4195,4130,5380,2900,4140,4162.05,0.00,0,-9935,4203,4171,4133,4101,4063,4187,4117,114,1240,500,3060,5,1,22877190,954,3.18,0.29,12,0.15,1311.00,14253.00,5650,20240306,-26.19,3700,20240805,12.70,4980,-16.27,20250110,4055,2.84,20250304,5580,-25.27,20240618,3700,12.70,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N 20250318,140541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4167,27,2,0.65,108121250,25989,46.20,4130,4195,4130,5380,2900,4140,4160.27,0.00,0,-5895,4203,4171,4133,4101,4063,4187,4117,114,1240,500,3060,5,1,22877190,953,3.18,0.29,12,0.11,1311.00,14253.00,5650,20240306,-26.25,3700,20240805,12.62,4980,-16.33,20250110,4055,2.76,20250304,5580,-25.32,20240618,3700,12.62,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N diff --git a/053800/price/prices-20250301.csv b/053800/price/prices-20250301.csv index 990bf1b540f1..5f188a62757c 100644 --- a/053800/price/prices-20250301.csv +++ b/053800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160541,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77600,-1400,5,-1.77,4192948650,53967,85.98,78600,79600,76800,102700,55300,79000,77694.80,31.49,0,4567,81066,80032,78866,77832,76666,79450,77250,57,23700,500,60040,100,1,11126506,8634,21.69,2.57,12,0.49,3578.00,30243.00,89400,20241210,-13.20,50700,20240923,53.06,80200,-3.24,20250224,65400,18.65,20250113,89400,-13.20,20241210,50700,53.06,20240923,2.78,N,053800,500,57 억,,3503231,N,N,56,N,00,N +20250319,150542,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77300,-1700,5,-2.15,3869040350,49790,79.33,78600,79600,76800,102700,55300,79000,77707.18,31.49,0,4163,81066,80032,78866,77832,76666,79450,77250,57,23700,500,60040,100,1,11126506,8601,21.60,2.56,12,0.45,3578.00,30243.00,89400,20241210,-13.53,50700,20240923,52.47,80200,-3.62,20250224,65400,18.20,20250113,89400,-13.53,20241210,50700,52.47,20240923,2.78,N,053800,500,57 억,,3503231,N,N,137,N,00,N +20250319,140544,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77400,-1600,5,-2.03,3144643850,40417,64.39,78600,79600,76800,102700,55300,79000,77804.98,31.49,0,2009,81066,80032,78866,77832,76666,79450,77250,57,23700,500,60040,100,1,11126506,8612,21.63,2.56,12,0.36,3578.00,30243.00,89400,20241210,-13.42,50700,20240923,52.66,80200,-3.49,20250224,65400,18.35,20250113,89400,-13.42,20241210,50700,52.66,20240923,2.78,N,053800,500,57 억,,3503231,N,N,137,N,00,N +20250319,130542,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77800,-1200,5,-1.52,2838156850,36455,58.08,78600,79600,76800,102700,55300,79000,77853.71,31.49,0,2465,81066,80032,78866,77832,76666,79450,77250,57,23700,500,60040,100,1,11126506,8656,21.74,2.57,12,0.33,3578.00,30243.00,89400,20241210,-12.98,50700,20240923,53.45,80200,-2.99,20250224,65400,18.96,20250113,89400,-12.98,20241210,50700,53.45,20240923,2.78,N,053800,500,57 억,,3503231,N,N,137,N,00,N +20250319,120542,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77800,-1200,5,-1.52,2561985750,32898,52.41,78600,79600,76800,102700,55300,79000,77876.64,31.49,0,3467,81066,80032,78866,77832,76666,79450,77250,57,23700,500,60040,100,1,11126506,8656,21.74,2.57,12,0.30,3578.00,30243.00,89400,20241210,-12.98,50700,20240923,53.45,80200,-2.99,20250224,65400,18.96,20250113,89400,-12.98,20241210,50700,53.45,20240923,2.78,N,053800,500,57 억,,3503231,N,N,137,N,00,N +20250319,110542,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77300,-1700,5,-2.15,2239381150,28739,45.79,78600,79600,76800,102700,55300,79000,77921.33,31.49,0,3719,81066,80032,78866,77832,76666,79450,77250,57,23700,500,60040,100,1,11126506,8601,21.60,2.56,12,0.26,3578.00,30243.00,89400,20241210,-13.53,50700,20240923,52.47,80200,-3.62,20250224,65400,18.20,20250113,89400,-13.53,20241210,50700,52.47,20240923,2.78,N,053800,500,57 억,,3503231,N,N,137,N,00,N +20250319,100543,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77600,-1400,5,-1.77,1272793750,16232,25.86,78600,79600,77600,102700,55300,79000,78412.63,31.49,0,3073,81066,80032,78866,77832,76666,79450,77250,57,23700,500,60040,100,1,11126506,8634,21.69,2.57,12,0.15,3578.00,30243.00,89400,20241210,-13.20,50700,20240923,53.06,80200,-3.24,20250224,65400,18.65,20250113,89400,-13.20,20241210,50700,53.06,20240923,2.78,N,053800,500,57 억,,3503231,N,N,137,N,00,N +20250319,090544,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79500,500,2,0.63,135539100,1712,2.73,78600,79600,78600,102700,55300,79000,79170.04,31.49,0,538,81066,80032,78866,77832,76666,79450,77250,57,23700,500,60040,100,1,11126506,8846,22.22,2.63,12,0.02,3578.00,30243.00,89400,20241210,-11.07,50700,20240923,56.80,80200,-0.87,20250224,65400,21.56,20250113,89400,-11.07,20241210,50700,56.80,20240923,2.78,N,053800,500,57 억,,3503231,N,N,137,N,00,N 20250318,160540,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79000,400,2,0.51,4972884550,62767,76.07,79200,79900,77700,102100,55100,78600,79227.70,31.29,0,21421,81666,80132,77066,75532,72466,80900,76300,57,23500,500,59730,100,1,11126506,8790,22.08,2.61,12,0.56,3578.00,30243.00,89400,20241210,-11.63,50700,20240923,55.82,80200,-1.50,20250224,65400,20.80,20250113,89400,-11.63,20241210,50700,55.82,20240923,2.78,N,053800,500,57 억,,3481978,N,N,137,N,00,N 20250318,150543,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79000,400,2,0.51,4625336750,58375,70.75,79200,79900,77700,102100,55100,78600,79234.89,31.29,0,19929,81666,80132,77066,75532,72466,80900,76300,57,23500,500,59730,100,1,11126506,8790,22.08,2.61,12,0.52,3578.00,30243.00,89400,20241210,-11.63,50700,20240923,55.82,80200,-1.50,20250224,65400,20.80,20250113,89400,-11.63,20241210,50700,55.82,20240923,2.78,N,053800,500,57 억,,3481978,N,N,41,N,00,N 20250318,140542,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79200,600,2,0.76,4252690150,53656,65.03,79200,79900,77700,102100,55100,78600,79258.43,31.29,0,17339,81666,80132,77066,75532,72466,80900,76300,57,23500,500,59730,100,1,11126506,8812,22.14,2.62,12,0.48,3578.00,30243.00,89400,20241210,-11.41,50700,20240923,56.21,80200,-1.25,20250224,65400,21.10,20250113,89400,-11.41,20241210,50700,56.21,20240923,2.78,N,053800,500,57 억,,3481978,N,N,41,N,00,N diff --git a/053950/price/prices-20250301.csv b/053950/price/prices-20250301.csv index 24a69c910dd4..6e5caaba2b56 100644 --- a/053950/price/prices-20250301.csv +++ b/053950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,647,5,2,0.78,106056572,164179,133.20,642,651,641,834,450,642,645.98,0.71,0,2251,649,645,643,639,637,644,638,78,192,100,380,1,1,78147358,506,3.35,0.44,12,0.21,193.00,1474.00,1216,20240520,-46.79,540,20241030,19.81,909,-28.82,20250106,632,2.37,20250311,1790,-63.85,20240520,540,19.81,20241030,0.57,N,053950,100,78 억,,557140,N,N,0,N,00,N +20250319,150543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,648,6,2,0.93,99260435,153689,124.69,642,651,641,834,450,642,645.86,0.71,0,2387,649,645,643,639,637,644,638,78,192,100,380,1,1,78147358,506,3.36,0.44,12,0.20,193.00,1474.00,1216,20240520,-46.71,540,20241030,20.00,909,-28.71,20250106,632,2.53,20250311,1790,-63.80,20240520,540,20.00,20241030,0.57,N,053950,100,78 억,,557140,N,N,0,N,00,N +20250319,140545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,645,3,2,0.47,62949439,97720,79.28,642,647,641,834,450,642,644.19,0.71,0,28,649,645,643,639,637,644,638,78,192,100,380,1,1,78147358,504,3.34,0.44,12,0.13,193.00,1474.00,1216,20240520,-46.96,540,20241030,19.44,909,-29.04,20250106,632,2.06,20250311,1790,-63.97,20240520,540,19.44,20241030,0.57,N,053950,100,78 억,,557140,N,N,0,N,00,N +20250319,130542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,645,3,2,0.47,43341238,67336,54.63,642,646,641,834,450,642,643.66,0.71,0,-7,649,645,643,639,637,644,638,78,192,100,380,1,1,78147358,504,3.34,0.44,12,0.09,193.00,1474.00,1216,20240520,-46.96,540,20241030,19.44,909,-29.04,20250106,632,2.06,20250311,1790,-63.97,20240520,540,19.44,20241030,0.57,N,053950,100,78 억,,557140,N,N,0,N,00,N +20250319,120542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,641,-1,5,-0.16,37831949,58778,47.69,642,646,641,834,450,642,643.65,0.71,0,-238,649,645,643,639,637,644,638,78,192,100,380,1,1,78147358,501,3.32,0.43,12,0.08,193.00,1474.00,1216,20240520,-47.29,540,20241030,18.70,909,-29.48,20250106,632,1.42,20250311,1790,-64.19,20240520,540,18.70,20241030,0.57,N,053950,100,78 억,,557140,N,N,0,N,00,N +20250319,110542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,643,1,2,0.16,27863945,43255,35.09,642,646,642,834,450,642,644.19,0.71,0,-236,649,645,643,639,637,644,638,78,192,100,380,1,1,78147358,502,3.33,0.44,12,0.06,193.00,1474.00,1216,20240520,-47.12,540,20241030,19.07,909,-29.26,20250106,632,1.74,20250311,1790,-64.08,20240520,540,19.07,20241030,0.57,N,053950,100,78 억,,557140,N,N,0,N,00,N +20250319,100544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,646,4,2,0.62,16086374,24964,20.25,642,646,642,834,450,642,644.40,0.71,0,35,649,645,643,639,637,644,638,78,192,100,380,1,1,78147358,505,3.35,0.44,12,0.03,193.00,1474.00,1216,20240520,-46.88,540,20241030,19.63,909,-28.93,20250106,632,2.22,20250311,1790,-63.91,20240520,540,19.63,20241030,0.57,N,053950,100,78 억,,557140,N,N,0,N,00,N +20250319,090544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,644,2,2,0.31,670909,1045,0.85,642,645,642,834,450,642,642.02,0.71,0,-32,649,645,643,639,637,644,638,78,192,100,380,1,1,78147358,503,3.34,0.44,12,0.00,193.00,1474.00,1216,20240520,-47.04,540,20241030,19.26,909,-29.15,20250106,632,1.90,20250311,1790,-64.02,20240520,540,19.26,20241030,0.57,N,053950,100,78 억,,557140,N,N,0,N,00,N 20250318,160540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,642,-1,5,-0.16,79172663,123228,79.25,643,647,641,835,451,643,642.49,0.63,0,1861,651,646,643,638,635,645,637,78,192,100,380,1,1,78147358,502,3.33,0.44,12,0.16,193.00,1474.00,1216,20240520,-47.20,540,20241030,18.89,909,-29.37,20250106,632,1.58,20250311,1790,-64.13,20240520,540,18.89,20241030,0.56,N,053950,100,78 억,,491750,N,N,0,N,00,N 20250318,150543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,642,-1,5,-0.16,73720864,114734,73.79,643,647,641,835,451,643,642.54,0.63,0,2516,651,646,643,638,635,645,637,78,192,100,380,1,1,78147358,502,3.33,0.44,12,0.15,193.00,1474.00,1216,20240520,-47.20,540,20241030,18.89,909,-29.37,20250106,632,1.58,20250311,1790,-64.13,20240520,540,18.89,20241030,0.56,N,053950,100,78 억,,491750,N,N,0,N,00,N 20250318,140542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,641,-2,5,-0.31,70054969,109021,70.11,643,647,641,835,451,643,642.58,0.63,0,2489,651,646,643,638,635,645,637,78,192,100,380,1,1,78147358,501,3.32,0.43,12,0.14,193.00,1474.00,1216,20240520,-47.29,540,20241030,18.70,909,-29.48,20250106,632,1.42,20250311,1790,-64.19,20240520,540,18.70,20241030,0.56,N,053950,100,78 억,,491750,N,N,0,N,00,N diff --git a/053980/price/prices-20250301.csv b/053980/price/prices-20250301.csv index 6dea54c3af26..6dbd66b6926f 100644 --- a/053980/price/prices-20250301.csv +++ b/053980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,30,2,0.89,98972495,29445,232.05,3370,3400,3335,4380,2360,3370,3361.27,1.57,0,2435,3410,3390,3370,3350,3330,3400,3360,95,1010,500,2080,5,1,18982783,645,2.70,0.67,12,0.16,1257.00,5066.00,6200,20240312,-45.16,3030,20241209,12.21,4310,-21.11,20250114,3220,5.59,20250311,5700,-40.35,20240813,3030,12.21,20241209,3.50,N,053980,500,94 억,,298682,N,N,0,N,00,N +20250319,150543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,30,2,0.89,92873180,27642,217.84,3370,3400,3335,4380,2360,3370,3359.86,1.57,0,3465,3410,3390,3370,3350,3330,3400,3360,95,1010,500,2080,5,1,18982783,645,2.70,0.67,12,0.15,1257.00,5066.00,6200,20240312,-45.16,3030,20241209,12.21,4310,-21.11,20250114,3220,5.59,20250311,5700,-40.35,20240813,3030,12.21,20241209,3.50,N,053980,500,94 억,,298682,N,N,0,N,00,N +20250319,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,-5,5,-0.15,60799380,18125,142.84,3370,3390,3335,4380,2360,3370,3354.45,1.57,0,3454,3410,3390,3370,3350,3330,3400,3360,95,1010,500,2080,5,1,18982783,639,2.68,0.66,12,0.10,1257.00,5066.00,6200,20240312,-45.73,3030,20241209,11.06,4310,-21.93,20250114,3220,4.50,20250311,5700,-40.96,20240813,3030,11.06,20241209,3.50,N,053980,500,94 억,,298682,N,N,0,N,00,N +20250319,130543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,-10,5,-0.30,36492130,10860,85.59,3370,3390,3345,4380,2360,3370,3360.23,1.57,0,1290,3410,3390,3370,3350,3330,3400,3360,95,1010,500,2080,5,1,18982783,638,2.67,0.66,12,0.06,1257.00,5066.00,6200,20240312,-45.81,3030,20241209,10.89,4310,-22.04,20250114,3220,4.35,20250311,5700,-41.05,20240813,3030,10.89,20241209,3.50,N,053980,500,94 억,,298682,N,N,0,N,00,N +20250319,120543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,20,2,0.59,28096305,8363,65.91,3370,3390,3345,4380,2360,3370,3359.60,1.57,0,922,3410,3390,3370,3350,3330,3400,3360,95,1010,500,2080,5,1,18982783,644,2.70,0.67,12,0.04,1257.00,5066.00,6200,20240312,-45.32,3030,20241209,11.88,4310,-21.35,20250114,3220,5.28,20250311,5700,-40.53,20240813,3030,11.88,20241209,3.50,N,053980,500,94 억,,298682,N,N,0,N,00,N +20250319,110543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,5,2,0.15,16211805,4820,37.99,3370,3390,3355,4380,2360,3370,3363.45,1.57,0,-865,3410,3390,3370,3350,3330,3400,3360,95,1010,500,2080,5,1,18982783,641,2.68,0.67,12,0.03,1257.00,5066.00,6200,20240312,-45.56,3030,20241209,11.39,4310,-21.69,20250114,3220,4.81,20250311,5700,-40.79,20240813,3030,11.39,20241209,3.50,N,053980,500,94 억,,298682,N,N,0,N,00,N +20250319,100544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,10,2,0.30,4748370,1411,11.12,3370,3390,3355,4380,2360,3370,3365.25,1.57,0,-662,3410,3390,3370,3350,3330,3400,3360,95,1010,500,2080,5,1,18982783,642,2.69,0.67,12,0.01,1257.00,5066.00,6200,20240312,-45.48,3030,20241209,11.55,4310,-21.58,20250114,3220,4.97,20250311,5700,-40.70,20240813,3030,11.55,20241209,3.50,N,053980,500,94 억,,298682,N,N,0,N,00,N +20250319,090545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,0,3,0.00,114580,34,0.27,3370,3370,3370,4380,2360,3370,3370.00,1.57,0,0,3410,3390,3370,3350,3330,3400,3360,95,1010,500,2080,5,1,18982783,640,2.68,0.67,12,0.00,1257.00,5066.00,6200,20240312,-45.65,3030,20241209,11.22,4310,-21.81,20250114,3220,4.66,20250311,5700,-40.88,20240813,3030,11.22,20241209,3.50,N,053980,500,94 억,,298682,N,N,0,N,00,N 20250318,160540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,5,2,0.15,42630120,12680,63.37,3350,3390,3350,4370,2360,3365,3362.00,1.57,0,383,3468,3416,3383,3331,3298,3400,3315,95,1005,500,2080,5,1,18982783,640,2.68,0.67,12,0.07,1257.00,5066.00,6200,20240312,-45.65,3030,20241209,11.22,4310,-21.81,20250114,3220,4.66,20250311,5700,-40.88,20240813,3030,11.22,20241209,3.53,N,053980,500,94 억,,298299,N,N,0,N,00,N 20250318,150543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,0,3,0.00,39048790,11616,58.06,3350,3390,3350,4370,2360,3365,3361.64,1.57,0,343,3468,3416,3383,3331,3298,3400,3315,95,1005,500,2080,5,1,18982783,639,2.68,0.66,12,0.06,1257.00,5066.00,6200,20240312,-45.73,3030,20241209,11.06,4310,-21.93,20250114,3220,4.50,20250311,5700,-40.96,20240813,3030,11.06,20241209,3.53,N,053980,500,94 억,,298299,N,N,0,N,00,N 20250318,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,0,3,0.00,33076595,9839,49.18,3350,3390,3350,4370,2360,3365,3361.78,1.57,0,342,3468,3416,3383,3331,3298,3400,3315,95,1005,500,2080,5,1,18982783,639,2.68,0.66,12,0.05,1257.00,5066.00,6200,20240312,-45.73,3030,20241209,11.06,4310,-21.93,20250114,3220,4.50,20250311,5700,-40.96,20240813,3030,11.06,20241209,3.53,N,053980,500,94 억,,298299,N,N,0,N,00,N diff --git a/054040/price/prices-20250301.csv b/054040/price/prices-20250301.csv index 167b26c3688c..6b28913707b4 100644 --- a/054040/price/prices-20250301.csv +++ b/054040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,-30,5,-0.63,114031682,24129,141.84,4735,4780,4695,6170,3325,4750,4725.92,0.06,0,-716,4816,4782,4741,4707,4666,4762,4687,80,1420,500,3420,5,1,16071290,759,3.50,0.51,12,0.15,1350.00,9329.00,7440,20240307,-36.56,4445,20241115,6.19,5320,-11.28,20250106,4540,3.96,20250311,6940,-31.99,20240325,4445,6.19,20241115,2.77,N,054040,500,80 억,,9982,N,N,0,N,00,N +20250319,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,-35,5,-0.74,106311167,22490,132.21,4735,4780,4695,6170,3325,4750,4727.04,0.06,0,-630,4816,4782,4741,4707,4666,4762,4687,80,1420,500,3420,5,1,16071290,758,3.49,0.51,12,0.14,1350.00,9329.00,7440,20240307,-36.63,4445,20241115,6.07,5320,-11.37,20250106,4540,3.85,20250311,6940,-32.06,20240325,4445,6.07,20241115,2.77,N,054040,500,80 억,,9982,N,N,0,N,00,N +20250319,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4735,-15,5,-0.32,84958792,17953,105.54,4735,4780,4710,6170,3325,4750,4732.29,0.06,0,-967,4816,4782,4741,4707,4666,4762,4687,80,1420,500,3420,5,1,16071290,761,3.51,0.51,12,0.11,1350.00,9329.00,7440,20240307,-36.36,4445,20241115,6.52,5320,-11.00,20250106,4540,4.30,20250311,6940,-31.77,20240325,4445,6.52,20241115,2.77,N,054040,500,80 억,,9982,N,N,0,N,00,N +20250319,130543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,-30,5,-0.63,82936137,17525,103.02,4735,4780,4710,6170,3325,4750,4732.45,0.06,0,-967,4816,4782,4741,4707,4666,4762,4687,80,1420,500,3420,5,1,16071290,759,3.50,0.51,12,0.11,1350.00,9329.00,7440,20240307,-36.56,4445,20241115,6.19,5320,-11.28,20250106,4540,3.96,20250311,6940,-31.99,20240325,4445,6.19,20241115,2.77,N,054040,500,80 억,,9982,N,N,0,N,00,N +20250319,120543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,-30,5,-0.63,69382587,14654,86.14,4735,4780,4710,6170,3325,4750,4734.72,0.06,0,-854,4816,4782,4741,4707,4666,4762,4687,80,1420,500,3420,5,1,16071290,759,3.50,0.51,12,0.09,1350.00,9329.00,7440,20240307,-36.56,4445,20241115,6.19,5320,-11.28,20250106,4540,3.96,20250311,6940,-31.99,20240325,4445,6.19,20241115,2.77,N,054040,500,80 억,,9982,N,N,0,N,00,N +20250319,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,10,2,0.21,35671022,7508,44.14,4735,4780,4725,6170,3325,4750,4751.07,0.06,0,-815,4816,4782,4741,4707,4666,4762,4687,80,1420,500,3420,5,1,16071290,765,3.53,0.51,12,0.05,1350.00,9329.00,7440,20240307,-36.02,4445,20241115,7.09,5320,-10.53,20250106,4540,4.85,20250311,6940,-31.41,20240325,4445,7.09,20241115,2.77,N,054040,500,80 억,,9982,N,N,0,N,00,N +20250319,100544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,10,2,0.21,16842205,3548,20.86,4735,4765,4725,6170,3325,4750,4746.96,0.06,0,-873,4816,4782,4741,4707,4666,4762,4687,80,1420,500,3420,5,1,16071290,765,3.53,0.51,12,0.02,1350.00,9329.00,7440,20240307,-36.02,4445,20241115,7.09,5320,-10.53,20250106,4540,4.85,20250311,6940,-31.41,20240325,4445,7.09,20241115,2.77,N,054040,500,80 억,,9982,N,N,0,N,00,N +20250319,090545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4745,-5,5,-0.11,2154435,455,2.67,4735,4745,4735,6170,3325,4750,4735.02,0.06,0,-45,4816,4782,4741,4707,4666,4762,4687,80,1420,500,3420,5,1,16071290,763,3.51,0.51,12,0.00,1350.00,9329.00,7440,20240307,-36.22,4445,20241115,6.75,5320,-10.81,20250106,4540,4.52,20250311,6940,-31.63,20240325,4445,6.75,20241115,2.77,N,054040,500,80 억,,9982,N,N,0,N,00,N 20250318,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,-20,5,-0.42,80795691,17011,35.61,4760,4775,4700,6200,3340,4770,4749.61,0.08,0,-2868,4883,4826,4723,4666,4563,4855,4695,80,1430,500,3430,5,1,16071290,763,3.52,0.51,12,0.11,1350.00,9329.00,7570,20240306,-37.25,4445,20241115,6.86,5320,-10.71,20250106,4540,4.63,20250311,6940,-31.56,20240325,4445,6.86,20241115,2.86,N,054040,500,80 억,,12765,N,N,0,N,00,N 20250318,150544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,-30,5,-0.63,75671951,15932,33.35,4760,4775,4700,6200,3340,4770,4749.68,0.08,0,-2796,4883,4826,4723,4666,4563,4855,4695,80,1430,500,3430,5,1,16071290,762,3.51,0.51,12,0.10,1350.00,9329.00,7570,20240306,-37.38,4445,20241115,6.64,5320,-10.90,20250106,4540,4.41,20250311,6940,-31.70,20240325,4445,6.64,20241115,2.86,N,054040,500,80 억,,12765,N,N,0,N,00,N 20250318,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-10,5,-0.21,61627801,12970,27.15,4760,4775,4700,6200,3340,4770,4751.57,0.08,0,-2938,4883,4826,4723,4666,4563,4855,4695,80,1430,500,3430,5,1,16071290,765,3.53,0.51,12,0.08,1350.00,9329.00,7570,20240306,-37.12,4445,20241115,7.09,5320,-10.53,20250106,4540,4.85,20250311,6940,-31.41,20240325,4445,7.09,20241115,2.86,N,054040,500,80 억,,12765,N,N,0,N,00,N diff --git a/054050/price/prices-20250301.csv b/054050/price/prices-20250301.csv index 8bd65aefb8c6..4409641087fd 100644 --- a/054050/price/prices-20250301.csv +++ b/054050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7480,40,2,0.54,118064290,15866,118.50,7400,7490,7390,9670,5210,7440,7441.27,1.08,0,3042,7573,7506,7463,7396,7353,7485,7375,80,2230,500,5500,10,1,16030561,1199,11.60,0.47,12,0.10,645.00,16055.00,8250,20240520,-9.33,6950,20241209,7.63,7660,-2.35,20250305,7040,6.25,20250102,8250,-9.33,20240520,6950,7.63,20241209,0.75,N,054050,500,80 억,,173662,N,N,0,N,00,N +20250319,150544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,20,2,0.27,115334900,15501,115.77,7400,7490,7390,9670,5210,7440,7440.48,1.08,0,2970,7573,7506,7463,7396,7353,7485,7375,80,2230,500,5500,10,1,16030561,1196,11.57,0.46,12,0.10,645.00,16055.00,8250,20240520,-9.58,6950,20241209,7.34,7660,-2.61,20250305,7040,5.97,20250102,8250,-9.58,20240520,6950,7.34,20241209,0.75,N,054050,500,80 억,,173662,N,N,0,N,00,N +20250319,140545,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,30,2,0.40,110041720,14792,110.48,7400,7490,7390,9670,5210,7440,7439.27,1.08,0,2966,7573,7506,7463,7396,7353,7485,7375,80,2230,500,5500,10,1,16030561,1197,11.58,0.47,12,0.09,645.00,16055.00,8250,20240520,-9.45,6950,20241209,7.48,7660,-2.48,20250305,7040,6.11,20250102,8250,-9.45,20240520,6950,7.48,20241209,0.75,N,054050,500,80 억,,173662,N,N,0,N,00,N +20250319,130543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,20,2,0.27,105108030,14131,105.54,7400,7490,7390,9670,5210,7440,7438.12,1.08,0,2954,7573,7506,7463,7396,7353,7485,7375,80,2230,500,5500,10,1,16030561,1196,11.57,0.46,12,0.09,645.00,16055.00,8250,20240520,-9.58,6950,20241209,7.34,7660,-2.61,20250305,7040,5.97,20250102,8250,-9.58,20240520,6950,7.34,20241209,0.75,N,054050,500,80 억,,173662,N,N,0,N,00,N +20250319,120543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,20,2,0.27,103014000,13850,103.44,7400,7490,7390,9670,5210,7440,7437.83,1.08,0,2956,7573,7506,7463,7396,7353,7485,7375,80,2230,500,5500,10,1,16030561,1196,11.57,0.46,12,0.09,645.00,16055.00,8250,20240520,-9.58,6950,20241209,7.34,7660,-2.61,20250305,7040,5.97,20250102,8250,-9.58,20240520,6950,7.34,20241209,0.75,N,054050,500,80 억,,173662,N,N,0,N,00,N +20250319,110543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,30,2,0.40,99707990,13407,100.13,7400,7490,7390,9670,5210,7440,7437.01,1.08,0,2999,7573,7506,7463,7396,7353,7485,7375,80,2230,500,5500,10,1,16030561,1197,11.58,0.47,12,0.08,645.00,16055.00,8250,20240520,-9.45,6950,20241209,7.48,7660,-2.48,20250305,7040,6.11,20250102,8250,-9.45,20240520,6950,7.48,20241209,0.75,N,054050,500,80 억,,173662,N,N,0,N,00,N +20250319,100544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,20,2,0.27,90462870,12168,90.88,7400,7490,7390,9670,5210,7440,7434.49,1.08,0,3206,7573,7506,7463,7396,7353,7485,7375,80,2230,500,5500,10,1,16030561,1196,11.57,0.46,12,0.08,645.00,16055.00,8250,20240520,-9.58,6950,20241209,7.34,7660,-2.61,20250305,7040,5.97,20250102,8250,-9.58,20240520,6950,7.34,20241209,0.75,N,054050,500,80 억,,173662,N,N,0,N,00,N +20250319,090545,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7410,-30,5,-0.40,28571910,3849,28.75,7400,7490,7400,9670,5210,7440,7423.20,1.08,0,637,7573,7506,7463,7396,7353,7485,7375,80,2230,500,5500,10,1,16030561,1188,11.49,0.46,12,0.02,645.00,16055.00,8250,20240520,-10.18,6950,20241209,6.62,7660,-3.26,20250305,7040,5.26,20250102,8250,-10.18,20240520,6950,6.62,20241209,0.75,N,054050,500,80 억,,173662,N,N,0,N,00,N 20250318,160541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7440,-70,5,-0.93,100018675,13389,166.08,7520,7530,7420,9760,5260,7510,7470.21,1.07,0,1802,7596,7552,7486,7442,7376,7575,7465,80,2250,500,5550,10,1,16030561,1193,11.53,0.46,12,0.08,645.00,16055.00,8310,20240306,-10.47,6950,20241209,7.05,7660,-2.87,20250305,7040,5.68,20250102,8250,-9.82,20240520,6950,7.05,20241209,0.75,N,054050,500,80 억,,171860,N,N,0,N,00,N 20250318,150544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7500,-10,5,-0.13,88385675,11831,146.75,7520,7530,7420,9760,5260,7510,7470.69,1.07,0,1879,7596,7552,7486,7442,7376,7575,7465,80,2250,500,5550,10,1,16030561,1202,11.63,0.47,12,0.07,645.00,16055.00,8310,20240306,-9.75,6950,20241209,7.91,7660,-2.09,20250305,7040,6.53,20250102,8250,-9.09,20240520,6950,7.91,20241209,0.75,N,054050,500,80 억,,171860,N,N,0,N,00,N 20250318,140543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7440,-70,5,-0.93,79353735,10621,131.74,7520,7530,7420,9760,5260,7510,7471.40,1.07,0,1498,7596,7552,7486,7442,7376,7575,7465,80,2250,500,5550,10,1,16030561,1193,11.53,0.46,12,0.07,645.00,16055.00,8310,20240306,-10.47,6950,20241209,7.05,7660,-2.87,20250305,7040,5.68,20250102,8250,-9.82,20240520,6950,7.05,20241209,0.75,N,054050,500,80 억,,171860,N,N,0,N,00,N diff --git a/054090/price/prices-20250301.csv b/054090/price/prices-20250301.csv index ca26fe2133e4..41feb7817f8c 100644 --- a/054090/price/prices-20250301.csv +++ b/054090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160543,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,710,-3,5,-0.42,23080012,32463,134.79,713,729,705,926,500,713,710.96,0.00,0,-1108,737,725,718,706,699,721,702,125,213,500,480,1,1,24959232,177,-0.78,0.25,12,0.13,-915.00,2857.00,1695,20240710,-58.11,600,20241209,18.33,1203,-40.98,20250121,670,5.97,20250311,1695,-58.11,20240710,600,18.33,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250319,150544,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,709,-4,5,-0.56,19193449,26963,111.95,713,729,707,926,500,713,711.84,0.00,0,-1002,737,725,718,706,699,721,702,125,213,500,480,1,1,24959232,177,-0.77,0.25,12,0.11,-915.00,2857.00,1695,20240710,-58.17,600,20241209,18.17,1203,-41.06,20250121,670,5.82,20250311,1695,-58.17,20240710,600,18.17,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250319,140546,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,714,1,2,0.14,16801890,23592,97.95,713,729,707,926,500,713,712.19,0.00,0,-997,737,725,718,706,699,721,702,125,213,500,480,1,1,24959232,178,-0.78,0.25,12,0.09,-915.00,2857.00,1695,20240710,-57.88,600,20241209,19.00,1203,-40.65,20250121,670,6.57,20250311,1695,-57.88,20240710,600,19.00,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250319,130544,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,714,1,2,0.14,14054375,19717,81.86,713,729,707,926,500,713,712.80,0.00,0,-993,737,725,718,706,699,721,702,125,213,500,480,1,1,24959232,178,-0.78,0.25,12,0.08,-915.00,2857.00,1695,20240710,-57.88,600,20241209,19.00,1203,-40.65,20250121,670,6.57,20250311,1695,-57.88,20240710,600,19.00,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250319,120543,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,709,-4,5,-0.56,13878479,19470,80.84,713,729,707,926,500,713,712.81,0.00,0,-989,737,725,718,706,699,721,702,125,213,500,480,1,1,24959232,177,-0.77,0.25,12,0.08,-915.00,2857.00,1695,20240710,-58.17,600,20241209,18.17,1203,-41.06,20250121,670,5.82,20250311,1695,-58.17,20240710,600,18.17,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250319,110543,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,714,1,2,0.14,11119288,15582,64.70,713,729,707,926,500,713,713.60,0.00,0,-956,737,725,718,706,699,721,702,125,213,500,480,1,1,24959232,178,-0.78,0.25,12,0.06,-915.00,2857.00,1695,20240710,-57.88,600,20241209,19.00,1203,-40.65,20250121,670,6.57,20250311,1695,-57.88,20240710,600,19.00,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250319,100545,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,713,0,3,0.00,10149054,14219,59.04,713,729,710,926,500,713,713.77,0.00,0,-773,737,725,718,706,699,721,702,125,213,500,480,1,1,24959232,178,-0.78,0.25,12,0.06,-915.00,2857.00,1695,20240710,-57.94,600,20241209,18.83,1203,-40.73,20250121,670,6.42,20250311,1695,-57.94,20240710,600,18.83,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250319,090545,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,728,15,2,2.10,1088038,1505,6.25,713,729,713,926,500,713,722.95,0.00,0,-152,737,725,718,706,699,721,702,125,213,500,480,1,1,24959232,182,-0.80,0.25,12,0.01,-915.00,2857.00,1695,20240710,-57.05,600,20241209,21.33,1203,-39.48,20250121,670,8.66,20250311,1695,-57.05,20240710,600,21.33,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N 20250318,160541,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,713,-6,5,-0.83,16762240,23422,102.40,719,730,711,934,504,719,715.66,0.00,0,-2253,743,730,723,710,703,727,707,125,215,500,480,1,1,24959232,178,-0.78,0.25,12,0.09,-915.00,2857.00,1695,20240710,-57.94,600,20241209,18.83,1203,-40.73,20250121,670,6.42,20250311,1695,-57.94,20240710,600,18.83,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N 20250318,150544,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,714,-5,5,-0.70,13554336,18923,82.73,719,730,711,934,504,719,716.29,0.00,0,-1948,743,730,723,710,703,727,707,125,215,500,480,1,1,24959232,178,-0.78,0.25,12,0.08,-915.00,2857.00,1695,20240710,-57.88,600,20241209,19.00,1203,-40.65,20250121,670,6.57,20250311,1695,-57.88,20240710,600,19.00,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N 20250318,140543,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,713,-6,5,-0.83,11259181,15697,68.62,719,730,711,934,504,719,717.28,0.00,0,-1917,743,730,723,710,703,727,707,125,215,500,480,1,1,24959232,178,-0.78,0.25,12,0.06,-915.00,2857.00,1695,20240710,-57.94,600,20241209,18.83,1203,-40.73,20250121,670,6.42,20250311,1695,-57.94,20240710,600,18.83,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N diff --git a/054180/price/prices-20250301.csv b/054180/price/prices-20250301.csv index 21e11e96df33..7bda6c680482 100644 --- a/054180/price/prices-20250301.csv +++ b/054180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,235,-9,5,-3.69,157726370,655380,139.23,245,246,235,317,171,244,240.67,0.00,0,-10313,256,250,244,238,232,250,238,414,73,500,160,1,1,82878283,195,-0.30,0.20,12,0.79,-784.00,1191.00,925,20240307,-74.59,216,20250221,8.80,413,-43.10,20250227,216,8.80,20250221,875,-73.14,20240320,216,8.80,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N +20250319,150544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,240,-4,5,-1.64,123608268,511714,108.71,245,246,237,317,171,244,241.56,0.00,0,-6004,256,250,244,238,232,250,238,414,73,500,160,1,1,82878283,199,-0.31,0.20,12,0.62,-784.00,1191.00,925,20240307,-74.05,216,20250221,11.11,413,-41.89,20250227,216,11.11,20250221,875,-72.57,20240320,216,11.11,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N +20250319,140546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,242,-2,5,-0.82,82068431,337555,71.71,245,246,240,317,171,244,243.13,0.00,0,19902,256,250,244,238,232,250,238,414,73,500,160,1,1,82878283,201,-0.31,0.20,12,0.41,-784.00,1191.00,925,20240307,-73.84,216,20250221,12.04,413,-41.40,20250227,216,12.04,20250221,875,-72.34,20240320,216,12.04,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N +20250319,130544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,244,0,3,0.00,59566798,244326,51.91,245,246,242,317,171,244,243.80,0.00,0,22959,256,250,244,238,232,250,238,414,73,500,160,1,1,82878283,202,-0.31,0.20,12,0.29,-784.00,1191.00,925,20240307,-73.62,216,20250221,12.96,413,-40.92,20250227,216,12.96,20250221,875,-72.11,20240320,216,12.96,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N +20250319,120544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,245,1,2,0.41,45644872,187101,39.75,245,246,242,317,171,244,243.96,0.00,0,25299,256,250,244,238,232,250,238,414,73,500,160,1,1,82878283,203,-0.31,0.21,12,0.23,-784.00,1191.00,925,20240307,-73.51,216,20250221,13.43,413,-40.68,20250227,216,13.43,20250221,875,-72.00,20240320,216,13.43,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N +20250319,110544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,243,-1,5,-0.41,39891118,163426,34.72,245,246,242,317,171,244,244.09,0.00,0,25051,256,250,244,238,232,250,238,414,73,500,160,1,1,82878283,201,-0.31,0.20,12,0.20,-784.00,1191.00,925,20240307,-73.73,216,20250221,12.50,413,-41.16,20250227,216,12.50,20250221,875,-72.23,20240320,216,12.50,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N +20250319,100545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,245,1,2,0.41,23895927,97674,20.75,245,246,244,317,171,244,244.65,0.00,0,23396,256,250,244,238,232,250,238,414,73,500,160,1,1,82878283,203,-0.31,0.21,12,0.12,-784.00,1191.00,925,20240307,-73.51,216,20250221,13.43,413,-40.68,20250227,216,13.43,20250221,875,-72.00,20240320,216,13.43,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N +20250319,090546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,246,2,2,0.82,8108469,33094,7.03,245,246,245,317,171,244,245.01,0.00,0,26858,256,250,244,238,232,250,238,414,73,500,160,1,1,82878283,204,-0.31,0.21,12,0.04,-784.00,1191.00,925,20240307,-73.41,216,20250221,13.89,413,-40.44,20250227,216,13.89,20250221,875,-71.89,20240320,216,13.89,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N 20250318,160542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,244,0,3,0.00,114476935,468575,66.79,244,250,238,317,171,244,244.31,0.00,0,-6094,260,251,245,236,230,249,234,414,73,500,160,1,1,82878283,202,-0.31,0.20,12,0.57,-784.00,1191.00,925,20240307,-73.62,216,20250221,12.96,413,-40.92,20250227,216,12.96,20250221,875,-72.11,20240320,216,12.96,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N 20250318,150544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,243,-1,5,-0.41,106895052,437450,62.35,244,250,238,317,171,244,244.36,0.00,0,-18043,260,251,245,236,230,249,234,414,73,500,160,1,1,82878283,201,-0.31,0.20,12,0.53,-784.00,1191.00,925,20240307,-73.73,216,20250221,12.50,413,-41.16,20250227,216,12.50,20250221,875,-72.23,20240320,216,12.50,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N 20250318,140543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,245,1,2,0.41,96187416,393197,56.05,244,250,238,317,171,244,244.63,0.00,0,-18030,260,251,245,236,230,249,234,414,73,500,160,1,1,82878283,203,-0.31,0.21,12,0.47,-784.00,1191.00,925,20240307,-73.51,216,20250221,13.43,413,-40.68,20250227,216,13.43,20250221,875,-72.00,20240320,216,13.43,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N diff --git a/054210/price/prices-20250301.csv b/054210/price/prices-20250301.csv index 7f010a47142a..d69150a19560 100644 --- a/054210/price/prices-20250301.csv +++ b/054210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160543,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5050,0,3,0.00,145495420,28704,75.14,5020,5130,5020,6560,3540,5050,5068.83,3.63,0,-1844,5170,5110,5060,5000,4950,5140,5030,126,1510,500,3530,10,1,25291210,1277,8.80,0.53,12,0.11,574.00,9453.00,10830,20240703,-53.37,4050,20241209,24.69,5400,-6.48,20250227,4450,13.48,20250203,10830,-53.37,20240703,4050,24.69,20241209,3.47,N,054210,500,126 억,,916941,N,N,0,N,00,N +20250319,150544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,10,2,0.20,139278160,27473,71.92,5020,5130,5020,6560,3540,5050,5069.64,3.63,0,-1986,5170,5110,5060,5000,4950,5140,5030,126,1510,500,3530,10,1,25291210,1280,8.82,0.54,12,0.11,574.00,9453.00,10830,20240703,-53.28,4050,20241209,24.94,5400,-6.30,20250227,4450,13.71,20250203,10830,-53.28,20240703,4050,24.94,20241209,3.47,N,054210,500,126 억,,916941,N,N,0,N,00,N +20250319,140546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,10,2,0.20,136415580,26906,70.43,5020,5130,5020,6560,3540,5050,5070.08,3.63,0,-1957,5170,5110,5060,5000,4950,5140,5030,126,1510,500,3530,10,1,25291210,1280,8.82,0.54,12,0.11,574.00,9453.00,10830,20240703,-53.28,4050,20241209,24.94,5400,-6.30,20250227,4450,13.71,20250203,10830,-53.28,20240703,4050,24.94,20241209,3.47,N,054210,500,126 억,,916941,N,N,0,N,00,N +20250319,130544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5090,40,2,0.79,94066360,18550,48.56,5020,5130,5020,6560,3540,5050,5070.96,3.63,0,-370,5170,5110,5060,5000,4950,5140,5030,126,1510,500,3530,10,1,25291210,1287,8.87,0.54,12,0.07,574.00,9453.00,10830,20240703,-53.00,4050,20241209,25.68,5400,-5.74,20250227,4450,14.38,20250203,10830,-53.00,20240703,4050,25.68,20241209,3.47,N,054210,500,126 억,,916941,N,N,0,N,00,N +20250319,120544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5100,50,2,0.99,89142920,17582,46.02,5020,5130,5020,6560,3540,5050,5070.12,3.63,0,-55,5170,5110,5060,5000,4950,5140,5030,126,1510,500,3530,10,1,25291210,1290,8.89,0.54,12,0.07,574.00,9453.00,10830,20240703,-52.91,4050,20241209,25.93,5400,-5.56,20250227,4450,14.61,20250203,10830,-52.91,20240703,4050,25.93,20241209,3.47,N,054210,500,126 억,,916941,N,N,0,N,00,N +20250319,110544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5110,60,2,1.19,84305940,16631,43.54,5020,5130,5020,6560,3540,5050,5069.20,3.63,0,527,5170,5110,5060,5000,4950,5140,5030,126,1510,500,3530,10,1,25291210,1292,8.90,0.54,12,0.07,574.00,9453.00,10830,20240703,-52.82,4050,20241209,26.17,5400,-5.37,20250227,4450,14.83,20250203,10830,-52.82,20240703,4050,26.17,20241209,3.47,N,054210,500,126 억,,916941,N,N,0,N,00,N +20250319,100545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5040,-10,5,-0.20,33810870,6682,17.49,5020,5100,5020,6560,3540,5050,5059.99,3.63,0,-2280,5170,5110,5060,5000,4950,5140,5030,126,1510,500,3530,10,1,25291210,1275,8.78,0.53,12,0.03,574.00,9453.00,10830,20240703,-53.46,4050,20241209,24.44,5400,-6.67,20250227,4450,13.26,20250203,10830,-53.46,20240703,4050,24.44,20241209,3.47,N,054210,500,126 억,,916941,N,N,0,N,00,N +20250319,090546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5070,20,2,0.40,4468880,889,2.33,5020,5070,5020,6560,3540,5050,5026.86,3.63,0,409,5170,5110,5060,5000,4950,5140,5030,126,1510,500,3530,10,1,25291210,1282,8.83,0.54,12,0.00,574.00,9453.00,10830,20240703,-53.19,4050,20241209,25.19,5400,-6.11,20250227,4450,13.93,20250203,10830,-53.19,20240703,4050,25.19,20241209,3.47,N,054210,500,126 억,,916941,N,N,0,N,00,N 20250318,160542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5050,-10,5,-0.20,191390760,37833,75.91,5040,5120,5010,6570,3550,5060,5058.83,3.65,0,-5547,5213,5136,5093,5016,4973,5115,4995,126,1510,500,3540,10,1,25291210,1277,8.80,0.53,12,0.15,574.00,9453.00,10830,20240703,-53.37,4050,20241209,24.69,5400,-6.48,20250227,4450,13.48,20250203,10830,-53.37,20240703,4050,24.69,20241209,3.48,N,054210,500,126 억,,922281,N,N,0,N,00,N 20250318,150545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5070,10,2,0.20,171027220,33804,67.83,5040,5120,5010,6570,3550,5060,5059.38,3.65,0,-5842,5213,5136,5093,5016,4973,5115,4995,126,1510,500,3540,10,1,25291210,1282,8.83,0.54,12,0.13,574.00,9453.00,10830,20240703,-53.19,4050,20241209,25.19,5400,-6.11,20250227,4450,13.93,20250203,10830,-53.19,20240703,4050,25.19,20241209,3.48,N,054210,500,126 억,,922281,N,N,0,N,00,N 20250318,140544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5070,10,2,0.20,155814020,30799,61.80,5040,5120,5010,6570,3550,5060,5059.06,3.65,0,-7132,5213,5136,5093,5016,4973,5115,4995,126,1510,500,3540,10,1,25291210,1282,8.83,0.54,12,0.12,574.00,9453.00,10830,20240703,-53.19,4050,20241209,25.19,5400,-6.11,20250227,4450,13.93,20250203,10830,-53.19,20240703,4050,25.19,20241209,3.48,N,054210,500,126 억,,922281,N,N,0,N,00,N diff --git a/054220/price/prices-20250301.csv b/054220/price/prices-20250301.csv index 353712a4dc19..b9284689cb49 100644 --- a/054220/price/prices-20250301.csv +++ b/054220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,409,25,2,6.51,109360035,274897,578.95,386,412,385,499,269,384,397.80,0.64,0,-4867,400,391,386,377,372,389,375,300,115,500,270,1,1,59953081,245,-2.84,1.16,12,0.46,-144.00,352.00,621,20240830,-34.14,360,20250228,13.61,535,-23.55,20250102,360,13.61,20250228,621,-34.14,20240830,360,13.61,20250228,0.00,N,054220,500,299 억,,383386,N,N,0,N,00,N +20250319,150545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,402,18,2,4.69,101787090,256306,539.80,386,412,385,499,269,384,397.13,0.64,0,-5851,400,391,386,377,372,389,375,300,115,500,270,1,1,59953081,241,-2.79,1.14,12,0.43,-144.00,352.00,621,20240830,-35.27,360,20250228,11.67,535,-24.86,20250102,360,11.67,20250228,621,-35.27,20240830,360,11.67,20250228,0.00,N,054220,500,299 억,,383386,N,N,0,N,00,N +20250319,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,399,15,2,3.91,60643072,154338,325.05,386,400,385,499,269,384,392.92,0.64,0,-1374,400,391,386,377,372,389,375,300,115,500,270,1,1,59953081,239,-2.77,1.13,12,0.26,-144.00,352.00,621,20240830,-35.75,360,20250228,10.83,535,-25.42,20250102,360,10.83,20250228,621,-35.75,20240830,360,10.83,20250228,0.00,N,054220,500,299 억,,383386,N,N,0,N,00,N +20250319,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,395,11,2,2.86,51649854,131808,277.60,386,400,385,499,269,384,391.86,0.64,0,1216,400,391,386,377,372,389,375,300,115,500,270,1,1,59953081,237,-2.74,1.12,12,0.22,-144.00,352.00,621,20240830,-36.39,360,20250228,9.72,535,-26.17,20250102,360,9.72,20250228,621,-36.39,20240830,360,9.72,20250228,0.00,N,054220,500,299 억,,383386,N,N,0,N,00,N +20250319,120544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,400,16,2,4.17,37019918,94750,199.55,386,400,385,499,269,384,390.71,0.64,0,1125,400,391,386,377,372,389,375,300,115,500,270,1,1,59953081,240,-2.78,1.14,12,0.16,-144.00,352.00,621,20240830,-35.59,360,20250228,11.11,535,-25.23,20250102,360,11.11,20250228,621,-35.59,20240830,360,11.11,20250228,0.00,N,054220,500,299 억,,383386,N,N,0,N,00,N +20250319,110544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,391,7,2,1.82,18763741,48123,101.35,386,395,385,499,269,384,389.91,0.64,0,3556,400,391,386,377,372,389,375,300,115,500,270,1,1,59953081,234,-2.72,1.11,12,0.08,-144.00,352.00,621,20240830,-37.04,360,20250228,8.61,535,-26.92,20250102,360,8.61,20250228,621,-37.04,20240830,360,8.61,20250228,0.00,N,054220,500,299 억,,383386,N,N,0,N,00,N +20250319,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,391,7,2,1.82,16254669,41691,87.80,386,395,385,499,269,384,389.88,0.64,0,3404,400,391,386,377,372,389,375,300,115,500,270,1,1,59953081,234,-2.72,1.11,12,0.07,-144.00,352.00,621,20240830,-37.04,360,20250228,8.61,535,-26.92,20250102,360,8.61,20250228,621,-37.04,20240830,360,8.61,20250228,0.00,N,054220,500,299 억,,383386,N,N,0,N,00,N +20250319,090546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,395,11,2,2.86,4144303,10678,22.49,386,395,385,499,269,384,388.12,0.64,0,2478,400,391,386,377,372,389,375,300,115,500,270,1,1,59953081,237,-2.74,1.12,12,0.02,-144.00,352.00,621,20240830,-36.39,360,20250228,9.72,535,-26.17,20250102,360,9.72,20250228,621,-36.39,20240830,360,9.72,20250228,0.00,N,054220,500,299 억,,383386,N,N,0,N,00,N 20250318,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,384,-6,5,-1.54,13626074,35357,32.70,395,395,381,507,273,390,385.47,0.65,0,-7881,408,398,389,379,370,394,375,300,117,500,280,1,1,59953081,230,-2.67,1.09,12,0.06,-144.00,352.00,621,20240830,-38.16,360,20250228,6.67,535,-28.22,20250102,360,6.67,20250228,621,-38.16,20240830,360,6.67,20250228,0.00,N,054220,500,299 억,,390054,N,N,0,N,00,N 20250318,150545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,388,-2,5,-0.51,12588122,32654,30.20,395,395,381,507,273,390,385.50,0.65,0,-7881,408,398,389,379,370,394,375,300,117,500,280,1,1,59953081,233,-2.69,1.10,12,0.05,-144.00,352.00,621,20240830,-37.52,360,20250228,7.78,535,-27.48,20250102,360,7.78,20250228,621,-37.52,20240830,360,7.78,20250228,0.00,N,054220,500,299 억,,390054,N,N,0,N,00,N 20250318,140544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,387,-3,5,-0.77,12308547,31928,29.53,395,395,381,507,273,390,385.51,0.65,0,-7537,408,398,389,379,370,394,375,300,117,500,280,1,1,59953081,232,-2.69,1.10,12,0.05,-144.00,352.00,621,20240830,-37.68,360,20250228,7.50,535,-27.66,20250102,360,7.50,20250228,621,-37.68,20240830,360,7.50,20250228,0.00,N,054220,500,299 억,,390054,N,N,0,N,00,N diff --git a/054300/price/prices-20250301.csv b/054300/price/prices-20250301.csv index 4d402d75b18a..f9df1affa3de 100644 --- a/054300/price/prices-20250301.csv +++ b/054300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,519,-8,5,-1.52,82924471,159208,193.64,527,530,517,685,369,527,520.89,0.47,0,3918,541,533,527,519,513,531,517,335,158,500,370,1,1,67006296,348,129.75,0.65,12,0.24,4.00,800.00,769,20250212,-32.51,416,20241209,24.76,769,-32.51,20250212,479,8.35,20250102,769,-32.51,20250212,416,24.76,20241209,0.91,N,054300,500,335 억,,317862,N,N,0,N,00,N +20250319,150545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,523,-4,5,-0.76,80901916,155312,188.90,527,530,517,685,369,527,520.90,0.47,0,4415,541,533,527,519,513,531,517,335,158,500,370,1,1,67006296,350,130.75,0.65,12,0.23,4.00,800.00,769,20250212,-31.99,416,20241209,25.72,769,-31.99,20250212,479,9.19,20250102,769,-31.99,20250212,416,25.72,20241209,0.91,N,054300,500,335 억,,317862,N,N,0,N,00,N +20250319,140547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,522,-5,5,-0.95,73417159,140960,171.44,527,530,517,685,369,527,520.84,0.47,0,4228,541,533,527,519,513,531,517,335,158,500,370,1,1,67006296,350,130.50,0.65,12,0.21,4.00,800.00,769,20250212,-32.12,416,20241209,25.48,769,-32.12,20250212,479,8.98,20250102,769,-32.12,20250212,416,25.48,20241209,0.91,N,054300,500,335 억,,317862,N,N,0,N,00,N +20250319,130545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,524,-3,5,-0.57,60179638,115457,140.43,527,530,517,685,369,527,521.23,0.47,0,2862,541,533,527,519,513,531,517,335,158,500,370,1,1,67006296,351,131.00,0.66,12,0.17,4.00,800.00,769,20250212,-31.86,416,20241209,25.96,769,-31.86,20250212,479,9.39,20250102,769,-31.86,20250212,416,25.96,20241209,0.91,N,054300,500,335 억,,317862,N,N,0,N,00,N +20250319,120545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,523,-4,5,-0.76,57379290,110105,133.92,527,530,517,685,369,527,521.13,0.47,0,1829,541,533,527,519,513,531,517,335,158,500,370,1,1,67006296,350,130.75,0.65,12,0.16,4.00,800.00,769,20250212,-31.99,416,20241209,25.72,769,-31.99,20250212,479,9.19,20250102,769,-31.99,20250212,416,25.72,20241209,0.91,N,054300,500,335 억,,317862,N,N,0,N,00,N +20250319,110545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,524,-3,5,-0.57,18566885,35439,43.10,527,530,521,685,369,527,523.91,0.47,0,1851,541,533,527,519,513,531,517,335,158,500,370,1,1,67006296,351,131.00,0.66,12,0.05,4.00,800.00,769,20250212,-31.86,416,20241209,25.96,769,-31.86,20250212,479,9.39,20250102,769,-31.86,20250212,416,25.96,20241209,0.91,N,054300,500,335 억,,317862,N,N,0,N,00,N +20250319,100546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,529,2,2,0.38,17272270,32973,40.10,527,530,521,685,369,527,523.83,0.47,0,1692,541,533,527,519,513,531,517,335,158,500,370,1,1,67006296,354,132.25,0.66,12,0.05,4.00,800.00,769,20250212,-31.21,416,20241209,27.16,769,-31.21,20250212,479,10.44,20250102,769,-31.21,20250212,416,27.16,20241209,0.91,N,054300,500,335 억,,317862,N,N,0,N,00,N +20250319,090547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,525,-2,5,-0.38,2249390,4270,5.19,527,527,525,685,369,527,526.79,0.47,0,-519,541,533,527,519,513,531,517,335,158,500,370,1,1,67006296,352,131.25,0.66,12,0.01,4.00,800.00,769,20250212,-31.73,416,20241209,26.20,769,-31.73,20250212,479,9.60,20250102,769,-31.73,20250212,416,26.20,20241209,0.91,N,054300,500,335 억,,317862,N,N,0,N,00,N 20250318,160542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,527,-5,5,-0.94,41837431,79187,108.19,531,535,521,691,373,532,528.34,0.48,0,-1900,545,538,533,526,521,536,524,335,159,500,380,1,1,67006296,353,131.75,0.66,12,0.12,4.00,800.00,769,20250212,-31.47,416,20241209,26.68,769,-31.47,20250212,479,10.02,20250102,769,-31.47,20250212,416,26.68,20241209,0.93,N,054300,500,335 억,,319592,N,N,0,N,00,N 20250318,150545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,529,-3,5,-0.56,41389398,78337,107.03,531,535,521,691,373,532,528.35,0.48,0,-1885,545,538,533,526,521,536,524,335,159,500,380,1,1,67006296,354,132.25,0.66,12,0.12,4.00,800.00,769,20250212,-31.21,416,20241209,27.16,769,-31.21,20250212,479,10.44,20250102,769,-31.21,20250212,416,27.16,20241209,0.93,N,054300,500,335 억,,319592,N,N,0,N,00,N 20250318,140544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,521,-11,5,-2.07,40141548,75964,103.79,531,535,521,691,373,532,528.43,0.48,0,-1674,545,538,533,526,521,536,524,335,159,500,380,1,1,67006296,349,130.25,0.65,12,0.11,4.00,800.00,769,20250212,-32.25,416,20241209,25.24,769,-32.25,20250212,479,8.77,20250102,769,-32.25,20250212,416,25.24,20241209,0.93,N,054300,500,335 억,,319592,N,N,0,N,00,N diff --git a/054410/price/prices-20250301.csv b/054410/price/prices-20250301.csv index a1e07b39bba6..0b27cd10c5bc 100644 --- a/054410/price/prices-20250301.csv +++ b/054410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3435,30,2,0.88,20936215,6118,100.26,3405,3495,3380,4425,2385,3405,3422.07,0.56,0,351,3585,3495,3425,3335,3265,3540,3380,29,1020,500,2380,5,1,5726444,197,6.59,0.42,12,0.11,521.00,8259.00,5270,20240326,-34.82,2850,20241209,20.53,3635,-5.50,20250220,3170,8.36,20250108,5270,-34.82,20240326,2850,20.53,20241209,0.36,N,054410,500,28 억,,32050,N,N,0,N,00,N +20250319,150545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,-10,5,-0.29,18868460,5509,90.28,3405,3495,3380,4425,2385,3405,3425.02,0.56,0,351,3585,3495,3425,3335,3265,3540,3380,29,1020,500,2380,5,1,5726444,194,6.52,0.41,12,0.10,521.00,8259.00,5270,20240326,-35.58,2850,20241209,19.12,3635,-6.60,20250220,3170,7.10,20250108,5270,-35.58,20240326,2850,19.12,20241209,0.36,N,054410,500,28 억,,32050,N,N,0,N,00,N +20250319,140547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,-25,5,-0.73,17784130,5189,85.04,3405,3495,3380,4425,2385,3405,3427.28,0.56,0,345,3585,3495,3425,3335,3265,3540,3380,29,1020,500,2380,5,1,5726444,194,6.49,0.41,12,0.09,521.00,8259.00,5270,20240326,-35.86,2850,20241209,18.60,3635,-7.02,20250220,3170,6.62,20250108,5270,-35.86,20240326,2850,18.60,20241209,0.36,N,054410,500,28 억,,32050,N,N,0,N,00,N +20250319,130545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-20,5,-0.59,17456000,5092,83.45,3405,3495,3380,4425,2385,3405,3428.12,0.56,0,337,3585,3495,3425,3335,3265,3540,3380,29,1020,500,2380,5,1,5726444,194,6.50,0.41,12,0.09,521.00,8259.00,5270,20240326,-35.77,2850,20241209,18.77,3635,-6.88,20250220,3170,6.78,20250108,5270,-35.77,20240326,2850,18.77,20241209,0.36,N,054410,500,28 억,,32050,N,N,0,N,00,N +20250319,120545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,-5,5,-0.15,16900925,4930,80.79,3405,3495,3380,4425,2385,3405,3428.18,0.56,0,485,3585,3495,3425,3335,3265,3540,3380,29,1020,500,2380,5,1,5726444,195,6.53,0.41,12,0.09,521.00,8259.00,5270,20240326,-35.48,2850,20241209,19.30,3635,-6.46,20250220,3170,7.26,20250108,5270,-35.48,20240326,2850,19.30,20241209,0.36,N,054410,500,28 억,,32050,N,N,0,N,00,N +20250319,110545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-20,5,-0.59,16249385,4738,77.65,3405,3495,3380,4425,2385,3405,3429.59,0.56,0,502,3585,3495,3425,3335,3265,3540,3380,29,1020,500,2380,5,1,5726444,194,6.50,0.41,12,0.08,521.00,8259.00,5270,20240326,-35.77,2850,20241209,18.77,3635,-6.88,20250220,3170,6.78,20250108,5270,-35.77,20240326,2850,18.77,20241209,0.36,N,054410,500,28 억,,32050,N,N,0,N,00,N +20250319,100546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,-5,5,-0.15,14930110,4349,71.27,3405,3495,3400,4425,2385,3405,3433.00,0.56,0,474,3585,3495,3425,3335,3265,3540,3380,29,1020,500,2380,5,1,5726444,195,6.53,0.41,12,0.08,521.00,8259.00,5270,20240326,-35.48,2850,20241209,19.30,3635,-6.46,20250220,3170,7.26,20250108,5270,-35.48,20240326,2850,19.30,20241209,0.36,N,054410,500,28 억,,32050,N,N,0,N,00,N +20250319,090547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3405,0,3,0.00,4698900,1380,22.62,3405,3405,3405,4425,2385,3405,3405.00,0.56,0,319,3585,3495,3425,3335,3265,3540,3380,29,1020,500,2380,5,1,5726444,195,6.54,0.41,12,0.02,521.00,8259.00,5270,20240326,-35.39,2850,20241209,19.47,3635,-6.33,20250220,3170,7.41,20250108,5270,-35.39,20240326,2850,19.47,20241209,0.36,N,054410,500,28 억,,32050,N,N,0,N,00,N 20250318,160543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3405,25,2,0.74,5799060,1702,56.75,3355,3515,3355,4390,2370,3380,3407.20,0.43,0,3,3533,3456,3418,3341,3303,3437,3322,29,1010,500,2360,5,1,5726444,195,6.54,0.41,12,0.03,521.00,8259.00,5270,20240326,-35.39,2850,20241209,19.47,3635,-6.33,20250220,3170,7.41,20250108,5270,-35.39,20240326,2850,19.47,20241209,0.56,N,054410,500,28 억,,24397,N,N,0,N,00,N 20250318,150546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,20,2,0.59,5724150,1680,56.02,3355,3515,3355,4390,2370,3380,3407.23,0.43,0,-2,3533,3456,3418,3341,3303,3437,3322,29,1010,500,2360,5,1,5726444,195,6.53,0.41,12,0.03,521.00,8259.00,5270,20240326,-35.48,2850,20241209,19.30,3635,-6.46,20250220,3170,7.26,20250108,5270,-35.48,20240326,2850,19.30,20241209,0.56,N,054410,500,28 억,,24397,N,N,0,N,00,N 20250318,140544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3450,70,2,2.07,2204215,647,21.57,3355,3515,3355,4390,2370,3380,3406.82,0.43,0,-2,3533,3456,3418,3341,3303,3437,3322,29,1010,500,2360,5,1,5726444,198,6.62,0.42,12,0.01,521.00,8259.00,5270,20240326,-34.54,2850,20241209,21.05,3635,-5.09,20250220,3170,8.83,20250108,5270,-34.54,20240326,2850,21.05,20241209,0.56,N,054410,500,28 억,,24397,N,N,0,N,00,N diff --git a/054450/price/prices-20250301.csv b/054450/price/prices-20250301.csv index 6c3aebfd65f9..fbf8bf9dc5cb 100644 --- a/054450/price/prices-20250301.csv +++ b/054450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14970,100,2,0.67,1069280375,71562,81.49,14700,15090,14700,19330,10410,14870,14941.98,0.00,0,15142,15790,15330,15040,14580,14290,15185,14435,76,4460,500,11000,10,1,15144233,2267,3.62,0.90,12,0.47,4136.00,16590.00,32400,20240320,-53.80,9900,20241209,51.21,19700,-24.01,20250218,12730,17.60,20250102,32400,-53.80,20240320,9900,51.21,20241209,4.50,N,054450,500,75 억,,0,N,N,68,N,00,N +20250319,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14940,70,2,0.47,996063280,66666,75.92,14700,15090,14700,19330,10410,14870,14941.12,0.00,0,13650,15790,15330,15040,14580,14290,15185,14435,76,4460,500,11000,10,1,15144233,2263,3.61,0.90,12,0.44,4136.00,16590.00,32400,20240320,-53.89,9900,20241209,50.91,19700,-24.16,20250218,12730,17.36,20250102,32400,-53.89,20240320,9900,50.91,20241209,4.50,N,054450,500,75 억,,0,N,N,24,N,00,N +20250319,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14890,20,2,0.13,684980020,45867,52.23,14700,15090,14700,19330,10410,14870,14934.08,0.00,0,16829,15790,15330,15040,14580,14290,15185,14435,76,4460,500,11000,10,1,15144233,2255,3.60,0.90,12,0.30,4136.00,16590.00,32400,20240320,-54.04,9900,20241209,50.40,19700,-24.42,20250218,12730,16.97,20250102,32400,-54.04,20240320,9900,50.40,20241209,4.50,N,054450,500,75 억,,0,N,N,24,N,00,N +20250319,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14970,100,2,0.67,543430760,36404,41.46,14700,15090,14700,19330,10410,14870,14927.81,0.00,0,14913,15790,15330,15040,14580,14290,15185,14435,76,4460,500,11000,10,1,15144233,2267,3.62,0.90,12,0.24,4136.00,16590.00,32400,20240320,-53.80,9900,20241209,51.21,19700,-24.01,20250218,12730,17.60,20250102,32400,-53.80,20240320,9900,51.21,20241209,4.50,N,054450,500,75 억,,0,N,N,24,N,00,N +20250319,120545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15005,135,2,0.91,464878040,31148,35.47,14700,15090,14700,19330,10410,14870,14924.85,0.00,0,11887,15790,15330,15040,14580,14290,15185,14435,76,4460,500,11000,10,1,15144233,2272,3.63,0.90,12,0.21,4136.00,16590.00,32400,20240320,-53.69,9900,20241209,51.57,19700,-23.83,20250218,12730,17.87,20250102,32400,-53.69,20240320,9900,51.57,20241209,4.50,N,054450,500,75 억,,0,N,N,24,N,00,N +20250319,110545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14920,50,2,0.34,333130940,22350,25.45,14700,15090,14700,19330,10410,14870,14905.22,0.00,0,5927,15790,15330,15040,14580,14290,15185,14435,76,4460,500,11000,10,1,15144233,2260,3.61,0.90,12,0.15,4136.00,16590.00,32400,20240320,-53.95,9900,20241209,50.71,19700,-24.26,20250218,12730,17.20,20250102,32400,-53.95,20240320,9900,50.71,20241209,4.50,N,054450,500,75 억,,0,N,N,24,N,00,N +20250319,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15000,130,2,0.87,218555530,14670,16.71,14700,15090,14700,19330,10410,14870,14898.17,0.00,0,6410,15790,15330,15040,14580,14290,15185,14435,76,4460,500,11000,10,1,15144233,2272,3.63,0.90,12,0.10,4136.00,16590.00,32400,20240320,-53.70,9900,20241209,51.52,19700,-23.86,20250218,12730,17.83,20250102,32400,-53.70,20240320,9900,51.52,20241209,4.50,N,054450,500,75 억,,0,N,N,24,N,00,N +20250319,090547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14900,30,2,0.20,26628510,1803,2.05,14700,14970,14700,19330,10410,14870,14767.75,0.00,0,640,15790,15330,15040,14580,14290,15185,14435,76,4460,500,11000,10,1,15144233,2256,3.60,0.90,12,0.01,4136.00,16590.00,32400,20240320,-54.01,9900,20241209,50.51,19700,-24.37,20250218,12730,17.05,20250102,32400,-54.01,20240320,9900,50.51,20241209,4.50,N,054450,500,75 억,,0,N,N,24,N,00,N 20250318,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14870,-260,5,-1.72,1312293620,87673,111.54,15500,15500,14750,19660,10600,15130,14968.27,0.00,0,-20593,15510,15320,15190,15000,14870,15255,14935,76,4530,500,11190,10,1,15144233,2252,3.60,0.90,12,0.58,4136.00,16590.00,32400,20240320,-54.10,9900,20241209,50.20,19700,-24.52,20250218,12730,16.81,20250102,32400,-54.10,20240320,9900,50.20,20241209,4.61,N,054450,500,75 억,,0,N,N,24,N,00,N 20250318,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14840,-290,5,-1.92,1261821280,84274,107.21,15500,15500,14750,19660,10600,15130,14972.84,0.00,0,-21078,15510,15320,15190,15000,14870,15255,14935,76,4530,500,11190,10,1,15144233,2247,3.59,0.89,12,0.56,4136.00,16590.00,32400,20240320,-54.20,9900,20241209,49.90,19700,-24.67,20250218,12730,16.58,20250102,32400,-54.20,20240320,9900,49.90,20241209,4.61,N,054450,500,75 억,,0,N,N,60,N,00,N 20250318,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14810,-320,5,-2.12,1096616740,73100,93.00,15500,15500,14780,19660,10600,15130,15001.60,0.00,0,-25699,15510,15320,15190,15000,14870,15255,14935,76,4530,500,11190,10,1,15144233,2243,3.58,0.89,12,0.48,4136.00,16590.00,32400,20240320,-54.29,9900,20241209,49.60,19700,-24.82,20250218,12730,16.34,20250102,32400,-54.29,20240320,9900,49.60,20241209,4.61,N,054450,500,75 억,,0,N,N,60,N,00,N diff --git a/054540/price/prices-20250301.csv b/054540/price/prices-20250301.csv index bf2bde16747e..49c8e4478912 100644 --- a/054540/price/prices-20250301.csv +++ b/054540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,-130,5,-2.44,1035427135,199954,48.65,5320,5330,5120,6910,3730,5320,5178.32,8.20,0,-28711,5653,5486,5263,5096,4873,5570,5180,75,1590,500,3930,10,1,13000000,675,11.19,0.94,12,1.54,464.00,5506.00,6110,20240809,-15.06,3575,20240416,45.17,5430,-4.42,20250318,4500,15.33,20250103,6110,-15.06,20240809,3575,45.17,20240416,3.34,N,054540,500,75 억,,1066273,N,N,0,N,00,N +20250319,150546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,-180,5,-3.38,900211040,173736,42.27,5320,5330,5120,6910,3730,5320,5181.49,8.20,0,-37503,5653,5486,5263,5096,4873,5570,5180,75,1590,500,3930,10,1,13000000,668,11.08,0.93,12,1.34,464.00,5506.00,6110,20240809,-15.88,3575,20240416,43.78,5430,-5.34,20250318,4500,14.22,20250103,6110,-15.88,20240809,3575,43.78,20240416,3.34,N,054540,500,75 억,,1066273,N,N,0,N,00,N +20250319,140548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,-170,5,-3.20,715775120,137841,33.54,5320,5330,5120,6910,3730,5320,5192.76,8.20,0,-24174,5653,5486,5263,5096,4873,5570,5180,75,1590,500,3930,10,1,13000000,670,11.10,0.94,12,1.06,464.00,5506.00,6110,20240809,-15.71,3575,20240416,44.06,5430,-5.16,20250318,4500,14.44,20250103,6110,-15.71,20240809,3575,44.06,20240416,3.34,N,054540,500,75 억,,1066273,N,N,0,N,00,N +20250319,130546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,-170,5,-3.20,674091930,129758,31.57,5320,5330,5120,6910,3730,5320,5194.99,8.20,0,-22167,5653,5486,5263,5096,4873,5570,5180,75,1590,500,3930,10,1,13000000,670,11.10,0.94,12,1.00,464.00,5506.00,6110,20240809,-15.71,3575,20240416,44.06,5430,-5.16,20250318,4500,14.44,20250103,6110,-15.71,20240809,3575,44.06,20240416,3.34,N,054540,500,75 억,,1066273,N,N,0,N,00,N +20250319,120546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,-180,5,-3.38,533950945,102493,24.94,5320,5330,5120,6910,3730,5320,5209.63,8.20,0,-26188,5653,5486,5263,5096,4873,5570,5180,75,1590,500,3930,10,1,13000000,668,11.08,0.93,12,0.79,464.00,5506.00,6110,20240809,-15.88,3575,20240416,43.78,5430,-5.34,20250318,4500,14.22,20250103,6110,-15.88,20240809,3575,43.78,20240416,3.34,N,054540,500,75 억,,1066273,N,N,0,N,00,N +20250319,110545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,-160,5,-3.01,491390955,94224,22.92,5320,5330,5120,6910,3730,5320,5215.14,8.20,0,-26292,5653,5486,5263,5096,4873,5570,5180,75,1590,500,3930,10,1,13000000,671,11.12,0.94,12,0.72,464.00,5506.00,6110,20240809,-15.55,3575,20240416,44.34,5430,-4.97,20250318,4500,14.67,20250103,6110,-15.55,20240809,3575,44.34,20240416,3.34,N,054540,500,75 억,,1066273,N,N,0,N,00,N +20250319,100547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,-150,5,-2.82,373804170,71417,17.38,5320,5330,5160,6910,3730,5320,5234.11,8.20,0,-28752,5653,5486,5263,5096,4873,5570,5180,75,1590,500,3930,10,1,13000000,672,11.14,0.94,12,0.55,464.00,5506.00,6110,20240809,-15.38,3575,20240416,44.62,5430,-4.79,20250318,4500,14.89,20250103,6110,-15.38,20240809,3575,44.62,20240416,3.34,N,054540,500,75 억,,1066273,N,N,0,N,00,N +20250319,090547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5260,-60,5,-1.13,59316030,11216,2.73,5320,5330,5240,6910,3730,5320,5288.52,8.20,0,-4680,5653,5486,5263,5096,4873,5570,5180,75,1590,500,3930,10,1,13000000,684,11.34,0.96,12,0.09,464.00,5506.00,6110,20240809,-13.91,3575,20240416,47.13,5430,-3.13,20250318,4500,16.89,20250103,6110,-13.91,20240809,3575,47.13,20240416,3.34,N,054540,500,75 억,,1066273,N,N,0,N,00,N 20250318,160543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,330,2,6.61,2160303065,410100,413.02,5060,5430,5040,6480,3495,4990,5267.72,7.53,0,78756,5170,5080,4970,4880,4770,5125,4925,75,1490,500,3690,10,1,13000000,692,11.47,0.97,12,3.15,464.00,5506.00,6110,20240809,-12.93,3575,20240416,48.81,5430,-2.03,20250318,4500,18.22,20250103,6110,-12.93,20240809,3575,48.81,20240416,3.36,N,054540,500,75 억,,979154,N,N,0,N,00,N 20250318,150546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,260,2,5.21,2100002025,398705,401.55,5060,5430,5040,6480,3495,4990,5267.06,7.53,0,77246,5170,5080,4970,4880,4770,5125,4925,75,1490,500,3690,10,1,13000000,683,11.31,0.95,12,3.07,464.00,5506.00,6110,20240809,-14.08,3575,20240416,46.85,5430,-3.31,20250318,4500,16.67,20250103,6110,-14.08,20240809,3575,46.85,20240416,3.36,N,054540,500,75 억,,979154,N,N,0,N,00,N 20250318,140545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5270,280,2,5.61,1947080745,369569,372.20,5060,5430,5040,6480,3495,4990,5268.52,7.53,0,66713,5170,5080,4970,4880,4770,5125,4925,75,1490,500,3690,10,1,13000000,685,11.36,0.96,12,2.84,464.00,5506.00,6110,20240809,-13.75,3575,20240416,47.41,5430,-2.95,20250318,4500,17.11,20250103,6110,-13.75,20240809,3575,47.41,20240416,3.36,N,054540,500,75 억,,979154,N,N,0,N,00,N diff --git a/054620/price/prices-20250301.csv b/054620/price/prices-20250301.csv index 86077410ced1..73ffb4c95ff1 100644 --- a/054620/price/prices-20250301.csv +++ b/054620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160545,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,-70,5,-1.10,154884160,24485,58.21,6360,6420,6230,8280,4460,6370,6325.68,1.60,0,-9302,6676,6522,6396,6242,6116,6460,6180,102,1910,500,4450,10,1,19894221,1253,10.05,0.56,12,0.12,627.00,11280.00,8400,20240624,-25.00,4285,20250203,47.02,6550,-3.82,20250318,4285,47.02,20250203,8400,-25.00,20240624,4285,47.02,20250203,0.66,N,054620,500,101 억,,318790,N,N,0,N,00,N +20250319,150546,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6310,-60,5,-0.94,150479250,23786,56.55,6360,6420,6230,8280,4460,6370,6326.38,1.60,0,-9274,6676,6522,6396,6242,6116,6460,6180,102,1910,500,4450,10,1,19894221,1255,10.06,0.56,12,0.12,627.00,11280.00,8400,20240624,-24.88,4285,20250203,47.26,6550,-3.66,20250318,4285,47.26,20250203,8400,-24.88,20240624,4285,47.26,20250203,0.66,N,054620,500,101 억,,318790,N,N,0,N,00,N +20250319,140548,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6330,-40,5,-0.63,138199050,21841,51.92,6360,6420,6230,8280,4460,6370,6327.51,1.60,0,-9071,6676,6522,6396,6242,6116,6460,6180,102,1910,500,4450,10,1,19894221,1259,10.10,0.56,12,0.11,627.00,11280.00,8400,20240624,-24.64,4285,20250203,47.72,6550,-3.36,20250318,4285,47.72,20250203,8400,-24.64,20240624,4285,47.72,20250203,0.66,N,054620,500,101 억,,318790,N,N,0,N,00,N +20250319,130546,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,-90,5,-1.41,91064330,14407,34.25,6360,6420,6230,8280,4460,6370,6320.84,1.60,0,-5254,6676,6522,6396,6242,6116,6460,6180,102,1910,500,4450,10,1,19894221,1249,10.02,0.56,12,0.07,627.00,11280.00,8400,20240624,-25.24,4285,20250203,46.56,6550,-4.12,20250318,4285,46.56,20250203,8400,-25.24,20240624,4285,46.56,20250203,0.66,N,054620,500,101 억,,318790,N,N,0,N,00,N +20250319,120546,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,-30,5,-0.47,62529960,9867,23.46,6360,6420,6230,8280,4460,6370,6337.28,1.60,0,-3952,6676,6522,6396,6242,6116,6460,6180,102,1910,500,4450,10,1,19894221,1261,10.11,0.56,12,0.05,627.00,11280.00,8400,20240624,-24.52,4285,20250203,47.96,6550,-3.21,20250318,4285,47.96,20250203,8400,-24.52,20240624,4285,47.96,20250203,0.66,N,054620,500,101 억,,318790,N,N,0,N,00,N +20250319,110546,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6310,-60,5,-0.94,59201100,9341,22.21,6360,6420,6230,8280,4460,6370,6337.77,1.60,0,-4153,6676,6522,6396,6242,6116,6460,6180,102,1910,500,4450,10,1,19894221,1255,10.06,0.56,12,0.05,627.00,11280.00,8400,20240624,-24.88,4285,20250203,47.26,6550,-3.66,20250318,4285,47.26,20250203,8400,-24.88,20240624,4285,47.26,20250203,0.66,N,054620,500,101 억,,318790,N,N,0,N,00,N +20250319,100547,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6330,-40,5,-0.63,51380990,8103,19.26,6360,6420,6230,8280,4460,6370,6340.98,1.60,0,-4214,6676,6522,6396,6242,6116,6460,6180,102,1910,500,4450,10,1,19894221,1259,10.10,0.56,12,0.04,627.00,11280.00,8400,20240624,-24.64,4285,20250203,47.72,6550,-3.36,20250318,4285,47.72,20250203,8400,-24.64,20240624,4285,47.72,20250203,0.66,N,054620,500,101 억,,318790,N,N,0,N,00,N +20250319,090548,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6360,-10,5,-0.16,25440,4,0.01,6360,6360,6360,8280,4460,6370,6360.00,1.60,0,-4,6676,6522,6396,6242,6116,6460,6180,102,1910,500,4450,10,1,19894221,1265,10.14,0.56,12,0.00,627.00,11280.00,8400,20240624,-24.29,4285,20250203,48.42,6550,-2.90,20250318,4285,48.42,20250203,8400,-24.29,20240624,4285,48.42,20250203,0.66,N,054620,500,101 억,,318790,N,N,0,N,00,N 20250318,160544,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6370,-120,5,-1.85,269023255,42043,88.86,6480,6550,6270,8430,4550,6490,6398.76,1.68,0,-16205,6610,6550,6440,6380,6270,6580,6410,102,1940,500,4540,10,1,19894221,1267,10.16,0.56,12,0.21,627.00,11280.00,8400,20240624,-24.17,4285,20250203,48.66,6550,-2.75,20250318,4285,48.66,20250203,8400,-24.17,20240624,4285,48.66,20250203,0.66,N,054620,500,101 억,,334906,N,N,0,N,00,N 20250318,150546,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,-190,5,-2.93,248528025,38797,82.00,6480,6550,6300,8430,4550,6490,6405.86,1.68,0,-15727,6610,6550,6440,6380,6270,6580,6410,102,1940,500,4540,10,1,19894221,1253,10.05,0.56,12,0.20,627.00,11280.00,8400,20240624,-25.00,4285,20250203,47.02,6550,-3.82,20250318,4285,47.02,20250203,8400,-25.00,20240624,4285,47.02,20250203,0.66,N,054620,500,101 억,,334906,N,N,0,N,00,N 20250318,140545,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6350,-140,5,-2.16,176602710,27434,57.98,6480,6550,6340,8430,4550,6490,6437.37,1.68,0,-15333,6610,6550,6440,6380,6270,6580,6410,102,1940,500,4540,10,1,19894221,1263,10.13,0.56,12,0.14,627.00,11280.00,8400,20240624,-24.40,4285,20250203,48.19,6550,-3.05,20250318,4285,48.19,20250203,8400,-24.40,20240624,4285,48.19,20250203,0.66,N,054620,500,101 억,,334906,N,N,0,N,00,N diff --git a/054630/price/prices-20250301.csv b/054630/price/prices-20250301.csv index ba20b810bcb4..69e57d07ecc9 100644 --- a/054630/price/prices-20250301.csv +++ b/054630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160545,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250319,150546,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250319,140548,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250319,130546,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250319,120546,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250319,110546,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250319,100547,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250319,090548,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250318,160544,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250318,150547,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250318,140545,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N diff --git a/054670/price/prices-20250301.csv b/054670/price/prices-20250301.csv index a5741c09bfd3..59b64656137a 100644 --- a/054670/price/prices-20250301.csv +++ b/054670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-120,5,-1.68,311167095,44098,227.47,7140,7140,7020,9300,5020,7160,7056.27,0.27,0,832,7333,7246,7163,7076,6993,7205,7035,72,2140,500,5290,10,1,14354920,1011,6.53,0.79,12,0.31,1078.00,8953.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6810,3.38,20250203,11700,-39.83,20240715,6180,13.92,20241209,3.54,N,054670,500,71 억,,38860,N,N,0,N,00,N +20250319,150547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-120,5,-1.68,295718495,41906,216.17,7140,7140,7020,9300,5020,7160,7056.71,0.27,0,2449,7333,7246,7163,7076,6993,7205,7035,72,2140,500,5290,10,1,14354920,1011,6.53,0.79,12,0.29,1078.00,8953.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6810,3.38,20250203,11700,-39.83,20240715,6180,13.92,20241209,3.54,N,054670,500,71 억,,38860,N,N,0,N,00,N +20250319,140549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,-100,5,-1.40,284860770,40366,208.22,7140,7140,7020,9300,5020,7160,7056.95,0.27,0,2233,7333,7246,7163,7076,6993,7205,7035,72,2140,500,5290,10,1,14354920,1013,6.55,0.79,12,0.28,1078.00,8953.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.54,N,054670,500,71 억,,38860,N,N,0,N,00,N +20250319,130547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,-60,5,-0.84,206043250,29177,150.51,7140,7140,7020,9300,5020,7160,7061.84,0.27,0,-1377,7333,7246,7163,7076,6993,7205,7035,72,2140,500,5290,10,1,14354920,1019,6.59,0.79,12,0.20,1078.00,8953.00,11700,20240715,-39.32,6180,20241209,14.89,8420,-15.68,20250106,6810,4.26,20250203,11700,-39.32,20240715,6180,14.89,20241209,3.54,N,054670,500,71 억,,38860,N,N,0,N,00,N +20250319,120546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-70,5,-0.98,103719230,14648,75.56,7140,7140,7050,9300,5020,7160,7080.78,0.27,0,-4359,7333,7246,7163,7076,6993,7205,7035,72,2140,500,5290,10,1,14354920,1018,6.58,0.79,12,0.10,1078.00,8953.00,11700,20240715,-39.40,6180,20241209,14.72,8420,-15.80,20250106,6810,4.11,20250203,11700,-39.40,20240715,6180,14.72,20241209,3.54,N,054670,500,71 억,,38860,N,N,0,N,00,N +20250319,110546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,-60,5,-0.84,96634220,13650,70.41,7140,7140,7050,9300,5020,7160,7079.43,0.27,0,-3481,7333,7246,7163,7076,6993,7205,7035,72,2140,500,5290,10,1,14354920,1019,6.59,0.79,12,0.10,1078.00,8953.00,11700,20240715,-39.32,6180,20241209,14.89,8420,-15.68,20250106,6810,4.26,20250203,11700,-39.32,20240715,6180,14.89,20241209,3.54,N,054670,500,71 억,,38860,N,N,0,N,00,N +20250319,100547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,-60,5,-0.84,27118640,3819,19.70,7140,7140,7080,9300,5020,7160,7100.98,0.27,0,-2078,7333,7246,7163,7076,6993,7205,7035,72,2140,500,5290,10,1,14354920,1019,6.59,0.79,12,0.03,1078.00,8953.00,11700,20240715,-39.32,6180,20241209,14.89,8420,-15.68,20250106,6810,4.26,20250203,11700,-39.32,20240715,6180,14.89,20241209,3.54,N,054670,500,71 억,,38860,N,N,0,N,00,N +20250319,090548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,-60,5,-0.84,2715650,382,1.97,7140,7140,7100,9300,5020,7160,7109.03,0.27,0,-85,7333,7246,7163,7076,6993,7205,7035,72,2140,500,5290,10,1,14354920,1019,6.59,0.79,12,0.00,1078.00,8953.00,11700,20240715,-39.32,6180,20241209,14.89,8420,-15.68,20250106,6810,4.26,20250203,11700,-39.32,20240715,6180,14.89,20241209,3.54,N,054670,500,71 억,,38860,N,N,0,N,00,N 20250318,160544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7160,-10,5,-0.14,135183980,18893,23.96,7180,7250,7080,9320,5020,7170,7155.06,0.30,0,-3918,7450,7310,7220,7080,6990,7380,7150,72,2150,500,5300,10,1,14354920,1028,6.64,0.80,12,0.13,1078.00,8953.00,11700,20240715,-38.80,6180,20241209,15.86,8420,-14.96,20250106,6810,5.14,20250203,11700,-38.80,20240715,6180,15.86,20241209,3.55,N,054670,500,71 억,,42724,N,N,0,N,00,N 20250318,150547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7160,-10,5,-0.14,118407435,16543,20.98,7180,7250,7080,9320,5020,7170,7157.56,0.30,0,-3828,7450,7310,7220,7080,6990,7380,7150,72,2150,500,5300,10,1,14354920,1028,6.64,0.80,12,0.12,1078.00,8953.00,11700,20240715,-38.80,6180,20241209,15.86,8420,-14.96,20250106,6810,5.14,20250203,11700,-38.80,20240715,6180,15.86,20241209,3.55,N,054670,500,71 억,,42724,N,N,0,N,00,N 20250318,140546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,-50,5,-0.70,113803015,15897,20.16,7180,7250,7080,9320,5020,7170,7158.77,0.30,0,-3375,7450,7310,7220,7080,6990,7380,7150,72,2150,500,5300,10,1,14354920,1022,6.60,0.80,12,0.11,1078.00,8953.00,11700,20240715,-39.15,6180,20241209,15.21,8420,-15.44,20250106,6810,4.55,20250203,11700,-39.15,20240715,6180,15.21,20241209,3.55,N,054670,500,71 억,,42724,N,N,0,N,00,N diff --git a/054780/price/prices-20250301.csv b/054780/price/prices-20250301.csv index 6ff4167ad4a1..06215d750b68 100644 --- a/054780/price/prices-20250301.csv +++ b/054780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4300,65,2,1.53,270800957,63030,159.36,4230,4370,4230,5500,2965,4235,4296.38,6.65,0,8996,4328,4281,4258,4211,4188,4270,4200,98,1265,500,3040,5,1,19547793,841,-7.65,1.99,12,0.32,-562.00,2158.00,7750,20240510,-44.52,3875,20241115,10.97,5500,-21.82,20250221,3990,7.77,20250219,7750,-44.52,20240510,3875,10.97,20241115,2.57,N,054780,500,97 억,,1299233,N,N,0,N,00,N +20250319,150547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4300,65,2,1.53,266356157,61997,156.74,4230,4370,4230,5500,2965,4235,4296.27,6.65,0,8876,4328,4281,4258,4211,4188,4270,4200,98,1265,500,3040,5,1,19547793,841,-7.65,1.99,12,0.32,-562.00,2158.00,7750,20240510,-44.52,3875,20241115,10.97,5500,-21.82,20250221,3990,7.77,20250219,7750,-44.52,20240510,3875,10.97,20241115,2.57,N,054780,500,97 억,,1299233,N,N,0,N,00,N +20250319,140549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4300,65,2,1.53,253078937,58907,148.93,4230,4370,4230,5500,2965,4235,4296.25,6.65,0,7862,4328,4281,4258,4211,4188,4270,4200,98,1265,500,3040,5,1,19547793,841,-7.65,1.99,12,0.30,-562.00,2158.00,7750,20240510,-44.52,3875,20241115,10.97,5500,-21.82,20250221,3990,7.77,20250219,7750,-44.52,20240510,3875,10.97,20241115,2.57,N,054780,500,97 억,,1299233,N,N,0,N,00,N +20250319,130547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4305,70,2,1.65,244674157,56952,143.99,4230,4370,4230,5500,2965,4235,4296.15,6.65,0,7364,4328,4281,4258,4211,4188,4270,4200,98,1265,500,3040,5,1,19547793,842,-7.66,1.99,12,0.29,-562.00,2158.00,7750,20240510,-44.45,3875,20241115,11.10,5500,-21.73,20250221,3990,7.89,20250219,7750,-44.45,20240510,3875,11.10,20241115,2.57,N,054780,500,97 억,,1299233,N,N,0,N,00,N +20250319,120547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4320,85,2,2.01,237233240,55226,139.63,4230,4370,4230,5500,2965,4235,4295.68,6.65,0,8416,4328,4281,4258,4211,4188,4270,4200,98,1265,500,3040,5,1,19547793,844,-7.69,2.00,12,0.28,-562.00,2158.00,7750,20240510,-44.26,3875,20241115,11.48,5500,-21.45,20250221,3990,8.27,20250219,7750,-44.26,20240510,3875,11.48,20241115,2.57,N,054780,500,97 억,,1299233,N,N,0,N,00,N +20250319,110547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4315,80,2,1.89,190863240,44581,112.71,4230,4320,4230,5500,2965,4235,4281.27,6.65,0,9335,4328,4281,4258,4211,4188,4270,4200,98,1265,500,3040,5,1,19547793,843,-7.68,2.00,12,0.23,-562.00,2158.00,7750,20240510,-44.32,3875,20241115,11.35,5500,-21.55,20250221,3990,8.15,20250219,7750,-44.32,20240510,3875,11.35,20241115,2.57,N,054780,500,97 억,,1299233,N,N,0,N,00,N +20250319,100548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4250,15,2,0.35,21571225,5069,12.82,4230,4295,4230,5500,2965,4235,4255.52,6.65,0,739,4328,4281,4258,4211,4188,4270,4200,98,1265,500,3040,5,1,19547793,831,-7.56,1.97,12,0.03,-562.00,2158.00,7750,20240510,-45.16,3875,20241115,9.68,5500,-22.73,20250221,3990,6.52,20250219,7750,-45.16,20240510,3875,9.68,20241115,2.57,N,054780,500,97 억,,1299233,N,N,0,N,00,N +20250319,090549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,60,2,1.42,3741245,880,2.22,4230,4295,4230,5500,2965,4235,4251.41,6.65,0,740,4328,4281,4258,4211,4188,4270,4200,98,1265,500,3040,5,1,19547793,840,-7.64,1.99,12,0.00,-562.00,2158.00,7750,20240510,-44.58,3875,20241115,10.84,5500,-21.91,20250221,3990,7.64,20250219,7750,-44.58,20240510,3875,10.84,20241115,2.57,N,054780,500,97 억,,1299233,N,N,0,N,00,N 20250318,160544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4235,-45,5,-1.05,160893718,37798,142.89,4280,4305,4235,5560,3000,4280,4256.60,6.66,0,-3325,4350,4315,4280,4245,4210,4297,4227,98,1280,500,3080,5,1,19547793,828,-15.34,1.41,12,0.19,-276.00,3004.00,7750,20240510,-45.35,3875,20241115,9.29,5500,-23.00,20250221,3990,6.14,20250219,7750,-45.35,20240510,3875,9.29,20241115,2.56,N,054780,500,97 억,,1302474,N,N,106,N,00,N 20250318,150547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4275,-5,5,-0.12,143390603,33668,127.27,4280,4305,4240,5560,3000,4280,4258.83,6.66,0,-3179,4350,4315,4280,4245,4210,4297,4227,98,1280,500,3080,5,1,19547793,836,-15.49,1.42,12,0.17,-276.00,3004.00,7750,20240510,-44.84,3875,20241115,10.32,5500,-22.27,20250221,3990,7.14,20250219,7750,-44.84,20240510,3875,10.32,20241115,2.56,N,054780,500,97 억,,1302474,N,N,106,N,00,N 20250318,140546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,0,3,0.00,116471418,27337,103.34,4280,4305,4240,5560,3000,4280,4260.43,6.66,0,-2153,4350,4315,4280,4245,4210,4297,4227,98,1280,500,3080,5,1,19547793,837,-15.51,1.42,12,0.14,-276.00,3004.00,7750,20240510,-44.77,3875,20241115,10.45,5500,-22.18,20250221,3990,7.27,20250219,7750,-44.77,20240510,3875,10.45,20241115,2.56,N,054780,500,97 억,,1302474,N,N,106,N,00,N diff --git a/054800/price/prices-20250301.csv b/054800/price/prices-20250301.csv index 0c697112cd8a..cf6199cb8189 100644 --- a/054800/price/prices-20250301.csv +++ b/054800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9090,10,2,0.11,156174150,17257,80.08,9050,9090,9000,11800,6360,9080,9049.90,0.76,0,1182,9146,9112,9046,9012,8946,9130,9030,52,2720,500,6350,10,1,10347756,941,3.30,0.26,12,0.17,2754.00,35444.00,11500,20240329,-20.96,8450,20250307,7.57,9780,-7.06,20250219,8450,7.57,20250307,11500,-20.96,20240329,8450,7.57,20250307,0.00,N,054800,500,51 억,,78156,N,N,0,N,00,N +20250319,150547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9050,-30,5,-0.33,99884620,11060,51.32,9050,9060,9000,11800,6360,9080,9031.16,0.76,0,1149,9146,9112,9046,9012,8946,9130,9030,52,2720,500,6350,10,1,10347756,936,3.29,0.26,12,0.11,2754.00,35444.00,11500,20240329,-21.30,8450,20250307,7.10,9780,-7.46,20250219,8450,7.10,20250307,11500,-21.30,20240329,8450,7.10,20250307,0.00,N,054800,500,51 억,,78156,N,N,0,N,00,N +20250319,140549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9050,-30,5,-0.33,74933770,8303,38.53,9050,9060,9000,11800,6360,9080,9024.90,0.76,0,1327,9146,9112,9046,9012,8946,9130,9030,52,2720,500,6350,10,1,10347756,936,3.29,0.26,12,0.08,2754.00,35444.00,11500,20240329,-21.30,8450,20250307,7.10,9780,-7.46,20250219,8450,7.10,20250307,11500,-21.30,20240329,8450,7.10,20250307,0.00,N,054800,500,51 억,,78156,N,N,0,N,00,N +20250319,130547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9040,-40,5,-0.44,35426760,3927,18.22,9050,9060,9000,11800,6360,9080,9021.33,0.76,0,1284,9146,9112,9046,9012,8946,9130,9030,52,2720,500,6350,10,1,10347756,935,3.28,0.26,12,0.04,2754.00,35444.00,11500,20240329,-21.39,8450,20250307,6.98,9780,-7.57,20250219,8450,6.98,20250307,11500,-21.39,20240329,8450,6.98,20250307,0.00,N,054800,500,51 억,,78156,N,N,0,N,00,N +20250319,120547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9030,-50,5,-0.55,28963370,3212,14.90,9050,9060,9000,11800,6360,9080,9017.24,0.76,0,1206,9146,9112,9046,9012,8946,9130,9030,52,2720,500,6350,10,1,10347756,934,3.28,0.25,12,0.03,2754.00,35444.00,11500,20240329,-21.48,8450,20250307,6.86,9780,-7.67,20250219,8450,6.86,20250307,11500,-21.48,20240329,8450,6.86,20250307,0.00,N,054800,500,51 억,,78156,N,N,0,N,00,N +20250319,110547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9040,-40,5,-0.44,28195770,3127,14.51,9050,9060,9000,11800,6360,9080,9016.88,0.76,0,1206,9146,9112,9046,9012,8946,9130,9030,52,2720,500,6350,10,1,10347756,935,3.28,0.26,12,0.03,2754.00,35444.00,11500,20240329,-21.39,8450,20250307,6.98,9780,-7.57,20250219,8450,6.98,20250307,11500,-21.39,20240329,8450,6.98,20250307,0.00,N,054800,500,51 억,,78156,N,N,0,N,00,N +20250319,100548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9040,-40,5,-0.44,24052170,2668,12.38,9050,9060,9000,11800,6360,9080,9015.06,0.76,0,1262,9146,9112,9046,9012,8946,9130,9030,52,2720,500,6350,10,1,10347756,935,3.28,0.26,12,0.03,2754.00,35444.00,11500,20240329,-21.39,8450,20250307,6.98,9780,-7.57,20250219,8450,6.98,20250307,11500,-21.39,20240329,8450,6.98,20250307,0.00,N,054800,500,51 억,,78156,N,N,0,N,00,N +20250319,090549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9050,-30,5,-0.33,12691010,1409,6.54,9050,9060,9000,11800,6360,9080,9007.10,0.76,0,670,9146,9112,9046,9012,8946,9130,9030,52,2720,500,6350,10,1,10347756,936,3.29,0.26,12,0.01,2754.00,35444.00,11500,20240329,-21.30,8450,20250307,7.10,9780,-7.46,20250219,8450,7.10,20250307,11500,-21.30,20240329,8450,7.10,20250307,0.00,N,054800,500,51 억,,78156,N,N,0,N,00,N 20250318,160545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,40,2,0.44,194369960,21550,70.94,9020,9080,8980,11750,6330,9040,9019.49,0.75,0,-834,9146,9092,8996,8942,8846,9120,8970,52,2710,500,6320,10,1,10347756,940,3.30,0.26,12,0.21,2754.00,35444.00,11500,20240329,-21.04,8450,20250307,7.46,9780,-7.16,20250219,8450,7.46,20250307,11500,-21.04,20240329,8450,7.46,20250307,0.00,N,054800,500,51 억,,78093,N,N,0,N,00,N 20250318,150548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9060,20,2,0.22,148492100,16474,54.23,9020,9060,8980,11750,6330,9040,9013.72,0.75,0,-491,9146,9092,8996,8942,8846,9120,8970,52,2710,500,6320,10,1,10347756,938,3.29,0.26,12,0.16,2754.00,35444.00,11500,20240329,-21.22,8450,20250307,7.22,9780,-7.36,20250219,8450,7.22,20250307,11500,-21.22,20240329,8450,7.22,20250307,0.00,N,054800,500,51 억,,78093,N,N,0,N,00,N 20250318,140546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9030,-10,5,-0.11,93410810,10385,34.19,9020,9040,8980,11750,6330,9040,8994.78,0.75,0,39,9146,9092,8996,8942,8846,9120,8970,52,2710,500,6320,10,1,10347756,934,3.28,0.25,12,0.10,2754.00,35444.00,11500,20240329,-21.48,8450,20250307,6.86,9780,-7.67,20250219,8450,6.86,20250307,11500,-21.48,20240329,8450,6.86,20250307,0.00,N,054800,500,51 억,,78093,N,N,0,N,00,N diff --git a/054920/price/prices-20250301.csv b/054920/price/prices-20250301.csv index f036e94f2b85..fba754bc9bae 100644 --- a/054920/price/prices-20250301.csv +++ b/054920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-5,5,-0.18,78474035,28040,56.76,2775,2830,2775,3645,1965,2805,2798.65,2.24,0,-12620,2878,2841,2808,2771,2738,2825,2755,141,840,500,1790,5,1,28217081,790,87.50,0.52,12,0.10,32.00,5345.00,3895,20240514,-28.11,2135,20240805,31.15,3690,-24.12,20250106,2700,3.70,20250311,3895,-28.11,20240514,2135,31.15,20240805,1.25,N,054920,500,141 억,,631499,N,N,0,N,00,N +20250319,150547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,-10,5,-0.36,76067765,27178,55.01,2775,2830,2775,3645,1965,2805,2798.87,2.24,0,-12799,2878,2841,2808,2771,2738,2825,2755,141,840,500,1790,5,1,28217081,789,87.34,0.52,12,0.10,32.00,5345.00,3895,20240514,-28.24,2135,20240805,30.91,3690,-24.25,20250106,2700,3.52,20250311,3895,-28.24,20240514,2135,30.91,20240805,1.25,N,054920,500,141 억,,631499,N,N,0,N,00,N +20250319,140549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-15,5,-0.53,71215255,25441,51.50,2775,2830,2775,3645,1965,2805,2799.23,2.24,0,-11956,2878,2841,2808,2771,2738,2825,2755,141,840,500,1790,5,1,28217081,787,87.19,0.52,12,0.09,32.00,5345.00,3895,20240514,-28.37,2135,20240805,30.68,3690,-24.39,20250106,2700,3.33,20250311,3895,-28.37,20240514,2135,30.68,20240805,1.25,N,054920,500,141 억,,631499,N,N,0,N,00,N +20250319,130547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-15,5,-0.53,67374500,24066,48.71,2775,2830,2775,3645,1965,2805,2799.57,2.24,0,-11121,2878,2841,2808,2771,2738,2825,2755,141,840,500,1790,5,1,28217081,787,87.19,0.52,12,0.09,32.00,5345.00,3895,20240514,-28.37,2135,20240805,30.68,3690,-24.39,20250106,2700,3.33,20250311,3895,-28.37,20240514,2135,30.68,20240805,1.25,N,054920,500,141 억,,631499,N,N,0,N,00,N +20250319,120547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,-10,5,-0.36,63267960,22594,45.73,2775,2830,2775,3645,1965,2805,2800.21,2.24,0,-10929,2878,2841,2808,2771,2738,2825,2755,141,840,500,1790,5,1,28217081,789,87.34,0.52,12,0.08,32.00,5345.00,3895,20240514,-28.24,2135,20240805,30.91,3690,-24.25,20250106,2700,3.52,20250311,3895,-28.24,20240514,2135,30.91,20240805,1.25,N,054920,500,141 억,,631499,N,N,0,N,00,N +20250319,110547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-25,5,-0.89,60822830,21716,43.96,2775,2830,2775,3645,1965,2805,2800.83,2.24,0,-11202,2878,2841,2808,2771,2738,2825,2755,141,840,500,1790,5,1,28217081,784,86.88,0.52,12,0.08,32.00,5345.00,3895,20240514,-28.63,2135,20240805,30.21,3690,-24.66,20250106,2700,2.96,20250311,3895,-28.63,20240514,2135,30.21,20240805,1.25,N,054920,500,141 억,,631499,N,N,0,N,00,N +20250319,100548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-25,5,-0.89,44078665,15695,31.77,2775,2830,2775,3645,1965,2805,2808.45,2.24,0,-9500,2878,2841,2808,2771,2738,2825,2755,141,840,500,1790,5,1,28217081,784,86.88,0.52,12,0.06,32.00,5345.00,3895,20240514,-28.63,2135,20240805,30.21,3690,-24.66,20250106,2700,2.96,20250311,3895,-28.63,20240514,2135,30.21,20240805,1.25,N,054920,500,141 억,,631499,N,N,0,N,00,N +20250319,090549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,20,2,0.71,3864415,1374,2.78,2775,2825,2775,3645,1965,2805,2812.53,2.24,0,44,2878,2841,2808,2771,2738,2825,2755,141,840,500,1790,5,1,28217081,797,88.28,0.53,12,0.00,32.00,5345.00,3895,20240514,-27.47,2135,20240805,32.32,3690,-23.44,20250106,2700,4.63,20250311,3895,-27.47,20240514,2135,32.32,20240805,1.25,N,054920,500,141 억,,631499,N,N,0,N,00,N 20250318,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,-35,5,-1.23,138557915,49397,50.44,2820,2845,2775,3690,1990,2840,2804.99,2.30,0,-18029,2956,2897,2841,2782,2726,2927,2812,141,850,500,1810,5,1,28217081,791,87.66,0.52,12,0.18,32.00,5345.00,3895,20240514,-27.98,2135,20240805,31.38,3690,-23.98,20250106,2700,3.89,20250311,3895,-27.98,20240514,2135,31.38,20240805,1.26,N,054920,500,141 억,,649392,N,N,0,N,00,N 20250318,150548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-40,5,-1.41,134797215,48052,49.07,2820,2845,2775,3690,1990,2840,2805.24,2.30,0,-17214,2956,2897,2841,2782,2726,2927,2812,141,850,500,1810,5,1,28217081,790,87.50,0.52,12,0.17,32.00,5345.00,3895,20240514,-28.11,2135,20240805,31.15,3690,-24.12,20250106,2700,3.70,20250311,3895,-28.11,20240514,2135,31.15,20240805,1.26,N,054920,500,141 억,,649392,N,N,0,N,00,N 20250318,140547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,-30,5,-1.06,109482335,38972,39.80,2820,2845,2790,3690,1990,2840,2809.26,2.30,0,-10192,2956,2897,2841,2782,2726,2927,2812,141,850,500,1810,5,1,28217081,793,87.81,0.53,12,0.14,32.00,5345.00,3895,20240514,-27.86,2135,20240805,31.62,3690,-23.85,20250106,2700,4.07,20250311,3895,-27.86,20240514,2135,31.62,20240805,1.26,N,054920,500,141 억,,649392,N,N,0,N,00,N diff --git a/054930/price/prices-20250301.csv b/054930/price/prices-20250301.csv index eb0dbcf80f4b..499174565226 100644 --- a/054930/price/prices-20250301.csv +++ b/054930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22100,-200,5,-0.90,332443025,14943,142.56,22300,22750,22050,28950,15650,22300,22247.70,1.85,0,-3497,22733,22516,22333,22116,21933,22625,22225,150,6650,5000,16050,50,1,3000000,663,3.30,0.52,12,0.50,6698.00,42319.00,33650,20240607,-34.32,20100,20240805,9.95,26100,-15.33,20250213,21750,1.61,20250305,33650,-34.32,20240607,20100,9.95,20240805,3.20,N,054930,5000,150 억,,55570,N,N,0,N,00,N +20250319,150548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22250,-50,5,-0.22,296378825,13312,127.00,22300,22750,22050,28950,15650,22300,22264.00,1.85,0,-3385,22733,22516,22333,22116,21933,22625,22225,150,6650,5000,16050,50,1,3000000,668,3.32,0.53,12,0.44,6698.00,42319.00,33650,20240607,-33.88,20100,20240805,10.70,26100,-14.75,20250213,21750,2.30,20250305,33650,-33.88,20240607,20100,10.70,20240805,3.20,N,054930,5000,150 억,,55570,N,N,0,N,00,N +20250319,140550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22200,-100,5,-0.45,284102375,12759,121.72,22300,22750,22050,28950,15650,22300,22266.79,1.85,0,-2979,22733,22516,22333,22116,21933,22625,22225,150,6650,5000,16050,50,1,3000000,666,3.31,0.52,12,0.43,6698.00,42319.00,33650,20240607,-34.03,20100,20240805,10.45,26100,-14.94,20250213,21750,2.07,20250305,33650,-34.03,20240607,20100,10.45,20240805,3.20,N,054930,5000,150 억,,55570,N,N,0,N,00,N +20250319,130548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22200,-100,5,-0.45,210705675,9443,90.09,22300,22750,22150,28950,15650,22300,22313.44,1.85,0,-2919,22733,22516,22333,22116,21933,22625,22225,150,6650,5000,16050,50,1,3000000,666,3.31,0.52,12,0.31,6698.00,42319.00,33650,20240607,-34.03,20100,20240805,10.45,26100,-14.94,20250213,21750,2.07,20250305,33650,-34.03,20240607,20100,10.45,20240805,3.20,N,054930,5000,150 억,,55570,N,N,0,N,00,N +20250319,120548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22200,-100,5,-0.45,171741675,7688,73.34,22300,22750,22150,28950,15650,22300,22338.98,1.85,0,-2868,22733,22516,22333,22116,21933,22625,22225,150,6650,5000,16050,50,1,3000000,666,3.31,0.52,12,0.26,6698.00,42319.00,33650,20240607,-34.03,20100,20240805,10.45,26100,-14.94,20250213,21750,2.07,20250305,33650,-34.03,20240607,20100,10.45,20240805,3.20,N,054930,5000,150 억,,55570,N,N,0,N,00,N +20250319,110547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22250,-50,5,-0.22,127244475,5684,54.23,22300,22750,22200,28950,15650,22300,22386.60,1.85,0,-3310,22733,22516,22333,22116,21933,22625,22225,150,6650,5000,16050,50,1,3000000,668,3.32,0.53,12,0.19,6698.00,42319.00,33650,20240607,-33.88,20100,20240805,10.70,26100,-14.75,20250213,21750,2.30,20250305,33650,-33.88,20240607,20100,10.70,20240805,3.20,N,054930,5000,150 억,,55570,N,N,0,N,00,N +20250319,100549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22350,50,2,0.22,87034125,3877,36.99,22300,22750,22200,28950,15650,22300,22449.26,1.85,0,-1815,22733,22516,22333,22116,21933,22625,22225,150,6650,5000,16050,50,1,3000000,671,3.34,0.53,12,0.13,6698.00,42319.00,33650,20240607,-33.58,20100,20240805,11.19,26100,-14.37,20250213,21750,2.76,20250305,33650,-33.58,20240607,20100,11.19,20240805,3.20,N,054930,5000,150 억,,55570,N,N,0,N,00,N +20250319,090549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22400,100,2,0.45,19792050,885,8.44,22300,22400,22300,28950,15650,22300,22364.70,1.85,0,505,22733,22516,22333,22116,21933,22625,22225,150,6650,5000,16050,50,1,3000000,672,3.34,0.53,12,0.03,6698.00,42319.00,33650,20240607,-33.43,20100,20240805,11.44,26100,-14.18,20250213,21750,2.99,20250305,33650,-33.43,20240607,20100,11.44,20240805,3.20,N,054930,5000,150 억,,55570,N,N,0,N,00,N 20250318,160545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22300,-50,5,-0.22,234202675,10470,143.17,22200,22550,22150,29050,15650,22350,22368.93,1.83,0,782,23183,22766,22433,22016,21683,22600,21850,150,6700,5000,16090,50,1,3000000,669,3.33,0.53,12,0.35,6698.00,42319.00,33650,20240607,-33.73,20100,20240805,10.95,26100,-14.56,20250213,21750,2.53,20250305,33650,-33.73,20240607,20100,10.95,20240805,3.21,N,054930,5000,150 억,,54788,N,N,0,N,00,N 20250318,150548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22400,50,2,0.22,185706900,8297,113.46,22200,22550,22150,29050,15650,22350,22382.42,1.83,0,-548,23183,22766,22433,22016,21683,22600,21850,150,6700,5000,16090,50,1,3000000,672,3.34,0.53,12,0.28,6698.00,42319.00,33650,20240607,-33.43,20100,20240805,11.44,26100,-14.18,20250213,21750,2.99,20250305,33650,-33.43,20240607,20100,11.44,20240805,3.21,N,054930,5000,150 억,,54788,N,N,0,N,00,N 20250318,140547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22300,-50,5,-0.22,144878200,6468,88.45,22200,22550,22150,29050,15650,22350,22399.23,1.83,0,-1016,23183,22766,22433,22016,21683,22600,21850,150,6700,5000,16090,50,1,3000000,669,3.33,0.53,12,0.22,6698.00,42319.00,33650,20240607,-33.73,20100,20240805,10.95,26100,-14.56,20250213,21750,2.53,20250305,33650,-33.73,20240607,20100,10.95,20240805,3.21,N,054930,5000,150 억,,54788,N,N,0,N,00,N diff --git a/054940/price/prices-20250301.csv b/054940/price/prices-20250301.csv index c927cbde6c45..135652899f79 100644 --- a/054940/price/prices-20250301.csv +++ b/054940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,759,2,2,0.26,53157565,70514,108.92,751,760,749,984,530,757,753.86,2.37,0,-4415,782,769,759,746,736,776,753,166,227,500,520,1,1,33173548,252,-33.00,0.41,12,0.21,-23.00,1836.00,888,20250221,-14.53,623,20240805,21.83,888,-14.53,20250221,689,10.16,20250203,888,-14.53,20250221,623,21.83,20240805,0.01,N,054940,500,165 억,,787477,N,N,0,N,00,N +20250319,150548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,755,-2,5,-0.26,49633359,65850,101.72,751,760,749,984,530,757,753.73,2.37,0,-3362,782,769,759,746,736,776,753,166,227,500,520,1,1,33173548,250,-32.83,0.41,12,0.20,-23.00,1836.00,888,20250221,-14.98,623,20240805,21.19,888,-14.98,20250221,689,9.58,20250203,888,-14.98,20250221,623,21.19,20240805,0.01,N,054940,500,165 억,,787477,N,N,0,N,00,N +20250319,140550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,757,0,3,0.00,36677055,48625,75.11,751,760,749,984,530,757,754.28,2.37,0,-3400,782,769,759,746,736,776,753,166,227,500,520,1,1,33173548,251,-32.91,0.41,12,0.15,-23.00,1836.00,888,20250221,-14.75,623,20240805,21.51,888,-14.75,20250221,689,9.87,20250203,888,-14.75,20250221,623,21.51,20240805,0.01,N,054940,500,165 억,,787477,N,N,0,N,00,N +20250319,130548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,754,-3,5,-0.40,32415748,42976,66.39,751,760,749,984,530,757,754.28,2.37,0,-4757,782,769,759,746,736,776,753,166,227,500,520,1,1,33173548,250,-32.78,0.41,12,0.13,-23.00,1836.00,888,20250221,-15.09,623,20240805,21.03,888,-15.09,20250221,689,9.43,20250203,888,-15.09,20250221,623,21.03,20240805,0.01,N,054940,500,165 억,,787477,N,N,0,N,00,N +20250319,120548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,753,-4,5,-0.53,27238960,36116,55.79,751,760,749,984,530,757,754.21,2.37,0,-4705,782,769,759,746,736,776,753,166,227,500,520,1,1,33173548,250,-32.74,0.41,12,0.11,-23.00,1836.00,888,20250221,-15.20,623,20240805,20.87,888,-15.20,20250221,689,9.29,20250203,888,-15.20,20250221,623,20.87,20240805,0.01,N,054940,500,165 억,,787477,N,N,0,N,00,N +20250319,110548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,758,1,2,0.13,19720594,26139,40.38,751,760,749,984,530,757,754.45,2.37,0,-5123,782,769,759,746,736,776,753,166,227,500,520,1,1,33173548,251,-32.96,0.41,12,0.08,-23.00,1836.00,888,20250221,-14.64,623,20240805,21.67,888,-14.64,20250221,689,10.01,20250203,888,-14.64,20250221,623,21.67,20240805,0.01,N,054940,500,165 억,,787477,N,N,0,N,00,N +20250319,100549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,755,-2,5,-0.26,17016176,22555,34.84,751,760,749,984,530,757,754.43,2.37,0,-5424,782,769,759,746,736,776,753,166,227,500,520,1,1,33173548,250,-32.83,0.41,12,0.07,-23.00,1836.00,888,20250221,-14.98,623,20240805,21.19,888,-14.98,20250221,689,9.58,20250203,888,-14.98,20250221,623,21.19,20240805,0.01,N,054940,500,165 억,,787477,N,N,0,N,00,N +20250319,090550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,757,0,3,0.00,2329755,3104,4.79,751,757,750,984,530,757,750.57,2.37,0,-393,782,769,759,746,736,776,753,166,227,500,520,1,1,33173548,251,-32.91,0.41,12,0.01,-23.00,1836.00,888,20250221,-14.75,623,20240805,21.51,888,-14.75,20250221,689,9.87,20250203,888,-14.75,20250221,623,21.51,20240805,0.01,N,054940,500,165 억,,787477,N,N,0,N,00,N 20250318,160546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,757,3,2,0.40,48982161,64737,60.87,750,772,749,980,528,754,756.63,2.38,0,-2827,766,760,750,744,734,763,747,166,226,500,520,1,1,33173548,251,-32.91,0.41,12,0.20,-23.00,1836.00,888,20250221,-14.75,623,20240805,21.51,888,-14.75,20250221,689,9.87,20250203,888,-14.75,20250221,623,21.51,20240805,0.01,N,054940,500,165 억,,790317,N,N,0,N,00,N 20250318,150549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,757,3,2,0.40,45393989,59997,56.41,750,772,749,980,528,754,756.60,2.38,0,-2825,766,760,750,744,734,763,747,166,226,500,520,1,1,33173548,251,-32.91,0.41,12,0.18,-23.00,1836.00,888,20250221,-14.75,623,20240805,21.51,888,-14.75,20250221,689,9.87,20250203,888,-14.75,20250221,623,21.51,20240805,0.01,N,054940,500,165 억,,790317,N,N,0,N,00,N 20250318,140547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,758,4,2,0.53,43786163,57866,54.41,750,772,749,980,528,754,756.68,2.38,0,-2589,766,760,750,744,734,763,747,166,226,500,520,1,1,33173548,251,-32.96,0.41,12,0.17,-23.00,1836.00,888,20250221,-14.64,623,20240805,21.67,888,-14.64,20250221,689,10.01,20250203,888,-14.64,20250221,623,21.67,20240805,0.01,N,054940,500,165 억,,790317,N,N,0,N,00,N diff --git a/054950/price/prices-20250301.csv b/054950/price/prices-20250301.csv index f352b8b68e4c..64018d18d982 100644 --- a/054950/price/prices-20250301.csv +++ b/054950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22850,100,2,0.44,857938025,37289,92.45,22900,23350,22800,29550,15950,22750,23008.02,9.85,0,-3800,23716,23232,22866,22382,22016,23050,22200,60,6800,500,16830,50,1,12089892,2763,10.53,1.36,12,0.31,2171.00,16796.00,32800,20240422,-30.34,16970,20241209,34.65,23400,-2.35,20250317,18990,20.33,20250103,32800,-30.34,20240422,16970,34.65,20241209,1.91,N,054950,500,60 억,,1191340,N,N,224,N,00,N +20250319,150548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22800,50,2,0.22,772191975,33543,83.16,22900,23350,22800,29550,15950,22750,23020.96,9.85,0,-4076,23716,23232,22866,22382,22016,23050,22200,60,6800,500,16830,50,1,12089892,2756,10.50,1.36,12,0.28,2171.00,16796.00,32800,20240422,-30.49,16970,20241209,34.35,23400,-2.56,20250317,18990,20.06,20250103,32800,-30.49,20240422,16970,34.35,20241209,1.91,N,054950,500,60 억,,1191340,N,N,0,N,00,N +20250319,140550,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22850,100,2,0.44,723394250,31408,77.87,22900,23350,22800,29550,15950,22750,23032.17,9.85,0,-3995,23716,23232,22866,22382,22016,23050,22200,60,6800,500,16830,50,1,12089892,2763,10.53,1.36,12,0.26,2171.00,16796.00,32800,20240422,-30.34,16970,20241209,34.65,23400,-2.35,20250317,18990,20.33,20250103,32800,-30.34,20240422,16970,34.65,20241209,1.91,N,054950,500,60 억,,1191340,N,N,0,N,00,N +20250319,130548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23050,300,2,1.32,633399900,27483,68.14,22900,23350,22850,29550,15950,22750,23046.97,9.85,0,-1842,23716,23232,22866,22382,22016,23050,22200,60,6800,500,16830,50,1,12089892,2787,10.62,1.37,12,0.23,2171.00,16796.00,32800,20240422,-29.73,16970,20241209,35.83,23400,-1.50,20250317,18990,21.38,20250103,32800,-29.73,20240422,16970,35.83,20241209,1.91,N,054950,500,60 억,,1191340,N,N,0,N,00,N +20250319,120548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23050,300,2,1.32,582994000,25297,62.72,22900,23350,22850,29550,15950,22750,23045.97,9.85,0,-1687,23716,23232,22866,22382,22016,23050,22200,60,6800,500,16830,50,1,12089892,2787,10.62,1.37,12,0.21,2171.00,16796.00,32800,20240422,-29.73,16970,20241209,35.83,23400,-1.50,20250317,18990,21.38,20250103,32800,-29.73,20240422,16970,35.83,20241209,1.91,N,054950,500,60 억,,1191340,N,N,0,N,00,N +20250319,110548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23100,350,2,1.54,512703875,22248,55.16,22900,23350,22850,29550,15950,22750,23044.94,9.85,0,-1834,23716,23232,22866,22382,22016,23050,22200,60,6800,500,16830,50,1,12089892,2793,10.64,1.38,12,0.18,2171.00,16796.00,32800,20240422,-29.57,16970,20241209,36.12,23400,-1.28,20250317,18990,21.64,20250103,32800,-29.57,20240422,16970,36.12,20241209,1.91,N,054950,500,60 억,,1191340,N,N,0,N,00,N +20250319,100549,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22950,200,2,0.88,351337275,15228,37.75,22900,23350,22850,29550,15950,22750,23071.79,9.85,0,-2899,23716,23232,22866,22382,22016,23050,22200,60,6800,500,16830,50,1,12089892,2775,10.57,1.37,12,0.13,2171.00,16796.00,32800,20240422,-30.03,16970,20241209,35.24,23400,-1.92,20250317,18990,20.85,20250103,32800,-30.03,20240422,16970,35.24,20241209,1.91,N,054950,500,60 억,,1191340,N,N,0,N,00,N +20250319,090550,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23150,400,2,1.76,126879275,5489,13.61,22900,23350,22850,29550,15950,22750,23115.19,9.85,0,1523,23716,23232,22866,22382,22016,23050,22200,60,6800,500,16830,50,1,12089892,2799,10.66,1.38,12,0.05,2171.00,16796.00,32800,20240422,-29.42,16970,20241209,36.42,23400,-1.07,20250317,18990,21.91,20250103,32800,-29.42,20240422,16970,36.42,20241209,1.91,N,054950,500,60 억,,1191340,N,N,0,N,00,N 20250318,160546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22750,-450,5,-1.94,918425125,40241,39.29,23250,23350,22500,30150,16250,23200,22823.12,9.98,0,-15217,23900,23550,23050,22700,22200,23725,22875,60,6950,500,17160,50,1,12089892,2750,10.48,1.35,12,0.33,2171.00,16796.00,32800,20240422,-30.64,16970,20241209,34.06,23400,-2.78,20250317,18990,19.80,20250103,32800,-30.64,20240422,16970,34.06,20241209,1.87,N,054950,500,60 억,,1206542,N,N,142,N,00,N 20250318,150549,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22800,-400,5,-1.72,852174775,37330,36.44,23250,23350,22500,30150,16250,23200,22828.15,9.98,0,-14159,23900,23550,23050,22700,22200,23725,22875,60,6950,500,17160,50,1,12089892,2756,10.50,1.36,12,0.31,2171.00,16796.00,32800,20240422,-30.49,16970,20241209,34.35,23400,-2.56,20250317,18990,20.06,20250103,32800,-30.49,20240422,16970,34.35,20241209,1.87,N,054950,500,60 억,,1206542,N,N,142,N,00,N 20250318,140547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22700,-500,5,-2.16,718502225,31422,30.68,23250,23350,22600,30150,16250,23200,22866.22,9.98,0,-13153,23900,23550,23050,22700,22200,23725,22875,60,6950,500,17160,50,1,12089892,2744,10.46,1.35,12,0.26,2171.00,16796.00,32800,20240422,-30.79,16970,20241209,33.77,23400,-2.99,20250317,18990,19.54,20250103,32800,-30.79,20240422,16970,33.77,20241209,1.87,N,054950,500,60 억,,1206542,N,N,142,N,00,N diff --git a/055490/price/prices-20250301.csv b/055490/price/prices-20250301.csv index 7fe88d3ad010..3c40559dd605 100644 --- a/055490/price/prices-20250301.csv +++ b/055490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14160,290,2,2.09,136767420,9726,98.01,13880,14160,13860,18030,9710,13870,14061.64,3.77,0,3710,14450,14160,14000,13710,13550,14080,13630,38,4160,500,9980,10,1,4769650,675,18.85,0.44,12,0.20,751.00,32417.00,36350,20240617,-61.05,11750,20241210,20.51,15650,-9.52,20250226,12110,16.93,20250102,36350,-61.05,20240617,11750,20.51,20241210,2.72,N,055490,500,37 억,,179984,N,N,4,N,00,N +20250319,150549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14120,250,2,1.80,122155280,8693,87.60,13880,14150,13860,18030,9710,13870,14052.14,3.77,0,3541,14450,14160,14000,13710,13550,14080,13630,38,4160,500,9980,10,1,4769650,673,18.80,0.44,12,0.18,751.00,32417.00,36350,20240617,-61.16,11750,20241210,20.17,15650,-9.78,20250226,12110,16.60,20250102,36350,-61.16,20240617,11750,20.17,20241210,2.72,N,055490,500,37 억,,179984,N,N,4,N,00,N +20250319,140550,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14120,250,2,1.80,115060660,8191,82.55,13880,14150,13860,18030,9710,13870,14047.21,3.77,0,3392,14450,14160,14000,13710,13550,14080,13630,38,4160,500,9980,10,1,4769650,673,18.80,0.44,12,0.17,751.00,32417.00,36350,20240617,-61.16,11750,20241210,20.17,15650,-9.78,20250226,12110,16.60,20250102,36350,-61.16,20240617,11750,20.17,20241210,2.72,N,055490,500,37 억,,179984,N,N,4,N,00,N +20250319,130549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14090,220,2,1.59,62647200,4467,45.02,13880,14130,13860,18030,9710,13870,14024.45,3.77,0,1870,14450,14160,14000,13710,13550,14080,13630,38,4160,500,9980,10,1,4769650,672,18.76,0.43,12,0.09,751.00,32417.00,36350,20240617,-61.24,11750,20241210,19.91,15650,-9.97,20250226,12110,16.35,20250102,36350,-61.24,20240617,11750,19.91,20241210,2.72,N,055490,500,37 억,,179984,N,N,4,N,00,N +20250319,120548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14070,200,2,1.44,55286040,3944,39.75,13880,14130,13860,18030,9710,13870,14017.76,3.77,0,1708,14450,14160,14000,13710,13550,14080,13630,38,4160,500,9980,10,1,4769650,671,18.74,0.43,12,0.08,751.00,32417.00,36350,20240617,-61.29,11750,20241210,19.74,15650,-10.10,20250226,12110,16.18,20250102,36350,-61.29,20240617,11750,19.74,20241210,2.72,N,055490,500,37 억,,179984,N,N,4,N,00,N +20250319,110548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14040,170,2,1.23,43947550,3137,31.61,13880,14130,13860,18030,9710,13870,14009.42,3.77,0,1477,14450,14160,14000,13710,13550,14080,13630,38,4160,500,9980,10,1,4769650,670,18.70,0.43,12,0.07,751.00,32417.00,36350,20240617,-61.38,11750,20241210,19.49,15650,-10.29,20250226,12110,15.94,20250102,36350,-61.38,20240617,11750,19.49,20241210,2.72,N,055490,500,37 억,,179984,N,N,4,N,00,N +20250319,100549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14010,140,2,1.01,31753190,2266,22.84,13880,14130,13860,18030,9710,13870,14012.88,3.77,0,1069,14450,14160,14000,13710,13550,14080,13630,38,4160,500,9980,10,1,4769650,668,18.66,0.43,12,0.05,751.00,32417.00,36350,20240617,-61.46,11750,20241210,19.23,15650,-10.48,20250226,12110,15.69,20250102,36350,-61.46,20240617,11750,19.23,20241210,2.72,N,055490,500,37 억,,179984,N,N,4,N,00,N +20250319,090550,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14020,150,2,1.08,41940,3,0.03,13880,14040,13880,18030,9710,13870,13980.00,3.77,0,0,14450,14160,14000,13710,13550,14080,13630,38,4160,500,9980,10,1,4769650,669,18.67,0.43,12,0.00,751.00,32417.00,36350,20240617,-61.43,11750,20241210,19.32,15650,-10.42,20250226,12110,15.77,20250102,36350,-61.43,20240617,11750,19.32,20241210,2.72,N,055490,500,37 억,,179984,N,N,4,N,00,N 20250318,160546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13870,-120,5,-0.86,138895225,9920,300.33,13880,14290,13840,18180,9800,13990,14001.53,3.78,0,-198,14130,14060,13920,13850,13710,14095,13885,38,4190,500,10070,10,1,4769650,662,18.47,0.43,12,0.21,751.00,32417.00,36350,20240617,-61.84,11750,20241210,18.04,15650,-11.37,20250226,12110,14.53,20250102,36350,-61.84,20240617,11750,18.04,20241210,2.72,N,055490,500,37 억,,180185,N,N,4,N,00,N 20250318,150549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13900,-90,5,-0.64,133208505,9510,287.92,13880,14290,13840,18180,9800,13990,14007.20,3.78,0,-425,14130,14060,13920,13850,13710,14095,13885,38,4190,500,10070,10,1,4769650,663,18.51,0.43,12,0.20,751.00,32417.00,36350,20240617,-61.76,11750,20241210,18.30,15650,-11.18,20250226,12110,14.78,20250102,36350,-61.76,20240617,11750,18.30,20241210,2.72,N,055490,500,37 억,,180185,N,N,2,N,00,N 20250318,140548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13850,-140,5,-1.00,122233835,8718,263.94,13880,14290,13850,18180,9800,13990,14020.86,3.78,0,-307,14130,14060,13920,13850,13710,14095,13885,38,4190,500,10070,10,1,4769650,661,18.44,0.43,12,0.18,751.00,32417.00,36350,20240617,-61.90,11750,20241210,17.87,15650,-11.50,20250226,12110,14.37,20250102,36350,-61.90,20240617,11750,17.87,20241210,2.72,N,055490,500,37 억,,180185,N,N,2,N,00,N diff --git a/055550/price/prices-20250301.csv b/055550/price/prices-20250301.csv index 7fd9e925e965..1944cd1e39b7 100644 --- a/055550/price/prices-20250301.csv +++ b/055550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160548,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47250,700,2,1.50,46714085125,987691,93.97,46550,47500,46500,60500,32600,46550,47296.45,58.80,0,47285,47850,47200,46850,46200,45850,47025,46025,26956,13950,5000,35370,50,1,503445325,237878,5.63,0.45,12,0.20,8398.00,106019.00,64600,20240826,-26.86,40450,20240417,16.81,52000,-9.13,20250205,44400,6.42,20250305,64600,-26.86,20240826,40450,16.81,20240417,0.12,N,055550,5000,26955 억,,296031471,N,N,7766,N,00,N +20250319,150549,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47350,800,2,1.72,38711461250,818436,77.87,46550,47500,46500,60500,32600,46550,47299.52,58.80,0,55613,47850,47200,46850,46200,45850,47025,46025,26956,13950,5000,35370,50,1,503445325,238381,5.64,0.45,12,0.16,8398.00,106019.00,64600,20240826,-26.70,40450,20240417,17.06,52000,-8.94,20250205,44400,6.64,20250305,64600,-26.70,20240826,40450,17.06,20240417,0.12,N,055550,5000,26955 억,,296031471,N,N,7273,N,00,N +20250319,140551,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47400,850,2,1.83,32809235250,693953,66.02,46550,47500,46500,60500,32600,46550,47278.99,58.80,0,86393,47850,47200,46850,46200,45850,47025,46025,26956,13950,5000,35370,50,1,503445325,238633,5.64,0.45,12,0.14,8398.00,106019.00,64600,20240826,-26.63,40450,20240417,17.18,52000,-8.85,20250205,44400,6.76,20250305,64600,-26.63,20240826,40450,17.18,20240417,0.12,N,055550,5000,26955 억,,296031471,N,N,7273,N,00,N +20250319,130549,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47450,900,2,1.93,26812402775,567553,54.00,46550,47500,46500,60500,32600,46550,47242.38,58.80,0,70322,47850,47200,46850,46200,45850,47025,46025,26956,13950,5000,35370,50,1,503445325,238885,5.65,0.45,12,0.11,8398.00,106019.00,64600,20240826,-26.55,40450,20240417,17.31,52000,-8.75,20250205,44400,6.87,20250305,64600,-26.55,20240826,40450,17.31,20240417,0.12,N,055550,5000,26955 억,,296031471,N,N,7273,N,00,N +20250319,120549,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47400,850,2,1.83,24775279850,524561,49.91,46550,47500,46500,60500,32600,46550,47230.79,58.80,0,71521,47850,47200,46850,46200,45850,47025,46025,26956,13950,5000,35370,50,1,503445325,238633,5.64,0.45,12,0.10,8398.00,106019.00,64600,20240826,-26.63,40450,20240417,17.18,52000,-8.85,20250205,44400,6.76,20250305,64600,-26.63,20240826,40450,17.18,20240417,0.12,N,055550,5000,26955 억,,296031471,N,N,7273,N,00,N +20250319,110549,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47350,800,2,1.72,20782718500,440349,41.90,46550,47450,46500,60500,32600,46550,47196.34,58.80,0,48523,47850,47200,46850,46200,45850,47025,46025,26956,13950,5000,35370,50,1,503445325,238381,5.64,0.45,12,0.09,8398.00,106019.00,64600,20240826,-26.70,40450,20240417,17.06,52000,-8.94,20250205,44400,6.64,20250305,64600,-26.70,20240826,40450,17.06,20240417,0.12,N,055550,5000,26955 억,,296031471,N,N,7273,N,00,N +20250319,100550,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47300,750,2,1.61,14817534950,314415,29.91,46550,47400,46500,60500,32600,46550,47127.72,58.80,0,28607,47850,47200,46850,46200,45850,47025,46025,26956,13950,5000,35370,50,1,503445325,238130,5.63,0.45,12,0.06,8398.00,106019.00,64600,20240826,-26.78,40450,20240417,16.93,52000,-9.04,20250205,44400,6.53,20250305,64600,-26.78,20240826,40450,16.93,20240417,0.12,N,055550,5000,26955 억,,296031471,N,N,7273,N,00,N +20250319,090551,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47100,550,2,1.18,3661438250,78349,7.45,46550,47100,46500,60500,32600,46550,46732.93,58.80,0,-2657,47850,47200,46850,46200,45850,47025,46025,26956,13950,5000,35370,50,1,503445325,237123,5.61,0.44,12,0.02,8398.00,106019.00,64600,20240826,-27.09,40450,20240417,16.44,52000,-9.42,20250205,44400,6.08,20250305,64600,-27.09,20240826,40450,16.44,20240417,0.12,N,055550,5000,26955 억,,296031471,N,N,7273,N,00,N 20250318,160546,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46550,0,3,0.00,49338671725,1050604,104.44,46700,47500,46500,60500,32600,46550,46962.24,58.83,0,92209,47050,46800,46350,46100,45650,46925,46225,26956,13950,5000,35370,50,1,503445325,234354,5.54,0.44,12,0.21,8398.00,106019.00,64600,20240826,-27.94,40450,20240417,15.08,52000,-10.48,20250205,44400,4.84,20250305,64600,-27.94,20240826,40450,15.08,20240417,0.12,N,055550,5000,26955 억,,296201731,N,N,7273,N,00,N 20250318,150549,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46650,100,2,0.21,42560734975,905070,89.98,46700,47500,46500,60500,32600,46550,47024.80,58.83,0,84694,47050,46800,46350,46100,45650,46925,46225,26956,13950,5000,35370,50,1,503445325,234857,5.55,0.44,12,0.18,8398.00,106019.00,64600,20240826,-27.79,40450,20240417,15.33,52000,-10.29,20250205,44400,5.07,20250305,64600,-27.79,20240826,40450,15.33,20240417,0.12,N,055550,5000,26955 억,,296201731,N,N,569,N,00,N 20250318,140548,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46800,250,2,0.54,36357986275,772152,76.76,46700,47500,46700,60500,32600,46550,47086.57,58.83,0,79570,47050,46800,46350,46100,45650,46925,46225,26956,13950,5000,35370,50,1,503445325,235612,5.57,0.44,12,0.15,8398.00,106019.00,64600,20240826,-27.55,40450,20240417,15.70,52000,-10.00,20250205,44400,5.41,20250305,64600,-27.55,20240826,40450,15.70,20240417,0.12,N,055550,5000,26955 억,,296201731,N,N,569,N,00,N diff --git a/056080/price/prices-20250301.csv b/056080/price/prices-20250301.csv index 6709c9945be9..462a2ca81df1 100644 --- a/056080/price/prices-20250301.csv +++ b/056080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,-240,5,-2.88,2183667930,268037,69.24,8340,8340,8070,10820,5840,8330,8146.93,12.87,0,1007,8630,8480,8370,8220,8110,8425,8165,188,2490,500,5830,10,1,37512152,3035,-58.62,7.80,12,0.71,-138.00,1037.00,10530,20250210,-23.17,5030,20241113,60.83,10530,-23.17,20250210,6720,20.39,20250102,10530,-23.17,20250210,5030,60.83,20241113,1.36,N,056080,500,187 억,,4829276,N,N,1062,N,00,N +20250319,150549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8140,-190,5,-2.28,2016376910,247389,63.91,8340,8340,8070,10820,5840,8330,8150.62,12.87,0,617,8630,8480,8370,8220,8110,8425,8165,188,2490,500,5830,10,1,37512152,3053,-58.99,7.85,12,0.66,-138.00,1037.00,10530,20250210,-22.70,5030,20241113,61.83,10530,-22.70,20250210,6720,21.13,20250102,10530,-22.70,20250210,5030,61.83,20241113,1.36,N,056080,500,187 억,,4829276,N,N,119,N,00,N +20250319,140551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8120,-210,5,-2.52,1841272075,225806,58.33,8340,8340,8070,10820,5840,8330,8154.21,12.87,0,-2428,8630,8480,8370,8220,8110,8425,8165,188,2490,500,5830,10,1,37512152,3046,-58.84,7.83,12,0.60,-138.00,1037.00,10530,20250210,-22.89,5030,20241113,61.43,10530,-22.89,20250210,6720,20.83,20250102,10530,-22.89,20250210,5030,61.43,20241113,1.36,N,056080,500,187 억,,4829276,N,N,119,N,00,N +20250319,130549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8160,-170,5,-2.04,1728265935,211908,54.74,8340,8340,8070,10820,5840,8330,8155.73,12.87,0,-3687,8630,8480,8370,8220,8110,8425,8165,188,2490,500,5830,10,1,37512152,3061,-59.13,7.87,12,0.56,-138.00,1037.00,10530,20250210,-22.51,5030,20241113,62.23,10530,-22.51,20250210,6720,21.43,20250102,10530,-22.51,20250210,5030,62.23,20241113,1.36,N,056080,500,187 억,,4829276,N,N,119,N,00,N +20250319,120549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8185,-145,5,-1.74,1635139120,200507,51.80,8340,8340,8070,10820,5840,8330,8155.01,12.87,0,-4135,8630,8480,8370,8220,8110,8425,8165,188,2490,500,5830,10,1,37512152,3070,-59.31,7.89,12,0.53,-138.00,1037.00,10530,20250210,-22.27,5030,20241113,62.72,10530,-22.27,20250210,6720,21.80,20250102,10530,-22.27,20250210,5030,62.72,20241113,1.36,N,056080,500,187 억,,4829276,N,N,119,N,00,N +20250319,110549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8150,-180,5,-2.16,1517821395,186120,48.08,8340,8340,8070,10820,5840,8330,8155.06,12.87,0,-9477,8630,8480,8370,8220,8110,8425,8165,188,2490,500,5830,10,1,37512152,3057,-59.06,7.86,12,0.50,-138.00,1037.00,10530,20250210,-22.60,5030,20241113,62.03,10530,-22.60,20250210,6720,21.28,20250102,10530,-22.60,20250210,5030,62.03,20241113,1.36,N,056080,500,187 억,,4829276,N,N,119,N,00,N +20250319,100550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8140,-190,5,-2.28,1068126535,130694,33.76,8340,8340,8110,10820,5840,8330,8172.71,12.87,0,-4435,8630,8480,8370,8220,8110,8425,8165,188,2490,500,5830,10,1,37512152,3053,-58.99,7.85,12,0.35,-138.00,1037.00,10530,20250210,-22.70,5030,20241113,61.83,10530,-22.70,20250210,6720,21.13,20250102,10530,-22.70,20250210,5030,61.83,20241113,1.36,N,056080,500,187 억,,4829276,N,N,119,N,00,N +20250319,090551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,-80,5,-0.96,147618185,17863,4.61,8340,8340,8200,10820,5840,8330,8263.86,12.87,0,-8741,8630,8480,8370,8220,8110,8425,8165,188,2490,500,5830,10,1,37512152,3095,-59.78,7.96,12,0.05,-138.00,1037.00,10530,20250210,-21.65,5030,20241113,64.02,10530,-21.65,20250210,6720,22.77,20250102,10530,-21.65,20250210,5030,64.02,20241113,1.36,N,056080,500,187 억,,4829276,N,N,119,N,00,N 20250318,160547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8330,-140,5,-1.65,3123142165,372740,56.80,8500,8520,8260,11010,5930,8470,8378.95,12.83,0,17930,8670,8570,8450,8350,8230,8620,8400,188,2540,500,5920,10,1,37512152,3125,-60.36,8.03,12,0.99,-138.00,1037.00,10530,20250210,-20.89,5030,20241113,65.61,10530,-20.89,20250210,6720,23.96,20250102,10530,-20.89,20250210,5030,65.61,20241113,1.36,N,056080,500,187 억,,4811139,N,N,119,N,00,N 20250318,150550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8380,-90,5,-1.06,2809621570,335172,51.07,8500,8520,8260,11010,5930,8470,8382.50,12.83,0,9177,8670,8570,8450,8350,8230,8620,8400,188,2540,500,5920,10,1,37512152,3144,-60.72,8.08,12,0.89,-138.00,1037.00,10530,20250210,-20.42,5030,20241113,66.60,10530,-20.42,20250210,6720,24.70,20250102,10530,-20.42,20250210,5030,66.60,20241113,1.36,N,056080,500,187 억,,4811139,N,N,792,N,00,N 20250318,140548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8360,-110,5,-1.30,2353852615,280649,42.76,8500,8520,8260,11010,5930,8470,8387.04,12.83,0,-11343,8670,8570,8450,8350,8230,8620,8400,188,2540,500,5920,10,1,37512152,3136,-60.58,8.06,12,0.75,-138.00,1037.00,10530,20250210,-20.61,5030,20241113,66.20,10530,-20.61,20250210,6720,24.40,20250102,10530,-20.61,20250210,5030,66.20,20241113,1.36,N,056080,500,187 억,,4811139,N,N,792,N,00,N diff --git a/056090/price/prices-20250301.csv b/056090/price/prices-20250301.csv index 4fb5d4d3b995..7ac05f5a3122 100644 --- a/056090/price/prices-20250301.csv +++ b/056090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,877,-9,5,-1.02,178370999,202554,21.94,876,891,873,1151,621,886,880.61,0.81,0,39903,999,942,906,849,813,971,878,516,265,500,560,1,1,103259036,906,41.76,1.15,12,0.20,21.00,763.00,3030,20240611,-71.06,870,20250318,0.80,1270,-30.94,20250206,870,0.80,20250318,3030,-71.06,20240611,870,0.80,20250318,0.99,N,056090,500,516 억,,837389,N,N,4,N,00,N +20250319,150549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,883,-3,5,-0.34,165235505,187594,20.32,876,891,873,1151,621,886,880.81,0.81,0,48844,999,942,906,849,813,971,878,516,265,500,560,1,1,103259036,912,42.05,1.16,12,0.18,21.00,763.00,3030,20240611,-70.86,870,20250318,1.49,1270,-30.47,20250206,870,1.49,20250318,3030,-70.86,20240611,870,1.49,20250318,0.99,N,056090,500,516 억,,837389,N,N,266,N,00,N +20250319,140551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,886,0,3,0.00,78586764,88997,9.64,876,891,873,1151,621,886,883.03,0.81,0,8526,999,942,906,849,813,971,878,516,265,500,560,1,1,103259036,915,42.19,1.16,12,0.09,21.00,763.00,3030,20240611,-70.76,870,20250318,1.84,1270,-30.24,20250206,870,1.84,20250318,3030,-70.76,20240611,870,1.84,20250318,0.99,N,056090,500,516 억,,837389,N,N,266,N,00,N +20250319,130549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,887,1,2,0.11,64767679,73336,7.94,876,891,873,1151,621,886,883.16,0.81,0,7350,999,942,906,849,813,971,878,516,265,500,560,1,1,103259036,916,42.24,1.16,12,0.07,21.00,763.00,3030,20240611,-70.73,870,20250318,1.95,1270,-30.16,20250206,870,1.95,20250318,3030,-70.73,20240611,870,1.95,20250318,0.99,N,056090,500,516 억,,837389,N,N,266,N,00,N +20250319,120549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,888,2,2,0.23,52870459,59924,6.49,876,891,873,1151,621,886,882.29,0.81,0,3789,999,942,906,849,813,971,878,516,265,500,560,1,1,103259036,917,42.29,1.16,12,0.06,21.00,763.00,3030,20240611,-70.69,870,20250318,2.07,1270,-30.08,20250206,870,2.07,20250318,3030,-70.69,20240611,870,2.07,20250318,0.99,N,056090,500,516 억,,837389,N,N,266,N,00,N +20250319,110549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,885,-1,5,-0.11,46636924,52886,5.73,876,891,873,1151,621,886,881.84,0.81,0,5506,999,942,906,849,813,971,878,516,265,500,560,1,1,103259036,914,42.14,1.16,12,0.05,21.00,763.00,3030,20240611,-70.79,870,20250318,1.72,1270,-30.31,20250206,870,1.72,20250318,3030,-70.79,20240611,870,1.72,20250318,0.99,N,056090,500,516 억,,837389,N,N,266,N,00,N +20250319,100550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,880,-6,5,-0.68,33687720,38205,4.14,876,891,873,1151,621,886,881.76,0.81,0,6137,999,942,906,849,813,971,878,516,265,500,560,1,1,103259036,909,41.90,1.15,12,0.04,21.00,763.00,3030,20240611,-70.96,870,20250318,1.15,1270,-30.71,20250206,870,1.15,20250318,3030,-70.96,20240611,870,1.15,20250318,0.99,N,056090,500,516 억,,837389,N,N,266,N,00,N +20250319,090551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,880,-6,5,-0.68,12844362,14599,1.58,876,891,873,1151,621,886,879.81,0.81,0,4051,999,942,906,849,813,971,878,516,265,500,560,1,1,103259036,909,41.90,1.15,12,0.01,21.00,763.00,3030,20240611,-70.96,870,20250318,1.15,1270,-30.71,20250206,870,1.15,20250318,3030,-70.96,20240611,870,1.15,20250318,0.99,N,056090,500,516 억,,837389,N,N,266,N,00,N 20250318,160547,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,886,2,2,0.23,835805527,919974,467.96,876,963,870,1149,619,884,908.51,0.86,0,-66132,904,894,887,877,870,890,873,516,265,500,560,1,1,103259036,915,42.19,1.16,12,0.89,21.00,763.00,3030,20240611,-70.76,870,20250318,1.84,1270,-30.24,20250206,870,1.84,20250318,3030,-70.76,20240611,870,1.84,20250318,0.98,N,056090,500,516 억,,892041,N,N,266,N,00,N 20250318,150550,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,892,8,2,0.90,826529235,909518,462.64,876,963,870,1149,619,884,908.76,0.86,0,-67704,904,894,887,877,870,890,873,516,265,500,560,1,1,103259036,921,42.48,1.17,12,0.88,21.00,763.00,3030,20240611,-70.56,870,20250318,2.53,1270,-29.76,20250206,870,2.53,20250318,3030,-70.56,20240611,870,2.53,20250318,0.98,N,056090,500,516 억,,892041,N,N,2,N,00,N 20250318,140549,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,896,12,2,1.36,808938483,889817,452.62,876,963,870,1149,619,884,909.11,0.86,0,-68789,904,894,887,877,870,890,873,516,265,500,560,1,1,103259036,925,42.67,1.17,12,0.86,21.00,763.00,3030,20240611,-70.43,870,20250318,2.99,1270,-29.45,20250206,870,2.99,20250318,3030,-70.43,20240611,870,2.99,20250318,0.98,N,056090,500,516 억,,892041,N,N,2,N,00,N diff --git a/056190/price/prices-20250301.csv b/056190/price/prices-20250301.csv index 149ae113bb17..449f54a113f1 100644 --- a/056190/price/prices-20250301.csv +++ b/056190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160549,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20150,410,2,2.08,3036471560,152327,102.12,19680,20250,19680,25650,13820,19740,19933.84,10.29,0,35440,20126,19932,19696,19502,19266,20030,19600,180,5910,500,14600,50,1,35908760,7236,18.10,0.63,12,0.42,1113.00,31958.00,30400,20240620,-33.72,17250,20241115,16.81,21050,-4.28,20250221,17700,13.84,20250210,30400,-33.72,20240620,17250,16.81,20241115,0.62,N,056190,500,179 억,,3696447,N,N,4077,N,00,N +20250319,150550,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20150,410,2,2.08,2778953510,139562,93.56,19680,20200,19680,25650,13820,19740,19911.98,10.29,0,31790,20126,19932,19696,19502,19266,20030,19600,180,5910,500,14600,50,1,35908760,7236,18.10,0.63,12,0.39,1113.00,31958.00,30400,20240620,-33.72,17250,20241115,16.81,21050,-4.28,20250221,17700,13.84,20250210,30400,-33.72,20240620,17250,16.81,20241115,0.62,N,056190,500,179 억,,3696447,N,N,78,N,00,N +20250319,140552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20150,410,2,2.08,1755790430,88603,59.40,19680,20150,19680,25650,13820,19740,19816.39,10.29,0,24112,20126,19932,19696,19502,19266,20030,19600,180,5910,500,14600,50,1,35908760,7236,18.10,0.63,12,0.25,1113.00,31958.00,30400,20240620,-33.72,17250,20241115,16.81,21050,-4.28,20250221,17700,13.84,20250210,30400,-33.72,20240620,17250,16.81,20241115,0.62,N,056190,500,179 억,,3696447,N,N,78,N,00,N +20250319,130550,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19840,100,2,0.51,1246996750,63121,42.32,19680,19880,19680,25650,13820,19740,19755.66,10.29,0,12274,20126,19932,19696,19502,19266,20030,19600,180,5910,500,14600,10,1,35908760,7124,17.83,0.62,12,0.18,1113.00,31958.00,30400,20240620,-34.74,17250,20241115,15.01,21050,-5.75,20250221,17700,12.09,20250210,30400,-34.74,20240620,17250,15.01,20241115,0.62,N,056190,500,179 억,,3696447,N,N,78,N,00,N +20250319,120550,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19690,-50,5,-0.25,891943950,45161,30.28,19680,19870,19680,25650,13820,19740,19750.32,10.29,0,4888,20126,19932,19696,19502,19266,20030,19600,180,5910,500,14600,10,1,35908760,7070,17.69,0.62,12,0.13,1113.00,31958.00,30400,20240620,-35.23,17250,20241115,14.14,21050,-6.46,20250221,17700,11.24,20250210,30400,-35.23,20240620,17250,14.14,20241115,0.62,N,056190,500,179 억,,3696447,N,N,78,N,00,N +20250319,110549,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19750,10,2,0.05,656399320,33209,22.26,19680,19870,19680,25650,13820,19740,19765.71,10.29,0,4467,20126,19932,19696,19502,19266,20030,19600,180,5910,500,14600,10,1,35908760,7092,17.74,0.62,12,0.09,1113.00,31958.00,30400,20240620,-35.03,17250,20241115,14.49,21050,-6.18,20250221,17700,11.58,20250210,30400,-35.03,20240620,17250,14.49,20241115,0.62,N,056190,500,179 억,,3696447,N,N,78,N,00,N +20250319,100551,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19730,-10,5,-0.05,391588330,19814,13.28,19680,19870,19680,25650,13820,19740,19763.23,10.29,0,2628,20126,19932,19696,19502,19266,20030,19600,180,5910,500,14600,10,1,35908760,7085,17.73,0.62,12,0.06,1113.00,31958.00,30400,20240620,-35.10,17250,20241115,14.38,21050,-6.27,20250221,17700,11.47,20250210,30400,-35.10,20240620,17250,14.38,20241115,0.62,N,056190,500,179 억,,3696447,N,N,78,N,00,N +20250319,090551,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19840,100,2,0.51,58663270,2962,1.99,19680,19870,19680,25650,13820,19740,19805.51,10.29,0,286,20126,19932,19696,19502,19266,20030,19600,180,5910,500,14600,10,1,35908760,7124,17.83,0.62,12,0.01,1113.00,31958.00,30400,20240620,-34.74,17250,20241115,15.01,21050,-5.75,20250221,17700,12.09,20250210,30400,-34.74,20240620,17250,15.01,20241115,0.62,N,056190,500,179 억,,3696447,N,N,78,N,00,N 20250318,160547,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19740,110,2,0.56,2933062400,149164,85.35,19650,19890,19460,25500,13750,19630,19663.33,10.39,0,8092,20096,19862,19586,19352,19076,19725,19215,180,5870,500,14520,10,1,35908760,7088,17.74,0.62,12,0.42,1113.00,31958.00,30400,20240620,-35.07,17250,20241115,14.43,21050,-6.22,20250221,17700,11.53,20250210,30400,-35.07,20240620,17250,14.43,20241115,0.62,N,056190,500,179 억,,3732118,N,N,78,N,00,N 20250318,150550,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19770,140,2,0.71,2858786050,145405,83.20,19650,19890,19460,25500,13750,19630,19660.85,10.39,0,7149,20096,19862,19586,19352,19076,19725,19215,180,5870,500,14520,10,1,35908760,7099,17.76,0.62,12,0.40,1113.00,31958.00,30400,20240620,-34.97,17250,20241115,14.61,21050,-6.08,20250221,17700,11.69,20250210,30400,-34.97,20240620,17250,14.61,20241115,0.62,N,056190,500,179 억,,3732118,N,N,153,N,00,N 20250318,140549,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19720,90,2,0.46,1910701800,97460,55.77,19650,19790,19460,25500,13750,19630,19604.98,10.39,0,16819,20096,19862,19586,19352,19076,19725,19215,180,5870,500,14520,10,1,35908760,7081,17.72,0.62,12,0.27,1113.00,31958.00,30400,20240620,-35.13,17250,20241115,14.32,21050,-6.32,20250221,17700,11.41,20250210,30400,-35.13,20240620,17250,14.32,20241115,0.62,N,056190,500,179 억,,3732118,N,N,153,N,00,N diff --git a/056360/price/prices-20250301.csv b/056360/price/prices-20250301.csv index c0007c75349e..ba0df21a9ae2 100644 --- a/056360/price/prices-20250301.csv +++ b/056360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-60,5,-1.00,649620390,109256,53.56,5900,6030,5870,7770,4190,5980,5945.88,1.25,0,-9374,6300,6140,6020,5860,5740,6080,5800,49,1790,500,3940,10,1,9796800,580,72.20,0.44,12,1.12,82.00,13604.00,9690,20250103,-38.91,3585,20240805,65.13,9690,-38.91,20250103,5360,10.45,20250311,9690,-38.91,20250103,3585,65.13,20240805,2.36,N,056360,500,48 억,,122236,N,N,0,N,00,N +20250319,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,-50,5,-0.84,617449390,103828,50.90,5900,6030,5870,7770,4190,5980,5946.83,1.25,0,-10060,6300,6140,6020,5860,5740,6080,5800,49,1790,500,3940,10,1,9796800,581,72.32,0.44,12,1.06,82.00,13604.00,9690,20250103,-38.80,3585,20240805,65.41,9690,-38.80,20250103,5360,10.63,20250311,9690,-38.80,20250103,3585,65.41,20240805,2.36,N,056360,500,48 억,,122236,N,N,0,N,00,N +20250319,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,-50,5,-0.84,491308680,82610,40.50,5900,6030,5870,7770,4190,5980,5947.30,1.25,0,-3637,6300,6140,6020,5860,5740,6080,5800,49,1790,500,3940,10,1,9796800,581,72.32,0.44,12,0.84,82.00,13604.00,9690,20250103,-38.80,3585,20240805,65.41,9690,-38.80,20250103,5360,10.63,20250311,9690,-38.80,20250103,3585,65.41,20240805,2.36,N,056360,500,48 억,,122236,N,N,0,N,00,N +20250319,130550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-40,5,-0.67,454488840,76389,37.45,5900,6030,5870,7770,4190,5980,5949.64,1.25,0,-3525,6300,6140,6020,5860,5740,6080,5800,49,1790,500,3940,10,1,9796800,582,72.44,0.44,12,0.78,82.00,13604.00,9690,20250103,-38.70,3585,20240805,65.69,9690,-38.70,20250103,5360,10.82,20250311,9690,-38.70,20250103,3585,65.69,20240805,2.36,N,056360,500,48 억,,122236,N,N,0,N,00,N +20250319,120550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-10,5,-0.17,390464075,65639,32.18,5900,6030,5870,7770,4190,5980,5948.63,1.25,0,-1190,6300,6140,6020,5860,5740,6080,5800,49,1790,500,3940,10,1,9796800,585,72.80,0.44,12,0.67,82.00,13604.00,9690,20250103,-38.39,3585,20240805,66.53,9690,-38.39,20250103,5360,11.38,20250311,9690,-38.39,20250103,3585,66.53,20240805,2.36,N,056360,500,48 억,,122236,N,N,0,N,00,N +20250319,110550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-30,5,-0.50,365773005,61495,30.15,5900,6030,5870,7770,4190,5980,5947.98,1.25,0,-203,6300,6140,6020,5860,5740,6080,5800,49,1790,500,3940,10,1,9796800,583,72.56,0.44,12,0.63,82.00,13604.00,9690,20250103,-38.60,3585,20240805,65.97,9690,-38.60,20250103,5360,11.01,20250311,9690,-38.60,20250103,3585,65.97,20240805,2.36,N,056360,500,48 억,,122236,N,N,0,N,00,N +20250319,100551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-30,5,-0.50,190301030,32107,15.74,5900,6000,5870,7770,4190,5980,5926.99,1.25,0,4115,6300,6140,6020,5860,5740,6080,5800,49,1790,500,3940,10,1,9796800,583,72.56,0.44,12,0.33,82.00,13604.00,9690,20250103,-38.60,3585,20240805,65.97,9690,-38.60,20250103,5360,11.01,20250311,9690,-38.60,20250103,3585,65.97,20240805,2.36,N,056360,500,48 억,,122236,N,N,0,N,00,N +20250319,090552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,-20,5,-0.33,21526130,3638,1.78,5900,5980,5880,7770,4190,5980,5915.97,1.25,0,1360,6300,6140,6020,5860,5740,6080,5800,49,1790,500,3940,10,1,9796800,584,72.68,0.44,12,0.04,82.00,13604.00,9690,20250103,-38.49,3585,20240805,66.25,9690,-38.49,20250103,5360,11.19,20250311,9690,-38.49,20250103,3585,66.25,20240805,2.36,N,056360,500,48 억,,122236,N,N,0,N,00,N 20250318,160548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,0,3,0.00,1216201705,201634,53.87,6000,6180,5900,7770,4190,5980,6031.79,1.54,0,-28622,6420,6200,6080,5860,5740,6140,5800,49,1790,500,3940,10,1,9796800,586,72.93,0.44,12,2.06,82.00,13604.00,9690,20250103,-38.29,3585,20240805,66.81,9690,-38.29,20250103,5360,11.57,20250311,9690,-38.29,20250103,3585,66.81,20240805,2.28,N,056360,500,48 억,,150794,N,N,0,N,00,N 20250318,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,0,3,0.00,1155231670,191437,51.15,6000,6180,5900,7770,4190,5980,6034.53,1.54,0,-27889,6420,6200,6080,5860,5740,6140,5800,49,1790,500,3940,10,1,9796800,586,72.93,0.44,12,1.95,82.00,13604.00,9690,20250103,-38.29,3585,20240805,66.81,9690,-38.29,20250103,5360,11.57,20250311,9690,-38.29,20250103,3585,66.81,20240805,2.28,N,056360,500,48 억,,150794,N,N,0,N,00,N 20250318,140549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-30,5,-0.50,1027981630,169983,45.42,6000,6180,5940,7770,4190,5980,6047.56,1.54,0,-26848,6420,6200,6080,5860,5740,6140,5800,49,1790,500,3940,10,1,9796800,583,72.56,0.44,12,1.74,82.00,13604.00,9690,20250103,-38.60,3585,20240805,65.97,9690,-38.60,20250103,5360,11.01,20250311,9690,-38.60,20250103,3585,65.97,20240805,2.28,N,056360,500,48 억,,150794,N,N,0,N,00,N diff --git a/056700/price/prices-20250301.csv b/056700/price/prices-20250301.csv index 99aed1ac8356..aa3ef835a711 100644 --- a/056700/price/prices-20250301.csv +++ b/056700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1600,0,3,0.00,12704247,7966,56.09,1600,1605,1589,2080,1120,1600,1594.81,0.85,0,-1811,1621,1610,1595,1584,1569,1603,1577,146,480,500,1050,1,1,29135091,466,-2.88,0.50,12,0.03,-556.00,3209.00,2315,20240627,-30.89,1361,20241209,17.56,1760,-9.09,20250115,1536,4.17,20250313,2315,-30.89,20240627,1361,17.56,20241209,2.07,N,056700,500,145 억,,248943,N,N,0,N,00,N +20250319,150550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1592,-8,5,-0.50,8392237,5264,37.07,1600,1605,1590,2080,1120,1600,1594.27,0.85,0,-1455,1621,1610,1595,1584,1569,1603,1577,146,480,500,1050,1,1,29135091,464,-2.86,0.50,12,0.02,-556.00,3209.00,2315,20240627,-31.23,1361,20241209,16.97,1760,-9.55,20250115,1536,3.65,20250313,2315,-31.23,20240627,1361,16.97,20241209,2.07,N,056700,500,145 억,,248943,N,N,0,N,00,N +20250319,140552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1594,-6,5,-0.38,5832683,3655,25.74,1600,1605,1590,2080,1120,1600,1595.81,0.85,0,-1368,1621,1610,1595,1584,1569,1603,1577,146,480,500,1050,1,1,29135091,464,-2.87,0.50,12,0.01,-556.00,3209.00,2315,20240627,-31.14,1361,20241209,17.12,1760,-9.43,20250115,1536,3.78,20250313,2315,-31.14,20240627,1361,17.12,20241209,2.07,N,056700,500,145 억,,248943,N,N,0,N,00,N +20250319,130550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1599,-1,5,-0.06,4869366,3050,21.48,1600,1605,1590,2080,1120,1600,1596.51,0.85,0,-780,1621,1610,1595,1584,1569,1603,1577,146,480,500,1050,1,1,29135091,466,-2.88,0.50,12,0.01,-556.00,3209.00,2315,20240627,-30.93,1361,20241209,17.49,1760,-9.15,20250115,1536,4.10,20250313,2315,-30.93,20240627,1361,17.49,20241209,2.07,N,056700,500,145 억,,248943,N,N,0,N,00,N +20250319,120550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1599,-1,5,-0.06,4867767,3049,21.47,1600,1605,1590,2080,1120,1600,1596.51,0.85,0,-779,1621,1610,1595,1584,1569,1603,1577,146,480,500,1050,1,1,29135091,466,-2.88,0.50,12,0.01,-556.00,3209.00,2315,20240627,-30.93,1361,20241209,17.49,1760,-9.15,20250115,1536,4.10,20250313,2315,-30.93,20240627,1361,17.49,20241209,2.07,N,056700,500,145 억,,248943,N,N,0,N,00,N +20250319,110550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1596,-4,5,-0.25,3495160,2189,15.41,1600,1605,1590,2080,1120,1600,1596.69,0.85,0,-673,1621,1610,1595,1584,1569,1603,1577,146,480,500,1050,1,1,29135091,465,-2.87,0.50,12,0.01,-556.00,3209.00,2315,20240627,-31.06,1361,20241209,17.27,1760,-9.32,20250115,1536,3.91,20250313,2315,-31.06,20240627,1361,17.27,20241209,2.07,N,056700,500,145 억,,248943,N,N,0,N,00,N +20250319,100551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1595,-5,5,-0.31,3302168,2068,14.56,1600,1605,1590,2080,1120,1600,1596.79,0.85,0,-570,1621,1610,1595,1584,1569,1603,1577,146,480,500,1050,1,1,29135091,465,-2.87,0.50,12,0.01,-556.00,3209.00,2315,20240627,-31.10,1361,20241209,17.19,1760,-9.38,20250115,1536,3.84,20250313,2315,-31.10,20240627,1361,17.19,20241209,2.07,N,056700,500,145 억,,248943,N,N,0,N,00,N +20250319,090552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1605,5,2,0.31,334404,209,1.47,1600,1605,1599,2080,1120,1600,1600.02,0.85,0,-124,1621,1610,1595,1584,1569,1603,1577,146,480,500,1050,1,1,29135091,468,-2.89,0.50,12,0.00,-556.00,3209.00,2315,20240627,-30.67,1361,20241209,17.93,1760,-8.81,20250115,1536,4.49,20250313,2315,-30.67,20240627,1361,17.93,20241209,2.07,N,056700,500,145 억,,248943,N,N,0,N,00,N 20250318,160548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1600,2,2,0.13,22672965,14202,28.76,1606,1606,1580,2075,1119,1598,1596.46,0.86,0,-1728,1641,1619,1585,1563,1529,1630,1574,146,477,500,1050,1,1,29135091,466,-2.88,0.50,12,0.05,-556.00,3209.00,2315,20240627,-30.89,1361,20241209,17.56,1760,-9.09,20250115,1536,4.17,20250313,2315,-30.89,20240627,1361,17.56,20241209,2.08,N,056700,500,145 억,,250671,N,N,0,N,00,N 20250318,150551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1598,0,3,0.00,19936979,12492,25.30,1606,1606,1580,2075,1119,1598,1595.98,0.86,0,-1480,1641,1619,1585,1563,1529,1630,1574,146,477,500,1050,1,1,29135091,466,-2.87,0.50,12,0.04,-556.00,3209.00,2315,20240627,-30.97,1361,20241209,17.41,1760,-9.20,20250115,1536,4.04,20250313,2315,-30.97,20240627,1361,17.41,20241209,2.08,N,056700,500,145 억,,250671,N,N,0,N,00,N 20250318,140549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1599,1,2,0.06,19925817,12485,25.29,1606,1606,1580,2075,1119,1598,1595.98,0.86,0,-1479,1641,1619,1585,1563,1529,1630,1574,146,477,500,1050,1,1,29135091,466,-2.88,0.50,12,0.04,-556.00,3209.00,2315,20240627,-30.93,1361,20241209,17.49,1760,-9.15,20250115,1536,4.10,20250313,2315,-30.93,20240627,1361,17.49,20241209,2.08,N,056700,500,145 억,,250671,N,N,0,N,00,N diff --git a/056730/price/prices-20250301.csv b/056730/price/prices-20250301.csv index c0fed1d4a435..a263a680c7b3 100644 --- a/056730/price/prices-20250301.csv +++ b/056730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,678,8,2,1.19,17581828,26158,77.07,671,679,666,871,469,670,672.14,1.27,0,-966,691,680,673,662,655,677,659,371,201,500,480,1,1,74111186,502,3.90,0.64,12,0.04,174.00,1056.00,1303,20240605,-47.97,630,20250122,7.62,775,-12.52,20250227,630,7.62,20250122,1303,-47.97,20240605,630,7.62,20250122,0.00,N,056730,500,370 억,,942850,N,N,0,N,00,N +20250319,150551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,678,8,2,1.19,17580472,26156,77.06,671,679,666,871,469,670,672.14,1.27,0,-966,691,680,673,662,655,677,659,371,201,500,480,1,1,74111186,502,3.90,0.64,12,0.04,174.00,1056.00,1303,20240605,-47.97,630,20250122,7.62,775,-12.52,20250227,630,7.62,20250122,1303,-47.97,20240605,630,7.62,20250122,0.00,N,056730,500,370 억,,942850,N,N,0,N,00,N +20250319,140552,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,667,-3,5,-0.45,12609459,18793,55.37,671,679,666,871,469,670,670.97,1.27,0,-965,691,680,673,662,655,677,659,371,201,500,480,1,1,74111186,494,3.83,0.63,12,0.03,174.00,1056.00,1303,20240605,-48.81,630,20250122,5.87,775,-13.94,20250227,630,5.87,20250122,1303,-48.81,20240605,630,5.87,20250122,0.00,N,056730,500,370 억,,942850,N,N,0,N,00,N +20250319,130551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,673,3,2,0.45,8504515,12634,37.22,671,679,666,871,469,670,673.15,1.27,0,-1029,691,680,673,662,655,677,659,371,201,500,480,1,1,74111186,499,3.87,0.64,12,0.02,174.00,1056.00,1303,20240605,-48.35,630,20250122,6.83,775,-13.16,20250227,630,6.83,20250122,1303,-48.35,20240605,630,6.83,20250122,0.00,N,056730,500,370 억,,942850,N,N,0,N,00,N +20250319,120550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,673,3,2,0.45,8446722,12548,36.97,671,679,666,871,469,670,673.15,1.27,0,-1029,691,680,673,662,655,677,659,371,201,500,480,1,1,74111186,499,3.87,0.64,12,0.02,174.00,1056.00,1303,20240605,-48.35,630,20250122,6.83,775,-13.16,20250227,630,6.83,20250122,1303,-48.35,20240605,630,6.83,20250122,0.00,N,056730,500,370 억,,942850,N,N,0,N,00,N +20250319,110550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,673,3,2,0.45,8385480,12457,36.70,671,679,666,871,469,670,673.15,1.27,0,-1029,691,680,673,662,655,677,659,371,201,500,480,1,1,74111186,499,3.87,0.64,12,0.02,174.00,1056.00,1303,20240605,-48.35,630,20250122,6.83,775,-13.16,20250227,630,6.83,20250122,1303,-48.35,20240605,630,6.83,20250122,0.00,N,056730,500,370 억,,942850,N,N,0,N,00,N +20250319,100551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,673,3,2,0.45,4188893,6219,18.32,671,679,666,871,469,670,673.56,1.27,0,-1001,691,680,673,662,655,677,659,371,201,500,480,1,1,74111186,499,3.87,0.64,12,0.01,174.00,1056.00,1303,20240605,-48.35,630,20250122,6.83,775,-13.16,20250227,630,6.83,20250122,1303,-48.35,20240605,630,6.83,20250122,0.00,N,056730,500,370 억,,942850,N,N,0,N,00,N +20250319,090552,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,0,3,0.00,0,0,0.00,0,0,0,871,469,670,0.00,1.27,0,0,691,680,673,662,655,677,659,371,201,500,480,1,1,74111186,497,3.85,0.63,12,0.00,174.00,1056.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,N,056730,500,370 억,,942850,N,N,0,N,00,N 20250318,160548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,-6,5,-0.89,22855165,33941,578.31,684,684,666,878,474,676,673.38,1.27,0,651,701,688,676,663,651,695,670,371,202,500,480,1,1,74111186,497,3.85,0.63,12,0.05,174.00,1056.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,N,056730,500,370 억,,942199,N,N,0,N,00,N 20250318,150551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,673,-3,5,-0.44,21711464,32234,549.22,684,684,666,878,474,676,673.56,1.27,0,654,701,688,676,663,651,695,670,371,202,500,480,1,1,74111186,499,3.87,0.64,12,0.04,174.00,1056.00,1303,20240605,-48.35,630,20250122,6.83,775,-13.16,20250227,630,6.83,20250122,1303,-48.35,20240605,630,6.83,20250122,0.00,N,056730,500,370 억,,942199,N,N,0,N,00,N 20250318,140550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,673,-3,5,-0.44,21028334,31218,531.91,684,684,666,878,474,676,673.60,1.27,0,655,701,688,676,663,651,695,670,371,202,500,480,1,1,74111186,499,3.87,0.64,12,0.04,174.00,1056.00,1303,20240605,-48.35,630,20250122,6.83,775,-13.16,20250227,630,6.83,20250122,1303,-48.35,20240605,630,6.83,20250122,0.00,N,056730,500,370 억,,942199,N,N,0,N,00,N diff --git a/057030/price/prices-20250301.csv b/057030/price/prices-20250301.csv index 5d156cca778b..f352760c80b4 100644 --- a/057030/price/prices-20250301.csv +++ b/057030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3720,-60,5,-1.59,247013996,66471,230.28,3780,3780,3670,4910,2650,3780,3716.12,2.40,0,-295,3850,3815,3775,3740,3700,3832,3757,82,1130,500,2720,5,1,16312697,607,11.96,1.15,12,0.41,311.00,3246.00,5420,20241216,-31.37,2960,20240805,25.68,4750,-21.68,20250117,3580,3.91,20250311,5420,-31.37,20241216,2960,25.68,20240805,5.44,N,057030,500,81 억,,391472,N,N,0,N,00,N +20250319,150551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3760,-20,5,-0.53,234771151,63179,218.88,3780,3780,3670,4910,2650,3780,3715.97,2.40,0,1916,3850,3815,3775,3740,3700,3832,3757,82,1130,500,2720,5,1,16312697,613,12.09,1.16,12,0.39,311.00,3246.00,5420,20241216,-30.63,2960,20240805,27.03,4750,-20.84,20250117,3580,5.03,20250311,5420,-30.63,20241216,2960,27.03,20240805,5.44,N,057030,500,81 억,,391472,N,N,0,N,00,N +20250319,140553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3730,-50,5,-1.32,225859271,60796,210.62,3780,3780,3670,4910,2650,3780,3715.04,2.40,0,3232,3850,3815,3775,3740,3700,3832,3757,82,1130,500,2720,5,1,16312697,608,11.99,1.15,12,0.37,311.00,3246.00,5420,20241216,-31.18,2960,20240805,26.01,4750,-21.47,20250117,3580,4.19,20250311,5420,-31.18,20241216,2960,26.01,20240805,5.44,N,057030,500,81 억,,391472,N,N,0,N,00,N +20250319,130551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3760,-20,5,-0.53,178938676,48242,167.13,3780,3780,3670,4910,2650,3780,3709.19,2.40,0,-2280,3850,3815,3775,3740,3700,3832,3757,82,1130,500,2720,5,1,16312697,613,12.09,1.16,12,0.30,311.00,3246.00,5420,20241216,-30.63,2960,20240805,27.03,4750,-20.84,20250117,3580,5.03,20250311,5420,-30.63,20241216,2960,27.03,20240805,5.44,N,057030,500,81 억,,391472,N,N,0,N,00,N +20250319,120551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3735,-45,5,-1.19,167704956,45247,156.75,3780,3780,3670,4910,2650,3780,3706.43,2.40,0,-4231,3850,3815,3775,3740,3700,3832,3757,82,1130,500,2720,5,1,16312697,609,12.01,1.15,12,0.28,311.00,3246.00,5420,20241216,-31.09,2960,20240805,26.18,4750,-21.37,20250117,3580,4.33,20250311,5420,-31.09,20241216,2960,26.18,20240805,5.44,N,057030,500,81 억,,391472,N,N,0,N,00,N +20250319,110551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3730,-50,5,-1.32,149619491,40385,139.91,3780,3780,3670,4910,2650,3780,3704.83,2.40,0,-5413,3850,3815,3775,3740,3700,3832,3757,82,1130,500,2720,5,1,16312697,608,11.99,1.15,12,0.25,311.00,3246.00,5420,20241216,-31.18,2960,20240805,26.01,4750,-21.47,20250117,3580,4.19,20250311,5420,-31.18,20241216,2960,26.01,20240805,5.44,N,057030,500,81 억,,391472,N,N,0,N,00,N +20250319,100552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3710,-70,5,-1.85,78953196,21301,73.80,3780,3780,3670,4910,2650,3780,3706.55,2.40,0,-3231,3850,3815,3775,3740,3700,3832,3757,82,1130,500,2720,5,1,16312697,605,11.93,1.14,12,0.13,311.00,3246.00,5420,20241216,-31.55,2960,20240805,25.34,4750,-21.89,20250117,3580,3.63,20250311,5420,-31.55,20241216,2960,25.34,20240805,5.44,N,057030,500,81 억,,391472,N,N,0,N,00,N +20250319,090553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3780,0,3,0.00,5129445,1357,4.70,3780,3780,3775,4910,2650,3780,3779.99,2.40,0,-315,3850,3815,3775,3740,3700,3832,3757,82,1130,500,2720,5,1,16312697,617,12.15,1.16,12,0.01,311.00,3246.00,5420,20241216,-30.26,2960,20240805,27.70,4750,-20.42,20250117,3580,5.59,20250311,5420,-30.26,20241216,2960,27.70,20240805,5.44,N,057030,500,81 억,,391472,N,N,0,N,00,N 20250318,160548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3780,20,2,0.53,108635310,28861,82.63,3735,3810,3735,4885,2635,3760,3764.09,2.38,0,2891,3936,3847,3801,3712,3666,3825,3690,82,1125,500,2700,5,1,16312697,617,12.15,1.16,12,0.18,311.00,3246.00,5420,20241216,-30.26,2960,20240805,27.70,4750,-20.42,20250117,3580,5.59,20250311,5420,-30.26,20241216,2960,27.70,20240805,5.47,N,057030,500,81 억,,388691,N,N,0,N,00,N 20250318,150551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3765,5,2,0.13,97735800,25964,74.34,3735,3810,3735,4885,2635,3760,3764.28,2.38,0,2060,3936,3847,3801,3712,3666,3825,3690,82,1125,500,2700,5,1,16312697,614,12.11,1.16,12,0.16,311.00,3246.00,5420,20241216,-30.54,2960,20240805,27.20,4750,-20.74,20250117,3580,5.17,20250311,5420,-30.54,20241216,2960,27.20,20240805,5.47,N,057030,500,81 억,,388691,N,N,0,N,00,N 20250318,140550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3750,-10,5,-0.27,57898755,15363,43.98,3735,3810,3735,4885,2635,3760,3768.71,2.38,0,841,3936,3847,3801,3712,3666,3825,3690,82,1125,500,2700,5,1,16312697,612,12.06,1.16,12,0.09,311.00,3246.00,5420,20241216,-30.81,2960,20240805,26.69,4750,-21.05,20250117,3580,4.75,20250311,5420,-30.81,20241216,2960,26.69,20240805,5.47,N,057030,500,81 억,,388691,N,N,0,N,00,N diff --git a/057050/price/prices-20250301.csv b/057050/price/prices-20250301.csv index c4b1b47a5017..88bd5d217c63 100644 --- a/057050/price/prices-20250301.csv +++ b/057050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160550,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50200,100,2,0.20,529638700,10553,66.35,49900,50400,49850,65100,35100,50100,50188.45,29.08,-2592,-713,50900,50500,50000,49600,49100,50550,49650,600,15000,5000,38070,100,1,12000000,6024,4.42,0.28,12,0.09,11350.00,176277.00,62000,20240403,-19.03,42800,20241209,17.29,53600,-6.34,20250206,43350,15.80,20250113,62000,-19.03,20240403,42800,17.29,20241209,0.07,N,057050,5000,600 억,,1710124,N,N,21,N,00,N +20250319,150551,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50100,0,3,0.00,513896000,10239,64.38,49900,50400,49850,65100,35100,50100,50190.06,29.08,-2559,-710,50900,50500,50000,49600,49100,50550,49650,600,15000,5000,38070,100,1,12000000,6012,4.41,0.28,12,0.09,11350.00,176277.00,62000,20240403,-19.19,42800,20241209,17.06,53600,-6.53,20250206,43350,15.57,20250113,62000,-19.19,20240403,42800,17.06,20241209,0.07,N,057050,5000,600 억,,1710157,N,N,14,N,00,N +20250319,140553,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50300,200,2,0.40,408424000,8138,51.17,49900,50400,49850,65100,35100,50100,50187.27,29.09,-2276,-428,50900,50500,50000,49600,49100,50550,49650,600,15000,5000,38070,100,1,12000000,6036,4.43,0.29,12,0.07,11350.00,176277.00,62000,20240403,-18.87,42800,20241209,17.52,53600,-6.16,20250206,43350,16.03,20250113,62000,-18.87,20240403,42800,17.52,20241209,0.07,N,057050,5000,600 억,,1710440,N,N,14,N,00,N +20250319,130551,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50100,0,3,0.00,315639000,6290,39.55,49900,50400,49850,65100,35100,50100,50181.08,29.10,-1906,-45,50900,50500,50000,49600,49100,50550,49650,600,15000,5000,38070,100,1,12000000,6012,4.41,0.28,12,0.05,11350.00,176277.00,62000,20240403,-19.19,42800,20241209,17.06,53600,-6.53,20250206,43350,15.57,20250113,62000,-19.19,20240403,42800,17.06,20241209,0.07,N,057050,5000,600 억,,1710810,N,N,14,N,00,N +20250319,120551,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49950,-150,5,-0.30,278938900,5556,34.93,49900,50400,49850,65100,35100,50100,50204.99,29.10,-1763,144,50900,50500,50000,49600,49100,50550,49650,600,15000,5000,38070,50,1,12000000,5994,4.40,0.28,12,0.05,11350.00,176277.00,62000,20240403,-19.44,42800,20241209,16.71,53600,-6.81,20250206,43350,15.22,20250113,62000,-19.44,20240403,42800,16.71,20241209,0.07,N,057050,5000,600 억,,1710953,N,N,14,N,00,N +20250319,110551,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50200,100,2,0.20,239824200,4776,30.03,49900,50400,49850,65100,35100,50100,50214.45,29.10,-1638,312,50900,50500,50000,49600,49100,50550,49650,600,15000,5000,38070,100,1,12000000,6024,4.42,0.28,12,0.04,11350.00,176277.00,62000,20240403,-19.03,42800,20241209,17.29,53600,-6.34,20250206,43350,15.80,20250113,62000,-19.03,20240403,42800,17.29,20241209,0.07,N,057050,5000,600 억,,1711078,N,N,14,N,00,N +20250319,100552,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50300,200,2,0.40,50969500,1016,6.39,49900,50300,49850,65100,35100,50100,50166.83,29.09,-2121,-160,50900,50500,50000,49600,49100,50550,49650,600,15000,5000,38070,100,1,12000000,6036,4.43,0.29,12,0.01,11350.00,176277.00,62000,20240403,-18.87,42800,20241209,17.52,53600,-6.16,20250206,43350,16.03,20250113,62000,-18.87,20240403,42800,17.52,20241209,0.07,N,057050,5000,600 억,,1710595,N,N,14,N,00,N +20250319,090553,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49900,-200,5,-0.40,748500,15,0.09,49900,50100,49850,65100,35100,50100,49900.00,29.09,-2002,-6,50900,50500,50000,49600,49100,50550,49650,600,15000,5000,38070,50,1,12000000,5988,4.40,0.28,12,0.00,11350.00,176277.00,62000,20240403,-19.52,42800,20241209,16.59,53600,-6.90,20250206,43350,15.11,20250113,62000,-19.52,20240403,42800,16.59,20241209,0.07,N,057050,5000,600 억,,1710714,N,N,14,N,00,N 20250318,160549,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50100,-100,5,-0.20,783766075,15701,109.06,50100,50400,49500,65200,35200,50200,49918.23,29.13,-5644,-1929,51966,51082,50516,49632,49066,50800,49350,600,15000,5000,38150,100,1,12000000,6012,4.41,0.28,12,0.13,11350.00,176277.00,62000,20240403,-19.19,42800,20241209,17.06,53600,-6.53,20250206,43350,15.57,20250113,62000,-19.19,20240403,42800,17.06,20241209,0.07,N,057050,5000,600 억,,1712839,N,N,14,N,00,N 20250318,150552,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49850,-350,5,-0.70,764184075,15309,106.33,50100,50400,49500,65200,35200,50200,49917.31,29.13,-5788,-1977,51966,51082,50516,49632,49066,50800,49350,600,15000,5000,38150,50,1,12000000,5982,4.39,0.28,12,0.13,11350.00,176277.00,62000,20240403,-19.60,42800,20241209,16.47,53600,-7.00,20250206,43350,14.99,20250113,62000,-19.60,20240403,42800,16.47,20241209,0.07,N,057050,5000,600 억,,1712695,N,N,53,N,00,N 20250318,140550,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50100,-100,5,-0.20,668623325,13402,93.09,50100,50400,49500,65200,35200,50200,49889.82,29.13,-5383,-1494,51966,51082,50516,49632,49066,50800,49350,600,15000,5000,38150,100,1,12000000,6012,4.41,0.28,12,0.11,11350.00,176277.00,62000,20240403,-19.19,42800,20241209,17.06,53600,-6.53,20250206,43350,15.57,20250113,62000,-19.19,20240403,42800,17.06,20241209,0.07,N,057050,5000,600 억,,1713100,N,N,53,N,00,N diff --git a/057540/price/prices-20250301.csv b/057540/price/prices-20250301.csv index 0fdcfc14bbc2..a159f251d16b 100644 --- a/057540/price/prices-20250301.csv +++ b/057540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,0,3,0.00,249557559,322352,108.54,770,784,764,1008,544,776,774.18,1.05,0,32929,786,781,774,769,762,783,771,307,232,500,540,1,1,61449355,477,59.69,0.45,12,0.52,13.00,1726.00,1188,20240611,-34.68,653,20241115,18.84,856,-9.35,20250311,697,11.33,20250203,1188,-34.68,20240611,653,18.84,20241115,2.94,N,057540,500,307 억,,647777,N,N,0,N,00,N +20250319,150552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,775,-1,5,-0.13,237068129,306273,103.13,770,784,764,1008,544,776,774.04,1.05,0,33305,786,781,774,769,762,783,771,307,232,500,540,1,1,61449355,476,59.62,0.45,12,0.50,13.00,1726.00,1188,20240611,-34.76,653,20241115,18.68,856,-9.46,20250311,697,11.19,20250203,1188,-34.76,20240611,653,18.68,20241115,2.94,N,057540,500,307 억,,647777,N,N,0,N,00,N +20250319,140553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,770,-6,5,-0.77,212533962,274578,92.46,770,784,764,1008,544,776,774.04,1.05,0,34175,786,781,774,769,762,783,771,307,232,500,540,1,1,61449355,473,59.23,0.45,12,0.45,13.00,1726.00,1188,20240611,-35.19,653,20241115,17.92,856,-10.05,20250311,697,10.47,20250203,1188,-35.19,20240611,653,17.92,20241115,2.94,N,057540,500,307 억,,647777,N,N,0,N,00,N +20250319,130551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,775,-1,5,-0.13,172418127,222428,74.90,770,784,766,1008,544,776,775.16,1.05,0,29034,786,781,774,769,762,783,771,307,232,500,540,1,1,61449355,476,59.62,0.45,12,0.36,13.00,1726.00,1188,20240611,-34.76,653,20241115,18.68,856,-9.46,20250311,697,11.19,20250203,1188,-34.76,20240611,653,18.68,20241115,2.94,N,057540,500,307 억,,647777,N,N,0,N,00,N +20250319,120551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,779,3,2,0.39,96366777,124017,41.76,770,784,767,1008,544,776,777.04,1.05,0,19508,786,781,774,769,762,783,771,307,232,500,540,1,1,61449355,479,59.92,0.45,12,0.20,13.00,1726.00,1188,20240611,-34.43,653,20241115,19.30,856,-9.00,20250311,697,11.76,20250203,1188,-34.43,20240611,653,19.30,20241115,2.94,N,057540,500,307 억,,647777,N,N,0,N,00,N +20250319,110551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,780,4,2,0.52,68629441,88371,29.76,770,784,767,1008,544,776,776.61,1.05,0,13391,786,781,774,769,762,783,771,307,232,500,540,1,1,61449355,479,60.00,0.45,12,0.14,13.00,1726.00,1188,20240611,-34.34,653,20241115,19.45,856,-8.88,20250311,697,11.91,20250203,1188,-34.34,20240611,653,19.45,20241115,2.94,N,057540,500,307 억,,647777,N,N,0,N,00,N +20250319,100552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,7,2,0.90,39991528,51618,17.38,770,784,767,1008,544,776,774.76,1.05,0,8142,786,781,774,769,762,783,771,307,232,500,540,1,1,61449355,481,60.23,0.45,12,0.08,13.00,1726.00,1188,20240611,-34.09,653,20241115,19.91,856,-8.53,20250311,697,12.34,20250203,1188,-34.09,20240611,653,19.91,20241115,2.94,N,057540,500,307 억,,647777,N,N,0,N,00,N +20250319,090553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,772,-4,5,-0.52,10253197,13311,4.48,770,776,767,1008,544,776,770.28,1.05,0,1677,786,781,774,769,762,783,771,307,232,500,540,1,1,61449355,474,59.38,0.45,12,0.02,13.00,1726.00,1188,20240611,-35.02,653,20241115,18.22,856,-9.81,20250311,697,10.76,20250203,1188,-35.02,20240611,653,18.22,20241115,2.94,N,057540,500,307 억,,647777,N,N,0,N,00,N 20250318,160549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,10,2,1.31,229649261,296930,108.21,767,779,767,995,537,766,773.35,0.97,0,39138,786,775,769,758,752,773,756,307,229,500,530,1,1,61449355,477,59.69,0.45,12,0.48,13.00,1726.00,1188,20240611,-34.68,653,20241115,18.84,856,-9.35,20250311,697,11.33,20250203,1188,-34.68,20240611,653,18.84,20241115,2.96,N,057540,500,307 억,,597815,N,N,0,N,00,N 20250318,150552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,10,2,1.31,194752627,251943,91.81,767,779,767,995,537,766,773.00,0.97,0,20261,786,775,769,758,752,773,756,307,229,500,530,1,1,61449355,477,59.69,0.45,12,0.41,13.00,1726.00,1188,20240611,-34.68,653,20241115,18.84,856,-9.35,20250311,697,11.33,20250203,1188,-34.68,20240611,653,18.84,20241115,2.96,N,057540,500,307 억,,597815,N,N,0,N,00,N 20250318,140551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,10,2,1.31,166161844,215118,78.39,767,779,767,995,537,766,772.42,0.97,0,15781,786,775,769,758,752,773,756,307,229,500,530,1,1,61449355,477,59.69,0.45,12,0.35,13.00,1726.00,1188,20240611,-34.68,653,20241115,18.84,856,-9.35,20250311,697,11.33,20250203,1188,-34.68,20240611,653,18.84,20241115,2.96,N,057540,500,307 억,,597815,N,N,0,N,00,N diff --git a/057680/price/prices-20250301.csv b/057680/price/prices-20250301.csv index 6c3826fdc081..b5fb54ea21f1 100644 --- a/057680/price/prices-20250301.csv +++ b/057680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,846,-6,5,-0.70,43418395,51055,32.82,844,868,844,1107,597,852,850.42,0.64,0,-7114,873,862,854,843,835,858,839,357,255,500,520,1,1,71248501,603,-1.17,0.44,12,0.07,-722.00,1918.00,1700,20240312,-50.24,767,20240913,10.30,1310,-35.42,20250117,840,0.71,20250311,1662,-49.10,20241111,767,10.30,20240913,0.59,N,057680,500,357 억,,452867,N,N,0,N,00,N +20250319,150552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,845,-7,5,-0.82,38504210,45250,29.09,844,868,844,1107,597,852,850.92,0.64,0,-9217,873,862,854,843,835,858,839,357,255,500,520,1,1,71248501,602,-1.17,0.44,12,0.06,-722.00,1918.00,1700,20240312,-50.29,767,20240913,10.17,1310,-35.50,20250117,840,0.60,20250311,1662,-49.16,20241111,767,10.17,20240913,0.59,N,057680,500,357 억,,452867,N,N,0,N,00,N +20250319,140554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,853,1,2,0.12,23860356,28003,18.00,844,868,844,1107,597,852,852.06,0.64,0,-4833,873,862,854,843,835,858,839,357,255,500,520,1,1,71248501,608,-1.18,0.44,12,0.04,-722.00,1918.00,1700,20240312,-49.82,767,20240913,11.21,1310,-34.89,20250117,840,1.55,20250311,1662,-48.68,20241111,767,11.21,20240913,0.59,N,057680,500,357 억,,452867,N,N,0,N,00,N +20250319,130552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,852,0,3,0.00,22903075,26881,17.28,844,868,844,1107,597,852,852.02,0.64,0,-4877,873,862,854,843,835,858,839,357,255,500,520,1,1,71248501,607,-1.18,0.44,12,0.04,-722.00,1918.00,1700,20240312,-49.88,767,20240913,11.08,1310,-34.96,20250117,840,1.43,20250311,1662,-48.74,20241111,767,11.08,20240913,0.59,N,057680,500,357 억,,452867,N,N,0,N,00,N +20250319,120552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,855,3,2,0.35,17924514,21048,13.53,844,868,844,1107,597,852,851.60,0.64,0,-3828,873,862,854,843,835,858,839,357,255,500,520,1,1,71248501,609,-1.18,0.45,12,0.03,-722.00,1918.00,1700,20240312,-49.71,767,20240913,11.47,1310,-34.73,20250117,840,1.79,20250311,1662,-48.56,20241111,767,11.47,20240913,0.59,N,057680,500,357 억,,452867,N,N,0,N,00,N +20250319,110552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,855,3,2,0.35,14972026,17591,11.31,844,868,844,1107,597,852,851.12,0.64,0,-3626,873,862,854,843,835,858,839,357,255,500,520,1,1,71248501,609,-1.18,0.45,12,0.02,-722.00,1918.00,1700,20240312,-49.71,767,20240913,11.47,1310,-34.73,20250117,840,1.79,20250311,1662,-48.56,20241111,767,11.47,20240913,0.59,N,057680,500,357 억,,452867,N,N,0,N,00,N +20250319,100553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,856,4,2,0.47,9624027,11319,7.28,844,868,844,1107,597,852,850.25,0.64,0,-3180,873,862,854,843,835,858,839,357,255,500,520,1,1,71248501,610,-1.19,0.45,12,0.02,-722.00,1918.00,1700,20240312,-49.65,767,20240913,11.60,1310,-34.66,20250117,840,1.90,20250311,1662,-48.50,20241111,767,11.60,20240913,0.59,N,057680,500,357 억,,452867,N,N,0,N,00,N +20250319,090554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,850,-2,5,-0.23,1117997,1319,0.85,844,851,844,1107,597,852,847.61,0.64,0,439,873,862,854,843,835,858,839,357,255,500,520,1,1,71248501,606,-1.18,0.44,12,0.00,-722.00,1918.00,1700,20240312,-50.00,767,20240913,10.82,1310,-35.11,20250117,840,1.19,20250311,1662,-48.86,20241111,767,10.82,20240913,0.59,N,057680,500,357 억,,452867,N,N,0,N,00,N 20250318,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,852,-11,5,-1.27,132150357,155067,54.43,863,865,846,1121,605,863,852.22,0.63,0,6456,910,886,864,840,818,875,829,357,258,500,530,1,1,71248501,607,-1.18,0.44,12,0.22,-722.00,1918.00,1700,20240312,-49.88,767,20240913,11.08,1310,-34.96,20250117,840,1.43,20250311,1662,-48.74,20241111,767,11.08,20240913,0.60,N,057680,500,357 억,,446185,N,N,0,N,00,N 20250318,150552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,851,-12,5,-1.39,122982662,144296,50.65,863,865,846,1121,605,863,852.29,0.63,0,3791,910,886,864,840,818,875,829,357,258,500,530,1,1,71248501,606,-1.18,0.44,12,0.20,-722.00,1918.00,1700,20240312,-49.94,767,20240913,10.95,1310,-35.04,20250117,840,1.31,20250311,1662,-48.80,20241111,767,10.95,20240913,0.60,N,057680,500,357 억,,446185,N,N,0,N,00,N 20250318,140551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,855,-8,5,-0.93,99258139,116436,40.87,863,865,846,1121,605,863,852.47,0.63,0,3854,910,886,864,840,818,875,829,357,258,500,530,1,1,71248501,609,-1.18,0.45,12,0.16,-722.00,1918.00,1700,20240312,-49.71,767,20240913,11.47,1310,-34.73,20250117,840,1.79,20250311,1662,-48.56,20241111,767,11.47,20240913,0.60,N,057680,500,357 억,,446185,N,N,0,N,00,N diff --git a/057880/price/prices-20250301.csv b/057880/price/prices-20250301.csv index ca0cb0b03f29..29a982d98935 100644 --- a/057880/price/prices-20250301.csv +++ b/057880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160551,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240307,0.00,8790,20240307,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240319,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250319,150552,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240307,0.00,8790,20240307,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240319,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250319,140554,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240307,0.00,8790,20240307,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240319,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250319,130552,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240307,0.00,8790,20240307,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240319,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250319,120552,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240307,0.00,8790,20240307,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240319,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250319,110552,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240307,0.00,8790,20240307,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240319,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250319,100553,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240307,0.00,8790,20240307,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240319,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250319,090554,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240307,0.00,8790,20240307,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240319,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250318,160550,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240306,0.00,8790,20240306,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240318,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250318,150552,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240306,0.00,8790,20240306,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240318,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250318,140551,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240306,0.00,8790,20240306,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240318,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N diff --git a/058110/price/prices-20250301.csv b/058110/price/prices-20250301.csv index 02f37f0fabfe..6fbfb64abc40 100644 --- a/058110/price/prices-20250301.csv +++ b/058110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1979,33,2,1.70,195157781,98362,240.82,1941,2015,1941,2525,1363,1946,1984.08,0.93,0,6129,1985,1965,1948,1928,1911,1975,1938,80,579,500,1200,1,1,16050530,318,-1.97,0.59,12,0.61,-1004.00,3378.00,3965,20240820,-50.09,1687,20241210,17.31,3225,-38.64,20250106,1824,8.50,20250310,3965,-50.09,20240820,1687,17.31,20241210,2.70,N,058110,500,80 억,,148568,N,N,0,N,00,N +20250319,150552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1975,29,2,1.49,184884552,93154,228.07,1941,2015,1941,2525,1363,1946,1984.72,0.93,0,6408,1985,1965,1948,1928,1911,1975,1938,80,579,500,1200,1,1,16050530,317,-1.97,0.58,12,0.58,-1004.00,3378.00,3965,20240820,-50.19,1687,20241210,17.07,3225,-38.76,20250106,1824,8.28,20250310,3965,-50.19,20240820,1687,17.07,20241210,2.70,N,058110,500,80 억,,148568,N,N,0,N,00,N +20250319,140554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1983,37,2,1.90,178791176,90079,220.54,1941,2015,1941,2525,1363,1946,1984.83,0.93,0,7668,1985,1965,1948,1928,1911,1975,1938,80,579,500,1200,1,1,16050530,318,-1.98,0.59,12,0.56,-1004.00,3378.00,3965,20240820,-49.99,1687,20241210,17.55,3225,-38.51,20250106,1824,8.72,20250310,3965,-49.99,20240820,1687,17.55,20241210,2.70,N,058110,500,80 억,,148568,N,N,0,N,00,N +20250319,130552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1989,43,2,2.21,178350624,89857,220.00,1941,2015,1941,2525,1363,1946,1984.83,0.93,0,7813,1985,1965,1948,1928,1911,1975,1938,80,579,500,1200,1,1,16050530,319,-1.98,0.59,12,0.56,-1004.00,3378.00,3965,20240820,-49.84,1687,20241210,17.90,3225,-38.33,20250106,1824,9.05,20250310,3965,-49.84,20240820,1687,17.90,20241210,2.70,N,058110,500,80 억,,148568,N,N,0,N,00,N +20250319,120552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1990,44,2,2.26,174242115,87795,214.95,1941,2015,1941,2525,1363,1946,1984.65,0.93,0,7022,1985,1965,1948,1928,1911,1975,1938,80,579,500,1200,1,1,16050530,319,-1.98,0.59,12,0.55,-1004.00,3378.00,3965,20240820,-49.81,1687,20241210,17.96,3225,-38.29,20250106,1824,9.10,20250310,3965,-49.81,20240820,1687,17.96,20241210,2.70,N,058110,500,80 억,,148568,N,N,0,N,00,N +20250319,110552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1983,37,2,1.90,148928714,75106,183.89,1941,2015,1941,2525,1363,1946,1982.91,0.93,0,5457,1985,1965,1948,1928,1911,1975,1938,80,579,500,1200,1,1,16050530,318,-1.98,0.59,12,0.47,-1004.00,3378.00,3965,20240820,-49.99,1687,20241210,17.55,3225,-38.51,20250106,1824,8.72,20250310,3965,-49.99,20240820,1687,17.55,20241210,2.70,N,058110,500,80 억,,148568,N,N,0,N,00,N +20250319,100553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1951,5,2,0.26,108306387,54495,133.42,1941,2015,1941,2525,1363,1946,1987.46,0.93,0,14701,1985,1965,1948,1928,1911,1975,1938,80,579,500,1200,1,1,16050530,313,-1.94,0.58,12,0.34,-1004.00,3378.00,3965,20240820,-50.79,1687,20241210,15.65,3225,-39.50,20250106,1824,6.96,20250310,3965,-50.79,20240820,1687,15.65,20241210,2.70,N,058110,500,80 억,,148568,N,N,0,N,00,N +20250319,090554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1989,43,2,2.21,20506991,10316,25.26,1941,1989,1941,2525,1363,1946,1987.88,0.93,0,-697,1985,1965,1948,1928,1911,1975,1938,80,579,500,1200,1,1,16050530,319,-1.98,0.59,12,0.06,-1004.00,3378.00,3965,20240820,-49.84,1687,20241210,17.90,3225,-38.33,20250106,1824,9.05,20250310,3965,-49.84,20240820,1687,17.90,20241210,2.70,N,058110,500,80 억,,148568,N,N,0,N,00,N 20250318,160550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1946,6,2,0.31,78952894,40475,24.66,1940,1968,1931,2520,1358,1940,1950.66,0.89,0,5528,1994,1966,1931,1903,1868,1981,1918,80,580,500,1200,1,1,16050530,312,-1.94,0.58,12,0.25,-1004.00,3378.00,3965,20240820,-50.92,1687,20241210,15.35,3225,-39.66,20250106,1824,6.69,20250310,3965,-50.92,20240820,1687,15.35,20241210,2.71,N,058110,500,80 억,,143040,N,N,0,N,00,N 20250318,150553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1956,16,2,0.82,76912289,39427,24.02,1940,1968,1931,2520,1358,1940,1950.75,0.89,0,6442,1994,1966,1931,1903,1868,1981,1918,80,580,500,1200,1,1,16050530,314,-1.95,0.58,12,0.25,-1004.00,3378.00,3965,20240820,-50.67,1687,20241210,15.95,3225,-39.35,20250106,1824,7.24,20250310,3965,-50.67,20240820,1687,15.95,20241210,2.71,N,058110,500,80 억,,143040,N,N,0,N,00,N 20250318,140551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1963,23,2,1.19,73729954,37797,23.03,1940,1968,1931,2520,1358,1940,1950.68,0.89,0,5975,1994,1966,1931,1903,1868,1981,1918,80,580,500,1200,1,1,16050530,315,-1.96,0.58,12,0.24,-1004.00,3378.00,3965,20240820,-50.49,1687,20241210,16.36,3225,-39.13,20250106,1824,7.62,20250310,3965,-50.49,20240820,1687,16.36,20241210,2.71,N,058110,500,80 억,,143040,N,N,0,N,00,N diff --git a/058400/price/prices-20250301.csv b/058400/price/prices-20250301.csv index 77122a7c6751..12aace50ebe6 100644 --- a/058400/price/prices-20250301.csv +++ b/058400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,775,-2,5,-0.26,116066753,149843,114.49,772,781,771,1010,544,777,774.59,0.00,0,0,792,784,778,770,764,788,774,662,233,500,540,1,1,132429720,1026,12.70,0.47,12,0.11,61.00,1659.00,960,20241217,-19.27,660,20240805,17.42,850,-8.82,20250122,750,3.33,20250317,960,-19.27,20241217,660,17.42,20240805,2.19,N,058400,500,662 억,,0,N,N,0,N,00,N +20250319,150553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,775,-2,5,-0.26,114412127,147708,112.86,772,781,771,1010,544,777,774.58,0.00,0,0,792,784,778,770,764,788,774,662,233,500,540,1,1,132429720,1026,12.70,0.47,12,0.11,61.00,1659.00,960,20241217,-19.27,660,20240805,17.42,850,-8.82,20250122,750,3.33,20250317,960,-19.27,20241217,660,17.42,20240805,2.19,N,058400,500,662 억,,0,N,N,0,N,00,N +20250319,140554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,776,-1,5,-0.13,95194061,122830,93.85,772,781,771,1010,544,777,775.01,0.00,0,0,792,784,778,770,764,788,774,662,233,500,540,1,1,132429720,1028,12.72,0.47,12,0.09,61.00,1659.00,960,20241217,-19.17,660,20240805,17.58,850,-8.71,20250122,750,3.47,20250317,960,-19.17,20241217,660,17.58,20240805,2.19,N,058400,500,662 억,,0,N,N,0,N,00,N +20250319,130552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,777,0,3,0.00,93062587,120078,91.75,772,781,771,1010,544,777,775.02,0.00,0,0,792,784,778,770,764,788,774,662,233,500,540,1,1,132429720,1029,12.74,0.47,12,0.09,61.00,1659.00,960,20241217,-19.06,660,20240805,17.73,850,-8.59,20250122,750,3.60,20250317,960,-19.06,20241217,660,17.73,20240805,2.19,N,058400,500,662 억,,0,N,N,0,N,00,N +20250319,120552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,778,1,2,0.13,72269602,93226,71.23,772,781,771,1010,544,777,775.21,0.00,0,0,792,784,778,770,764,788,774,662,233,500,540,1,1,132429720,1030,12.75,0.47,12,0.07,61.00,1659.00,960,20241217,-18.96,660,20240805,17.88,850,-8.47,20250122,750,3.73,20250317,960,-18.96,20241217,660,17.88,20240805,2.19,N,058400,500,662 억,,0,N,N,0,N,00,N +20250319,110552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,778,1,2,0.13,50289088,64870,49.56,772,781,771,1010,544,777,775.23,0.00,0,0,792,784,778,770,764,788,774,662,233,500,540,1,1,132429720,1030,12.75,0.47,12,0.05,61.00,1659.00,960,20241217,-18.96,660,20240805,17.88,850,-8.47,20250122,750,3.73,20250317,960,-18.96,20241217,660,17.88,20240805,2.19,N,058400,500,662 억,,0,N,N,0,N,00,N +20250319,100553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,778,1,2,0.13,26477799,34139,26.08,772,781,771,1010,544,777,775.59,0.00,0,0,792,784,778,770,764,788,774,662,233,500,540,1,1,132429720,1030,12.75,0.47,12,0.03,61.00,1659.00,960,20241217,-18.96,660,20240805,17.88,850,-8.47,20250122,750,3.73,20250317,960,-18.96,20241217,660,17.88,20240805,2.19,N,058400,500,662 억,,0,N,N,0,N,00,N +20250319,090554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,779,2,2,0.26,17178509,22201,16.96,772,779,771,1010,544,777,773.77,0.00,0,0,792,784,778,770,764,788,774,662,233,500,540,1,1,132429720,1032,12.77,0.47,12,0.02,61.00,1659.00,960,20241217,-18.85,660,20240805,18.03,850,-8.35,20250122,750,3.87,20250317,960,-18.85,20241217,660,18.03,20240805,2.19,N,058400,500,662 억,,0,N,N,0,N,00,N 20250318,160550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,777,-4,5,-0.51,101901158,130820,102.79,774,786,772,1015,547,781,778.90,0.00,0,-58,807,794,772,759,737,800,765,662,234,500,540,1,1,132429720,1029,12.74,0.47,12,0.10,61.00,1659.00,960,20241217,-19.06,660,20240805,17.73,850,-8.59,20250122,750,3.60,20250317,960,-19.06,20241217,660,17.73,20240805,2.21,N,058400,500,662 억,,0,N,N,0,N,00,N 20250318,150553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,774,-7,5,-0.90,92902636,119198,93.66,774,786,774,1015,547,781,779.36,0.00,0,448,807,794,772,759,737,800,765,662,234,500,540,1,1,132429720,1025,12.69,0.47,12,0.09,61.00,1659.00,960,20241217,-19.38,660,20240805,17.27,850,-8.94,20250122,750,3.20,20250317,960,-19.38,20241217,660,17.27,20240805,2.21,N,058400,500,662 억,,0,N,N,0,N,00,N 20250318,140552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,779,-2,5,-0.26,69212700,88664,69.67,774,786,774,1015,547,781,780.61,0.00,0,448,807,794,772,759,737,800,765,662,234,500,540,1,1,132429720,1032,12.77,0.47,12,0.07,61.00,1659.00,960,20241217,-18.85,660,20240805,18.03,850,-8.35,20250122,750,3.87,20250317,960,-18.85,20241217,660,18.03,20240805,2.21,N,058400,500,662 억,,0,N,N,0,N,00,N diff --git a/058430/price/prices-20250301.csv b/058430/price/prices-20250301.csv index 06b4fc9c6d56..383a37c82d35 100644 --- a/058430/price/prices-20250301.csv +++ b/058430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160552,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,47300,1450,2,3.16,66059484750,1339529,947.25,46300,52600,45400,59600,32100,45850,49316.07,1.56,0,14383,47016,46432,45366,44782,43716,46725,45075,300,13750,5000,32090,50,1,6000000,2838,8.28,0.74,12,22.33,5710.00,63815.00,55100,20240605,-14.16,25500,20241209,85.49,52600,-10.08,20250319,27450,72.31,20250203,55100,-14.16,20240605,25500,85.49,20241209,3.32,N,058430,5000,300 억,,93692,N,N,444,N,00,N +20250319,150553,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,47100,1250,2,2.73,64934469275,1315704,930.40,46300,52600,45400,59600,32100,45850,49353.53,1.56,0,8809,47016,46432,45366,44782,43716,46725,45075,300,13750,5000,32090,50,1,6000000,2826,8.25,0.74,12,21.93,5710.00,63815.00,55100,20240605,-14.52,25500,20241209,84.71,52600,-10.46,20250319,27450,71.58,20250203,55100,-14.52,20240605,25500,84.71,20241209,3.32,N,058430,5000,300 억,,93692,N,N,183,N,00,N +20250319,140555,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,47500,1650,2,3.60,63254548900,1280088,905.21,46300,52600,45400,59600,32100,45850,49414.35,1.56,0,3605,47016,46432,45366,44782,43716,46725,45075,300,13750,5000,32090,50,1,6000000,2850,8.32,0.74,12,21.33,5710.00,63815.00,55100,20240605,-13.79,25500,20241209,86.27,52600,-9.70,20250319,27450,73.04,20250203,55100,-13.79,20240605,25500,86.27,20241209,3.32,N,058430,5000,300 억,,93692,N,N,183,N,00,N +20250319,130553,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,47000,1150,2,2.51,60848739500,1229476,869.42,46300,52600,45400,59600,32100,45850,49491.75,1.56,0,3520,47016,46432,45366,44782,43716,46725,45075,300,13750,5000,32090,50,1,6000000,2820,8.23,0.74,12,20.49,5710.00,63815.00,55100,20240605,-14.70,25500,20241209,84.31,52600,-10.65,20250319,27450,71.22,20250203,55100,-14.70,20240605,25500,84.31,20241209,3.32,N,058430,5000,300 억,,93692,N,N,183,N,00,N +20250319,120553,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,48450,2600,2,5.67,54469435150,1094862,774.23,46300,52600,45400,59600,32100,45850,49750.22,1.56,0,1834,47016,46432,45366,44782,43716,46725,45075,300,13750,5000,32090,50,1,6000000,2907,8.49,0.76,12,18.25,5710.00,63815.00,55100,20240605,-12.07,25500,20241209,90.00,52600,-7.89,20250319,27450,76.50,20250203,55100,-12.07,20240605,25500,90.00,20241209,3.32,N,058430,5000,300 억,,93692,N,N,183,N,00,N +20250319,110553,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45500,-350,5,-0.76,3167008000,69079,48.85,46300,46300,45400,59600,32100,45850,45846.17,1.56,0,-4280,47016,46432,45366,44782,43716,46725,45075,300,13750,5000,32090,50,1,6000000,2730,7.97,0.71,12,1.15,5710.00,63815.00,55100,20240605,-17.42,25500,20241209,78.43,52100,-12.67,20250307,27450,65.76,20250203,55100,-17.42,20240605,25500,78.43,20241209,3.32,N,058430,5000,300 억,,93692,N,N,183,N,00,N +20250319,100554,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45650,-200,5,-0.44,2683743450,58473,41.35,46300,46300,45400,59600,32100,45850,45897.18,1.56,0,-3203,47016,46432,45366,44782,43716,46725,45075,300,13750,5000,32090,50,1,6000000,2739,7.99,0.72,12,0.97,5710.00,63815.00,55100,20240605,-17.15,25500,20241209,79.02,52100,-12.38,20250307,27450,66.30,20250203,55100,-17.15,20240605,25500,79.02,20241209,3.32,N,058430,5000,300 억,,93692,N,N,183,N,00,N +20250319,090555,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45950,100,2,0.22,769275500,16676,11.79,46300,46300,45850,59600,32100,45850,46131.51,1.56,0,-2830,47016,46432,45366,44782,43716,46725,45075,300,13750,5000,32090,50,1,6000000,2757,8.05,0.72,12,0.28,5710.00,63815.00,55100,20240605,-16.61,25500,20241209,80.20,52100,-11.80,20250307,27450,67.40,20250203,55100,-16.61,20240605,25500,80.20,20241209,3.32,N,058430,5000,300 억,,93692,N,N,183,N,00,N 20250318,160551,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45850,850,2,1.89,6248191475,137983,135.87,45150,45950,44300,58500,31500,45000,45270.72,1.57,0,-590,45866,45432,44716,44282,43566,45650,44500,300,13500,5000,31500,50,1,6000000,2751,8.03,0.72,12,2.30,5710.00,63815.00,55100,20240605,-16.79,25500,20241209,79.80,52100,-12.00,20250307,27450,67.03,20250203,55100,-16.79,20240605,25500,79.80,20241209,3.36,N,058430,5000,300 억,,94277,N,N,183,N,00,N 20250318,150553,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45050,50,2,0.11,4673986200,103494,101.91,45150,45750,44300,58500,31500,45000,45161.99,1.57,0,-3098,45866,45432,44716,44282,43566,45650,44500,300,13500,5000,31500,50,1,6000000,2703,7.89,0.71,12,1.72,5710.00,63815.00,55100,20240605,-18.24,25500,20241209,76.67,52100,-13.53,20250307,27450,64.12,20250203,55100,-18.24,20240605,25500,76.67,20241209,3.36,N,058430,5000,300 억,,94277,N,N,802,N,00,N 20250318,140552,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44850,-150,5,-0.33,4465270025,98848,97.34,45150,45750,44300,58500,31500,45000,45173.19,1.57,0,-3185,45866,45432,44716,44282,43566,45650,44500,300,13500,5000,31500,50,1,6000000,2691,7.85,0.70,12,1.65,5710.00,63815.00,55100,20240605,-18.60,25500,20241209,75.88,52100,-13.92,20250307,27450,63.39,20250203,55100,-18.60,20240605,25500,75.88,20241209,3.36,N,058430,5000,300 억,,94277,N,N,802,N,00,N diff --git a/058450/price/prices-20250301.csv b/058450/price/prices-20250301.csv index e1e1d6b291fa..9a8528620576 100644 --- a/058450/price/prices-20250301.csv +++ b/058450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1470,-80,5,-5.16,81600200,54875,94.23,1574,1574,1455,2015,1085,1550,1487.02,3.44,0,123,1726,1637,1534,1445,1342,1586,1394,74,465,500,930,1,1,14793621,217,-2.38,0.83,12,0.37,-618.00,1766.00,5910,20240412,-75.13,1431,20250318,2.73,2150,-31.63,20250121,1431,2.73,20250318,5910,-75.13,20240412,1431,2.73,20250318,0.56,N,058450,500,73 억,,508788,N,N,0,N,00,N +20250319,150553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1490,-60,5,-3.87,72802360,48892,83.95,1574,1574,1455,2015,1085,1550,1489.04,3.44,0,826,1726,1637,1534,1445,1342,1586,1394,74,465,500,930,1,1,14793621,220,-2.41,0.84,12,0.33,-618.00,1766.00,5910,20240412,-74.79,1431,20250318,4.12,2150,-30.70,20250121,1431,4.12,20250318,5910,-74.79,20240412,1431,4.12,20250318,0.56,N,058450,500,73 억,,508788,N,N,0,N,00,N +20250319,140555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1497,-53,5,-3.42,68463413,45963,78.92,1574,1574,1455,2015,1085,1550,1489.53,3.44,0,221,1726,1637,1534,1445,1342,1586,1394,74,465,500,930,1,1,14793621,221,-2.42,0.85,12,0.31,-618.00,1766.00,5910,20240412,-74.67,1431,20250318,4.61,2150,-30.37,20250121,1431,4.61,20250318,5910,-74.67,20240412,1431,4.61,20250318,0.56,N,058450,500,73 억,,508788,N,N,0,N,00,N +20250319,130553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1490,-60,5,-3.87,68375162,45904,78.82,1574,1574,1455,2015,1085,1550,1489.53,3.44,0,247,1726,1637,1534,1445,1342,1586,1394,74,465,500,930,1,1,14793621,220,-2.41,0.84,12,0.31,-618.00,1766.00,5910,20240412,-74.79,1431,20250318,4.12,2150,-30.70,20250121,1431,4.12,20250318,5910,-74.79,20240412,1431,4.12,20250318,0.56,N,058450,500,73 억,,508788,N,N,0,N,00,N +20250319,120553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1484,-66,5,-4.26,49652232,33141,56.91,1574,1574,1455,2015,1085,1550,1498.21,3.44,0,192,1726,1637,1534,1445,1342,1586,1394,74,465,500,930,1,1,14793621,220,-2.40,0.84,12,0.22,-618.00,1766.00,5910,20240412,-74.89,1431,20250318,3.70,2150,-30.98,20250121,1431,3.70,20250318,5910,-74.89,20240412,1431,3.70,20250318,0.56,N,058450,500,73 억,,508788,N,N,0,N,00,N +20250319,110553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1492,-58,5,-3.74,37323992,24818,42.62,1574,1574,1455,2015,1085,1550,1503.91,3.44,0,329,1726,1637,1534,1445,1342,1586,1394,74,465,500,930,1,1,14793621,221,-2.41,0.84,12,0.17,-618.00,1766.00,5910,20240412,-74.75,1431,20250318,4.26,2150,-30.60,20250121,1431,4.26,20250318,5910,-74.75,20240412,1431,4.26,20250318,0.56,N,058450,500,73 억,,508788,N,N,0,N,00,N +20250319,100554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1500,-50,5,-3.23,23430978,15390,26.43,1574,1574,1455,2015,1085,1550,1522.48,3.44,0,352,1726,1637,1534,1445,1342,1586,1394,74,465,500,930,1,1,14793621,222,-2.43,0.85,12,0.10,-618.00,1766.00,5910,20240412,-74.62,1431,20250318,4.82,2150,-30.23,20250121,1431,4.82,20250318,5910,-74.62,20240412,1431,4.82,20250318,0.56,N,058450,500,73 억,,508788,N,N,0,N,00,N +20250319,090555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1574,24,2,1.55,14166,9,0.02,1574,1574,1574,2015,1085,1550,1574.00,3.44,0,-9,1726,1637,1534,1445,1342,1586,1394,74,465,500,930,1,1,14793621,233,-2.55,0.89,12,0.00,-618.00,1766.00,5910,20240412,-73.37,1431,20250318,9.99,2150,-26.79,20250121,1431,9.99,20250318,5910,-73.37,20240412,1431,9.99,20250318,0.56,N,058450,500,73 억,,508788,N,N,0,N,00,N 20250318,160551,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1550,-35,5,-2.21,88039659,58227,1138.14,1585,1623,1431,2060,1110,1585,1512.00,3.44,0,-839,1715,1650,1603,1538,1491,1682,1570,74,475,500,950,1,1,14793621,229,-2.51,0.88,12,0.39,-618.00,1766.00,5910,20240412,-73.77,1431,20250318,8.32,2150,-27.91,20250121,1431,8.32,20250318,5910,-73.77,20240412,1431,8.32,20250318,0.59,N,058450,500,73 억,,509627,N,N,0,N,00,N 20250318,150554,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1538,-47,5,-2.97,84680722,56055,1095.68,1585,1623,1431,2060,1110,1585,1510.67,3.44,0,8,1715,1650,1603,1538,1491,1682,1570,74,475,500,950,1,1,14793621,228,-2.49,0.87,12,0.38,-618.00,1766.00,5910,20240412,-73.98,1431,20250318,7.48,2150,-28.47,20250121,1431,7.48,20250318,5910,-73.98,20240412,1431,7.48,20250318,0.59,N,058450,500,73 억,,509627,N,N,0,N,00,N 20250318,140552,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1550,-35,5,-2.21,78643619,52092,1018.22,1585,1623,1431,2060,1110,1585,1509.71,3.44,0,-228,1715,1650,1603,1538,1491,1682,1570,74,475,500,950,1,1,14793621,229,-2.51,0.88,12,0.35,-618.00,1766.00,5910,20240412,-73.77,1431,20250318,8.32,2150,-27.91,20250121,1431,8.32,20250318,5910,-73.77,20240412,1431,8.32,20250318,0.59,N,058450,500,73 억,,509627,N,N,0,N,00,N diff --git a/058470/price/prices-20250301.csv b/058470/price/prices-20250301.csv index 7cd699431c6a..f884250b7e8b 100644 --- a/058470/price/prices-20250301.csv +++ b/058470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160553,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,211500,-1000,5,-0.47,14694737250,69022,91.88,210000,217000,209500,276000,149000,212500,212901.34,37.03,0,13936,223833,218166,214333,208666,204833,216250,206750,76,63500,500,157250,500,1,15242370,32238,29.06,5.76,12,0.45,7277.00,36702.00,309000,20240507,-31.55,143300,20241114,47.59,236000,-10.38,20250211,185200,14.20,20250311,309000,-31.55,20240507,143300,47.59,20241114,0.68,N,058470,500,76 억,,5643610,N,N,2404,N,00,N +20250319,150553,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,212500,0,3,0.00,13941267750,65470,87.15,210000,217000,209500,276000,149000,212500,212941.31,37.03,0,14276,223833,218166,214333,208666,204833,216250,206750,76,63500,500,157250,500,1,15242370,32390,29.20,5.79,12,0.43,7277.00,36702.00,309000,20240507,-31.23,143300,20241114,48.29,236000,-9.96,20250211,185200,14.74,20250311,309000,-31.23,20240507,143300,48.29,20241114,0.68,N,058470,500,76 억,,5643610,N,N,1148,N,00,N +20250319,140555,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,210000,-2500,5,-1.18,11532822750,54067,71.97,210000,217000,209500,276000,149000,212500,213306.13,37.03,0,11979,223833,218166,214333,208666,204833,216250,206750,76,63500,500,157250,500,1,15242370,32009,28.86,5.72,12,0.35,7277.00,36702.00,309000,20240507,-32.04,143300,20241114,46.55,236000,-11.02,20250211,185200,13.39,20250311,309000,-32.04,20240507,143300,46.55,20241114,0.68,N,058470,500,76 억,,5643610,N,N,1148,N,00,N +20250319,130553,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,213000,500,2,0.24,9461697250,44256,58.91,210000,217000,209500,276000,149000,212500,213794.68,37.03,0,10495,223833,218166,214333,208666,204833,216250,206750,76,63500,500,157250,500,1,15242370,32466,29.27,5.80,12,0.29,7277.00,36702.00,309000,20240507,-31.07,143300,20241114,48.64,236000,-9.75,20250211,185200,15.01,20250311,309000,-31.07,20240507,143300,48.64,20241114,0.68,N,058470,500,76 억,,5643610,N,N,1148,N,00,N +20250319,120553,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,214500,2000,2,0.94,7918648500,37007,49.26,210000,217000,209500,276000,149000,212500,213977.04,37.03,0,10499,223833,218166,214333,208666,204833,216250,206750,76,63500,500,157250,500,1,15242370,32695,29.48,5.84,12,0.24,7277.00,36702.00,309000,20240507,-30.58,143300,20241114,49.69,236000,-9.11,20250211,185200,15.82,20250311,309000,-30.58,20240507,143300,49.69,20241114,0.68,N,058470,500,76 억,,5643610,N,N,1148,N,00,N +20250319,110553,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,214500,2000,2,0.94,6693153250,31301,41.67,210000,217000,209500,276000,149000,212500,213831.93,37.03,0,8429,223833,218166,214333,208666,204833,216250,206750,76,63500,500,157250,500,1,15242370,32695,29.48,5.84,12,0.21,7277.00,36702.00,309000,20240507,-30.58,143300,20241114,49.69,236000,-9.11,20250211,185200,15.82,20250311,309000,-30.58,20240507,143300,49.69,20241114,0.68,N,058470,500,76 억,,5643610,N,N,1148,N,00,N +20250319,100554,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,215500,3000,2,1.41,4689167000,21978,29.26,210000,217000,209500,276000,149000,212500,213357.31,37.03,0,4756,223833,218166,214333,208666,204833,216250,206750,76,63500,500,157250,500,1,15242370,32847,29.61,5.87,12,0.14,7277.00,36702.00,309000,20240507,-30.26,143300,20241114,50.38,236000,-8.69,20250211,185200,16.36,20250311,309000,-30.26,20240507,143300,50.38,20241114,0.68,N,058470,500,76 억,,5643610,N,N,1148,N,00,N +20250319,090555,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,214500,2000,2,0.94,895767750,4206,5.60,210000,215000,209500,276000,149000,212500,212973.79,37.03,0,963,223833,218166,214333,208666,204833,216250,206750,76,63500,500,157250,500,1,15242370,32695,29.48,5.84,12,0.03,7277.00,36702.00,309000,20240507,-30.58,143300,20241114,49.69,236000,-9.11,20250211,185200,15.82,20250311,309000,-30.58,20240507,143300,49.69,20241114,0.68,N,058470,500,76 억,,5643610,N,N,1148,N,00,N 20250318,160551,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,212500,-7500,5,-3.41,16006586250,74986,83.72,218000,220000,210500,286000,154000,220000,213464.86,37.07,0,-6476,226333,223166,219833,216666,213333,224750,218250,76,66000,500,162800,500,1,15242370,32390,29.20,5.79,12,0.49,7277.00,36702.00,309000,20240507,-31.23,143300,20241114,48.29,236000,-9.96,20250211,185200,14.74,20250311,309000,-31.23,20240507,143300,48.29,20241114,0.67,N,058470,500,76 억,,5650354,N,N,1148,N,00,N 20250318,150554,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,212500,-7500,5,-3.41,14228915500,66620,74.38,218000,220000,210500,286000,154000,220000,213582.95,37.07,0,-5117,226333,223166,219833,216666,213333,224750,218250,76,66000,500,162800,500,1,15242370,32390,29.20,5.79,12,0.44,7277.00,36702.00,309000,20240507,-31.23,143300,20241114,48.29,236000,-9.96,20250211,185200,14.74,20250311,309000,-31.23,20240507,143300,48.29,20241114,0.67,N,058470,500,76 억,,5650354,N,N,4134,N,00,N 20250318,140553,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,212000,-8000,5,-3.64,10549707750,49222,54.95,218000,220000,211500,286000,154000,220000,214328.77,37.07,0,-8697,226333,223166,219833,216666,213333,224750,218250,76,66000,500,162800,500,1,15242370,32314,29.13,5.78,12,0.32,7277.00,36702.00,309000,20240507,-31.39,143300,20241114,47.94,236000,-10.17,20250211,185200,14.47,20250311,309000,-31.39,20240507,143300,47.94,20241114,0.67,N,058470,500,76 억,,5650354,N,N,4134,N,00,N diff --git a/058610/price/prices-20250301.csv b/058610/price/prices-20250301.csv index 491496ad671e..e631ef63af3a 100644 --- a/058610/price/prices-20250301.csv +++ b/058610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160553,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25500,-500,5,-1.92,3369546075,132681,121.62,25750,25800,25200,33800,18200,26000,25395.06,4.83,0,17151,26733,26366,26033,25666,25333,26200,25500,111,7800,500,19240,50,1,22177360,5655,51.41,2.58,12,0.60,496.00,9871.00,35700,20250205,-28.57,17990,20241210,41.75,35700,-28.57,20250205,23650,7.82,20250311,35700,-28.57,20250205,17990,41.75,20241210,5.27,N,058610,500,110 억,,1070216,N,N,559,N,00,N +20250319,150554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25250,-750,5,-2.88,3116056975,122695,112.47,25750,25800,25200,33800,18200,26000,25395.98,4.83,0,15996,26733,26366,26033,25666,25333,26200,25500,111,7800,500,19240,50,1,22177360,5600,50.91,2.56,12,0.55,496.00,9871.00,35700,20250205,-29.27,17990,20241210,40.36,35700,-29.27,20250205,23650,6.77,20250311,35700,-29.27,20250205,17990,40.36,20241210,5.27,N,058610,500,110 억,,1070216,N,N,131,N,00,N +20250319,140556,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25300,-700,5,-2.69,2599062075,102239,93.72,25750,25800,25200,33800,18200,26000,25420.53,4.83,0,8389,26733,26366,26033,25666,25333,26200,25500,111,7800,500,19240,50,1,22177360,5611,51.01,2.56,12,0.46,496.00,9871.00,35700,20250205,-29.13,17990,20241210,40.63,35700,-29.13,20250205,23650,6.98,20250311,35700,-29.13,20250205,17990,40.63,20241210,5.27,N,058610,500,110 억,,1070216,N,N,131,N,00,N +20250319,130554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25500,-500,5,-1.92,2016416175,79219,72.62,25750,25800,25250,33800,18200,26000,25452.59,4.83,0,7946,26733,26366,26033,25666,25333,26200,25500,111,7800,500,19240,50,1,22177360,5655,51.41,2.58,12,0.36,496.00,9871.00,35700,20250205,-28.57,17990,20241210,41.75,35700,-28.57,20250205,23650,7.82,20250311,35700,-28.57,20250205,17990,41.75,20241210,5.27,N,058610,500,110 억,,1070216,N,N,131,N,00,N +20250319,120554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25550,-450,5,-1.73,1860322875,73101,67.01,25750,25800,25250,33800,18200,26000,25447.46,4.83,0,9387,26733,26366,26033,25666,25333,26200,25500,111,7800,500,19240,50,1,22177360,5666,51.51,2.59,12,0.33,496.00,9871.00,35700,20250205,-28.43,17990,20241210,42.02,35700,-28.43,20250205,23650,8.03,20250311,35700,-28.43,20250205,17990,42.02,20241210,5.27,N,058610,500,110 억,,1070216,N,N,131,N,00,N +20250319,110553,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25400,-600,5,-2.31,1669406975,65609,60.14,25750,25800,25250,33800,18200,26000,25443.43,4.83,0,5935,26733,26366,26033,25666,25333,26200,25500,111,7800,500,19240,50,1,22177360,5633,51.21,2.57,12,0.30,496.00,9871.00,35700,20250205,-28.85,17990,20241210,41.19,35700,-28.85,20250205,23650,7.40,20250311,35700,-28.85,20250205,17990,41.19,20241210,5.27,N,058610,500,110 억,,1070216,N,N,131,N,00,N +20250319,100555,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25400,-600,5,-2.31,1159515275,45497,41.70,25750,25800,25250,33800,18200,26000,25483.72,4.83,0,-1351,26733,26366,26033,25666,25333,26200,25500,111,7800,500,19240,50,1,22177360,5633,51.21,2.57,12,0.21,496.00,9871.00,35700,20250205,-28.85,17990,20241210,41.19,35700,-28.85,20250205,23650,7.40,20250311,35700,-28.85,20250205,17990,41.19,20241210,5.27,N,058610,500,110 억,,1070216,N,N,131,N,00,N +20250319,090556,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25700,-300,5,-1.15,142724800,5555,5.09,25750,25800,25600,33800,18200,26000,25683.93,4.83,0,-1323,26733,26366,26033,25666,25333,26200,25500,111,7800,500,19240,50,1,22177360,5700,51.81,2.60,12,0.03,496.00,9871.00,35700,20250205,-28.01,17990,20241210,42.86,35700,-28.01,20250205,23650,8.67,20250311,35700,-28.01,20250205,17990,42.86,20241210,5.27,N,058610,500,110 억,,1070216,N,N,131,N,00,N 20250318,160551,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26000,-300,5,-1.14,2829121325,109094,70.55,26400,26400,25700,34150,18450,26300,25932.85,4.85,0,-4909,26800,26550,26250,26000,25700,26400,25850,111,7850,500,19460,50,1,22177360,5766,52.42,2.63,12,0.49,496.00,9871.00,35700,20250205,-27.17,17990,20241210,44.52,35700,-27.17,20250205,23650,9.94,20250311,35700,-27.17,20250205,17990,44.52,20241210,5.28,N,058610,500,110 억,,1074958,N,N,131,N,00,N 20250318,150554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25850,-450,5,-1.71,2601473300,100320,64.88,26400,26400,25700,34150,18450,26300,25931.75,4.85,0,-3716,26800,26550,26250,26000,25700,26400,25850,111,7850,500,19460,50,1,22177360,5733,52.12,2.62,12,0.45,496.00,9871.00,35700,20250205,-27.59,17990,20241210,43.69,35700,-27.59,20250205,23650,9.30,20250311,35700,-27.59,20250205,17990,43.69,20241210,5.28,N,058610,500,110 억,,1074958,N,N,476,N,00,N 20250318,140553,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25900,-400,5,-1.52,2320694550,89477,57.87,26400,26400,25700,34150,18450,26300,25936.21,4.85,0,-4733,26800,26550,26250,26000,25700,26400,25850,111,7850,500,19460,50,1,22177360,5744,52.22,2.62,12,0.40,496.00,9871.00,35700,20250205,-27.45,17990,20241210,43.97,35700,-27.45,20250205,23650,9.51,20250311,35700,-27.45,20250205,17990,43.97,20241210,5.28,N,058610,500,110 억,,1074958,N,N,476,N,00,N diff --git a/058630/price/prices-20250301.csv b/058630/price/prices-20250301.csv index 3c421994c541..a5d0aaa24feb 100644 --- a/058630/price/prices-20250301.csv +++ b/058630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160553,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4900,15,2,0.31,108057738,22178,76.43,4850,4900,4850,6350,3420,4885,4872.23,10.90,0,-1503,4935,4910,4885,4860,4835,4897,4847,98,1465,500,3510,5,1,19543877,958,6.11,0.74,12,0.11,802.00,6660.00,7300,20241010,-32.88,4745,20250311,3.27,5460,-10.26,20250122,4745,3.27,20250311,7300,-32.88,20241010,4745,3.27,20250311,3.24,N,058630,500,97 억,,2130565,N,N,3,N,00,N +20250319,150554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4895,10,2,0.20,97005988,19920,68.65,4850,4895,4850,6350,3420,4885,4869.78,10.90,0,-356,4935,4910,4885,4860,4835,4897,4847,98,1465,500,3510,5,1,19543877,957,6.10,0.73,12,0.10,802.00,6660.00,7300,20241010,-32.95,4745,20250311,3.16,5460,-10.35,20250122,4745,3.16,20250311,7300,-32.95,20241010,4745,3.16,20250311,3.24,N,058630,500,97 억,,2130565,N,N,240,N,00,N +20250319,140556,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4875,-10,5,-0.20,64304688,13209,45.52,4850,4890,4850,6350,3420,4885,4868.25,10.90,0,-511,4935,4910,4885,4860,4835,4897,4847,98,1465,500,3510,5,1,19543877,953,6.08,0.73,12,0.07,802.00,6660.00,7300,20241010,-33.22,4745,20250311,2.74,5460,-10.71,20250122,4745,2.74,20250311,7300,-33.22,20241010,4745,2.74,20250311,3.24,N,058630,500,97 억,,2130565,N,N,240,N,00,N +20250319,130554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4875,-10,5,-0.20,57285478,11768,40.56,4850,4890,4850,6350,3420,4885,4867.90,10.90,0,-511,4935,4910,4885,4860,4835,4897,4847,98,1465,500,3510,5,1,19543877,953,6.08,0.73,12,0.06,802.00,6660.00,7300,20241010,-33.22,4745,20250311,2.74,5460,-10.71,20250122,4745,2.74,20250311,7300,-33.22,20241010,4745,2.74,20250311,3.24,N,058630,500,97 억,,2130565,N,N,240,N,00,N +20250319,120554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4875,-10,5,-0.20,56062493,11517,39.69,4850,4890,4850,6350,3420,4885,4867.80,10.90,0,-511,4935,4910,4885,4860,4835,4897,4847,98,1465,500,3510,5,1,19543877,953,6.08,0.73,12,0.06,802.00,6660.00,7300,20241010,-33.22,4745,20250311,2.74,5460,-10.71,20250122,4745,2.74,20250311,7300,-33.22,20241010,4745,2.74,20250311,3.24,N,058630,500,97 억,,2130565,N,N,240,N,00,N +20250319,110554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4870,-15,5,-0.31,40547643,8334,28.72,4850,4890,4850,6350,3420,4885,4865.33,10.90,0,-499,4935,4910,4885,4860,4835,4897,4847,98,1465,500,3510,5,1,19543877,952,6.07,0.73,12,0.04,802.00,6660.00,7300,20241010,-33.29,4745,20250311,2.63,5460,-10.81,20250122,4745,2.63,20250311,7300,-33.29,20241010,4745,2.63,20250311,3.24,N,058630,500,97 억,,2130565,N,N,240,N,00,N +20250319,100555,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4875,-10,5,-0.20,21636073,4447,15.33,4850,4890,4850,6350,3420,4885,4865.32,10.90,0,320,4935,4910,4885,4860,4835,4897,4847,98,1465,500,3510,5,1,19543877,953,6.08,0.73,12,0.02,802.00,6660.00,7300,20241010,-33.22,4745,20250311,2.74,5460,-10.71,20250122,4745,2.74,20250311,7300,-33.22,20241010,4745,2.74,20250311,3.24,N,058630,500,97 억,,2130565,N,N,240,N,00,N +20250319,090556,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4885,0,3,0.00,674430,139,0.48,4850,4885,4850,6350,3420,4885,4852.01,10.90,0,-43,4935,4910,4885,4860,4835,4897,4847,98,1465,500,3510,5,1,19543877,955,6.09,0.73,12,0.00,802.00,6660.00,7300,20241010,-33.08,4745,20250311,2.95,5460,-10.53,20250122,4745,2.95,20250311,7300,-33.08,20241010,4745,2.95,20250311,3.24,N,058630,500,97 억,,2130565,N,N,240,N,00,N 20250318,160552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4885,-15,5,-0.31,141216318,28976,107.67,4900,4910,4860,6370,3430,4900,4873.52,10.94,0,-13209,4953,4926,4878,4851,4803,4940,4865,98,1470,500,3520,5,1,19543877,955,4.37,0.82,12,0.15,1119.00,5978.00,7300,20241010,-33.08,4745,20250311,2.95,5460,-10.53,20250122,4745,2.95,20250311,7300,-33.08,20241010,4745,2.95,20250311,3.28,N,058630,500,97 억,,2138845,N,N,240,N,00,N 20250318,150554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4865,-35,5,-0.71,107157723,21983,81.68,4900,4910,4860,6370,3430,4900,4874.57,10.94,0,-8914,4953,4926,4878,4851,4803,4940,4865,98,1470,500,3520,5,1,19543877,951,4.35,0.81,12,0.11,1119.00,5978.00,7300,20241010,-33.36,4745,20250311,2.53,5460,-10.90,20250122,4745,2.53,20250311,7300,-33.36,20241010,4745,2.53,20250311,3.28,N,058630,500,97 억,,2138845,N,N,36,N,00,N 20250318,140553,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4885,-15,5,-0.31,64398713,13200,49.05,4900,4910,4870,6370,3430,4900,4878.69,10.94,0,-1591,4953,4926,4878,4851,4803,4940,4865,98,1470,500,3520,5,1,19543877,955,4.37,0.82,12,0.07,1119.00,5978.00,7300,20241010,-33.08,4745,20250311,2.95,5460,-10.53,20250122,4745,2.95,20250311,7300,-33.08,20241010,4745,2.95,20250311,3.28,N,058630,500,97 억,,2138845,N,N,36,N,00,N diff --git a/058650/price/prices-20250301.csv b/058650/price/prices-20250301.csv index 362b0ce437ee..953c8e6ae47f 100644 --- a/058650/price/prices-20250301.csv +++ b/058650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95000,400,2,0.42,39287900,415,638.46,95900,95900,94000,122900,66300,94600,94669.64,1.15,0,-14,95400,95000,94600,94200,93800,95200,94400,200,28300,5000,62430,100,1,4000000,3800,11.43,0.17,12,0.01,8315.00,551988.00,119700,20240614,-20.63,89400,20240806,6.26,99500,-4.52,20250228,91300,4.05,20250213,119700,-20.63,20240614,89400,6.26,20240806,0.00,N,058650,5000,200 억,,46113,N,N,4,N,00,N +20250319,150554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94100,-500,5,-0.53,39004800,412,633.85,95900,95900,94000,122900,66300,94600,94671.84,1.15,0,-13,95400,95000,94600,94200,93800,95200,94400,200,28300,5000,62430,100,1,4000000,3764,11.32,0.17,12,0.01,8315.00,551988.00,119700,20240614,-21.39,89400,20240806,5.26,99500,-5.43,20250228,91300,3.07,20250213,119700,-21.39,20240614,89400,5.26,20240806,0.00,N,058650,5000,200 억,,46113,N,N,4,N,00,N +20250319,140556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94100,-500,5,-0.53,35714600,377,580.00,95900,95900,94100,122900,66300,94600,94733.69,1.15,0,-11,95400,95000,94600,94200,93800,95200,94400,200,28300,5000,62430,100,1,4000000,3764,11.32,0.17,12,0.01,8315.00,551988.00,119700,20240614,-21.39,89400,20240806,5.26,99500,-5.43,20250228,91300,3.07,20250213,119700,-21.39,20240614,89400,5.26,20240806,0.00,N,058650,5000,200 억,,46113,N,N,4,N,00,N +20250319,130554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94200,-400,5,-0.42,29219400,308,473.85,95900,95900,94100,122900,66300,94600,94868.18,1.15,0,-10,95400,95000,94600,94200,93800,95200,94400,200,28300,5000,62430,100,1,4000000,3768,11.33,0.17,12,0.01,8315.00,551988.00,119700,20240614,-21.30,89400,20240806,5.37,99500,-5.33,20250228,91300,3.18,20250213,119700,-21.30,20240614,89400,5.37,20240806,0.00,N,058650,5000,200 억,,46113,N,N,4,N,00,N +20250319,120554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94100,-500,5,-0.53,28748700,303,466.15,95900,95900,94100,122900,66300,94600,94880.20,1.15,0,-7,95400,95000,94600,94200,93800,95200,94400,200,28300,5000,62430,100,1,4000000,3764,11.32,0.17,12,0.01,8315.00,551988.00,119700,20240614,-21.39,89400,20240806,5.26,99500,-5.43,20250228,91300,3.07,20250213,119700,-21.39,20240614,89400,5.26,20240806,0.00,N,058650,5000,200 억,,46113,N,N,4,N,00,N +20250319,110554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94200,-400,5,-0.42,28182900,297,456.92,95900,95900,94200,122900,66300,94600,94891.92,1.15,0,-2,95400,95000,94600,94200,93800,95200,94400,200,28300,5000,62430,100,1,4000000,3768,11.33,0.17,12,0.01,8315.00,551988.00,119700,20240614,-21.30,89400,20240806,5.37,99500,-5.33,20250228,91300,3.18,20250213,119700,-21.30,20240614,89400,5.37,20240806,0.00,N,058650,5000,200 억,,46113,N,N,4,N,00,N +20250319,100555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95200,600,2,0.63,26858000,283,435.38,95900,95900,94500,122900,66300,94600,94904.59,1.15,0,0,95400,95000,94600,94200,93800,95200,94400,200,28300,5000,62430,100,1,4000000,3808,11.45,0.17,12,0.01,8315.00,551988.00,119700,20240614,-20.47,89400,20240806,6.49,99500,-4.32,20250228,91300,4.27,20250213,119700,-20.47,20240614,89400,6.49,20240806,0.00,N,058650,5000,200 억,,46113,N,N,4,N,00,N +20250319,090556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95900,1300,2,1.37,95900,1,1.54,95900,95900,95900,122900,66300,94600,95900.00,1.15,0,1,95400,95000,94600,94200,93800,95200,94400,200,28300,5000,62430,100,1,4000000,3836,11.53,0.17,12,0.00,8315.00,551988.00,119700,20240614,-19.88,89400,20240806,7.27,99500,-3.62,20250228,91300,5.04,20250213,119700,-19.88,20240614,89400,7.27,20240806,0.00,N,058650,5000,200 억,,46113,N,N,4,N,00,N 20250318,160552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94600,400,2,0.42,6158250,65,10.19,94200,95000,94200,122400,66000,94200,94742.31,1.15,0,-4,98133,96166,94533,92566,90933,95350,91750,200,28200,5000,62170,100,1,4000000,3784,11.38,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.97,89400,20240806,5.82,99500,-4.92,20250228,91300,3.61,20250213,119700,-20.97,20240614,89400,5.82,20240806,0.00,N,058650,5000,200 억,,46113,N,N,4,N,00,N 20250318,150555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94900,700,2,0.74,5306850,56,8.78,94200,95000,94200,122400,66000,94200,94765.18,1.15,0,-1,98133,96166,94533,92566,90933,95350,91750,200,28200,5000,62170,100,1,4000000,3796,11.41,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.72,89400,20240806,6.15,99500,-4.62,20250228,91300,3.94,20250213,119700,-20.72,20240614,89400,6.15,20240806,0.00,N,058650,5000,200 억,,46113,N,N,1,N,00,N 20250318,140553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94750,550,2,0.58,3314050,35,5.49,94200,95000,94200,122400,66000,94200,94687.14,1.15,0,-1,98133,96166,94533,92566,90933,95350,91750,200,28200,5000,62170,100,1,4000000,3790,11.40,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.84,89400,20240806,5.98,99500,-4.77,20250228,91300,3.78,20250213,119700,-20.84,20240614,89400,5.98,20240806,0.00,N,058650,5000,200 억,,46113,N,N,1,N,00,N diff --git a/058730/price/prices-20250301.csv b/058730/price/prices-20250301.csv index a59d1693c42b..fc33c8dec82c 100644 --- a/058730/price/prices-20250301.csv +++ b/058730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2925,-85,5,-2.82,419745445,142538,227.75,3010,3010,2915,3910,2110,3010,2944.83,2.77,0,-38147,3073,3041,2998,2966,2923,3047,2972,100,900,500,1860,5,1,18796941,550,-17.11,0.37,12,0.76,-171.00,7875.00,5000,20240731,-41.50,2580,20241209,13.37,3390,-13.72,20250213,2825,3.54,20250102,5000,-41.50,20240731,2580,13.37,20241209,3.22,N,058730,500,99 억,,519837,N,N,3,N,00,N +20250319,150555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2935,-75,5,-2.49,384775932,130590,208.66,3010,3010,2915,3910,2110,3010,2946.44,2.77,0,-31686,3073,3041,2998,2966,2923,3047,2972,100,900,500,1860,5,1,18796941,552,-17.16,0.37,12,0.69,-171.00,7875.00,5000,20240731,-41.30,2580,20241209,13.76,3390,-13.42,20250213,2825,3.89,20250102,5000,-41.30,20240731,2580,13.76,20241209,3.22,N,058730,500,99 억,,519837,N,N,18,N,00,N +20250319,140557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2920,-90,5,-2.99,316442922,107252,171.37,3010,3010,2920,3910,2110,3010,2950.46,2.77,0,-27983,3073,3041,2998,2966,2923,3047,2972,100,900,500,1860,5,1,18796941,549,-17.08,0.37,12,0.57,-171.00,7875.00,5000,20240731,-41.60,2580,20241209,13.18,3390,-13.86,20250213,2825,3.36,20250102,5000,-41.60,20240731,2580,13.18,20241209,3.22,N,058730,500,99 억,,519837,N,N,18,N,00,N +20250319,130555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2960,-50,5,-1.66,181065899,61095,97.62,3010,3010,2940,3910,2110,3010,2963.68,2.77,0,-24155,3073,3041,2998,2966,2923,3047,2972,100,900,500,1860,5,1,18796941,556,-17.31,0.38,12,0.33,-171.00,7875.00,5000,20240731,-40.80,2580,20241209,14.73,3390,-12.68,20250213,2825,4.78,20250102,5000,-40.80,20240731,2580,14.73,20241209,3.22,N,058730,500,99 억,,519837,N,N,18,N,00,N +20250319,120554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2965,-45,5,-1.50,112074319,37727,60.28,3010,3010,2955,3910,2110,3010,2970.67,2.77,0,-21434,3073,3041,2998,2966,2923,3047,2972,100,900,500,1860,5,1,18796941,557,-17.34,0.38,12,0.20,-171.00,7875.00,5000,20240731,-40.70,2580,20241209,14.92,3390,-12.54,20250213,2825,4.96,20250102,5000,-40.70,20240731,2580,14.92,20241209,3.22,N,058730,500,99 억,,519837,N,N,18,N,00,N +20250319,110554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2980,-30,5,-1.00,103120777,34711,55.46,3010,3010,2955,3910,2110,3010,2970.84,2.77,0,-20779,3073,3041,2998,2966,2923,3047,2972,100,900,500,1860,5,1,18796941,560,-17.43,0.38,12,0.18,-171.00,7875.00,5000,20240731,-40.40,2580,20241209,15.50,3390,-12.09,20250213,2825,5.49,20250102,5000,-40.40,20240731,2580,15.50,20241209,3.22,N,058730,500,99 억,,519837,N,N,18,N,00,N +20250319,100555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2980,-30,5,-1.00,64942942,21824,34.87,3010,3010,2960,3910,2110,3010,2975.76,2.77,0,-11080,3073,3041,2998,2966,2923,3047,2972,100,900,500,1860,5,1,18796941,560,-17.43,0.38,12,0.12,-171.00,7875.00,5000,20240731,-40.40,2580,20241209,15.50,3390,-12.09,20250213,2825,5.49,20250102,5000,-40.40,20240731,2580,15.50,20241209,3.22,N,058730,500,99 억,,519837,N,N,18,N,00,N +20250319,090557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3005,-5,5,-0.17,6794195,2259,3.61,3010,3010,2990,3910,2110,3010,3007.61,2.77,0,-790,3073,3041,2998,2966,2923,3047,2972,100,900,500,1860,5,1,18796941,565,-17.57,0.38,12,0.01,-171.00,7875.00,5000,20240731,-39.90,2580,20241209,16.47,3390,-11.36,20250213,2825,6.37,20250102,5000,-39.90,20240731,2580,16.47,20241209,3.22,N,058730,500,99 억,,519837,N,N,18,N,00,N 20250318,160552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3010,10,2,0.33,172781835,57864,112.26,3010,3030,2955,3900,2100,3000,2985.97,2.80,0,-5650,3080,3040,3015,2975,2950,3027,2962,100,900,500,1860,5,1,18796941,566,4.12,0.37,12,0.31,731.00,8053.00,5000,20240731,-39.80,2580,20241209,16.67,3390,-11.21,20250213,2825,6.55,20250102,5000,-39.80,20240731,2580,16.67,20241209,3.20,N,058730,500,99 억,,525487,N,N,18,N,00,N 20250318,150555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3000,0,3,0.00,167619604,56147,108.93,3010,3030,2955,3900,2100,3000,2985.37,2.80,0,-5293,3080,3040,3015,2975,2950,3027,2962,100,900,500,1860,5,1,18796941,564,4.10,0.37,12,0.30,731.00,8053.00,5000,20240731,-40.00,2580,20241209,16.28,3390,-11.50,20250213,2825,6.19,20250102,5000,-40.00,20240731,2580,16.28,20241209,3.20,N,058730,500,99 억,,525487,N,N,5,N,00,N 20250318,140554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2985,-15,5,-0.50,103380614,34634,67.19,3010,3030,2955,3900,2100,3000,2984.95,2.80,0,-4424,3080,3040,3015,2975,2950,3027,2962,100,900,500,1860,5,1,18796941,561,4.08,0.37,12,0.18,731.00,8053.00,5000,20240731,-40.30,2580,20241209,15.70,3390,-11.95,20250213,2825,5.66,20250102,5000,-40.30,20240731,2580,15.70,20241209,3.20,N,058730,500,99 억,,525487,N,N,5,N,00,N diff --git a/058820/price/prices-20250301.csv b/058820/price/prices-20250301.csv index 510ec3456f17..5a92f32514e7 100644 --- a/058820/price/prices-20250301.csv +++ b/058820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160554,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1812,-29,5,-1.58,601678460,329297,110.92,1845,1853,1810,2390,1289,1841,1827.16,4.43,0,-78900,1893,1866,1853,1826,1813,1860,1820,694,549,500,1360,1,1,138892244,2517,39.39,1.32,12,0.24,46.00,1370.00,2525,20241015,-28.24,1590,20241210,13.96,1978,-8.39,20250106,1732,4.62,20250203,2525,-28.24,20241015,1590,13.96,20241210,3.34,N,058820,500,694 억,,6149481,N,N,0,N,00,N +20250319,150555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1814,-27,5,-1.47,584829767,320011,107.79,1845,1853,1810,2390,1289,1841,1827.53,4.43,0,-75463,1893,1866,1853,1826,1813,1860,1820,694,549,500,1360,1,1,138892244,2520,39.43,1.32,12,0.23,46.00,1370.00,2525,20241015,-28.16,1590,20241210,14.09,1978,-8.29,20250106,1732,4.73,20250203,2525,-28.16,20241015,1590,14.09,20241210,3.34,N,058820,500,694 억,,6149481,N,N,0,N,00,N +20250319,140557,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1815,-26,5,-1.41,557017374,304690,102.63,1845,1853,1810,2390,1289,1841,1828.14,4.43,0,-73624,1893,1866,1853,1826,1813,1860,1820,694,549,500,1360,1,1,138892244,2521,39.46,1.32,12,0.22,46.00,1370.00,2525,20241015,-28.12,1590,20241210,14.15,1978,-8.24,20250106,1732,4.79,20250203,2525,-28.12,20241015,1590,14.15,20241210,3.34,N,058820,500,694 억,,6149481,N,N,0,N,00,N +20250319,130555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1817,-24,5,-1.30,463008340,252859,85.17,1845,1853,1814,2390,1289,1841,1831.09,4.43,0,-67498,1893,1866,1853,1826,1813,1860,1820,694,549,500,1360,1,1,138892244,2524,39.50,1.33,12,0.18,46.00,1370.00,2525,20241015,-28.04,1590,20241210,14.28,1978,-8.14,20250106,1732,4.91,20250203,2525,-28.04,20241015,1590,14.28,20241210,3.34,N,058820,500,694 억,,6149481,N,N,0,N,00,N +20250319,120555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1823,-18,5,-0.98,400340759,218399,73.57,1845,1853,1819,2390,1289,1841,1833.07,4.43,0,-52408,1893,1866,1853,1826,1813,1860,1820,694,549,500,1360,1,1,138892244,2532,39.63,1.33,12,0.16,46.00,1370.00,2525,20241015,-27.80,1590,20241210,14.65,1978,-7.84,20250106,1732,5.25,20250203,2525,-27.80,20241015,1590,14.65,20241210,3.34,N,058820,500,694 억,,6149481,N,N,0,N,00,N +20250319,110555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1821,-20,5,-1.09,371375710,202489,68.21,1845,1853,1820,2390,1289,1841,1834.05,4.43,0,-45686,1893,1866,1853,1826,1813,1860,1820,694,549,500,1360,1,1,138892244,2529,39.59,1.33,12,0.15,46.00,1370.00,2525,20241015,-27.88,1590,20241210,14.53,1978,-7.94,20250106,1732,5.14,20250203,2525,-27.88,20241015,1590,14.53,20241210,3.34,N,058820,500,694 억,,6149481,N,N,0,N,00,N +20250319,100556,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1840,-1,5,-0.05,267858684,145777,49.10,1845,1853,1820,2390,1289,1841,1837.46,4.43,0,-34651,1893,1866,1853,1826,1813,1860,1820,694,549,500,1360,1,1,138892244,2556,40.00,1.34,12,0.10,46.00,1370.00,2525,20241015,-27.13,1590,20241210,15.72,1978,-6.98,20250106,1732,6.24,20250203,2525,-27.13,20241015,1590,15.72,20241210,3.34,N,058820,500,694 억,,6149481,N,N,0,N,00,N +20250319,090557,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1847,6,2,0.33,63465869,34390,11.58,1845,1853,1840,2390,1289,1841,1845.47,4.43,0,352,1893,1866,1853,1826,1813,1860,1820,694,549,500,1360,1,1,138892244,2565,40.15,1.35,12,0.02,46.00,1370.00,2525,20241015,-26.85,1590,20241210,16.16,1978,-6.62,20250106,1732,6.64,20250203,2525,-26.85,20241015,1590,16.16,20241210,3.34,N,058820,500,694 억,,6149481,N,N,0,N,00,N 20250318,160552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1841,-1,5,-0.05,549702146,296725,84.02,1843,1880,1840,2390,1290,1842,1852.57,4.37,0,48195,1872,1857,1835,1820,1798,1864,1827,694,548,500,1360,1,1,138892244,2557,40.02,1.34,12,0.21,46.00,1370.00,2525,20241015,-27.09,1590,20241210,15.79,1978,-6.93,20250106,1732,6.29,20250203,2525,-27.09,20241015,1590,15.79,20241210,3.34,N,058820,500,694 억,,6075955,N,N,0,N,00,N 20250318,150555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1872,30,2,1.63,403043347,217373,61.55,1843,1880,1840,2390,1290,1842,1854.16,4.37,0,42388,1872,1857,1835,1820,1798,1864,1827,694,548,500,1360,1,1,138892244,2600,40.70,1.37,12,0.16,46.00,1370.00,2525,20241015,-25.86,1590,20241210,17.74,1978,-5.36,20250106,1732,8.08,20250203,2525,-25.86,20241015,1590,17.74,20241210,3.34,N,058820,500,694 억,,6075955,N,N,0,N,00,N 20250318,140554,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1870,28,2,1.52,323164957,174747,49.48,1843,1874,1840,2390,1290,1842,1849.33,4.37,0,41254,1872,1857,1835,1820,1798,1864,1827,694,548,500,1360,1,1,138892244,2597,40.65,1.36,12,0.13,46.00,1370.00,2525,20241015,-25.94,1590,20241210,17.61,1978,-5.46,20250106,1732,7.97,20250203,2525,-25.94,20241015,1590,17.61,20241210,3.34,N,058820,500,694 억,,6075955,N,N,0,N,00,N diff --git a/058850/price/prices-20250301.csv b/058850/price/prices-20250301.csv index e1942e0cfc7c..526e88b96590 100644 --- a/058850/price/prices-20250301.csv +++ b/058850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160554,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2660,-5,5,-0.19,368761610,138450,37.22,2660,2680,2655,3460,1870,2665,2663.50,4.19,0,-28418,2745,2705,2675,2635,2605,2690,2620,238,795,500,1910,5,1,42685000,1135,21.63,0.56,12,0.32,123.00,4780.00,3815,20240313,-30.28,2360,20240909,12.71,3050,-12.79,20250206,2645,0.57,20250318,3775,-29.54,20240319,2360,12.71,20240909,4.61,N,058850,500,238 억,,1787929,N,N,4,N,00,N +20250319,150555,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2667,2,2,0.08,361773693,135825,36.51,2660,2680,2655,3460,1870,2665,2663.53,4.19,0,-27407,2745,2705,2675,2635,2605,2690,2620,238,795,500,1910,5,1,42685000,1138,21.68,0.56,12,0.32,123.00,4780.00,3815,20240313,-30.09,2360,20240909,13.01,3050,-12.56,20250206,2645,0.83,20250318,3775,-29.35,20240319,2360,13.01,20240909,4.61,N,058850,500,238 억,,1787929,N,N,35,N,00,N +20250319,140557,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2660,-5,5,-0.19,288949623,108463,29.16,2660,2680,2655,3460,1870,2665,2664.04,4.19,0,-15940,2745,2705,2675,2635,2605,2690,2620,238,795,500,1910,5,1,42685000,1135,21.63,0.56,12,0.25,123.00,4780.00,3815,20240313,-30.28,2360,20240909,12.71,3050,-12.79,20250206,2645,0.57,20250318,3775,-29.54,20240319,2360,12.71,20240909,4.61,N,058850,500,238 억,,1787929,N,N,35,N,00,N +20250319,130555,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2665,0,3,0.00,257548090,96664,25.99,2660,2680,2660,3460,1870,2665,2664.36,4.19,0,-15228,2745,2705,2675,2635,2605,2690,2620,238,795,500,1910,5,1,42685000,1138,21.67,0.56,12,0.23,123.00,4780.00,3815,20240313,-30.14,2360,20240909,12.92,3050,-12.62,20250206,2645,0.76,20250318,3775,-29.40,20240319,2360,12.92,20240909,4.61,N,058850,500,238 억,,1787929,N,N,35,N,00,N +20250319,120555,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2670,5,2,0.19,186986678,70162,18.86,2660,2680,2660,3460,1870,2665,2665.07,4.19,0,-12464,2745,2705,2675,2635,2605,2690,2620,238,795,500,1910,5,1,42685000,1140,21.71,0.56,12,0.16,123.00,4780.00,3815,20240313,-30.01,2360,20240909,13.14,3050,-12.46,20250206,2645,0.95,20250318,3775,-29.27,20240319,2360,13.14,20240909,4.61,N,058850,500,238 억,,1787929,N,N,35,N,00,N +20250319,110555,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2670,5,2,0.19,170862951,64119,17.24,2660,2680,2660,3460,1870,2665,2664.78,4.19,0,-12739,2745,2705,2675,2635,2605,2690,2620,238,795,500,1910,5,1,42685000,1140,21.71,0.56,12,0.15,123.00,4780.00,3815,20240313,-30.01,2360,20240909,13.14,3050,-12.46,20250206,2645,0.95,20250318,3775,-29.27,20240319,2360,13.14,20240909,4.61,N,058850,500,238 억,,1787929,N,N,35,N,00,N +20250319,100556,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2670,5,2,0.19,106133312,39829,10.71,2660,2680,2660,3460,1870,2665,2664.72,4.19,0,-264,2745,2705,2675,2635,2605,2690,2620,238,795,500,1910,5,1,42685000,1140,21.71,0.56,12,0.09,123.00,4780.00,3815,20240313,-30.01,2360,20240909,13.14,3050,-12.46,20250206,2645,0.95,20250318,3775,-29.27,20240319,2360,13.14,20240909,4.61,N,058850,500,238 억,,1787929,N,N,35,N,00,N +20250319,090557,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2675,10,2,0.38,6291795,2357,0.63,2660,2675,2660,3460,1870,2665,2669.41,4.19,0,166,2745,2705,2675,2635,2605,2690,2620,238,795,500,1910,5,1,42685000,1142,21.75,0.56,12,0.01,123.00,4780.00,3815,20240313,-29.88,2360,20240909,13.35,3050,-12.30,20250206,2645,1.13,20250318,3775,-29.14,20240319,2360,13.35,20240909,4.61,N,058850,500,238 억,,1787929,N,N,35,N,00,N 20250318,160553,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2665,-40,5,-1.48,960057079,359162,196.52,2705,2715,2645,3515,1895,2705,2673.07,4.17,0,2125,2755,2730,2710,2685,2665,2727,2682,238,810,500,1940,5,1,42685000,1138,21.67,0.56,12,0.84,123.00,4780.00,3820,20240306,-30.24,2360,20240909,12.92,3050,-12.62,20250206,2645,0.76,20250318,3790,-29.68,20240318,2360,12.92,20240909,4.65,N,058850,500,238 억,,1779565,N,N,35,N,00,N 20250318,150556,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2685,-20,5,-0.74,894213509,334480,183.01,2705,2715,2645,3515,1895,2705,2673.44,4.17,0,10830,2755,2730,2710,2685,2665,2727,2682,238,810,500,1940,5,1,42685000,1146,21.83,0.56,12,0.78,123.00,4780.00,3820,20240306,-29.71,2360,20240909,13.77,3050,-11.97,20250206,2645,1.51,20250318,3790,-29.16,20240318,2360,13.77,20240909,4.65,N,058850,500,238 억,,1779565,N,N,6,N,00,N 20250318,140554,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2680,-25,5,-0.92,779482828,291559,159.53,2705,2715,2645,3515,1895,2705,2673.50,4.17,0,42215,2755,2730,2710,2685,2665,2727,2682,238,810,500,1940,5,1,42685000,1144,21.79,0.56,12,0.68,123.00,4780.00,3820,20240306,-29.84,2360,20240909,13.56,3050,-12.13,20250206,2645,1.32,20250318,3790,-29.29,20240318,2360,13.56,20240909,4.65,N,058850,500,238 억,,1779565,N,N,6,N,00,N diff --git a/058860/price/prices-20250301.csv b/058860/price/prices-20250301.csv index fc5d7c2ded52..52a28810a395 100644 --- a/058860/price/prices-20250301.csv +++ b/058860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160555,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2575,-15,5,-0.58,244522597,94962,152.61,2580,2590,2565,3365,1815,2590,2574.95,2.61,0,-35817,2620,2605,2590,2575,2560,2597,2567,174,775,500,1960,5,1,34802000,896,7.55,0.41,12,0.27,341.00,6331.00,3045,20240930,-15.44,2305,20240805,11.71,2950,-12.71,20250106,2565,0.39,20250319,3045,-15.44,20240930,2305,11.71,20240805,3.05,N,058860,500,174 억,,910045,N,N,3,N,00,N +20250319,150555,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2575,-15,5,-0.58,229052717,88951,142.95,2580,2590,2565,3365,1815,2590,2575.04,2.61,0,-34138,2620,2605,2590,2575,2560,2597,2567,174,775,500,1960,5,1,34802000,896,7.55,0.41,12,0.26,341.00,6331.00,3045,20240930,-15.44,2305,20240805,11.71,2950,-12.71,20250106,2565,0.39,20250319,3045,-15.44,20240930,2305,11.71,20240805,3.05,N,058860,500,174 억,,910045,N,N,31,N,00,N +20250319,140557,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2570,-20,5,-0.77,177247012,68795,110.55,2580,2590,2570,3365,1815,2590,2576.45,2.61,0,-27610,2620,2605,2590,2575,2560,2597,2567,174,775,500,1960,5,1,34802000,894,7.54,0.41,12,0.20,341.00,6331.00,3045,20240930,-15.60,2305,20240805,11.50,2950,-12.88,20250106,2570,0.00,20250319,3045,-15.60,20240930,2305,11.50,20240805,3.05,N,058860,500,174 억,,910045,N,N,31,N,00,N +20250319,130555,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2570,-20,5,-0.77,150510332,58396,93.84,2580,2590,2570,3365,1815,2590,2577.41,2.61,0,-22046,2620,2605,2590,2575,2560,2597,2567,174,775,500,1960,5,1,34802000,894,7.54,0.41,12,0.17,341.00,6331.00,3045,20240930,-15.60,2305,20240805,11.50,2950,-12.88,20250106,2570,0.00,20250319,3045,-15.60,20240930,2305,11.50,20240805,3.05,N,058860,500,174 억,,910045,N,N,31,N,00,N +20250319,120555,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2585,-5,5,-0.19,117119337,45429,73.01,2580,2590,2570,3365,1815,2590,2578.07,2.61,0,-15522,2620,2605,2590,2575,2560,2597,2567,174,775,500,1960,5,1,34802000,900,7.58,0.41,12,0.13,341.00,6331.00,3045,20240930,-15.11,2305,20240805,12.15,2950,-12.37,20250106,2570,0.58,20250319,3045,-15.11,20240930,2305,12.15,20240805,3.05,N,058860,500,174 억,,910045,N,N,31,N,00,N +20250319,110555,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2575,-15,5,-0.58,55246465,21426,34.43,2580,2590,2575,3365,1815,2590,2578.48,2.61,0,-11493,2620,2605,2590,2575,2560,2597,2567,174,775,500,1960,5,1,34802000,896,7.55,0.41,12,0.06,341.00,6331.00,3045,20240930,-15.44,2305,20240805,11.71,2950,-12.71,20250106,2570,0.19,20250311,3045,-15.44,20240930,2305,11.71,20240805,3.05,N,058860,500,174 억,,910045,N,N,31,N,00,N +20250319,100556,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2585,-5,5,-0.19,33806663,13107,21.06,2580,2590,2575,3365,1815,2590,2579.28,2.61,0,-7114,2620,2605,2590,2575,2560,2597,2567,174,775,500,1960,5,1,34802000,900,7.58,0.41,12,0.04,341.00,6331.00,3045,20240930,-15.11,2305,20240805,12.15,2950,-12.37,20250106,2570,0.58,20250311,3045,-15.11,20240930,2305,12.15,20240805,3.05,N,058860,500,174 억,,910045,N,N,31,N,00,N +20250319,090557,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2590,0,3,0.00,6280810,2432,3.91,2580,2590,2580,3365,1815,2590,2582.57,2.61,0,-269,2620,2605,2590,2575,2560,2597,2567,174,775,500,1960,5,1,34802000,901,7.60,0.41,12,0.01,341.00,6331.00,3045,20240930,-14.94,2305,20240805,12.36,2950,-12.20,20250106,2570,0.78,20250311,3045,-14.94,20240930,2305,12.36,20240805,3.05,N,058860,500,174 억,,910045,N,N,31,N,00,N 20250318,160553,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2590,-10,5,-0.38,159240354,61526,106.76,2605,2605,2575,3380,1820,2600,2588.15,2.70,0,-30692,2626,2612,2601,2587,2576,2607,2582,174,780,500,1970,5,1,34802000,901,7.60,0.41,12,0.18,341.00,6331.00,3060,20240306,-15.36,2305,20240805,12.36,2950,-12.20,20250106,2570,0.78,20250311,3045,-14.94,20240930,2305,12.36,20240805,3.00,N,058860,500,174 억,,940710,N,N,31,N,00,N 20250318,150556,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2590,-10,5,-0.38,142164589,54923,95.30,2605,2605,2575,3380,1820,2600,2588.43,2.70,0,-29551,2626,2612,2601,2587,2576,2607,2582,174,780,500,1970,5,1,34802000,901,7.60,0.41,12,0.16,341.00,6331.00,3060,20240306,-15.36,2305,20240805,12.36,2950,-12.20,20250106,2570,0.78,20250311,3045,-14.94,20240930,2305,12.36,20240805,3.00,N,058860,500,174 억,,940710,N,N,9,N,00,N 20250318,140555,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2585,-15,5,-0.58,105022509,40530,70.33,2605,2605,2580,3380,1820,2600,2591.23,2.70,0,-23417,2626,2612,2601,2587,2576,2607,2582,174,780,500,1970,5,1,34802000,900,7.58,0.41,12,0.12,341.00,6331.00,3060,20240306,-15.52,2305,20240805,12.15,2950,-12.37,20250106,2570,0.58,20250311,3045,-15.11,20240930,2305,12.15,20240805,3.00,N,058860,500,174 억,,940710,N,N,9,N,00,N diff --git a/058970/price/prices-20250301.csv b/058970/price/prices-20250301.csv index 5f6ea05c5608..d2465ef29b7c 100644 --- a/058970/price/prices-20250301.csv +++ b/058970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160555,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,59400,-1800,5,-2.94,10461799050,172597,35.87,61600,62900,58900,79500,42900,61200,60616.36,4.65,0,-9685,67200,64200,58800,55800,50400,65700,57300,65,18300,500,42840,100,1,12211391,7254,37.31,8.16,12,1.41,1592.00,7276.00,84100,20250206,-29.37,37900,20240808,56.73,84100,-29.37,20250206,51700,14.89,20250311,84100,-29.37,20250206,37900,56.73,20240808,2.65,N,058970,500,64 억,,567889,N,N,167,N,00,N +20250319,150556,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,59400,-1800,5,-2.94,9818074950,161804,33.63,61600,62900,58900,79500,42900,61200,60678.71,4.65,0,-5912,67200,64200,58800,55800,50400,65700,57300,65,18300,500,42840,100,1,12211391,7254,37.31,8.16,12,1.33,1592.00,7276.00,84100,20250206,-29.37,37900,20240808,56.73,84100,-29.37,20250206,51700,14.89,20250311,84100,-29.37,20250206,37900,56.73,20240808,2.65,N,058970,500,64 억,,567889,N,N,63,N,00,N +20250319,140558,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,59400,-1800,5,-2.94,9270588650,152594,31.71,61600,62900,58900,79500,42900,61200,60753.21,4.65,0,-1066,67200,64200,58800,55800,50400,65700,57300,65,18300,500,42840,100,1,12211391,7254,37.31,8.16,12,1.25,1592.00,7276.00,84100,20250206,-29.37,37900,20240808,56.73,84100,-29.37,20250206,51700,14.89,20250311,84100,-29.37,20250206,37900,56.73,20240808,2.65,N,058970,500,64 억,,567889,N,N,63,N,00,N +20250319,130556,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,59600,-1600,5,-2.61,8555644400,140510,29.20,61600,62900,59200,79500,42900,61200,60889.86,4.65,0,-1506,67200,64200,58800,55800,50400,65700,57300,65,18300,500,42840,100,1,12211391,7278,37.44,8.19,12,1.15,1592.00,7276.00,84100,20250206,-29.13,37900,20240808,57.26,84100,-29.13,20250206,51700,15.28,20250311,84100,-29.13,20250206,37900,57.26,20240808,2.65,N,058970,500,64 억,,567889,N,N,63,N,00,N +20250319,120556,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,59900,-1300,5,-2.12,7870362200,129005,26.81,61600,62900,59500,79500,42900,61200,61008.15,4.65,0,-2849,67200,64200,58800,55800,50400,65700,57300,65,18300,500,42840,100,1,12211391,7315,37.63,8.23,12,1.06,1592.00,7276.00,84100,20250206,-28.78,37900,20240808,58.05,84100,-28.78,20250206,51700,15.86,20250311,84100,-28.78,20250206,37900,58.05,20240808,2.65,N,058970,500,64 억,,567889,N,N,63,N,00,N +20250319,110555,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,59700,-1500,5,-2.45,7424106350,121568,25.27,61600,62900,59500,79500,42900,61200,61069.54,4.65,0,-2302,67200,64200,58800,55800,50400,65700,57300,65,18300,500,42840,100,1,12211391,7290,37.50,8.21,12,1.00,1592.00,7276.00,84100,20250206,-29.01,37900,20240808,57.52,84100,-29.01,20250206,51700,15.47,20250311,84100,-29.01,20250206,37900,57.52,20240808,2.65,N,058970,500,64 억,,567889,N,N,63,N,00,N +20250319,100557,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,60300,-900,5,-1.47,5534727000,90033,18.71,61600,62900,60200,79500,42900,61200,61474.52,4.65,0,-6652,67200,64200,58800,55800,50400,65700,57300,65,18300,500,42840,100,1,12211391,7363,37.88,8.29,12,0.74,1592.00,7276.00,84100,20250206,-28.30,37900,20240808,59.10,84100,-28.30,20250206,51700,16.63,20250311,84100,-28.30,20250206,37900,59.10,20240808,2.65,N,058970,500,64 억,,567889,N,N,63,N,00,N +20250319,090558,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,62600,1400,2,2.29,1425690850,23016,4.78,61600,62600,61500,79500,42900,61200,61944.47,4.65,0,-1737,67200,64200,58800,55800,50400,65700,57300,65,18300,500,42840,100,1,12211391,7644,39.32,8.60,12,0.19,1592.00,7276.00,84100,20250206,-25.56,37900,20240808,65.17,84100,-25.56,20250206,51700,21.08,20250311,84100,-25.56,20250206,37900,65.17,20240808,2.65,N,058970,500,64 억,,567889,N,N,63,N,00,N 20250318,160553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,61200,7900,2,14.82,27997939000,479393,361.26,53900,61800,53400,69200,37400,53300,58398.55,5.21,0,-66282,55766,54532,53466,52232,51166,54000,51700,65,15900,500,37310,100,1,12211391,7473,38.44,8.41,12,3.93,1592.00,7276.00,84100,20250206,-27.23,37900,20240808,61.48,84100,-27.23,20250206,51700,18.38,20250311,84100,-27.23,20250206,37900,61.48,20240808,2.64,N,058970,500,64 억,,636402,N,N,63,N,00,N 20250318,150556,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,61400,8100,2,15.20,26783330600,459553,346.31,53900,61800,53400,69200,37400,53300,58281.27,5.21,0,-62217,55766,54532,53466,52232,51166,54000,51700,65,15900,500,37310,100,1,12211391,7498,38.57,8.44,12,3.76,1592.00,7276.00,84100,20250206,-26.99,37900,20240808,62.01,84100,-26.99,20250206,51700,18.76,20250311,84100,-26.99,20250206,37900,62.01,20240808,2.64,N,058970,500,64 억,,636402,N,N,193,N,00,N 20250318,140555,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,60300,7000,2,13.13,19970435550,347797,262.09,53900,60500,53400,69200,37400,53300,57419.80,5.21,0,-37114,55766,54532,53466,52232,51166,54000,51700,65,15900,500,37310,100,1,12211391,7363,37.88,8.29,12,2.85,1592.00,7276.00,84100,20250206,-28.30,37900,20240808,59.10,84100,-28.30,20250206,51700,16.63,20250311,84100,-28.30,20250206,37900,59.10,20240808,2.64,N,058970,500,64 억,,636402,N,N,193,N,00,N diff --git a/059090/price/prices-20250301.csv b/059090/price/prices-20250301.csv index cfe7f8cbb5e8..0b8c1f07ffb7 100644 --- a/059090/price/prices-20250301.csv +++ b/059090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160555,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9760,-140,5,-1.41,2178067195,221056,60.07,9820,10000,9700,12870,6930,9900,9853.15,11.68,0,5365,10460,10180,10020,9740,9580,10100,9660,167,2970,500,7120,10,1,33416778,3261,-11.96,3.47,12,0.66,-816.00,2812.00,19860,20240619,-50.86,6980,20241209,39.83,10300,-5.24,20250318,8000,22.00,20250102,19860,-50.86,20240619,6980,39.83,20241209,2.06,N,059090,500,167 억,,3902237,N,N,124,N,00,N +20250319,150556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9800,-100,5,-1.01,2041156045,207088,56.27,9820,10000,9700,12870,6930,9900,9856.47,11.68,0,4508,10460,10180,10020,9740,9580,10100,9660,167,2970,500,7120,10,1,33416778,3275,-12.01,3.49,12,0.62,-816.00,2812.00,19860,20240619,-50.65,6980,20241209,40.40,10300,-4.85,20250318,8000,22.50,20250102,19860,-50.65,20240619,6980,40.40,20241209,2.06,N,059090,500,167 억,,3902237,N,N,1275,N,00,N +20250319,140558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9780,-120,5,-1.21,1655678155,167711,45.57,9820,10000,9700,12870,6930,9900,9872.21,11.68,0,-3267,10460,10180,10020,9740,9580,10100,9660,167,2970,500,7120,10,1,33416778,3268,-11.99,3.48,12,0.50,-816.00,2812.00,19860,20240619,-50.76,6980,20241209,40.11,10300,-5.05,20250318,8000,22.25,20250102,19860,-50.76,20240619,6980,40.11,20241209,2.06,N,059090,500,167 억,,3902237,N,N,1275,N,00,N +20250319,130556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9870,-30,5,-0.30,1346782975,136254,37.02,9820,10000,9700,12870,6930,9900,9884.36,11.68,0,-5430,10460,10180,10020,9740,9580,10100,9660,167,2970,500,7120,10,1,33416778,3298,-12.10,3.51,12,0.41,-816.00,2812.00,19860,20240619,-50.30,6980,20241209,41.40,10300,-4.17,20250318,8000,23.38,20250102,19860,-50.30,20240619,6980,41.40,20241209,2.06,N,059090,500,167 억,,3902237,N,N,1275,N,00,N +20250319,120556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9900,0,3,0.00,1213155810,122702,33.34,9820,10000,9700,12870,6930,9900,9887.01,11.68,0,-6416,10460,10180,10020,9740,9580,10100,9660,167,2970,500,7120,10,1,33416778,3308,-12.13,3.52,12,0.37,-816.00,2812.00,19860,20240619,-50.15,6980,20241209,41.83,10300,-3.88,20250318,8000,23.75,20250102,19860,-50.15,20240619,6980,41.83,20241209,2.06,N,059090,500,167 억,,3902237,N,N,1275,N,00,N +20250319,110556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9850,-50,5,-0.51,983662700,99478,27.03,9820,10000,9700,12870,6930,9900,9888.24,11.68,0,-17026,10460,10180,10020,9740,9580,10100,9660,167,2970,500,7120,10,1,33416778,3292,-12.07,3.50,12,0.30,-816.00,2812.00,19860,20240619,-50.40,6980,20241209,41.12,10300,-4.37,20250318,8000,23.12,20250102,19860,-50.40,20240619,6980,41.12,20241209,2.06,N,059090,500,167 억,,3902237,N,N,1275,N,00,N +20250319,100557,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9890,-10,5,-0.10,633214205,64070,17.41,9820,10000,9700,12870,6930,9900,9883.16,11.68,0,-6456,10460,10180,10020,9740,9580,10100,9660,167,2970,500,7120,10,1,33416778,3305,-12.12,3.52,12,0.19,-816.00,2812.00,19860,20240619,-50.20,6980,20241209,41.69,10300,-3.98,20250318,8000,23.62,20250102,19860,-50.20,20240619,6980,41.69,20241209,2.06,N,059090,500,167 억,,3902237,N,N,1275,N,00,N +20250319,090558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9890,-10,5,-0.10,176675360,17905,4.87,9820,10000,9700,12870,6930,9900,9867.38,11.68,0,-33,10460,10180,10020,9740,9580,10100,9660,167,2970,500,7120,10,1,33416778,3305,-12.12,3.52,12,0.05,-816.00,2812.00,19860,20240619,-50.20,6980,20241209,41.69,10300,-3.98,20250318,8000,23.62,20250102,19860,-50.20,20240619,6980,41.69,20241209,2.06,N,059090,500,167 억,,3902237,N,N,1275,N,00,N 20250318,160554,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9900,-280,5,-2.75,3657923100,366990,54.55,10300,10300,9860,13230,7130,10180,9967.39,11.51,0,-43727,10506,10342,10096,9932,9686,10425,10015,167,3050,500,7320,10,1,33416778,3308,-12.13,3.52,12,1.10,-816.00,2812.00,19860,20240619,-50.15,6980,20241209,41.83,10300,-3.88,20250318,8000,23.75,20250102,19860,-50.15,20240619,6980,41.83,20241209,1.96,N,059090,500,167 억,,3844630,N,N,1275,N,00,N 20250318,150556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9950,-230,5,-2.26,3480606310,349098,51.89,10300,10300,9860,13230,7130,10180,9970.28,11.51,0,-43027,10506,10342,10096,9932,9686,10425,10015,167,3050,500,7320,10,1,33416778,3325,-12.19,3.54,12,1.04,-816.00,2812.00,19860,20240619,-49.90,6980,20241209,42.55,10300,-3.40,20250318,8000,24.38,20250102,19860,-49.90,20240619,6980,42.55,20241209,1.96,N,059090,500,167 억,,3844630,N,N,929,N,00,N 20250318,140555,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9880,-300,5,-2.95,3122062855,312848,46.51,10300,10300,9860,13230,7130,10180,9979.49,11.51,0,-39543,10506,10342,10096,9932,9686,10425,10015,167,3050,500,7320,10,1,33416778,3302,-12.11,3.51,12,0.94,-816.00,2812.00,19860,20240619,-50.25,6980,20241209,41.55,10300,-4.08,20250318,8000,23.50,20250102,19860,-50.25,20240619,6980,41.55,20241209,1.96,N,059090,500,167 억,,3844630,N,N,929,N,00,N diff --git a/059100/price/prices-20250301.csv b/059100/price/prices-20250301.csv index af05999e2b98..39416006eca6 100644 --- a/059100/price/prices-20250301.csv +++ b/059100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-40,5,-0.78,48118410,9437,224.58,5150,5160,5030,6690,3610,5150,5098.91,5.26,0,45,5170,5160,5140,5130,5110,5165,5135,35,1540,500,3290,10,1,7070860,361,-13.45,0.93,12,0.13,-380.00,5523.00,6920,20240322,-26.16,4010,20240805,27.43,6290,-18.76,20250109,4720,8.26,20250102,6920,-26.16,20240322,4010,27.43,20240805,1.29,N,059100,500,35 억,,371733,N,N,0,N,00,N +20250319,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-60,5,-1.17,46467980,9114,216.90,5150,5160,5030,6690,3610,5150,5098.53,5.26,0,318,5170,5160,5140,5130,5110,5165,5135,35,1540,500,3290,10,1,7070860,360,-13.39,0.92,12,0.13,-380.00,5523.00,6920,20240322,-26.45,4010,20240805,26.93,6290,-19.08,20250109,4720,7.84,20250102,6920,-26.45,20240322,4010,26.93,20240805,1.29,N,059100,500,35 억,,371733,N,N,0,N,00,N +20250319,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-20,5,-0.39,35258220,6907,164.37,5150,5160,5080,6690,3610,5150,5104.71,5.26,0,-110,5170,5160,5140,5130,5110,5165,5135,35,1540,500,3290,10,1,7070860,363,-13.50,0.93,12,0.10,-380.00,5523.00,6920,20240322,-25.87,4010,20240805,27.93,6290,-18.44,20250109,4720,8.69,20250102,6920,-25.87,20240322,4010,27.93,20240805,1.29,N,059100,500,35 억,,371733,N,N,0,N,00,N +20250319,130556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-10,5,-0.19,21467180,4197,99.88,5150,5160,5100,6690,3610,5150,5114.89,5.26,0,-110,5170,5160,5140,5130,5110,5165,5135,35,1540,500,3290,10,1,7070860,363,-13.53,0.93,12,0.06,-380.00,5523.00,6920,20240322,-25.72,4010,20240805,28.18,6290,-18.28,20250109,4720,8.90,20250102,6920,-25.72,20240322,4010,28.18,20240805,1.29,N,059100,500,35 억,,371733,N,N,0,N,00,N +20250319,120556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-10,5,-0.19,21467180,4197,99.88,5150,5160,5100,6690,3610,5150,5114.89,5.26,0,-110,5170,5160,5140,5130,5110,5165,5135,35,1540,500,3290,10,1,7070860,363,-13.53,0.93,12,0.06,-380.00,5523.00,6920,20240322,-25.72,4010,20240805,28.18,6290,-18.28,20250109,4720,8.90,20250102,6920,-25.72,20240322,4010,28.18,20240805,1.29,N,059100,500,35 억,,371733,N,N,0,N,00,N +20250319,110556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-20,5,-0.39,21410840,4186,99.62,5150,5160,5100,6690,3610,5150,5114.87,5.26,0,-100,5170,5160,5140,5130,5110,5165,5135,35,1540,500,3290,10,1,7070860,363,-13.50,0.93,12,0.06,-380.00,5523.00,6920,20240322,-25.87,4010,20240805,27.93,6290,-18.44,20250109,4720,8.69,20250102,6920,-25.87,20240322,4010,27.93,20240805,1.29,N,059100,500,35 억,,371733,N,N,0,N,00,N +20250319,100557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-10,5,-0.19,20280910,3965,94.36,5150,5160,5100,6690,3610,5150,5114.98,5.26,0,-102,5170,5160,5140,5130,5110,5165,5135,35,1540,500,3290,10,1,7070860,363,-13.53,0.93,12,0.06,-380.00,5523.00,6920,20240322,-25.72,4010,20240805,28.18,6290,-18.28,20250109,4720,8.90,20250102,6920,-25.72,20240322,4010,28.18,20240805,1.29,N,059100,500,35 억,,371733,N,N,0,N,00,N +20250319,090558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,0,3,0.00,1154680,224,5.33,5150,5160,5150,6690,3610,5150,5154.82,5.26,0,122,5170,5160,5140,5130,5110,5165,5135,35,1540,500,3290,10,1,7070860,364,-13.55,0.93,12,0.00,-380.00,5523.00,6920,20240322,-25.58,4010,20240805,28.43,6290,-18.12,20250109,4720,9.11,20250102,6920,-25.58,20240322,4010,28.43,20240805,1.29,N,059100,500,35 억,,371733,N,N,0,N,00,N 20250318,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,20,2,0.39,21560500,4201,32.08,5130,5150,5120,6660,3600,5130,5132.23,5.25,0,198,5216,5172,5086,5042,4956,5195,5065,35,1530,500,3280,10,1,7070860,364,-13.55,0.93,12,0.06,-380.00,5523.00,6920,20240322,-25.58,4010,20240805,28.43,6290,-18.12,20250109,4720,9.11,20250102,6920,-25.58,20240322,4010,28.43,20240805,1.28,N,059100,500,35 억,,371541,N,N,0,N,00,N 20250318,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,10,2,0.19,21472950,4184,31.95,5130,5150,5120,6660,3600,5130,5132.16,5.25,0,192,5216,5172,5086,5042,4956,5195,5065,35,1530,500,3280,10,1,7070860,363,-13.53,0.93,12,0.06,-380.00,5523.00,6920,20240322,-25.72,4010,20240805,28.18,6290,-18.28,20250109,4720,8.90,20250102,6920,-25.72,20240322,4010,28.18,20240805,1.28,N,059100,500,35 억,,371541,N,N,0,N,00,N 20250318,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,10,2,0.19,17186360,3350,25.58,5130,5150,5120,6660,3600,5130,5130.26,5.25,0,109,5216,5172,5086,5042,4956,5195,5065,35,1530,500,3280,10,1,7070860,363,-13.53,0.93,12,0.05,-380.00,5523.00,6920,20240322,-25.72,4010,20240805,28.18,6290,-18.28,20250109,4720,8.90,20250102,6920,-25.72,20240322,4010,28.18,20240805,1.28,N,059100,500,35 억,,371541,N,N,0,N,00,N diff --git a/059120/price/prices-20250301.csv b/059120/price/prices-20250301.csv index 9f22730a9605..af2f62ee3ece 100644 --- a/059120/price/prices-20250301.csv +++ b/059120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,-250,5,-3.14,263715450,34029,57.13,8030,8030,7670,10330,5570,7950,7750.05,1.14,0,-3067,8276,8112,7956,7792,7636,8035,7715,51,2380,500,5080,10,1,9748596,751,150.98,1.58,12,0.35,51.00,4867.00,14280,20240322,-46.08,5200,20241210,48.08,9470,-18.69,20250203,6850,12.41,20250304,14280,-46.08,20240322,5200,48.08,20241210,4.96,N,059120,500,50 억,,111456,N,N,0,N,00,N +20250319,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,-220,5,-2.77,252529230,32577,54.69,8030,8030,7670,10330,5570,7950,7751.76,1.14,0,-3039,8276,8112,7956,7792,7636,8035,7715,51,2380,500,5080,10,1,9748596,754,151.57,1.59,12,0.33,51.00,4867.00,14280,20240322,-45.87,5200,20241210,48.65,9470,-18.37,20250203,6850,12.85,20250304,14280,-45.87,20240322,5200,48.65,20241210,4.96,N,059120,500,50 억,,111456,N,N,0,N,00,N +20250319,140559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-260,5,-3.27,244818600,31578,53.01,8030,8030,7670,10330,5570,7950,7752.82,1.14,0,-2893,8276,8112,7956,7792,7636,8035,7715,51,2380,500,5080,10,1,9748596,750,150.78,1.58,12,0.32,51.00,4867.00,14280,20240322,-46.15,5200,20241210,47.88,9470,-18.80,20250203,6850,12.26,20250304,14280,-46.15,20240322,5200,47.88,20241210,4.96,N,059120,500,50 억,,111456,N,N,0,N,00,N +20250319,130557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-260,5,-3.27,226649860,29219,49.05,8030,8030,7670,10330,5570,7950,7756.93,1.14,0,-1012,8276,8112,7956,7792,7636,8035,7715,51,2380,500,5080,10,1,9748596,750,150.78,1.58,12,0.30,51.00,4867.00,14280,20240322,-46.15,5200,20241210,47.88,9470,-18.80,20250203,6850,12.26,20250304,14280,-46.15,20240322,5200,47.88,20241210,4.96,N,059120,500,50 억,,111456,N,N,0,N,00,N +20250319,120556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7750,-200,5,-2.52,204371140,26328,44.20,8030,8030,7670,10330,5570,7950,7762.50,1.14,0,-568,8276,8112,7956,7792,7636,8035,7715,51,2380,500,5080,10,1,9748596,756,151.96,1.59,12,0.27,51.00,4867.00,14280,20240322,-45.73,5200,20241210,49.04,9470,-18.16,20250203,6850,13.14,20250304,14280,-45.73,20240322,5200,49.04,20241210,4.96,N,059120,500,50 억,,111456,N,N,0,N,00,N +20250319,110556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,-220,5,-2.77,174932730,22515,37.80,8030,8030,7670,10330,5570,7950,7769.61,1.14,0,-1857,8276,8112,7956,7792,7636,8035,7715,51,2380,500,5080,10,1,9748596,754,151.57,1.59,12,0.23,51.00,4867.00,14280,20240322,-45.87,5200,20241210,48.65,9470,-18.37,20250203,6850,12.85,20250304,14280,-45.87,20240322,5200,48.65,20241210,4.96,N,059120,500,50 억,,111456,N,N,0,N,00,N +20250319,100558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,-190,5,-2.39,113969740,14601,24.51,8030,8030,7730,10330,5570,7950,7805.61,1.14,0,-3622,8276,8112,7956,7792,7636,8035,7715,51,2380,500,5080,10,1,9748596,756,152.16,1.59,12,0.15,51.00,4867.00,14280,20240322,-45.66,5200,20241210,49.23,9470,-18.06,20250203,6850,13.28,20250304,14280,-45.66,20240322,5200,49.23,20241210,4.96,N,059120,500,50 억,,111456,N,N,0,N,00,N +20250319,090559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,20,2,0.25,11489920,1452,2.44,8030,8030,7850,10330,5570,7950,7913.17,1.14,0,142,8276,8112,7956,7792,7636,8035,7715,51,2380,500,5080,10,1,9748596,777,156.27,1.64,12,0.01,51.00,4867.00,14280,20240322,-44.19,5200,20241210,53.27,9470,-15.84,20250203,6850,16.35,20250304,14280,-44.19,20240322,5200,53.27,20241210,4.96,N,059120,500,50 억,,111456,N,N,0,N,00,N 20250318,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,-130,5,-1.61,471625960,59466,27.42,8010,8120,7800,10500,5660,8080,7931.00,1.10,0,3868,8553,8316,8013,7776,7473,8435,7895,51,2420,500,5170,10,1,9748596,775,155.88,1.63,12,0.61,51.00,4867.00,14280,20240322,-44.33,5200,20241210,52.88,9470,-16.05,20250203,6850,16.06,20250304,14280,-44.33,20240322,5200,52.88,20241210,4.92,N,059120,500,50 억,,107515,N,N,0,N,00,N 20250318,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,-120,5,-1.49,428647720,54047,24.92,8010,8120,7800,10500,5660,8080,7931.02,1.10,0,1528,8553,8316,8013,7776,7473,8435,7895,51,2420,500,5170,10,1,9748596,776,156.08,1.64,12,0.55,51.00,4867.00,14280,20240322,-44.26,5200,20241210,53.08,9470,-15.95,20250203,6850,16.20,20250304,14280,-44.26,20240322,5200,53.08,20241210,4.92,N,059120,500,50 억,,107515,N,N,0,N,00,N 20250318,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7890,-190,5,-2.35,377314250,47566,21.93,8010,8120,7800,10500,5660,8080,7932.44,1.10,0,2474,8553,8316,8013,7776,7473,8435,7895,51,2420,500,5170,10,1,9748596,769,154.71,1.62,12,0.49,51.00,4867.00,14280,20240322,-44.75,5200,20241210,51.73,9470,-16.68,20250203,6850,15.18,20250304,14280,-44.75,20240322,5200,51.73,20241210,4.92,N,059120,500,50 억,,107515,N,N,0,N,00,N diff --git a/059210/price/prices-20250301.csv b/059210/price/prices-20250301.csv index dc00b845a828..c82b5849ce4e 100644 --- a/059210/price/prices-20250301.csv +++ b/059210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4410,-110,5,-2.43,702737810,159191,41.67,4470,4485,4380,5870,3165,4520,4414.42,5.42,0,-231,4680,4600,4475,4395,4270,4640,4435,119,1350,500,3250,5,1,23862351,1052,10.45,1.44,12,0.67,422.00,3055.00,5430,20240314,-18.78,3210,20241209,37.38,4765,-7.45,20250317,3675,20.00,20250102,5240,-15.84,20240517,3210,37.38,20241209,3.92,N,059210,500,119 억,,1293460,N,N,0,N,00,N +20250319,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4390,-130,5,-2.88,645830760,146261,38.29,4470,4485,4380,5870,3165,4520,4415.59,5.42,0,-2624,4680,4600,4475,4395,4270,4640,4435,119,1350,500,3250,5,1,23862351,1048,10.40,1.44,12,0.61,422.00,3055.00,5430,20240314,-19.15,3210,20241209,36.76,4765,-7.87,20250317,3675,19.46,20250102,5240,-16.22,20240517,3210,36.76,20241209,3.92,N,059210,500,119 억,,1293460,N,N,0,N,00,N +20250319,140559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4455,-65,5,-1.44,434176835,98191,25.70,4470,4485,4380,5870,3165,4520,4421.74,5.42,0,-674,4680,4600,4475,4395,4270,4640,4435,119,1350,500,3250,5,1,23862351,1063,10.56,1.46,12,0.41,422.00,3055.00,5430,20240314,-17.96,3210,20241209,38.79,4765,-6.51,20250317,3675,21.22,20250102,5240,-14.98,20240517,3210,38.79,20241209,3.92,N,059210,500,119 억,,1293460,N,N,0,N,00,N +20250319,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,-90,5,-1.99,417995725,94546,24.75,4470,4485,4380,5870,3165,4520,4421.06,5.42,0,182,4680,4600,4475,4395,4270,4640,4435,119,1350,500,3250,5,1,23862351,1057,10.50,1.45,12,0.40,422.00,3055.00,5430,20240314,-18.42,3210,20241209,38.01,4765,-7.03,20250317,3675,20.54,20250102,5240,-15.46,20240517,3210,38.01,20241209,3.92,N,059210,500,119 억,,1293460,N,N,0,N,00,N +20250319,120557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4420,-100,5,-2.21,408437850,92387,24.19,4470,4485,4380,5870,3165,4520,4420.92,5.42,0,68,4680,4600,4475,4395,4270,4640,4435,119,1350,500,3250,5,1,23862351,1055,10.47,1.45,12,0.39,422.00,3055.00,5430,20240314,-18.60,3210,20241209,37.69,4765,-7.24,20250317,3675,20.27,20250102,5240,-15.65,20240517,3210,37.69,20241209,3.92,N,059210,500,119 억,,1293460,N,N,0,N,00,N +20250319,110557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,-90,5,-1.99,354258435,80100,20.97,4470,4485,4380,5870,3165,4520,4422.68,5.42,0,18,4680,4600,4475,4395,4270,4640,4435,119,1350,500,3250,5,1,23862351,1057,10.50,1.45,12,0.34,422.00,3055.00,5430,20240314,-18.42,3210,20241209,38.01,4765,-7.03,20250317,3675,20.54,20250102,5240,-15.46,20240517,3210,38.01,20241209,3.92,N,059210,500,119 억,,1293460,N,N,0,N,00,N +20250319,100558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,-90,5,-1.99,180197650,40581,10.62,4470,4485,4415,5870,3165,4520,4440.40,5.42,0,-3698,4680,4600,4475,4395,4270,4640,4435,119,1350,500,3250,5,1,23862351,1057,10.50,1.45,12,0.17,422.00,3055.00,5430,20240314,-18.42,3210,20241209,38.01,4765,-7.03,20250317,3675,20.54,20250102,5240,-15.46,20240517,3210,38.01,20241209,3.92,N,059210,500,119 억,,1293460,N,N,0,N,00,N +20250319,090559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4470,-50,5,-1.11,30273230,6782,1.78,4470,4475,4445,5870,3165,4520,4463.60,5.42,0,-926,4680,4600,4475,4395,4270,4640,4435,119,1350,500,3250,5,1,23862351,1067,10.59,1.46,12,0.03,422.00,3055.00,5430,20240314,-17.68,3210,20241209,39.25,4765,-6.19,20250317,3675,21.63,20250102,5240,-14.69,20240517,3210,39.25,20241209,3.92,N,059210,500,119 억,,1293460,N,N,0,N,00,N 20250318,160554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,135,2,3.08,1702702608,379541,26.34,4370,4555,4350,5700,3070,4385,4486.21,5.27,0,38353,4895,4640,4510,4255,4125,4575,4190,119,1315,500,3150,5,1,23862351,1079,10.71,1.48,12,1.59,422.00,3055.00,5430,20240314,-16.76,3210,20241209,40.81,4765,-5.14,20250317,3675,22.99,20250102,5240,-13.74,20240517,3210,40.81,20241209,3.93,N,059210,500,119 억,,1256561,N,N,0,N,00,N 20250318,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,80,2,1.82,1629590503,363308,25.22,4370,4555,4350,5700,3070,4385,4485.42,5.27,0,40596,4895,4640,4510,4255,4125,4575,4190,119,1315,500,3150,5,1,23862351,1065,10.58,1.46,12,1.52,422.00,3055.00,5430,20240314,-17.77,3210,20241209,39.10,4765,-6.30,20250317,3675,21.50,20250102,5240,-14.79,20240517,3210,39.10,20241209,3.93,N,059210,500,119 억,,1256561,N,N,0,N,00,N 20250318,140556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4460,75,2,1.71,1536667368,342526,23.77,4370,4555,4350,5700,3070,4385,4486.28,5.27,0,36216,4895,4640,4510,4255,4125,4575,4190,119,1315,500,3150,5,1,23862351,1064,10.57,1.46,12,1.44,422.00,3055.00,5430,20240314,-17.86,3210,20241209,38.94,4765,-6.40,20250317,3675,21.36,20250102,5240,-14.89,20240517,3210,38.94,20241209,3.93,N,059210,500,119 억,,1256561,N,N,0,N,00,N diff --git a/059270/price/prices-20250301.csv b/059270/price/prices-20250301.csv index 85e63b5f025e..dac5a5099084 100644 --- a/059270/price/prices-20250301.csv +++ b/059270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6540,-130,5,-1.95,652372475,100271,136.60,6720,6720,6300,8670,4670,6670,6506.04,0.68,0,-4262,6870,6770,6720,6620,6570,6745,6595,56,2000,500,4660,10,1,11140799,729,-92.11,1.79,12,0.90,-71.00,3656.00,15360,20240318,-57.42,4700,20241204,39.15,9040,-27.65,20250210,5430,20.44,20250102,15320,-57.31,20240319,4700,39.15,20241204,1.44,N,059270,500,55 억,,75856,N,N,0,N,00,N +20250319,150557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6540,-130,5,-1.95,622557875,95694,130.37,6720,6720,6300,8670,4670,6670,6505.71,0.68,0,-4008,6870,6770,6720,6620,6570,6745,6595,56,2000,500,4660,10,1,11140799,729,-92.11,1.79,12,0.86,-71.00,3656.00,15360,20240318,-57.42,4700,20241204,39.15,9040,-27.65,20250210,5430,20.44,20250102,15320,-57.31,20240319,4700,39.15,20241204,1.44,N,059270,500,55 억,,75856,N,N,0,N,00,N +20250319,140559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6500,-170,5,-2.55,597500105,91842,125.12,6720,6720,6300,8670,4670,6670,6505.74,0.68,0,-4775,6870,6770,6720,6620,6570,6745,6595,56,2000,500,4660,10,1,11140799,724,-91.55,1.78,12,0.82,-71.00,3656.00,15360,20240318,-57.68,4700,20241204,38.30,9040,-28.10,20250210,5430,19.71,20250102,15320,-57.57,20240319,4700,38.30,20241204,1.44,N,059270,500,55 억,,75856,N,N,0,N,00,N +20250319,130557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6570,-100,5,-1.50,564903700,86847,118.32,6720,6720,6300,8670,4670,6670,6504.59,0.68,0,-4882,6870,6770,6720,6620,6570,6745,6595,56,2000,500,4660,10,1,11140799,732,-92.54,1.80,12,0.78,-71.00,3656.00,15360,20240318,-57.23,4700,20241204,39.79,9040,-27.32,20250210,5430,20.99,20250102,15320,-57.11,20240319,4700,39.79,20241204,1.44,N,059270,500,55 억,,75856,N,N,0,N,00,N +20250319,120557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6590,-80,5,-1.20,534116500,82152,111.92,6720,6720,6300,8670,4670,6670,6501.56,0.68,0,-6846,6870,6770,6720,6620,6570,6745,6595,56,2000,500,4660,10,1,11140799,734,-92.82,1.80,12,0.74,-71.00,3656.00,15360,20240318,-57.10,4700,20241204,40.21,9040,-27.10,20250210,5430,21.36,20250102,15320,-56.98,20240319,4700,40.21,20241204,1.44,N,059270,500,55 억,,75856,N,N,0,N,00,N +20250319,110557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6540,-130,5,-1.95,495843405,76328,103.98,6720,6720,6300,8670,4670,6670,6496.22,0.68,0,-9747,6870,6770,6720,6620,6570,6745,6595,56,2000,500,4660,10,1,11140799,729,-92.11,1.79,12,0.69,-71.00,3656.00,15360,20240318,-57.42,4700,20241204,39.15,9040,-27.65,20250210,5430,20.44,20250102,15320,-57.31,20240319,4700,39.15,20241204,1.44,N,059270,500,55 억,,75856,N,N,0,N,00,N +20250319,100558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6500,-170,5,-2.55,414914255,63903,87.06,6720,6720,6300,8670,4670,6670,6492.88,0.68,0,-9517,6870,6770,6720,6620,6570,6745,6595,56,2000,500,4660,10,1,11140799,724,-91.55,1.78,12,0.57,-71.00,3656.00,15360,20240318,-57.68,4700,20241204,38.30,9040,-28.10,20250210,5430,19.71,20250102,15320,-57.57,20240319,4700,38.30,20241204,1.44,N,059270,500,55 억,,75856,N,N,0,N,00,N +20250319,090559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6640,-30,5,-0.45,50372185,7563,10.30,6720,6720,6580,8670,4670,6670,6660.34,0.68,0,-2660,6870,6770,6720,6620,6570,6745,6595,56,2000,500,4660,10,1,11140799,740,-93.52,1.82,12,0.07,-71.00,3656.00,15360,20240318,-56.77,4700,20241204,41.28,9040,-26.55,20250210,5430,22.28,20250102,15320,-56.66,20240319,4700,41.28,20241204,1.44,N,059270,500,55 억,,75856,N,N,0,N,00,N 20250318,160555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6670,-30,5,-0.45,486381680,72626,59.33,6820,6820,6670,8710,4690,6700,6697.42,0.73,0,-5349,6926,6812,6726,6612,6526,6770,6570,56,2010,500,4690,10,1,11140799,743,-93.94,1.82,12,0.65,-71.00,3656.00,15360,20240318,-56.58,4700,20241204,41.91,9040,-26.22,20250210,5430,22.84,20250102,15360,-56.58,20240318,4700,41.91,20241204,1.49,N,059270,500,55 억,,81257,N,N,0,N,00,N 20250318,150558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,-20,5,-0.30,434878580,64918,53.03,6820,6820,6670,8710,4690,6700,6698.89,0.73,0,-4808,6926,6812,6726,6612,6526,6770,6570,56,2010,500,4690,10,1,11140799,744,-94.08,1.83,12,0.58,-71.00,3656.00,15360,20240318,-56.51,4700,20241204,42.13,9040,-26.11,20250210,5430,23.02,20250102,15360,-56.51,20240318,4700,42.13,20241204,1.49,N,059270,500,55 억,,81257,N,N,0,N,00,N 20250318,140556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,-20,5,-0.30,344677590,51427,42.01,6820,6820,6670,8710,4690,6700,6702.27,0.73,0,-4155,6926,6812,6726,6612,6526,6770,6570,56,2010,500,4690,10,1,11140799,744,-94.08,1.83,12,0.46,-71.00,3656.00,15360,20240318,-56.51,4700,20241204,42.13,9040,-26.11,20250210,5430,23.02,20250102,15360,-56.51,20240318,4700,42.13,20241204,1.49,N,059270,500,55 억,,81257,N,N,0,N,00,N diff --git a/060150/price/prices-20250301.csv b/060150/price/prices-20250301.csv index 97086a3d2c6a..83bf5a48f27b 100644 --- a/060150/price/prices-20250301.csv +++ b/060150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5080,80,2,1.60,204755335,40685,269.81,5040,5080,4995,6500,3500,5000,5032.57,5.54,0,18967,5080,5040,5020,4980,4960,5030,4970,233,1500,500,3500,10,1,46563612,2365,137.30,0.65,12,0.09,37.00,7762.00,7750,20240702,-34.45,4185,20241210,21.39,5750,-11.65,20250110,4750,6.95,20250311,7750,-34.45,20240702,4185,21.39,20241210,0.80,N,060150,500,232 억,,2578303,N,N,15,N,00,N +20250319,150557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5050,50,2,1.00,176470065,35103,232.79,5040,5070,4995,6500,3500,5000,5027.21,5.54,0,18841,5080,5040,5020,4980,4960,5030,4970,233,1500,500,3500,10,1,46563612,2351,136.49,0.65,12,0.08,37.00,7762.00,7750,20240702,-34.84,4185,20241210,20.67,5750,-12.17,20250110,4750,6.32,20250311,7750,-34.84,20240702,4185,20.67,20241210,0.80,N,060150,500,232 억,,2578303,N,N,91,N,00,N +20250319,140559,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,60,2,1.20,150459675,29942,198.57,5040,5070,4995,6500,3500,5000,5025.04,5.54,0,14565,5080,5040,5020,4980,4960,5030,4970,233,1500,500,3500,10,1,46563612,2356,136.76,0.65,12,0.06,37.00,7762.00,7750,20240702,-34.71,4185,20241210,20.91,5750,-12.00,20250110,4750,6.53,20250311,7750,-34.71,20240702,4185,20.91,20241210,0.80,N,060150,500,232 억,,2578303,N,N,91,N,00,N +20250319,130558,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5040,40,2,0.80,126398885,25173,166.94,5040,5070,4995,6500,3500,5000,5021.21,5.54,0,13701,5080,5040,5020,4980,4960,5030,4970,233,1500,500,3500,10,1,46563612,2347,136.22,0.65,12,0.05,37.00,7762.00,7750,20240702,-34.97,4185,20241210,20.43,5750,-12.35,20250110,4750,6.11,20250311,7750,-34.97,20240702,4185,20.43,20241210,0.80,N,060150,500,232 억,,2578303,N,N,91,N,00,N +20250319,120557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5050,50,2,1.00,116189535,23149,153.52,5040,5070,4995,6500,3500,5000,5019.20,5.54,0,12997,5080,5040,5020,4980,4960,5030,4970,233,1500,500,3500,10,1,46563612,2351,136.49,0.65,12,0.05,37.00,7762.00,7750,20240702,-34.84,4185,20241210,20.67,5750,-12.17,20250110,4750,6.32,20250311,7750,-34.84,20240702,4185,20.67,20241210,0.80,N,060150,500,232 억,,2578303,N,N,91,N,00,N +20250319,110557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5020,20,2,0.40,73114045,14587,96.74,5040,5050,4995,6500,3500,5000,5012.27,5.54,0,7045,5080,5040,5020,4980,4960,5030,4970,233,1500,500,3500,10,1,46563612,2337,135.68,0.65,12,0.03,37.00,7762.00,7750,20240702,-35.23,4185,20241210,19.95,5750,-12.70,20250110,4750,5.68,20250311,7750,-35.23,20240702,4185,19.95,20241210,0.80,N,060150,500,232 억,,2578303,N,N,91,N,00,N +20250319,100558,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5020,20,2,0.40,45812660,9135,60.58,5040,5050,5000,6500,3500,5000,5015.07,5.54,0,3761,5080,5040,5020,4980,4960,5030,4970,233,1500,500,3500,10,1,46563612,2337,135.68,0.65,12,0.02,37.00,7762.00,7750,20240702,-35.23,4185,20241210,19.95,5750,-12.70,20250110,4750,5.68,20250311,7750,-35.23,20240702,4185,19.95,20241210,0.80,N,060150,500,232 억,,2578303,N,N,91,N,00,N +20250319,090559,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5040,40,2,0.80,2484720,493,3.27,5040,5050,5020,6500,3500,5000,5040.00,5.54,0,-23,5080,5040,5020,4980,4960,5030,4970,233,1500,500,3500,10,1,46563612,2347,136.22,0.65,12,0.00,37.00,7762.00,7750,20240702,-34.97,4185,20241210,20.43,5750,-12.35,20250110,4750,6.11,20250311,7750,-34.97,20240702,4185,20.43,20241210,0.80,N,060150,500,232 억,,2578303,N,N,91,N,00,N 20250318,160555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5000,5,2,0.10,75619205,15077,50.17,5000,5060,5000,6490,3500,4995,5015.53,5.54,0,-1953,5138,5066,5028,4956,4918,5050,4940,233,1495,500,3490,10,1,46563612,2328,135.14,0.64,12,0.03,37.00,7762.00,7750,20240702,-35.48,4185,20241210,19.47,5750,-13.04,20250110,4750,5.26,20250311,7750,-35.48,20240702,4185,19.47,20241210,0.80,N,060150,500,232 억,,2580180,N,N,91,N,00,N 20250318,150558,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5000,5,2,0.10,72113295,14376,47.84,5000,5060,5000,6490,3500,4995,5016.23,5.54,0,-1990,5138,5066,5028,4956,4918,5050,4940,233,1495,500,3490,10,1,46563612,2328,135.14,0.64,12,0.03,37.00,7762.00,7750,20240702,-35.48,4185,20241210,19.47,5750,-13.04,20250110,4750,5.26,20250311,7750,-35.48,20240702,4185,19.47,20241210,0.80,N,060150,500,232 억,,2580180,N,N,0,N,00,N 20250318,140557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5020,25,2,0.50,46226950,9202,30.62,5000,5060,5000,6490,3500,4995,5023.58,5.54,0,-2038,5138,5066,5028,4956,4918,5050,4940,233,1495,500,3490,10,1,46563612,2337,135.68,0.65,12,0.02,37.00,7762.00,7750,20240702,-35.23,4185,20241210,19.95,5750,-12.70,20250110,4750,5.68,20250311,7750,-35.23,20240702,4185,19.95,20241210,0.80,N,060150,500,232 억,,2580180,N,N,0,N,00,N diff --git a/060230/price/prices-20250301.csv b/060230/price/prices-20250301.csv index cbceb5694a27..4aa3d507a26f 100644 --- a/060230/price/prices-20250301.csv +++ b/060230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,686,-14,5,-2.00,446648034,641013,45.56,699,720,681,910,490,700,696.79,2.29,0,-9170,781,740,701,660,621,761,681,275,210,500,420,1,1,54999547,377,-0.60,0.25,12,1.17,-1136.00,2726.00,3512,20240402,-80.47,510,20250307,34.51,1115,-38.48,20250120,510,34.51,20250307,3375,-79.67,20240402,510,34.51,20250307,0.13,N,060230,500,274 억,,1258036,N,N,0,N,00,N +20250319,150558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,687,-13,5,-1.86,435010606,624097,44.35,699,720,681,910,490,700,697.02,2.29,0,-8089,781,740,701,660,621,761,681,275,210,500,420,1,1,54999547,378,-0.60,0.25,12,1.13,-1136.00,2726.00,3512,20240402,-80.44,510,20250307,34.71,1115,-38.39,20250120,510,34.71,20250307,3375,-79.64,20240402,510,34.71,20250307,0.13,N,060230,500,274 억,,1258036,N,N,0,N,00,N +20250319,140600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,687,-13,5,-1.86,391038885,559871,39.79,699,720,681,910,490,700,698.44,2.29,0,-10167,781,740,701,660,621,761,681,275,210,500,420,1,1,54999547,378,-0.60,0.25,12,1.02,-1136.00,2726.00,3512,20240402,-80.44,510,20250307,34.71,1115,-38.39,20250120,510,34.71,20250307,3375,-79.64,20240402,510,34.71,20250307,0.13,N,060230,500,274 억,,1258036,N,N,0,N,00,N +20250319,130558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,690,-10,5,-1.43,329294257,470128,33.41,699,720,681,910,490,700,700.44,2.29,0,6540,781,740,701,660,621,761,681,275,210,500,420,1,1,54999547,379,-0.61,0.25,12,0.85,-1136.00,2726.00,3512,20240402,-80.35,510,20250307,35.29,1115,-38.12,20250120,510,35.29,20250307,3375,-79.56,20240402,510,35.29,20250307,0.13,N,060230,500,274 억,,1258036,N,N,0,N,00,N +20250319,120558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,700,0,3,0.00,271656351,387157,27.51,699,720,681,910,490,700,701.67,2.29,0,-2188,781,740,701,660,621,761,681,275,210,500,420,1,1,54999547,385,-0.62,0.26,12,0.70,-1136.00,2726.00,3512,20240402,-80.07,510,20250307,37.25,1115,-37.22,20250120,510,37.25,20250307,3375,-79.26,20240402,510,37.25,20250307,0.13,N,060230,500,274 억,,1258036,N,N,0,N,00,N +20250319,110557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,704,4,2,0.57,240715629,342859,24.37,699,720,681,910,490,700,702.08,2.29,0,-6801,781,740,701,660,621,761,681,275,210,500,420,1,1,54999547,387,-0.62,0.26,12,0.62,-1136.00,2726.00,3512,20240402,-79.95,510,20250307,38.04,1115,-36.86,20250120,510,38.04,20250307,3375,-79.14,20240402,510,38.04,20250307,0.13,N,060230,500,274 억,,1258036,N,N,0,N,00,N +20250319,100559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,700,0,3,0.00,207452580,295365,20.99,699,720,681,910,490,700,702.36,2.29,0,-4980,781,740,701,660,621,761,681,275,210,500,420,1,1,54999547,385,-0.62,0.26,12,0.54,-1136.00,2726.00,3512,20240402,-80.07,510,20250307,37.25,1115,-37.22,20250120,510,37.25,20250307,3375,-79.26,20240402,510,37.25,20250307,0.13,N,060230,500,274 억,,1258036,N,N,0,N,00,N +20250319,090600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,690,-10,5,-1.43,22260160,32411,2.30,699,699,681,910,490,700,686.81,2.29,0,7538,781,740,701,660,621,761,681,275,210,500,420,1,1,54999547,379,-0.61,0.25,12,0.06,-1136.00,2726.00,3512,20240402,-80.35,510,20250307,35.29,1115,-38.12,20250120,510,35.29,20250307,3375,-79.56,20240402,510,35.29,20250307,0.13,N,060230,500,274 억,,1258036,N,N,0,N,00,N 20250318,160555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,700,25,2,3.70,984980517,1403247,117.10,676,742,662,877,473,675,701.94,2.29,0,-481,745,709,692,656,639,701,648,275,202,500,400,1,1,54999547,385,-0.62,0.26,12,2.55,-1136.00,2726.00,3512,20240402,-80.07,510,20250307,37.25,1115,-37.22,20250120,510,37.25,20250307,3375,-79.26,20240402,510,37.25,20250307,0.13,N,060230,500,274 억,,1258517,N,N,0,N,00,N 20250318,150558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,697,22,2,3.26,938994675,1337360,111.60,676,742,662,877,473,675,702.13,2.29,0,9057,745,709,692,656,639,701,648,275,202,500,400,1,1,54999547,383,-0.61,0.26,12,2.43,-1136.00,2726.00,3512,20240402,-80.15,510,20250307,36.67,1115,-37.49,20250120,510,36.67,20250307,3375,-79.35,20240402,510,36.67,20250307,0.13,N,060230,500,274 억,,1258517,N,N,0,N,00,N 20250318,140557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,703,28,2,4.15,842074772,1198501,100.01,676,742,662,877,473,675,702.61,2.29,0,89381,745,709,692,656,639,701,648,275,202,500,400,1,1,54999547,387,-0.62,0.26,12,2.18,-1136.00,2726.00,3512,20240402,-79.98,510,20250307,37.84,1115,-36.95,20250120,510,37.84,20250307,3375,-79.17,20240402,510,37.84,20250307,0.13,N,060230,500,274 억,,1258517,N,N,0,N,00,N diff --git a/060240/price/prices-20250301.csv b/060240/price/prices-20250301.csv index fa947db26788..2298ba6a18d9 100644 --- a/060240/price/prices-20250301.csv +++ b/060240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160557,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.22,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250319,150558,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.22,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250319,140600,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.22,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250319,130558,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.22,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250319,120558,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.22,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250319,110558,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.22,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250319,100559,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.22,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250319,090600,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.22,N,060240,500,165 억,,6168102,N,N,0,N,00,N 20250318,160556,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.22,N,060240,500,165 억,,6168102,N,N,0,N,00,N 20250318,150558,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.22,N,060240,500,165 억,,6168102,N,N,0,N,00,N 20250318,140557,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-0.12,0.05,12,0.00,-4570.00,11888.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.22,N,060240,500,165 억,,6168102,N,N,0,N,00,N diff --git a/060250/price/prices-20250301.csv b/060250/price/prices-20250301.csv index c6dd1901f5b5..0a29cfb03549 100644 --- a/060250/price/prices-20250301.csv +++ b/060250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160557,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8280,240,2,2.99,2448430075,295115,399.61,8040,8460,8000,10450,5630,8040,8296.56,15.75,0,55822,8160,8100,8030,7970,7900,8130,8000,201,2410,500,6110,10,1,40160611,3325,9.42,1.26,12,0.73,879.00,6578.00,14320,20240320,-42.18,6650,20241113,24.51,8550,-3.16,20250306,6860,20.70,20250203,14320,-42.18,20240320,6650,24.51,20241113,2.07,N,060250,500,200 억,,6325221,N,N,3,N,00,N +20250319,150558,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8300,260,2,3.23,2314927145,278947,377.72,8040,8460,8000,10450,5630,8040,8298.81,15.75,0,53288,8160,8100,8030,7970,7900,8130,8000,201,2410,500,6110,10,1,40160611,3333,9.44,1.26,12,0.69,879.00,6578.00,14320,20240320,-42.04,6650,20241113,24.81,8550,-2.92,20250306,6860,20.99,20250203,14320,-42.04,20240320,6650,24.81,20241113,2.07,N,060250,500,200 억,,6325221,N,N,51,N,00,N +20250319,140600,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8320,280,2,3.48,2127198775,256359,347.13,8040,8460,8000,10450,5630,8040,8297.73,15.75,0,51004,8160,8100,8030,7970,7900,8130,8000,201,2410,500,6110,10,1,40160611,3341,9.47,1.26,12,0.64,879.00,6578.00,14320,20240320,-41.90,6650,20241113,25.11,8550,-2.69,20250306,6860,21.28,20250203,14320,-41.90,20240320,6650,25.11,20241113,2.07,N,060250,500,200 억,,6325221,N,N,51,N,00,N +20250319,130558,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8350,310,2,3.86,1985462805,239341,324.09,8040,8460,8000,10450,5630,8040,8295.54,15.75,0,49391,8160,8100,8030,7970,7900,8130,8000,201,2410,500,6110,10,1,40160611,3353,9.50,1.27,12,0.60,879.00,6578.00,14320,20240320,-41.69,6650,20241113,25.56,8550,-2.34,20250306,6860,21.72,20250203,14320,-41.69,20240320,6650,25.56,20241113,2.07,N,060250,500,200 억,,6325221,N,N,51,N,00,N +20250319,120558,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8330,290,2,3.61,1790095005,215926,292.38,8040,8460,8000,10450,5630,8040,8290.32,15.75,0,39606,8160,8100,8030,7970,7900,8130,8000,201,2410,500,6110,10,1,40160611,3345,9.48,1.27,12,0.54,879.00,6578.00,14320,20240320,-41.83,6650,20241113,25.26,8550,-2.57,20250306,6860,21.43,20250203,14320,-41.83,20240320,6650,25.26,20241113,2.07,N,060250,500,200 억,,6325221,N,N,51,N,00,N +20250319,110558,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8280,240,2,2.99,1631915485,196880,266.59,8040,8460,8000,10450,5630,8040,8288.88,15.75,0,38069,8160,8100,8030,7970,7900,8130,8000,201,2410,500,6110,10,1,40160611,3325,9.42,1.26,12,0.49,879.00,6578.00,14320,20240320,-42.18,6650,20241113,24.51,8550,-3.16,20250306,6860,20.70,20250203,14320,-42.18,20240320,6650,24.51,20241113,2.07,N,060250,500,200 억,,6325221,N,N,51,N,00,N +20250319,100559,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8380,340,2,4.23,1355819485,163613,221.54,8040,8460,8000,10450,5630,8040,8286.75,15.75,0,41950,8160,8100,8030,7970,7900,8130,8000,201,2410,500,6110,10,1,40160611,3365,9.53,1.27,12,0.41,879.00,6578.00,14320,20240320,-41.48,6650,20241113,26.02,8550,-1.99,20250306,6860,22.16,20250203,14320,-41.48,20240320,6650,26.02,20241113,2.07,N,060250,500,200 억,,6325221,N,N,51,N,00,N +20250319,090600,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8060,20,2,0.25,17209310,2138,2.90,8040,8100,8000,10450,5630,8040,8049.26,15.75,0,-729,8160,8100,8030,7970,7900,8130,8000,201,2410,500,6110,10,1,40160611,3237,9.17,1.23,12,0.01,879.00,6578.00,14320,20240320,-43.72,6650,20241113,21.20,8550,-5.73,20250306,6860,17.49,20250203,14320,-43.72,20240320,6650,21.20,20241113,2.07,N,060250,500,200 억,,6325221,N,N,51,N,00,N 20250318,160556,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8040,30,2,0.37,592951320,73846,91.95,8010,8090,7960,10410,5610,8010,8029.57,15.80,0,-21601,8156,8082,8016,7942,7876,8050,7910,201,2400,500,6080,10,1,40160611,3229,9.15,1.22,12,0.18,879.00,6578.00,14760,20240306,-45.53,6650,20241113,20.90,8550,-5.96,20250306,6860,17.20,20250203,14320,-43.85,20240320,6650,20.90,20241113,2.09,N,060250,500,200 억,,6347137,N,N,51,N,00,N 20250318,150559,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8060,50,2,0.62,566780040,70594,87.90,8010,8090,7960,10410,5610,8010,8028.73,15.80,0,-21131,8156,8082,8016,7942,7876,8050,7910,201,2400,500,6080,10,1,40160611,3237,9.17,1.23,12,0.18,879.00,6578.00,14760,20240306,-45.39,6650,20241113,21.20,8550,-5.73,20250306,6860,17.49,20250203,14320,-43.72,20240320,6650,21.20,20241113,2.09,N,060250,500,200 억,,6347137,N,N,124,N,00,N 20250318,140557,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8010,0,3,0.00,460294220,57376,71.44,8010,8090,7960,10410,5610,8010,8022.42,15.80,0,-19767,8156,8082,8016,7942,7876,8050,7910,201,2400,500,6080,10,1,40160611,3217,9.11,1.22,12,0.14,879.00,6578.00,14760,20240306,-45.73,6650,20241113,20.45,8550,-6.32,20250306,6860,16.76,20250203,14320,-44.06,20240320,6650,20.45,20241113,2.09,N,060250,500,200 억,,6347137,N,N,124,N,00,N diff --git a/060260/price/prices-20250301.csv b/060260/price/prices-20250301.csv index 958c03f005fa..5b992a46615b 100644 --- a/060260/price/prices-20250301.csv +++ b/060260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1104,-16,5,-1.43,60317977,54524,123.00,1115,1119,1097,1456,784,1120,1106.26,1.58,0,-4733,1156,1137,1126,1107,1096,1147,1117,68,336,500,670,1,1,13512009,149,-2.02,0.67,12,0.40,-547.00,1636.00,3771,20240329,-70.72,943,20241114,17.07,1380,-20.00,20250114,1006,9.74,20250131,3505,-68.50,20240805,400,176.00,20240517,0.00,N,060260,500,67 억,,213038,N,N,0,N,00,N +20250319,150559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1112,-8,5,-0.71,58857985,53203,120.02,1115,1119,1097,1456,784,1120,1106.29,1.58,0,-4733,1156,1137,1126,1107,1096,1147,1117,68,336,500,670,1,1,13512009,150,-2.03,0.68,12,0.39,-547.00,1636.00,3771,20240329,-70.51,943,20241114,17.92,1380,-19.42,20250114,1006,10.54,20250131,3505,-68.27,20240805,400,178.00,20240517,0.00,N,060260,500,67 억,,213038,N,N,0,N,00,N +20250319,140601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1112,-8,5,-0.71,50272220,45447,102.52,1115,1119,1097,1456,784,1120,1106.17,1.58,0,-5299,1156,1137,1126,1107,1096,1147,1117,68,336,500,670,1,1,13512009,150,-2.03,0.68,12,0.34,-547.00,1636.00,3771,20240329,-70.51,943,20241114,17.92,1380,-19.42,20250114,1006,10.54,20250131,3505,-68.27,20240805,400,178.00,20240517,0.00,N,060260,500,67 억,,213038,N,N,0,N,00,N +20250319,130559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1110,-10,5,-0.89,46542650,42081,94.93,1115,1119,1097,1456,784,1120,1106.03,1.58,0,-4310,1156,1137,1126,1107,1096,1147,1117,68,336,500,670,1,1,13512009,150,-2.03,0.68,12,0.31,-547.00,1636.00,3771,20240329,-70.56,943,20241114,17.71,1380,-19.57,20250114,1006,10.34,20250131,3505,-68.33,20240805,400,177.50,20240517,0.00,N,060260,500,67 억,,213038,N,N,0,N,00,N +20250319,120559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1107,-13,5,-1.16,33183044,30005,67.69,1115,1119,1097,1456,784,1120,1105.92,1.58,0,-2420,1156,1137,1126,1107,1096,1147,1117,68,336,500,670,1,1,13512009,150,-2.02,0.68,12,0.22,-547.00,1636.00,3771,20240329,-70.64,943,20241114,17.39,1380,-19.78,20250114,1006,10.04,20250131,3505,-68.42,20240805,400,176.75,20240517,0.00,N,060260,500,67 억,,213038,N,N,0,N,00,N +20250319,110558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1102,-18,5,-1.61,27871863,25187,56.82,1115,1119,1097,1456,784,1120,1106.60,1.58,0,-1603,1156,1137,1126,1107,1096,1147,1117,68,336,500,670,1,1,13512009,149,-2.01,0.67,12,0.19,-547.00,1636.00,3771,20240329,-70.78,943,20241114,16.86,1380,-20.14,20250114,1006,9.54,20250131,3505,-68.56,20240805,400,175.50,20240517,0.00,N,060260,500,67 억,,213038,N,N,0,N,00,N +20250319,100600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1107,-13,5,-1.16,18380030,16585,37.41,1115,1119,1097,1456,784,1120,1108.23,1.58,0,-1399,1156,1137,1126,1107,1096,1147,1117,68,336,500,670,1,1,13512009,150,-2.02,0.68,12,0.12,-547.00,1636.00,3771,20240329,-70.64,943,20241114,17.39,1380,-19.78,20250114,1006,10.04,20250131,3505,-68.42,20240805,400,176.75,20240517,0.00,N,060260,500,67 억,,213038,N,N,0,N,00,N +20250319,090601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1119,-1,5,-0.09,3622600,3273,7.38,1115,1119,1097,1456,784,1120,1106.81,1.58,0,-99,1156,1137,1126,1107,1096,1147,1117,68,336,500,670,1,1,13512009,151,-2.05,0.68,12,0.02,-547.00,1636.00,3771,20240329,-70.33,943,20241114,18.66,1380,-18.91,20250114,1006,11.23,20250131,3505,-68.07,20240805,400,179.75,20240517,0.00,N,060260,500,67 억,,213038,N,N,0,N,00,N 20250318,160556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-14,5,-1.23,49862540,44329,61.28,1119,1145,1115,1474,794,1134,1124.83,1.61,0,-4692,1184,1159,1135,1110,1086,1171,1122,68,340,500,680,1,1,13512009,151,-2.05,0.68,12,0.33,-547.00,1636.00,3771,20240329,-70.30,943,20241114,18.77,1380,-18.84,20250114,1006,11.33,20250131,3505,-68.05,20240805,400,180.00,20240517,0.00,N,060260,500,67 억,,217739,N,N,0,N,00,N 20250318,150559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,-16,5,-1.41,46256551,41104,56.82,1119,1145,1116,1474,794,1134,1125.35,1.61,0,-3464,1184,1159,1135,1110,1086,1171,1122,68,340,500,680,1,1,13512009,151,-2.04,0.68,12,0.30,-547.00,1636.00,3771,20240329,-70.35,943,20241114,18.56,1380,-18.99,20250114,1006,11.13,20250131,3505,-68.10,20240805,400,179.50,20240517,0.00,N,060260,500,67 억,,217739,N,N,0,N,00,N 20250318,140558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1127,-7,5,-0.62,43455053,38601,53.36,1119,1145,1116,1474,794,1134,1125.75,1.61,0,-2971,1184,1159,1135,1110,1086,1171,1122,68,340,500,680,1,1,13512009,152,-2.06,0.69,12,0.29,-547.00,1636.00,3771,20240329,-70.11,943,20241114,19.51,1380,-18.33,20250114,1006,12.03,20250131,3505,-67.85,20240805,400,181.75,20240517,0.00,N,060260,500,67 억,,217739,N,N,0,N,00,N diff --git a/060280/price/prices-20250301.csv b/060280/price/prices-20250301.csv index 857f936b89e1..54bab30ed2af 100644 --- a/060280/price/prices-20250301.csv +++ b/060280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160558,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9380,-290,5,-3.00,24759326105,2472059,714.70,9730,10860,9290,12570,6770,9670,10016.49,1.76,0,-160455,9923,9796,9653,9526,9383,9725,9455,205,2900,500,7150,10,1,41089990,3854,-44.04,4.13,12,6.02,-213.00,2273.00,14730,20240313,-36.32,5830,20241209,60.89,11270,-16.77,20250210,6650,41.05,20250102,14700,-36.19,20240319,5830,60.89,20241209,2.31,N,060280,500,205 억,,723562,N,N,816,N,00,N +20250319,150559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9420,-250,5,-2.59,23409679535,2327746,672.98,9730,10860,9290,12570,6770,9670,10056.80,1.76,0,-167393,9923,9796,9653,9526,9383,9725,9455,205,2900,500,7150,10,1,41089990,3871,-44.23,4.14,12,5.66,-213.00,2273.00,14730,20240313,-36.05,5830,20241209,61.58,11270,-16.42,20250210,6650,41.65,20250102,14700,-35.92,20240319,5830,61.58,20241209,2.31,N,060280,500,205 억,,723562,N,N,0,N,00,N +20250319,140601,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9520,-150,5,-1.55,2610935660,277197,80.14,9730,9740,9290,12570,6770,9670,9419.05,1.76,0,-34132,9923,9796,9653,9526,9383,9725,9455,205,2900,500,7150,10,1,41089990,3912,-44.69,4.19,12,0.67,-213.00,2273.00,14730,20240313,-35.37,5830,20241209,63.29,11270,-15.53,20250210,6650,43.16,20250102,14700,-35.24,20240319,5830,63.29,20241209,2.31,N,060280,500,205 억,,723562,N,N,0,N,00,N +20250319,130559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9410,-260,5,-2.69,2179686280,231355,66.89,9730,9740,9290,12570,6770,9670,9421.37,1.76,0,-28559,9923,9796,9653,9526,9383,9725,9455,205,2900,500,7150,10,1,41089990,3867,-44.18,4.14,12,0.56,-213.00,2273.00,14730,20240313,-36.12,5830,20241209,61.41,11270,-16.50,20250210,6650,41.50,20250102,14700,-35.99,20240319,5830,61.41,20241209,2.31,N,060280,500,205 억,,723562,N,N,0,N,00,N +20250319,120559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9410,-260,5,-2.69,1997883060,211968,61.28,9730,9740,9290,12570,6770,9670,9425.38,1.76,0,-28459,9923,9796,9653,9526,9383,9725,9455,205,2900,500,7150,10,1,41089990,3867,-44.18,4.14,12,0.52,-213.00,2273.00,14730,20240313,-36.12,5830,20241209,61.41,11270,-16.50,20250210,6650,41.50,20250102,14700,-35.99,20240319,5830,61.41,20241209,2.31,N,060280,500,205 억,,723562,N,N,0,N,00,N +20250319,110559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9390,-280,5,-2.90,1774288580,188069,54.37,9730,9740,9290,12570,6770,9670,9434.22,1.76,0,-27610,9923,9796,9653,9526,9383,9725,9455,205,2900,500,7150,10,1,41089990,3858,-44.08,4.13,12,0.46,-213.00,2273.00,14730,20240313,-36.25,5830,20241209,61.06,11270,-16.68,20250210,6650,41.20,20250102,14700,-36.12,20240319,5830,61.06,20241209,2.31,N,060280,500,205 억,,723562,N,N,0,N,00,N +20250319,100600,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9360,-310,5,-3.21,1185024275,125003,36.14,9730,9740,9360,12570,6770,9670,9479.94,1.76,0,-16364,9923,9796,9653,9526,9383,9725,9455,205,2900,500,7150,10,1,41089990,3846,-43.94,4.12,12,0.30,-213.00,2273.00,14730,20240313,-36.46,5830,20241209,60.55,11270,-16.95,20250210,6650,40.75,20250102,14700,-36.33,20240319,5830,60.55,20241209,2.31,N,060280,500,205 억,,723562,N,N,0,N,00,N +20250319,090601,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9640,-30,5,-0.31,137696050,14232,4.11,9730,9740,9600,12570,6770,9670,9675.11,1.76,0,-7204,9923,9796,9653,9526,9383,9725,9455,205,2900,500,7150,10,1,41089990,3961,-45.26,4.24,12,0.03,-213.00,2273.00,14730,20240313,-34.56,5830,20241209,65.35,11270,-14.46,20250210,6650,44.96,20250102,14700,-34.42,20240319,5830,65.35,20241209,2.31,N,060280,500,205 억,,723562,N,N,0,N,00,N 20250318,160556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9670,-200,5,-2.03,3271649590,340228,41.42,9770,9780,9510,12830,6910,9870,9616.00,1.75,0,-16158,10303,10086,9683,9466,9063,10195,9575,205,2960,500,7300,10,1,41089990,3973,-81.26,3.94,12,0.83,-119.00,2452.00,14730,20240313,-34.35,5830,20241209,65.87,11270,-14.20,20250210,6650,45.41,20250102,14700,-34.22,20240319,5830,65.87,20241209,2.37,N,060280,500,205 억,,718129,N,N,771,N,00,N 20250318,150559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9640,-230,5,-2.33,3084747030,320822,39.06,9770,9780,9510,12830,6910,9870,9615.13,1.75,0,-16790,10303,10086,9683,9466,9063,10195,9575,205,2960,500,7300,10,1,41089990,3961,-81.01,3.93,12,0.78,-119.00,2452.00,14730,20240313,-34.56,5830,20241209,65.35,11270,-14.46,20250210,6650,44.96,20250102,14700,-34.42,20240319,5830,65.35,20241209,2.37,N,060280,500,205 억,,718129,N,N,771,N,00,N 20250318,140558,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9640,-230,5,-2.33,2805602255,291839,35.53,9770,9780,9510,12830,6910,9870,9613.52,1.75,0,-18288,10303,10086,9683,9466,9063,10195,9575,205,2960,500,7300,10,1,41089990,3961,-81.01,3.93,12,0.71,-119.00,2452.00,14730,20240313,-34.56,5830,20241209,65.35,11270,-14.46,20250210,6650,44.96,20250102,14700,-34.42,20240319,5830,65.35,20241209,2.37,N,060280,500,205 억,,718129,N,N,771,N,00,N diff --git a/060310/price/prices-20250301.csv b/060310/price/prices-20250301.csv index d377b9b5066d..5a121da68c81 100644 --- a/060310/price/prices-20250301.csv +++ b/060310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1847,-13,5,-0.70,214061885,115527,69.62,1860,1867,1840,2415,1302,1860,1852.95,6.59,0,4918,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,980,34.20,1.85,03,0.22,54.00,998.00,3445,20240530,-46.39,1637,20241210,12.83,2140,-13.69,20250121,1748,5.66,20250203,3445,-46.39,20240530,1637,12.83,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N +20250319,150559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1859,-1,5,-0.05,198401155,107068,64.52,1860,1867,1840,2415,1302,1860,1853.04,6.59,0,5544,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,986,34.43,1.86,03,0.20,54.00,998.00,3445,20240530,-46.04,1637,20241210,13.56,2140,-13.13,20250121,1748,6.35,20250203,3445,-46.04,20240530,1637,13.56,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N +20250319,140601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1859,-1,5,-0.05,189035184,102014,61.48,1860,1867,1840,2415,1302,1860,1853.03,6.59,0,5780,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,986,34.43,1.86,03,0.19,54.00,998.00,3445,20240530,-46.04,1637,20241210,13.56,2140,-13.13,20250121,1748,6.35,20250203,3445,-46.04,20240530,1637,13.56,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N +20250319,130559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1858,-2,5,-0.11,178171195,96156,57.95,1860,1867,1840,2415,1302,1860,1852.94,6.59,0,6011,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,986,34.41,1.86,03,0.18,54.00,998.00,3445,20240530,-46.07,1637,20241210,13.50,2140,-13.18,20250121,1748,6.29,20250203,3445,-46.07,20240530,1637,13.50,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N +20250319,120559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1858,-2,5,-0.11,158923104,85760,51.68,1860,1867,1840,2415,1302,1860,1853.11,6.59,0,3370,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,986,34.41,1.86,03,0.16,54.00,998.00,3445,20240530,-46.07,1637,20241210,13.50,2140,-13.18,20250121,1748,6.29,20250203,3445,-46.07,20240530,1637,13.50,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N +20250319,110559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1849,-11,5,-0.59,143762707,77599,46.76,1860,1867,1840,2415,1302,1860,1852.64,6.59,0,7276,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,981,34.24,1.85,03,0.15,54.00,998.00,3445,20240530,-46.33,1637,20241210,12.95,2140,-13.60,20250121,1748,5.78,20250203,3445,-46.33,20240530,1637,12.95,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N +20250319,100600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1855,-5,5,-0.27,106905664,57646,34.74,1860,1867,1843,2415,1302,1860,1854.52,6.59,0,12503,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,984,34.35,1.86,03,0.11,54.00,998.00,3445,20240530,-46.15,1637,20241210,13.32,2140,-13.32,20250121,1748,6.12,20250203,3445,-46.15,20240530,1637,13.32,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N +20250319,090601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1867,7,2,0.38,5921454,3191,1.92,1860,1867,1843,2415,1302,1860,1855.67,6.59,0,492,1900,1879,1860,1839,1820,1870,1830,265,555,500,1190,1,1,53059040,991,34.57,1.87,03,0.01,54.00,998.00,3445,20240530,-45.81,1637,20241210,14.05,2140,-12.76,20250121,1748,6.81,20250203,3445,-45.81,20240530,1637,14.05,20241210,4.40,N,060310,500,265 억,,3498716,N,N,0,N,00,N 20250318,160557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1860,-17,5,-0.91,306158455,165104,99.05,1865,1881,1841,2440,1314,1877,1854.34,6.64,0,-25894,1915,1895,1869,1849,1823,1906,1860,265,563,500,1200,1,1,53059040,987,34.44,1.86,03,0.31,54.00,998.00,3445,20240530,-46.01,1637,20241210,13.62,2140,-13.08,20250121,1748,6.41,20250203,3445,-46.01,20240530,1637,13.62,20241210,4.43,N,060310,500,265 억,,3524323,N,N,0,N,00,N 20250318,150600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1860,-17,5,-0.91,296461421,159890,95.92,1865,1881,1841,2440,1314,1877,1854.16,6.64,0,-22523,1915,1895,1869,1849,1823,1906,1860,265,563,500,1200,1,1,53059040,987,34.44,1.86,03,0.30,54.00,998.00,3445,20240530,-46.01,1637,20241210,13.62,2140,-13.08,20250121,1748,6.41,20250203,3445,-46.01,20240530,1637,13.62,20241210,4.43,N,060310,500,265 억,,3524323,N,N,0,N,00,N 20250318,140558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1849,-28,5,-1.49,203523874,109695,65.81,1865,1881,1841,2440,1314,1877,1855.36,6.64,0,-25001,1915,1895,1869,1849,1823,1906,1860,265,563,500,1200,1,1,53059040,981,34.24,1.85,03,0.21,54.00,998.00,3445,20240530,-46.33,1637,20241210,12.95,2140,-13.60,20250121,1748,5.78,20250203,3445,-46.33,20240530,1637,12.95,20241210,4.43,N,060310,500,265 억,,3524323,N,N,0,N,00,N diff --git a/060370/price/prices-20250301.csv b/060370/price/prices-20250301.csv index f54234830cbe..a8bae17b15ca 100644 --- a/060370/price/prices-20250301.csv +++ b/060370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160559,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16450,-130,5,-0.78,1193879945,72129,73.71,16650,16740,16400,21550,11610,16580,16552.90,0.54,0,-4349,16986,16782,16636,16432,16286,16710,16360,327,4970,1000,10940,10,1,32668854,5374,36.72,3.43,12,0.22,448.00,4798.00,24850,20240711,-33.80,8710,20240311,88.86,19900,-17.34,20250219,14730,11.68,20250102,24850,-33.80,20240711,9150,79.78,20240327,1.48,N,060370,1000,326 억,,177344,N,N,403,N,00,N +20250319,150600,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16510,-70,5,-0.42,1112865895,67207,68.68,16650,16740,16400,21550,11610,16580,16558.78,0.54,0,-4390,16986,16782,16636,16432,16286,16710,16360,327,4970,1000,10940,10,1,32668854,5394,36.85,3.44,12,0.21,448.00,4798.00,24850,20240711,-33.56,8710,20240311,89.55,19900,-17.04,20250219,14730,12.08,20250102,24850,-33.56,20240711,9150,80.44,20240327,1.48,N,060370,1000,326 억,,177344,N,N,33,N,00,N +20250319,140601,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16460,-120,5,-0.72,995990410,60123,61.44,16650,16740,16400,21550,11610,16580,16565.88,0.54,0,-4308,16986,16782,16636,16432,16286,16710,16360,327,4970,1000,10940,10,1,32668854,5377,36.74,3.43,12,0.18,448.00,4798.00,24850,20240711,-33.76,8710,20240311,88.98,19900,-17.29,20250219,14730,11.74,20250102,24850,-33.76,20240711,9150,79.89,20240327,1.48,N,060370,1000,326 억,,177344,N,N,33,N,00,N +20250319,130600,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16550,-30,5,-0.18,924846045,55814,57.04,16650,16740,16400,21550,11610,16580,16570.14,0.54,0,-2965,16986,16782,16636,16432,16286,16710,16360,327,4970,1000,10940,10,1,32668854,5407,36.94,3.45,12,0.17,448.00,4798.00,24850,20240711,-33.40,8710,20240311,90.01,19900,-16.83,20250219,14730,12.36,20250102,24850,-33.40,20240711,9150,80.87,20240327,1.48,N,060370,1000,326 억,,177344,N,N,33,N,00,N +20250319,120559,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16500,-80,5,-0.48,867240085,52319,53.47,16650,16740,16400,21550,11610,16580,16576.01,0.54,0,-3230,16986,16782,16636,16432,16286,16710,16360,327,4970,1000,10940,10,1,32668854,5390,36.83,3.44,12,0.16,448.00,4798.00,24850,20240711,-33.60,8710,20240311,89.44,19900,-17.09,20250219,14730,12.02,20250102,24850,-33.60,20240711,9150,80.33,20240327,1.48,N,060370,1000,326 억,,177344,N,N,33,N,00,N +20250319,110559,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16480,-100,5,-0.60,800256760,48260,49.32,16650,16740,16400,21550,11610,16580,16582.20,0.54,0,-4433,16986,16782,16636,16432,16286,16710,16360,327,4970,1000,10940,10,1,32668854,5384,36.79,3.43,12,0.15,448.00,4798.00,24850,20240711,-33.68,8710,20240311,89.21,19900,-17.19,20250219,14730,11.88,20250102,24850,-33.68,20240711,9150,80.11,20240327,1.48,N,060370,1000,326 억,,177344,N,N,33,N,00,N +20250319,100600,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16560,-20,5,-0.12,489605650,29427,30.07,16650,16740,16550,21550,11610,16580,16637.97,0.54,0,-3972,16986,16782,16636,16432,16286,16710,16360,327,4970,1000,10940,10,1,32668854,5410,36.96,3.45,12,0.09,448.00,4798.00,24850,20240711,-33.36,8710,20240311,90.13,19900,-16.78,20250219,14730,12.42,20250102,24850,-33.36,20240711,9150,80.98,20240327,1.48,N,060370,1000,326 억,,177344,N,N,33,N,00,N +20250319,090602,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16670,90,2,0.54,124545350,7476,7.64,16650,16740,16580,21550,11610,16580,16659.36,0.54,0,-832,16986,16782,16636,16432,16286,16710,16360,327,4970,1000,10940,10,1,32668854,5446,37.21,3.47,12,0.02,448.00,4798.00,24850,20240711,-32.92,8710,20240311,91.39,19900,-16.23,20250219,14730,13.17,20250102,24850,-32.92,20240711,9150,82.19,20240327,1.48,N,060370,1000,326 억,,177344,N,N,33,N,00,N 20250318,160557,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16580,-140,5,-0.84,1626657995,97641,64.37,16780,16840,16490,21700,11710,16720,16659.69,0.55,0,-1221,17180,16950,16740,16510,16300,16845,16405,327,4980,1000,11030,10,1,32668854,5416,37.01,3.46,12,0.30,448.00,4798.00,24850,20240711,-33.28,8710,20240311,90.36,19900,-16.68,20250219,14730,12.56,20250102,24850,-33.28,20240711,9150,81.20,20240327,1.52,N,060370,1000,326 억,,178523,N,N,33,N,00,N 20250318,150600,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16620,-100,5,-0.60,1544115940,92666,61.09,16780,16840,16490,21700,11710,16720,16663.24,0.55,0,-1005,17180,16950,16740,16510,16300,16845,16405,327,4980,1000,11030,10,1,32668854,5430,37.10,3.46,12,0.28,448.00,4798.00,24850,20240711,-33.12,8710,20240311,90.82,19900,-16.48,20250219,14730,12.83,20250102,24850,-33.12,20240711,9150,81.64,20240327,1.52,N,060370,1000,326 억,,178523,N,N,3,N,00,N 20250318,140558,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16600,-120,5,-0.72,1420007020,85193,56.17,16780,16840,16490,21700,11710,16720,16668.12,0.55,0,-2839,17180,16950,16740,16510,16300,16845,16405,327,4980,1000,11030,10,1,32668854,5423,37.05,3.46,12,0.26,448.00,4798.00,24850,20240711,-33.20,8710,20240311,90.59,19900,-16.58,20250219,14730,12.70,20250102,24850,-33.20,20240711,9150,81.42,20240327,1.52,N,060370,1000,326 억,,178523,N,N,3,N,00,N diff --git a/060380/price/prices-20250301.csv b/060380/price/prices-20250301.csv index 999b3c692246..6c192237f672 100644 --- a/060380/price/prices-20250301.csv +++ b/060380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1402,-13,5,-0.92,40307957,28512,163.98,1405,1448,1401,1839,991,1415,1413.72,0.43,0,-383,1463,1438,1414,1389,1365,1451,1402,99,424,500,900,1,1,19700000,276,6.46,0.34,12,0.14,217.00,4114.00,2880,20240605,-51.32,1200,20241209,16.83,1483,-5.46,20250109,1206,16.25,20250214,2880,-51.32,20240605,1200,16.83,20241209,0.07,N,060380,500,98 억,,84128,N,N,0,N,00,N +20250319,150600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1410,-5,5,-0.35,38441356,27181,156.32,1405,1448,1401,1839,991,1415,1414.27,0.43,0,-276,1463,1438,1414,1389,1365,1451,1402,99,424,500,900,1,1,19700000,278,6.50,0.34,12,0.14,217.00,4114.00,2880,20240605,-51.04,1200,20241209,17.50,1483,-4.92,20250109,1206,16.92,20250214,2880,-51.04,20240605,1200,17.50,20241209,0.07,N,060380,500,98 억,,84128,N,N,0,N,00,N +20250319,140602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1411,-4,5,-0.28,34121279,24105,138.63,1405,1448,1403,1839,991,1415,1415.53,0.43,0,140,1463,1438,1414,1389,1365,1451,1402,99,424,500,900,1,1,19700000,278,6.50,0.34,12,0.12,217.00,4114.00,2880,20240605,-51.01,1200,20241209,17.58,1483,-4.86,20250109,1206,17.00,20250214,2880,-51.01,20240605,1200,17.58,20241209,0.07,N,060380,500,98 억,,84128,N,N,0,N,00,N +20250319,130600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1420,5,2,0.35,24183103,17067,98.15,1405,1448,1403,1839,991,1415,1416.95,0.43,0,-186,1463,1438,1414,1389,1365,1451,1402,99,424,500,900,1,1,19700000,280,6.54,0.35,12,0.09,217.00,4114.00,2880,20240605,-50.69,1200,20241209,18.33,1483,-4.25,20250109,1206,17.74,20250214,2880,-50.69,20240605,1200,18.33,20241209,0.07,N,060380,500,98 억,,84128,N,N,0,N,00,N +20250319,120600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1420,5,2,0.35,11620349,8203,47.18,1405,1448,1403,1839,991,1415,1416.60,0.43,0,-149,1463,1438,1414,1389,1365,1451,1402,99,424,500,900,1,1,19700000,280,6.54,0.35,12,0.04,217.00,4114.00,2880,20240605,-50.69,1200,20241209,18.33,1483,-4.25,20250109,1206,17.74,20250214,2880,-50.69,20240605,1200,18.33,20241209,0.07,N,060380,500,98 억,,84128,N,N,0,N,00,N +20250319,110559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1413,-2,5,-0.14,10097345,7131,41.01,1405,1448,1403,1839,991,1415,1415.98,0.43,0,-52,1463,1438,1414,1389,1365,1451,1402,99,424,500,900,1,1,19700000,278,6.51,0.34,12,0.04,217.00,4114.00,2880,20240605,-50.94,1200,20241209,17.75,1483,-4.72,20250109,1206,17.16,20250214,2880,-50.94,20240605,1200,17.75,20241209,0.07,N,060380,500,98 억,,84128,N,N,0,N,00,N +20250319,100601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1415,0,3,0.00,6860776,4833,27.80,1405,1448,1405,1839,991,1415,1419.57,0.43,0,23,1463,1438,1414,1389,1365,1451,1402,99,424,500,900,1,1,19700000,279,6.52,0.34,12,0.02,217.00,4114.00,2880,20240605,-50.87,1200,20241209,17.92,1483,-4.59,20250109,1206,17.33,20250214,2880,-50.87,20240605,1200,17.92,20241209,0.07,N,060380,500,98 억,,84128,N,N,0,N,00,N +20250319,090602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1443,28,2,1.98,1891163,1340,7.71,1405,1448,1405,1839,991,1415,1411.32,0.43,0,-81,1463,1438,1414,1389,1365,1451,1402,99,424,500,900,1,1,19700000,284,6.65,0.35,12,0.01,217.00,4114.00,2880,20240605,-49.90,1200,20241209,20.25,1483,-2.70,20250109,1206,19.65,20250214,2880,-49.90,20240605,1200,20.25,20241209,0.07,N,060380,500,98 억,,84128,N,N,0,N,00,N 20250318,160557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1415,25,2,1.80,19983294,14180,168.77,1390,1439,1390,1807,973,1390,1409.26,0.43,0,-511,1455,1422,1406,1373,1357,1414,1365,99,417,500,880,1,1,19700000,279,6.52,0.34,12,0.07,217.00,4114.00,2880,20240605,-50.87,1200,20241209,17.92,1483,-4.59,20250109,1206,17.33,20250214,2880,-50.87,20240605,1200,17.92,20241209,0.08,N,060380,500,98 억,,84061,N,N,0,N,00,N 20250318,150600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1410,20,2,1.44,17723906,12583,149.76,1390,1439,1390,1807,973,1390,1408.56,0.43,0,504,1455,1422,1406,1373,1357,1414,1365,99,417,500,880,1,1,19700000,278,6.50,0.34,12,0.06,217.00,4114.00,2880,20240605,-51.04,1200,20241209,17.50,1483,-4.92,20250109,1206,16.92,20250214,2880,-51.04,20240605,1200,17.50,20241209,0.08,N,060380,500,98 억,,84061,N,N,0,N,00,N 20250318,140559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1401,11,2,0.79,15804974,11214,133.47,1390,1439,1390,1807,973,1390,1409.40,0.43,0,-348,1455,1422,1406,1373,1357,1414,1365,99,417,500,880,1,1,19700000,276,6.46,0.34,12,0.06,217.00,4114.00,2880,20240605,-51.35,1200,20241209,16.75,1483,-5.53,20250109,1206,16.17,20250214,2880,-51.35,20240605,1200,16.75,20241209,0.08,N,060380,500,98 억,,84061,N,N,0,N,00,N diff --git a/060480/price/prices-20250301.csv b/060480/price/prices-20250301.csv index bd33a83d2a6c..cca57ed6490c 100644 --- a/060480/price/prices-20250301.csv +++ b/060480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1704,-9,5,-0.53,5401850,3178,65.19,1712,1713,1695,2225,1200,1713,1699.76,0.60,0,-58,1801,1756,1725,1680,1649,1741,1665,55,512,500,1090,1,1,11090000,189,-15.49,0.41,12,0.03,-110.00,4163.00,3560,20240521,-52.13,1550,20241209,9.94,1837,-7.24,20250217,1624,4.93,20250310,3560,-52.13,20240521,1550,9.94,20241209,0.00,N,060480,500,55 억,,66110,N,N,0,N,00,N +20250319,150600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1706,-7,5,-0.41,5134322,3021,61.97,1712,1713,1695,2225,1200,1713,1699.54,0.60,0,-58,1801,1756,1725,1680,1649,1741,1665,55,512,500,1090,1,1,11090000,189,-15.51,0.41,12,0.03,-110.00,4163.00,3560,20240521,-52.08,1550,20241209,10.06,1837,-7.13,20250217,1624,5.05,20250310,3560,-52.08,20240521,1550,10.06,20241209,0.00,N,060480,500,55 억,,66110,N,N,0,N,00,N +20250319,140602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1706,-7,5,-0.41,3430418,2018,41.39,1712,1713,1695,2225,1200,1713,1699.91,0.60,0,-55,1801,1756,1725,1680,1649,1741,1665,55,512,500,1090,1,1,11090000,189,-15.51,0.41,12,0.02,-110.00,4163.00,3560,20240521,-52.08,1550,20241209,10.06,1837,-7.13,20250217,1624,5.05,20250310,3560,-52.08,20240521,1550,10.06,20241209,0.00,N,060480,500,55 억,,66110,N,N,0,N,00,N +20250319,130600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1696,-17,5,-0.99,2999612,1764,36.18,1712,1713,1695,2225,1200,1713,1700.46,0.60,0,-55,1801,1756,1725,1680,1649,1741,1665,55,512,500,1090,1,1,11090000,188,-15.42,0.41,12,0.02,-110.00,4163.00,3560,20240521,-52.36,1550,20241209,9.42,1837,-7.68,20250217,1624,4.43,20250310,3560,-52.36,20240521,1550,9.42,20241209,0.00,N,060480,500,55 억,,66110,N,N,0,N,00,N +20250319,120600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,-3,5,-0.18,1144768,670,13.74,1712,1713,1695,2225,1200,1713,1708.61,0.60,0,-55,1801,1756,1725,1680,1649,1741,1665,55,512,500,1090,1,1,11090000,190,-15.55,0.41,12,0.01,-110.00,4163.00,3560,20240521,-51.97,1550,20241209,10.32,1837,-6.91,20250217,1624,5.30,20250310,3560,-51.97,20240521,1550,10.32,20241209,0.00,N,060480,500,55 억,,66110,N,N,0,N,00,N +20250319,110600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1712,-1,5,-0.06,1120826,656,13.46,1712,1713,1695,2225,1200,1713,1708.58,0.60,0,-43,1801,1756,1725,1680,1649,1741,1665,55,512,500,1090,1,1,11090000,190,-15.56,0.41,12,0.01,-110.00,4163.00,3560,20240521,-51.91,1550,20241209,10.45,1837,-6.80,20250217,1624,5.42,20250310,3560,-51.91,20240521,1550,10.45,20241209,0.00,N,060480,500,55 억,,66110,N,N,0,N,00,N +20250319,100601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1698,-15,5,-0.88,494264,290,5.95,1712,1713,1695,2225,1200,1713,1704.36,0.60,0,-32,1801,1756,1725,1680,1649,1741,1665,55,512,500,1090,1,1,11090000,188,-15.44,0.41,12,0.00,-110.00,4163.00,3560,20240521,-52.30,1550,20241209,9.55,1837,-7.57,20250217,1624,4.56,20250310,3560,-52.30,20240521,1550,9.55,20241209,0.00,N,060480,500,55 억,,66110,N,N,0,N,00,N +20250319,090602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1712,-1,5,-0.06,142039,83,1.70,1712,1712,1710,2225,1200,1713,1711.31,0.60,0,-32,1801,1756,1725,1680,1649,1741,1665,55,512,500,1090,1,1,11090000,190,-15.56,0.41,12,0.00,-110.00,4163.00,3560,20240521,-51.91,1550,20241209,10.45,1837,-6.80,20250217,1624,5.42,20250310,3560,-51.91,20240521,1550,10.45,20241209,0.00,N,060480,500,55 억,,66110,N,N,0,N,00,N 20250318,160558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1713,1,2,0.06,8326223,4874,39.43,1728,1770,1694,2225,1199,1712,1708.29,0.60,0,125,1780,1746,1720,1686,1660,1763,1703,55,513,500,1090,1,1,11090000,190,-15.57,0.41,12,0.04,-110.00,4163.00,3560,20240521,-51.88,1550,20241209,10.52,1837,-6.75,20250217,1624,5.48,20250310,3560,-51.88,20240521,1550,10.52,20241209,0.00,N,060480,500,55 억,,66082,N,N,0,N,00,N 20250318,150600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,-12,5,-0.70,8023042,4697,38.00,1728,1770,1694,2225,1199,1712,1708.12,0.60,0,130,1780,1746,1720,1686,1660,1763,1703,55,513,500,1090,1,1,11090000,189,-15.45,0.41,12,0.04,-110.00,4163.00,3560,20240521,-52.25,1550,20241209,9.68,1837,-7.46,20250217,1624,4.68,20250310,3560,-52.25,20240521,1550,9.68,20241209,0.00,N,060480,500,55 억,,66082,N,N,0,N,00,N 20250318,140559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1709,-3,5,-0.18,7419681,4344,35.14,1728,1770,1694,2225,1199,1712,1708.03,0.60,0,160,1780,1746,1720,1686,1660,1763,1703,55,513,500,1090,1,1,11090000,190,-15.54,0.41,12,0.04,-110.00,4163.00,3560,20240521,-51.99,1550,20241209,10.26,1837,-6.97,20250217,1624,5.23,20250310,3560,-51.99,20240521,1550,10.26,20241209,0.00,N,060480,500,55 억,,66082,N,N,0,N,00,N diff --git a/060540/price/prices-20250301.csv b/060540/price/prices-20250301.csv index 30195a1a6585..fedec5626409 100644 --- a/060540/price/prices-20250301.csv +++ b/060540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1499,-1,5,-0.07,49902631,33433,46.03,1509,1509,1483,1950,1050,1500,1492.62,1.09,0,-5578,1560,1530,1510,1480,1460,1520,1470,131,450,500,1080,1,1,26133306,392,24.18,0.39,12,0.13,62.00,3831.00,2630,20240307,-43.00,1221,20241209,22.77,1781,-15.83,20250123,1411,6.24,20250210,2590,-42.12,20240321,1221,22.77,20241209,3.25,N,060540,500,130 억,,285014,N,N,0,N,00,N +20250319,150600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1495,-5,5,-0.33,45528883,30498,41.99,1509,1509,1483,1950,1050,1500,1492.85,1.09,0,-5199,1560,1530,1510,1480,1460,1520,1470,131,450,500,1080,1,1,26133306,391,24.11,0.39,12,0.12,62.00,3831.00,2630,20240307,-43.16,1221,20241209,22.44,1781,-16.06,20250123,1411,5.95,20250210,2590,-42.28,20240321,1221,22.44,20241209,3.25,N,060540,500,130 억,,285014,N,N,0,N,00,N +20250319,140602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1493,-7,5,-0.47,40324173,27005,37.18,1509,1509,1483,1950,1050,1500,1493.21,1.09,0,-5144,1560,1530,1510,1480,1460,1520,1470,131,450,500,1080,1,1,26133306,390,24.08,0.39,12,0.10,62.00,3831.00,2630,20240307,-43.23,1221,20241209,22.28,1781,-16.17,20250123,1411,5.81,20250210,2590,-42.36,20240321,1221,22.28,20241209,3.25,N,060540,500,130 억,,285014,N,N,0,N,00,N +20250319,130600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1493,-7,5,-0.47,37297853,24978,34.39,1509,1509,1483,1950,1050,1500,1493.23,1.09,0,-4037,1560,1530,1510,1480,1460,1520,1470,131,450,500,1080,1,1,26133306,390,24.08,0.39,12,0.10,62.00,3831.00,2630,20240307,-43.23,1221,20241209,22.28,1781,-16.17,20250123,1411,5.81,20250210,2590,-42.36,20240321,1221,22.28,20241209,3.25,N,060540,500,130 억,,285014,N,N,0,N,00,N +20250319,120600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1492,-8,5,-0.53,26476748,17725,24.40,1509,1509,1483,1950,1050,1500,1493.75,1.09,0,-4010,1560,1530,1510,1480,1460,1520,1470,131,450,500,1080,1,1,26133306,390,24.06,0.39,12,0.07,62.00,3831.00,2630,20240307,-43.27,1221,20241209,22.19,1781,-16.23,20250123,1411,5.74,20250210,2590,-42.39,20240321,1221,22.19,20241209,3.25,N,060540,500,130 억,,285014,N,N,0,N,00,N +20250319,110600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1483,-17,5,-1.13,19080541,12786,17.60,1509,1509,1483,1950,1050,1500,1492.30,1.09,0,-1383,1560,1530,1510,1480,1460,1520,1470,131,450,500,1080,1,1,26133306,388,23.92,0.39,12,0.05,62.00,3831.00,2630,20240307,-43.61,1221,20241209,21.46,1781,-16.73,20250123,1411,5.10,20250210,2590,-42.74,20240321,1221,21.46,20241209,3.25,N,060540,500,130 억,,285014,N,N,0,N,00,N +20250319,100601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,-10,5,-0.67,2199662,1460,2.01,1509,1509,1485,1950,1050,1500,1506.62,1.09,0,-544,1560,1530,1510,1480,1460,1520,1470,131,450,500,1080,1,1,26133306,389,24.03,0.39,12,0.01,62.00,3831.00,2630,20240307,-43.35,1221,20241209,22.03,1781,-16.34,20250123,1411,5.60,20250210,2590,-42.47,20240321,1221,22.03,20241209,3.25,N,060540,500,130 억,,285014,N,N,0,N,00,N +20250319,090602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1509,9,2,0.60,1828623,1212,1.67,1509,1509,1499,1950,1050,1500,1508.76,1.09,0,-344,1560,1530,1510,1480,1460,1520,1470,131,450,500,1080,1,1,26133306,394,24.34,0.39,12,0.00,62.00,3831.00,2630,20240307,-42.62,1221,20241209,23.59,1781,-15.27,20250123,1411,6.95,20250210,2590,-41.74,20240321,1221,23.59,20241209,3.25,N,060540,500,130 억,,285014,N,N,0,N,00,N 20250318,160558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1500,-17,5,-1.12,106603460,71137,93.94,1517,1540,1490,1972,1062,1517,1498.57,1.08,0,-10180,1565,1541,1526,1502,1487,1553,1514,131,455,500,1090,1,1,26133306,392,24.19,0.39,12,0.27,62.00,3831.00,2720,20240306,-44.85,1221,20241209,22.85,1781,-15.78,20250123,1411,6.31,20250210,2590,-42.08,20240321,1221,22.85,20241209,3.23,N,060540,500,130 억,,283368,N,N,0,N,00,N 20250318,150601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1494,-23,5,-1.52,102913412,68674,90.69,1517,1540,1490,1972,1062,1517,1498.58,1.08,0,-8868,1565,1541,1526,1502,1487,1553,1514,131,455,500,1090,1,1,26133306,390,24.10,0.39,12,0.26,62.00,3831.00,2720,20240306,-45.07,1221,20241209,22.36,1781,-16.11,20250123,1411,5.88,20250210,2590,-42.32,20240321,1221,22.36,20241209,3.23,N,060540,500,130 억,,283368,N,N,0,N,00,N 20250318,140559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1497,-20,5,-1.32,96953277,64682,85.42,1517,1540,1490,1972,1062,1517,1498.92,1.08,0,-8147,1565,1541,1526,1502,1487,1553,1514,131,455,500,1090,1,1,26133306,391,24.15,0.39,12,0.25,62.00,3831.00,2720,20240306,-44.96,1221,20241209,22.60,1781,-15.95,20250123,1411,6.09,20250210,2590,-42.20,20240321,1221,22.60,20241209,3.23,N,060540,500,130 억,,283368,N,N,0,N,00,N diff --git a/060560/price/prices-20250301.csv b/060560/price/prices-20250301.csv index f4af15ef4490..ab5ac80b3fba 100644 --- a/060560/price/prices-20250301.csv +++ b/060560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,-1,5,-0.12,24034374,29309,41.10,822,827,812,1066,574,820,820.03,1.72,0,290,829,824,820,815,811,822,813,128,246,100,550,1,1,127669525,1046,4.55,0.64,12,0.02,180.00,1278.00,1409,20240408,-41.87,772,20250311,6.09,1088,-24.72,20250120,772,6.09,20250311,1217,-32.70,20240408,696,17.67,20241115,0.95,N,060560,100,127 억,,2196776,N,N,0,N,00,N +20250319,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,822,2,2,0.24,23224896,28321,39.72,822,827,812,1066,574,820,820.06,1.72,0,-455,829,824,820,815,811,822,813,128,246,100,550,1,1,127669525,1049,4.57,0.64,12,0.02,180.00,1278.00,1409,20240408,-41.66,772,20250311,6.48,1088,-24.45,20250120,772,6.48,20250311,1217,-32.46,20240408,696,18.10,20241115,0.95,N,060560,100,127 억,,2196776,N,N,0,N,00,N +20250319,140603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,823,3,2,0.37,14410863,17598,24.68,822,827,812,1066,574,820,818.89,1.72,0,-291,829,824,820,815,811,822,813,128,246,100,550,1,1,127669525,1051,4.57,0.64,12,0.01,180.00,1278.00,1409,20240408,-41.59,772,20250311,6.61,1088,-24.36,20250120,772,6.61,20250311,1217,-32.37,20240408,696,18.25,20241115,0.95,N,060560,100,127 억,,2196776,N,N,0,N,00,N +20250319,130601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,-8,5,-0.98,10040051,12272,17.21,822,827,812,1066,574,820,818.13,1.72,0,98,829,824,820,815,811,822,813,128,246,100,550,1,1,127669525,1037,4.51,0.64,12,0.01,180.00,1278.00,1409,20240408,-42.37,772,20250311,5.18,1088,-25.37,20250120,772,5.18,20250311,1217,-33.28,20240408,696,16.67,20241115,0.95,N,060560,100,127 억,,2196776,N,N,0,N,00,N +20250319,120600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,0,3,0.00,6134028,7476,10.48,822,827,816,1066,574,820,820.50,1.72,0,87,829,824,820,815,811,822,813,128,246,100,550,1,1,127669525,1047,4.56,0.64,12,0.01,180.00,1278.00,1409,20240408,-41.80,772,20250311,6.22,1088,-24.63,20250120,772,6.22,20250311,1217,-32.62,20240408,696,17.82,20241115,0.95,N,060560,100,127 억,,2196776,N,N,0,N,00,N +20250319,110600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,-1,5,-0.12,5500446,6702,9.40,822,827,816,1066,574,820,820.72,1.72,0,361,829,824,820,815,811,822,813,128,246,100,550,1,1,127669525,1046,4.55,0.64,12,0.01,180.00,1278.00,1409,20240408,-41.87,772,20250311,6.09,1088,-24.72,20250120,772,6.09,20250311,1217,-32.70,20240408,696,17.67,20241115,0.95,N,060560,100,127 억,,2196776,N,N,0,N,00,N +20250319,100602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,0,3,0.00,3321128,4044,5.67,822,827,817,1066,574,820,821.25,1.72,0,513,829,824,820,815,811,822,813,128,246,100,550,1,1,127669525,1047,4.56,0.64,12,0.00,180.00,1278.00,1409,20240408,-41.80,772,20250311,6.22,1088,-24.63,20250120,772,6.22,20250311,1217,-32.62,20240408,696,17.82,20241115,0.95,N,060560,100,127 억,,2196776,N,N,0,N,00,N +20250319,090603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,827,7,2,0.85,48688,59,0.08,822,827,822,1066,574,820,825.22,1.72,0,-39,829,824,820,815,811,822,813,128,246,100,550,1,1,127669525,1056,4.59,0.65,12,0.00,180.00,1278.00,1409,20240408,-41.31,772,20250311,7.12,1088,-23.99,20250120,772,7.12,20250311,1217,-32.05,20240408,696,18.82,20241115,0.95,N,060560,100,127 억,,2196776,N,N,0,N,00,N 20250318,160558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,-1,5,-0.12,58437853,71310,196.51,825,825,816,1067,575,821,819.49,1.72,0,-5494,829,825,817,813,805,827,815,128,246,100,550,1,1,127669525,1047,4.56,0.64,12,0.06,180.00,1278.00,1409,20240408,-41.80,772,20250311,6.22,1088,-24.63,20250120,772,6.22,20250311,1217,-32.62,20240408,696,17.82,20241115,0.96,N,060560,100,127 억,,2202270,N,N,0,N,00,N 20250318,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,821,0,3,0.00,33139804,40405,111.34,825,825,816,1067,575,821,820.19,1.72,0,-5670,829,825,817,813,805,827,815,128,246,100,550,1,1,127669525,1048,4.56,0.64,12,0.03,180.00,1278.00,1409,20240408,-41.73,772,20250311,6.35,1088,-24.54,20250120,772,6.35,20250311,1217,-32.54,20240408,696,17.96,20241115,0.96,N,060560,100,127 억,,2202270,N,N,0,N,00,N 20250318,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,821,0,3,0.00,21951645,26804,73.86,825,825,816,1067,575,821,818.97,1.72,0,-4620,829,825,817,813,805,827,815,128,246,100,550,1,1,127669525,1048,4.56,0.64,12,0.02,180.00,1278.00,1409,20240408,-41.73,772,20250311,6.35,1088,-24.54,20250120,772,6.35,20250311,1217,-32.54,20240408,696,17.96,20241115,0.96,N,060560,100,127 억,,2202270,N,N,0,N,00,N diff --git a/060570/price/prices-20250301.csv b/060570/price/prices-20250301.csv index e8cb69c3b21b..543f453e755f 100644 --- a/060570/price/prices-20250301.csv +++ b/060570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1762,-37,5,-2.06,271465420,152305,97.28,1810,1814,1762,2335,1260,1799,1782.35,2.87,0,-10659,1835,1817,1799,1781,1763,1817,1781,378,536,500,1110,1,1,75621573,1332,-7.50,0.91,12,0.20,-235.00,1940.00,3300,20240312,-46.61,1395,20241209,26.31,2095,-15.89,20250312,1576,11.80,20250304,3235,-45.53,20240319,1395,26.31,20241209,0.69,N,060570,500,378 억,,2171687,N,N,2096,N,00,N +20250319,150601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1773,-26,5,-1.45,244696707,137142,87.59,1810,1814,1768,2335,1260,1799,1784.21,2.87,0,-9337,1835,1817,1799,1781,1763,1817,1781,378,536,500,1110,1,1,75621573,1341,-7.54,0.91,12,0.18,-235.00,1940.00,3300,20240312,-46.27,1395,20241209,27.10,2095,-15.37,20250312,1576,12.50,20250304,3235,-45.19,20240319,1395,27.10,20241209,0.69,N,060570,500,378 억,,2171687,N,N,0,N,00,N +20250319,140603,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1775,-24,5,-1.33,201663890,112874,72.09,1810,1814,1768,2335,1260,1799,1786.58,2.87,0,-15069,1835,1817,1799,1781,1763,1817,1781,378,536,500,1110,1,1,75621573,1342,-7.55,0.91,12,0.15,-235.00,1940.00,3300,20240312,-46.21,1395,20241209,27.24,2095,-15.27,20250312,1576,12.63,20250304,3235,-45.13,20240319,1395,27.24,20241209,0.69,N,060570,500,378 억,,2171687,N,N,0,N,00,N +20250319,130601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1784,-15,5,-0.83,147246982,82225,52.52,1810,1814,1776,2335,1260,1799,1790.74,2.87,0,-14056,1835,1817,1799,1781,1763,1817,1781,378,536,500,1110,1,1,75621573,1349,-7.59,0.92,12,0.11,-235.00,1940.00,3300,20240312,-45.94,1395,20241209,27.89,2095,-14.84,20250312,1576,13.20,20250304,3235,-44.85,20240319,1395,27.89,20241209,0.69,N,060570,500,378 억,,2171687,N,N,0,N,00,N +20250319,120601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1779,-20,5,-1.11,138223821,77184,49.30,1810,1814,1776,2335,1260,1799,1790.79,2.87,0,-12295,1835,1817,1799,1781,1763,1817,1781,378,536,500,1110,1,1,75621573,1345,-7.57,0.92,12,0.10,-235.00,1940.00,3300,20240312,-46.09,1395,20241209,27.53,2095,-15.08,20250312,1576,12.88,20250304,3235,-45.01,20240319,1395,27.53,20241209,0.69,N,060570,500,378 억,,2171687,N,N,0,N,00,N +20250319,110601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1794,-5,5,-0.28,119513976,66686,42.59,1810,1814,1776,2335,1260,1799,1792.14,2.87,0,-12152,1835,1817,1799,1781,1763,1817,1781,378,536,500,1110,1,1,75621573,1357,-7.63,0.92,12,0.09,-235.00,1940.00,3300,20240312,-45.64,1395,20241209,28.60,2095,-14.37,20250312,1576,13.83,20250304,3235,-44.54,20240319,1395,28.60,20241209,0.69,N,060570,500,378 억,,2171687,N,N,0,N,00,N +20250319,100602,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1794,-5,5,-0.28,73874758,41107,26.26,1810,1814,1786,2335,1260,1799,1797.11,2.87,0,-10862,1835,1817,1799,1781,1763,1817,1781,378,536,500,1110,1,1,75621573,1357,-7.63,0.92,12,0.05,-235.00,1940.00,3300,20240312,-45.64,1395,20241209,28.60,2095,-14.37,20250312,1576,13.83,20250304,3235,-44.54,20240319,1395,28.60,20241209,0.69,N,060570,500,378 억,,2171687,N,N,0,N,00,N +20250319,090603,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1810,11,2,0.61,7142562,3958,2.53,1810,1810,1799,2335,1260,1799,1805.31,2.87,0,-2198,1835,1817,1799,1781,1763,1817,1781,378,536,500,1110,1,1,75621573,1369,-7.70,0.93,12,0.01,-235.00,1940.00,3300,20240312,-45.15,1395,20241209,29.75,2095,-13.60,20250312,1576,14.85,20250304,3235,-44.05,20240319,1395,29.75,20241209,0.69,N,060570,500,378 억,,2171687,N,N,0,N,00,N 20250318,160558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1799,0,3,0.00,280612511,156421,53.11,1799,1817,1781,2335,1260,1799,1793.93,2.87,0,-348,1920,1859,1814,1753,1708,1852,1746,378,536,500,1110,1,1,75621573,1360,-7.66,0.93,12,0.21,-235.00,1940.00,3300,20240312,-45.48,1395,20241209,28.96,2095,-14.13,20250312,1576,14.15,20250304,3245,-44.56,20240318,1395,28.96,20241209,0.60,N,060570,500,378 억,,2169837,N,N,55,N,00,N 20250318,150601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1793,-6,5,-0.33,246203486,137219,46.59,1799,1817,1781,2335,1260,1799,1794.21,2.87,0,-4034,1920,1859,1814,1753,1708,1852,1746,378,536,500,1110,1,1,75621573,1356,-7.63,0.92,12,0.18,-235.00,1940.00,3300,20240312,-45.67,1395,20241209,28.53,2095,-14.42,20250312,1576,13.77,20250304,3245,-44.75,20240318,1395,28.53,20241209,0.60,N,060570,500,378 억,,2169837,N,N,55,N,00,N 20250318,140600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1783,-16,5,-0.89,215808056,120204,40.81,1799,1817,1781,2335,1260,1799,1795.33,2.87,0,-12493,1920,1859,1814,1753,1708,1852,1746,378,536,500,1110,1,1,75621573,1348,-7.59,0.92,12,0.16,-235.00,1940.00,3300,20240312,-45.97,1395,20241209,27.81,2095,-14.89,20250312,1576,13.13,20250304,3245,-45.05,20240318,1395,27.81,20241209,0.60,N,060570,500,378 억,,2169837,N,N,55,N,00,N diff --git a/060590/price/prices-20250301.csv b/060590/price/prices-20250301.csv index ab4c44cc4d11..7c54aeacb026 100644 --- a/060590/price/prices-20250301.csv +++ b/060590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7190,-130,5,-1.78,232457195,32496,89.99,7320,7370,7060,9510,5130,7320,7153.36,1.52,0,4569,7453,7386,7333,7266,7213,7420,7300,121,2190,500,5270,10,1,24181020,1739,-11.15,2.16,12,0.13,-645.00,3322.00,10500,20240517,-31.52,6000,20241206,19.83,7910,-9.10,20250124,6460,11.30,20250102,10500,-31.52,20240517,6000,19.83,20241206,2.27,N,060590,500,120 억,,367733,N,N,0,N,00,N +20250319,150601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7160,-160,5,-2.19,227872105,31856,88.22,7320,7370,7060,9510,5130,7320,7153.19,1.52,0,4389,7453,7386,7333,7266,7213,7420,7300,121,2190,500,5270,10,1,24181020,1731,-11.10,2.16,12,0.13,-645.00,3322.00,10500,20240517,-31.81,6000,20241206,19.33,7910,-9.48,20250124,6460,10.84,20250102,10500,-31.81,20240517,6000,19.33,20241206,2.27,N,060590,500,120 억,,367733,N,N,0,N,00,N +20250319,140603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7160,-160,5,-2.19,195384875,27287,75.56,7320,7370,7060,9510,5130,7320,7160.36,1.52,0,3298,7453,7386,7333,7266,7213,7420,7300,121,2190,500,5270,10,1,24181020,1731,-11.10,2.16,12,0.11,-645.00,3322.00,10500,20240517,-31.81,6000,20241206,19.33,7910,-9.48,20250124,6460,10.84,20250102,10500,-31.81,20240517,6000,19.33,20241206,2.27,N,060590,500,120 억,,367733,N,N,0,N,00,N +20250319,130601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,-200,5,-2.73,165648400,23123,64.03,7320,7370,7060,9510,5130,7320,7163.79,1.52,0,742,7453,7386,7333,7266,7213,7420,7300,121,2190,500,5270,10,1,24181020,1722,-11.04,2.14,12,0.10,-645.00,3322.00,10500,20240517,-32.19,6000,20241206,18.67,7910,-9.99,20250124,6460,10.22,20250102,10500,-32.19,20240517,6000,18.67,20241206,2.27,N,060590,500,120 억,,367733,N,N,0,N,00,N +20250319,120601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7180,-140,5,-1.91,154648270,21581,59.76,7320,7370,7060,9510,5130,7320,7165.95,1.52,0,302,7453,7386,7333,7266,7213,7420,7300,121,2190,500,5270,10,1,24181020,1736,-11.13,2.16,12,0.09,-645.00,3322.00,10500,20240517,-31.62,6000,20241206,19.67,7910,-9.23,20250124,6460,11.15,20250102,10500,-31.62,20240517,6000,19.67,20241206,2.27,N,060590,500,120 억,,367733,N,N,0,N,00,N +20250319,110601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,-180,5,-2.46,138425920,19320,53.50,7320,7370,7060,9510,5130,7320,7164.90,1.52,0,1008,7453,7386,7333,7266,7213,7420,7300,121,2190,500,5270,10,1,24181020,1727,-11.07,2.15,12,0.08,-645.00,3322.00,10500,20240517,-32.00,6000,20241206,19.00,7910,-9.73,20250124,6460,10.53,20250102,10500,-32.00,20240517,6000,19.00,20241206,2.27,N,060590,500,120 억,,367733,N,N,0,N,00,N +20250319,100602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,-170,5,-2.32,64336930,8914,24.68,7320,7370,7110,9510,5130,7320,7217.52,1.52,0,60,7453,7386,7333,7266,7213,7420,7300,121,2190,500,5270,10,1,24181020,1729,-11.09,2.15,12,0.04,-645.00,3322.00,10500,20240517,-31.90,6000,20241206,19.17,7910,-9.61,20250124,6460,10.68,20250102,10500,-31.90,20240517,6000,19.17,20241206,2.27,N,060590,500,120 억,,367733,N,N,0,N,00,N +20250319,090603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7320,0,3,0.00,161040,22,0.06,7320,7320,7320,9510,5130,7320,7320.00,1.52,0,-3,7453,7386,7333,7266,7213,7420,7300,121,2190,500,5270,10,1,24181020,1770,-11.35,2.20,12,0.00,-645.00,3322.00,10500,20240517,-30.29,6000,20241206,22.00,7910,-7.46,20250124,6460,13.31,20250102,10500,-30.29,20240517,6000,22.00,20241206,2.27,N,060590,500,120 억,,367733,N,N,0,N,00,N 20250318,160559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7320,-20,5,-0.27,264201470,36111,31.08,7310,7400,7280,9540,5140,7340,7316.37,1.51,0,3403,7680,7510,7380,7210,7080,7595,7295,121,2200,500,5280,10,1,24181020,1770,-11.35,2.20,12,0.15,-645.00,3322.00,10500,20240517,-30.29,6000,20241206,22.00,7910,-7.46,20250124,6460,13.31,20250102,10500,-30.29,20240517,6000,22.00,20241206,2.31,N,060590,500,120 억,,364277,N,N,0,N,00,N 20250318,150602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7300,-40,5,-0.54,256010140,34988,30.11,7310,7400,7280,9540,5140,7340,7317.08,1.51,0,3365,7680,7510,7380,7210,7080,7595,7295,121,2200,500,5280,10,1,24181020,1765,-11.32,2.20,12,0.14,-645.00,3322.00,10500,20240517,-30.48,6000,20241206,21.67,7910,-7.71,20250124,6460,13.00,20250102,10500,-30.48,20240517,6000,21.67,20241206,2.31,N,060590,500,120 억,,364277,N,N,0,N,00,N 20250318,140600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7320,-20,5,-0.27,230997050,31563,27.17,7310,7400,7280,9540,5140,7340,7318.60,1.51,0,2565,7680,7510,7380,7210,7080,7595,7295,121,2200,500,5280,10,1,24181020,1770,-11.35,2.20,12,0.13,-645.00,3322.00,10500,20240517,-30.29,6000,20241206,22.00,7910,-7.46,20250124,6460,13.31,20250102,10500,-30.29,20240517,6000,22.00,20241206,2.31,N,060590,500,120 억,,364277,N,N,0,N,00,N diff --git a/060720/price/prices-20250301.csv b/060720/price/prices-20250301.csv index f6ce746f8ef0..8cd7ea939dd5 100644 --- a/060720/price/prices-20250301.csv +++ b/060720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160601,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9630,80,2,0.84,934467340,96831,158.03,9550,9750,9530,12410,6690,9550,9650.50,7.24,0,7930,9716,9632,9586,9502,9456,9610,9480,118,2860,500,7060,10,1,23677442,2280,7.37,0.85,12,0.41,1307.00,11342.00,16400,20240328,-41.28,7550,20241209,27.55,10750,-10.42,20250211,7990,20.53,20250113,16400,-41.28,20240328,7550,27.55,20241209,4.01,N,060720,500,118 억,,1713959,N,N,36,N,00,N +20250319,150602,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9600,50,2,0.52,905998150,93870,153.20,9550,9750,9530,12410,6690,9550,9651.63,7.24,0,8611,9716,9632,9586,9502,9456,9610,9480,118,2860,500,7060,10,1,23677442,2273,7.35,0.85,12,0.40,1307.00,11342.00,16400,20240328,-41.46,7550,20241209,27.15,10750,-10.70,20250211,7990,20.15,20250113,16400,-41.46,20240328,7550,27.15,20241209,4.01,N,060720,500,118 억,,1713959,N,N,122,N,00,N +20250319,140603,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9590,40,2,0.42,815941700,84468,137.85,9550,9750,9530,12410,6690,9550,9659.77,7.24,0,6126,9716,9632,9586,9502,9456,9610,9480,118,2860,500,7060,10,1,23677442,2271,7.34,0.85,12,0.36,1307.00,11342.00,16400,20240328,-41.52,7550,20241209,27.02,10750,-10.79,20250211,7990,20.03,20250113,16400,-41.52,20240328,7550,27.02,20241209,4.01,N,060720,500,118 억,,1713959,N,N,122,N,00,N +20250319,130602,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9690,140,2,1.47,715986220,74066,120.88,9550,9750,9530,12410,6690,9550,9666.87,7.24,0,5415,9716,9632,9586,9502,9456,9610,9480,118,2860,500,7060,10,1,23677442,2294,7.41,0.85,12,0.31,1307.00,11342.00,16400,20240328,-40.91,7550,20241209,28.34,10750,-9.86,20250211,7990,21.28,20250113,16400,-40.91,20240328,7550,28.34,20241209,4.01,N,060720,500,118 억,,1713959,N,N,122,N,00,N +20250319,120601,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9660,110,2,1.15,657793710,68036,111.04,9550,9750,9530,12410,6690,9550,9668.32,7.24,0,5856,9716,9632,9586,9502,9456,9610,9480,118,2860,500,7060,10,1,23677442,2287,7.39,0.85,12,0.29,1307.00,11342.00,16400,20240328,-41.10,7550,20241209,27.95,10750,-10.14,20250211,7990,20.90,20250113,16400,-41.10,20240328,7550,27.95,20241209,4.01,N,060720,500,118 억,,1713959,N,N,122,N,00,N +20250319,110601,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9650,100,2,1.05,602003640,62253,101.60,9550,9750,9530,12410,6690,9550,9670.28,7.24,0,4847,9716,9632,9586,9502,9456,9610,9480,118,2860,500,7060,10,1,23677442,2285,7.38,0.85,12,0.26,1307.00,11342.00,16400,20240328,-41.16,7550,20241209,27.81,10750,-10.23,20250211,7990,20.78,20250113,16400,-41.16,20240328,7550,27.81,20241209,4.01,N,060720,500,118 억,,1713959,N,N,122,N,00,N +20250319,100602,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9730,180,2,1.88,333949800,34585,56.44,9550,9750,9530,12410,6690,9550,9655.91,7.24,0,6750,9716,9632,9586,9502,9456,9610,9480,118,2860,500,7060,10,1,23677442,2304,7.44,0.86,12,0.15,1307.00,11342.00,16400,20240328,-40.67,7550,20241209,28.87,10750,-9.49,20250211,7990,21.78,20250113,16400,-40.67,20240328,7550,28.87,20241209,4.01,N,060720,500,118 억,,1713959,N,N,122,N,00,N +20250319,090604,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9610,60,2,0.63,5153520,539,0.88,9550,9620,9550,12410,6690,9550,9561.26,7.24,0,-11,9716,9632,9586,9502,9456,9610,9480,118,2860,500,7060,10,1,23677442,2275,7.35,0.85,12,0.00,1307.00,11342.00,16400,20240328,-41.40,7550,20241209,27.28,10750,-10.60,20250211,7990,20.28,20250113,16400,-41.40,20240328,7550,27.28,20241209,4.01,N,060720,500,118 억,,1713959,N,N,122,N,00,N 20250318,160559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9550,50,2,0.53,586010980,61043,93.62,9570,9670,9540,12350,6650,9500,9600.02,7.28,0,-10136,9800,9650,9550,9400,9300,9725,9475,118,2850,500,7030,10,1,23677442,2261,7.31,0.84,12,0.26,1307.00,11342.00,16400,20240328,-41.77,7550,20241209,26.49,10750,-11.16,20250211,7990,19.52,20250113,16400,-41.77,20240328,7550,26.49,20241209,4.03,N,060720,500,118 억,,1724033,N,N,122,N,00,N 20250318,150602,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9600,100,2,1.05,557068395,58016,88.98,9570,9670,9540,12350,6650,9500,9601.98,7.28,0,-9859,9800,9650,9550,9400,9300,9725,9475,118,2850,500,7030,10,1,23677442,2273,7.35,0.85,12,0.25,1307.00,11342.00,16400,20240328,-41.46,7550,20241209,27.15,10750,-10.70,20250211,7990,20.15,20250113,16400,-41.46,20240328,7550,27.15,20241209,4.03,N,060720,500,118 억,,1724033,N,N,0,N,00,N 20250318,140600,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9630,130,2,1.37,527166615,54900,84.20,9570,9670,9540,12350,6650,9500,9602.31,7.28,0,-8557,9800,9650,9550,9400,9300,9725,9475,118,2850,500,7030,10,1,23677442,2280,7.37,0.85,12,0.23,1307.00,11342.00,16400,20240328,-41.28,7550,20241209,27.55,10750,-10.42,20250211,7990,20.53,20250113,16400,-41.28,20240328,7550,27.55,20241209,4.03,N,060720,500,118 억,,1724033,N,N,0,N,00,N diff --git a/060850/price/prices-20250301.csv b/060850/price/prices-20250301.csv index 03df0d072024..293f5701aae1 100644 --- a/060850/price/prices-20250301.csv +++ b/060850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,-60,5,-1.11,55198720,10263,79.75,5390,5420,5350,7040,3800,5420,5378.44,1.00,0,-1211,5533,5476,5373,5316,5213,5505,5345,41,1620,500,3570,10,1,8131000,436,11.58,0.95,12,0.13,463.00,5665.00,11270,20240405,-52.44,5100,20241227,5.10,6090,-11.99,20250225,5120,4.69,20250203,11270,-52.44,20240405,5100,5.10,20241227,1.99,N,060850,500,40 억,,81095,N,N,0,N,00,N +20250319,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,-20,5,-0.37,47803080,8884,69.03,5390,5420,5350,7040,3800,5420,5380.81,1.00,0,-1011,5533,5476,5373,5316,5213,5505,5345,41,1620,500,3570,10,1,8131000,439,11.66,0.95,12,0.11,463.00,5665.00,11270,20240405,-52.09,5100,20241227,5.88,6090,-11.33,20250225,5120,5.47,20250203,11270,-52.09,20240405,5100,5.88,20241227,1.99,N,060850,500,40 억,,81095,N,N,0,N,00,N +20250319,140604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,-40,5,-0.74,46103940,8567,66.57,5390,5420,5350,7040,3800,5420,5381.57,1.00,0,-974,5533,5476,5373,5316,5213,5505,5345,41,1620,500,3570,10,1,8131000,437,11.62,0.95,12,0.11,463.00,5665.00,11270,20240405,-52.26,5100,20241227,5.49,6090,-11.66,20250225,5120,5.08,20250203,11270,-52.26,20240405,5100,5.49,20241227,1.99,N,060850,500,40 억,,81095,N,N,0,N,00,N +20250319,130602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-50,5,-0.92,34173530,6346,49.31,5390,5420,5370,7040,3800,5420,5385.05,1.00,0,-661,5533,5476,5373,5316,5213,5505,5345,41,1620,500,3570,10,1,8131000,437,11.60,0.95,12,0.08,463.00,5665.00,11270,20240405,-52.35,5100,20241227,5.29,6090,-11.82,20250225,5120,4.88,20250203,11270,-52.35,20240405,5100,5.29,20241227,1.99,N,060850,500,40 억,,81095,N,N,0,N,00,N +20250319,120602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,-40,5,-0.74,26927710,4998,38.84,5390,5420,5370,7040,3800,5420,5387.70,1.00,0,-507,5533,5476,5373,5316,5213,5505,5345,41,1620,500,3570,10,1,8131000,437,11.62,0.95,12,0.06,463.00,5665.00,11270,20240405,-52.26,5100,20241227,5.49,6090,-11.66,20250225,5120,5.08,20250203,11270,-52.26,20240405,5100,5.49,20241227,1.99,N,060850,500,40 억,,81095,N,N,0,N,00,N +20250319,110601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,0,3,0.00,26631670,4943,38.41,5390,5420,5370,7040,3800,5420,5387.75,1.00,0,-505,5533,5476,5373,5316,5213,5505,5345,41,1620,500,3570,10,1,8131000,441,11.71,0.96,12,0.06,463.00,5665.00,11270,20240405,-51.91,5100,20241227,6.27,6090,-11.00,20250225,5120,5.86,20250203,11270,-51.91,20240405,5100,6.27,20241227,1.99,N,060850,500,40 억,,81095,N,N,0,N,00,N +20250319,100603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,-30,5,-0.55,24146790,4482,34.83,5390,5420,5370,7040,3800,5420,5387.50,1.00,0,-496,5533,5476,5373,5316,5213,5505,5345,41,1620,500,3570,10,1,8131000,438,11.64,0.95,12,0.06,463.00,5665.00,11270,20240405,-52.17,5100,20241227,5.69,6090,-11.49,20250225,5120,5.27,20250203,11270,-52.17,20240405,5100,5.69,20241227,1.99,N,060850,500,40 억,,81095,N,N,0,N,00,N +20250319,090604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-50,5,-0.92,3075730,571,4.44,5390,5390,5370,7040,3800,5420,5386.57,1.00,0,-144,5533,5476,5373,5316,5213,5505,5345,41,1620,500,3570,10,1,8131000,437,11.60,0.95,12,0.01,463.00,5665.00,11270,20240405,-52.35,5100,20241227,5.29,6090,-11.82,20250225,5120,4.88,20250203,11270,-52.35,20240405,5100,5.29,20241227,1.99,N,060850,500,40 억,,81095,N,N,0,N,00,N 20250318,160559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,100,2,1.88,59342340,11118,106.04,5270,5430,5270,6910,3730,5320,5337.50,1.02,0,-1522,5413,5366,5333,5286,5253,5350,5270,41,1590,500,3510,10,1,8131000,441,11.71,0.96,12,0.14,463.00,5665.00,11270,20240405,-51.91,5100,20241227,6.27,6090,-11.00,20250225,5120,5.86,20250203,11270,-51.91,20240405,5100,6.27,20241227,1.99,N,060850,500,40 억,,82617,N,N,0,N,00,N 20250318,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,80,2,1.50,55970390,10489,100.04,5270,5430,5270,6910,3730,5320,5336.10,1.02,0,-1504,5413,5366,5333,5286,5253,5350,5270,41,1590,500,3510,10,1,8131000,439,11.66,0.95,12,0.13,463.00,5665.00,11270,20240405,-52.09,5100,20241227,5.88,6090,-11.33,20250225,5120,5.47,20250203,11270,-52.09,20240405,5100,5.88,20241227,1.99,N,060850,500,40 억,,82617,N,N,0,N,00,N 20250318,140601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,90,2,1.69,52535170,9850,93.94,5270,5430,5270,6910,3730,5320,5333.52,1.02,0,-1390,5413,5366,5333,5286,5253,5350,5270,41,1590,500,3510,10,1,8131000,440,11.68,0.95,12,0.12,463.00,5665.00,11270,20240405,-52.00,5100,20241227,6.08,6090,-11.17,20250225,5120,5.66,20250203,11270,-52.00,20240405,5100,6.08,20241227,1.99,N,060850,500,40 억,,82617,N,N,0,N,00,N diff --git a/060900/price/prices-20250301.csv b/060900/price/prices-20250301.csv index 4dfb5c4f31cd..f3cc495bc5cc 100644 --- a/060900/price/prices-20250301.csv +++ b/060900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160601,57,100.00,KOSDAQ,,,N,N,N,N, ,N,909,42,2,4.84,1186472458,1213185,4976.35,871,1064,871,1127,607,867,977.98,0.60,0,-15835,883,875,871,863,859,873,861,253,260,1000,530,1,1,25258229,230,-3.07,0.42,12,4.80,-296.00,2150.00,1796,20240308,-49.39,860,20250311,5.70,1064,-14.57,20250319,860,5.70,20250311,1790,-49.22,20240320,860,5.70,20250311,0.00,N,060900,1000,252 억,,152773,N,N,0,N,00,N +20250319,150602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,912,45,2,5.19,1170627215,1195784,4904.98,871,1064,871,1127,607,867,978.96,0.60,0,-16058,883,875,871,863,859,873,861,253,260,1000,530,1,1,25258229,230,-3.08,0.42,12,4.73,-296.00,2150.00,1796,20240308,-49.22,860,20250311,6.05,1064,-14.29,20250319,860,6.05,20250311,1790,-49.05,20240320,860,6.05,20250311,0.00,N,060900,1000,252 억,,152773,N,N,0,N,00,N +20250319,140604,57,100.00,KOSDAQ,,,N,N,N,N, ,N,883,16,2,1.85,1117215475,1136495,4661.78,871,1064,871,1127,607,867,983.04,0.60,0,-13554,883,875,871,863,859,873,861,253,260,1000,530,1,1,25258229,223,-2.98,0.41,12,4.50,-296.00,2150.00,1796,20240308,-50.84,860,20250311,2.67,1064,-17.01,20250319,860,2.67,20250311,1790,-50.67,20240320,860,2.67,20250311,0.00,N,060900,1000,252 억,,152773,N,N,0,N,00,N +20250319,130602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,33,2,3.81,1078363636,1092789,4482.50,871,1064,871,1127,607,867,986.80,0.60,0,-19663,883,875,871,863,859,873,861,253,260,1000,530,1,1,25258229,227,-3.04,0.42,12,4.33,-296.00,2150.00,1796,20240308,-49.89,860,20250311,4.65,1064,-15.41,20250319,860,4.65,20250311,1790,-49.72,20240320,860,4.65,20250311,0.00,N,060900,1000,252 억,,152773,N,N,0,N,00,N +20250319,120602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,907,40,2,4.61,1033857407,1043411,4279.96,871,1064,871,1127,607,867,990.84,0.60,0,-17944,883,875,871,863,859,873,861,253,260,1000,530,1,1,25258229,229,-3.06,0.42,12,4.13,-296.00,2150.00,1796,20240308,-49.50,860,20250311,5.47,1064,-14.76,20250319,860,5.47,20250311,1790,-49.33,20240320,860,5.47,20250311,0.00,N,060900,1000,252 억,,152773,N,N,0,N,00,N +20250319,110602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,932,65,2,7.50,952415583,954514,3915.31,871,1064,871,1127,607,867,997.80,0.60,0,-19759,883,875,871,863,859,873,861,253,260,1000,530,1,1,25258229,235,-3.15,0.43,12,3.78,-296.00,2150.00,1796,20240308,-48.11,860,20250311,8.37,1064,-12.41,20250319,860,8.37,20250311,1790,-47.93,20240320,860,8.37,20250311,0.00,N,060900,1000,252 억,,152773,N,N,0,N,00,N +20250319,100603,57,100.00,KOSDAQ,,,N,N,N,N, ,N,884,17,2,1.96,3943719,4489,18.41,871,885,871,1127,607,867,878.53,0.60,0,-577,883,875,871,863,859,873,861,253,260,1000,530,1,1,25258229,223,-2.99,0.41,12,0.02,-296.00,2150.00,1796,20240308,-50.78,860,20250311,2.79,1049,-15.73,20250124,860,2.79,20250311,1790,-50.61,20240320,860,2.79,20250311,0.00,N,060900,1000,252 억,,152773,N,N,0,N,00,N +20250319,090604,57,100.00,KOSDAQ,,,N,N,N,N, ,N,874,7,2,0.81,366808,421,1.73,871,874,871,1127,607,867,871.28,0.60,0,-383,883,875,871,863,859,873,861,253,260,1000,530,1,1,25258229,221,-2.95,0.41,12,0.00,-296.00,2150.00,1796,20240308,-51.34,860,20250311,1.63,1049,-16.68,20250124,860,1.63,20250311,1790,-51.17,20240320,860,1.63,20250311,0.00,N,060900,1000,252 억,,152773,N,N,0,N,00,N 20250318,160600,57,100.00,KOSDAQ,,,N,N,N,N, ,N,867,-2,5,-0.23,21034656,24177,107.52,869,879,867,1129,609,869,870.03,0.61,0,-471,879,873,871,865,863,873,865,253,260,1000,530,1,1,25258229,219,-2.93,0.40,12,0.10,-296.00,2150.00,1796,20240308,-51.73,860,20250311,0.81,1049,-17.35,20250124,860,0.81,20250311,1790,-51.56,20240320,860,0.81,20250311,0.00,N,060900,1000,252 억,,153244,N,N,0,N,00,N 20250318,150602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,869,0,3,0.00,19718550,22659,100.77,869,879,868,1129,609,869,870.23,0.61,0,-461,879,873,871,865,863,873,865,253,260,1000,530,1,1,25258229,219,-2.94,0.40,12,0.09,-296.00,2150.00,1796,20240308,-51.61,860,20250311,1.05,1049,-17.16,20250124,860,1.05,20250311,1790,-51.45,20240320,860,1.05,20250311,0.00,N,060900,1000,252 억,,153244,N,N,0,N,00,N 20250318,140601,57,100.00,KOSDAQ,,,N,N,N,N, ,N,873,4,2,0.46,18396312,21139,94.01,869,879,868,1129,609,869,870.25,0.61,0,-616,879,873,871,865,863,873,865,253,260,1000,530,1,1,25258229,221,-2.95,0.41,12,0.08,-296.00,2150.00,1796,20240308,-51.39,860,20250311,1.51,1049,-16.78,20250124,860,1.51,20250311,1790,-51.23,20240320,860,1.51,20250311,0.00,N,060900,1000,252 억,,153244,N,N,0,N,00,N diff --git a/060980/price/prices-20250301.csv b/060980/price/prices-20250301.csv index 0c1ae6ed76e5..d73518606cf1 100644 --- a/060980/price/prices-20250301.csv +++ b/060980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160601,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37200,-150,5,-0.40,386289350,10340,87.06,37200,37550,37150,48550,26150,37350,37358.77,9.26,0,-3297,37883,37616,37283,37016,36683,37750,37150,551,11200,5000,27630,50,1,9403877,3498,7.58,0.37,12,0.11,4910.00,101279.00,38250,20250225,-2.75,31350,20240805,18.66,38250,-2.75,20250225,33500,11.04,20250106,38250,-2.75,20250225,31350,18.66,20240805,0.06,N,060980,5000,550 억,,870961,N,N,5,N,00,N +20250319,150602,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37300,-50,5,-0.13,296768700,7945,66.89,37200,37550,37150,48550,26150,37350,37352.89,9.26,0,-2765,37883,37616,37283,37016,36683,37750,37150,551,11200,5000,27630,50,1,9403877,3508,7.60,0.37,12,0.08,4910.00,101279.00,38250,20250225,-2.48,31350,20240805,18.98,38250,-2.48,20250225,33500,11.34,20250106,38250,-2.48,20250225,31350,18.98,20240805,0.06,N,060980,5000,550 억,,870961,N,N,6,N,00,N +20250319,140604,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37350,0,3,0.00,256906900,6877,57.90,37200,37550,37150,48550,26150,37350,37357.41,9.26,0,-2262,37883,37616,37283,37016,36683,37750,37150,551,11200,5000,27630,50,1,9403877,3512,7.61,0.37,12,0.07,4910.00,101279.00,38250,20250225,-2.35,31350,20240805,19.14,38250,-2.35,20250225,33500,11.49,20250106,38250,-2.35,20250225,31350,19.14,20240805,0.06,N,060980,5000,550 억,,870961,N,N,6,N,00,N +20250319,130602,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37450,100,2,0.27,235153200,6295,53.00,37200,37550,37150,48550,26150,37350,37355.55,9.26,0,-1899,37883,37616,37283,37016,36683,37750,37150,551,11200,5000,27630,50,1,9403877,3522,7.63,0.37,12,0.07,4910.00,101279.00,38250,20250225,-2.09,31350,20240805,19.46,38250,-2.09,20250225,33500,11.79,20250106,38250,-2.09,20250225,31350,19.46,20240805,0.06,N,060980,5000,550 억,,870961,N,N,6,N,00,N +20250319,120602,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37500,150,2,0.40,165049450,4422,37.23,37200,37550,37150,48550,26150,37350,37324.62,9.26,0,-1105,37883,37616,37283,37016,36683,37750,37150,551,11200,5000,27630,50,1,9403877,3526,7.64,0.37,12,0.05,4910.00,101279.00,38250,20250225,-1.96,31350,20240805,19.62,38250,-1.96,20250225,33500,11.94,20250106,38250,-1.96,20250225,31350,19.62,20240805,0.06,N,060980,5000,550 억,,870961,N,N,6,N,00,N +20250319,110602,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37300,-50,5,-0.13,77371675,2079,17.50,37200,37400,37150,48550,26150,37350,37215.81,9.26,0,-499,37883,37616,37283,37016,36683,37750,37150,551,11200,5000,27630,50,1,9403877,3508,7.60,0.37,12,0.02,4910.00,101279.00,38250,20250225,-2.48,31350,20240805,18.98,38250,-2.48,20250225,33500,11.34,20250106,38250,-2.48,20250225,31350,18.98,20240805,0.06,N,060980,5000,550 억,,870961,N,N,6,N,00,N +20250319,100603,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37150,-200,5,-0.54,39449475,1060,8.92,37200,37400,37150,48550,26150,37350,37216.49,9.26,0,-573,37883,37616,37283,37016,36683,37750,37150,551,11200,5000,27630,50,1,9403877,3494,7.57,0.37,12,0.01,4910.00,101279.00,38250,20250225,-2.88,31350,20240805,18.50,38250,-2.88,20250225,33500,10.90,20250106,38250,-2.88,20250225,31350,18.50,20240805,0.06,N,060980,5000,550 억,,870961,N,N,6,N,00,N +20250319,090605,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37250,-100,5,-0.27,6356200,171,1.44,37200,37250,37150,48550,26150,37350,37170.76,9.26,0,-134,37883,37616,37283,37016,36683,37750,37150,551,11200,5000,27630,50,1,9403877,3503,7.59,0.37,12,0.00,4910.00,101279.00,38250,20250225,-2.61,31350,20240805,18.82,38250,-2.61,20250225,33500,11.19,20250106,38250,-2.61,20250225,31350,18.82,20240805,0.06,N,060980,5000,550 억,,870961,N,N,6,N,00,N 20250318,160600,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37350,50,2,0.13,401404425,10796,134.88,37300,37550,36950,48450,26150,37300,37180.82,9.25,0,234,37866,37582,37366,37082,36866,37725,37225,551,11150,5000,27600,50,1,9403877,3512,7.61,0.37,12,0.11,4910.00,101279.00,38250,20250225,-2.35,31350,20240805,19.14,38250,-2.35,20250225,33500,11.49,20250106,38250,-2.35,20250225,31350,19.14,20240805,0.06,N,060980,5000,550 억,,870078,N,N,6,N,00,N 20250318,150603,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37050,-250,5,-0.67,396110225,10654,133.11,37300,37550,36950,48450,26150,37300,37179.48,9.25,0,269,37866,37582,37366,37082,36866,37725,37225,551,11150,5000,27600,50,1,9403877,3484,7.55,0.37,12,0.11,4910.00,101279.00,38250,20250225,-3.14,31350,20240805,18.18,38250,-3.14,20250225,33500,10.60,20250106,38250,-3.14,20250225,31350,18.18,20240805,0.06,N,060980,5000,550 억,,870078,N,N,0,N,00,N 20250318,140601,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37000,-300,5,-0.80,321674675,8642,107.97,37300,37550,36950,48450,26150,37300,37222.25,9.25,0,-712,37866,37582,37366,37082,36866,37725,37225,551,11150,5000,27600,50,1,9403877,3479,7.54,0.37,12,0.09,4910.00,101279.00,38250,20250225,-3.27,31350,20240805,18.02,38250,-3.27,20250225,33500,10.45,20250106,38250,-3.27,20250225,31350,18.02,20240805,0.06,N,060980,5000,550 억,,870078,N,N,0,N,00,N diff --git a/061040/price/prices-20250301.csv b/061040/price/prices-20250301.csv index af24ee468a7f..263d693363bf 100644 --- a/061040/price/prices-20250301.csv +++ b/061040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3265,-35,5,-1.06,157923553,49029,86.99,3315,3315,3200,4290,2310,3300,3220.68,1.49,0,-3054,3393,3346,3273,3226,3153,3310,3190,160,990,500,2310,5,1,32089259,1048,25.91,0.44,12,0.15,126.00,7353.00,4110,20240603,-20.56,2795,20241029,16.82,3960,-17.55,20250102,3110,4.98,20250310,4110,-20.56,20240603,2795,16.82,20241029,2.14,N,061040,500,160 억,,476793,N,N,0,N,00,N +20250319,150603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3245,-55,5,-1.67,144216693,44828,79.54,3315,3315,3200,4290,2310,3300,3217.11,1.49,0,-2949,3393,3346,3273,3226,3153,3310,3190,160,990,500,2310,5,1,32089259,1041,25.75,0.44,12,0.14,126.00,7353.00,4110,20240603,-21.05,2795,20241029,16.10,3960,-18.06,20250102,3110,4.34,20250310,4110,-21.05,20240603,2795,16.10,20241029,2.14,N,061040,500,160 억,,476793,N,N,0,N,00,N +20250319,140605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3225,-75,5,-2.27,125242813,38924,69.06,3315,3315,3200,4290,2310,3300,3217.62,1.49,0,-982,3393,3346,3273,3226,3153,3310,3190,160,990,500,2310,5,1,32089259,1035,25.60,0.44,12,0.12,126.00,7353.00,4110,20240603,-21.53,2795,20241029,15.38,3960,-18.56,20250102,3110,3.70,20250310,4110,-21.53,20240603,2795,15.38,20241029,2.14,N,061040,500,160 억,,476793,N,N,0,N,00,N +20250319,130603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3200,-100,5,-3.03,96617973,29997,53.22,3315,3315,3200,4290,2310,3300,3220.92,1.49,0,-1618,3393,3346,3273,3226,3153,3310,3190,160,990,500,2310,5,1,32089259,1027,25.40,0.44,12,0.09,126.00,7353.00,4110,20240603,-22.14,2795,20241029,14.49,3960,-19.19,20250102,3110,2.89,20250310,4110,-22.14,20240603,2795,14.49,20241029,2.14,N,061040,500,160 억,,476793,N,N,0,N,00,N +20250319,120603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3225,-75,5,-2.27,28770700,8859,15.72,3315,3315,3215,4290,2310,3300,3247.62,1.49,0,-2311,3393,3346,3273,3226,3153,3310,3190,160,990,500,2310,5,1,32089259,1035,25.60,0.44,12,0.03,126.00,7353.00,4110,20240603,-21.53,2795,20241029,15.38,3960,-18.56,20250102,3110,3.70,20250310,4110,-21.53,20240603,2795,15.38,20241029,2.14,N,061040,500,160 억,,476793,N,N,0,N,00,N +20250319,110602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3265,-35,5,-1.06,20699875,6360,11.28,3315,3315,3245,4290,2310,3300,3254.70,1.49,0,-2298,3393,3346,3273,3226,3153,3310,3190,160,990,500,2310,5,1,32089259,1048,25.91,0.44,12,0.02,126.00,7353.00,4110,20240603,-20.56,2795,20241029,16.82,3960,-17.55,20250102,3110,4.98,20250310,4110,-20.56,20240603,2795,16.82,20241029,2.14,N,061040,500,160 억,,476793,N,N,0,N,00,N +20250319,100604,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3255,-45,5,-1.36,16613785,5102,9.05,3315,3315,3250,4290,2310,3300,3256.33,1.49,0,-1131,3393,3346,3273,3226,3153,3310,3190,160,990,500,2310,5,1,32089259,1045,25.83,0.44,12,0.02,126.00,7353.00,4110,20240603,-20.80,2795,20241029,16.46,3960,-17.80,20250102,3110,4.66,20250310,4110,-20.80,20240603,2795,16.46,20241029,2.14,N,061040,500,160 억,,476793,N,N,0,N,00,N +20250319,090605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3310,10,2,0.30,581010,176,0.31,3315,3315,3280,4290,2310,3300,3301.19,1.49,0,-143,3393,3346,3273,3226,3153,3310,3190,160,990,500,2310,5,1,32089259,1062,26.27,0.45,12,0.00,126.00,7353.00,4110,20240603,-19.46,2795,20241029,18.43,3960,-16.41,20250102,3110,6.43,20250310,4110,-19.46,20240603,2795,18.43,20241029,2.14,N,061040,500,160 억,,476793,N,N,0,N,00,N 20250318,160600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3300,10,2,0.30,181976885,56077,93.56,3320,3320,3200,4275,2305,3290,3245.09,1.51,0,-6708,3400,3345,3295,3240,3190,3320,3215,160,985,500,2300,5,1,32089259,1059,26.19,0.45,12,0.17,126.00,7353.00,4110,20240603,-19.71,2795,20241029,18.07,3960,-16.67,20250102,3110,6.11,20250310,4110,-19.71,20240603,2795,18.07,20241029,2.14,N,061040,500,160 억,,483325,N,N,0,N,00,N 20250318,150603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3240,-50,5,-1.52,170426700,52566,87.70,3320,3320,3200,4275,2305,3290,3242.15,1.51,0,-5876,3400,3345,3295,3240,3190,3320,3215,160,985,500,2300,5,1,32089259,1040,25.71,0.44,12,0.16,126.00,7353.00,4110,20240603,-21.17,2795,20241029,15.92,3960,-18.18,20250102,3110,4.18,20250310,4110,-21.17,20240603,2795,15.92,20241029,2.14,N,061040,500,160 억,,483325,N,N,0,N,00,N 20250318,140601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3225,-65,5,-1.98,163098400,50301,83.92,3320,3320,3200,4275,2305,3290,3242.45,1.51,0,-4533,3400,3345,3295,3240,3190,3320,3215,160,985,500,2300,5,1,32089259,1035,25.60,0.44,12,0.16,126.00,7353.00,4110,20240603,-21.53,2795,20241029,15.38,3960,-18.56,20250102,3110,3.70,20250310,4110,-21.53,20240603,2795,15.38,20241029,2.14,N,061040,500,160 억,,483325,N,N,0,N,00,N diff --git a/061250/price/prices-20250301.csv b/061250/price/prices-20250301.csv index 2df211b038d9..254bd938667c 100644 --- a/061250/price/prices-20250301.csv +++ b/061250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1110,3,2,0.27,74556053,67489,115.12,1107,1113,1097,1439,775,1107,1104.71,1.88,0,-130,1120,1113,1106,1099,1092,1110,1096,422,332,500,730,1,1,82874653,920,12.91,0.44,12,0.08,86.00,2515.00,2185,20240726,-49.20,1016,20241210,9.25,1377,-19.39,20250108,1087,2.12,20250313,2185,-49.20,20240726,1016,9.25,20241210,4.57,N,061250,500,421 억,,1558159,N,N,0,N,00,N +20250319,150603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1109,2,2,0.18,73623958,66649,113.69,1107,1113,1097,1439,775,1107,1104.65,1.88,0,-412,1120,1113,1106,1099,1092,1110,1096,422,332,500,730,1,1,82874653,919,12.90,0.44,12,0.08,86.00,2515.00,2185,20240726,-49.24,1016,20241210,9.15,1377,-19.46,20250108,1087,2.02,20250313,2185,-49.24,20240726,1016,9.15,20241210,4.57,N,061250,500,421 억,,1558159,N,N,0,N,00,N +20250319,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1107,0,3,0.00,58165663,52730,89.94,1107,1110,1097,1439,775,1107,1103.08,1.88,0,464,1120,1113,1106,1099,1092,1110,1096,422,332,500,730,1,1,82874653,917,12.87,0.44,12,0.06,86.00,2515.00,2185,20240726,-49.34,1016,20241210,8.96,1377,-19.61,20250108,1087,1.84,20250313,2185,-49.34,20240726,1016,8.96,20241210,4.57,N,061250,500,421 억,,1558159,N,N,0,N,00,N +20250319,130603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1105,-2,5,-0.18,45551117,41300,70.45,1107,1110,1097,1439,775,1107,1102.93,1.88,0,101,1120,1113,1106,1099,1092,1110,1096,422,332,500,730,1,1,82874653,916,12.85,0.44,12,0.05,86.00,2515.00,2185,20240726,-49.43,1016,20241210,8.76,1377,-19.75,20250108,1087,1.66,20250313,2185,-49.43,20240726,1016,8.76,20241210,4.57,N,061250,500,421 억,,1558159,N,N,0,N,00,N +20250319,120603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1102,-5,5,-0.45,45051313,40847,69.67,1107,1110,1097,1439,775,1107,1102.93,1.88,0,306,1120,1113,1106,1099,1092,1110,1096,422,332,500,730,1,1,82874653,913,12.81,0.44,12,0.05,86.00,2515.00,2185,20240726,-49.57,1016,20241210,8.46,1377,-19.97,20250108,1087,1.38,20250313,2185,-49.57,20240726,1016,8.46,20241210,4.57,N,061250,500,421 억,,1558159,N,N,0,N,00,N +20250319,110603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1100,-7,5,-0.63,44285721,40154,68.49,1107,1110,1097,1439,775,1107,1102.90,1.88,0,358,1120,1113,1106,1099,1092,1110,1096,422,332,500,730,1,1,82874653,912,12.79,0.44,12,0.05,86.00,2515.00,2185,20240726,-49.66,1016,20241210,8.27,1377,-20.12,20250108,1087,1.20,20250313,2185,-49.66,20240726,1016,8.27,20241210,4.57,N,061250,500,421 억,,1558159,N,N,0,N,00,N +20250319,100604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1108,1,2,0.09,37205257,33719,57.52,1107,1110,1097,1439,775,1107,1103.39,1.88,0,974,1120,1113,1106,1099,1092,1110,1096,422,332,500,730,1,1,82874653,918,12.88,0.44,12,0.04,86.00,2515.00,2185,20240726,-49.29,1016,20241210,9.06,1377,-19.54,20250108,1087,1.93,20250313,2185,-49.29,20240726,1016,9.06,20241210,4.57,N,061250,500,421 억,,1558159,N,N,0,N,00,N +20250319,090605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1108,1,2,0.09,158306,143,0.24,1107,1108,1107,1439,775,1107,1107.03,1.88,0,-26,1120,1113,1106,1099,1092,1110,1096,422,332,500,730,1,1,82874653,918,12.88,0.44,12,0.00,86.00,2515.00,2185,20240726,-49.29,1016,20241210,9.06,1377,-19.54,20250108,1087,1.93,20250313,2185,-49.29,20240726,1016,9.06,20241210,4.57,N,061250,500,421 억,,1558159,N,N,0,N,00,N 20250318,160600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1107,-1,5,-0.09,64725303,58623,137.46,1110,1113,1099,1440,776,1108,1103.94,1.90,0,-14404,1116,1112,1108,1104,1100,1110,1102,422,332,500,730,1,1,82874653,917,12.87,0.44,12,0.07,86.00,2515.00,2185,20240726,-49.34,1016,20241210,8.96,1377,-19.61,20250108,1087,1.84,20250313,2185,-49.34,20240726,1016,8.96,20241210,4.59,N,061250,500,421 억,,1572563,N,N,0,N,00,N 20250318,150603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1106,-2,5,-0.18,58722645,53199,124.74,1110,1113,1099,1440,776,1108,1103.83,1.90,0,-14344,1116,1112,1108,1104,1100,1110,1102,422,332,500,730,1,1,82874653,917,12.86,0.44,12,0.06,86.00,2515.00,2185,20240726,-49.38,1016,20241210,8.86,1377,-19.68,20250108,1087,1.75,20250313,2185,-49.38,20240726,1016,8.86,20241210,4.59,N,061250,500,421 억,,1572563,N,N,0,N,00,N 20250318,140602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1101,-7,5,-0.63,55953948,50695,118.87,1110,1113,1099,1440,776,1108,1103.74,1.90,0,-14225,1116,1112,1108,1104,1100,1110,1102,422,332,500,730,1,1,82874653,912,12.80,0.44,12,0.06,86.00,2515.00,2185,20240726,-49.61,1016,20241210,8.37,1377,-20.04,20250108,1087,1.29,20250313,2185,-49.61,20240726,1016,8.37,20241210,4.59,N,061250,500,421 억,,1572563,N,N,0,N,00,N diff --git a/061970/price/prices-20250301.csv b/061970/price/prices-20250301.csv index 7b2f54a4619a..fcd318ce5ac1 100644 --- a/061970/price/prices-20250301.csv +++ b/061970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3825,85,2,2.27,243496495,63785,117.71,3740,3860,3730,4860,2620,3740,3817.40,28.01,0,21001,3886,3812,3771,3697,3656,3792,3677,290,1120,500,2690,5,1,58083006,2222,-11.02,0.66,12,0.11,-347.00,5769.00,9410,20240325,-59.35,3000,20241210,27.50,4770,-19.81,20250221,3520,8.66,20250102,9410,-59.35,20240325,3000,27.50,20241210,2.31,N,061970,500,290 억,,16266537,N,N,0,N,00,N +20250319,150603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3815,75,2,2.01,238895230,62582,115.49,3740,3860,3730,4860,2620,3740,3817.32,28.01,0,21042,3886,3812,3771,3697,3656,3792,3677,290,1120,500,2690,5,1,58083006,2216,-10.99,0.66,12,0.11,-347.00,5769.00,9410,20240325,-59.46,3000,20241210,27.17,4770,-20.02,20250221,3520,8.38,20250102,9410,-59.46,20240325,3000,27.17,20241210,2.31,N,061970,500,290 억,,16266537,N,N,0,N,00,N +20250319,140605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3810,70,2,1.87,226367365,59298,109.43,3740,3860,3730,4860,2620,3740,3817.45,28.01,0,20745,3886,3812,3771,3697,3656,3792,3677,290,1120,500,2690,5,1,58083006,2213,-10.98,0.66,12,0.10,-347.00,5769.00,9410,20240325,-59.51,3000,20241210,27.00,4770,-20.13,20250221,3520,8.24,20250102,9410,-59.51,20240325,3000,27.00,20241210,2.31,N,061970,500,290 억,,16266537,N,N,0,N,00,N +20250319,130603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3835,95,2,2.54,209290570,54837,101.20,3740,3860,3730,4860,2620,3740,3816.59,28.01,0,20704,3886,3812,3771,3697,3656,3792,3677,290,1120,500,2690,5,1,58083006,2227,-11.05,0.66,12,0.09,-347.00,5769.00,9410,20240325,-59.25,3000,20241210,27.83,4770,-19.60,20250221,3520,8.95,20250102,9410,-59.25,20240325,3000,27.83,20241210,2.31,N,061970,500,290 억,,16266537,N,N,0,N,00,N +20250319,120603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3845,105,2,2.81,202878410,53163,98.11,3740,3860,3730,4860,2620,3740,3816.16,28.01,0,20618,3886,3812,3771,3697,3656,3792,3677,290,1120,500,2690,5,1,58083006,2233,-11.08,0.67,12,0.09,-347.00,5769.00,9410,20240325,-59.14,3000,20241210,28.17,4770,-19.39,20250221,3520,9.23,20250102,9410,-59.14,20240325,3000,28.17,20241210,2.31,N,061970,500,290 억,,16266537,N,N,0,N,00,N +20250319,110603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3805,65,2,1.74,178379810,46766,86.30,3740,3860,3730,4860,2620,3740,3814.31,28.01,0,17975,3886,3812,3771,3697,3656,3792,3677,290,1120,500,2690,5,1,58083006,2210,-10.97,0.66,12,0.08,-347.00,5769.00,9410,20240325,-59.56,3000,20241210,26.83,4770,-20.23,20250221,3520,8.10,20250102,9410,-59.56,20240325,3000,26.83,20241210,2.31,N,061970,500,290 억,,16266537,N,N,0,N,00,N +20250319,100604,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3800,60,2,1.60,73872150,19438,35.87,3740,3825,3730,4860,2620,3740,3800.40,28.01,0,14904,3886,3812,3771,3697,3656,3792,3677,290,1120,500,2690,5,1,58083006,2207,-10.95,0.66,12,0.03,-347.00,5769.00,9410,20240325,-59.62,3000,20241210,26.67,4770,-20.34,20250221,3520,7.95,20250102,9410,-59.62,20240325,3000,26.67,20241210,2.31,N,061970,500,290 억,,16266537,N,N,0,N,00,N +20250319,090605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3760,20,2,0.53,2979285,796,1.47,3740,3800,3730,4860,2620,3740,3742.82,28.01,0,542,3886,3812,3771,3697,3656,3792,3677,290,1120,500,2690,5,1,58083006,2184,-10.84,0.65,12,0.00,-347.00,5769.00,9410,20240325,-60.04,3000,20241210,25.33,4770,-21.17,20250221,3520,6.82,20250102,9410,-60.04,20240325,3000,25.33,20241210,2.31,N,061970,500,290 억,,16266537,N,N,0,N,00,N 20250318,160601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3740,-55,5,-1.45,202097165,53823,94.95,3780,3845,3730,4930,2660,3795,3754.85,28.02,0,-12539,3895,3845,3785,3735,3675,3870,3760,290,1135,500,2730,5,1,58083006,2172,-10.78,0.65,12,0.09,-347.00,5769.00,9410,20240325,-60.26,3000,20241210,24.67,4770,-21.59,20250221,3520,6.25,20250102,9410,-60.26,20240325,3000,24.67,20241210,2.31,N,061970,500,290 억,,16274790,N,N,0,N,00,N 20250318,150603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3745,-50,5,-1.32,191276760,50931,89.85,3780,3845,3730,4930,2660,3795,3755.61,28.02,0,-13054,3895,3845,3785,3735,3675,3870,3760,290,1135,500,2730,5,1,58083006,2175,-10.79,0.65,12,0.09,-347.00,5769.00,9410,20240325,-60.20,3000,20241210,24.83,4770,-21.49,20250221,3520,6.39,20250102,9410,-60.20,20240325,3000,24.83,20241210,2.31,N,061970,500,290 억,,16274790,N,N,0,N,00,N 20250318,140602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3730,-65,5,-1.71,179052280,47660,84.08,3780,3845,3730,4930,2660,3795,3756.87,28.02,0,-14398,3895,3845,3785,3735,3675,3870,3760,290,1135,500,2730,5,1,58083006,2166,-10.75,0.65,12,0.08,-347.00,5769.00,9410,20240325,-60.36,3000,20241210,24.33,4770,-21.80,20250221,3520,5.97,20250102,9410,-60.36,20240325,3000,24.33,20241210,2.31,N,061970,500,290 억,,16274790,N,N,0,N,00,N diff --git a/062040/price/prices-20250301.csv b/062040/price/prices-20250301.csv index 3bdae442af93..dbaca2d0585d 100644 --- a/062040/price/prices-20250301.csv +++ b/062040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160602,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62600,-3400,5,-5.15,21396551800,337584,185.77,65500,66000,62400,85800,46200,66000,63382.55,8.97,0,-10910,68133,67066,66433,65366,64733,66750,65050,152,19800,500,47520,100,1,30445200,19059,7.11,2.38,12,1.11,8810.00,26290.00,83500,20250115,-25.03,28050,20240909,123.17,83500,-25.03,20250115,58700,6.64,20250311,83500,-25.03,20250115,28050,123.17,20240909,2.03,N,062040,500,152 억,,2729420,N,N,291,N,00,N +20250319,150603,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62400,-3600,5,-5.45,20012328600,315472,173.60,65500,66000,62400,85800,46200,66000,63436.12,8.97,0,-9389,68133,67066,66433,65366,64733,66750,65050,152,19800,500,47520,100,1,30445200,18998,7.08,2.37,12,1.04,8810.00,26290.00,83500,20250115,-25.27,28050,20240909,122.46,83500,-25.27,20250115,58700,6.30,20250311,83500,-25.27,20250115,28050,122.46,20240909,2.03,N,062040,500,152 억,,2729420,N,N,324,N,00,N +20250319,140605,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62600,-3400,5,-5.15,17573329600,276490,152.15,65500,66000,62400,85800,46200,66000,63558.61,8.97,0,-13261,68133,67066,66433,65366,64733,66750,65050,152,19800,500,47520,100,1,30445200,19059,7.11,2.38,12,0.91,8810.00,26290.00,83500,20250115,-25.03,28050,20240909,123.17,83500,-25.03,20250115,58700,6.64,20250311,83500,-25.03,20250115,28050,123.17,20240909,2.03,N,062040,500,152 억,,2729420,N,N,324,N,00,N +20250319,130603,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63000,-3000,5,-4.55,14259251750,223585,123.04,65500,66000,62500,85800,46200,66000,63775.49,8.97,0,144,68133,67066,66433,65366,64733,66750,65050,152,19800,500,47520,100,1,30445200,19180,7.15,2.40,12,0.73,8810.00,26290.00,83500,20250115,-24.55,28050,20240909,124.60,83500,-24.55,20250115,58700,7.33,20250311,83500,-24.55,20250115,28050,124.60,20240909,2.03,N,062040,500,152 억,,2729420,N,N,324,N,00,N +20250319,120603,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63100,-2900,5,-4.39,13063208550,204605,112.59,65500,66000,62500,85800,46200,66000,63845.95,8.97,0,4179,68133,67066,66433,65366,64733,66750,65050,152,19800,500,47520,100,1,30445200,19211,7.16,2.40,12,0.67,8810.00,26290.00,83500,20250115,-24.43,28050,20240909,124.96,83500,-24.43,20250115,58700,7.50,20250311,83500,-24.43,20250115,28050,124.96,20240909,2.03,N,062040,500,152 억,,2729420,N,N,324,N,00,N +20250319,110603,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63200,-2800,5,-4.24,9270287250,144332,79.43,65500,66000,63100,85800,46200,66000,64228.86,8.97,0,6224,68133,67066,66433,65366,64733,66750,65050,152,19800,500,47520,100,1,30445200,19241,7.17,2.40,12,0.47,8810.00,26290.00,83500,20250115,-24.31,28050,20240909,125.31,83500,-24.31,20250115,58700,7.67,20250311,83500,-24.31,20250115,28050,125.31,20240909,2.03,N,062040,500,152 억,,2729420,N,N,324,N,00,N +20250319,100604,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64200,-1800,5,-2.73,4481886400,68964,37.95,65500,66000,64150,85800,46200,66000,64988.72,8.97,0,-769,68133,67066,66433,65366,64733,66750,65050,152,19800,500,47520,100,1,30445200,19546,7.29,2.44,12,0.23,8810.00,26290.00,83500,20250115,-23.11,28050,20240909,128.88,83500,-23.11,20250115,58700,9.37,20250311,83500,-23.11,20250115,28050,128.88,20240909,2.03,N,062040,500,152 억,,2729420,N,N,324,N,00,N +20250319,090606,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65400,-600,5,-0.91,978488900,15042,8.28,65500,66000,64600,85800,46200,66000,65050.20,8.97,0,6161,68133,67066,66433,65366,64733,66750,65050,152,19800,500,47520,100,1,30445200,19911,7.42,2.49,12,0.05,8810.00,26290.00,83500,20250115,-21.68,28050,20240909,133.16,83500,-21.68,20250115,58700,11.41,20250311,83500,-21.68,20250115,28050,133.16,20240909,2.03,N,062040,500,152 억,,2729420,N,N,324,N,00,N 20250318,160601,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66000,-600,5,-0.90,12003423900,180722,49.64,66700,67500,65800,86500,46700,66600,66420.22,8.92,0,-1860,69800,68200,66300,64700,62800,69000,65500,152,19900,500,47950,100,1,30445200,20094,7.49,2.51,12,0.59,8810.00,26290.00,83500,20250115,-20.96,28050,20240909,135.29,83500,-20.96,20250115,58700,12.44,20250311,83500,-20.96,20250115,28050,135.29,20240909,2.01,N,062040,500,152 억,,2716896,N,N,324,N,00,N 20250318,150604,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66000,-600,5,-0.90,11236503350,169110,46.45,66700,67500,65800,86500,46700,66600,66444.88,8.92,0,-5843,69800,68200,66300,64700,62800,69000,65500,152,19900,500,47950,100,1,30445200,20094,7.49,2.51,12,0.56,8810.00,26290.00,83500,20250115,-20.96,28050,20240909,135.29,83500,-20.96,20250115,58700,12.44,20250311,83500,-20.96,20250115,28050,135.29,20240909,2.01,N,062040,500,152 억,,2716896,N,N,149,N,00,N 20250318,140602,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65900,-700,5,-1.05,10091293150,151770,41.69,66700,67500,65800,86500,46700,66600,66490.65,8.92,0,-9436,69800,68200,66300,64700,62800,69000,65500,152,19900,500,47950,100,1,30445200,20063,7.48,2.51,12,0.50,8810.00,26290.00,83500,20250115,-21.08,28050,20240909,134.94,83500,-21.08,20250115,58700,12.27,20250311,83500,-21.08,20250115,28050,134.94,20240909,2.01,N,062040,500,152 억,,2716896,N,N,149,N,00,N diff --git a/062970/price/prices-20250301.csv b/062970/price/prices-20250301.csv index b0f983d5aa3d..ed427136e2f0 100644 --- a/062970/price/prices-20250301.csv +++ b/062970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,680,2,10.62,144959600915,21150980,313.10,6180,7250,6100,8320,4480,6400,6853.44,0.72,0,399096,7166,6782,6576,6192,5986,6680,6090,99,1920,500,3840,10,1,19736818,1397,-7.44,25.65,12,107.17,-952.00,276.00,11670,20250108,-39.33,1281,20240314,452.69,11670,-39.33,20250108,4400,60.91,20250102,11670,-39.33,20250108,1510,368.87,20241115,0.00,N,062970,500,98 억,,141850,N,N,0,N,00,N +20250319,150604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,730,2,11.41,133259593535,19495716,288.59,6180,7250,6100,8320,4480,6400,6835.39,0.72,0,360165,7166,6782,6576,6192,5986,6680,6090,99,1920,500,3840,10,1,19736818,1407,-7.49,25.83,12,98.78,-952.00,276.00,11670,20250108,-38.90,1281,20240314,456.60,11670,-38.90,20250108,4400,62.05,20250102,11670,-38.90,20250108,1510,372.19,20241115,0.00,N,062970,500,98 억,,141850,N,N,0,N,00,N +20250319,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,380,2,5.94,92131864570,13660481,202.22,6180,7100,6100,8320,4480,6400,6744.48,0.72,0,231191,7166,6782,6576,6192,5986,6680,6090,99,1920,500,3840,10,1,19736818,1338,-7.12,24.57,12,69.21,-952.00,276.00,11670,20250108,-41.90,1281,20240314,429.27,11670,-41.90,20250108,4400,54.09,20250102,11670,-41.90,20250108,1510,349.01,20241115,0.00,N,062970,500,98 억,,141850,N,N,0,N,00,N +20250319,130604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,470,2,7.34,82223549115,12209997,180.74,6180,7100,6100,8320,4480,6400,6734.19,0.72,0,95515,7166,6782,6576,6192,5986,6680,6090,99,1920,500,3840,10,1,19736818,1356,-7.22,24.89,12,61.86,-952.00,276.00,11670,20250108,-41.13,1281,20240314,436.30,11670,-41.13,20250108,4400,56.14,20250102,11670,-41.13,20250108,1510,354.97,20241115,0.00,N,062970,500,98 억,,141850,N,N,0,N,00,N +20250319,120604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,310,2,4.84,68491954255,10208424,151.11,6180,7100,6100,8320,4480,6400,6709.44,0.72,0,39217,7166,6782,6576,6192,5986,6680,6090,99,1920,500,3840,10,1,19736818,1324,-7.05,24.31,12,51.72,-952.00,276.00,11670,20250108,-42.50,1281,20240314,423.81,11670,-42.50,20250108,4400,52.50,20250102,11670,-42.50,20250108,1510,344.37,20241115,0.00,N,062970,500,98 억,,141850,N,N,0,N,00,N +20250319,110604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,330,2,5.16,61960217130,9231522,136.65,6180,7100,6100,8320,4480,6400,6711.90,0.72,0,44248,7166,6782,6576,6192,5986,6680,6090,99,1920,500,3840,10,1,19736818,1328,-7.07,24.38,12,46.77,-952.00,276.00,11670,20250108,-42.33,1281,20240314,425.37,11670,-42.33,20250108,4400,52.95,20250102,11670,-42.33,20250108,1510,345.70,20241115,0.00,N,062970,500,98 억,,141850,N,N,0,N,00,N +20250319,100605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,390,2,6.09,23570313860,3643363,53.93,6180,6790,6100,8320,4480,6400,6469.44,0.72,0,10279,7166,6782,6576,6192,5986,6680,6090,99,1920,500,3840,10,1,19736818,1340,-7.13,24.60,12,18.46,-952.00,276.00,11670,20250108,-41.82,1281,20240314,430.05,11670,-41.82,20250108,4400,54.32,20250102,11670,-41.82,20250108,1510,349.67,20241115,0.00,N,062970,500,98 억,,141850,Y,N,0,N,00,N +20250319,090606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-160,5,-2.50,3240896940,523411,7.75,6180,6310,6100,8320,4480,6400,6190.80,0.72,0,177601,7166,6782,6576,6192,5986,6680,6090,99,1920,500,3840,10,1,19736818,1232,-6.55,22.61,12,2.65,-952.00,276.00,11670,20250108,-46.53,1281,20240314,387.12,11670,-46.53,20250108,4400,41.82,20250102,11670,-46.53,20250108,1510,313.25,20241115,0.00,N,062970,500,98 억,,141850,N,N,0,N,00,N 20250318,160601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-200,5,-3.03,44509816605,6690670,38.49,6950,6960,6370,8580,4620,6600,6652.73,1.32,0,-118122,7546,7072,6796,6322,6046,6935,6185,99,1980,500,3960,10,1,19736818,1263,-6.72,23.19,12,33.90,-952.00,276.00,11670,20250108,-45.16,1281,20240314,399.61,11670,-45.16,20250108,4400,45.45,20250102,11670,-45.16,20250108,1510,323.84,20241115,0.00,N,062970,500,98 억,,260476,N,N,0,N,00,N 20250318,150604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,-130,5,-1.97,43249366480,6494638,37.36,6950,6960,6370,8580,4620,6600,6659.24,1.32,0,-93305,7546,7072,6796,6322,6046,6935,6185,99,1980,500,3960,10,1,19736818,1277,-6.80,23.44,12,32.91,-952.00,276.00,11670,20250108,-44.56,1281,20240314,405.07,11670,-44.56,20250108,4400,47.05,20250102,11670,-44.56,20250108,1510,328.48,20241115,0.00,N,062970,500,98 억,,260476,N,N,0,N,00,N 20250318,140603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,-160,5,-2.42,40243804005,6026499,34.67,6950,6960,6420,8580,4620,6600,6677.81,1.32,0,-140271,7546,7072,6796,6322,6046,6935,6185,99,1980,500,3960,10,1,19736818,1271,-6.76,23.33,12,30.53,-952.00,276.00,11670,20250108,-44.82,1281,20240314,402.73,11670,-44.82,20250108,4400,46.36,20250102,11670,-44.82,20250108,1510,326.49,20241115,0.00,N,062970,500,98 억,,260476,N,N,0,N,00,N diff --git a/063080/price/prices-20250301.csv b/063080/price/prices-20250301.csv index 78061893a2ff..d240be527c58 100644 --- a/063080/price/prices-20250301.csv +++ b/063080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24200,100,2,0.41,238262450,9904,69.76,24300,24300,23800,31300,16900,24100,24055.94,5.06,0,77,24566,24332,24066,23832,23566,24200,23700,33,7200,500,17350,50,1,6595192,1596,-17.08,0.55,12,0.15,-1417.00,43842.00,46200,20241205,-47.62,20050,20240911,20.70,37950,-36.23,20250107,22700,6.61,20250311,46200,-47.62,20241205,20050,20.70,20240911,2.56,N,063080,500,32 억,,333390,N,N,78,N,00,N +20250319,150604,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24200,100,2,0.41,187622800,7813,55.03,24300,24300,23800,31300,16900,24100,24014.18,5.06,0,-1185,24566,24332,24066,23832,23566,24200,23700,33,7200,500,17350,50,1,6595192,1596,-17.08,0.55,12,0.12,-1417.00,43842.00,46200,20241205,-47.62,20050,20240911,20.70,37950,-36.23,20250107,22700,6.61,20250311,46200,-47.62,20241205,20050,20.70,20240911,2.56,N,063080,500,32 억,,333390,N,N,78,N,00,N +20250319,140606,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23900,-200,5,-0.83,140764950,5869,41.34,24300,24300,23800,31300,16900,24100,23984.49,5.06,0,-2236,24566,24332,24066,23832,23566,24200,23700,33,7200,500,17350,50,1,6595192,1576,-16.87,0.55,12,0.09,-1417.00,43842.00,46200,20241205,-48.27,20050,20240911,19.20,37950,-37.02,20250107,22700,5.29,20250311,46200,-48.27,20241205,20050,19.20,20240911,2.56,N,063080,500,32 억,,333390,N,N,78,N,00,N +20250319,130604,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24000,-100,5,-0.41,116474950,4854,34.19,24300,24300,23800,31300,16900,24100,23995.66,5.06,0,-2321,24566,24332,24066,23832,23566,24200,23700,33,7200,500,17350,50,1,6595192,1583,-16.94,0.55,12,0.07,-1417.00,43842.00,46200,20241205,-48.05,20050,20240911,19.70,37950,-36.76,20250107,22700,5.73,20250311,46200,-48.05,20241205,20050,19.70,20240911,2.56,N,063080,500,32 억,,333390,N,N,78,N,00,N +20250319,120604,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24100,0,3,0.00,104025500,4335,30.53,24300,24300,23800,31300,16900,24100,23996.66,5.06,0,-2373,24566,24332,24066,23832,23566,24200,23700,33,7200,500,17350,50,1,6595192,1589,-17.01,0.55,12,0.07,-1417.00,43842.00,46200,20241205,-47.84,20050,20240911,20.20,37950,-36.50,20250107,22700,6.17,20250311,46200,-47.84,20241205,20050,20.20,20240911,2.56,N,063080,500,32 억,,333390,N,N,78,N,00,N +20250319,110604,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24050,-50,5,-0.21,91634400,3819,26.90,24300,24300,23800,31300,16900,24100,23994.34,5.06,0,-2374,24566,24332,24066,23832,23566,24200,23700,33,7200,500,17350,50,1,6595192,1586,-16.97,0.55,12,0.06,-1417.00,43842.00,46200,20241205,-47.94,20050,20240911,19.95,37950,-36.63,20250107,22700,5.95,20250311,46200,-47.94,20241205,20050,19.95,20240911,2.56,N,063080,500,32 억,,333390,N,N,78,N,00,N +20250319,100605,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24000,-100,5,-0.41,42259700,1757,12.38,24300,24300,23950,31300,16900,24100,24052.19,5.06,0,-846,24566,24332,24066,23832,23566,24200,23700,33,7200,500,17350,50,1,6595192,1583,-16.94,0.55,12,0.03,-1417.00,43842.00,46200,20241205,-48.05,20050,20240911,19.70,37950,-36.76,20250107,22700,5.73,20250311,46200,-48.05,20241205,20050,19.70,20240911,2.56,N,063080,500,32 억,,333390,N,N,78,N,00,N +20250319,090606,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24000,-100,5,-0.41,6493500,268,1.89,24300,24300,24000,31300,16900,24100,24229.48,5.06,0,-20,24566,24332,24066,23832,23566,24200,23700,33,7200,500,17350,50,1,6595192,1583,-16.94,0.55,12,0.00,-1417.00,43842.00,46200,20241205,-48.05,20050,20240911,19.70,37950,-36.76,20250107,22700,5.73,20250311,46200,-48.05,20241205,20050,19.70,20240911,2.56,N,063080,500,32 억,,333390,N,N,78,N,00,N 20250318,160602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24100,150,2,0.63,340934250,14175,82.17,24150,24300,23800,31100,16800,23950,24051.80,5.02,0,556,24550,24250,23900,23600,23250,24400,23750,33,7150,500,17240,50,1,6595192,1589,-17.01,0.55,12,0.21,-1417.00,43842.00,46200,20241205,-47.84,20050,20240911,20.20,37950,-36.50,20250107,22700,6.17,20250311,46200,-47.84,20241205,20050,20.20,20240911,2.58,N,063080,500,32 억,,331324,N,N,78,N,00,N 20250318,150604,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24100,150,2,0.63,323939450,13469,78.08,24150,24300,23800,31100,16800,23950,24050.74,5.02,0,892,24550,24250,23900,23600,23250,24400,23750,33,7150,500,17240,50,1,6595192,1589,-17.01,0.55,12,0.20,-1417.00,43842.00,46200,20241205,-47.84,20050,20240911,20.20,37950,-36.50,20250107,22700,6.17,20250311,46200,-47.84,20241205,20050,20.20,20240911,2.58,N,063080,500,32 억,,331324,N,N,11,N,00,N 20250318,140603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24150,200,2,0.84,275551550,11457,66.42,24150,24300,23800,31100,16800,23950,24050.93,5.02,0,1076,24550,24250,23900,23600,23250,24400,23750,33,7150,500,17240,50,1,6595192,1593,-17.04,0.55,12,0.17,-1417.00,43842.00,46200,20241205,-47.73,20050,20240911,20.45,37950,-36.36,20250107,22700,6.39,20250311,46200,-47.73,20241205,20050,20.45,20240911,2.58,N,063080,500,32 억,,331324,N,N,11,N,00,N diff --git a/063160/price/prices-20250301.csv b/063160/price/prices-20250301.csv index cba214ae3435..cda3c24273db 100644 --- a/063160/price/prices-20250301.csv +++ b/063160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160603,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20350,300,2,1.50,180100725,8933,52.69,20200,20350,20050,26050,14050,20050,20161.13,1.73,0,760,20396,20222,20076,19902,19756,20150,19830,137,6000,2500,14030,50,1,5485962,1116,-4.61,0.91,12,0.16,-4410.00,22425.00,35700,20240830,-43.00,19710,20241209,3.25,23150,-12.10,20250110,19710,3.25,20250311,35700,-43.00,20240830,19710,3.25,20241209,0.30,N,063160,2500,137 억,,94767,N,N,5,N,00,N +20250319,150604,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20350,300,2,1.50,167381675,8307,49.00,20200,20350,20050,26050,14050,20050,20149.47,1.73,0,964,20396,20222,20076,19902,19756,20150,19830,137,6000,2500,14030,50,1,5485962,1116,-4.61,0.91,12,0.15,-4410.00,22425.00,35700,20240830,-43.00,19710,20241209,3.25,23150,-12.10,20250110,19710,3.25,20250311,35700,-43.00,20240830,19710,3.25,20241209,0.30,N,063160,2500,137 억,,94767,N,N,5,N,00,N +20250319,140606,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20100,50,2,0.25,149056925,7400,43.65,20200,20300,20050,26050,14050,20050,20142.83,1.73,0,1064,20396,20222,20076,19902,19756,20150,19830,137,6000,2500,14030,50,1,5485962,1103,-4.56,0.90,12,0.13,-4410.00,22425.00,35700,20240830,-43.70,19710,20241209,1.98,23150,-13.17,20250110,19710,1.98,20250311,35700,-43.70,20240830,19710,1.98,20241209,0.30,N,063160,2500,137 억,,94767,N,N,5,N,00,N +20250319,130604,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20050,0,3,0.00,135652575,6732,39.71,20200,20300,20050,26050,14050,20050,20150.41,1.73,0,1113,20396,20222,20076,19902,19756,20150,19830,137,6000,2500,14030,50,1,5485962,1100,-4.55,0.89,12,0.12,-4410.00,22425.00,35700,20240830,-43.84,19710,20241209,1.73,23150,-13.39,20250110,19710,1.73,20250311,35700,-43.84,20240830,19710,1.73,20241209,0.30,N,063160,2500,137 억,,94767,N,N,5,N,00,N +20250319,120604,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20100,50,2,0.25,127924425,6347,37.44,20200,20300,20050,26050,14050,20050,20155.10,1.73,0,1090,20396,20222,20076,19902,19756,20150,19830,137,6000,2500,14030,50,1,5485962,1103,-4.56,0.90,12,0.12,-4410.00,22425.00,35700,20240830,-43.70,19710,20241209,1.98,23150,-13.17,20250110,19710,1.98,20250311,35700,-43.70,20240830,19710,1.98,20241209,0.30,N,063160,2500,137 억,,94767,N,N,5,N,00,N +20250319,110604,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20100,50,2,0.25,105588475,5236,30.89,20200,20300,20050,26050,14050,20050,20165.87,1.73,0,993,20396,20222,20076,19902,19756,20150,19830,137,6000,2500,14030,50,1,5485962,1103,-4.56,0.90,12,0.10,-4410.00,22425.00,35700,20240830,-43.70,19710,20241209,1.98,23150,-13.17,20250110,19710,1.98,20250311,35700,-43.70,20240830,19710,1.98,20241209,0.30,N,063160,2500,137 억,,94767,N,N,5,N,00,N +20250319,100605,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20100,50,2,0.25,68719900,3399,20.05,20200,20300,20100,26050,14050,20050,20217.68,1.73,0,1006,20396,20222,20076,19902,19756,20150,19830,137,6000,2500,14030,50,1,5485962,1103,-4.56,0.90,12,0.06,-4410.00,22425.00,35700,20240830,-43.70,19710,20241209,1.98,23150,-13.17,20250110,19710,1.98,20250311,35700,-43.70,20240830,19710,1.98,20241209,0.30,N,063160,2500,137 억,,94767,N,N,5,N,00,N +20250319,090607,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20250,200,2,1.00,22616750,1119,6.60,20200,20300,20150,26050,14050,20050,20211.57,1.73,0,705,20396,20222,20076,19902,19756,20150,19830,137,6000,2500,14030,50,1,5485962,1111,-4.59,0.90,12,0.02,-4410.00,22425.00,35700,20240830,-43.28,19710,20241209,2.74,23150,-12.53,20250110,19710,2.74,20250311,35700,-43.28,20240830,19710,2.74,20241209,0.30,N,063160,2500,137 억,,94767,N,N,5,N,00,N 20250318,160602,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20050,0,3,0.00,285781285,14290,197.32,20150,20250,19930,26050,14050,20050,19998.69,1.70,0,1542,20243,20146,20003,19906,19763,20195,19955,137,6000,2500,14030,50,1,5485962,1100,-4.55,0.89,12,0.26,-4410.00,22425.00,35700,20240830,-43.84,19710,20241209,1.73,23150,-13.39,20250110,19710,1.73,20250311,35700,-43.84,20240830,19710,1.73,20241209,0.30,N,063160,2500,137 억,,93297,N,N,5,N,00,N 20250318,150605,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20150,100,2,0.50,270054960,13507,186.51,20150,20250,19930,26050,14050,20050,19993.70,1.70,0,1516,20243,20146,20003,19906,19763,20195,19955,137,6000,2500,14030,50,1,5485962,1105,-4.57,0.90,12,0.25,-4410.00,22425.00,35700,20240830,-43.56,19710,20241209,2.23,23150,-12.96,20250110,19710,2.23,20250311,35700,-43.56,20240830,19710,2.23,20241209,0.30,N,063160,2500,137 억,,93297,N,N,2,N,00,N 20250318,140603,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,19990,-60,5,-0.30,183196740,9173,126.66,20150,20150,19930,26050,14050,20050,19971.30,1.70,0,714,20243,20146,20003,19906,19763,20195,19955,137,6000,2500,14030,10,1,5485962,1097,-4.53,0.89,12,0.17,-4410.00,22425.00,35700,20240830,-44.01,19710,20241209,1.42,23150,-13.65,20250110,19710,1.42,20250311,35700,-44.01,20240830,19710,1.42,20241209,0.30,N,063160,2500,137 억,,93297,N,N,2,N,00,N diff --git a/063170/price/prices-20250301.csv b/063170/price/prices-20250301.csv index 6848ea553583..a3bd59d0c9be 100644 --- a/063170/price/prices-20250301.csv +++ b/063170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6740,0,3,0.00,182330135,27142,63.62,6710,6780,6700,8760,4720,6740,6717.63,1.23,0,-532,6833,6786,6743,6696,6653,6810,6720,89,2020,500,4710,10,1,17774267,1198,-15.04,0.99,12,0.15,-448.00,6831.00,11150,20240312,-39.55,6150,20240805,9.59,7700,-12.47,20250226,6510,3.53,20250311,10440,-35.44,20240321,6150,9.59,20240805,3.64,N,063170,500,88 억,,219019,N,N,23,N,00,N +20250319,150605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6720,-20,5,-0.30,150848725,22455,52.63,6710,6780,6700,8760,4720,6740,6717.82,1.23,0,-406,6833,6786,6743,6696,6653,6810,6720,89,2020,500,4710,10,1,17774267,1194,-15.00,0.98,12,0.13,-448.00,6831.00,11150,20240312,-39.73,6150,20240805,9.27,7700,-12.73,20250226,6510,3.23,20250311,10440,-35.63,20240321,6150,9.27,20240805,3.64,N,063170,500,88 억,,219019,N,N,26,N,00,N +20250319,140607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6710,-30,5,-0.45,89091630,13259,31.08,6710,6780,6700,8760,4720,6740,6719.33,1.23,0,-63,6833,6786,6743,6696,6653,6810,6720,89,2020,500,4710,10,1,17774267,1193,-14.98,0.98,12,0.07,-448.00,6831.00,11150,20240312,-39.82,6150,20240805,9.11,7700,-12.86,20250226,6510,3.07,20250311,10440,-35.73,20240321,6150,9.11,20240805,3.64,N,063170,500,88 억,,219019,N,N,26,N,00,N +20250319,130605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6710,-30,5,-0.45,83930730,12490,29.27,6710,6780,6700,8760,4720,6740,6719.83,1.23,0,-62,6833,6786,6743,6696,6653,6810,6720,89,2020,500,4710,10,1,17774267,1193,-14.98,0.98,12,0.07,-448.00,6831.00,11150,20240312,-39.82,6150,20240805,9.11,7700,-12.86,20250226,6510,3.07,20250311,10440,-35.73,20240321,6150,9.11,20240805,3.64,N,063170,500,88 억,,219019,N,N,26,N,00,N +20250319,120605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,-10,5,-0.15,73862970,10993,25.77,6710,6780,6700,8760,4720,6740,6719.09,1.23,0,-62,6833,6786,6743,6696,6653,6810,6720,89,2020,500,4710,10,1,17774267,1196,-15.02,0.99,12,0.06,-448.00,6831.00,11150,20240312,-39.64,6150,20240805,9.43,7700,-12.60,20250226,6510,3.38,20250311,10440,-35.54,20240321,6150,9.43,20240805,3.64,N,063170,500,88 억,,219019,N,N,26,N,00,N +20250319,110604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,-10,5,-0.15,65981490,9820,23.02,6710,6780,6700,8760,4720,6740,6719.09,1.23,0,-62,6833,6786,6743,6696,6653,6810,6720,89,2020,500,4710,10,1,17774267,1196,-15.02,0.99,12,0.06,-448.00,6831.00,11150,20240312,-39.64,6150,20240805,9.43,7700,-12.60,20250226,6510,3.38,20250311,10440,-35.54,20240321,6150,9.43,20240805,3.64,N,063170,500,88 억,,219019,N,N,26,N,00,N +20250319,100605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,-10,5,-0.15,52726930,7850,18.40,6710,6780,6700,8760,4720,6740,6716.80,1.23,0,204,6833,6786,6743,6696,6653,6810,6720,89,2020,500,4710,10,1,17774267,1196,-15.02,0.99,12,0.04,-448.00,6831.00,11150,20240312,-39.64,6150,20240805,9.43,7700,-12.60,20250226,6510,3.38,20250311,10440,-35.54,20240321,6150,9.43,20240805,3.64,N,063170,500,88 억,,219019,N,N,26,N,00,N +20250319,090607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6740,0,3,0.00,15916860,2372,5.56,6710,6740,6710,8760,4720,6740,6710.30,1.23,0,1191,6833,6786,6743,6696,6653,6810,6720,89,2020,500,4710,10,1,17774267,1198,-15.04,0.99,12,0.01,-448.00,6831.00,11150,20240312,-39.55,6150,20240805,9.59,7700,-12.47,20250226,6510,3.53,20250311,10440,-35.44,20240321,6150,9.59,20240805,3.64,N,063170,500,88 억,,219019,N,N,26,N,00,N 20250318,160602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6740,10,2,0.15,287166840,42645,111.78,6700,6790,6700,8740,4720,6730,6733.89,1.21,0,3268,6863,6796,6753,6686,6643,6775,6665,89,2010,500,4710,10,1,17774267,1198,-15.04,0.99,12,0.24,-448.00,6831.00,11360,20240306,-40.67,6150,20240805,9.59,7700,-12.47,20250226,6510,3.53,20250311,10440,-35.44,20240321,6150,9.59,20240805,3.63,N,063170,500,88 억,,215725,N,N,26,N,00,N 20250318,150605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,0,3,0.00,276299970,41030,107.55,6700,6790,6700,8740,4720,6730,6734.10,1.21,0,2492,6863,6796,6753,6686,6643,6775,6665,89,2010,500,4710,10,1,17774267,1196,-15.02,0.99,12,0.23,-448.00,6831.00,11360,20240306,-40.76,6150,20240805,9.43,7700,-12.60,20250226,6510,3.38,20250311,10440,-35.54,20240321,6150,9.43,20240805,3.63,N,063170,500,88 억,,215725,N,N,26,N,00,N 20250318,140603,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,0,3,0.00,228678450,33948,88.99,6700,6790,6700,8740,4720,6730,6736.14,1.21,0,2301,6863,6796,6753,6686,6643,6775,6665,89,2010,500,4710,10,1,17774267,1196,-15.02,0.99,12,0.19,-448.00,6831.00,11360,20240306,-40.76,6150,20240805,9.43,7700,-12.60,20250226,6510,3.38,20250311,10440,-35.54,20240321,6150,9.43,20240805,3.63,N,063170,500,88 억,,215725,N,N,26,N,00,N diff --git a/063440/price/prices-20250301.csv b/063440/price/prices-20250301.csv index 79d5282b2a78..365b91f90633 100644 --- a/063440/price/prices-20250301.csv +++ b/063440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160604,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1327,11,2,0.84,74378808,56116,97.45,1306,1340,1306,1710,922,1316,1325.45,0.33,0,-678,1342,1329,1322,1309,1302,1325,1305,234,394,500,940,1,1,46029154,611,12.52,0.99,12,0.12,106.00,1343.00,2035,20240327,-34.79,1194,20240805,11.14,1496,-11.30,20250220,1212,9.49,20250203,2035,-34.79,20240327,1194,11.14,20240805,2.59,N,063440,500,233 억,,150382,N,N,0,N,00,N +20250319,150605,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1328,12,2,0.91,62919213,47456,82.41,1306,1340,1306,1710,922,1316,1325.84,0.33,0,2694,1342,1329,1322,1309,1302,1325,1305,234,394,500,940,1,1,46029154,611,12.53,0.99,12,0.10,106.00,1343.00,2035,20240327,-34.74,1194,20240805,11.22,1496,-11.23,20250220,1212,9.57,20250203,2035,-34.74,20240327,1194,11.22,20240805,2.59,N,063440,500,233 억,,150382,N,N,0,N,00,N +20250319,140607,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1327,11,2,0.84,59944037,45214,78.52,1306,1340,1306,1710,922,1316,1325.78,0.33,0,3188,1342,1329,1322,1309,1302,1325,1305,234,394,500,940,1,1,46029154,611,12.52,0.99,12,0.10,106.00,1343.00,2035,20240327,-34.79,1194,20240805,11.14,1496,-11.30,20250220,1212,9.49,20250203,2035,-34.79,20240327,1194,11.14,20240805,2.59,N,063440,500,233 억,,150382,N,N,0,N,00,N +20250319,130605,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1326,10,2,0.76,57823009,43613,75.74,1306,1340,1306,1710,922,1316,1325.82,0.33,0,3347,1342,1329,1322,1309,1302,1325,1305,234,394,500,940,1,1,46029154,610,12.51,0.99,12,0.09,106.00,1343.00,2035,20240327,-34.84,1194,20240805,11.06,1496,-11.36,20250220,1212,9.41,20250203,2035,-34.84,20240327,1194,11.06,20240805,2.59,N,063440,500,233 억,,150382,N,N,0,N,00,N +20250319,120605,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1332,16,2,1.22,47364143,35690,61.98,1306,1340,1306,1710,922,1316,1327.10,0.33,0,475,1342,1329,1322,1309,1302,1325,1305,234,394,500,940,1,1,46029154,613,12.57,0.99,12,0.08,106.00,1343.00,2035,20240327,-34.55,1194,20240805,11.56,1496,-10.96,20250220,1212,9.90,20250203,2035,-34.55,20240327,1194,11.56,20240805,2.59,N,063440,500,233 억,,150382,N,N,0,N,00,N +20250319,110605,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1339,23,2,1.75,38689532,29144,50.61,1306,1340,1306,1710,922,1316,1327.53,0.33,0,264,1342,1329,1322,1309,1302,1325,1305,234,394,500,940,1,1,46029154,616,12.63,1.00,12,0.06,106.00,1343.00,2035,20240327,-34.20,1194,20240805,12.14,1496,-10.49,20250220,1212,10.48,20250203,2035,-34.20,20240327,1194,12.14,20240805,2.59,N,063440,500,233 억,,150382,N,N,0,N,00,N +20250319,100606,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1335,19,2,1.44,21881256,16563,28.76,1306,1340,1306,1710,922,1316,1321.09,0.33,0,1060,1342,1329,1322,1309,1302,1325,1305,234,394,500,940,1,1,46029154,614,12.59,0.99,12,0.04,106.00,1343.00,2035,20240327,-34.40,1194,20240805,11.81,1496,-10.76,20250220,1212,10.15,20250203,2035,-34.40,20240327,1194,11.81,20240805,2.59,N,063440,500,233 억,,150382,N,N,0,N,00,N +20250319,090607,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1316,0,3,0.00,2165752,1657,2.88,1306,1317,1306,1710,922,1316,1307.03,0.33,0,-222,1342,1329,1322,1309,1302,1325,1305,234,394,500,940,1,1,46029154,606,12.42,0.98,12,0.00,106.00,1343.00,2035,20240327,-35.33,1194,20240805,10.22,1496,-12.03,20250220,1212,8.58,20250203,2035,-35.33,20240327,1194,10.22,20240805,2.59,N,063440,500,233 억,,150382,N,N,0,N,00,N 20250318,160602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1316,-10,5,-0.75,76114139,57586,116.45,1335,1335,1315,1723,929,1326,1321.75,0.37,0,-18979,1354,1340,1330,1316,1306,1335,1311,234,397,500,950,1,1,46029154,606,12.78,1.06,12,0.13,103.00,1239.00,2035,20240327,-35.33,1194,20240805,10.22,1496,-12.03,20250220,1212,8.58,20250203,2035,-35.33,20240327,1194,10.22,20240805,2.59,N,063440,500,233 억,,169361,N,N,0,N,00,N 20250318,150605,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1320,-6,5,-0.45,68903165,52108,105.37,1335,1335,1315,1723,929,1326,1322.31,0.37,0,-17987,1354,1340,1330,1316,1306,1335,1311,234,397,500,950,1,1,46029154,608,12.82,1.07,12,0.11,103.00,1239.00,2035,20240327,-35.14,1194,20240805,10.55,1496,-11.76,20250220,1212,8.91,20250203,2035,-35.14,20240327,1194,10.55,20240805,2.59,N,063440,500,233 억,,169361,N,N,0,N,00,N 20250318,140604,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1325,-1,5,-0.08,58864630,44509,90.01,1335,1335,1315,1723,929,1326,1322.53,0.37,0,-14533,1354,1340,1330,1316,1306,1335,1311,234,397,500,950,1,1,46029154,610,12.86,1.07,12,0.10,103.00,1239.00,2035,20240327,-34.89,1194,20240805,10.97,1496,-11.43,20250220,1212,9.32,20250203,2035,-34.89,20240327,1194,10.97,20240805,2.59,N,063440,500,233 억,,169361,N,N,0,N,00,N diff --git a/063570/price/prices-20250301.csv b/063570/price/prices-20250301.csv index 5488e2facd6b..586f5b99d76f 100644 --- a/063570/price/prices-20250301.csv +++ b/063570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160604,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,-80,5,-1.51,285990245,54805,48.25,5240,5290,5170,6870,3710,5290,5218.31,1.03,0,-16601,5483,5386,5203,5106,4923,5435,5155,171,1580,500,3910,10,1,34147728,1779,12.46,0.82,12,0.16,418.00,6369.00,6400,20240314,-18.59,4320,20241209,20.60,5360,-2.80,20250304,4600,13.26,20250102,6110,-14.73,20240425,4320,20.60,20241209,1.46,N,063570,500,170 억,,352570,N,N,75,N,00,N +20250319,150605,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5200,-90,5,-1.70,279012385,53464,47.07,5240,5290,5170,6870,3710,5290,5218.69,1.03,0,-15943,5483,5386,5203,5106,4923,5435,5155,171,1580,500,3910,10,1,34147728,1776,12.44,0.82,12,0.16,418.00,6369.00,6400,20240314,-18.75,4320,20241209,20.37,5360,-2.99,20250304,4600,13.04,20250102,6110,-14.89,20240425,4320,20.37,20241209,1.46,N,063570,500,170 억,,352570,N,N,75,N,00,N +20250319,140607,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,-80,5,-1.51,223245270,42703,37.59,5240,5290,5200,6870,3710,5290,5227.85,1.03,0,-15730,5483,5386,5203,5106,4923,5435,5155,171,1580,500,3910,10,1,34147728,1779,12.46,0.82,12,0.13,418.00,6369.00,6400,20240314,-18.59,4320,20241209,20.60,5360,-2.80,20250304,4600,13.26,20250102,6110,-14.73,20240425,4320,20.60,20241209,1.46,N,063570,500,170 억,,352570,N,N,75,N,00,N +20250319,130605,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,-60,5,-1.13,175945410,33630,29.61,5240,5290,5200,6870,3710,5290,5231.79,1.03,0,-9575,5483,5386,5203,5106,4923,5435,5155,171,1580,500,3910,10,1,34147728,1786,12.51,0.82,12,0.10,418.00,6369.00,6400,20240314,-18.28,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6110,-14.40,20240425,4320,21.06,20241209,1.46,N,063570,500,170 억,,352570,N,N,75,N,00,N +20250319,120605,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5220,-70,5,-1.32,163855110,31314,27.57,5240,5290,5200,6870,3710,5290,5232.63,1.03,0,-7813,5483,5386,5203,5106,4923,5435,5155,171,1580,500,3910,10,1,34147728,1783,12.49,0.82,12,0.09,418.00,6369.00,6400,20240314,-18.44,4320,20241209,20.83,5360,-2.61,20250304,4600,13.48,20250102,6110,-14.57,20240425,4320,20.83,20241209,1.46,N,063570,500,170 억,,352570,N,N,75,N,00,N +20250319,110605,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5220,-70,5,-1.32,147112020,28106,24.74,5240,5290,5200,6870,3710,5290,5234.17,1.03,0,-6047,5483,5386,5203,5106,4923,5435,5155,171,1580,500,3910,10,1,34147728,1783,12.49,0.82,12,0.08,418.00,6369.00,6400,20240314,-18.44,4320,20241209,20.83,5360,-2.61,20250304,4600,13.48,20250102,6110,-14.57,20240425,4320,20.83,20241209,1.46,N,063570,500,170 억,,352570,N,N,75,N,00,N +20250319,100606,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,-60,5,-1.13,78069940,14861,13.08,5240,5290,5220,6870,3710,5290,5253.32,1.03,0,-3737,5483,5386,5203,5106,4923,5435,5155,171,1580,500,3910,10,1,34147728,1786,12.51,0.82,12,0.04,418.00,6369.00,6400,20240314,-18.28,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6110,-14.40,20240425,4320,21.06,20241209,1.46,N,063570,500,170 억,,352570,N,N,75,N,00,N +20250319,090607,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5280,-10,5,-0.19,6472780,1229,1.08,5240,5280,5240,6870,3710,5290,5266.55,1.03,0,-654,5483,5386,5203,5106,4923,5435,5155,171,1580,500,3910,10,1,34147728,1803,12.63,0.83,12,0.00,418.00,6369.00,6400,20240314,-17.50,4320,20241209,22.22,5360,-1.49,20250304,4600,14.78,20250102,6110,-13.58,20240425,4320,22.22,20241209,1.46,N,063570,500,170 억,,352570,N,N,75,N,00,N 20250318,160603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5290,180,2,3.52,589866085,113392,196.98,5100,5300,5020,6640,3580,5110,5201.97,1.04,0,6458,5276,5192,5146,5062,5016,5170,5040,171,1530,500,3780,10,1,34147728,1806,12.66,0.83,12,0.33,418.00,6369.00,6400,20240314,-17.34,4320,20241209,22.45,5360,-1.31,20250304,4600,15.00,20250102,6150,-13.98,20240318,4320,22.45,20241209,1.46,N,063570,500,170 억,,356619,N,N,75,N,00,N 20250318,150605,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5290,180,2,3.52,553297945,106467,184.95,5100,5300,5020,6640,3580,5110,5196.90,1.04,0,6660,5276,5192,5146,5062,5016,5170,5040,171,1530,500,3780,10,1,34147728,1806,12.66,0.83,12,0.31,418.00,6369.00,6400,20240314,-17.34,4320,20241209,22.45,5360,-1.31,20250304,4600,15.00,20250102,6150,-13.98,20240318,4320,22.45,20241209,1.46,N,063570,500,170 억,,356619,N,N,0,N,00,N 20250318,140604,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5290,180,2,3.52,476883210,92008,159.83,5100,5300,5020,6640,3580,5110,5183.06,1.04,0,7767,5276,5192,5146,5062,5016,5170,5040,171,1530,500,3780,10,1,34147728,1806,12.66,0.83,12,0.27,418.00,6369.00,6400,20240314,-17.34,4320,20241209,22.45,5360,-1.31,20250304,4600,15.00,20250102,6150,-13.98,20240318,4320,22.45,20241209,1.46,N,063570,500,170 억,,356619,N,N,0,N,00,N diff --git a/063760/price/prices-20250301.csv b/063760/price/prices-20250301.csv index 139b1a003182..c09e4d53f6a5 100644 --- a/063760/price/prices-20250301.csv +++ b/063760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2035,35,2,1.75,13807180,6864,55.95,2000,2065,2000,2600,1400,2000,2011.54,0.47,0,363,2066,2032,2011,1977,1956,2022,1967,47,600,500,1400,5,1,9325130,190,33.36,0.26,12,0.07,61.00,7742.00,3785,20240322,-46.24,1868,20241209,8.94,2375,-14.32,20250109,1985,2.52,20250314,3785,-46.24,20240322,1868,8.94,20241209,0.08,N,063760,500,46 억,,43783,N,N,0,N,00,N +20250319,150606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,10,2,0.50,10983505,5471,44.60,2000,2065,2000,2600,1400,2000,2007.59,0.47,0,364,2066,2032,2011,1977,1956,2022,1967,47,600,500,1400,5,1,9325130,187,32.95,0.26,12,0.06,61.00,7742.00,3785,20240322,-46.90,1868,20241209,7.60,2375,-15.37,20250109,1985,1.26,20250314,3785,-46.90,20240322,1868,7.60,20241209,0.08,N,063760,500,46 억,,43783,N,N,0,N,00,N +20250319,140607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2020,20,2,1.00,7581995,3771,30.74,2000,2065,2000,2600,1400,2000,2010.61,0.47,0,364,2066,2032,2011,1977,1956,2022,1967,47,600,500,1400,5,1,9325130,188,33.11,0.26,12,0.04,61.00,7742.00,3785,20240322,-46.63,1868,20241209,8.14,2375,-14.95,20250109,1985,1.76,20250314,3785,-46.63,20240322,1868,8.14,20241209,0.08,N,063760,500,46 억,,43783,N,N,0,N,00,N +20250319,130605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2020,20,2,1.00,7581995,3771,30.74,2000,2065,2000,2600,1400,2000,2010.61,0.47,0,364,2066,2032,2011,1977,1956,2022,1967,47,600,500,1400,5,1,9325130,188,33.11,0.26,12,0.04,61.00,7742.00,3785,20240322,-46.63,1868,20241209,8.14,2375,-14.95,20250109,1985,1.76,20250314,3785,-46.63,20240322,1868,8.14,20241209,0.08,N,063760,500,46 억,,43783,N,N,0,N,00,N +20250319,120605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2030,30,2,1.50,5029210,2495,20.34,2000,2065,2000,2600,1400,2000,2015.72,0.47,0,364,2066,2032,2011,1977,1956,2022,1967,47,600,500,1400,5,1,9325130,189,33.28,0.26,12,0.03,61.00,7742.00,3785,20240322,-46.37,1868,20241209,8.67,2375,-14.53,20250109,1985,2.27,20250314,3785,-46.37,20240322,1868,8.67,20241209,0.08,N,063760,500,46 억,,43783,N,N,0,N,00,N +20250319,110605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,65,2,3.25,4935625,2449,19.96,2000,2065,2000,2600,1400,2000,2015.36,0.47,0,364,2066,2032,2011,1977,1956,2022,1967,47,600,500,1400,5,1,9325130,193,33.85,0.27,12,0.03,61.00,7742.00,3785,20240322,-45.44,1868,20241209,10.55,2375,-13.05,20250109,1985,4.03,20250314,3785,-45.44,20240322,1868,10.55,20241209,0.08,N,063760,500,46 억,,43783,N,N,0,N,00,N +20250319,100606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2025,25,2,1.25,1590720,795,6.48,2000,2025,2000,2600,1400,2000,2000.91,0.47,0,361,2066,2032,2011,1977,1956,2022,1967,47,600,500,1400,5,1,9325130,189,33.20,0.26,12,0.01,61.00,7742.00,3785,20240322,-46.50,1868,20241209,8.40,2375,-14.74,20250109,1985,2.02,20250314,3785,-46.50,20240322,1868,8.40,20241209,0.08,N,063760,500,46 억,,43783,N,N,0,N,00,N +20250319,090608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2020,20,2,1.00,1524020,762,6.21,2000,2020,2000,2600,1400,2000,2000.03,0.47,0,360,2066,2032,2011,1977,1956,2022,1967,47,600,500,1400,5,1,9325130,188,33.11,0.26,12,0.01,61.00,7742.00,3785,20240322,-46.63,1868,20241209,8.14,2375,-14.95,20250109,1985,1.76,20250314,3785,-46.63,20240322,1868,8.14,20241209,0.08,N,063760,500,46 억,,43783,N,N,0,N,00,N 20250318,160603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,-15,5,-0.74,24647612,12267,138.30,2015,2045,1990,2615,1415,2015,2009.26,0.47,0,-226,2067,2040,2013,1986,1959,2054,2000,47,600,500,1410,5,1,9325130,187,32.79,0.26,12,0.13,61.00,7742.00,3785,20240322,-47.16,1868,20241209,7.07,2375,-15.79,20250109,1985,0.76,20250314,3785,-47.16,20240322,1868,7.07,20241209,0.08,N,063760,500,46 억,,44009,N,N,0,N,00,N 20250318,150606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-5,5,-0.25,22516862,11202,126.29,2015,2045,1990,2615,1415,2015,2010.08,0.47,0,-206,2067,2040,2013,1986,1959,2054,2000,47,600,500,1410,5,1,9325130,187,32.95,0.26,12,0.12,61.00,7742.00,3785,20240322,-46.90,1868,20241209,7.60,2375,-15.37,20250109,1985,1.26,20250314,3785,-46.90,20240322,1868,7.60,20241209,0.08,N,063760,500,46 억,,44009,N,N,0,N,00,N 20250318,140604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-5,5,-0.25,19780177,9842,110.96,2015,2045,1990,2615,1415,2015,2009.77,0.47,0,328,2067,2040,2013,1986,1959,2054,2000,47,600,500,1410,5,1,9325130,187,32.95,0.26,12,0.11,61.00,7742.00,3785,20240322,-46.90,1868,20241209,7.60,2375,-15.37,20250109,1985,1.26,20250314,3785,-46.90,20240322,1868,7.60,20241209,0.08,N,063760,500,46 억,,44009,N,N,0,N,00,N diff --git a/064090/price/prices-20250301.csv b/064090/price/prices-20250301.csv index c940196b9ff3..66ba60129133 100644 --- a/064090/price/prices-20250301.csv +++ b/064090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2900,-390,5,-11.85,1367738185,454470,73.30,3200,3345,2690,4275,2305,3290,3009.59,0.91,0,-132338,3730,3510,3175,2955,2620,3620,3065,249,985,500,2030,5,1,49742745,1443,-11.07,2.44,12,0.91,-262.00,1188.00,7630,20240704,-61.99,1700,20250304,70.59,3395,-14.58,20250318,1700,70.59,20250304,7630,-61.99,20240704,1700,70.59,20250304,0.42,N,064090,500,248 억,,453701,N,N,0,N,00,N +20250319,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2820,-470,5,-14.29,1212950195,400546,64.60,3200,3345,2690,4275,2305,3290,3028.24,0.91,0,-109140,3730,3510,3175,2955,2620,3620,3065,249,985,500,2030,5,1,49742745,1403,-10.76,2.37,12,0.81,-262.00,1188.00,7630,20240704,-63.04,1700,20250304,65.88,3395,-16.94,20250318,1700,65.88,20250304,7630,-63.04,20240704,1700,65.88,20250304,0.42,N,064090,500,248 억,,453701,N,N,0,N,00,N +20250319,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,-405,5,-12.31,900790480,290120,46.79,3200,3345,2880,4275,2305,3290,3104.89,0.91,0,-93494,3730,3510,3175,2955,2620,3620,3065,249,985,500,2030,5,1,49742745,1435,-11.01,2.43,12,0.58,-262.00,1188.00,7630,20240704,-62.19,1700,20250304,69.71,3395,-15.02,20250318,1700,69.71,20250304,7630,-62.19,20240704,1700,69.71,20250304,0.42,N,064090,500,248 억,,453701,N,N,0,N,00,N +20250319,130606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2965,-325,5,-9.88,688423295,217752,35.12,3200,3345,2935,4275,2305,3290,3161.50,0.91,0,-62332,3730,3510,3175,2955,2620,3620,3065,249,985,500,2030,5,1,49742745,1475,-11.32,2.50,12,0.44,-262.00,1188.00,7630,20240704,-61.14,1700,20250304,74.41,3395,-12.67,20250318,1700,74.41,20250304,7630,-61.14,20240704,1700,74.41,20250304,0.42,N,064090,500,248 억,,453701,N,N,0,N,00,N +20250319,120606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3145,-145,5,-4.41,467735320,144846,23.36,3200,3345,3120,4275,2305,3290,3229.19,0.91,0,-48962,3730,3510,3175,2955,2620,3620,3065,249,985,500,2030,5,1,49742745,1564,-12.00,2.65,12,0.29,-262.00,1188.00,7630,20240704,-58.78,1700,20250304,85.00,3395,-7.36,20250318,1700,85.00,20250304,7630,-58.78,20240704,1700,85.00,20250304,0.42,N,064090,500,248 억,,453701,N,N,0,N,00,N +20250319,110606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3225,-65,5,-1.98,299771235,92110,14.86,3200,3345,3195,4275,2305,3290,3254.49,0.91,0,-33528,3730,3510,3175,2955,2620,3620,3065,249,985,500,2030,5,1,49742745,1604,-12.31,2.71,12,0.19,-262.00,1188.00,7630,20240704,-57.73,1700,20250304,89.71,3395,-5.01,20250318,1700,89.71,20250304,7630,-57.73,20240704,1700,89.71,20250304,0.42,N,064090,500,248 억,,453701,N,N,0,N,00,N +20250319,100607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3260,-30,5,-0.91,245360225,75369,12.16,3200,3345,3195,4275,2305,3290,3255.45,0.91,0,-31053,3730,3510,3175,2955,2620,3620,3065,249,985,500,2030,5,1,49742745,1622,-12.44,2.74,12,0.15,-262.00,1188.00,7630,20240704,-57.27,1700,20250304,91.76,3395,-3.98,20250318,1700,91.76,20250304,7630,-57.27,20240704,1700,91.76,20250304,0.42,N,064090,500,248 억,,453701,N,N,0,N,00,N +20250319,090608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3255,-35,5,-1.06,33191045,10169,1.64,3200,3345,3195,4275,2305,3290,3263.94,0.91,0,-664,3730,3510,3175,2955,2620,3620,3065,249,985,500,2030,5,1,49742745,1619,-12.42,2.74,12,0.02,-262.00,1188.00,7630,20240704,-57.34,1700,20250304,91.47,3395,-4.12,20250318,1700,91.47,20250304,7630,-57.34,20240704,1700,91.47,20250304,0.42,N,064090,500,248 억,,453701,N,N,0,N,00,N 20250318,160603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3290,325,2,10.96,1954759299,619392,190.23,3075,3395,2840,3850,2080,2965,3154.78,0.84,0,31839,3225,3095,2860,2730,2495,3160,2795,249,885,500,1830,5,1,49742745,1637,-12.56,2.77,12,1.25,-262.00,1188.00,7630,20240704,-56.88,1700,20250304,93.53,3395,-3.09,20250318,1700,93.53,20250304,7630,-56.88,20240704,1700,93.53,20250304,0.42,N,064090,500,248 억,,417602,N,N,0,N,00,N 20250318,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3375,410,2,13.83,1535661894,492595,151.28,3075,3395,2840,3850,2080,2965,3117.49,0.84,0,10075,3225,3095,2860,2730,2495,3160,2795,249,885,500,1830,5,1,49742745,1679,-12.88,2.84,12,0.99,-262.00,1188.00,7630,20240704,-55.77,1700,20250304,98.53,3395,-0.59,20250318,1700,98.53,20250304,7630,-55.77,20240704,1700,98.53,20250304,0.42,N,064090,500,248 억,,417602,N,N,0,N,00,N 20250318,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2945,-20,5,-0.67,555964285,189538,58.21,3075,3175,2840,3850,2080,2965,2933.26,0.84,0,-50053,3225,3095,2860,2730,2495,3160,2795,249,885,500,1830,5,1,49742745,1465,-11.24,2.48,12,0.38,-262.00,1188.00,7630,20240704,-61.40,1700,20250304,73.24,3175,-7.24,20250318,1700,73.24,20250304,7630,-61.40,20240704,1700,73.24,20250304,0.42,N,064090,500,248 억,,417602,N,N,0,N,00,N diff --git a/064240/price/prices-20250301.csv b/064240/price/prices-20250301.csv index d26123308d94..dc03823692ec 100644 --- a/064240/price/prices-20250301.csv +++ b/064240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1900,12,2,0.64,159592664,83960,76.13,1891,1928,1880,2450,1322,1888,1900.82,0.75,0,-13463,2016,1951,1888,1823,1760,1984,1856,178,562,500,1320,1,1,35038012,666,-6.69,0.77,12,0.24,-284.00,2466.00,3700,20240717,-48.65,1700,20250219,11.76,2330,-18.45,20250106,1700,11.76,20250219,3700,-48.65,20240717,1700,11.76,20250219,0.23,N,064240,500,177 억,,262778,N,N,0,N,00,N +20250319,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1892,4,2,0.21,131067465,68842,62.43,1891,1928,1881,2450,1322,1888,1903.89,0.75,0,-14599,2016,1951,1888,1823,1760,1984,1856,178,562,500,1320,1,1,35038012,663,-6.66,0.77,12,0.20,-284.00,2466.00,3700,20240717,-48.86,1700,20250219,11.29,2330,-18.80,20250106,1700,11.29,20250219,3700,-48.86,20240717,1700,11.29,20250219,0.23,N,064240,500,177 억,,262778,N,N,0,N,00,N +20250319,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1893,5,2,0.26,112646490,59093,53.59,1891,1928,1881,2450,1322,1888,1906.26,0.75,0,-11890,2016,1951,1888,1823,1760,1984,1856,178,562,500,1320,1,1,35038012,663,-6.67,0.77,12,0.17,-284.00,2466.00,3700,20240717,-48.84,1700,20250219,11.35,2330,-18.76,20250106,1700,11.35,20250219,3700,-48.84,20240717,1700,11.35,20250219,0.23,N,064240,500,177 억,,262778,N,N,0,N,00,N +20250319,130606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1904,16,2,0.85,84141684,44066,39.96,1891,1928,1881,2450,1322,1888,1909.45,0.75,0,-783,2016,1951,1888,1823,1760,1984,1856,178,562,500,1320,1,1,35038012,667,-6.70,0.77,12,0.13,-284.00,2466.00,3700,20240717,-48.54,1700,20250219,12.00,2330,-18.28,20250106,1700,12.00,20250219,3700,-48.54,20240717,1700,12.00,20250219,0.23,N,064240,500,177 억,,262778,N,N,0,N,00,N +20250319,120606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1900,12,2,0.64,74575186,39039,35.40,1891,1928,1881,2450,1322,1888,1910.27,0.75,0,389,2016,1951,1888,1823,1760,1984,1856,178,562,500,1320,1,1,35038012,666,-6.69,0.77,12,0.11,-284.00,2466.00,3700,20240717,-48.65,1700,20250219,11.76,2330,-18.45,20250106,1700,11.76,20250219,3700,-48.65,20240717,1700,11.76,20250219,0.23,N,064240,500,177 억,,262778,N,N,0,N,00,N +20250319,110606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1903,15,2,0.79,66109325,34592,31.37,1891,1928,1881,2450,1322,1888,1911.12,0.75,0,273,2016,1951,1888,1823,1760,1984,1856,178,562,500,1320,1,1,35038012,667,-6.70,0.77,12,0.10,-284.00,2466.00,3700,20240717,-48.57,1700,20250219,11.94,2330,-18.33,20250106,1700,11.94,20250219,3700,-48.57,20240717,1700,11.94,20250219,0.23,N,064240,500,177 억,,262778,N,N,0,N,00,N +20250319,100607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1918,30,2,1.59,45817180,23932,21.70,1891,1928,1881,2450,1322,1888,1914.47,0.75,0,2176,2016,1951,1888,1823,1760,1984,1856,178,562,500,1320,1,1,35038012,672,-6.75,0.78,12,0.07,-284.00,2466.00,3700,20240717,-48.16,1700,20250219,12.82,2330,-17.68,20250106,1700,12.82,20250219,3700,-48.16,20240717,1700,12.82,20250219,0.23,N,064240,500,177 억,,262778,N,N,0,N,00,N +20250319,090608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1909,21,2,1.11,1271284,673,0.61,1891,1913,1881,2450,1322,1888,1888.98,0.75,0,-447,2016,1951,1888,1823,1760,1984,1856,178,562,500,1320,1,1,35038012,669,-6.72,0.77,12,0.00,-284.00,2466.00,3700,20240717,-48.41,1700,20250219,12.29,2330,-18.07,20250106,1700,12.29,20250219,3700,-48.41,20240717,1700,12.29,20250219,0.23,N,064240,500,177 억,,262778,N,N,0,N,00,N 20250318,160604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1888,0,3,0.00,209796829,109116,86.73,1867,1953,1825,2450,1322,1888,1922.70,0.67,0,29043,2006,1947,1909,1850,1812,1928,1831,178,562,500,1320,1,1,35038012,662,-6.65,0.77,12,0.31,-284.00,2466.00,3700,20240717,-48.97,1700,20250219,11.06,2330,-18.97,20250106,1700,11.06,20250219,3700,-48.97,20240717,1700,11.06,20250219,0.23,N,064240,500,177 억,,233653,N,N,0,N,00,N 20250318,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1897,9,2,0.48,199640074,103741,82.46,1867,1953,1825,2450,1322,1888,1924.41,0.67,0,28599,2006,1947,1909,1850,1812,1928,1831,178,562,500,1320,1,1,35038012,665,-6.68,0.77,12,0.30,-284.00,2466.00,3700,20240717,-48.73,1700,20250219,11.59,2330,-18.58,20250106,1700,11.59,20250219,3700,-48.73,20240717,1700,11.59,20250219,0.23,N,064240,500,177 억,,233653,N,N,0,N,00,N 20250318,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1825,-63,5,-3.34,181180720,94050,74.75,1867,1953,1825,2450,1322,1888,1926.43,0.67,0,24453,2006,1947,1909,1850,1812,1928,1831,178,562,500,1320,1,1,35038012,639,-6.43,0.74,12,0.27,-284.00,2466.00,3700,20240717,-50.68,1700,20250219,7.35,2330,-21.67,20250106,1700,7.35,20250219,3700,-50.68,20240717,1700,7.35,20250219,0.23,N,064240,500,177 억,,233653,Y,N,0,N,00,N diff --git a/064260/price/prices-20250301.csv b/064260/price/prices-20250301.csv index b642a990dc07..058e13f37992 100644 --- a/064260/price/prices-20250301.csv +++ b/064260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160605,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2915,20,2,0.69,346382124,119505,127.48,2895,2915,2880,3760,2030,2895,2898.47,5.21,0,29144,2925,2910,2890,2875,2855,2917,2882,345,865,500,2140,5,1,68949040,2010,-7.22,0.67,12,0.17,-404.00,4375.00,4820,20240610,-39.52,2555,20241209,14.09,3590,-18.80,20250123,2825,3.19,20250311,4820,-39.52,20240610,2555,14.09,20241209,4.18,N,064260,500,344 억,,3589889,N,N,109,N,00,N +20250319,150607,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2910,15,2,0.52,326677264,112740,120.26,2895,2910,2880,3760,2030,2895,2897.62,5.21,0,29605,2925,2910,2890,2875,2855,2917,2882,345,865,500,2140,5,1,68949040,2006,-7.20,0.67,12,0.16,-404.00,4375.00,4820,20240610,-39.63,2555,20241209,13.89,3590,-18.94,20250123,2825,3.01,20250311,4820,-39.63,20240610,2555,13.89,20241209,4.18,N,064260,500,344 억,,3589889,N,N,114,N,00,N +20250319,140608,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2900,5,2,0.17,191010011,65880,70.27,2895,2910,2880,3760,2030,2895,2899.36,5.21,0,9667,2925,2910,2890,2875,2855,2917,2882,345,865,500,2140,5,1,68949040,2000,-7.18,0.66,12,0.10,-404.00,4375.00,4820,20240610,-39.83,2555,20241209,13.50,3590,-19.22,20250123,2825,2.65,20250311,4820,-39.83,20240610,2555,13.50,20241209,4.18,N,064260,500,344 억,,3589889,N,N,114,N,00,N +20250319,130606,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2905,10,2,0.35,146212816,50452,53.82,2895,2910,2880,3760,2030,2895,2898.06,5.21,0,2308,2925,2910,2890,2875,2855,2917,2882,345,865,500,2140,5,1,68949040,2003,-7.19,0.66,12,0.07,-404.00,4375.00,4820,20240610,-39.73,2555,20241209,13.70,3590,-19.08,20250123,2825,2.83,20250311,4820,-39.73,20240610,2555,13.70,20241209,4.18,N,064260,500,344 억,,3589889,N,N,114,N,00,N +20250319,120606,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2905,10,2,0.35,128671182,44414,47.38,2895,2910,2880,3760,2030,2895,2897.09,5.21,0,2531,2925,2910,2890,2875,2855,2917,2882,345,865,500,2140,5,1,68949040,2003,-7.19,0.66,12,0.06,-404.00,4375.00,4820,20240610,-39.73,2555,20241209,13.70,3590,-19.08,20250123,2825,2.83,20250311,4820,-39.73,20240610,2555,13.70,20241209,4.18,N,064260,500,344 억,,3589889,N,N,114,N,00,N +20250319,110606,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2895,0,3,0.00,99439819,34322,36.61,2895,2910,2880,3760,2030,2895,2897.26,5.21,0,-607,2925,2910,2890,2875,2855,2917,2882,345,865,500,2140,5,1,68949040,1996,-7.17,0.66,12,0.05,-404.00,4375.00,4820,20240610,-39.94,2555,20241209,13.31,3590,-19.36,20250123,2825,2.48,20250311,4820,-39.94,20240610,2555,13.31,20241209,4.18,N,064260,500,344 억,,3589889,N,N,114,N,00,N +20250319,100607,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2895,0,3,0.00,72553385,25046,26.72,2895,2910,2880,3760,2030,2895,2896.81,5.21,0,-1204,2925,2910,2890,2875,2855,2917,2882,345,865,500,2140,5,1,68949040,1996,-7.17,0.66,12,0.04,-404.00,4375.00,4820,20240610,-39.94,2555,20241209,13.31,3590,-19.36,20250123,2825,2.48,20250311,4820,-39.94,20240610,2555,13.31,20241209,4.18,N,064260,500,344 억,,3589889,N,N,114,N,00,N +20250319,090609,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2900,5,2,0.17,3965875,1369,1.46,2895,2905,2890,3760,2030,2895,2896.91,5.21,0,581,2925,2910,2890,2875,2855,2917,2882,345,865,500,2140,5,1,68949040,2000,-7.18,0.66,12,0.00,-404.00,4375.00,4820,20240610,-39.83,2555,20241209,13.50,3590,-19.22,20250123,2825,2.65,20250311,4820,-39.83,20240610,2555,13.50,20241209,4.18,N,064260,500,344 억,,3589889,N,N,114,N,00,N 20250318,160604,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2895,20,2,0.70,269607605,93266,34.96,2875,2905,2870,3735,2015,2875,2890.71,5.17,0,22946,2945,2910,2885,2850,2825,2897,2837,345,860,500,2120,5,1,68949040,1996,-7.17,0.66,12,0.14,-404.00,4375.00,4820,20240610,-39.94,2555,20241209,13.31,3590,-19.36,20250123,2825,2.48,20250311,4820,-39.94,20240610,2555,13.31,20241209,4.19,N,064260,500,344 억,,3567629,N,N,114,N,00,N 20250318,150606,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2890,15,2,0.52,244565465,84612,31.72,2875,2905,2870,3735,2015,2875,2890.43,5.17,0,21466,2945,2910,2885,2850,2825,2897,2837,345,860,500,2120,5,1,68949040,1993,-7.15,0.66,12,0.12,-404.00,4375.00,4820,20240610,-40.04,2555,20241209,13.11,3590,-19.50,20250123,2825,2.30,20250311,4820,-40.04,20240610,2555,13.11,20241209,4.19,N,064260,500,344 억,,3567629,N,N,156,N,00,N 20250318,140605,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2895,20,2,0.70,208226277,72050,27.01,2875,2905,2870,3735,2015,2875,2890.02,5.17,0,16544,2945,2910,2885,2850,2825,2897,2837,345,860,500,2120,5,1,68949040,1996,-7.17,0.66,12,0.10,-404.00,4375.00,4820,20240610,-39.94,2555,20241209,13.31,3590,-19.36,20250123,2825,2.48,20250311,4820,-39.94,20240610,2555,13.31,20241209,4.19,N,064260,500,344 억,,3567629,N,N,156,N,00,N diff --git a/064290/price/prices-20250301.csv b/064290/price/prices-20250301.csv index 1157c2eaac03..e37c40b51ada 100644 --- a/064290/price/prices-20250301.csv +++ b/064290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160606,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10800,-200,5,-1.82,1430592555,131332,101.92,11000,11130,10690,14300,7700,11000,10893.01,0.00,0,13065,12000,11500,11170,10670,10340,11335,10505,64,3300,500,7700,10,1,12863962,1389,-12.80,2.34,12,1.02,-844.00,4623.00,40900,20240307,-73.59,8350,20241209,29.34,17110,-36.88,20250219,9790,10.32,20250102,38700,-72.09,20240401,8350,29.34,20241209,3.27,N,064290,500,64 억,,0,N,N,0,N,00,N +20250319,150607,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10840,-160,5,-1.45,1336143155,122609,95.15,11000,11130,10690,14300,7700,11000,10897.58,0.00,0,15314,12000,11500,11170,10670,10340,11335,10505,64,3300,500,7700,10,1,12863962,1394,-12.84,2.34,12,0.95,-844.00,4623.00,40900,20240307,-73.50,8350,20241209,29.82,17110,-36.65,20250219,9790,10.73,20250102,38700,-71.99,20240401,8350,29.82,20241209,3.27,N,064290,500,64 억,,0,N,N,0,N,00,N +20250319,140609,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10900,-100,5,-0.91,1088616580,99793,77.44,11000,11130,10690,14300,7700,11000,10908.73,0.00,0,16382,12000,11500,11170,10670,10340,11335,10505,64,3300,500,7700,10,1,12863962,1402,-12.91,2.36,12,0.78,-844.00,4623.00,40900,20240307,-73.35,8350,20241209,30.54,17110,-36.29,20250219,9790,11.34,20250102,38700,-71.83,20240401,8350,30.54,20241209,3.27,N,064290,500,64 억,,0,N,N,0,N,00,N +20250319,130607,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11010,10,2,0.09,945401490,86743,67.32,11000,11130,10690,14300,7700,11000,10898.86,0.00,0,18892,12000,11500,11170,10670,10340,11335,10505,64,3300,500,7700,10,1,12863962,1416,-13.05,2.38,12,0.67,-844.00,4623.00,40900,20240307,-73.08,8350,20241209,31.86,17110,-35.65,20250219,9790,12.46,20250102,38700,-71.55,20240401,8350,31.86,20241209,3.27,N,064290,500,64 억,,0,N,N,0,N,00,N +20250319,120607,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11030,30,2,0.27,862869670,79252,61.50,11000,11130,10690,14300,7700,11000,10887.64,0.00,0,19931,12000,11500,11170,10670,10340,11335,10505,64,3300,500,7700,10,1,12863962,1419,-13.07,2.39,12,0.62,-844.00,4623.00,40900,20240307,-73.03,8350,20241209,32.10,17110,-35.53,20250219,9790,12.67,20250102,38700,-71.50,20240401,8350,32.10,20241209,3.27,N,064290,500,64 억,,0,N,N,0,N,00,N +20250319,110606,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10930,-70,5,-0.64,757101850,69665,54.06,11000,11070,10690,14300,7700,11000,10867.71,0.00,0,14251,12000,11500,11170,10670,10340,11335,10505,64,3300,500,7700,10,1,12863962,1406,-12.95,2.36,12,0.54,-844.00,4623.00,40900,20240307,-73.28,8350,20241209,30.90,17110,-36.12,20250219,9790,11.64,20250102,38700,-71.76,20240401,8350,30.90,20241209,3.27,N,064290,500,64 억,,0,N,N,0,N,00,N +20250319,100607,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10950,-50,5,-0.45,602385700,55538,43.10,11000,11070,10690,14300,7700,11000,10846.31,0.00,0,14477,12000,11500,11170,10670,10340,11335,10505,64,3300,500,7700,10,1,12863962,1409,-12.97,2.37,12,0.43,-844.00,4623.00,40900,20240307,-73.23,8350,20241209,31.14,17110,-36.00,20250219,9790,11.85,20250102,38700,-71.71,20240401,8350,31.14,20241209,3.27,N,064290,500,64 억,,0,N,N,0,N,00,N +20250319,090609,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10900,-100,5,-0.91,258038180,23627,18.34,11000,11070,10850,14300,7700,11000,10921.26,0.00,0,19780,12000,11500,11170,10670,10340,11335,10505,64,3300,500,7700,10,1,12863962,1402,-12.91,2.36,12,0.18,-844.00,4623.00,40900,20240307,-73.35,8350,20241209,30.54,17110,-36.29,20250219,9790,11.34,20250102,38700,-71.83,20240401,8350,30.54,20241209,3.27,N,064290,500,64 억,,0,N,N,0,N,00,N 20250318,160604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11000,-400,5,-3.51,1422930420,128221,83.60,11650,11670,10840,14820,7980,11400,11097.40,0.00,0,-17686,12073,11736,11543,11206,11013,11640,11110,64,3420,500,7980,10,1,12863962,1415,-13.03,2.38,12,1.00,-844.00,4623.00,40900,20240307,-73.11,8350,20241209,31.74,17110,-35.71,20250219,9790,12.36,20250102,38700,-71.58,20240401,8350,31.74,20241209,3.14,N,064290,500,64 억,,0,N,N,0,N,00,N 20250318,150607,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11030,-370,5,-3.25,1368419840,123272,80.38,11650,11670,10840,14820,7980,11400,11100.67,0.00,0,-16066,12073,11736,11543,11206,11013,11640,11110,64,3420,500,7980,10,1,12863962,1419,-13.07,2.39,12,0.96,-844.00,4623.00,40900,20240307,-73.03,8350,20241209,32.10,17110,-35.53,20250219,9790,12.67,20250102,38700,-71.50,20240401,8350,32.10,20241209,3.14,N,064290,500,64 억,,0,N,N,0,N,00,N 20250318,140605,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10940,-460,5,-4.04,1270418335,114309,74.53,11650,11670,10840,14820,7980,11400,11113.75,0.00,0,-13146,12073,11736,11543,11206,11013,11640,11110,64,3420,500,7980,10,1,12863962,1407,-12.96,2.37,12,0.89,-844.00,4623.00,40900,20240307,-73.25,8350,20241209,31.02,17110,-36.06,20250219,9790,11.75,20250102,38700,-71.73,20240401,8350,31.02,20241209,3.14,N,064290,500,64 억,,0,N,N,0,N,00,N diff --git a/064350/price/prices-20250301.csv b/064350/price/prices-20250301.csv index 95a918897406..80a296708fbd 100644 --- a/064350/price/prices-20250301.csv +++ b/064350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160606,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,112500,1600,2,1.44,255810023100,2262881,122.81,112800,116800,110000,144100,77700,110900,113046.62,31.32,0,-150825,114766,112832,108966,107032,103166,113800,108000,5457,33200,5000,79840,100,1,109142293,122785,30.18,6.00,12,2.07,3728.00,18737.00,116800,20250319,-3.68,29900,20240312,276.25,116800,-3.68,20250319,49750,126.13,20250102,116800,-3.68,20250319,31100,261.74,20240320,0.91,N,064350,5000,5457 억,,34181436,N,N,1356,N,00,N +20250319,150607,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,112300,1400,2,1.26,245507428850,2171104,117.83,112800,116800,110000,144100,77700,110900,113079.68,31.32,0,-173267,114766,112832,108966,107032,103166,113800,108000,5457,33200,5000,79840,100,1,109142293,122567,30.12,5.99,12,1.99,3728.00,18737.00,116800,20250319,-3.85,29900,20240312,275.59,116800,-3.85,20250319,49750,125.73,20250102,116800,-3.85,20250319,31100,261.09,20240320,0.91,N,064350,5000,5457 억,,34181436,N,N,5651,N,00,N +20250319,140609,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,111900,1000,2,0.90,230691495600,2039468,110.68,112800,116800,110000,144100,77700,110900,113113.73,31.32,0,-177520,114766,112832,108966,107032,103166,113800,108000,5457,33200,5000,79840,100,1,109142293,122130,30.02,5.97,12,1.87,3728.00,18737.00,116800,20250319,-4.20,29900,20240312,274.25,116800,-4.20,20250319,49750,124.92,20250102,116800,-4.20,20250319,31100,259.81,20240320,0.91,N,064350,5000,5457 억,,34181436,N,N,5651,N,00,N +20250319,130607,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,113000,2100,2,1.89,210976567300,1864499,101.19,112800,116800,110000,144100,77700,110900,113154.74,31.32,0,-158245,114766,112832,108966,107032,103166,113800,108000,5457,33200,5000,79840,100,1,109142293,123331,30.31,6.03,12,1.71,3728.00,18737.00,116800,20250319,-3.25,29900,20240312,277.93,116800,-3.25,20250319,49750,127.14,20250102,116800,-3.25,20250319,31100,263.34,20240320,0.91,N,064350,5000,5457 억,,34181436,N,N,5651,N,00,N +20250319,120607,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,113400,2500,2,2.25,183065529400,1620049,87.92,112800,116800,110000,144100,77700,110900,113000.19,31.32,0,-159559,114766,112832,108966,107032,103166,113800,108000,5457,33200,5000,79840,100,1,109142293,123767,30.42,6.05,12,1.48,3728.00,18737.00,116800,20250319,-2.91,29900,20240312,279.26,116800,-2.91,20250319,49750,127.94,20250102,116800,-2.91,20250319,31100,264.63,20240320,0.91,N,064350,5000,5457 억,,34181436,N,N,5651,N,00,N +20250319,110607,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,112000,1100,2,0.99,163762906150,1449102,78.64,112800,116800,110000,144100,77700,110900,113010.14,31.32,0,-145511,114766,112832,108966,107032,103166,113800,108000,5457,33200,5000,79840,100,1,109142293,122239,30.04,5.98,12,1.33,3728.00,18737.00,116800,20250319,-4.11,29900,20240312,274.58,116800,-4.11,20250319,49750,125.13,20250102,116800,-4.11,20250319,31100,260.13,20240320,0.91,N,064350,5000,5457 억,,34181436,N,N,5651,N,00,N +20250319,100608,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,112500,1600,2,1.44,142925862850,1263429,68.57,112800,116800,110000,144100,77700,110900,113125.63,31.32,0,-114425,114766,112832,108966,107032,103166,113800,108000,5457,33200,5000,79840,100,1,109142293,122785,30.18,6.00,12,1.16,3728.00,18737.00,116800,20250319,-3.68,29900,20240312,276.25,116800,-3.68,20250319,49750,126.13,20250102,116800,-3.68,20250319,31100,261.74,20240320,0.91,N,064350,5000,5457 억,,34181436,N,N,5651,N,00,N +20250319,090609,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,113100,2200,2,1.98,31172474400,277669,15.07,112800,114000,110000,144100,77700,110900,112265.61,31.32,0,-48172,114766,112832,108966,107032,103166,113800,108000,5457,33200,5000,79840,100,1,109142293,123440,30.34,6.04,12,0.25,3728.00,18737.00,114000,20250319,-0.79,29900,20240312,278.26,114000,-0.79,20250319,49750,127.34,20250102,114000,-0.79,20250319,31100,263.67,20240320,0.91,N,064350,5000,5457 억,,34181436,N,N,5651,N,00,N 20250318,160604,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,110900,1900,2,1.74,196642644600,1827985,78.29,109000,110900,105100,141700,76300,109000,107562.20,31.56,0,-348035,113933,111466,106833,104366,99733,112700,105600,5457,32700,5000,78480,100,1,109142293,121039,29.75,5.92,12,1.67,3728.00,18737.00,110900,20250318,0.00,29900,20240312,270.90,110900,0.00,20250318,49750,122.91,20250102,110900,0.00,20250318,30700,261.24,20240318,0.91,N,064350,5000,5457 억,,34444768,N,N,5651,N,00,N 20250318,150607,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,109400,400,2,0.37,175223232900,1633687,69.97,109000,110000,105100,141700,76300,109000,107256.24,31.56,0,-330208,113933,111466,106833,104366,99733,112700,105600,5457,32700,5000,78480,100,1,109142293,119402,29.35,5.84,12,1.50,3728.00,18737.00,110000,20250318,-0.55,29900,20240312,265.89,110000,-0.55,20250318,49750,119.90,20250102,110000,-0.55,20250318,30700,256.35,20240318,0.91,N,064350,5000,5457 억,,34444768,N,N,35004,N,00,N 20250318,140606,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,107000,-2000,5,-1.83,145052954450,1355615,58.06,109000,110000,105100,141700,76300,109000,107001.49,31.56,0,-282725,113933,111466,106833,104366,99733,112700,105600,5457,32700,5000,78480,100,1,109142293,116782,28.70,5.71,12,1.24,3728.00,18737.00,110000,20250318,-2.73,29900,20240312,257.86,110000,-2.73,20250318,49750,115.08,20250102,110000,-2.73,20250318,30700,248.53,20240318,0.91,N,064350,5000,5457 억,,34444768,N,N,35004,N,00,N diff --git a/064400/price/prices-20250301.csv b/064400/price/prices-20250301.csv index 90cca865f920..9c2b5ad39a4d 100644 --- a/064400/price/prices-20250301.csv +++ b/064400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52800,1100,2,2.13,44150650400,833736,240.92,52000,53400,51800,67200,36200,51700,52956.09,0.64,0,113151,52833,52266,51833,51266,50833,52550,51550,520,15500,500,36190,100,1,96885948,51156,12.63,2.18,12,0.86,4180.00,24257.00,61900,20250205,-14.70,46500,20250305,13.55,61900,-14.70,20250205,46500,13.55,20250305,61900,-14.70,20250205,46500,13.55,20250305,0.23,N,064400,500,520 억,,618543,N,N,30,N,00,N +20250319,150607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,53000,1300,2,2.51,42682431300,805956,232.89,52000,53400,51800,67200,36200,51700,52959.64,0.64,0,109996,52833,52266,51833,51266,50833,52550,51550,520,15500,500,36190,100,1,96885948,51350,12.68,2.18,12,0.83,4180.00,24257.00,61900,20250205,-14.38,46500,20250305,13.98,61900,-14.38,20250205,46500,13.98,20250305,61900,-14.38,20250205,46500,13.98,20250305,0.23,N,064400,500,520 억,,618543,N,N,145,N,00,N +20250319,140609,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,53100,1400,2,2.71,37877855600,715341,206.71,52000,53400,51800,67200,36200,51700,52951.75,0.64,0,95452,52833,52266,51833,51266,50833,52550,51550,520,15500,500,36190,100,1,96885948,51446,12.70,2.19,12,0.74,4180.00,24257.00,61900,20250205,-14.22,46500,20250305,14.19,61900,-14.22,20250205,46500,14.19,20250305,61900,-14.22,20250205,46500,14.19,20250305,0.23,N,064400,500,520 억,,618543,N,N,145,N,00,N +20250319,130607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,53250,1550,2,3.00,35181303500,664649,192.06,52000,53400,51800,67200,36200,51700,52933.20,0.64,0,92515,52833,52266,51833,51266,50833,52550,51550,520,15500,500,36190,100,1,96885948,51592,12.74,2.20,12,0.69,4180.00,24257.00,61900,20250205,-13.97,46500,20250305,14.52,61900,-13.97,20250205,46500,14.52,20250305,61900,-13.97,20250205,46500,14.52,20250305,0.23,N,064400,500,520 억,,618543,N,N,145,N,00,N +20250319,120607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,53100,1400,2,2.71,31238888500,590584,170.66,52000,53300,51800,67200,36200,51700,52896.05,0.64,0,78606,52833,52266,51833,51266,50833,52550,51550,520,15500,500,36190,100,1,96885948,51446,12.70,2.19,12,0.61,4180.00,24257.00,61900,20250205,-14.22,46500,20250305,14.19,61900,-14.22,20250205,46500,14.19,20250305,61900,-14.22,20250205,46500,14.19,20250305,0.23,N,064400,500,520 억,,618543,N,N,145,N,00,N +20250319,110607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52800,1100,2,2.13,27281237800,515982,149.10,52000,53300,51800,67200,36200,51700,52873.74,0.64,0,53680,52833,52266,51833,51266,50833,52550,51550,520,15500,500,36190,100,1,96885948,51156,12.63,2.18,12,0.53,4180.00,24257.00,61900,20250205,-14.70,46500,20250305,13.55,61900,-14.70,20250205,46500,13.55,20250305,61900,-14.70,20250205,46500,13.55,20250305,0.23,N,064400,500,520 억,,618543,N,N,145,N,00,N +20250319,100608,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52700,1000,2,1.93,19317195450,365698,105.67,52000,53300,51800,67200,36200,51700,52824.54,0.64,0,26089,52833,52266,51833,51266,50833,52550,51550,520,15500,500,36190,100,1,96885948,51059,12.61,2.17,12,0.38,4180.00,24257.00,61900,20250205,-14.86,46500,20250305,13.33,61900,-14.86,20250205,46500,13.33,20250305,61900,-14.86,20250205,46500,13.33,20250305,0.23,N,064400,500,520 억,,618543,N,N,145,N,00,N +20250319,090609,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52700,1000,2,1.93,3173394650,60505,17.48,52000,52900,51800,67200,36200,51700,52455.50,0.64,0,6182,52833,52266,51833,51266,50833,52550,51550,520,15500,500,36190,100,1,96885948,51059,12.61,2.17,12,0.06,4180.00,24257.00,61900,20250205,-14.86,46500,20250305,13.33,61900,-14.86,20250205,46500,13.33,20250305,61900,-14.86,20250205,46500,13.33,20250305,0.23,N,064400,500,520 억,,618543,N,N,145,N,00,N 20250318,160605,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51700,500,2,0.98,17784189750,342776,90.12,51600,52400,51400,66500,35900,51200,51883.10,0.60,0,56269,52666,51932,51566,50832,50466,51750,50650,520,15300,500,35840,100,1,96885948,50090,12.37,2.13,12,0.35,4180.00,24257.00,61900,20250205,-16.48,46500,20250305,11.18,61900,-16.48,20250205,46500,11.18,20250305,61900,-16.48,20250205,46500,11.18,20250305,0.23,N,064400,500,520 억,,579819,N,N,145,N,00,N 20250318,150607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51700,500,2,0.98,16618797200,320260,84.20,51600,52400,51400,66500,35900,51200,51891.58,0.60,0,53859,52666,51932,51566,50832,50466,51750,50650,520,15300,500,35840,100,1,96885948,50090,12.37,2.13,12,0.33,4180.00,24257.00,61900,20250205,-16.48,46500,20250305,11.18,61900,-16.48,20250205,46500,11.18,20250305,61900,-16.48,20250205,46500,11.18,20250305,0.23,N,064400,500,520 억,,579819,N,N,0,N,00,N 20250318,140606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51800,600,2,1.17,14666371700,282485,74.27,51600,52400,51400,66500,35900,51200,51919.12,0.60,0,52809,52666,51932,51566,50832,50466,51750,50650,520,15300,500,35840,100,1,96885948,50187,12.39,2.14,12,0.29,4180.00,24257.00,61900,20250205,-16.32,46500,20250305,11.40,61900,-16.32,20250205,46500,11.40,20250305,61900,-16.32,20250205,46500,11.40,20250305,0.23,N,064400,500,520 억,,579819,N,N,0,N,00,N diff --git a/064480/price/prices-20250301.csv b/064480/price/prices-20250301.csv index 5ab936b36bb4..67552dbfd770 100644 --- a/064480/price/prices-20250301.csv +++ b/064480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,0,3,0.00,164272060,31215,92.66,5320,5330,5190,6910,3730,5320,5262.48,1.75,0,4968,5386,5352,5336,5302,5286,5345,5295,62,1590,500,3290,10,1,11952500,636,-23.03,1.34,12,0.26,-231.00,3985.00,10480,20240514,-49.24,4645,20241115,14.53,7040,-24.43,20250204,4985,6.72,20250311,10480,-49.24,20240514,4645,14.53,20241115,6.88,N,064480,500,61 억,,209398,N,N,0,N,00,N +20250319,150608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,-90,5,-1.69,150025430,28527,84.68,5320,5330,5190,6910,3730,5320,5259.07,1.75,0,5115,5386,5352,5336,5302,5286,5345,5295,62,1590,500,3290,10,1,11952500,625,-22.64,1.31,12,0.24,-231.00,3985.00,10480,20240514,-50.10,4645,20241115,12.59,7040,-25.71,20250204,4985,4.91,20250311,10480,-50.10,20240514,4645,12.59,20241115,6.88,N,064480,500,61 억,,209398,N,N,0,N,00,N +20250319,140609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,0,3,0.00,124281130,23625,70.13,5320,5330,5190,6910,3730,5320,5260.58,1.75,0,4327,5386,5352,5336,5302,5286,5345,5295,62,1590,500,3290,10,1,11952500,636,-23.03,1.34,12,0.20,-231.00,3985.00,10480,20240514,-49.24,4645,20241115,14.53,7040,-24.43,20250204,4985,6.72,20250311,10480,-49.24,20240514,4645,14.53,20241115,6.88,N,064480,500,61 억,,209398,N,N,0,N,00,N +20250319,130607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-40,5,-0.75,113997710,21679,64.35,5320,5330,5190,6910,3730,5320,5258.44,1.75,0,4161,5386,5352,5336,5302,5286,5345,5295,62,1590,500,3290,10,1,11952500,631,-22.86,1.32,12,0.18,-231.00,3985.00,10480,20240514,-49.62,4645,20241115,13.67,7040,-25.00,20250204,4985,5.92,20250311,10480,-49.62,20240514,4645,13.67,20241115,6.88,N,064480,500,61 억,,209398,N,N,0,N,00,N +20250319,120607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,-60,5,-1.13,91812520,17478,51.88,5320,5330,5190,6910,3730,5320,5253.03,1.75,0,2002,5386,5352,5336,5302,5286,5345,5295,62,1590,500,3290,10,1,11952500,629,-22.77,1.32,12,0.15,-231.00,3985.00,10480,20240514,-49.81,4645,20241115,13.24,7040,-25.28,20250204,4985,5.52,20250311,10480,-49.81,20240514,4645,13.24,20241115,6.88,N,064480,500,61 억,,209398,N,N,0,N,00,N +20250319,110607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-80,5,-1.50,78737990,14982,44.47,5320,5330,5190,6910,3730,5320,5255.51,1.75,0,838,5386,5352,5336,5302,5286,5345,5295,62,1590,500,3290,10,1,11952500,626,-22.68,1.31,12,0.13,-231.00,3985.00,10480,20240514,-50.00,4645,20241115,12.81,7040,-25.57,20250204,4985,5.12,20250311,10480,-50.00,20240514,4645,12.81,20241115,6.88,N,064480,500,61 억,,209398,N,N,0,N,00,N +20250319,100608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,-50,5,-0.94,64306510,12233,36.31,5320,5330,5190,6910,3730,5320,5256.81,1.75,0,773,5386,5352,5336,5302,5286,5345,5295,62,1590,500,3290,10,1,11952500,630,-22.81,1.32,12,0.10,-231.00,3985.00,10480,20240514,-49.71,4645,20241115,13.46,7040,-25.14,20250204,4985,5.72,20250311,10480,-49.71,20240514,4645,13.46,20241115,6.88,N,064480,500,61 억,,209398,N,N,0,N,00,N +20250319,090610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-30,5,-0.56,6682590,1258,3.73,5320,5330,5290,6910,3730,5320,5312.07,1.75,0,-16,5386,5352,5336,5302,5286,5345,5295,62,1590,500,3290,10,1,11952500,632,-22.90,1.33,12,0.01,-231.00,3985.00,10480,20240514,-49.52,4645,20241115,13.89,7040,-24.86,20250204,4985,6.12,20250311,10480,-49.52,20240514,4645,13.89,20241115,6.88,N,064480,500,61 억,,209398,N,N,0,N,00,N 20250318,160605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,-20,5,-0.37,173474855,32502,70.06,5340,5370,5320,6940,3740,5340,5337.54,1.76,0,-1568,5433,5386,5333,5286,5233,5360,5260,62,1600,500,3310,10,1,11952500,636,-23.03,1.34,12,0.27,-231.00,3985.00,10480,20240514,-49.24,4645,20241115,14.53,7040,-24.43,20250204,4985,6.72,20250311,10480,-49.24,20240514,4645,14.53,20241115,6.91,N,064480,500,61 억,,210950,N,N,0,N,00,N 20250318,150608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,-10,5,-0.19,162565835,30453,65.64,5340,5370,5320,6940,3740,5340,5338.25,1.76,0,-1480,5433,5386,5333,5286,5233,5360,5260,62,1600,500,3310,10,1,11952500,637,-23.07,1.34,12,0.25,-231.00,3985.00,10480,20240514,-49.14,4645,20241115,14.75,7040,-24.29,20250204,4985,6.92,20250311,10480,-49.14,20240514,4645,14.75,20241115,6.91,N,064480,500,61 억,,210950,N,N,0,N,00,N 20250318,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,0,3,0.00,153516065,28756,61.98,5340,5370,5320,6940,3740,5340,5338.58,1.76,0,-1473,5433,5386,5333,5286,5233,5360,5260,62,1600,500,3310,10,1,11952500,638,-23.12,1.34,12,0.24,-231.00,3985.00,10480,20240514,-49.05,4645,20241115,14.96,7040,-24.15,20250204,4985,7.12,20250311,10480,-49.05,20240514,4645,14.96,20241115,6.91,N,064480,500,61 억,,210950,N,N,0,N,00,N diff --git a/064520/price/prices-20250301.csv b/064520/price/prices-20250301.csv index d2a17086e643..d56cc8479a1c 100644 --- a/064520/price/prices-20250301.csv +++ b/064520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,20,2,0.87,15586990,6803,208.49,2300,2400,2230,2990,1610,2300,2291.19,0.11,0,-155,2400,2350,2320,2270,2240,2335,2255,112,690,500,1610,5,1,22351062,519,7.03,0.48,12,0.03,330.00,4848.00,4390,20240529,-47.15,1602,20241206,44.82,2650,-12.45,20250225,1735,33.72,20250102,4390,-47.15,20240529,1602,44.82,20241206,0.42,N,064520,500,111 억,,23917,N,N,0,N,00,N +20250319,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,-25,5,-1.09,12770260,5579,170.98,2300,2400,2230,2990,1610,2300,2288.99,0.11,0,-81,2400,2350,2320,2270,2240,2335,2255,112,690,500,1610,5,1,22351062,508,6.89,0.47,12,0.02,330.00,4848.00,4390,20240529,-48.18,1602,20241206,42.01,2650,-14.15,20250225,1735,31.12,20250102,4390,-48.18,20240529,1602,42.01,20241206,0.42,N,064520,500,111 억,,23917,N,N,0,N,00,N +20250319,140610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-40,5,-1.74,12616605,5511,168.89,2300,2400,2230,2990,1610,2300,2289.35,0.11,0,-81,2400,2350,2320,2270,2240,2335,2255,112,690,500,1610,5,1,22351062,505,6.85,0.47,12,0.02,330.00,4848.00,4390,20240529,-48.52,1602,20241206,41.07,2650,-14.72,20250225,1735,30.26,20250102,4390,-48.52,20240529,1602,41.07,20241206,0.42,N,064520,500,111 억,,23917,N,N,0,N,00,N +20250319,130608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,-5,5,-0.22,12013000,5245,160.74,2300,2400,2230,2990,1610,2300,2290.37,0.11,0,-79,2400,2350,2320,2270,2240,2335,2255,112,690,500,1610,5,1,22351062,513,6.95,0.47,12,0.02,330.00,4848.00,4390,20240529,-47.72,1602,20241206,43.26,2650,-13.40,20250225,1735,32.28,20250102,4390,-47.72,20240529,1602,43.26,20241206,0.42,N,064520,500,111 억,,23917,N,N,0,N,00,N +20250319,120608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,-30,5,-1.30,11898935,5195,159.21,2300,2400,2230,2990,1610,2300,2290.46,0.11,0,-90,2400,2350,2320,2270,2240,2335,2255,112,690,500,1610,5,1,22351062,507,6.88,0.47,12,0.02,330.00,4848.00,4390,20240529,-48.29,1602,20241206,41.70,2650,-14.34,20250225,1735,30.84,20250102,4390,-48.29,20240529,1602,41.70,20241206,0.42,N,064520,500,111 억,,23917,N,N,0,N,00,N +20250319,110608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,90,2,3.91,7498200,3239,99.26,2300,2400,2255,2990,1610,2300,2314.97,0.11,0,-197,2400,2350,2320,2270,2240,2335,2255,112,690,500,1610,5,1,22351062,534,7.24,0.49,12,0.01,330.00,4848.00,4390,20240529,-45.56,1602,20241206,49.19,2650,-9.81,20250225,1735,37.75,20250102,4390,-45.56,20240529,1602,49.19,20241206,0.42,N,064520,500,111 억,,23917,N,N,0,N,00,N +20250319,100609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,35,2,1.52,3189820,1382,42.35,2300,2360,2295,2990,1610,2300,2308.12,0.11,0,-129,2400,2350,2320,2270,2240,2335,2255,112,690,500,1610,5,1,22351062,522,7.08,0.48,12,0.01,330.00,4848.00,4390,20240529,-46.81,1602,20241206,45.76,2650,-11.89,20250225,1735,34.58,20250102,4390,-46.81,20240529,1602,45.76,20241206,0.42,N,064520,500,111 억,,23917,N,N,0,N,00,N +20250319,090610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,0,3,0.00,692300,301,9.22,2300,2300,2300,2990,1610,2300,2300.00,0.11,0,-45,2400,2350,2320,2270,2240,2335,2255,112,690,500,1610,5,1,22351062,514,6.97,0.47,12,0.00,330.00,4848.00,4390,20240529,-47.61,1602,20241206,43.57,2650,-13.21,20250225,1735,32.56,20250102,4390,-47.61,20240529,1602,43.57,20241206,0.42,N,064520,500,111 억,,23917,N,N,0,N,00,N 20250318,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,-35,5,-1.50,7525026,3263,26.44,2370,2370,2290,3035,1635,2335,2306.17,0.11,0,-178,2551,2442,2376,2267,2201,2410,2235,112,700,500,1630,5,1,22351062,514,6.97,0.47,12,0.01,330.00,4848.00,4390,20240529,-47.61,1602,20241206,43.57,2650,-13.21,20250225,1735,32.56,20250102,4390,-47.61,20240529,1602,43.57,20241206,0.42,N,064520,500,111 억,,24095,N,N,0,N,00,N 20250318,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,-35,5,-1.50,3779826,1633,13.23,2370,2370,2290,3035,1635,2335,2314.65,0.11,0,-144,2551,2442,2376,2267,2201,2410,2235,112,700,500,1630,5,1,22351062,514,6.97,0.47,12,0.01,330.00,4848.00,4390,20240529,-47.61,1602,20241206,43.57,2650,-13.21,20250225,1735,32.56,20250102,4390,-47.61,20240529,1602,43.57,20241206,0.42,N,064520,500,111 억,,24095,N,N,0,N,00,N 20250318,140607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,-10,5,-0.43,2849574,1230,9.97,2370,2370,2290,3035,1635,2335,2316.73,0.11,0,-144,2551,2442,2376,2267,2201,2410,2235,112,700,500,1630,5,1,22351062,520,7.05,0.48,12,0.01,330.00,4848.00,4390,20240529,-47.04,1602,20241206,45.13,2650,-12.26,20250225,1735,34.01,20250102,4390,-47.04,20240529,1602,45.13,20241206,0.42,N,064520,500,111 억,,24095,N,N,0,N,00,N diff --git a/064550/price/prices-20250301.csv b/064550/price/prices-20250301.csv index 2d0550838495..c9a4a4bea6ff 100644 --- a/064550/price/prices-20250301.csv +++ b/064550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160607,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16170,170,2,1.06,2846476740,174419,90.91,15980,16740,15980,20800,11200,16000,16319.78,8.43,0,14849,16540,16270,15920,15650,15300,16405,15785,129,4800,500,11520,10,1,25810291,4174,-39.44,1.86,12,0.68,-410.00,8674.00,39100,20240709,-58.64,13450,20250305,20.22,20750,-22.07,20250106,13450,20.22,20250305,39100,-58.64,20240709,13450,20.22,20250305,3.77,N,064550,500,129 억,,2176024,N,N,178,N,00,N +20250319,150608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16150,150,2,0.94,2768815080,169614,88.41,15980,16740,15980,20800,11200,16000,16324.21,8.43,0,14673,16540,16270,15920,15650,15300,16405,15785,129,4800,500,11520,10,1,25810291,4168,-39.39,1.86,12,0.66,-410.00,8674.00,39100,20240709,-58.70,13450,20250305,20.07,20750,-22.17,20250106,13450,20.07,20250305,39100,-58.70,20240709,13450,20.07,20250305,3.77,N,064550,500,129 억,,2176024,N,N,1689,N,00,N +20250319,140610,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16150,150,2,0.94,2579688340,157917,82.31,15980,16740,15980,20800,11200,16000,16335.72,8.43,0,13998,16540,16270,15920,15650,15300,16405,15785,129,4800,500,11520,10,1,25810291,4168,-39.39,1.86,12,0.61,-410.00,8674.00,39100,20240709,-58.70,13450,20250305,20.07,20750,-22.17,20250106,13450,20.07,20250305,39100,-58.70,20240709,13450,20.07,20250305,3.77,N,064550,500,129 억,,2176024,N,N,1689,N,00,N +20250319,130608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16190,190,2,1.19,2452685980,150076,78.22,15980,16740,15980,20800,11200,16000,16342.96,8.43,0,15558,16540,16270,15920,15650,15300,16405,15785,129,4800,500,11520,10,1,25810291,4179,-39.49,1.87,12,0.58,-410.00,8674.00,39100,20240709,-58.59,13450,20250305,20.37,20750,-21.98,20250106,13450,20.37,20250305,39100,-58.59,20240709,13450,20.37,20250305,3.77,N,064550,500,129 억,,2176024,N,N,1689,N,00,N +20250319,120608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16060,60,2,0.38,2362257425,144492,75.31,15980,16740,15980,20800,11200,16000,16348.71,8.43,0,15024,16540,16270,15920,15650,15300,16405,15785,129,4800,500,11520,10,1,25810291,4145,-39.17,1.85,12,0.56,-410.00,8674.00,39100,20240709,-58.93,13450,20250305,19.41,20750,-22.60,20250106,13450,19.41,20250305,39100,-58.93,20240709,13450,19.41,20250305,3.77,N,064550,500,129 억,,2176024,N,N,1689,N,00,N +20250319,110608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16230,230,2,1.44,2089855210,127638,66.53,15980,16740,15980,20800,11200,16000,16373.30,8.43,0,15091,16540,16270,15920,15650,15300,16405,15785,129,4800,500,11520,10,1,25810291,4189,-39.59,1.87,12,0.49,-410.00,8674.00,39100,20240709,-58.49,13450,20250305,20.67,20750,-21.78,20250106,13450,20.67,20250305,39100,-58.49,20240709,13450,20.67,20250305,3.77,N,064550,500,129 억,,2176024,N,N,1689,N,00,N +20250319,100609,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16240,240,2,1.50,1855682560,113220,59.01,15980,16740,15980,20800,11200,16000,16390.06,8.43,0,14499,16540,16270,15920,15650,15300,16405,15785,129,4800,500,11520,10,1,25810291,4192,-39.61,1.87,12,0.44,-410.00,8674.00,39100,20240709,-58.47,13450,20250305,20.74,20750,-21.73,20250106,13450,20.74,20250305,39100,-58.47,20240709,13450,20.74,20250305,3.77,N,064550,500,129 억,,2176024,N,N,1689,N,00,N +20250319,090610,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16440,440,2,2.75,305252390,18741,9.77,15980,16480,15980,20800,11200,16000,16287.95,8.43,0,12422,16540,16270,15920,15650,15300,16405,15785,129,4800,500,11520,10,1,25810291,4243,-40.10,1.90,12,0.07,-410.00,8674.00,39100,20240709,-57.95,13450,20250305,22.23,20750,-20.77,20250106,13450,22.23,20250305,39100,-57.95,20240709,13450,22.23,20250305,3.77,N,064550,500,129 억,,2176024,N,N,1689,N,00,N 20250318,160606,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16000,370,2,2.37,3045999415,191206,83.93,15680,16190,15570,20300,10950,15630,15930.42,8.31,0,21535,16323,15976,15553,15206,14783,16150,15380,129,4670,500,11250,10,1,25810291,4130,-39.02,1.84,12,0.74,-410.00,8674.00,39100,20240709,-59.08,13450,20250305,18.96,20750,-22.89,20250106,13450,18.96,20250305,39100,-59.08,20240709,13450,18.96,20250305,3.78,N,064550,500,129 억,,2144250,N,N,1689,N,00,N 20250318,150608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16080,450,2,2.88,2888733250,181389,79.62,15680,16190,15570,20300,10950,15630,15925.63,8.31,0,22574,16323,15976,15553,15206,14783,16150,15380,129,4670,500,11250,10,1,25810291,4150,-39.22,1.85,12,0.70,-410.00,8674.00,39100,20240709,-58.87,13450,20250305,19.55,20750,-22.51,20250106,13450,19.55,20250305,39100,-58.87,20240709,13450,19.55,20250305,3.78,N,064550,500,129 억,,2144250,N,N,1333,N,00,N 20250318,140607,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15940,310,2,1.98,2623792035,164858,72.36,15680,16190,15570,20300,10950,15630,15915.47,8.31,0,21378,16323,15976,15553,15206,14783,16150,15380,129,4670,500,11250,10,1,25810291,4114,-38.88,1.84,12,0.64,-410.00,8674.00,39100,20240709,-59.23,13450,20250305,18.51,20750,-23.18,20250106,13450,18.51,20250305,39100,-59.23,20240709,13450,18.51,20250305,3.78,N,064550,500,129 억,,2144250,N,N,1333,N,00,N diff --git a/064760/price/prices-20250301.csv b/064760/price/prices-20250301.csv index 7e34a8ec537b..25fa8d2ce8a4 100644 --- a/064760/price/prices-20250301.csv +++ b/064760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160607,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,91500,1000,2,1.10,3936675400,43254,167.94,90600,92400,89400,117600,63400,90500,91012.96,66.89,0,-946,93033,91766,90933,89666,88833,91350,89250,58,27100,500,66970,100,1,11675000,10683,17.44,2.33,12,0.37,5246.00,39252.00,149900,20240614,-38.96,66500,20241209,37.59,94300,-2.97,20250317,68400,33.77,20250115,149900,-38.96,20240614,66500,37.59,20241209,1.13,N,064760,500,58 억,,7809192,N,N,35,N,00,N +20250319,150609,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,91300,800,2,0.88,3691580000,40570,157.52,90600,92400,89400,117600,63400,90500,90992.85,66.89,0,308,93033,91766,90933,89666,88833,91350,89250,58,27100,500,66970,100,1,11675000,10659,17.40,2.33,12,0.35,5246.00,39252.00,149900,20240614,-39.09,66500,20241209,37.29,94300,-3.18,20250317,68400,33.48,20250115,149900,-39.09,20240614,66500,37.29,20241209,1.13,N,064760,500,58 억,,7809192,N,N,374,N,00,N +20250319,140610,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,91800,1300,2,1.44,2925490300,32195,125.00,90600,92400,89400,117600,63400,90500,90867.85,66.89,0,4487,93033,91766,90933,89666,88833,91350,89250,58,27100,500,66970,100,1,11675000,10718,17.50,2.34,12,0.28,5246.00,39252.00,149900,20240614,-38.76,66500,20241209,38.05,94300,-2.65,20250317,68400,34.21,20250115,149900,-38.76,20240614,66500,38.05,20241209,1.13,N,064760,500,58 억,,7809192,N,N,374,N,00,N +20250319,130608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,91300,800,2,0.88,2162505300,23881,92.72,90600,91500,89400,117600,63400,90500,90553.38,66.89,0,6333,93033,91766,90933,89666,88833,91350,89250,58,27100,500,66970,100,1,11675000,10659,17.40,2.33,12,0.20,5246.00,39252.00,149900,20240614,-39.09,66500,20241209,37.29,94300,-3.18,20250317,68400,33.48,20250115,149900,-39.09,20240614,66500,37.29,20241209,1.13,N,064760,500,58 억,,7809192,N,N,374,N,00,N +20250319,120608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,91200,700,2,0.77,1810718100,20018,77.72,90600,91500,89400,117600,63400,90500,90454.50,66.89,0,8067,93033,91766,90933,89666,88833,91350,89250,58,27100,500,66970,100,1,11675000,10648,17.38,2.32,12,0.17,5246.00,39252.00,149900,20240614,-39.16,66500,20241209,37.14,94300,-3.29,20250317,68400,33.33,20250115,149900,-39.16,20240614,66500,37.14,20241209,1.13,N,064760,500,58 억,,7809192,N,N,374,N,00,N +20250319,110608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,90400,-100,5,-0.11,1480879400,16385,63.62,90600,91500,89400,117600,63400,90500,90380.19,66.89,0,7733,93033,91766,90933,89666,88833,91350,89250,58,27100,500,66970,100,1,11675000,10554,17.23,2.30,12,0.14,5246.00,39252.00,149900,20240614,-39.69,66500,20241209,35.94,94300,-4.14,20250317,68400,32.16,20250115,149900,-39.69,20240614,66500,35.94,20241209,1.13,N,064760,500,58 억,,7809192,N,N,374,N,00,N +20250319,100609,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,90200,-300,5,-0.33,748394500,8274,32.12,90600,91500,89600,117600,63400,90500,90451.35,66.89,0,4732,93033,91766,90933,89666,88833,91350,89250,58,27100,500,66970,100,1,11675000,10531,17.19,2.30,12,0.07,5246.00,39252.00,149900,20240614,-39.83,66500,20241209,35.64,94300,-4.35,20250317,68400,31.87,20250115,149900,-39.83,20240614,66500,35.64,20241209,1.13,N,064760,500,58 억,,7809192,N,N,374,N,00,N +20250319,090611,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,91100,600,2,0.66,37591900,417,1.62,90600,91200,89600,117600,63400,90500,90148.44,66.89,0,260,93033,91766,90933,89666,88833,91350,89250,58,27100,500,66970,100,1,11675000,10636,17.37,2.32,12,0.00,5246.00,39252.00,149900,20240614,-39.23,66500,20241209,36.99,94300,-3.39,20250317,68400,33.19,20250115,149900,-39.23,20240614,66500,36.99,20241209,1.13,N,064760,500,58 억,,7809192,N,N,374,N,00,N 20250318,160606,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,90500,-900,5,-0.98,2343147650,25756,53.63,91700,92200,90100,118800,64000,91400,90974.96,66.91,0,-5955,96400,93900,91800,89300,87200,92850,88250,58,27400,500,67630,100,1,11675000,10566,17.25,2.31,12,0.22,5246.00,39252.00,149900,20240614,-39.63,66500,20241209,36.09,94300,-4.03,20250317,68400,32.31,20250115,149900,-39.63,20240614,66500,36.09,20241209,1.12,N,064760,500,58 억,,7812202,N,N,374,N,00,N 20250318,150608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,91100,-300,5,-0.33,1994146150,21906,45.61,91700,92200,90400,118800,64000,91400,91031.96,66.91,0,-4989,96400,93900,91800,89300,87200,92850,88250,58,27400,500,67630,100,1,11675000,10636,17.37,2.32,12,0.19,5246.00,39252.00,149900,20240614,-39.23,66500,20241209,36.99,94300,-3.39,20250317,68400,33.19,20250115,149900,-39.23,20240614,66500,36.99,20241209,1.12,N,064760,500,58 억,,7812202,N,N,94,N,00,N 20250318,140607,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,90400,-1000,5,-1.09,1635379900,17956,37.39,91700,92200,90400,118800,64000,91400,91077.07,66.91,0,-5221,96400,93900,91800,89300,87200,92850,88250,58,27400,500,67630,100,1,11675000,10554,17.23,2.30,12,0.15,5246.00,39252.00,149900,20240614,-39.69,66500,20241209,35.94,94300,-4.14,20250317,68400,32.16,20250115,149900,-39.69,20240614,66500,35.94,20241209,1.12,N,064760,500,58 억,,7812202,N,N,94,N,00,N diff --git a/064800/price/prices-20250301.csv b/064800/price/prices-20250301.csv index 038e81b89abb..1404c68019d0 100644 --- a/064800/price/prices-20250301.csv +++ b/064800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1154,-8,5,-0.69,353391449,304797,59.89,1162,1177,1147,1510,814,1162,1159.43,2.99,0,-21841,1234,1198,1164,1128,1094,1216,1146,128,348,100,810,1,1,127807298,1475,-9.16,0.61,12,0.24,-126.00,1880.00,3970,20240516,-70.93,1085,20241115,6.36,1532,-24.67,20250224,1092,5.68,20250311,3970,-70.93,20240516,1085,6.36,20241115,1.79,N,064800,100,127 억,,3815434,N,N,19,N,00,N +20250319,150609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1162,0,3,0.00,324353812,279816,54.98,1162,1177,1147,1510,814,1162,1159.17,2.99,0,-12101,1234,1198,1164,1128,1094,1216,1146,128,348,100,810,1,1,127807298,1485,-9.22,0.62,12,0.22,-126.00,1880.00,3970,20240516,-70.73,1085,20241115,7.10,1532,-24.15,20250224,1092,6.41,20250311,3970,-70.73,20240516,1085,7.10,20241115,1.79,N,064800,100,127 억,,3815434,N,N,0,N,00,N +20250319,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1156,-6,5,-0.52,284210393,245133,48.17,1162,1177,1147,1510,814,1162,1159.41,2.99,0,-4271,1234,1198,1164,1128,1094,1216,1146,128,348,100,810,1,1,127807298,1477,-9.17,0.61,12,0.19,-126.00,1880.00,3970,20240516,-70.88,1085,20241115,6.54,1532,-24.54,20250224,1092,5.86,20250311,3970,-70.88,20240516,1085,6.54,20241115,1.79,N,064800,100,127 억,,3815434,N,N,0,N,00,N +20250319,130609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1165,3,2,0.26,263159300,226997,44.60,1162,1177,1147,1510,814,1162,1159.31,2.99,0,2782,1234,1198,1164,1128,1094,1216,1146,128,348,100,810,1,1,127807298,1489,-9.25,0.62,12,0.18,-126.00,1880.00,3970,20240516,-70.65,1085,20241115,7.37,1532,-23.96,20250224,1092,6.68,20250311,3970,-70.65,20240516,1085,7.37,20241115,1.79,N,064800,100,127 억,,3815434,N,N,0,N,00,N +20250319,120608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1151,-11,5,-0.95,239180661,206314,40.54,1162,1177,1147,1510,814,1162,1159.30,2.99,0,3756,1234,1198,1164,1128,1094,1216,1146,128,348,100,810,1,1,127807298,1471,-9.13,0.61,12,0.16,-126.00,1880.00,3970,20240516,-71.01,1085,20241115,6.08,1532,-24.87,20250224,1092,5.40,20250311,3970,-71.01,20240516,1085,6.08,20241115,1.79,N,064800,100,127 억,,3815434,N,N,0,N,00,N +20250319,110608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1158,-4,5,-0.34,178155572,153329,30.13,1162,1177,1147,1510,814,1162,1161.92,2.99,0,-6353,1234,1198,1164,1128,1094,1216,1146,128,348,100,810,1,1,127807298,1480,-9.19,0.62,12,0.12,-126.00,1880.00,3970,20240516,-70.83,1085,20241115,6.73,1532,-24.41,20250224,1092,6.04,20250311,3970,-70.83,20240516,1085,6.73,20241115,1.79,N,064800,100,127 억,,3815434,N,N,0,N,00,N +20250319,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1162,0,3,0.00,80686688,69889,13.73,1162,1170,1147,1510,814,1162,1154.50,2.99,0,-7684,1234,1198,1164,1128,1094,1216,1146,128,348,100,810,1,1,127807298,1485,-9.22,0.62,12,0.05,-126.00,1880.00,3970,20240516,-70.73,1085,20241115,7.10,1532,-24.15,20250224,1092,6.41,20250311,3970,-70.73,20240516,1085,7.10,20241115,1.79,N,064800,100,127 억,,3815434,N,N,0,N,00,N +20250319,090611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1168,6,2,0.52,6255462,5377,1.06,1162,1170,1158,1510,814,1162,1163.37,2.99,0,1684,1234,1198,1164,1128,1094,1216,1146,128,348,100,810,1,1,127807298,1493,-9.27,0.62,12,0.00,-126.00,1880.00,3970,20240516,-70.58,1085,20241115,7.65,1532,-23.76,20250224,1092,6.96,20250311,3970,-70.58,20240516,1085,7.65,20241115,1.79,N,064800,100,127 억,,3815434,N,N,0,N,00,N 20250318,160606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1162,36,2,3.20,590774231,506001,205.98,1130,1200,1130,1463,789,1126,1167.54,3.02,0,-45570,1160,1142,1120,1102,1080,1152,1112,128,337,100,780,1,1,127807298,1485,-9.22,0.62,12,0.40,-126.00,1880.00,3970,20240516,-70.73,1085,20241115,7.10,1532,-24.15,20250224,1092,6.41,20250311,3970,-70.73,20240516,1085,7.10,20241115,1.80,N,064800,100,127 억,,3858585,N,N,4,N,00,N 20250318,150609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1163,37,2,3.29,571015497,489039,199.08,1130,1200,1130,1463,789,1126,1167.63,3.02,0,-41177,1160,1142,1120,1102,1080,1152,1112,128,337,100,780,1,1,127807298,1486,-9.23,0.62,12,0.38,-126.00,1880.00,3970,20240516,-70.71,1085,20241115,7.19,1532,-24.09,20250224,1092,6.50,20250311,3970,-70.71,20240516,1085,7.19,20241115,1.80,N,064800,100,127 억,,3858585,N,N,4,N,00,N 20250318,140607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1160,34,2,3.02,535000210,458090,186.48,1130,1200,1130,1463,789,1126,1167.89,3.02,0,-35312,1160,1142,1120,1102,1080,1152,1112,128,337,100,780,1,1,127807298,1483,-9.21,0.62,12,0.36,-126.00,1880.00,3970,20240516,-70.78,1085,20241115,6.91,1532,-24.28,20250224,1092,6.23,20250311,3970,-70.78,20240516,1085,6.91,20241115,1.80,N,064800,100,127 억,,3858585,N,N,4,N,00,N diff --git a/064820/price/prices-20250301.csv b/064820/price/prices-20250301.csv index 717b0079ff92..8b2bad9807ad 100644 --- a/064820/price/prices-20250301.csv +++ b/064820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6570,-220,5,-3.24,1566926135,235724,6.50,6790,6790,6550,8820,4760,6790,6647.28,1.14,0,10868,8016,7402,6856,6242,5696,7710,6550,155,2030,500,4880,10,1,30901728,2030,8.35,0.92,12,0.76,787.00,7155.00,7900,20250115,-16.84,4250,20240313,54.59,7900,-16.84,20250115,5390,21.89,20250106,7900,-16.84,20250115,4395,49.49,20240909,1.08,N,064820,500,154 억,,353182,N,N,41,N,00,N +20250319,150609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6600,-190,5,-2.80,1484681255,223223,6.16,6790,6790,6550,8820,4760,6790,6651.10,1.14,0,10732,8016,7402,6856,6242,5696,7710,6550,155,2030,500,4880,10,1,30901728,2040,8.39,0.92,12,0.72,787.00,7155.00,7900,20250115,-16.46,4250,20240313,55.29,7900,-16.46,20250115,5390,22.45,20250106,7900,-16.46,20250115,4395,50.17,20240909,1.08,N,064820,500,154 억,,353182,N,N,41,N,00,N +20250319,140611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6630,-160,5,-2.36,1270616565,190765,5.26,6790,6790,6570,8820,4760,6790,6660.63,1.14,0,2498,8016,7402,6856,6242,5696,7710,6550,155,2030,500,4880,10,1,30901728,2049,8.42,0.93,12,0.62,787.00,7155.00,7900,20250115,-16.08,4250,20240313,56.00,7900,-16.08,20250115,5390,23.01,20250106,7900,-16.08,20250115,4395,50.85,20240909,1.08,N,064820,500,154 억,,353182,N,N,41,N,00,N +20250319,130609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6670,-120,5,-1.77,1194970495,179387,4.95,6790,6790,6570,8820,4760,6790,6661.40,1.14,0,1853,8016,7402,6856,6242,5696,7710,6550,155,2030,500,4880,10,1,30901728,2061,8.48,0.93,12,0.58,787.00,7155.00,7900,20250115,-15.57,4250,20240313,56.94,7900,-15.57,20250115,5390,23.75,20250106,7900,-15.57,20250115,4395,51.76,20240909,1.08,N,064820,500,154 억,,353182,N,N,41,N,00,N +20250319,120609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6650,-140,5,-2.06,1132613950,170050,4.69,6790,6790,6570,8820,4760,6790,6660.46,1.14,0,3322,8016,7402,6856,6242,5696,7710,6550,155,2030,500,4880,10,1,30901728,2055,8.45,0.93,12,0.55,787.00,7155.00,7900,20250115,-15.82,4250,20240313,56.47,7900,-15.82,20250115,5390,23.38,20250106,7900,-15.82,20250115,4395,51.31,20240909,1.08,N,064820,500,154 억,,353182,N,N,41,N,00,N +20250319,110609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6640,-150,5,-2.21,1048845770,157468,4.34,6790,6790,6570,8820,4760,6790,6660.68,1.14,0,792,8016,7402,6856,6242,5696,7710,6550,155,2030,500,4880,10,1,30901728,2052,8.44,0.93,12,0.51,787.00,7155.00,7900,20250115,-15.95,4250,20240313,56.24,7900,-15.95,20250115,5390,23.19,20250106,7900,-15.95,20250115,4395,51.08,20240909,1.08,N,064820,500,154 억,,353182,N,N,41,N,00,N +20250319,100610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6600,-190,5,-2.80,936910395,140534,3.88,6790,6790,6570,8820,4760,6790,6666.77,1.14,0,-1297,8016,7402,6856,6242,5696,7710,6550,155,2030,500,4880,10,1,30901728,2040,8.39,0.92,12,0.45,787.00,7155.00,7900,20250115,-16.46,4250,20240313,55.29,7900,-16.46,20250115,5390,22.45,20250106,7900,-16.46,20250115,4395,50.17,20240909,1.08,N,064820,500,154 억,,353182,N,N,41,N,00,N +20250319,090611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6720,-70,5,-1.03,248107840,36976,1.02,6790,6790,6660,8820,4760,6790,6709.93,1.14,0,1495,8016,7402,6856,6242,5696,7710,6550,155,2030,500,4880,10,1,30901728,2077,8.54,0.94,12,0.12,787.00,7155.00,7900,20250115,-14.94,4250,20240313,58.12,7900,-14.94,20250115,5390,24.68,20250106,7900,-14.94,20250115,4395,52.90,20240909,1.08,N,064820,500,154 억,,353182,N,N,41,N,00,N 20250318,160606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6790,480,2,7.61,25651488425,3606894,5936.79,6310,7470,6310,8200,4420,6310,7111.98,1.12,0,8032,6503,6406,6313,6216,6123,6455,6265,155,1890,500,4540,10,1,30901728,2098,8.63,0.95,12,11.67,787.00,7155.00,7900,20250115,-14.05,4250,20240313,59.76,7900,-14.05,20250115,5390,25.97,20250106,7900,-14.05,20250115,4395,54.49,20240909,1.10,N,064820,500,154 억,,345712,N,N,41,N,00,N 20250318,150609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6830,520,2,8.24,25265411415,3550108,5843.32,6310,7470,6310,8200,4420,6310,7116.80,1.12,0,-4242,6503,6406,6313,6216,6123,6455,6265,155,1890,500,4540,10,1,30901728,2111,8.68,0.95,12,11.49,787.00,7155.00,7900,20250115,-13.54,4250,20240313,60.71,7900,-13.54,20250115,5390,26.72,20250106,7900,-13.54,20250115,4395,55.40,20240909,1.10,N,064820,500,154 억,,345712,N,N,0,N,00,N 20250318,140608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6800,490,2,7.77,24644488485,3459152,5693.61,6310,7470,6310,8200,4420,6310,7124.43,1.12,0,-21637,6503,6406,6313,6216,6123,6455,6265,155,1890,500,4540,10,1,30901728,2101,8.64,0.95,12,11.19,787.00,7155.00,7900,20250115,-13.92,4250,20240313,60.00,7900,-13.92,20250115,5390,26.16,20250106,7900,-13.92,20250115,4395,54.72,20240909,1.10,N,064820,500,154 억,,345712,N,N,0,N,00,N diff --git a/064850/price/prices-20250301.csv b/064850/price/prices-20250301.csv index c80f1c2a561b..ee891b487eea 100644 --- a/064850/price/prices-20250301.csv +++ b/064850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,-110,5,-1.56,43970840,6334,36.07,6990,7020,6920,9130,4930,7030,6942.04,6.64,0,-2309,7130,7080,6980,6930,6830,7105,6955,61,2100,500,4210,10,1,11410332,790,10.78,1.29,12,0.06,642.00,5362.00,38450,20240924,-82.00,5530,20240307,25.14,8130,-14.88,20250108,6680,3.59,20250212,38450,-82.00,20240924,5780,19.72,20240319,0.87,N,064850,500,60 억,,757844,N,N,0,N,00,N +20250319,150609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,-80,5,-1.14,39894400,5745,32.72,6990,7020,6920,9130,4930,7030,6944.19,6.64,0,-2193,7130,7080,6980,6930,6830,7105,6955,61,2100,500,4210,10,1,11410332,793,10.83,1.30,12,0.05,642.00,5362.00,38450,20240924,-81.92,5530,20240307,25.68,8130,-14.51,20250108,6680,4.04,20250212,38450,-81.92,20240924,5780,20.24,20240319,0.87,N,064850,500,60 억,,757844,N,N,0,N,00,N +20250319,140611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-90,5,-1.28,31079160,4472,25.47,6990,7020,6920,9130,4930,7030,6949.72,6.64,0,-1557,7130,7080,6980,6930,6830,7105,6955,61,2100,500,4210,10,1,11410332,792,10.81,1.29,12,0.04,642.00,5362.00,38450,20240924,-81.95,5530,20240307,25.50,8130,-14.64,20250108,6680,3.89,20250212,38450,-81.95,20240924,5780,20.07,20240319,0.87,N,064850,500,60 억,,757844,N,N,0,N,00,N +20250319,130609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,-110,5,-1.56,27537160,3961,22.56,6990,7020,6920,9130,4930,7030,6952.07,6.64,0,-1549,7130,7080,6980,6930,6830,7105,6955,61,2100,500,4210,10,1,11410332,790,10.78,1.29,12,0.03,642.00,5362.00,38450,20240924,-82.00,5530,20240307,25.14,8130,-14.88,20250108,6680,3.59,20250212,38450,-82.00,20240924,5780,19.72,20240319,0.87,N,064850,500,60 억,,757844,N,N,0,N,00,N +20250319,120609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-90,5,-1.28,21518050,3092,17.61,6990,7020,6930,9130,4930,7030,6959.27,6.64,0,-1482,7130,7080,6980,6930,6830,7105,6955,61,2100,500,4210,10,1,11410332,792,10.81,1.29,12,0.03,642.00,5362.00,38450,20240924,-81.95,5530,20240307,25.50,8130,-14.64,20250108,6680,3.89,20250212,38450,-81.95,20240924,5780,20.07,20240319,0.87,N,064850,500,60 억,,757844,N,N,0,N,00,N +20250319,110609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,-100,5,-1.42,19796950,2844,16.20,6990,7020,6930,9130,4930,7030,6960.95,6.64,0,-1371,7130,7080,6980,6930,6830,7105,6955,61,2100,500,4210,10,1,11410332,791,10.79,1.29,12,0.02,642.00,5362.00,38450,20240924,-81.98,5530,20240307,25.32,8130,-14.76,20250108,6680,3.74,20250212,38450,-81.98,20240924,5780,19.90,20240319,0.87,N,064850,500,60 억,,757844,N,N,0,N,00,N +20250319,100610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,-100,5,-1.42,14183440,2034,11.58,6990,7020,6930,9130,4930,7030,6973.18,6.64,0,-1157,7130,7080,6980,6930,6830,7105,6955,61,2100,500,4210,10,1,11410332,791,10.79,1.29,12,0.02,642.00,5362.00,38450,20240924,-81.98,5530,20240307,25.32,8130,-14.76,20250108,6680,3.74,20250212,38450,-81.98,20240924,5780,19.90,20240319,0.87,N,064850,500,60 억,,757844,N,N,0,N,00,N +20250319,090612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-40,5,-0.57,3167520,454,2.59,6990,6990,6950,9130,4930,7030,6976.92,6.64,0,-109,7130,7080,6980,6930,6830,7105,6955,61,2100,500,4210,10,1,11410332,798,10.89,1.30,12,0.00,642.00,5362.00,38450,20240924,-81.82,5530,20240307,26.40,8130,-14.02,20250108,6680,4.64,20250212,38450,-81.82,20240924,5780,20.93,20240319,0.87,N,064850,500,60 억,,757844,N,N,0,N,00,N 20250318,160607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,80,2,1.15,120748370,17359,71.98,6930,7030,6880,9030,4870,6950,6955.94,6.64,0,-275,7116,7032,6946,6862,6776,6990,6820,61,2080,500,4170,10,1,11410332,802,10.95,1.31,12,0.15,642.00,5362.00,38450,20240924,-81.72,5500,20240306,27.82,8130,-13.53,20250108,6680,5.24,20250212,38450,-81.72,20240924,5720,22.90,20240318,0.87,N,064850,500,60 억,,758122,N,N,0,N,00,N 20250318,150609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,-40,5,-0.58,84283880,12110,50.22,6930,7020,6900,9030,4870,6950,6959.86,6.64,0,465,7116,7032,6946,6862,6776,6990,6820,61,2080,500,4170,10,1,11410332,788,10.76,1.29,12,0.11,642.00,5362.00,38450,20240924,-82.03,5500,20240306,25.64,8130,-15.01,20250108,6680,3.44,20250212,38450,-82.03,20240924,5720,20.80,20240318,0.87,N,064850,500,60 억,,758122,N,N,0,N,00,N 20250318,140608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,-30,5,-0.43,61824140,8876,36.81,6930,7010,6900,9030,4870,6950,6965.32,6.64,0,1784,7116,7032,6946,6862,6776,6990,6820,61,2080,500,4170,10,1,11410332,790,10.78,1.29,12,0.08,642.00,5362.00,38450,20240924,-82.00,5500,20240306,25.82,8130,-14.88,20250108,6680,3.59,20250212,38450,-82.00,20240924,5720,20.98,20240318,0.87,N,064850,500,60 억,,758122,N,N,0,N,00,N diff --git a/064960/price/prices-20250301.csv b/064960/price/prices-20250301.csv index d448067770a3..04308ee32532 100644 --- a/064960/price/prices-20250301.csv +++ b/064960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160609,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25700,150,2,0.59,1259580925,48809,147.45,25550,26050,25250,33200,17900,25550,25806.38,16.26,0,5211,25916,25732,25416,25232,24916,25575,25075,1327,7650,5000,19410,50,1,26540272,6821,6.54,0.62,12,0.18,3932.00,41318.00,29477,20250120,-12.81,21570,20241212,19.15,29477,-12.81,20250120,22066,16.47,20250103,53500,-51.96,20250120,24100,6.64,20250312,0.31,N,064960,5000,1327 억,,4315017,N,N,1025,N,00,N +20250319,150610,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25800,250,2,0.98,1170078275,45335,136.96,25550,26050,25250,33200,17900,25550,25809.60,16.26,0,6560,25916,25732,25416,25232,24916,25575,25075,1327,7650,5000,19410,50,1,26540272,6847,6.56,0.62,12,0.17,3932.00,41318.00,29477,20250120,-12.47,21570,20241212,19.61,29477,-12.47,20250120,22066,16.92,20250103,53500,-51.78,20250120,24100,7.05,20250312,0.31,N,064960,5000,1327 억,,4315017,N,N,248,N,00,N +20250319,140611,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26000,450,2,1.76,982561775,38109,115.13,25550,26050,25250,33200,17900,25550,25782.93,16.26,0,8739,25916,25732,25416,25232,24916,25575,25075,1327,7650,5000,19410,50,1,26540272,6900,6.61,0.63,12,0.14,3932.00,41318.00,29477,20250120,-11.80,21570,20241212,20.54,29477,-11.80,20250120,22066,17.83,20250103,53500,-51.40,20250120,24100,7.88,20250312,0.31,N,064960,5000,1327 억,,4315017,N,N,248,N,00,N +20250319,130610,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25950,400,2,1.57,807727450,31378,94.79,25550,25950,25250,33200,17900,25550,25741.84,16.26,0,8508,25916,25732,25416,25232,24916,25575,25075,1327,7650,5000,19410,50,1,26540272,6887,6.60,0.63,12,0.12,3932.00,41318.00,29477,20250120,-11.97,21570,20241212,20.31,29477,-11.97,20250120,22066,17.60,20250103,53500,-51.50,20250120,24100,7.68,20250312,0.31,N,064960,5000,1327 억,,4315017,N,N,248,N,00,N +20250319,120609,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25850,300,2,1.17,667493300,25970,78.45,25550,25950,25250,33200,17900,25550,25702.48,16.26,0,8180,25916,25732,25416,25232,24916,25575,25075,1327,7650,5000,19410,50,1,26540272,6861,6.57,0.63,12,0.10,3932.00,41318.00,29477,20250120,-12.30,21570,20241212,19.84,29477,-12.30,20250120,22066,17.15,20250103,53500,-51.68,20250120,24100,7.26,20250312,0.31,N,064960,5000,1327 억,,4315017,N,N,248,N,00,N +20250319,110609,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25600,50,2,0.20,363494250,14203,42.91,25550,25750,25250,33200,17900,25550,25592.78,16.26,0,1715,25916,25732,25416,25232,24916,25575,25075,1327,7650,5000,19410,50,1,26540272,6794,6.51,0.62,12,0.05,3932.00,41318.00,29477,20250120,-13.15,21570,20241212,18.68,29477,-13.15,20250120,22066,16.02,20250103,53500,-52.15,20250120,24100,6.22,20250312,0.31,N,064960,5000,1327 억,,4315017,N,N,248,N,00,N +20250319,100610,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25600,50,2,0.20,215143975,8406,25.39,25550,25750,25250,33200,17900,25550,25594.10,16.26,0,608,25916,25732,25416,25232,24916,25575,25075,1327,7650,5000,19410,50,1,26540272,6794,6.51,0.62,12,0.03,3932.00,41318.00,29477,20250120,-13.15,21570,20241212,18.68,29477,-13.15,20250120,22066,16.02,20250103,53500,-52.15,20250120,24100,6.22,20250312,0.31,N,064960,5000,1327 억,,4315017,N,N,248,N,00,N +20250319,090612,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25500,-50,5,-0.20,28471350,1115,3.37,25550,25600,25250,33200,17900,25550,25534.84,16.26,0,-474,25916,25732,25416,25232,24916,25575,25075,1327,7650,5000,19410,50,1,26540272,6768,6.49,0.62,12,0.00,3932.00,41318.00,29477,20250120,-13.49,21570,20241212,18.22,29477,-13.49,20250120,22066,15.56,20250103,53500,-52.34,20250120,24100,5.81,20250312,0.31,N,064960,5000,1327 억,,4315017,N,N,248,N,00,N 20250318,160607,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25550,0,3,0.00,776483500,30563,60.13,25600,25600,25100,33200,17900,25550,25405.99,16.24,0,4272,26383,25966,25283,24866,24183,26175,25075,1327,7650,5000,19410,50,1,26540272,6781,6.50,0.62,12,0.12,3932.00,41318.00,29477,20250120,-13.32,21570,20241212,18.45,29477,-13.32,20250120,22066,15.79,20250103,53500,-52.24,20250120,24100,6.02,20250312,0.30,N,064960,5000,1327 억,,4309087,N,N,248,N,00,N 20250318,150610,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25500,-50,5,-0.20,684542250,26966,53.05,25600,25600,25100,33200,17900,25550,25385.38,16.24,0,4805,26383,25966,25283,24866,24183,26175,25075,1327,7650,5000,19410,50,1,26540272,6768,6.49,0.62,12,0.10,3932.00,41318.00,29477,20250120,-13.49,21570,20241212,18.22,29477,-13.49,20250120,22066,15.56,20250103,53500,-52.34,20250120,24100,5.81,20250312,0.30,N,064960,5000,1327 억,,4309087,N,N,1,N,00,N 20250318,140608,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25250,-300,5,-1.17,603156850,23758,46.74,25600,25600,25100,33200,17900,25550,25387.53,16.24,0,5220,26383,25966,25283,24866,24183,26175,25075,1327,7650,5000,19410,50,1,26540272,6701,6.42,0.61,12,0.09,3932.00,41318.00,29477,20250120,-14.34,21570,20241212,17.06,29477,-14.34,20250120,22066,14.43,20250103,53500,-52.80,20250120,24100,4.77,20250312,0.30,N,064960,5000,1327 억,,4309087,N,N,1,N,00,N diff --git a/065060/price/prices-20250301.csv b/065060/price/prices-20250301.csv index 0319a15b4b09..ce5e90db9549 100644 --- a/065060/price/prices-20250301.csv +++ b/065060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160609,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,150,4,2,2.74,697974681,4680755,45.24,147,154,144,189,103,146,149.12,1.00,0,41855,163,154,148,139,133,151,136,540,43,500,90,1,1,108008044,162,-4.55,0.32,12,4.33,-33.00,474.00,532,20240508,-71.80,142,20250318,5.63,284,-47.18,20250117,142,5.63,20250318,532,-71.80,20240508,142,5.63,20250318,0.00,N,065060,500,540 억,,1083142,N,N,0,N,00,N +20250319,150610,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,150,4,2,2.74,684437035,4590232,44.36,147,154,144,189,103,146,149.11,1.00,0,41677,163,154,148,139,133,151,136,540,43,500,90,1,1,108008044,162,-4.55,0.32,12,4.25,-33.00,474.00,532,20240508,-71.80,142,20250318,5.63,284,-47.18,20250117,142,5.63,20250318,532,-71.80,20240508,142,5.63,20250318,0.00,N,065060,500,540 억,,1083142,N,N,0,N,00,N +20250319,140612,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,150,4,2,2.74,665293186,4462368,43.13,147,154,144,189,103,146,149.09,1.00,0,40587,163,154,148,139,133,151,136,540,43,500,90,1,1,108008044,162,-4.55,0.32,12,4.13,-33.00,474.00,532,20240508,-71.80,142,20250318,5.63,284,-47.18,20250117,142,5.63,20250318,532,-71.80,20240508,142,5.63,20250318,0.00,N,065060,500,540 억,,1083142,N,N,0,N,00,N +20250319,130610,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,150,4,2,2.74,601977859,4039435,39.04,147,154,144,189,103,146,149.03,1.00,0,38953,163,154,148,139,133,151,136,540,43,500,90,1,1,108008044,162,-4.55,0.32,12,3.74,-33.00,474.00,532,20240508,-71.80,142,20250318,5.63,284,-47.18,20250117,142,5.63,20250318,532,-71.80,20240508,142,5.63,20250318,0.00,N,065060,500,540 억,,1083142,N,N,0,N,00,N +20250319,120609,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,148,2,2,1.37,554212610,3720227,35.96,147,154,144,189,103,146,148.97,1.00,0,44766,163,154,148,139,133,151,136,540,43,500,90,1,1,108008044,160,-4.48,0.31,12,3.44,-33.00,474.00,532,20240508,-72.18,142,20250318,4.23,284,-47.89,20250117,142,4.23,20250318,532,-72.18,20240508,142,4.23,20250318,0.00,N,065060,500,540 억,,1083142,N,N,0,N,00,N +20250319,110610,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,149,3,2,2.05,528796049,3549140,34.30,147,154,144,189,103,146,148.99,1.00,0,44804,163,154,148,139,133,151,136,540,43,500,90,1,1,108008044,161,-4.52,0.31,12,3.29,-33.00,474.00,532,20240508,-71.99,142,20250318,4.93,284,-47.54,20250117,142,4.93,20250318,532,-71.99,20240508,142,4.93,20250318,0.00,N,065060,500,540 억,,1083142,N,N,0,N,00,N +20250319,100611,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,149,3,2,2.05,426426433,2859249,27.63,147,154,144,189,103,146,149.14,1.00,0,18343,163,154,148,139,133,151,136,540,43,500,90,1,1,108008044,161,-4.52,0.31,12,2.65,-33.00,474.00,532,20240508,-71.99,142,20250318,4.93,284,-47.54,20250117,142,4.93,20250318,532,-71.99,20240508,142,4.93,20250318,0.00,N,065060,500,540 억,,1083142,N,N,0,N,00,N +20250319,090612,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,146,0,3,0.00,50188789,343581,3.32,147,148,144,189,103,146,146.08,1.00,0,7841,163,154,148,139,133,151,136,540,43,500,90,1,1,108008044,158,-4.42,0.31,12,0.32,-33.00,474.00,532,20240508,-72.56,142,20250318,2.82,284,-48.59,20250117,142,2.82,20250318,532,-72.56,20240508,142,2.82,20250318,0.00,N,065060,500,540 억,,1083142,N,N,0,N,00,N 20250318,160607,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,146,-26,5,-15.12,1527592807,10249686,442.19,151,157,142,223,121,172,149.06,1.03,0,-25965,174,172,172,170,170,173,171,540,51,500,110,1,1,108008044,158,-4.42,0.31,12,9.49,-33.00,474.00,532,20240508,-72.56,142,20250318,2.82,284,-48.59,20250117,142,2.82,20250318,532,-72.56,20240508,142,2.82,20250318,0.00,N,065060,500,540 억,,1108317,N,N,0,N,00,N 20250318,150610,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,147,-25,5,-14.53,1471828689,9867975,425.72,151,157,142,223,121,172,149.15,1.03,0,-24998,174,172,172,170,170,173,171,540,51,500,110,1,1,108008044,159,-4.45,0.31,12,9.14,-33.00,474.00,532,20240508,-72.37,142,20250318,3.52,284,-48.24,20250117,142,3.52,20250318,532,-72.37,20240508,142,3.52,20250318,0.00,N,065060,500,540 억,,1108317,N,N,0,N,00,N 20250318,140609,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,148,-24,5,-13.95,1369337052,9174244,395.80,151,157,142,223,121,172,149.25,1.03,0,249,174,172,172,170,170,173,171,540,51,500,110,1,1,108008044,160,-4.48,0.31,12,8.49,-33.00,474.00,532,20240508,-72.18,142,20250318,4.23,284,-47.89,20250117,142,4.23,20250318,532,-72.18,20240508,142,4.23,20250318,0.00,N,065060,500,540 억,,1108317,N,N,0,N,00,N diff --git a/065130/price/prices-20250301.csv b/065130/price/prices-20250301.csv index 47d3d3c766cd..2fa80d9ed855 100644 --- a/065130/price/prices-20250301.csv +++ b/065130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4355,5,2,0.11,23527875,5416,49.25,4420,4480,4310,5650,3045,4350,4344.14,2.86,0,417,4603,4476,4413,4286,4223,4445,4255,89,1300,500,3040,5,1,17189982,749,-59.66,0.34,12,0.03,-73.00,12661.00,7390,20240405,-41.07,3720,20241210,17.07,6100,-28.61,20250106,4170,4.44,20250311,7390,-41.07,20240405,3720,17.07,20241210,0.57,N,065130,500,89 억,,492331,N,N,0,N,00,N +20250319,150610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,0,3,0.00,22583110,5199,47.28,4420,4480,4310,5650,3045,4350,4343.74,2.86,0,461,4603,4476,4413,4286,4223,4445,4255,89,1300,500,3040,5,1,17189982,748,-59.59,0.34,12,0.03,-73.00,12661.00,7390,20240405,-41.14,3720,20241210,16.94,6100,-28.69,20250106,4170,4.32,20250311,7390,-41.14,20240405,3720,16.94,20241210,0.57,N,065130,500,89 억,,492331,N,N,0,N,00,N +20250319,140612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4355,5,2,0.11,19322060,4448,40.45,4420,4480,4310,5650,3045,4350,4343.99,2.86,0,349,4603,4476,4413,4286,4223,4445,4255,89,1300,500,3040,5,1,17189982,749,-59.66,0.34,12,0.03,-73.00,12661.00,7390,20240405,-41.07,3720,20241210,17.07,6100,-28.61,20250106,4170,4.44,20250311,7390,-41.07,20240405,3720,17.07,20241210,0.57,N,065130,500,89 억,,492331,N,N,0,N,00,N +20250319,130610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4355,5,2,0.11,16920375,3896,35.43,4420,4480,4310,5650,3045,4350,4343.01,2.86,0,311,4603,4476,4413,4286,4223,4445,4255,89,1300,500,3040,5,1,17189982,749,-59.66,0.34,12,0.02,-73.00,12661.00,7390,20240405,-41.07,3720,20241210,17.07,6100,-28.61,20250106,4170,4.44,20250311,7390,-41.07,20240405,3720,17.07,20241210,0.57,N,065130,500,89 억,,492331,N,N,0,N,00,N +20250319,120610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4355,5,2,0.11,16767950,3861,35.11,4420,4480,4310,5650,3045,4350,4342.90,2.86,0,277,4603,4476,4413,4286,4223,4445,4255,89,1300,500,3040,5,1,17189982,749,-59.66,0.34,12,0.02,-73.00,12661.00,7390,20240405,-41.07,3720,20241210,17.07,6100,-28.61,20250106,4170,4.44,20250311,7390,-41.07,20240405,3720,17.07,20241210,0.57,N,065130,500,89 억,,492331,N,N,0,N,00,N +20250319,110610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,0,3,0.00,15640175,3602,32.76,4420,4480,4310,5650,3045,4350,4342.08,2.86,0,278,4603,4476,4413,4286,4223,4445,4255,89,1300,500,3040,5,1,17189982,748,-59.59,0.34,12,0.02,-73.00,12661.00,7390,20240405,-41.14,3720,20241210,16.94,6100,-28.69,20250106,4170,4.32,20250311,7390,-41.14,20240405,3720,16.94,20241210,0.57,N,065130,500,89 억,,492331,N,N,0,N,00,N +20250319,100611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,0,3,0.00,6571835,1514,13.77,4420,4480,4310,5650,3045,4350,4340.71,2.86,0,243,4603,4476,4413,4286,4223,4445,4255,89,1300,500,3040,5,1,17189982,748,-59.59,0.34,12,0.01,-73.00,12661.00,7390,20240405,-41.14,3720,20241210,16.94,6100,-28.69,20250106,4170,4.32,20250311,7390,-41.14,20240405,3720,16.94,20241210,0.57,N,065130,500,89 억,,492331,N,N,0,N,00,N +20250319,090612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,70,2,1.61,411240,93,0.85,4420,4480,4420,5650,3045,4350,4421.94,2.86,0,-20,4603,4476,4413,4286,4223,4445,4255,89,1300,500,3040,5,1,17189982,760,-60.55,0.35,12,0.00,-73.00,12661.00,7390,20240405,-40.19,3720,20241210,18.82,6100,-27.54,20250106,4170,6.00,20250311,7390,-40.19,20240405,3720,18.82,20241210,0.57,N,065130,500,89 억,,492331,N,N,0,N,00,N 20250318,160608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,-135,5,-3.01,48518420,10995,163.30,4505,4540,4350,5830,3140,4485,4412.78,2.87,0,-397,4555,4520,4450,4415,4345,4537,4432,89,1345,500,3130,5,1,17189982,748,-59.59,0.34,12,0.06,-73.00,12661.00,7390,20240405,-41.14,3720,20241210,16.94,6100,-28.69,20250106,4170,4.32,20250311,7390,-41.14,20240405,3720,16.94,20241210,0.56,N,065130,500,89 억,,492728,N,N,0,N,00,N 20250318,150610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4405,-80,5,-1.78,41699295,9428,140.03,4505,4540,4380,5830,3140,4485,4422.92,2.87,0,696,4555,4520,4450,4415,4345,4537,4432,89,1345,500,3130,5,1,17189982,757,-60.34,0.35,12,0.05,-73.00,12661.00,7390,20240405,-40.39,3720,20241210,18.41,6100,-27.79,20250106,4170,5.64,20250311,7390,-40.39,20240405,3720,18.41,20241210,0.56,N,065130,500,89 억,,492728,N,N,0,N,00,N 20250318,140609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4405,-80,5,-1.78,39139690,8844,131.35,4505,4540,4380,5830,3140,4485,4425.56,2.87,0,754,4555,4520,4450,4415,4345,4537,4432,89,1345,500,3130,5,1,17189982,757,-60.34,0.35,12,0.05,-73.00,12661.00,7390,20240405,-40.39,3720,20241210,18.41,6100,-27.79,20250106,4170,5.64,20250311,7390,-40.39,20240405,3720,18.41,20241210,0.56,N,065130,500,89 억,,492728,N,N,0,N,00,N diff --git a/065150/price/prices-20250301.csv b/065150/price/prices-20250301.csv index f56bcb8da5e7..42931a66a312 100644 --- a/065150/price/prices-20250301.csv +++ b/065150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160609,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,233,-37.77,20240319,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250319,150611,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,233,-37.77,20240319,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250319,140612,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,233,-37.77,20240319,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250319,130610,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,233,-37.77,20240319,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250319,120610,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,233,-37.77,20240319,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250319,110610,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,233,-37.77,20240319,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250319,100611,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,233,-37.77,20240319,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250319,090613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,233,-37.77,20240319,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N 20250318,160608,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N 20250318,150611,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N 20250318,140609,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N diff --git a/065170/price/prices-20250301.csv b/065170/price/prices-20250301.csv index f5b5df6c1906..797a703df8ef 100644 --- a/065170/price/prices-20250301.csv +++ b/065170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1679,69,2,4.29,17604403509,9315378,220.32,1769,2035,1650,2090,1127,1610,1889.96,11.24,0,44065,2113,1861,1724,1472,1335,1793,1404,44,480,500,960,1,1,8897055,149,-279.83,1.43,12,104.70,-6.00,1178.00,2890,20250305,-41.90,576,20241210,191.49,2890,-41.90,20250305,602,178.90,20250203,3985,-57.87,20250221,176,853.98,20241210,0.02,N,065170,500,44 억,,999906,N,N,0,N,00,N +20250319,150611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1736,126,2,7.83,17170407345,9061494,214.31,1769,2035,1703,2090,1127,1610,1894.88,11.24,0,26467,2113,1861,1724,1472,1335,1793,1404,44,480,500,960,1,1,8897055,154,-289.33,1.47,12,101.85,-6.00,1178.00,2890,20250305,-39.93,576,20241210,201.39,2890,-39.93,20250305,602,188.37,20250203,3985,-56.44,20250221,176,886.36,20241210,0.02,N,065170,500,44 억,,999906,N,N,0,N,00,N +20250319,140613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1873,263,2,16.34,16138587815,8493209,200.87,1769,2035,1703,2090,1127,1610,1900.18,11.24,0,944,2113,1861,1724,1472,1335,1793,1404,44,480,500,960,1,1,8897055,167,-312.17,1.59,12,95.46,-6.00,1178.00,2890,20250305,-35.19,576,20241210,225.17,2890,-35.19,20250305,602,211.13,20250203,3985,-53.00,20250221,176,964.20,20241210,0.02,N,065170,500,44 억,,999906,N,N,0,N,00,N +20250319,130611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1878,268,2,16.65,14843969280,7805227,184.60,1769,2035,1703,2090,1127,1610,1901.80,11.24,0,1734,2113,1861,1724,1472,1335,1793,1404,44,480,500,960,1,1,8897055,167,-313.00,1.59,12,87.73,-6.00,1178.00,2890,20250305,-35.02,576,20241210,226.04,2890,-35.02,20250305,602,211.96,20250203,3985,-52.87,20250221,176,967.05,20241210,0.02,N,065170,500,44 억,,999906,N,N,0,N,00,N +20250319,120610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1857,247,2,15.34,13887663234,7298114,172.61,1769,2035,1703,2090,1127,1610,1902.91,11.24,0,1972,2113,1861,1724,1472,1335,1793,1404,44,480,500,960,1,1,8897055,165,-309.50,1.58,12,82.03,-6.00,1178.00,2890,20250305,-35.74,576,20241210,222.40,2890,-35.74,20250305,602,208.47,20250203,3985,-53.40,20250221,176,955.11,20241210,0.02,N,065170,500,44 억,,999906,N,N,0,N,00,N +20250319,110610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1894,284,2,17.64,12990703694,6822324,161.35,1769,2035,1703,2090,1127,1610,1904.15,11.24,0,6965,2113,1861,1724,1472,1335,1793,1404,44,480,500,960,1,1,8897055,169,-315.67,1.61,12,76.68,-6.00,1178.00,2890,20250305,-34.46,576,20241210,228.82,2890,-34.46,20250305,602,214.62,20250203,3985,-52.47,20250221,176,976.14,20241210,0.02,N,065170,500,44 억,,999906,N,N,0,N,00,N +20250319,100611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1904,294,2,18.26,11186993819,5870109,138.83,1769,2035,1703,2090,1127,1610,1905.76,11.24,0,6151,2113,1861,1724,1472,1335,1793,1404,44,480,500,960,1,1,8897055,169,-317.33,1.62,12,65.98,-6.00,1178.00,2890,20250305,-34.12,576,20241210,230.56,2890,-34.12,20250305,602,216.28,20250203,3985,-52.22,20250221,176,981.82,20241210,0.02,N,065170,500,44 억,,999906,N,N,0,N,00,N +20250319,090613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1945,335,2,20.81,3762521389,2065282,48.85,1769,1945,1703,2090,1127,1610,1821.80,11.24,0,91761,2113,1861,1724,1472,1335,1793,1404,44,480,500,960,1,1,8897055,173,-324.17,1.65,12,23.21,-6.00,1178.00,2890,20250305,-32.70,576,20241210,237.67,2890,-32.70,20250305,602,223.09,20250203,3985,-51.19,20250221,176,1005.11,20241210,0.02,N,065170,500,44 억,,999906,Y,N,0,N,00,N 20250318,160608,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1610,-367,5,-18.56,7409050497,4198144,114.09,1861,1976,1587,2570,1384,1977,1763.05,11.41,0,-58957,2308,2142,1811,1645,1314,2225,1728,44,593,500,1180,1,1,8897055,143,-268.33,1.37,12,47.19,-6.00,1178.00,2890,20250305,-44.29,576,20241210,179.51,2890,-44.29,20250305,602,167.44,20250203,3985,-59.60,20250221,176,814.77,20241210,0.02,N,065170,500,44 억,,1014892,N,N,0,N,01,N 20250318,150611,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1623,-354,5,-17.91,7219824822,4082067,110.94,1861,1976,1587,2570,1384,1977,1766.71,11.41,0,-58735,2308,2142,1811,1645,1314,2225,1728,44,593,500,1180,1,1,8897055,144,-270.50,1.38,12,45.88,-6.00,1178.00,2890,20250305,-43.84,576,20241210,181.77,2890,-43.84,20250305,602,169.60,20250203,3985,-59.27,20250221,176,822.16,20241210,0.02,N,065170,500,44 억,,1014892,N,N,0,N,01,N 20250318,140610,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1606,-371,5,-18.77,6959864553,3920468,106.54,1861,1976,1598,2570,1384,1977,1773.28,11.41,0,-47454,2308,2142,1811,1645,1314,2225,1728,44,593,500,1180,1,1,8897055,143,-267.67,1.36,12,44.06,-6.00,1178.00,2890,20250305,-44.43,576,20241210,178.82,2890,-44.43,20250305,602,166.78,20250203,3985,-59.70,20250221,176,812.50,20241210,0.02,N,065170,500,44 억,,1014892,N,N,0,N,01,N diff --git a/065350/price/prices-20250301.csv b/065350/price/prices-20250301.csv index 2fc5c9549822..222b998d2d20 100644 --- a/065350/price/prices-20250301.csv +++ b/065350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160610,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66700,-1300,5,-1.91,10474373150,157144,132.00,67000,67500,66200,88400,47600,68000,66653.81,7.93,0,25886,69666,68832,68166,67332,66666,68500,67000,137,20400,500,47600,100,1,27483948,18332,146.27,8.81,12,0.57,456.00,7574.00,129000,20240320,-48.29,37000,20240805,80.27,119300,-44.09,20250102,61700,8.10,20250307,129000,-48.29,20240320,37000,80.27,20240805,1.22,N,065350,500,137 억,,2179807,N,N,13,N,00,N +20250319,150611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66700,-1300,5,-1.91,9908520250,148661,124.88,67000,67500,66200,88400,47600,68000,66650.96,7.93,0,23436,69666,68832,68166,67332,66666,68500,67000,137,20400,500,47600,100,1,27483948,18332,146.27,8.81,12,0.54,456.00,7574.00,129000,20240320,-48.29,37000,20240805,80.27,119300,-44.09,20250102,61700,8.10,20250307,129000,-48.29,20240320,37000,80.27,20240805,1.22,N,065350,500,137 억,,2179807,N,N,39,N,00,N +20250319,140613,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66600,-1400,5,-2.06,8501652750,127479,107.08,67000,67500,66200,88400,47600,68000,66689.69,7.93,0,19985,69666,68832,68166,67332,66666,68500,67000,137,20400,500,47600,100,1,27483948,18304,146.05,8.79,12,0.46,456.00,7574.00,129000,20240320,-48.37,37000,20240805,80.00,119300,-44.17,20250102,61700,7.94,20250307,129000,-48.37,20240320,37000,80.00,20240805,1.22,N,065350,500,137 억,,2179807,N,N,39,N,00,N +20250319,130611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66400,-1600,5,-2.35,7717990350,115710,97.20,67000,67500,66200,88400,47600,68000,66700.14,7.93,0,15896,69666,68832,68166,67332,66666,68500,67000,137,20400,500,47600,100,1,27483948,18249,145.61,8.77,12,0.42,456.00,7574.00,129000,20240320,-48.53,37000,20240805,79.46,119300,-44.34,20250102,61700,7.62,20250307,129000,-48.53,20240320,37000,79.46,20240805,1.22,N,065350,500,137 억,,2179807,N,N,39,N,00,N +20250319,120611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66700,-1300,5,-1.91,6936329050,103937,87.31,67000,67500,66200,88400,47600,68000,66734.80,7.93,0,15657,69666,68832,68166,67332,66666,68500,67000,137,20400,500,47600,100,1,27483948,18332,146.27,8.81,12,0.38,456.00,7574.00,129000,20240320,-48.29,37000,20240805,80.27,119300,-44.09,20250102,61700,8.10,20250307,129000,-48.29,20240320,37000,80.27,20240805,1.22,N,065350,500,137 억,,2179807,N,N,39,N,00,N +20250319,110611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66500,-1500,5,-2.21,6198215750,92829,77.98,67000,67500,66200,88400,47600,68000,66769.06,7.93,0,12868,69666,68832,68166,67332,66666,68500,67000,137,20400,500,47600,100,1,27483948,18277,145.83,8.78,12,0.34,456.00,7574.00,129000,20240320,-48.45,37000,20240805,79.73,119300,-44.26,20250102,61700,7.78,20250307,129000,-48.45,20240320,37000,79.73,20240805,1.22,N,065350,500,137 억,,2179807,N,N,39,N,00,N +20250319,100612,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66600,-1400,5,-2.06,4192100150,62625,52.61,67000,67500,66500,88400,47600,68000,66938.20,7.93,0,7305,69666,68832,68166,67332,66666,68500,67000,137,20400,500,47600,100,1,27483948,18304,146.05,8.79,12,0.23,456.00,7574.00,129000,20240320,-48.37,37000,20240805,80.00,119300,-44.17,20250102,61700,7.94,20250307,129000,-48.37,20240320,37000,80.00,20240805,1.22,N,065350,500,137 억,,2179807,N,N,39,N,00,N +20250319,090613,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,67400,-600,5,-0.88,1068048600,15922,13.37,67000,67500,66600,88400,47600,68000,67074.82,7.93,0,6048,69666,68832,68166,67332,66666,68500,67000,137,20400,500,47600,100,1,27483948,18524,147.81,8.90,12,0.06,456.00,7574.00,129000,20240320,-47.75,37000,20240805,82.16,119300,-43.50,20250102,61700,9.24,20250307,129000,-47.75,20240320,37000,82.16,20240805,1.22,N,065350,500,137 억,,2179807,N,N,39,N,00,N 20250318,160608,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,68000,600,2,0.89,7601490400,111460,57.34,68400,69000,67500,87600,47200,67400,68199.87,7.88,0,13554,72666,70032,68566,65932,64466,69300,65200,137,20200,500,47180,100,1,27483948,18689,149.12,8.98,12,0.41,456.00,7574.00,129000,20240320,-47.29,37000,20240805,83.78,119300,-43.00,20250102,61700,10.21,20250307,129000,-47.29,20240320,37000,83.78,20240805,1.22,N,065350,500,137 억,,2165946,N,N,39,N,00,N 20250318,150611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,68200,800,2,1.19,7170070500,105119,54.08,68400,69000,67500,87600,47200,67400,68209.47,7.88,0,11764,72666,70032,68566,65932,64466,69300,65200,137,20200,500,47180,100,1,27483948,18744,149.56,9.00,12,0.38,456.00,7574.00,129000,20240320,-47.13,37000,20240805,84.32,119300,-42.83,20250102,61700,10.53,20250307,129000,-47.13,20240320,37000,84.32,20240805,1.22,N,065350,500,137 억,,2165946,N,N,111,N,00,N 20250318,140610,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,67900,500,2,0.74,6545795550,95922,49.34,68400,69000,67500,87600,47200,67400,68241.25,7.88,0,11011,72666,70032,68566,65932,64466,69300,65200,137,20200,500,47180,100,1,27483948,18662,148.90,8.96,12,0.35,456.00,7574.00,129000,20240320,-47.36,37000,20240805,83.51,119300,-43.08,20250102,61700,10.05,20250307,129000,-47.36,20240320,37000,83.51,20240805,1.22,N,065350,500,137 억,,2165946,N,N,111,N,00,N diff --git a/065370/price/prices-20250301.csv b/065370/price/prices-20250301.csv index 5da2ecb2b2b0..6c035e77e712 100644 --- a/065370/price/prices-20250301.csv +++ b/065370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,-540,5,-6.54,2424143535,307579,227.19,8190,8380,7590,10730,5790,8260,7881.81,0.84,0,15370,8626,8442,8286,8102,7946,8535,8195,37,2470,500,4950,10,1,7383954,570,-17.31,1.47,12,4.17,-446.00,5262.00,9580,20241213,-19.42,3760,20241114,105.32,9550,-19.16,20250304,5030,53.48,20250131,9580,-19.42,20241213,3760,105.32,20241114,2.23,N,065370,500,36 억,,62039,N,N,0,N,00,N +20250319,150612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-560,5,-6.78,2338268355,296463,218.98,8190,8380,7590,10730,5790,8260,7887.22,0.84,0,13701,8626,8442,8286,8102,7946,8535,8195,37,2470,500,4950,10,1,7383954,569,-17.26,1.46,12,4.01,-446.00,5262.00,9580,20241213,-19.62,3760,20241114,104.79,9550,-19.37,20250304,5030,53.08,20250131,9580,-19.62,20241213,3760,104.79,20241114,2.23,N,065370,500,36 억,,62039,N,N,0,N,00,N +20250319,140613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,-610,5,-7.38,1960189900,247353,182.71,8190,8380,7610,10730,5790,8260,7924.67,0.84,0,12857,8626,8442,8286,8102,7946,8535,8195,37,2470,500,4950,10,1,7383954,565,-17.15,1.45,12,3.35,-446.00,5262.00,9580,20241213,-20.15,3760,20241114,103.46,9550,-19.90,20250304,5030,52.09,20250131,9580,-20.15,20241213,3760,103.46,20241114,2.23,N,065370,500,36 억,,62039,N,N,0,N,00,N +20250319,130611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-450,5,-5.45,1546544710,194055,143.34,8190,8380,7720,10730,5790,8260,7969.62,0.84,0,9577,8626,8442,8286,8102,7946,8535,8195,37,2470,500,4950,10,1,7383954,577,-17.51,1.48,12,2.63,-446.00,5262.00,9580,20241213,-18.48,3760,20241114,107.71,9550,-18.22,20250304,5030,55.27,20250131,9580,-18.48,20241213,3760,107.71,20241114,2.23,N,065370,500,36 억,,62039,N,N,0,N,00,N +20250319,120611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-240,5,-2.91,1301065645,163012,120.41,8190,8380,7720,10730,5790,8260,7981.41,0.84,0,5757,8626,8442,8286,8102,7946,8535,8195,37,2470,500,4950,10,1,7383954,592,-17.98,1.52,12,2.21,-446.00,5262.00,9580,20241213,-16.28,3760,20241114,113.30,9550,-16.02,20250304,5030,59.44,20250131,9580,-16.28,20241213,3760,113.30,20241114,2.23,N,065370,500,36 억,,62039,N,N,0,N,00,N +20250319,110611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7990,-270,5,-3.27,1204518245,150913,111.47,8190,8380,7720,10730,5790,8260,7981.54,0.84,0,5157,8626,8442,8286,8102,7946,8535,8195,37,2470,500,4950,10,1,7383954,590,-17.91,1.52,12,2.04,-446.00,5262.00,9580,20241213,-16.60,3760,20241114,112.50,9550,-16.34,20250304,5030,58.85,20250131,9580,-16.60,20241213,3760,112.50,20241114,2.23,N,065370,500,36 억,,62039,N,N,0,N,00,N +20250319,100612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-400,5,-4.84,798173655,99380,73.41,8190,8380,7780,10730,5790,8260,8031.53,0.84,0,5785,8626,8442,8286,8102,7946,8535,8195,37,2470,500,4950,10,1,7383954,580,-17.62,1.49,12,1.35,-446.00,5262.00,9580,20241213,-17.95,3760,20241114,109.04,9550,-17.70,20250304,5030,56.26,20250131,9580,-17.95,20241213,3760,109.04,20241114,2.23,N,065370,500,36 억,,62039,N,N,0,N,00,N +20250319,090614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-50,5,-0.61,103800980,12618,9.32,8190,8380,8150,10730,5790,8260,8226.42,0.84,0,-305,8626,8442,8286,8102,7946,8535,8195,37,2470,500,4950,10,1,7383954,606,-18.41,1.56,12,0.17,-446.00,5262.00,9580,20241213,-14.30,3760,20241114,118.35,9550,-14.03,20250304,5030,63.22,20250131,9580,-14.30,20241213,3760,118.35,20241114,2.23,N,065370,500,36 억,,62039,N,N,0,N,00,N 20250318,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-130,5,-1.55,1088405815,131972,47.04,8210,8470,8130,10900,5880,8390,8247.21,0.80,0,2632,8870,8630,8420,8180,7970,8525,8075,37,2510,500,5030,10,1,7383954,610,-18.52,1.57,12,1.79,-446.00,5262.00,9580,20241213,-13.78,3760,20241114,119.68,9550,-13.51,20250304,5030,64.21,20250131,9580,-13.78,20241213,3760,119.68,20241114,2.16,N,065370,500,36 억,,59407,N,N,0,N,00,N 20250318,150611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-130,5,-1.55,1042909935,126462,45.08,8210,8470,8130,10900,5880,8390,8246.82,0.80,0,3201,8870,8630,8420,8180,7970,8525,8075,37,2510,500,5030,10,1,7383954,610,-18.52,1.57,12,1.71,-446.00,5262.00,9580,20241213,-13.78,3760,20241114,119.68,9550,-13.51,20250304,5030,64.21,20250131,9580,-13.78,20241213,3760,119.68,20241114,2.16,N,065370,500,36 억,,59407,N,N,0,N,00,N 20250318,140610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-140,5,-1.67,856209660,103692,36.96,8210,8470,8140,10900,5880,8390,8257.24,0.80,0,3503,8870,8630,8420,8180,7970,8525,8075,37,2510,500,5030,10,1,7383954,609,-18.50,1.57,12,1.40,-446.00,5262.00,9580,20241213,-13.88,3760,20241114,119.41,9550,-13.61,20250304,5030,64.02,20250131,9580,-13.88,20241213,3760,119.41,20241114,2.16,N,065370,500,36 억,,59407,N,N,0,N,00,N diff --git a/065420/price/prices-20250301.csv b/065420/price/prices-20250301.csv index 5698c66f259c..087cafbc44e0 100644 --- a/065420/price/prices-20250301.csv +++ b/065420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,243,-5,5,-2.02,167925844,688557,213.04,245,249,239,322,174,248,243.88,8.26,0,96804,255,251,246,242,237,253,244,72,74,100,170,1,1,71577299,174,-1.85,1.77,12,0.96,-131.00,137.00,423,20240926,-42.55,178,20240704,36.52,315,-22.86,20250224,204,19.12,20250203,423,-42.55,20240926,178,36.52,20240704,0.00,N,065420,100,71 억,,5911157,N,N,0,N,00,N +20250319,150612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,247,-1,5,-0.40,151579213,621681,192.35,245,249,239,322,174,248,243.82,8.26,0,81378,255,251,246,242,237,253,244,72,74,100,170,1,1,71577299,177,-1.89,1.80,12,0.87,-131.00,137.00,423,20240926,-41.61,178,20240704,38.76,315,-21.59,20250224,204,21.08,20250203,423,-41.61,20240926,178,38.76,20240704,0.00,N,065420,100,71 억,,5911157,N,N,0,N,00,N +20250319,140613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,245,-3,5,-1.21,117052979,478700,148.11,245,249,241,322,174,248,244.52,8.26,0,69395,255,251,246,242,237,253,244,72,74,100,170,1,1,71577299,175,-1.87,1.79,12,0.67,-131.00,137.00,423,20240926,-42.08,178,20240704,37.64,315,-22.22,20250224,204,20.10,20250203,423,-42.08,20240926,178,37.64,20240704,0.00,N,065420,100,71 억,,5911157,N,N,0,N,00,N +20250319,130612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,245,-3,5,-1.21,66775958,273000,84.46,245,249,241,322,174,248,244.60,8.26,0,-22471,255,251,246,242,237,253,244,72,74,100,170,1,1,71577299,175,-1.87,1.79,12,0.38,-131.00,137.00,423,20240926,-42.08,178,20240704,37.64,315,-22.22,20250224,204,20.10,20250203,423,-42.08,20240926,178,37.64,20240704,0.00,N,065420,100,71 억,,5911157,N,N,0,N,00,N +20250319,120611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,249,1,2,0.40,56492868,231292,71.56,245,249,241,322,174,248,244.25,8.26,0,-24655,255,251,246,242,237,253,244,72,74,100,170,1,1,71577299,178,-1.90,1.82,12,0.32,-131.00,137.00,423,20240926,-41.13,178,20240704,39.89,315,-20.95,20250224,204,22.06,20250203,423,-41.13,20240926,178,39.89,20240704,0.00,N,065420,100,71 억,,5911157,N,N,0,N,00,N +20250319,110611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,246,-2,5,-0.81,38779640,158902,49.16,245,249,241,322,174,248,244.05,8.26,0,-17459,255,251,246,242,237,253,244,72,74,100,170,1,1,71577299,176,-1.88,1.80,12,0.22,-131.00,137.00,423,20240926,-41.84,178,20240704,38.20,315,-21.90,20250224,204,20.59,20250203,423,-41.84,20240926,178,38.20,20240704,0.00,N,065420,100,71 억,,5911157,N,N,0,N,00,N +20250319,100612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,248,0,3,0.00,27661159,113370,35.08,245,249,241,322,174,248,243.99,8.26,0,3375,255,251,246,242,237,253,244,72,74,100,170,1,1,71577299,178,-1.89,1.81,12,0.16,-131.00,137.00,423,20240926,-41.37,178,20240704,39.33,315,-21.27,20250224,204,21.57,20250203,423,-41.37,20240926,178,39.33,20240704,0.00,N,065420,100,71 억,,5911157,N,N,0,N,00,N +20250319,090614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,244,-4,5,-1.61,4042185,16527,5.11,245,246,244,322,174,248,244.58,8.26,0,-5022,255,251,246,242,237,253,244,72,74,100,170,1,1,71577299,175,-1.86,1.78,12,0.02,-131.00,137.00,423,20240926,-42.32,178,20240704,37.08,315,-22.54,20250224,204,19.61,20250203,423,-42.32,20240926,178,37.08,20240704,0.00,N,065420,100,71 억,,5911157,N,N,0,N,00,N 20250318,160609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,248,8,2,3.33,79515428,323186,80.76,241,250,241,312,168,240,246.04,8.20,0,40907,256,248,244,236,232,246,234,72,72,100,160,1,1,71577299,178,-1.89,1.81,12,0.45,-131.00,137.00,423,20240926,-41.37,178,20240704,39.33,315,-21.27,20250224,204,21.57,20250203,423,-41.37,20240926,178,39.33,20240704,0.00,N,065420,100,71 억,,5870395,N,N,0,N,00,N 20250318,150612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,247,7,2,2.92,74898826,304533,76.10,241,250,241,312,168,240,245.95,8.20,0,42010,256,248,244,236,232,246,234,72,72,100,160,1,1,71577299,177,-1.89,1.80,12,0.43,-131.00,137.00,423,20240926,-41.61,178,20240704,38.76,315,-21.59,20250224,204,21.08,20250203,423,-41.61,20240926,178,38.76,20240704,0.00,N,065420,100,71 억,,5870395,N,N,0,N,00,N 20250318,140610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,246,6,2,2.50,71652294,291305,72.79,241,250,241,312,168,240,245.97,8.20,0,49396,256,248,244,236,232,246,234,72,72,100,160,1,1,71577299,176,-1.88,1.80,12,0.41,-131.00,137.00,423,20240926,-41.84,178,20240704,38.20,315,-21.90,20250224,204,20.59,20250203,423,-41.84,20240926,178,38.20,20240704,0.00,N,065420,100,71 억,,5870395,N,N,0,N,00,N diff --git a/065440/price/prices-20250301.csv b/065440/price/prices-20250301.csv index c13d4f05e310..ade69140dac2 100644 --- a/065440/price/prices-20250301.csv +++ b/065440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1540,-18,5,-1.16,88697741,57415,138.24,1558,1558,1539,2025,1091,1558,1544.85,2.90,0,-12783,1604,1580,1565,1541,1526,1573,1534,136,467,500,1090,1,1,27275020,420,11.24,0.88,12,0.21,137.00,1753.00,1863,20240402,-17.34,1061,20240805,45.15,1690,-8.88,20250203,1391,10.71,20250123,1863,-17.34,20240402,1061,45.15,20240805,2.59,N,065440,500,136 억,,791375,N,N,0,N,00,N +20250319,150612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1545,-13,5,-0.83,84627231,54772,131.88,1558,1558,1539,2025,1091,1558,1545.08,2.90,0,-12766,1604,1580,1565,1541,1526,1573,1534,136,467,500,1090,1,1,27275020,421,11.28,0.88,12,0.20,137.00,1753.00,1863,20240402,-17.07,1061,20240805,45.62,1690,-8.58,20250203,1391,11.07,20250123,1863,-17.07,20240402,1061,45.62,20240805,2.59,N,065440,500,136 억,,791375,N,N,0,N,00,N +20250319,140614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1549,-9,5,-0.58,79865959,51685,124.45,1558,1558,1539,2025,1091,1558,1545.24,2.90,0,-12900,1604,1580,1565,1541,1526,1573,1534,136,467,500,1090,1,1,27275020,422,11.31,0.88,12,0.19,137.00,1753.00,1863,20240402,-16.85,1061,20240805,45.99,1690,-8.34,20250203,1391,11.36,20250123,1863,-16.85,20240402,1061,45.99,20240805,2.59,N,065440,500,136 억,,791375,N,N,0,N,00,N +20250319,130612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1547,-11,5,-0.71,77749473,50318,121.15,1558,1558,1539,2025,1091,1558,1545.16,2.90,0,-12104,1604,1580,1565,1541,1526,1573,1534,136,467,500,1090,1,1,27275020,422,11.29,0.88,12,0.18,137.00,1753.00,1863,20240402,-16.96,1061,20240805,45.81,1690,-8.46,20250203,1391,11.21,20250123,1863,-16.96,20240402,1061,45.81,20240805,2.59,N,065440,500,136 억,,791375,N,N,0,N,00,N +20250319,120611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1544,-14,5,-0.90,75828290,49075,118.16,1558,1558,1539,2025,1091,1558,1545.15,2.90,0,-11758,1604,1580,1565,1541,1526,1573,1534,136,467,500,1090,1,1,27275020,421,11.27,0.88,12,0.18,137.00,1753.00,1863,20240402,-17.12,1061,20240805,45.52,1690,-8.64,20250203,1391,11.00,20250123,1863,-17.12,20240402,1061,45.52,20240805,2.59,N,065440,500,136 억,,791375,N,N,0,N,00,N +20250319,110612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1539,-19,5,-1.22,71053389,45980,110.71,1558,1558,1539,2025,1091,1558,1545.31,2.90,0,-12168,1604,1580,1565,1541,1526,1573,1534,136,467,500,1090,1,1,27275020,420,11.23,0.88,12,0.17,137.00,1753.00,1863,20240402,-17.39,1061,20240805,45.05,1690,-8.93,20250203,1391,10.64,20250123,1863,-17.39,20240402,1061,45.05,20240805,2.59,N,065440,500,136 억,,791375,N,N,0,N,00,N +20250319,100613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1548,-10,5,-0.64,27894627,17998,43.34,1558,1558,1541,2025,1091,1558,1549.87,2.90,0,-2522,1604,1580,1565,1541,1526,1573,1534,136,467,500,1090,1,1,27275020,422,11.30,0.88,12,0.07,137.00,1753.00,1863,20240402,-16.91,1061,20240805,45.90,1690,-8.40,20250203,1391,11.29,20250123,1863,-16.91,20240402,1061,45.90,20240805,2.59,N,065440,500,136 억,,791375,N,N,0,N,00,N +20250319,090614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1558,0,3,0.00,5238604,3369,8.11,1558,1558,1550,2025,1091,1558,1554.94,2.90,0,-833,1604,1580,1565,1541,1526,1573,1534,136,467,500,1090,1,1,27275020,425,11.37,0.89,12,0.01,137.00,1753.00,1863,20240402,-16.37,1061,20240805,46.84,1690,-7.81,20250203,1391,12.01,20250123,1863,-16.37,20240402,1061,46.84,20240805,2.59,N,065440,500,136 억,,791375,N,N,0,N,00,N 20250318,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1558,-20,5,-1.27,64833287,41532,47.02,1578,1589,1550,2050,1105,1578,1561.04,2.92,0,-4572,1615,1596,1568,1549,1521,1606,1559,136,472,500,1100,1,1,27275020,425,11.37,0.89,12,0.15,137.00,1753.00,1863,20240402,-16.37,1061,20240805,46.84,1690,-7.81,20250203,1391,12.01,20250123,1863,-16.37,20240402,1061,46.84,20240805,2.61,N,065440,500,136 억,,795682,N,N,0,N,00,N 20250318,150612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,-19,5,-1.20,59288373,37971,42.99,1578,1589,1550,2050,1105,1578,1561.41,2.92,0,-4418,1615,1596,1568,1549,1521,1606,1559,136,472,500,1100,1,1,27275020,425,11.38,0.89,12,0.14,137.00,1753.00,1863,20240402,-16.32,1061,20240805,46.94,1690,-7.75,20250203,1391,12.08,20250123,1863,-16.32,20240402,1061,46.94,20240805,2.61,N,065440,500,136 억,,795682,N,N,0,N,00,N 20250318,140611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1562,-16,5,-1.01,57208813,36637,41.48,1578,1589,1550,2050,1105,1578,1561.50,2.92,0,-3894,1615,1596,1568,1549,1521,1606,1559,136,472,500,1100,1,1,27275020,426,11.40,0.89,12,0.13,137.00,1753.00,1863,20240402,-16.16,1061,20240805,47.22,1690,-7.57,20250203,1391,12.29,20250123,1863,-16.16,20240402,1061,47.22,20240805,2.61,N,065440,500,136 억,,795682,N,N,0,N,00,N diff --git a/065450/price/prices-20250301.csv b/065450/price/prices-20250301.csv index 81163e1436b4..f57e83aa4518 100644 --- a/065450/price/prices-20250301.csv +++ b/065450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4115,-25,5,-0.60,571731541,138667,63.60,4155,4175,4095,5380,2900,4140,4123.05,0.00,0,4542,4196,4167,4141,4112,4086,4167,4112,57,1240,200,3060,5,1,28652800,1179,-28.18,2.12,12,0.48,-146.00,1940.00,5990,20240419,-31.30,3710,20241209,10.92,4550,-9.56,20250306,3960,3.91,20250228,5990,-31.30,20240419,3710,10.92,20241209,4.03,N,065450,200,57 억,,0,N,N,0,N,00,N +20250319,150612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4105,-35,5,-0.85,541501691,131304,60.23,4155,4175,4095,5380,2900,4140,4124.03,0.00,0,2675,4196,4167,4141,4112,4086,4167,4112,57,1240,200,3060,5,1,28652800,1176,-28.12,2.12,12,0.46,-146.00,1940.00,5990,20240419,-31.47,3710,20241209,10.65,4550,-9.78,20250306,3960,3.66,20250228,5990,-31.47,20240419,3710,10.65,20241209,4.03,N,065450,200,57 억,,0,N,N,0,N,00,N +20250319,140614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4105,-35,5,-0.85,466523471,113068,51.86,4155,4175,4095,5380,2900,4140,4126.04,0.00,0,-65,4196,4167,4141,4112,4086,4167,4112,57,1240,200,3060,5,1,28652800,1176,-28.12,2.12,12,0.39,-146.00,1940.00,5990,20240419,-31.47,3710,20241209,10.65,4550,-9.78,20250306,3960,3.66,20250228,5990,-31.47,20240419,3710,10.65,20241209,4.03,N,065450,200,57 억,,0,N,N,0,N,00,N +20250319,130612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4110,-30,5,-0.72,405742795,98256,45.07,4155,4175,4095,5380,2900,4140,4129.45,0.00,0,-2983,4196,4167,4141,4112,4086,4167,4112,57,1240,200,3060,5,1,28652800,1178,-28.15,2.12,12,0.34,-146.00,1940.00,5990,20240419,-31.39,3710,20241209,10.78,4550,-9.67,20250306,3960,3.79,20250228,5990,-31.39,20240419,3710,10.78,20241209,4.03,N,065450,200,57 억,,0,N,N,0,N,00,N +20250319,120612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4115,-25,5,-0.60,381957808,92457,42.41,4155,4175,4095,5380,2900,4140,4131.19,0.00,0,-1086,4196,4167,4141,4112,4086,4167,4112,57,1240,200,3060,5,1,28652800,1179,-28.18,2.12,12,0.32,-146.00,1940.00,5990,20240419,-31.30,3710,20241209,10.92,4550,-9.56,20250306,3960,3.91,20250228,5990,-31.30,20240419,3710,10.92,20241209,4.03,N,065450,200,57 억,,0,N,N,0,N,00,N +20250319,110612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4105,-35,5,-0.85,328808908,79510,36.47,4155,4175,4095,5380,2900,4140,4135.44,0.00,0,-2675,4196,4167,4141,4112,4086,4167,4112,57,1240,200,3060,5,1,28652800,1176,-28.12,2.12,12,0.28,-146.00,1940.00,5990,20240419,-31.47,3710,20241209,10.65,4550,-9.78,20250306,3960,3.66,20250228,5990,-31.47,20240419,3710,10.65,20241209,4.03,N,065450,200,57 억,,0,N,N,0,N,00,N +20250319,100613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4130,-10,5,-0.24,184221893,44421,20.38,4155,4175,4120,5380,2900,4140,4147.18,0.00,0,-7963,4196,4167,4141,4112,4086,4167,4112,57,1240,200,3060,5,1,28652800,1183,-28.29,2.13,12,0.16,-146.00,1940.00,5990,20240419,-31.05,3710,20241209,11.32,4550,-9.23,20250306,3960,4.29,20250228,5990,-31.05,20240419,3710,11.32,20241209,4.03,N,065450,200,57 억,,0,N,N,0,N,00,N +20250319,090614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4155,15,2,0.36,18213635,4385,2.01,4155,4155,4145,5380,2900,4140,4153.62,0.00,0,-248,4196,4167,4141,4112,4086,4167,4112,57,1240,200,3060,5,1,28652800,1191,-28.46,2.14,12,0.02,-146.00,1940.00,5990,20240419,-30.63,3710,20241209,11.99,4550,-8.68,20250306,3960,4.92,20250228,5990,-30.63,20240419,3710,11.99,20241209,4.03,N,065450,200,57 억,,0,N,N,0,N,00,N 20250318,160610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4140,-5,5,-0.12,893350130,215556,83.04,4140,4170,4115,5380,2905,4145,4144.40,0.00,0,32815,4245,4195,4125,4075,4005,4220,4100,57,1235,200,3060,5,1,28652800,1186,-28.36,2.13,12,0.75,-146.00,1940.00,5990,20240419,-30.88,3710,20241209,11.59,4550,-9.01,20250306,3960,4.55,20250228,5990,-30.88,20240419,3710,11.59,20241209,4.07,N,065450,200,57 억,,0,N,N,0,N,00,N 20250318,150612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4145,0,3,0.00,868147660,209474,80.70,4140,4170,4115,5380,2905,4145,4144.42,0.00,0,30799,4245,4195,4125,4075,4005,4220,4100,57,1235,200,3060,5,1,28652800,1188,-28.39,2.14,12,0.73,-146.00,1940.00,5990,20240419,-30.80,3710,20241209,11.73,4550,-8.90,20250306,3960,4.67,20250228,5990,-30.80,20240419,3710,11.73,20241209,4.07,N,065450,200,57 억,,0,N,N,0,N,00,N 20250318,140611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4150,5,2,0.12,752592303,181617,69.97,4140,4170,4115,5380,2905,4145,4143.84,0.00,0,34523,4245,4195,4125,4075,4005,4220,4100,57,1235,200,3060,5,1,28652800,1189,-28.42,2.14,12,0.63,-146.00,1940.00,5990,20240419,-30.72,3710,20241209,11.86,4550,-8.79,20250306,3960,4.80,20250228,5990,-30.72,20240419,3710,11.86,20241209,4.07,N,065450,200,57 억,,0,N,N,0,N,00,N diff --git a/065500/price/prices-20250301.csv b/065500/price/prices-20250301.csv index f68417303d10..281777b6d8fe 100644 --- a/065500/price/prices-20250301.csv +++ b/065500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160611,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9180,-1270,5,-12.15,144611946385,14760205,97.75,10560,10800,9160,13580,7320,10450,9798.01,6.87,0,-1961715,11376,10912,10166,9702,8956,11145,9935,159,3130,500,6470,10,1,31742912,2914,-49.89,7.74,12,46.50,-184.00,1186.00,10800,20250319,-15.00,998,20241121,819.84,10800,-15.00,20250319,4180,119.62,20250123,10800,-15.00,20250319,998,819.84,20241121,0.06,N,065500,500,158 억,,2181533,N,N,0,N,00,N +20250319,150613,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9530,-920,5,-8.80,137052865830,13947273,92.37,10560,10800,9160,13580,7320,10450,9826.09,6.87,0,-2045770,11376,10912,10166,9702,8956,11145,9935,159,3130,500,6470,10,1,31742912,3025,-51.79,8.04,12,43.94,-184.00,1186.00,10800,20250319,-11.76,998,20241121,854.91,10800,-11.76,20250319,4180,127.99,20250123,10800,-11.76,20250319,998,854.91,20241121,0.06,N,065500,500,158 억,,2181533,N,N,0,N,00,N +20250319,140614,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9550,-900,5,-8.61,125361406560,12722967,84.26,10560,10800,9160,13580,7320,10450,9852.73,6.87,0,-2030823,11376,10912,10166,9702,8956,11145,9935,159,3130,500,6470,10,1,31742912,3031,-51.90,8.05,12,40.08,-184.00,1186.00,10800,20250319,-11.57,998,20241121,856.91,10800,-11.57,20250319,4180,128.47,20250123,10800,-11.57,20250319,998,856.91,20241121,0.06,N,065500,500,158 억,,2181533,N,N,0,N,00,N +20250319,130612,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9190,-1260,5,-12.06,112658202895,11381164,75.37,10560,10800,9160,13580,7320,10450,9898.21,6.87,0,-1901263,11376,10912,10166,9702,8956,11145,9935,159,3130,500,6470,10,1,31742912,2917,-49.95,7.75,12,35.85,-184.00,1186.00,10800,20250319,-14.91,998,20241121,820.84,10800,-14.91,20250319,4180,119.86,20250123,10800,-14.91,20250319,998,820.84,20241121,0.06,N,065500,500,158 억,,2181533,N,N,0,N,00,N +20250319,120612,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9540,-910,5,-8.71,99664336555,9990210,66.16,10560,10800,9300,13580,7320,10450,9975.77,6.87,0,-1768897,11376,10912,10166,9702,8956,11145,9935,159,3130,500,6470,10,1,31742912,3028,-51.85,8.04,12,31.47,-184.00,1186.00,10800,20250319,-11.67,998,20241121,855.91,10800,-11.67,20250319,4180,128.23,20250123,10800,-11.67,20250319,998,855.91,20241121,0.06,N,065500,500,158 억,,2181533,N,N,0,N,00,N +20250319,110612,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9530,-920,5,-8.80,92907653230,9284151,61.49,10560,10800,9300,13580,7320,10450,10006.69,6.87,0,-1617061,11376,10912,10166,9702,8956,11145,9935,159,3130,500,6470,10,1,31742912,3025,-51.79,8.04,12,29.25,-184.00,1186.00,10800,20250319,-11.76,998,20241121,854.91,10800,-11.76,20250319,4180,127.99,20250123,10800,-11.76,20250319,998,854.91,20241121,0.06,N,065500,500,158 억,,2181533,N,N,0,N,00,N +20250319,100613,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9700,-750,5,-7.18,62196250365,6088512,40.32,10560,10800,9600,13580,7320,10450,10215.00,6.87,0,-942474,11376,10912,10166,9702,8956,11145,9935,159,3130,500,6470,10,1,31742912,3079,-52.72,8.18,12,19.18,-184.00,1186.00,10800,20250319,-10.19,998,20241121,871.94,10800,-10.19,20250319,4180,132.06,20250123,10800,-10.19,20250319,998,871.94,20241121,0.06,N,065500,500,158 억,,2181533,N,N,0,N,00,N +20250319,090615,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,10430,-20,5,-0.19,12184570325,1153947,7.64,10560,10700,10350,13580,7320,10450,10559.90,6.87,0,-89918,11376,10912,10166,9702,8956,11145,9935,159,3130,500,6470,10,1,31742912,3311,-56.68,8.79,12,3.64,-184.00,1186.00,10700,20250319,-2.52,998,20241121,945.09,10700,-2.52,20250319,4180,149.52,20250123,10700,-2.52,20250319,998,945.09,20241121,0.06,N,065500,500,158 억,,2181533,N,N,0,N,00,N 20250318,160610,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,10450,810,2,8.40,150035253380,14983969,64.27,9760,10630,9420,12530,6750,9640,10012.37,6.01,0,275813,11233,10436,9143,8346,7053,10835,8745,159,2890,500,5970,10,1,31742912,3317,-56.79,8.81,12,47.20,-184.00,1186.00,10630,20250318,-1.69,998,20241121,947.09,10630,-1.69,20250318,4180,150.00,20250123,10630,-1.69,20250318,998,947.09,20241121,0.06,N,065500,500,158 억,,1907145,N,N,0,N,01,N 20250318,150613,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,10360,720,2,7.47,142116415035,14221308,61.00,9760,10630,9420,12530,6750,9640,9993.30,6.01,0,321696,11233,10436,9143,8346,7053,10835,8745,159,2890,500,5970,10,1,31742912,3289,-56.30,8.74,12,44.80,-184.00,1186.00,10630,20250318,-2.54,998,20241121,938.08,10630,-2.54,20250318,4180,147.85,20250123,10630,-2.54,20250318,998,938.08,20241121,0.06,N,065500,500,158 억,,1907145,N,N,0,N,01,N 20250318,140611,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,10130,490,2,5.08,112959419575,11391983,48.86,9760,10570,9420,12530,6750,9640,9915.79,6.01,0,38735,11233,10436,9143,8346,7053,10835,8745,159,2890,500,5970,10,1,31742912,3216,-55.05,8.54,12,35.89,-184.00,1186.00,10570,20250318,-4.16,998,20241121,915.03,10570,-4.16,20250318,4180,142.34,20250123,10570,-4.16,20250318,998,915.03,20241121,0.06,N,065500,500,158 억,,1907145,N,N,0,N,01,N diff --git a/065510/price/prices-20250301.csv b/065510/price/prices-20250301.csv index 6443fce06b0f..3ce095a455b5 100644 --- a/065510/price/prices-20250301.csv +++ b/065510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,-70,5,-0.87,508969220,63549,177.56,8070,8140,7960,10490,5650,8070,8009.08,5.53,0,14759,8310,8190,8130,8010,7950,8160,7980,61,2420,500,5640,10,1,12159371,973,9.65,0.80,12,0.52,829.00,10012.00,15510,20240610,-48.42,6610,20241209,21.03,8520,-6.10,20250107,7250,10.34,20250212,15510,-48.42,20240610,6610,21.03,20241209,2.13,N,065510,500,60 억,,671821,N,N,0,N,00,N +20250319,150613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7990,-80,5,-0.99,503658950,62885,175.70,8070,8140,7960,10490,5650,8070,8009.21,5.53,0,15097,8310,8190,8130,8010,7950,8160,7980,61,2420,500,5640,10,1,12159371,972,9.64,0.80,12,0.52,829.00,10012.00,15510,20240610,-48.48,6610,20241209,20.88,8520,-6.22,20250107,7250,10.21,20250212,15510,-48.48,20240610,6610,20.88,20241209,2.13,N,065510,500,60 억,,671821,N,N,0,N,00,N +20250319,140615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,-40,5,-0.50,330067650,41184,115.07,8070,8140,7960,10490,5650,8070,8014.46,5.53,0,6739,8310,8190,8130,8010,7950,8160,7980,61,2420,500,5640,10,1,12159371,976,9.69,0.80,12,0.34,829.00,10012.00,15510,20240610,-48.23,6610,20241209,21.48,8520,-5.75,20250107,7250,10.76,20250212,15510,-48.23,20240610,6610,21.48,20241209,2.13,N,065510,500,60 억,,671821,N,N,0,N,00,N +20250319,130613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7990,-80,5,-0.99,266577540,33229,92.84,8070,8140,7970,10490,5650,8070,8022.44,5.53,0,4083,8310,8190,8130,8010,7950,8160,7980,61,2420,500,5640,10,1,12159371,972,9.64,0.80,12,0.27,829.00,10012.00,15510,20240610,-48.48,6610,20241209,20.88,8520,-6.22,20250107,7250,10.21,20250212,15510,-48.48,20240610,6610,20.88,20241209,2.13,N,065510,500,60 억,,671821,N,N,0,N,00,N +20250319,120612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8020,-50,5,-0.62,212123420,26421,73.82,8070,8140,7990,10490,5650,8070,8028.59,5.53,0,2316,8310,8190,8130,8010,7950,8160,7980,61,2420,500,5640,10,1,12159371,975,9.67,0.80,12,0.22,829.00,10012.00,15510,20240610,-48.29,6610,20241209,21.33,8520,-5.87,20250107,7250,10.62,20250212,15510,-48.29,20240610,6610,21.33,20241209,2.13,N,065510,500,60 억,,671821,N,N,0,N,00,N +20250319,110613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,-20,5,-0.25,142045090,17673,49.38,8070,8140,8000,10490,5650,8070,8037.41,5.53,0,1646,8310,8190,8130,8010,7950,8160,7980,61,2420,500,5640,10,1,12159371,979,9.71,0.80,12,0.15,829.00,10012.00,15510,20240610,-48.10,6610,20241209,21.79,8520,-5.52,20250107,7250,11.03,20250212,15510,-48.10,20240610,6610,21.79,20241209,2.13,N,065510,500,60 억,,671821,N,N,0,N,00,N +20250319,100613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,-40,5,-0.50,52327700,6486,18.12,8070,8140,8030,10490,5650,8070,8067.79,5.53,0,-1058,8310,8190,8130,8010,7950,8160,7980,61,2420,500,5640,10,1,12159371,976,9.69,0.80,12,0.05,829.00,10012.00,15510,20240610,-48.23,6610,20241209,21.48,8520,-5.75,20250107,7250,10.76,20250212,15510,-48.23,20240610,6610,21.48,20241209,2.13,N,065510,500,60 억,,671821,N,N,0,N,00,N +20250319,090615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8090,20,2,0.25,1456000,180,0.50,8070,8100,8070,10490,5650,8070,8088.89,5.53,0,-169,8310,8190,8130,8010,7950,8160,7980,61,2420,500,5640,10,1,12159371,984,9.76,0.81,12,0.00,829.00,10012.00,15510,20240610,-47.84,6610,20241209,22.39,8520,-5.05,20250107,7250,11.59,20250212,15510,-47.84,20240610,6610,22.39,20241209,2.13,N,065510,500,60 억,,671821,N,N,0,N,00,N 20250318,160610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8070,-70,5,-0.86,290824255,35791,120.29,8140,8250,8070,10580,5700,8140,8125.63,5.51,0,1126,8420,8280,8190,8050,7960,8235,8005,61,2440,500,5690,10,1,12159371,981,9.73,0.81,12,0.29,829.00,10012.00,15510,20240610,-47.97,6610,20241209,22.09,8520,-5.28,20250107,7250,11.31,20250212,15510,-47.97,20240610,6610,22.09,20241209,2.12,N,065510,500,60 억,,670575,N,N,0,N,00,N 20250318,150613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8100,-40,5,-0.49,259879415,31959,107.41,8140,8250,8080,10580,5700,8140,8131.65,5.51,0,1371,8420,8280,8190,8050,7960,8235,8005,61,2440,500,5690,10,1,12159371,985,9.77,0.81,12,0.26,829.00,10012.00,15510,20240610,-47.78,6610,20241209,22.54,8520,-4.93,20250107,7250,11.72,20250212,15510,-47.78,20240610,6610,22.54,20241209,2.12,N,065510,500,60 억,,670575,N,N,0,N,00,N 20250318,140612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8120,-20,5,-0.25,211608190,25999,87.38,8140,8250,8090,10580,5700,8140,8139.09,5.51,0,1085,8420,8280,8190,8050,7960,8235,8005,61,2440,500,5690,10,1,12159371,987,9.79,0.81,12,0.21,829.00,10012.00,15510,20240610,-47.65,6610,20241209,22.84,8520,-4.69,20250107,7250,12.00,20250212,15510,-47.65,20240610,6610,22.84,20241209,2.12,N,065510,500,60 억,,670575,N,N,0,N,00,N diff --git a/065530/price/prices-20250301.csv b/065530/price/prices-20250301.csv index 367f9e41c34a..d3dc765ac1a9 100644 --- a/065530/price/prices-20250301.csv +++ b/065530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160612,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1289,5,2,0.39,14488951,11286,67.33,1288,1289,1277,1669,899,1284,1283.80,0.24,-145,-145,1314,1298,1289,1273,1264,1307,1282,264,385,500,840,1,1,52860000,681,29.30,0.80,12,0.02,44.00,1604.00,2315,20240322,-44.32,1156,20241210,11.51,1399,-7.86,20250124,1232,4.63,20250312,2315,-44.32,20240322,1156,11.51,20241210,0.95,N,065530,500,264 억,,60878,N,N,0,N,00,N +20250319,150613,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1285,1,2,0.08,13357213,10408,62.09,1288,1288,1277,1669,899,1284,1283.36,0.24,-145,-145,1314,1298,1289,1273,1264,1307,1282,264,385,500,840,1,1,52860000,679,29.20,0.80,12,0.02,44.00,1604.00,2315,20240322,-44.49,1156,20241210,11.16,1399,-8.15,20250124,1232,4.30,20250312,2315,-44.49,20240322,1156,11.16,20241210,0.95,N,065530,500,264 억,,60878,N,N,0,N,00,N +20250319,140615,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1285,1,2,0.08,11598425,9039,53.93,1288,1288,1277,1669,899,1284,1283.15,0.24,-138,-138,1314,1298,1289,1273,1264,1307,1282,264,385,500,840,1,1,52860000,679,29.20,0.80,12,0.02,44.00,1604.00,2315,20240322,-44.49,1156,20241210,11.16,1399,-8.15,20250124,1232,4.30,20250312,2315,-44.49,20240322,1156,11.16,20241210,0.95,N,065530,500,264 억,,60885,N,N,0,N,00,N +20250319,130613,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1284,0,3,0.00,10040145,7827,46.69,1288,1288,1277,1669,899,1284,1282.76,0.24,-129,-129,1314,1298,1289,1273,1264,1307,1282,264,385,500,840,1,1,52860000,679,29.18,0.80,12,0.01,44.00,1604.00,2315,20240322,-44.54,1156,20241210,11.07,1399,-8.22,20250124,1232,4.22,20250312,2315,-44.54,20240322,1156,11.07,20241210,0.95,N,065530,500,264 억,,60894,N,N,0,N,00,N +20250319,120613,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1286,2,2,0.16,7616688,5937,35.42,1288,1288,1277,1669,899,1284,1282.92,0.24,-152,-152,1314,1298,1289,1273,1264,1307,1282,264,385,500,840,1,1,52860000,680,29.23,0.80,12,0.01,44.00,1604.00,2315,20240322,-44.45,1156,20241210,11.25,1399,-8.08,20250124,1232,4.38,20250312,2315,-44.45,20240322,1156,11.25,20241210,0.95,N,065530,500,264 억,,60871,N,N,0,N,00,N +20250319,110613,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1283,-1,5,-0.08,4686377,3649,21.77,1288,1288,1277,1669,899,1284,1284.29,0.23,-163,-163,1314,1298,1289,1273,1264,1307,1282,264,385,500,840,1,1,52860000,678,29.16,0.80,12,0.01,44.00,1604.00,2315,20240322,-44.58,1156,20241210,10.99,1399,-8.29,20250124,1232,4.14,20250312,2315,-44.58,20240322,1156,10.99,20241210,0.95,N,065530,500,264 억,,60860,N,N,0,N,00,N +20250319,100614,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1284,0,3,0.00,2104346,1638,9.77,1288,1288,1277,1669,899,1284,1284.70,0.24,-139,-139,1314,1298,1289,1273,1264,1307,1282,264,385,500,840,1,1,52860000,679,29.18,0.80,12,0.00,44.00,1604.00,2315,20240322,-44.54,1156,20241210,11.07,1399,-8.22,20250124,1232,4.22,20250312,2315,-44.54,20240322,1156,11.07,20241210,0.95,N,065530,500,264 억,,60884,N,N,0,N,00,N +20250319,090615,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1287,3,2,0.23,433756,337,2.01,1288,1288,1287,1669,899,1284,1287.11,0.24,-67,-67,1314,1298,1289,1273,1264,1307,1282,264,385,500,840,1,1,52860000,680,29.25,0.80,12,0.00,44.00,1604.00,2315,20240322,-44.41,1156,20241210,11.33,1399,-8.01,20250124,1232,4.46,20250312,2315,-44.41,20240322,1156,11.33,20241210,0.95,N,065530,500,264 억,,60956,N,N,0,N,00,N 20250318,160611,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1284,-11,5,-0.85,21510300,16726,34.91,1282,1305,1280,1683,907,1295,1286.05,0.24,-727,-777,1331,1313,1302,1284,1273,1307,1278,264,388,500,850,1,1,52860000,679,29.18,0.80,12,0.03,44.00,1604.00,2315,20240322,-44.54,1156,20241210,11.07,1399,-8.22,20250124,1232,4.22,20250312,2315,-44.54,20240322,1156,11.07,20241210,0.92,N,065530,500,264 억,,61023,N,N,0,N,00,N 20250318,150613,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1285,-10,5,-0.77,20341859,15816,33.01,1282,1305,1280,1683,907,1295,1286.16,0.24,-727,-777,1331,1313,1302,1284,1273,1307,1278,264,388,500,850,1,1,52860000,679,29.20,0.80,12,0.03,44.00,1604.00,2315,20240322,-44.49,1156,20241210,11.16,1399,-8.15,20250124,1232,4.30,20250312,2315,-44.49,20240322,1156,11.16,20241210,0.92,N,065530,500,264 억,,61023,N,N,0,N,00,N 20250318,140612,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1288,-7,5,-0.54,18404860,14309,29.87,1282,1305,1280,1683,907,1295,1286.24,0.24,-621,-671,1331,1313,1302,1284,1273,1307,1278,264,388,500,850,1,1,52860000,681,29.27,0.80,12,0.03,44.00,1604.00,2315,20240322,-44.36,1156,20241210,11.42,1399,-7.93,20250124,1232,4.55,20250312,2315,-44.36,20240322,1156,11.42,20241210,0.92,N,065530,500,264 억,,61129,N,N,0,N,00,N diff --git a/065570/price/prices-20250301.csv b/065570/price/prices-20250301.csv index 61bc86a89f37..28025cd967d1 100644 --- a/065570/price/prices-20250301.csv +++ b/065570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160612,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,N,065570,500,80 억,,50894,N,N,0,N,00,N +20250319,150614,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,N,065570,500,80 억,,50894,N,N,0,N,00,N +20250319,140615,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,N,065570,500,80 억,,50894,N,N,0,N,00,N +20250319,130613,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,N,065570,500,80 억,,50894,N,N,0,N,00,N +20250319,120613,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,N,065570,500,80 억,,50894,N,N,0,N,00,N +20250319,110613,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,N,065570,500,80 억,,50894,N,N,0,N,00,N +20250319,100614,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,N,065570,500,80 억,,50894,N,N,0,N,00,N +20250319,090616,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,N,065570,500,80 억,,50894,N,N,0,N,00,N 20250318,160611,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N 20250318,150613,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N 20250318,140612,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N diff --git a/065650/price/prices-20250301.csv b/065650/price/prices-20250301.csv index 3d25737bb975..6f29805acd42 100644 --- a/065650/price/prices-20250301.csv +++ b/065650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160613,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,306,10,2,3.38,973496587,3106142,334.33,296,335,278,384,208,296,313.41,1.03,0,12456,312,304,300,292,288,302,290,533,88,500,210,1,1,106681731,326,-8.74,0.47,12,2.91,-35.00,645.00,1592,20240502,-80.78,278,20250319,10.07,1449,-78.88,20250120,278,10.07,20250319,1592,-80.78,20240502,278,10.07,20250319,0.27,N,065650,500,533 억,,1101109,N,N,0,N,00,N +20250319,150614,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,309,13,2,4.39,963131375,3072362,330.70,296,335,278,384,208,296,313.48,1.03,0,5464,312,304,300,292,288,302,290,533,88,500,210,1,1,106681731,330,-8.83,0.48,12,2.88,-35.00,645.00,1592,20240502,-80.59,278,20250319,11.15,1449,-78.67,20250120,278,11.15,20250319,1592,-80.59,20240502,278,11.15,20250319,0.27,N,065650,500,533 억,,1101109,N,N,0,N,00,N +20250319,140615,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,305,9,2,3.04,895242578,2850992,306.87,296,335,278,384,208,296,314.01,1.03,0,-19870,312,304,300,292,288,302,290,533,88,500,210,1,1,106681731,325,-8.71,0.47,12,2.67,-35.00,645.00,1592,20240502,-80.84,278,20250319,9.71,1449,-78.95,20250120,278,9.71,20250319,1592,-80.84,20240502,278,9.71,20250319,0.27,N,065650,500,533 억,,1101109,N,N,0,N,00,N +20250319,130614,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,308,12,2,4.05,869605611,2767029,297.83,296,335,278,384,208,296,314.27,1.03,0,-21212,312,304,300,292,288,302,290,533,88,500,210,1,1,106681731,329,-8.80,0.48,12,2.59,-35.00,645.00,1592,20240502,-80.65,278,20250319,10.79,1449,-78.74,20250120,278,10.79,20250319,1592,-80.65,20240502,278,10.79,20250319,0.27,N,065650,500,533 억,,1101109,N,N,0,N,00,N +20250319,120613,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,308,12,2,4.05,844564686,2685122,289.02,296,335,278,384,208,296,314.53,1.03,0,-11170,312,304,300,292,288,302,290,533,88,500,210,1,1,106681731,329,-8.80,0.48,12,2.52,-35.00,645.00,1592,20240502,-80.65,278,20250319,10.79,1449,-78.74,20250120,278,10.79,20250319,1592,-80.65,20240502,278,10.79,20250319,0.27,N,065650,500,533 억,,1101109,N,N,0,N,00,N +20250319,110613,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,305,9,2,3.04,768509521,2435604,262.16,296,335,278,384,208,296,315.53,1.03,0,41522,312,304,300,292,288,302,290,533,88,500,210,1,1,106681731,325,-8.71,0.47,12,2.28,-35.00,645.00,1592,20240502,-80.84,278,20250319,9.71,1449,-78.95,20250120,278,9.71,20250319,1592,-80.84,20240502,278,9.71,20250319,0.27,N,065650,500,533 억,,1101109,N,N,0,N,00,N +20250319,100614,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,324,28,2,9.46,427722222,1358674,146.24,296,334,278,384,208,296,314.81,1.03,0,157992,312,304,300,292,288,302,290,533,88,500,210,1,1,106681731,346,-9.26,0.50,12,1.27,-35.00,645.00,1592,20240502,-79.65,278,20250319,16.55,1449,-77.64,20250120,278,16.55,20250319,1592,-79.65,20240502,278,16.55,20250319,0.27,N,065650,500,533 억,,1101109,N,N,0,N,00,N +20250319,090616,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,296,0,3,0.00,26502906,91303,9.83,296,299,278,384,208,296,290.27,1.03,0,2505,312,304,300,292,288,302,290,533,88,500,210,1,1,106681731,316,-8.46,0.46,12,0.09,-35.00,645.00,1592,20240502,-81.41,278,20250319,6.47,1449,-79.57,20250120,278,6.47,20250319,1592,-81.41,20240502,278,6.47,20250319,0.27,N,065650,500,533 억,,1101109,N,N,0,N,00,N 20250318,160611,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,296,-4,5,-1.33,279549811,928231,64.55,302,308,296,390,210,300,301.17,0.94,0,100869,352,325,311,284,270,319,278,533,90,500,210,1,1,106681731,316,-8.46,0.46,12,0.87,-35.00,645.00,1592,20240502,-81.41,296,20250318,0.00,1449,-79.57,20250120,296,0.00,20250318,1592,-81.41,20240502,296,0.00,20250318,0.27,N,065650,500,533 억,,1005019,N,N,0,N,00,N 20250318,150614,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,297,-3,5,-1.00,267402304,887305,61.70,302,308,296,390,210,300,301.36,0.94,0,101240,352,325,311,284,270,319,278,533,90,500,210,1,1,106681731,317,-8.49,0.46,12,0.83,-35.00,645.00,1592,20240502,-81.34,296,20250318,0.34,1449,-79.50,20250120,296,0.34,20250318,1592,-81.34,20240502,296,0.34,20250318,0.27,N,065650,500,533 억,,1005019,N,N,0,N,00,N 20250318,140612,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,302,2,2,0.67,217447626,719973,50.07,302,308,296,390,210,300,302.02,0.94,0,91766,352,325,311,284,270,319,278,533,90,500,210,1,1,106681731,322,-8.63,0.47,12,0.67,-35.00,645.00,1592,20240502,-81.03,296,20250318,2.03,1449,-79.16,20250120,296,2.03,20250318,1592,-81.03,20240502,296,2.03,20250318,0.27,N,065650,500,533 억,,1005019,N,N,0,N,00,N diff --git a/065660/price/prices-20250301.csv b/065660/price/prices-20250301.csv index fc60ad5ec7d8..dd9f963df96b 100644 --- a/065660/price/prices-20250301.csv +++ b/065660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19360,-20,5,-0.10,286925475,14643,52.53,19250,19870,19240,25150,13570,19380,19594.82,3.66,0,1482,20693,20036,19023,18366,17353,20365,18695,50,5770,500,13560,10,1,10006100,1937,-82.03,1.71,12,0.15,-236.00,11325.00,23500,20250123,-17.62,13100,20240805,47.79,23500,-17.62,20250123,16100,20.25,20250203,23500,-17.62,20250123,13100,47.79,20240805,0.56,N,065660,500,50 억,,366444,N,N,0,N,00,N +20250319,150614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19340,-40,5,-0.21,252462025,12856,46.12,19250,19870,19250,25150,13570,19380,19637.68,3.66,0,1380,20693,20036,19023,18366,17353,20365,18695,50,5770,500,13560,10,1,10006100,1935,-81.95,1.71,12,0.13,-236.00,11325.00,23500,20250123,-17.70,13100,20240805,47.63,23500,-17.70,20250123,16100,20.12,20250203,23500,-17.70,20250123,13100,47.63,20240805,0.56,N,065660,500,50 억,,366444,N,N,0,N,00,N +20250319,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19340,-40,5,-0.21,238623235,12141,43.55,19250,19870,19250,25150,13570,19380,19654.33,3.66,0,1341,20693,20036,19023,18366,17353,20365,18695,50,5770,500,13560,10,1,10006100,1935,-81.95,1.71,12,0.12,-236.00,11325.00,23500,20250123,-17.70,13100,20240805,47.63,23500,-17.70,20250123,16100,20.12,20250203,23500,-17.70,20250123,13100,47.63,20240805,0.56,N,065660,500,50 억,,366444,N,N,0,N,00,N +20250319,130614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19400,20,2,0.10,230583575,11726,42.06,19250,19870,19250,25150,13570,19380,19664.30,3.66,0,1476,20693,20036,19023,18366,17353,20365,18695,50,5770,500,13560,10,1,10006100,1941,-82.20,1.71,12,0.12,-236.00,11325.00,23500,20250123,-17.45,13100,20240805,48.09,23500,-17.45,20250123,16100,20.50,20250203,23500,-17.45,20250123,13100,48.09,20240805,0.56,N,065660,500,50 억,,366444,N,N,0,N,00,N +20250319,120613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19490,110,2,0.57,222082920,11287,40.49,19250,19870,19250,25150,13570,19380,19675.99,3.66,0,1571,20693,20036,19023,18366,17353,20365,18695,50,5770,500,13560,10,1,10006100,1950,-82.58,1.72,12,0.11,-236.00,11325.00,23500,20250123,-17.06,13100,20240805,48.78,23500,-17.06,20250123,16100,21.06,20250203,23500,-17.06,20250123,13100,48.78,20240805,0.56,N,065660,500,50 억,,366444,N,N,0,N,00,N +20250319,110614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19600,220,2,1.14,196397990,9977,35.79,19250,19870,19250,25150,13570,19380,19685.07,3.66,0,1646,20693,20036,19023,18366,17353,20365,18695,50,5770,500,13560,10,1,10006100,1961,-83.05,1.73,12,0.10,-236.00,11325.00,23500,20250123,-16.60,13100,20240805,49.62,23500,-16.60,20250123,16100,21.74,20250203,23500,-16.60,20250123,13100,49.62,20240805,0.56,N,065660,500,50 억,,366444,N,N,0,N,00,N +20250319,100615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19590,210,2,1.08,64397900,3296,11.82,19250,19800,19250,25150,13570,19380,19538.20,3.66,0,-468,20693,20036,19023,18366,17353,20365,18695,50,5770,500,13560,10,1,10006100,1960,-83.01,1.73,12,0.03,-236.00,11325.00,23500,20250123,-16.64,13100,20240805,49.54,23500,-16.64,20250123,16100,21.68,20250203,23500,-16.64,20250123,13100,49.54,20240805,0.56,N,065660,500,50 억,,366444,N,N,0,N,00,N +20250319,090616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19440,60,2,0.31,20051720,1024,3.67,19250,19800,19250,25150,13570,19380,19581.76,3.66,0,58,20693,20036,19023,18366,17353,20365,18695,50,5770,500,13560,10,1,10006100,1945,-82.37,1.72,12,0.01,-236.00,11325.00,23500,20250123,-17.28,13100,20240805,48.40,23500,-17.28,20250123,16100,20.75,20250203,23500,-17.28,20250123,13100,48.40,20240805,0.56,N,065660,500,50 억,,366444,N,N,0,N,00,N 20250318,160611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19380,230,2,1.20,525284825,27777,153.80,18900,19680,18010,24850,13410,19150,18910.78,3.64,0,4533,20076,19612,19276,18812,18476,19445,18645,50,5700,500,13400,10,1,10006100,1939,-82.12,1.71,12,0.28,-236.00,11325.00,23500,20250123,-17.53,13100,20240805,47.94,23500,-17.53,20250123,16100,20.37,20250203,23500,-17.53,20250123,13100,47.94,20240805,0.55,N,065660,500,50 억,,364516,N,N,0,N,00,N 20250318,150614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19180,30,2,0.16,515028625,27244,150.84,18900,19680,18010,24850,13410,19150,18904.30,3.64,0,4511,20076,19612,19276,18812,18476,19445,18645,50,5700,500,13400,10,1,10006100,1919,-81.27,1.69,12,0.27,-236.00,11325.00,23500,20250123,-18.38,13100,20240805,46.41,23500,-18.38,20250123,16100,19.13,20250203,23500,-18.38,20250123,13100,46.41,20240805,0.55,N,065660,500,50 억,,364516,N,N,0,N,00,N 20250318,140613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19260,110,2,0.57,461198495,24456,135.41,18900,19680,18010,24850,13410,19150,18858.30,3.64,0,4024,20076,19612,19276,18812,18476,19445,18645,50,5700,500,13400,10,1,10006100,1927,-81.61,1.70,12,0.24,-236.00,11325.00,23500,20250123,-18.04,13100,20240805,47.02,23500,-18.04,20250123,16100,19.63,20250203,23500,-18.04,20250123,13100,47.02,20240805,0.55,N,065660,500,50 억,,364516,N,N,0,N,00,N diff --git a/065680/price/prices-20250301.csv b/065680/price/prices-20250301.csv index 3a21e380534f..0b2f36d41da2 100644 --- a/065680/price/prices-20250301.csv +++ b/065680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28050,350,2,1.26,1184841150,42681,156.67,27600,28400,27050,36000,19400,27700,27760.39,5.23,0,-9730,28800,28250,27900,27350,27000,28075,27175,50,8300,500,19940,50,1,9530000,2673,47.87,1.08,12,0.45,586.00,25902.00,29900,20250306,-6.19,11800,20240805,137.71,29900,-6.19,20250306,16610,68.87,20250102,29900,-6.19,20250306,11800,137.71,20240805,4.15,N,065680,500,49 억,,498440,N,N,0,N,00,N +20250319,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28350,650,2,2.35,1156679500,41684,153.01,27600,28400,27050,36000,19400,27700,27748.76,5.23,0,-9576,28800,28250,27900,27350,27000,28075,27175,50,8300,500,19940,50,1,9530000,2702,48.38,1.09,12,0.44,586.00,25902.00,29900,20250306,-5.18,11800,20240805,140.25,29900,-5.18,20250306,16610,70.68,20250102,29900,-5.18,20250306,11800,140.25,20240805,4.15,N,065680,500,49 억,,498440,N,N,0,N,00,N +20250319,140616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27700,0,3,0.00,1027305250,37096,136.17,27600,28300,27050,36000,19400,27700,27693.15,5.23,0,-7681,28800,28250,27900,27350,27000,28075,27175,50,8300,500,19940,50,1,9530000,2640,47.27,1.07,12,0.39,586.00,25902.00,29900,20250306,-7.36,11800,20240805,134.75,29900,-7.36,20250306,16610,66.77,20250102,29900,-7.36,20250306,11800,134.75,20240805,4.15,N,065680,500,49 억,,498440,N,N,0,N,00,N +20250319,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27250,-450,5,-1.62,503265050,18334,67.30,27600,28100,27050,36000,19400,27700,27449.82,5.23,0,-4304,28800,28250,27900,27350,27000,28075,27175,50,8300,500,19940,50,1,9530000,2597,46.50,1.05,12,0.19,586.00,25902.00,29900,20250306,-8.86,11800,20240805,130.93,29900,-8.86,20250306,16610,64.06,20250102,29900,-8.86,20250306,11800,130.93,20240805,4.15,N,065680,500,49 억,,498440,N,N,0,N,00,N +20250319,120614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27300,-400,5,-1.44,443233500,16132,59.22,27600,28100,27050,36000,19400,27700,27475.42,5.23,0,-4257,28800,28250,27900,27350,27000,28075,27175,50,8300,500,19940,50,1,9530000,2602,46.59,1.05,12,0.17,586.00,25902.00,29900,20250306,-8.70,11800,20240805,131.36,29900,-8.70,20250306,16610,64.36,20250102,29900,-8.70,20250306,11800,131.36,20240805,4.15,N,065680,500,49 억,,498440,N,N,0,N,00,N +20250319,110614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27550,-150,5,-0.54,302313950,10950,40.19,27600,28100,27300,36000,19400,27700,27608.58,5.23,0,-3917,28800,28250,27900,27350,27000,28075,27175,50,8300,500,19940,50,1,9530000,2626,47.01,1.06,12,0.11,586.00,25902.00,29900,20250306,-7.86,11800,20240805,133.47,29900,-7.86,20250306,16610,65.86,20250102,29900,-7.86,20250306,11800,133.47,20240805,4.15,N,065680,500,49 억,,498440,N,N,0,N,00,N +20250319,100615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27600,-100,5,-0.36,193450600,6987,25.65,27600,28100,27450,36000,19400,27700,27687.22,5.23,0,-3570,28800,28250,27900,27350,27000,28075,27175,50,8300,500,19940,50,1,9530000,2630,47.10,1.07,12,0.07,586.00,25902.00,29900,20250306,-7.69,11800,20240805,133.90,29900,-7.69,20250306,16610,66.16,20250102,29900,-7.69,20250306,11800,133.90,20240805,4.15,N,065680,500,49 억,,498440,N,N,0,N,00,N +20250319,090616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27700,0,3,0.00,27543050,998,3.66,27600,27900,27450,36000,19400,27700,27598.25,5.23,0,-700,28800,28250,27900,27350,27000,28075,27175,50,8300,500,19940,50,1,9530000,2640,47.27,1.07,12,0.01,586.00,25902.00,29900,20250306,-7.36,11800,20240805,134.75,29900,-7.36,20250306,16610,66.77,20250102,29900,-7.36,20250306,11800,134.75,20240805,4.15,N,065680,500,49 억,,498440,N,N,0,N,00,N 20250318,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27700,-150,5,-0.54,761604600,27232,62.03,27750,28450,27550,36200,19500,27850,27967.30,5.15,0,7251,29150,28500,27750,27100,26350,28125,26725,50,8350,500,20050,50,1,9530000,2640,47.27,1.07,12,0.29,586.00,25902.00,29900,20250306,-7.36,11800,20240805,134.75,29900,-7.36,20250306,16610,66.77,20250102,29900,-7.36,20250306,11800,134.75,20240805,4.13,N,065680,500,49 억,,491147,N,N,0,N,00,N 20250318,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27600,-250,5,-0.90,721772200,25794,58.75,27750,28450,27550,36200,19500,27850,27982.17,5.15,0,7349,29150,28500,27750,27100,26350,28125,26725,50,8350,500,20050,50,1,9530000,2630,47.10,1.07,12,0.27,586.00,25902.00,29900,20250306,-7.69,11800,20240805,133.90,29900,-7.69,20250306,16610,66.16,20250102,29900,-7.69,20250306,11800,133.90,20240805,4.13,N,065680,500,49 억,,491147,N,N,0,N,00,N 20250318,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27800,-50,5,-0.18,574086400,20462,46.61,27750,28450,27700,36200,19500,27850,28056.22,5.15,0,6278,29150,28500,27750,27100,26350,28125,26725,50,8350,500,20050,50,1,9530000,2649,47.44,1.07,12,0.21,586.00,25902.00,29900,20250306,-7.02,11800,20240805,135.59,29900,-7.02,20250306,16610,67.37,20250102,29900,-7.02,20250306,11800,135.59,20240805,4.13,N,065680,500,49 억,,491147,N,N,0,N,00,N diff --git a/065690/price/prices-20250301.csv b/065690/price/prices-20250301.csv index ec7ee4e10370..d9ac2cc789f2 100644 --- a/065690/price/prices-20250301.csv +++ b/065690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,942,18,2,1.95,12757610,13723,130.51,915,958,915,1201,647,924,929.65,0.41,0,246,998,960,942,904,886,952,896,70,277,500,570,1,1,14049331,132,-1.05,0.23,12,0.10,-899.00,4158.00,1900,20241121,-50.42,780,20240805,20.77,1333,-29.33,20250113,897,5.02,20250304,1900,-50.42,20241121,780,20.77,20240805,0.00,N,065690,500,70 억,,57170,N,N,0,N,00,N +20250319,150615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,15,2,1.62,12154878,13083,124.42,915,958,915,1201,647,924,929.06,0.41,0,645,998,960,942,904,886,952,896,70,277,500,570,1,1,14049331,132,-1.04,0.23,12,0.09,-899.00,4158.00,1900,20241121,-50.58,780,20240805,20.38,1333,-29.56,20250113,897,4.68,20250304,1900,-50.58,20241121,780,20.38,20240805,0.00,N,065690,500,70 억,,57170,N,N,0,N,00,N +20250319,140616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,942,18,2,1.95,11224061,12080,114.88,915,958,915,1201,647,924,929.14,0.41,0,645,998,960,942,904,886,952,896,70,277,500,570,1,1,14049331,132,-1.05,0.23,12,0.09,-899.00,4158.00,1900,20241121,-50.42,780,20240805,20.77,1333,-29.33,20250113,897,5.02,20250304,1900,-50.42,20241121,780,20.77,20240805,0.00,N,065690,500,70 억,,57170,N,N,0,N,00,N +20250319,130614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,9,2,0.97,10755681,11578,110.11,915,958,915,1201,647,924,928.98,0.41,0,636,998,960,942,904,886,952,896,70,277,500,570,1,1,14049331,131,-1.04,0.22,12,0.08,-899.00,4158.00,1900,20241121,-50.89,780,20240805,19.62,1333,-30.01,20250113,897,4.01,20250304,1900,-50.89,20241121,780,19.62,20240805,0.00,N,065690,500,70 억,,57170,N,N,0,N,00,N +20250319,120614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,10,2,1.08,8759776,9425,89.63,915,958,915,1201,647,924,929.42,0.41,0,-99,998,960,942,904,886,952,896,70,277,500,570,1,1,14049331,131,-1.04,0.22,12,0.07,-899.00,4158.00,1900,20241121,-50.84,780,20240805,19.74,1333,-29.93,20250113,897,4.12,20250304,1900,-50.84,20241121,780,19.74,20240805,0.00,N,065690,500,70 억,,57170,N,N,0,N,00,N +20250319,110614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,932,8,2,0.87,6593824,7108,67.60,915,958,915,1201,647,924,927.66,0.41,0,-49,998,960,942,904,886,952,896,70,277,500,570,1,1,14049331,131,-1.04,0.22,12,0.05,-899.00,4158.00,1900,20241121,-50.95,780,20240805,19.49,1333,-30.08,20250113,897,3.90,20250304,1900,-50.95,20241121,780,19.49,20240805,0.00,N,065690,500,70 억,,57170,N,N,0,N,00,N +20250319,100615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,-6,5,-0.65,2041696,2225,21.16,915,924,915,1201,647,924,917.62,0.41,0,56,998,960,942,904,886,952,896,70,277,500,570,1,1,14049331,129,-1.02,0.22,12,0.02,-899.00,4158.00,1900,20241121,-51.68,780,20240805,17.69,1333,-31.13,20250113,897,2.34,20250304,1900,-51.68,20241121,780,17.69,20240805,0.00,N,065690,500,70 억,,57170,N,N,0,N,00,N +20250319,090617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,0,3,0.00,1423840,1551,14.75,915,924,915,1201,647,924,918.01,0.41,0,-58,998,960,942,904,886,952,896,70,277,500,570,1,1,14049331,130,-1.03,0.22,12,0.01,-899.00,4158.00,1900,20241121,-51.37,780,20240805,18.46,1333,-30.68,20250113,897,3.01,20250304,1900,-51.37,20241121,780,18.46,20240805,0.00,N,065690,500,70 억,,57170,N,N,0,N,00,N 20250318,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,-1,5,-0.11,9448170,10139,44.83,926,980,924,1202,648,925,931.86,0.39,0,-554,961,942,929,910,897,936,904,70,277,500,570,1,1,14049331,130,-1.03,0.22,12,0.07,-899.00,4158.00,1900,20241121,-51.37,780,20240805,18.46,1333,-30.68,20250113,897,3.01,20250304,1900,-51.37,20241121,780,18.46,20240805,0.00,N,065690,500,70 억,,54204,N,N,0,N,00,N 20250318,150615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,-1,5,-0.11,9131932,9797,43.32,926,980,924,1202,648,925,932.12,0.39,0,-584,961,942,929,910,897,936,904,70,277,500,570,1,1,14049331,130,-1.03,0.22,12,0.07,-899.00,4158.00,1900,20241121,-51.37,780,20240805,18.46,1333,-30.68,20250113,897,3.01,20250304,1900,-51.37,20241121,780,18.46,20240805,0.00,N,065690,500,70 억,,54204,N,N,0,N,00,N 20250318,140613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,9,2,0.97,8859168,9503,42.02,926,980,925,1202,648,925,932.25,0.39,0,-584,961,942,929,910,897,936,904,70,277,500,570,1,1,14049331,131,-1.04,0.22,12,0.07,-899.00,4158.00,1900,20241121,-50.84,780,20240805,19.74,1333,-29.93,20250113,897,4.12,20250304,1900,-50.84,20241121,780,19.74,20240805,0.00,N,065690,500,70 억,,54204,N,N,0,N,00,N diff --git a/065710/price/prices-20250301.csv b/065710/price/prices-20250301.csv index 011979b12641..a1ed405d10ea 100644 --- a/065710/price/prices-20250301.csv +++ b/065710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23550,250,2,1.07,112703725,4813,71.96,23000,23600,23000,30250,16350,23300,23416.52,2.04,0,1656,23966,23632,23466,23132,22966,23550,23050,26,6950,500,17240,50,1,5150000,1213,10.55,1.19,12,0.09,2233.00,19714.00,24000,20250317,-1.88,17710,20240805,32.98,24000,-1.88,20250317,19610,20.09,20250108,24000,-1.88,20250317,17710,32.98,20240805,0.06,N,065710,500,25 억,,105148,N,N,0,N,00,N +20250319,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23550,250,2,1.07,105190825,4494,67.19,23000,23600,23000,30250,16350,23300,23406.95,2.04,0,1630,23966,23632,23466,23132,22966,23550,23050,26,6950,500,17240,50,1,5150000,1213,10.55,1.19,12,0.09,2233.00,19714.00,24000,20250317,-1.88,17710,20240805,32.98,24000,-1.88,20250317,19610,20.09,20250108,24000,-1.88,20250317,17710,32.98,20240805,0.06,N,065710,500,25 억,,105148,N,N,0,N,00,N +20250319,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23550,250,2,1.07,98855275,4225,63.17,23000,23575,23000,30250,16350,23300,23397.70,2.04,0,1618,23966,23632,23466,23132,22966,23550,23050,26,6950,500,17240,50,1,5150000,1213,10.55,1.19,12,0.08,2233.00,19714.00,24000,20250317,-1.88,17710,20240805,32.98,24000,-1.88,20250317,19610,20.09,20250108,24000,-1.88,20250317,17710,32.98,20240805,0.06,N,065710,500,25 억,,105148,N,N,0,N,00,N +20250319,130615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23450,150,2,0.64,91461375,3910,58.46,23000,23575,23000,30250,16350,23300,23391.66,2.04,0,1354,23966,23632,23466,23132,22966,23550,23050,26,6950,500,17240,50,1,5150000,1208,10.50,1.19,12,0.08,2233.00,19714.00,24000,20250317,-2.29,17710,20240805,32.41,24000,-2.29,20250317,19610,19.58,20250108,24000,-2.29,20250317,17710,32.41,20240805,0.06,N,065710,500,25 억,,105148,N,N,0,N,00,N +20250319,120614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23550,250,2,1.07,87453425,3739,55.91,23000,23575,23000,30250,16350,23300,23389.52,2.04,0,1299,23966,23632,23466,23132,22966,23550,23050,26,6950,500,17240,50,1,5150000,1213,10.55,1.19,12,0.07,2233.00,19714.00,24000,20250317,-1.88,17710,20240805,32.98,24000,-1.88,20250317,19610,20.09,20250108,24000,-1.88,20250317,17710,32.98,20240805,0.06,N,065710,500,25 억,,105148,N,N,0,N,00,N +20250319,110615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23400,100,2,0.43,53567775,2294,34.30,23000,23575,23000,30250,16350,23300,23351.25,2.04,0,506,23966,23632,23466,23132,22966,23550,23050,26,6950,500,17240,50,1,5150000,1205,10.48,1.19,12,0.04,2233.00,19714.00,24000,20250317,-2.50,17710,20240805,32.13,24000,-2.50,20250317,19610,19.33,20250108,24000,-2.50,20250317,17710,32.13,20240805,0.06,N,065710,500,25 억,,105148,N,N,0,N,00,N +20250319,100616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23500,200,2,0.86,41763425,1790,26.76,23000,23575,23000,30250,16350,23300,23331.52,2.04,0,375,23966,23632,23466,23132,22966,23550,23050,26,6950,500,17240,50,1,5150000,1210,10.52,1.19,12,0.03,2233.00,19714.00,24000,20250317,-2.08,17710,20240805,32.69,24000,-2.08,20250317,19610,19.84,20250108,24000,-2.08,20250317,17710,32.69,20240805,0.06,N,065710,500,25 억,,105148,N,N,0,N,00,N +20250319,090617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23300,0,3,0.00,12780600,552,8.25,23000,23400,23000,30250,16350,23300,23153.26,2.04,0,139,23966,23632,23466,23132,22966,23550,23050,26,6950,500,17240,50,1,5150000,1200,10.43,1.18,12,0.01,2233.00,19714.00,24000,20250317,-2.92,17710,20240805,31.56,24000,-2.92,20250317,19610,18.82,20250108,24000,-2.92,20250317,17710,31.56,20240805,0.06,N,065710,500,25 억,,105148,N,N,0,N,00,N 20250318,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23300,-250,5,-1.06,157175250,6687,29.35,23500,23800,23300,30600,16500,23550,23504.63,2.09,0,-2658,24450,24000,23550,23100,22650,24225,23325,26,7050,500,17420,50,1,5150000,1200,10.43,1.18,12,0.13,2233.00,19714.00,24000,20250317,-2.92,17710,20240805,31.56,24000,-2.92,20250317,19610,18.82,20250108,24000,-2.92,20250317,17710,31.56,20240805,0.06,N,065710,500,25 억,,107802,N,N,0,N,00,N 20250318,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23400,-150,5,-0.64,131128800,5571,24.45,23500,23800,23300,30600,16500,23550,23537.75,2.09,0,-1785,24450,24000,23550,23100,22650,24225,23325,26,7050,500,17420,50,1,5150000,1205,10.48,1.19,12,0.11,2233.00,19714.00,24000,20250317,-2.50,17710,20240805,32.13,24000,-2.50,20250317,19610,19.33,20250108,24000,-2.50,20250317,17710,32.13,20240805,0.06,N,065710,500,25 억,,107802,N,N,0,N,00,N 20250318,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23450,-100,5,-0.42,124825275,5302,23.27,23500,23800,23300,30600,16500,23550,23543.05,2.09,0,-1640,24450,24000,23550,23100,22650,24225,23325,26,7050,500,17420,50,1,5150000,1208,10.50,1.19,12,0.10,2233.00,19714.00,24000,20250317,-2.29,17710,20240805,32.41,24000,-2.29,20250317,19610,19.58,20250108,24000,-2.29,20250317,17710,32.41,20240805,0.06,N,065710,500,25 억,,107802,N,N,0,N,00,N diff --git a/065770/price/prices-20250301.csv b/065770/price/prices-20250301.csv index a8642d618fdc..fd8f27bdcd62 100644 --- a/065770/price/prices-20250301.csv +++ b/065770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1758,-123,5,-6.54,569219842,315510,136.95,1843,1898,1751,2445,1317,1881,1804.21,3.22,0,-45495,1983,1931,1878,1826,1773,1905,1800,97,564,500,1120,1,1,19411130,341,31.39,1.84,12,1.63,56.00,957.00,3190,20241211,-44.89,899,20241121,95.55,2275,-22.73,20250115,1534,14.60,20250203,3190,-44.89,20241211,899,95.55,20241121,0.07,N,065770,500,97 억,,625882,N,N,0,N,00,N +20250319,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1757,-124,5,-6.59,524628061,290184,125.95,1843,1898,1751,2445,1317,1881,1807.91,3.22,0,-44347,1983,1931,1878,1826,1773,1905,1800,97,564,500,1120,1,1,19411130,341,31.38,1.84,12,1.49,56.00,957.00,3190,20241211,-44.92,899,20241121,95.44,2275,-22.77,20250115,1534,14.54,20250203,3190,-44.92,20241211,899,95.44,20241121,0.07,N,065770,500,97 억,,625882,N,N,0,N,00,N +20250319,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1780,-101,5,-5.37,454041712,250157,108.58,1843,1898,1751,2445,1317,1881,1815.03,3.22,0,-30393,1983,1931,1878,1826,1773,1905,1800,97,564,500,1120,1,1,19411130,346,31.79,1.86,12,1.29,56.00,957.00,3190,20241211,-44.20,899,20241121,98.00,2275,-21.76,20250115,1534,16.04,20250203,3190,-44.20,20241211,899,98.00,20241121,0.07,N,065770,500,97 억,,625882,N,N,0,N,00,N +20250319,130615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1780,-101,5,-5.37,379101489,207771,90.18,1843,1898,1780,2445,1317,1881,1824.61,3.22,0,-34908,1983,1931,1878,1826,1773,1905,1800,97,564,500,1120,1,1,19411130,346,31.79,1.86,12,1.07,56.00,957.00,3190,20241211,-44.20,899,20241121,98.00,2275,-21.76,20250115,1534,16.04,20250203,3190,-44.20,20241211,899,98.00,20241121,0.07,N,065770,500,97 억,,625882,N,N,0,N,00,N +20250319,120615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1807,-74,5,-3.93,301064032,164320,71.32,1843,1898,1803,2445,1317,1881,1832.18,3.22,0,-25440,1983,1931,1878,1826,1773,1905,1800,97,564,500,1120,1,1,19411130,351,32.27,1.89,12,0.85,56.00,957.00,3190,20241211,-43.35,899,20241121,101.00,2275,-20.57,20250115,1534,17.80,20250203,3190,-43.35,20241211,899,101.00,20241121,0.07,N,065770,500,97 억,,625882,N,N,0,N,00,N +20250319,110615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1827,-54,5,-2.87,255112956,139009,60.34,1843,1898,1803,2445,1317,1881,1835.22,3.22,0,-25105,1983,1931,1878,1826,1773,1905,1800,97,564,500,1120,1,1,19411130,355,32.62,1.91,12,0.72,56.00,957.00,3190,20241211,-42.73,899,20241121,103.23,2275,-19.69,20250115,1534,19.10,20250203,3190,-42.73,20241211,899,103.23,20241121,0.07,N,065770,500,97 억,,625882,N,N,0,N,00,N +20250319,100616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1815,-66,5,-3.51,196341797,106673,46.30,1843,1898,1810,2445,1317,1881,1840.59,3.22,0,-21877,1983,1931,1878,1826,1773,1905,1800,97,564,500,1120,1,1,19411130,352,32.41,1.90,12,0.55,56.00,957.00,3190,20241211,-43.10,899,20241121,101.89,2275,-20.22,20250115,1534,18.32,20250203,3190,-43.10,20241211,899,101.89,20241121,0.07,N,065770,500,97 억,,625882,N,N,0,N,00,N +20250319,090617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1879,-2,5,-0.11,39359869,21176,9.19,1843,1898,1843,2445,1317,1881,1858.70,3.22,0,6292,1983,1931,1878,1826,1773,1905,1800,97,564,500,1120,1,1,19411130,365,33.55,1.96,12,0.11,56.00,957.00,3190,20241211,-41.10,899,20241121,109.01,2275,-17.41,20250115,1534,22.49,20250203,3190,-41.10,20241211,899,109.01,20241121,0.07,N,065770,500,97 억,,625882,N,N,0,N,00,N 20250318,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1881,16,2,0.86,427261531,229458,37.17,1900,1930,1825,2420,1306,1865,1862.05,3.19,0,5651,2096,1980,1914,1798,1732,1947,1765,97,555,500,1110,1,1,19411130,365,33.59,1.97,12,1.18,56.00,957.00,3190,20241211,-41.03,899,20241121,109.23,2275,-17.32,20250115,1534,22.62,20250203,3190,-41.03,20241211,899,109.23,20241121,0.08,N,065770,500,97 억,,620005,N,N,0,N,00,N 20250318,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1881,16,2,0.86,404006013,217092,35.17,1900,1930,1825,2420,1306,1865,1860.99,3.19,0,5056,2096,1980,1914,1798,1732,1947,1765,97,555,500,1110,1,1,19411130,365,33.59,1.97,12,1.12,56.00,957.00,3190,20241211,-41.03,899,20241121,109.23,2275,-17.32,20250115,1534,22.62,20250203,3190,-41.03,20241211,899,109.23,20241121,0.08,N,065770,500,97 억,,620005,N,N,0,N,00,N 20250318,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1868,3,2,0.16,388428324,208771,33.82,1900,1930,1825,2420,1306,1865,1860.55,3.19,0,5037,2096,1980,1914,1798,1732,1947,1765,97,555,500,1110,1,1,19411130,363,33.36,1.95,12,1.08,56.00,957.00,3190,20241211,-41.44,899,20241121,107.79,2275,-17.89,20250115,1534,21.77,20250203,3190,-41.44,20241211,899,107.79,20241121,0.08,N,065770,500,97 억,,620005,N,N,0,N,00,N diff --git a/065950/price/prices-20250301.csv b/065950/price/prices-20250301.csv index d35c9b82cb48..b0be0f8b2e84 100644 --- a/065950/price/prices-20250301.csv +++ b/065950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160614,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2085,0,3,0.00,96931250,46545,48.85,2070,2100,2065,2710,1460,2085,2082.52,1.21,0,-11293,2148,2116,2093,2061,2038,2105,2050,141,625,500,1450,5,1,28231302,589,-12.79,0.79,12,0.16,-163.00,2642.00,3750,20240819,-44.40,1900,20241209,9.74,2780,-25.00,20250109,2050,1.71,20250310,3750,-44.40,20240819,1900,9.74,20241209,3.16,N,065950,500,141 억,,341640,N,N,0,N,00,N +20250319,150616,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2085,0,3,0.00,88823350,42658,44.77,2070,2100,2065,2710,1460,2085,2082.22,1.21,0,-10686,2148,2116,2093,2061,2038,2105,2050,141,625,500,1450,5,1,28231302,589,-12.79,0.79,12,0.15,-163.00,2642.00,3750,20240819,-44.40,1900,20241209,9.74,2780,-25.00,20250109,2050,1.71,20250310,3750,-44.40,20240819,1900,9.74,20241209,3.16,N,065950,500,141 억,,341640,N,N,0,N,00,N +20250319,140617,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2090,5,2,0.24,80884745,38856,40.78,2070,2100,2065,2710,1460,2085,2081.65,1.21,0,-10265,2148,2116,2093,2061,2038,2105,2050,141,625,500,1450,5,1,28231302,590,-12.82,0.79,12,0.14,-163.00,2642.00,3750,20240819,-44.27,1900,20241209,10.00,2780,-24.82,20250109,2050,1.95,20250310,3750,-44.27,20240819,1900,10.00,20241209,3.16,N,065950,500,141 억,,341640,N,N,0,N,00,N +20250319,130615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2085,0,3,0.00,73009265,35072,36.81,2070,2100,2065,2710,1460,2085,2081.70,1.21,0,-9994,2148,2116,2093,2061,2038,2105,2050,141,625,500,1450,5,1,28231302,589,-12.79,0.79,12,0.12,-163.00,2642.00,3750,20240819,-44.40,1900,20241209,9.74,2780,-25.00,20250109,2050,1.71,20250310,3750,-44.40,20240819,1900,9.74,20241209,3.16,N,065950,500,141 억,,341640,N,N,0,N,00,N +20250319,120615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2075,-10,5,-0.48,60239225,28924,30.36,2070,2100,2065,2710,1460,2085,2082.67,1.21,0,-11552,2148,2116,2093,2061,2038,2105,2050,141,625,500,1450,5,1,28231302,586,-12.73,0.79,12,0.10,-163.00,2642.00,3750,20240819,-44.67,1900,20241209,9.21,2780,-25.36,20250109,2050,1.22,20250310,3750,-44.67,20240819,1900,9.21,20241209,3.16,N,065950,500,141 억,,341640,N,N,0,N,00,N +20250319,110615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2090,5,2,0.24,55293530,26540,27.85,2070,2100,2065,2710,1460,2085,2083.40,1.21,0,-10637,2148,2116,2093,2061,2038,2105,2050,141,625,500,1450,5,1,28231302,590,-12.82,0.79,12,0.09,-163.00,2642.00,3750,20240819,-44.27,1900,20241209,10.00,2780,-24.82,20250109,2050,1.95,20250310,3750,-44.27,20240819,1900,10.00,20241209,3.16,N,065950,500,141 억,,341640,N,N,0,N,00,N +20250319,100616,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2095,10,2,0.48,37462645,17967,18.86,2070,2100,2065,2710,1460,2085,2085.08,1.21,0,-6896,2148,2116,2093,2061,2038,2105,2050,141,625,500,1450,5,1,28231302,591,-12.85,0.79,12,0.06,-163.00,2642.00,3750,20240819,-44.13,1900,20241209,10.26,2780,-24.64,20250109,2050,2.20,20250310,3750,-44.13,20240819,1900,10.26,20241209,3.16,N,065950,500,141 억,,341640,N,N,0,N,00,N +20250319,090618,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2085,0,3,0.00,6593380,3181,3.34,2070,2090,2065,2710,1460,2085,2072.74,1.21,0,596,2148,2116,2093,2061,2038,2105,2050,141,625,500,1450,5,1,28231302,589,-12.79,0.79,12,0.01,-163.00,2642.00,3750,20240819,-44.40,1900,20241209,9.74,2780,-25.00,20250109,2050,1.71,20250310,3750,-44.40,20240819,1900,9.74,20241209,3.16,N,065950,500,141 억,,341640,N,N,0,N,00,N 20250318,160613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2085,-30,5,-1.42,194276185,92681,99.35,2115,2125,2070,2745,1485,2115,2096.18,1.13,0,22708,2228,2171,2133,2076,2038,2152,2057,141,630,500,1480,5,1,28231302,589,-12.79,0.79,12,0.33,-163.00,2642.00,3750,20240819,-44.40,1900,20241209,9.74,2780,-25.00,20250109,2050,1.71,20250310,3750,-44.40,20240819,1900,9.74,20241209,3.16,N,065950,500,141 억,,318932,N,N,0,N,00,N 20250318,150615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2090,-25,5,-1.18,167549990,79823,85.57,2115,2125,2085,2745,1485,2115,2099.02,1.13,0,24842,2228,2171,2133,2076,2038,2152,2057,141,630,500,1480,5,1,28231302,590,-12.82,0.79,12,0.28,-163.00,2642.00,3750,20240819,-44.27,1900,20241209,10.00,2780,-24.82,20250109,2050,1.95,20250310,3750,-44.27,20240819,1900,10.00,20241209,3.16,N,065950,500,141 억,,318932,N,N,0,N,00,N 20250318,140614,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2110,-5,5,-0.24,79586965,37777,40.50,2115,2125,2100,2745,1485,2115,2106.76,1.13,0,-5253,2228,2171,2133,2076,2038,2152,2057,141,630,500,1480,5,1,28231302,596,-12.94,0.80,12,0.13,-163.00,2642.00,3750,20240819,-43.73,1900,20241209,11.05,2780,-24.10,20250109,2050,2.93,20250310,3750,-43.73,20240819,1900,11.05,20241209,3.16,N,065950,500,141 억,,318932,N,N,0,N,00,N diff --git a/066130/price/prices-20250301.csv b/066130/price/prices-20250301.csv index 744c168dd4dc..729c95449823 100644 --- a/066130/price/prices-20250301.csv +++ b/066130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,30,2,0.56,179049530,33419,133.45,5350,5400,5350,6980,3760,5370,5357.72,2.61,0,-4151,5550,5460,5400,5310,5250,5430,5280,64,1610,500,3970,10,1,12800000,691,11.51,0.65,12,0.26,469.00,8283.00,6430,20241216,-16.02,4470,20240805,20.81,5890,-8.32,20250113,5210,3.65,20250203,6430,-16.02,20241216,4470,20.81,20240805,1.95,N,066130,500,64 억,,334447,N,N,0,N,00,N +20250319,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,0,3,0.00,165177610,30844,123.16,5350,5400,5350,6980,3760,5370,5355.26,2.61,0,-3677,5550,5460,5400,5310,5250,5430,5280,64,1610,500,3970,10,1,12800000,687,11.45,0.65,12,0.24,469.00,8283.00,6430,20241216,-16.49,4470,20240805,20.13,5890,-8.83,20250113,5210,3.07,20250203,6430,-16.49,20241216,4470,20.13,20240805,1.95,N,066130,500,64 억,,334447,N,N,0,N,00,N +20250319,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-10,5,-0.19,122611500,22889,91.40,5350,5400,5350,6980,3760,5370,5356.79,2.61,0,-3676,5550,5460,5400,5310,5250,5430,5280,64,1610,500,3970,10,1,12800000,686,11.43,0.65,12,0.18,469.00,8283.00,6430,20241216,-16.64,4470,20240805,19.91,5890,-9.00,20250113,5210,2.88,20250203,6430,-16.64,20241216,4470,19.91,20240805,1.95,N,066130,500,64 억,,334447,N,N,0,N,00,N +20250319,130616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,0,3,0.00,98100380,18315,73.13,5350,5400,5350,6980,3760,5370,5356.29,2.61,0,-3453,5550,5460,5400,5310,5250,5430,5280,64,1610,500,3970,10,1,12800000,687,11.45,0.65,12,0.14,469.00,8283.00,6430,20241216,-16.49,4470,20240805,20.13,5890,-8.83,20250113,5210,3.07,20250203,6430,-16.49,20241216,4470,20.13,20240805,1.95,N,066130,500,64 억,,334447,N,N,0,N,00,N +20250319,120615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-10,5,-0.19,57742600,10776,43.03,5350,5400,5350,6980,3760,5370,5358.44,2.61,0,-1846,5550,5460,5400,5310,5250,5430,5280,64,1610,500,3970,10,1,12800000,686,11.43,0.65,12,0.08,469.00,8283.00,6430,20241216,-16.64,4470,20240805,19.91,5890,-9.00,20250113,5210,2.88,20250203,6430,-16.64,20241216,4470,19.91,20240805,1.95,N,066130,500,64 억,,334447,N,N,0,N,00,N +20250319,110615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,0,3,0.00,24435910,4554,18.18,5350,5400,5350,6980,3760,5370,5365.81,2.61,0,-1618,5550,5460,5400,5310,5250,5430,5280,64,1610,500,3970,10,1,12800000,687,11.45,0.65,12,0.04,469.00,8283.00,6430,20241216,-16.49,4470,20240805,20.13,5890,-8.83,20250113,5210,3.07,20250203,6430,-16.49,20241216,4470,20.13,20240805,1.95,N,066130,500,64 억,,334447,N,N,0,N,00,N +20250319,100616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,10,2,0.19,19517050,3638,14.53,5350,5400,5350,6980,3760,5370,5364.77,2.61,0,-774,5550,5460,5400,5310,5250,5430,5280,64,1610,500,3970,10,1,12800000,689,11.47,0.65,12,0.03,469.00,8283.00,6430,20241216,-16.33,4470,20240805,20.36,5890,-8.66,20250113,5210,3.26,20250203,6430,-16.33,20241216,4470,20.36,20240805,1.95,N,066130,500,64 억,,334447,N,N,0,N,00,N +20250319,090618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-20,5,-0.37,3873400,724,2.89,5350,5350,5350,6980,3760,5370,5350.00,2.61,0,-34,5550,5460,5400,5310,5250,5430,5280,64,1610,500,3970,10,1,12800000,685,11.41,0.65,12,0.01,469.00,8283.00,6430,20241216,-16.80,4470,20240805,19.69,5890,-9.17,20250113,5210,2.69,20250203,6430,-16.80,20241216,4470,19.69,20240805,1.95,N,066130,500,64 억,,334447,N,N,0,N,00,N 20250318,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,-40,5,-0.74,133546575,24860,94.31,5380,5490,5340,7030,3790,5410,5371.95,2.64,0,-4495,5533,5471,5418,5356,5303,5445,5330,64,1620,500,4000,10,1,12800000,687,11.45,0.65,12,0.19,469.00,8283.00,6430,20241216,-16.49,4470,20240805,20.13,5890,-8.83,20250113,5210,3.07,20250203,6430,-16.49,20241216,4470,20.13,20240805,1.99,N,066130,500,64 억,,338512,N,N,0,N,00,N 20250318,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,-40,5,-0.74,123135335,22921,86.95,5380,5490,5340,7030,3790,5410,5372.16,2.64,0,-4047,5533,5471,5418,5356,5303,5445,5330,64,1620,500,4000,10,1,12800000,687,11.45,0.65,12,0.18,469.00,8283.00,6430,20241216,-16.49,4470,20240805,20.13,5890,-8.83,20250113,5210,3.07,20250203,6430,-16.49,20241216,4470,20.13,20240805,1.99,N,066130,500,64 억,,338512,N,N,0,N,00,N 20250318,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,-40,5,-0.74,95860395,17825,67.62,5380,5490,5350,7030,3790,5410,5377.86,2.64,0,-3783,5533,5471,5418,5356,5303,5445,5330,64,1620,500,4000,10,1,12800000,687,11.45,0.65,12,0.14,469.00,8283.00,6430,20241216,-16.49,4470,20240805,20.13,5890,-8.83,20250113,5210,3.07,20250203,6430,-16.49,20241216,4470,20.13,20240805,1.99,N,066130,500,64 억,,338512,N,N,0,N,00,N diff --git a/066310/price/prices-20250301.csv b/066310/price/prices-20250301.csv index 081abd53e6a8..12ea950f6663 100644 --- a/066310/price/prices-20250301.csv +++ b/066310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,-60,5,-0.64,583236870,63059,45.15,9170,9410,9110,12120,6540,9330,9249.05,2.90,0,5211,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,859,31.75,1.02,12,0.68,292.00,9044.00,12440,20250103,-25.48,5500,20241114,68.55,12440,-25.48,20250103,7500,23.60,20250114,12440,-25.48,20250103,5500,68.55,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N +20250319,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-50,5,-0.54,546595290,59104,42.32,9170,9410,9110,12120,6540,9330,9248.03,2.90,0,4760,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,860,31.78,1.03,12,0.64,292.00,9044.00,12440,20250103,-25.40,5500,20241114,68.73,12440,-25.40,20250103,7500,23.73,20250114,12440,-25.40,20250103,5500,68.73,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N +20250319,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9340,10,2,0.11,499196700,53993,38.66,9170,9410,9110,12120,6540,9330,9245.58,2.90,0,5207,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,866,31.99,1.03,12,0.58,292.00,9044.00,12440,20250103,-24.92,5500,20241114,69.82,12440,-24.92,20250103,7500,24.53,20250114,12440,-24.92,20250103,5500,69.82,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N +20250319,130616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-30,5,-0.32,468667080,50714,36.31,9170,9410,9110,12120,6540,9330,9241.37,2.90,0,6538,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,862,31.85,1.03,12,0.55,292.00,9044.00,12440,20250103,-25.24,5500,20241114,69.09,12440,-25.24,20250103,7500,24.00,20250114,12440,-25.24,20250103,5500,69.09,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N +20250319,120615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,-40,5,-0.43,435409640,47133,33.75,9170,9410,9110,12120,6540,9330,9237.89,2.90,0,6308,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,861,31.82,1.03,12,0.51,292.00,9044.00,12440,20250103,-25.32,5500,20241114,68.91,12440,-25.32,20250103,7500,23.87,20250114,12440,-25.32,20250103,5500,68.91,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N +20250319,110616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-90,5,-0.96,331329210,35932,25.73,9170,9400,9110,12120,6540,9330,9221.01,2.90,0,6266,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,857,31.64,1.02,12,0.39,292.00,9044.00,12440,20250103,-25.72,5500,20241114,68.00,12440,-25.72,20250103,7500,23.20,20250114,12440,-25.72,20250103,5500,68.00,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N +20250319,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9370,40,2,0.43,228517870,24870,17.81,9170,9370,9110,12120,6540,9330,9188.49,2.90,0,5438,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,869,32.09,1.04,12,0.27,292.00,9044.00,12440,20250103,-24.68,5500,20241114,70.36,12440,-24.68,20250103,7500,24.93,20250114,12440,-24.68,20250103,5500,70.36,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N +20250319,090618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,-120,5,-1.29,67218340,7324,5.24,9170,9220,9120,12120,6540,9330,9177.82,2.90,0,3277,10050,9690,9490,9130,8930,9590,9030,46,2790,500,5780,10,1,9271621,854,31.54,1.02,12,0.08,292.00,9044.00,12440,20250103,-25.96,5500,20241114,67.45,12440,-25.96,20250103,7500,22.80,20250114,12440,-25.96,20250103,5500,67.45,20241114,2.17,N,066310,500,46 억,,269248,N,N,0,N,00,N 20250318,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,-180,5,-1.89,1319338880,139237,31.99,9610,9850,9290,12360,6660,9510,9475.51,3.17,0,-23791,10443,9976,9733,9266,9023,9855,9145,46,2850,500,5890,10,1,9271621,865,31.95,1.03,12,1.50,292.00,9044.00,12440,20250103,-25.00,5500,20241114,69.64,12440,-25.00,20250103,7500,24.40,20250114,12440,-25.00,20250103,5500,69.64,20241114,2.13,N,066310,500,46 억,,293659,N,N,0,N,00,N 20250318,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,-180,5,-1.89,1278912380,134906,31.00,9610,9850,9290,12360,6660,9510,9480.03,3.17,0,-23757,10443,9976,9733,9266,9023,9855,9145,46,2850,500,5890,10,1,9271621,865,31.95,1.03,12,1.46,292.00,9044.00,12440,20250103,-25.00,5500,20241114,69.64,12440,-25.00,20250103,7500,24.40,20250114,12440,-25.00,20250103,5500,69.64,20241114,2.13,N,066310,500,46 억,,293659,N,N,0,N,00,N 20250318,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,-200,5,-2.10,1203203125,126785,29.13,9610,9850,9290,12360,6660,9510,9490.11,3.17,0,-23440,10443,9976,9733,9266,9023,9855,9145,46,2850,500,5890,10,1,9271621,863,31.88,1.03,12,1.37,292.00,9044.00,12440,20250103,-25.16,5500,20241114,69.27,12440,-25.16,20250103,7500,24.13,20250114,12440,-25.16,20250103,5500,69.27,20241114,2.13,N,066310,500,46 억,,293659,N,N,0,N,00,N diff --git a/066360/price/prices-20250301.csv b/066360/price/prices-20250301.csv index 5f5dad104bf3..c6f3821a2226 100644 --- a/066360/price/prices-20250301.csv +++ b/066360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160615,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,822,-13,5,-1.56,41342778,49943,125.99,835,835,820,1085,585,835,827.80,0.40,0,-2709,865,849,842,826,819,846,823,240,250,500,580,1,1,47952015,394,2.82,0.47,12,0.10,291.00,1742.00,1300,20240522,-36.77,690,20241112,19.13,1085,-24.24,20250123,775,6.06,20250304,1300,-36.77,20240522,690,19.13,20241112,0.17,N,066360,500,239 억,,191462,N,N,0,N,00,N +20250319,150616,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,831,-4,5,-0.48,37786719,45622,115.09,835,835,820,1085,585,835,828.26,0.40,0,-2834,865,849,842,826,819,846,823,240,250,500,580,1,1,47952015,398,2.86,0.48,12,0.10,291.00,1742.00,1300,20240522,-36.08,690,20241112,20.43,1085,-23.41,20250123,775,7.23,20250304,1300,-36.08,20240522,690,20.43,20241112,0.17,N,066360,500,239 억,,191462,N,N,0,N,00,N +20250319,140618,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,825,-10,5,-1.20,36516292,44087,111.22,835,835,820,1085,585,835,828.28,0.40,0,-2348,865,849,842,826,819,846,823,240,250,500,580,1,1,47952015,396,2.84,0.47,12,0.09,291.00,1742.00,1300,20240522,-36.54,690,20241112,19.57,1085,-23.96,20250123,775,6.45,20250304,1300,-36.54,20240522,690,19.57,20241112,0.17,N,066360,500,239 억,,191462,N,N,0,N,00,N +20250319,130616,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,827,-8,5,-0.96,33905175,40922,103.23,835,835,820,1085,585,835,828.53,0.40,0,-2332,865,849,842,826,819,846,823,240,250,500,580,1,1,47952015,397,2.84,0.47,12,0.09,291.00,1742.00,1300,20240522,-36.38,690,20241112,19.86,1085,-23.78,20250123,775,6.71,20250304,1300,-36.38,20240522,690,19.86,20241112,0.17,N,066360,500,239 억,,191462,N,N,0,N,00,N +20250319,120616,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,829,-6,5,-0.72,23059294,27784,70.09,835,835,820,1085,585,835,829.95,0.40,0,-2863,865,849,842,826,819,846,823,240,250,500,580,1,1,47952015,398,2.85,0.48,12,0.06,291.00,1742.00,1300,20240522,-36.23,690,20241112,20.14,1085,-23.59,20250123,775,6.97,20250304,1300,-36.23,20240522,690,20.14,20241112,0.17,N,066360,500,239 억,,191462,N,N,0,N,00,N +20250319,110616,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,830,-5,5,-0.60,21064570,25385,64.04,835,835,820,1085,585,835,829.80,0.40,0,-3108,865,849,842,826,819,846,823,240,250,500,580,1,1,47952015,398,2.85,0.48,12,0.05,291.00,1742.00,1300,20240522,-36.15,690,20241112,20.29,1085,-23.50,20250123,775,7.10,20250304,1300,-36.15,20240522,690,20.29,20241112,0.17,N,066360,500,239 억,,191462,N,N,0,N,00,N +20250319,100617,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,825,-10,5,-1.20,17970966,21640,54.59,835,835,820,1085,585,835,830.45,0.40,0,-3066,865,849,842,826,819,846,823,240,250,500,580,1,1,47952015,396,2.84,0.47,12,0.05,291.00,1742.00,1300,20240522,-36.54,690,20241112,19.57,1085,-23.96,20250123,775,6.45,20250304,1300,-36.54,20240522,690,19.57,20241112,0.17,N,066360,500,239 억,,191462,N,N,0,N,00,N +20250319,090618,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,835,0,3,0.00,2007340,2404,6.06,835,835,835,1085,585,835,835.00,0.40,0,-431,865,849,842,826,819,846,823,240,250,500,580,1,1,47952015,400,2.87,0.48,12,0.01,291.00,1742.00,1300,20240522,-35.77,690,20241112,21.01,1085,-23.04,20250123,775,7.74,20250304,1300,-35.77,20240522,690,21.01,20241112,0.17,N,066360,500,239 억,,191462,N,N,0,N,00,N 20250318,160614,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,835,-19,5,-2.22,33570433,39641,52.26,854,858,835,1110,598,854,846.86,0.38,0,213,876,865,850,839,824,870,844,240,256,500,590,1,1,47952015,400,2.87,0.48,12,0.08,291.00,1742.00,1300,20240522,-35.77,690,20241112,21.01,1085,-23.04,20250123,775,7.74,20250304,1300,-35.77,20240522,690,21.01,20241112,0.19,N,066360,500,239 억,,183249,N,N,0,N,00,N 20250318,150616,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,840,-14,5,-1.64,27615649,32519,42.87,854,858,837,1110,598,854,849.22,0.38,0,286,876,865,850,839,824,870,844,240,256,500,590,1,1,47952015,403,2.89,0.48,12,0.07,291.00,1742.00,1300,20240522,-35.38,690,20241112,21.74,1085,-22.58,20250123,775,8.39,20250304,1300,-35.38,20240522,690,21.74,20241112,0.19,N,066360,500,239 억,,183249,N,N,0,N,00,N 20250318,140615,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,843,-11,5,-1.29,25532357,30047,39.61,854,858,837,1110,598,854,849.75,0.38,0,885,876,865,850,839,824,870,844,240,256,500,590,1,1,47952015,404,2.90,0.48,12,0.06,291.00,1742.00,1300,20240522,-35.15,690,20241112,22.17,1085,-22.30,20250123,775,8.77,20250304,1300,-35.15,20240522,690,22.17,20241112,0.19,N,066360,500,239 억,,183249,N,N,0,N,00,N diff --git a/066410/price/prices-20250301.csv b/066410/price/prices-20250301.csv index 4b4d1be0c26b..a5c0c9ba3fe4 100644 --- a/066410/price/prices-20250301.csv +++ b/066410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160616,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240307,0.00,1153,20240307,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240319,1153,0.00,20240319,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250319,150617,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240307,0.00,1153,20240307,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240319,1153,0.00,20240319,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250319,140618,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240307,0.00,1153,20240307,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240319,1153,0.00,20240319,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250319,130616,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240307,0.00,1153,20240307,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240319,1153,0.00,20240319,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250319,120616,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240307,0.00,1153,20240307,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240319,1153,0.00,20240319,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250319,110616,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240307,0.00,1153,20240307,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240319,1153,0.00,20240319,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250319,100617,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240307,0.00,1153,20240307,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240319,1153,0.00,20240319,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250319,090619,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240307,0.00,1153,20240307,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240319,1153,0.00,20240319,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250318,160614,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240306,0.00,1153,20240306,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240318,1153,0.00,20240318,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250318,150616,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240306,0.00,1153,20240306,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240318,1153,0.00,20240318,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250318,140615,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240306,0.00,1153,20240306,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240318,1153,0.00,20240318,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N diff --git a/066430/price/prices-20250301.csv b/066430/price/prices-20250301.csv index 43c3051baab3..651c61dcfd9e 100644 --- a/066430/price/prices-20250301.csv +++ b/066430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,700,29,2,4.32,432032746,643128,73.95,671,700,661,872,470,671,671.32,3.67,0,10691,752,711,679,638,606,732,659,196,201,500,440,1,1,39153476,274,9.72,0.62,12,1.64,72.00,1121.00,745,20240514,-6.04,435,20250213,60.92,720,-2.78,20250318,435,60.92,20250213,745,-6.04,20240514,435,60.92,20250213,0.00,N,066430,500,195 억,,1435706,N,N,0,N,00,N +20250319,150617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,682,11,2,1.64,375171557,561067,64.51,671,683,661,872,470,671,668.68,3.67,0,6028,752,711,679,638,606,732,659,196,201,500,440,1,1,39153476,267,9.47,0.61,12,1.43,72.00,1121.00,745,20240514,-8.46,435,20250213,56.78,720,-5.28,20250318,435,56.78,20250213,745,-8.46,20240514,435,56.78,20250213,0.00,N,066430,500,195 억,,1435706,N,N,0,N,00,N +20250319,140619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,676,5,2,0.75,355845307,532674,61.25,671,683,661,872,470,671,668.04,3.67,0,7553,752,711,679,638,606,732,659,196,201,500,440,1,1,39153476,265,9.39,0.60,12,1.36,72.00,1121.00,745,20240514,-9.26,435,20250213,55.40,720,-6.11,20250318,435,55.40,20250213,745,-9.26,20240514,435,55.40,20250213,0.00,N,066430,500,195 억,,1435706,N,N,0,N,00,N +20250319,130617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,3,2,0.45,312139208,468096,53.82,671,683,661,872,470,671,666.83,3.67,0,5828,752,711,679,638,606,732,659,196,201,500,440,1,1,39153476,264,9.36,0.60,12,1.20,72.00,1121.00,745,20240514,-9.53,435,20250213,54.94,720,-6.39,20250318,435,54.94,20250213,745,-9.53,20240514,435,54.94,20250213,0.00,N,066430,500,195 억,,1435706,N,N,0,N,00,N +20250319,120616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,667,-4,5,-0.60,259669751,389751,44.82,671,683,661,872,470,671,666.25,3.67,0,8599,752,711,679,638,606,732,659,196,201,500,440,1,1,39153476,261,9.26,0.60,12,1.00,72.00,1121.00,745,20240514,-10.47,435,20250213,53.33,720,-7.36,20250318,435,53.33,20250213,745,-10.47,20240514,435,53.33,20250213,0.00,N,066430,500,195 억,,1435706,N,N,0,N,00,N +20250319,110617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,662,-9,5,-1.34,223413507,335149,38.54,671,683,661,872,470,671,666.61,3.67,0,8223,752,711,679,638,606,732,659,196,201,500,440,1,1,39153476,259,9.19,0.59,12,0.86,72.00,1121.00,745,20240514,-11.14,435,20250213,52.18,720,-8.06,20250318,435,52.18,20250213,745,-11.14,20240514,435,52.18,20250213,0.00,N,066430,500,195 억,,1435706,N,N,0,N,00,N +20250319,100618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,670,-1,5,-0.15,115315357,172554,19.84,671,683,661,872,470,671,668.29,3.67,0,7807,752,711,679,638,606,732,659,196,201,500,440,1,1,39153476,262,9.31,0.60,12,0.44,72.00,1121.00,745,20240514,-10.07,435,20250213,54.02,720,-6.94,20250318,435,54.02,20250213,745,-10.07,20240514,435,54.02,20250213,0.00,N,066430,500,195 억,,1435706,N,N,0,N,00,N +20250319,090619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,681,10,2,1.49,17990912,26797,3.08,671,683,671,872,470,671,671.38,3.67,0,-2337,752,711,679,638,606,732,659,196,201,500,440,1,1,39153476,267,9.46,0.61,12,0.07,72.00,1121.00,745,20240514,-8.59,435,20250213,56.55,720,-5.42,20250318,435,56.55,20250213,745,-8.59,20240514,435,56.55,20250213,0.00,N,066430,500,195 억,,1435706,N,N,0,N,00,N 20250318,160614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,671,12,2,1.82,588236282,867055,143.60,663,720,647,856,462,659,678.43,3.46,0,56842,689,673,649,633,609,682,642,196,197,500,430,1,1,39153476,263,9.32,0.60,12,2.21,72.00,1121.00,745,20240514,-9.93,435,20250213,54.25,720,-6.81,20250318,435,54.25,20250213,745,-9.93,20240514,435,54.25,20250213,0.00,N,066430,500,195 억,,1353114,N,N,0,N,00,N 20250318,150617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,671,12,2,1.82,559373235,824226,136.51,663,720,647,856,462,659,678.66,3.46,0,42777,689,673,649,633,609,682,642,196,197,500,430,1,1,39153476,263,9.32,0.60,12,2.11,72.00,1121.00,745,20240514,-9.93,435,20250213,54.25,720,-6.81,20250318,435,54.25,20250213,745,-9.93,20240514,435,54.25,20250213,0.00,N,066430,500,195 억,,1353114,N,N,0,N,00,N 20250318,140615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,666,7,2,1.06,537915729,792242,131.21,663,720,647,856,462,659,678.98,3.46,0,39274,689,673,649,633,609,682,642,196,197,500,430,1,1,39153476,261,9.25,0.59,12,2.02,72.00,1121.00,745,20240514,-10.60,435,20250213,53.10,720,-7.50,20250318,435,53.10,20250213,745,-10.60,20240514,435,53.10,20250213,0.00,N,066430,500,195 억,,1353114,N,N,0,N,00,N diff --git a/066570/price/prices-20250301.csv b/066570/price/prices-20250301.csv index 675f58082821..bd7e177132d7 100644 --- a/066570/price/prices-20250301.csv +++ b/066570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160616,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81900,1200,2,1.49,46750966300,571287,98.61,81600,82400,81100,104900,56500,80700,81835.54,30.96,0,98424,83633,82166,81333,79866,79033,81750,79450,8182,24200,5000,61330,100,1,163647814,134028,40.31,0.70,12,0.35,2032.00,116348.00,115400,20240717,-29.03,75600,20250311,8.33,89300,-8.29,20250122,75600,8.33,20250311,115400,-29.03,20240717,75600,8.33,20250311,0.51,N,066570,5000,8182 억,,50660546,N,N,2479,N,00,N +20250319,150617,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81700,1000,2,1.24,40493664950,494861,85.42,81600,82400,81100,104900,56500,80700,81829.63,30.96,0,81486,83633,82166,81333,79866,79033,81750,79450,8182,24200,5000,61330,100,1,163647814,133700,40.21,0.70,12,0.30,2032.00,116348.00,115400,20240717,-29.20,75600,20250311,8.07,89300,-8.51,20250122,75600,8.07,20250311,115400,-29.20,20240717,75600,8.07,20250311,0.51,N,066570,5000,8182 억,,50660546,N,N,1573,N,00,N +20250319,140619,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81900,1200,2,1.49,36219619450,442653,76.41,81600,82400,81100,104900,56500,80700,81825.37,30.96,0,78985,83633,82166,81333,79866,79033,81750,79450,8182,24200,5000,61330,100,1,163647814,134028,40.31,0.70,12,0.27,2032.00,116348.00,115400,20240717,-29.03,75600,20250311,8.33,89300,-8.29,20250122,75600,8.33,20250311,115400,-29.03,20240717,75600,8.33,20250311,0.51,N,066570,5000,8182 억,,50660546,N,N,1573,N,00,N +20250319,130617,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82100,1400,2,1.73,32429228450,396459,68.44,81600,82400,81100,104900,56500,80700,81798.72,30.96,0,72090,83633,82166,81333,79866,79033,81750,79450,8182,24200,5000,61330,100,1,163647814,134355,40.40,0.71,12,0.24,2032.00,116348.00,115400,20240717,-28.86,75600,20250311,8.60,89300,-8.06,20250122,75600,8.60,20250311,115400,-28.86,20240717,75600,8.60,20250311,0.51,N,066570,5000,8182 억,,50660546,N,N,1573,N,00,N +20250319,120617,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82000,1300,2,1.61,27786177050,339836,58.66,81600,82400,81100,104900,56500,80700,81765.23,30.96,0,59015,83633,82166,81333,79866,79033,81750,79450,8182,24200,5000,61330,100,1,163647814,134191,40.35,0.70,12,0.21,2032.00,116348.00,115400,20240717,-28.94,75600,20250311,8.47,89300,-8.17,20250122,75600,8.47,20250311,115400,-28.94,20240717,75600,8.47,20250311,0.51,N,066570,5000,8182 억,,50660546,N,N,1573,N,00,N +20250319,110617,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81700,1000,2,1.24,24299412900,297266,51.31,81600,82400,81100,104900,56500,80700,81744.95,30.96,0,57642,83633,82166,81333,79866,79033,81750,79450,8182,24200,5000,61330,100,1,163647814,133700,40.21,0.70,12,0.18,2032.00,116348.00,115400,20240717,-29.20,75600,20250311,8.07,89300,-8.51,20250122,75600,8.07,20250311,115400,-29.20,20240717,75600,8.07,20250311,0.51,N,066570,5000,8182 억,,50660546,N,N,1573,N,00,N +20250319,100618,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81700,1000,2,1.24,15648444150,191678,33.09,81600,82400,81100,104900,56500,80700,81641.97,30.96,0,30105,83633,82166,81333,79866,79033,81750,79450,8182,24200,5000,61330,100,1,163647814,133700,40.21,0.70,12,0.12,2032.00,116348.00,115400,20240717,-29.20,75600,20250311,8.07,89300,-8.51,20250122,75600,8.07,20250311,115400,-29.20,20240717,75600,8.07,20250311,0.51,N,066570,5000,8182 억,,50660546,N,N,1573,N,00,N +20250319,090619,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81300,600,2,0.74,5935933050,72693,12.55,81600,82400,81100,104900,56500,80700,81664.95,30.96,0,9326,83633,82166,81333,79866,79033,81750,79450,8182,24200,5000,61330,100,1,163647814,133046,40.01,0.70,12,0.04,2032.00,116348.00,115400,20240717,-29.55,75600,20250311,7.54,89300,-8.96,20250122,75600,7.54,20250311,115400,-29.55,20240717,75600,7.54,20250311,0.51,N,066570,5000,8182 억,,50660546,N,N,1573,N,00,N 20250318,160614,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80700,-1400,5,-1.71,46917067450,577527,73.43,82300,82800,80500,106700,57500,82100,81238.71,30.96,0,-65551,85766,83932,82566,80732,79366,83250,80050,8182,24600,5000,62390,100,1,163647814,132064,39.71,0.69,12,0.35,2032.00,116348.00,115400,20240717,-30.07,75600,20250311,6.75,89300,-9.63,20250122,75600,6.75,20250311,115400,-30.07,20240717,75600,6.75,20250311,0.50,N,066570,5000,8182 억,,50662313,N,N,1573,N,00,N 20250318,150617,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81050,-1050,5,-1.28,38401627100,472061,60.02,82300,82800,80500,106700,57500,82100,81348.76,30.96,0,-66863,85766,83932,82566,80732,79366,83250,80050,8182,24600,5000,62390,100,1,163647814,132637,39.89,0.70,12,0.29,2032.00,116348.00,115400,20240717,-29.77,75600,20250311,7.21,89300,-9.24,20250122,75600,7.21,20250311,115400,-29.77,20240717,75600,7.21,20250311,0.50,N,066570,5000,8182 억,,50662313,N,N,556,N,00,N 20250318,140616,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81000,-1100,5,-1.34,32916262200,404270,51.40,82300,82800,80500,106700,57500,82100,81421.37,30.96,0,-69447,85766,83932,82566,80732,79366,83250,80050,8182,24600,5000,62390,100,1,163647814,132555,39.86,0.70,12,0.25,2032.00,116348.00,115400,20240717,-29.81,75600,20250311,7.14,89300,-9.29,20250122,75600,7.14,20250311,115400,-29.81,20240717,75600,7.14,20250311,0.50,N,066570,5000,8182 억,,50662313,N,N,556,N,00,N diff --git a/066590/price/prices-20250301.csv b/066590/price/prices-20250301.csv index 79ea546cb569..910e0ccb02ac 100644 --- a/066590/price/prices-20250301.csv +++ b/066590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,-10,5,-0.33,85679980,28409,88.44,3005,3030,3005,3935,2125,3030,3015.94,1.90,0,4884,3053,3041,3023,3011,2993,3047,3017,195,905,500,2300,5,1,39073104,1180,11.57,1.43,12,0.07,261.00,2108.00,3770,20240702,-19.89,2690,20240419,12.27,3140,-3.82,20250109,2945,2.55,20250121,3770,-19.89,20240702,2690,12.27,20240419,1.13,N,066590,500,195 억,,744262,N,N,0,N,00,N +20250319,150617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-15,5,-0.50,84067305,27875,86.77,3005,3030,3005,3935,2125,3030,3015.87,1.90,0,4862,3053,3041,3023,3011,2993,3047,3017,195,905,500,2300,5,1,39073104,1178,11.55,1.43,12,0.07,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.13,N,066590,500,195 억,,744262,N,N,0,N,00,N +20250319,140619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-15,5,-0.50,63943245,21199,65.99,3005,3030,3005,3935,2125,3030,3016.33,1.90,0,4654,3053,3041,3023,3011,2993,3047,3017,195,905,500,2300,5,1,39073104,1178,11.55,1.43,12,0.05,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.13,N,066590,500,195 억,,744262,N,N,0,N,00,N +20250319,130617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,-10,5,-0.33,57724295,19138,59.58,3005,3030,3005,3935,2125,3030,3016.21,1.90,0,4654,3053,3041,3023,3011,2993,3047,3017,195,905,500,2300,5,1,39073104,1180,11.57,1.43,12,0.05,261.00,2108.00,3770,20240702,-19.89,2690,20240419,12.27,3140,-3.82,20250109,2945,2.55,20250121,3770,-19.89,20240702,2690,12.27,20240419,1.13,N,066590,500,195 억,,744262,N,N,0,N,00,N +20250319,120617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,-20,5,-0.66,46824775,15523,48.32,3005,3030,3005,3935,2125,3030,3016.48,1.90,0,4654,3053,3041,3023,3011,2993,3047,3017,195,905,500,2300,5,1,39073104,1176,11.53,1.43,12,0.04,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.13,N,066590,500,195 억,,744262,N,N,0,N,00,N +20250319,110617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-15,5,-0.50,22692550,7509,23.38,3005,3030,3005,3935,2125,3030,3022.05,1.90,0,723,3053,3041,3023,3011,2993,3047,3017,195,905,500,2300,5,1,39073104,1178,11.55,1.43,12,0.02,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.13,N,066590,500,195 억,,744262,N,N,0,N,00,N +20250319,100618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,0,3,0.00,17879645,5915,18.41,3005,3030,3005,3935,2125,3030,3022.76,1.90,0,439,3053,3041,3023,3011,2993,3047,3017,195,905,500,2300,5,1,39073104,1184,11.61,1.44,12,0.02,261.00,2108.00,3770,20240702,-19.63,2690,20240419,12.64,3140,-3.50,20250109,2945,2.89,20250121,3770,-19.63,20240702,2690,12.64,20240419,1.13,N,066590,500,195 억,,744262,N,N,0,N,00,N +20250319,090620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,-5,5,-0.17,2776900,918,2.86,3005,3030,3005,3935,2125,3030,3024.95,1.90,0,0,3053,3041,3023,3011,2993,3047,3017,195,905,500,2300,5,1,39073104,1182,11.59,1.44,12,0.00,261.00,2108.00,3770,20240702,-19.76,2690,20240419,12.45,3140,-3.66,20250109,2945,2.72,20250121,3770,-19.76,20240702,2690,12.45,20240419,1.13,N,066590,500,195 억,,744262,N,N,0,N,00,N 20250318,160615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,15,2,0.50,97001242,32121,56.87,3005,3035,3005,3915,2115,3015,3019.87,1.90,0,1643,3031,3022,3011,3002,2991,3027,3007,195,900,500,2290,5,1,39073104,1184,11.61,1.44,12,0.08,261.00,2108.00,3770,20240702,-19.63,2690,20240419,12.64,3140,-3.50,20250109,2945,2.89,20250121,3770,-19.63,20240702,2690,12.64,20240419,1.13,N,066590,500,195 억,,742619,N,N,0,N,00,N 20250318,150617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,15,2,0.50,92047222,30486,53.97,3005,3035,3005,3915,2115,3015,3019.33,1.90,0,1647,3031,3022,3011,3002,2991,3027,3007,195,900,500,2290,5,1,39073104,1184,11.61,1.44,12,0.08,261.00,2108.00,3770,20240702,-19.63,2690,20240419,12.64,3140,-3.50,20250109,2945,2.89,20250121,3770,-19.63,20240702,2690,12.64,20240419,1.13,N,066590,500,195 억,,742619,N,N,0,N,00,N 20250318,140616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,10,2,0.33,74224827,24581,43.52,3005,3035,3005,3915,2115,3015,3019.60,1.90,0,1562,3031,3022,3011,3002,2991,3027,3007,195,900,500,2290,5,1,39073104,1182,11.59,1.44,12,0.06,261.00,2108.00,3770,20240702,-19.76,2690,20240419,12.45,3140,-3.66,20250109,2945,2.72,20250121,3770,-19.76,20240702,2690,12.45,20240419,1.13,N,066590,500,195 억,,742619,N,N,0,N,00,N diff --git a/066620/price/prices-20250301.csv b/066620/price/prices-20250301.csv index 9e52f157f49a..3c7ccd12ceb1 100644 --- a/066620/price/prices-20250301.csv +++ b/066620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16920,-40,5,-0.24,91826290,5417,14.43,16960,17100,16920,22000,11880,16960,16951.50,8.06,0,1124,17346,17152,17056,16862,16766,17105,16815,38,5040,500,12550,10,1,7500000,1269,4.59,0.56,12,0.07,3685.00,30048.00,18700,20250114,-9.52,13810,20240417,22.52,18700,-9.52,20250114,16300,3.80,20250313,18700,-9.52,20250114,13810,22.52,20240417,0.10,N,066620,500,37 억,,604663,N,N,0,N,00,N +20250319,150618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16990,30,2,0.18,87680440,5172,13.78,16960,17100,16920,22000,11880,16960,16952.91,8.06,0,1366,17346,17152,17056,16862,16766,17105,16815,38,5040,500,12550,10,1,7500000,1274,4.61,0.57,12,0.07,3685.00,30048.00,18700,20250114,-9.14,13810,20240417,23.03,18700,-9.14,20250114,16300,4.23,20250313,18700,-9.14,20250114,13810,23.03,20240417,0.10,N,066620,500,37 억,,604663,N,N,0,N,00,N +20250319,140620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16990,30,2,0.18,81990520,4836,12.88,16960,17100,16920,22000,11880,16960,16954.20,8.06,0,1095,17346,17152,17056,16862,16766,17105,16815,38,5040,500,12550,10,1,7500000,1274,4.61,0.57,12,0.06,3685.00,30048.00,18700,20250114,-9.14,13810,20240417,23.03,18700,-9.14,20250114,16300,4.23,20250313,18700,-9.14,20250114,13810,23.03,20240417,0.10,N,066620,500,37 억,,604663,N,N,0,N,00,N +20250319,130618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16990,30,2,0.18,75605350,4459,11.88,16960,17100,16920,22000,11880,16960,16955.67,8.06,0,895,17346,17152,17056,16862,16766,17105,16815,38,5040,500,12550,10,1,7500000,1274,4.61,0.57,12,0.06,3685.00,30048.00,18700,20250114,-9.14,13810,20240417,23.03,18700,-9.14,20250114,16300,4.23,20250313,18700,-9.14,20250114,13810,23.03,20240417,0.10,N,066620,500,37 억,,604663,N,N,0,N,00,N +20250319,120617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17000,40,2,0.24,74994940,4423,11.78,16960,17100,16920,22000,11880,16960,16955.67,8.06,0,889,17346,17152,17056,16862,16766,17105,16815,38,5040,500,12550,10,1,7500000,1275,4.61,0.57,12,0.06,3685.00,30048.00,18700,20250114,-9.09,13810,20240417,23.10,18700,-9.09,20250114,16300,4.29,20250313,18700,-9.09,20250114,13810,23.10,20240417,0.10,N,066620,500,37 억,,604663,N,N,0,N,00,N +20250319,110618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16990,30,2,0.18,49624870,2925,7.79,16960,17100,16920,22000,11880,16960,16965.77,8.06,0,589,17346,17152,17056,16862,16766,17105,16815,38,5040,500,12550,10,1,7500000,1274,4.61,0.57,12,0.04,3685.00,30048.00,18700,20250114,-9.14,13810,20240417,23.03,18700,-9.14,20250114,16300,4.23,20250313,18700,-9.14,20250114,13810,23.03,20240417,0.10,N,066620,500,37 억,,604663,N,N,0,N,00,N +20250319,100618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16960,0,3,0.00,43506890,2564,6.83,16960,17100,16920,22000,11880,16960,16968.37,8.06,0,496,17346,17152,17056,16862,16766,17105,16815,38,5040,500,12550,10,1,7500000,1272,4.60,0.56,12,0.03,3685.00,30048.00,18700,20250114,-9.30,13810,20240417,22.81,18700,-9.30,20250114,16300,4.05,20250313,18700,-9.30,20250114,13810,22.81,20240417,0.10,N,066620,500,37 억,,604663,N,N,0,N,00,N +20250319,090620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16970,10,2,0.06,19266580,1136,3.03,16960,16970,16960,22000,11880,16960,16960.02,8.06,0,-411,17346,17152,17056,16862,16766,17105,16815,38,5040,500,12550,10,1,7500000,1273,4.61,0.56,12,0.02,3685.00,30048.00,18700,20250114,-9.25,13810,20240417,22.88,18700,-9.25,20250114,16300,4.11,20250313,18700,-9.25,20250114,13810,22.88,20240417,0.10,N,066620,500,37 억,,604663,N,N,0,N,00,N 20250318,160615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16960,-10,5,-0.06,639193085,37511,237.61,16970,17250,16960,22050,11880,16970,17040.15,7.86,0,-513,17296,17132,17016,16852,16736,17075,16795,38,5080,500,12550,10,1,7500000,1272,4.60,0.56,12,0.50,3685.00,30048.00,18700,20250114,-9.30,13810,20240417,22.81,18700,-9.30,20250114,16300,4.05,20250313,18700,-9.30,20250114,13810,22.81,20240417,0.10,N,066620,500,37 억,,589694,N,N,0,N,00,N 20250318,150618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17100,130,2,0.77,616508255,36175,229.14,16970,17250,16960,22050,11880,16970,17042.38,7.86,0,-363,17296,17132,17016,16852,16736,17075,16795,38,5080,500,12550,10,1,7500000,1283,4.64,0.57,12,0.48,3685.00,30048.00,18700,20250114,-8.56,13810,20240417,23.82,18700,-8.56,20250114,16300,4.91,20250313,18700,-8.56,20250114,13810,23.82,20240417,0.10,N,066620,500,37 억,,589694,N,N,0,N,00,N 20250318,140616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17030,60,2,0.35,610008295,35794,226.73,16970,17250,16960,22050,11880,16970,17042.19,7.86,0,-414,17296,17132,17016,16852,16736,17075,16795,38,5080,500,12550,10,1,7500000,1277,4.62,0.57,12,0.48,3685.00,30048.00,18700,20250114,-8.93,13810,20240417,23.32,18700,-8.93,20250114,16300,4.48,20250313,18700,-8.93,20250114,13810,23.32,20240417,0.10,N,066620,500,37 억,,589694,N,N,0,N,00,N diff --git a/066670/price/prices-20250301.csv b/066670/price/prices-20250301.csv index 34e8a48fe8b5..48180b7c6030 100644 --- a/066670/price/prices-20250301.csv +++ b/066670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,-5,5,-0.17,35630060,12196,35.28,2960,2960,2895,3845,2075,2960,2921.45,0.49,0,787,3023,2991,2928,2896,2833,3007,2912,93,885,500,2070,5,1,18691918,552,25.47,0.32,12,0.07,116.00,9338.00,5900,20240326,-49.92,2545,20241209,16.11,3270,-9.63,20250317,2750,7.45,20250311,5900,-49.92,20240326,2545,16.11,20241209,2.50,N,066670,500,93 억,,92176,N,N,0,N,00,N +20250319,150618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-40,5,-1.35,27862915,9558,27.65,2960,2960,2895,3845,2075,2960,2915.14,0.49,0,898,3023,2991,2928,2896,2833,3007,2912,93,885,500,2070,5,1,18691918,546,25.17,0.31,12,0.05,116.00,9338.00,5900,20240326,-50.51,2545,20241209,14.73,3270,-10.70,20250317,2750,6.18,20250311,5900,-50.51,20240326,2545,14.73,20241209,2.50,N,066670,500,93 억,,92176,N,N,0,N,00,N +20250319,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-30,5,-1.01,18826160,6444,18.64,2960,2960,2900,3845,2075,2960,2921.50,0.49,0,899,3023,2991,2928,2896,2833,3007,2912,93,885,500,2070,5,1,18691918,548,25.26,0.31,12,0.03,116.00,9338.00,5900,20240326,-50.34,2545,20241209,15.13,3270,-10.40,20250317,2750,6.55,20250311,5900,-50.34,20240326,2545,15.13,20241209,2.50,N,066670,500,93 억,,92176,N,N,0,N,00,N +20250319,130618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-20,5,-0.68,11355130,3877,11.21,2960,2960,2900,3845,2075,2960,2928.84,0.49,0,386,3023,2991,2928,2896,2833,3007,2912,93,885,500,2070,5,1,18691918,550,25.34,0.31,12,0.02,116.00,9338.00,5900,20240326,-50.17,2545,20241209,15.52,3270,-10.09,20250317,2750,6.91,20250311,5900,-50.17,20240326,2545,15.52,20241209,2.50,N,066670,500,93 억,,92176,N,N,0,N,00,N +20250319,120617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-10,5,-0.34,11160775,3811,11.02,2960,2960,2900,3845,2075,2960,2928.57,0.49,0,390,3023,2991,2928,2896,2833,3007,2912,93,885,500,2070,5,1,18691918,551,25.43,0.32,12,0.02,116.00,9338.00,5900,20240326,-50.00,2545,20241209,15.91,3270,-9.79,20250317,2750,7.27,20250311,5900,-50.00,20240326,2545,15.91,20241209,2.50,N,066670,500,93 억,,92176,N,N,0,N,00,N +20250319,110618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-35,5,-1.18,2798220,955,2.76,2960,2960,2910,3845,2075,2960,2930.07,0.49,0,128,3023,2991,2928,2896,2833,3007,2912,93,885,500,2070,5,1,18691918,547,25.22,0.31,12,0.01,116.00,9338.00,5900,20240326,-50.42,2545,20241209,14.93,3270,-10.55,20250317,2750,6.36,20250311,5900,-50.42,20240326,2545,14.93,20241209,2.50,N,066670,500,93 억,,92176,N,N,0,N,00,N +20250319,100619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-30,5,-1.01,1817920,619,1.79,2960,2960,2910,3845,2075,2960,2936.87,0.49,0,30,3023,2991,2928,2896,2833,3007,2912,93,885,500,2070,5,1,18691918,548,25.26,0.31,12,0.00,116.00,9338.00,5900,20240326,-50.34,2545,20241209,15.13,3270,-10.40,20250317,2750,6.55,20250311,5900,-50.34,20240326,2545,15.13,20241209,2.50,N,066670,500,93 억,,92176,N,N,0,N,00,N +20250319,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-40,5,-1.35,1357585,461,1.33,2960,2960,2915,3845,2075,2960,2944.87,0.49,0,-19,3023,2991,2928,2896,2833,3007,2912,93,885,500,2070,5,1,18691918,546,25.17,0.31,12,0.00,116.00,9338.00,5900,20240326,-50.51,2545,20241209,14.73,3270,-10.70,20250317,2750,6.18,20250311,5900,-50.51,20240326,2545,14.73,20241209,2.50,N,066670,500,93 억,,92176,N,N,0,N,00,N 20250318,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,25,2,0.85,100176980,34570,17.13,2935,2960,2865,3815,2055,2935,2897.75,0.50,0,-2163,3425,3180,3025,2780,2625,3102,2702,93,880,500,2050,5,1,18691918,553,25.52,0.32,12,0.18,116.00,9338.00,5900,20240326,-49.83,2545,20241209,16.31,3270,-9.48,20250317,2750,7.64,20250311,5900,-49.83,20240326,2545,16.31,20241209,2.63,N,066670,500,93 억,,94303,N,N,0,N,00,N 20250318,150618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-40,5,-1.36,86005575,29744,14.74,2935,2940,2865,3815,2055,2935,2891.53,0.50,0,-1336,3425,3180,3025,2780,2625,3102,2702,93,880,500,2050,5,1,18691918,541,24.96,0.31,12,0.16,116.00,9338.00,5900,20240326,-50.93,2545,20241209,13.75,3270,-11.47,20250317,2750,5.27,20250311,5900,-50.93,20240326,2545,13.75,20241209,2.63,N,066670,500,93 억,,94303,N,N,0,N,00,N 20250318,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-40,5,-1.36,84076730,29078,14.41,2935,2940,2865,3815,2055,2935,2891.42,0.50,0,-1336,3425,3180,3025,2780,2625,3102,2702,93,880,500,2050,5,1,18691918,541,24.96,0.31,12,0.16,116.00,9338.00,5900,20240326,-50.93,2545,20241209,13.75,3270,-11.47,20250317,2750,5.27,20250311,5900,-50.93,20240326,2545,13.75,20241209,2.63,N,066670,500,93 억,,94303,N,N,0,N,00,N diff --git a/066700/price/prices-20250301.csv b/066700/price/prices-20250301.csv index 7783bda6f2f2..9dd71cd6d7cb 100644 --- a/066700/price/prices-20250301.csv +++ b/066700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,0,3,0.00,81366487,25961,48.16,3120,3155,3110,4080,2200,3140,3134.18,1.87,0,1678,3180,3160,3120,3100,3060,3170,3110,162,940,500,2260,5,1,32474435,1020,3.89,0.74,12,0.08,807.00,4233.00,4580,20240325,-31.44,2760,20241209,13.77,3380,-7.10,20250226,2875,9.22,20250204,4580,-31.44,20240325,2760,13.77,20241209,2.53,N,066700,500,162 억,,608066,N,N,1,N,00,N +20250319,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3135,-5,5,-0.16,78165777,24941,46.27,3120,3155,3110,4080,2200,3140,3134.03,1.87,0,1684,3180,3160,3120,3100,3060,3170,3110,162,940,500,2260,5,1,32474435,1018,3.88,0.74,12,0.08,807.00,4233.00,4580,20240325,-31.55,2760,20241209,13.59,3380,-7.25,20250226,2875,9.04,20250204,4580,-31.55,20240325,2760,13.59,20241209,2.53,N,066700,500,162 억,,608066,N,N,0,N,00,N +20250319,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3130,-10,5,-0.32,75923622,24224,44.94,3120,3155,3110,4080,2200,3140,3134.23,1.87,0,1629,3180,3160,3120,3100,3060,3170,3110,162,940,500,2260,5,1,32474435,1016,3.88,0.74,12,0.07,807.00,4233.00,4580,20240325,-31.66,2760,20241209,13.41,3380,-7.40,20250226,2875,8.87,20250204,4580,-31.66,20240325,2760,13.41,20241209,2.53,N,066700,500,162 억,,608066,N,N,0,N,00,N +20250319,130618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3125,-15,5,-0.48,71048467,22669,42.05,3120,3155,3110,4080,2200,3140,3134.17,1.87,0,316,3180,3160,3120,3100,3060,3170,3110,162,940,500,2260,5,1,32474435,1015,3.87,0.74,12,0.07,807.00,4233.00,4580,20240325,-31.77,2760,20241209,13.22,3380,-7.54,20250226,2875,8.70,20250204,4580,-31.77,20240325,2760,13.22,20241209,2.53,N,066700,500,162 억,,608066,N,N,0,N,00,N +20250319,120618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3135,-5,5,-0.16,52275302,16663,30.91,3120,3155,3115,4080,2200,3140,3137.21,1.87,0,-330,3180,3160,3120,3100,3060,3170,3110,162,940,500,2260,5,1,32474435,1018,3.88,0.74,12,0.05,807.00,4233.00,4580,20240325,-31.55,2760,20241209,13.59,3380,-7.25,20250226,2875,9.04,20250204,4580,-31.55,20240325,2760,13.59,20241209,2.53,N,066700,500,162 억,,608066,N,N,0,N,00,N +20250319,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3135,-5,5,-0.16,30026957,9550,17.72,3120,3155,3115,4080,2200,3140,3144.18,1.87,0,-418,3180,3160,3120,3100,3060,3170,3110,162,940,500,2260,5,1,32474435,1018,3.88,0.74,12,0.03,807.00,4233.00,4580,20240325,-31.55,2760,20241209,13.59,3380,-7.25,20250226,2875,9.04,20250204,4580,-31.55,20240325,2760,13.59,20241209,2.53,N,066700,500,162 억,,608066,N,N,0,N,00,N +20250319,100619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,0,3,0.00,29047937,9238,17.14,3120,3155,3115,4080,2200,3140,3144.40,1.87,0,-381,3180,3160,3120,3100,3060,3170,3110,162,940,500,2260,5,1,32474435,1020,3.89,0.74,12,0.03,807.00,4233.00,4580,20240325,-31.44,2760,20241209,13.77,3380,-7.10,20250226,2875,9.22,20250204,4580,-31.44,20240325,2760,13.77,20241209,2.53,N,066700,500,162 억,,608066,N,N,0,N,00,N +20250319,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,0,3,0.00,972800,310,0.58,3120,3140,3120,4080,2200,3140,3138.06,1.87,0,-2,3180,3160,3120,3100,3060,3170,3110,162,940,500,2260,5,1,32474435,1020,3.89,0.74,12,0.00,807.00,4233.00,4580,20240325,-31.44,2760,20241209,13.77,3380,-7.10,20250226,2875,9.22,20250204,4580,-31.44,20240325,2760,13.77,20241209,2.53,N,066700,500,162 억,,608066,N,N,0,N,00,N 20250318,160616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,10,2,0.32,167423250,53905,210.74,3135,3140,3080,4065,2195,3130,3105.88,1.84,0,11645,3176,3152,3131,3107,3086,3142,3097,162,935,500,2250,5,1,32474435,1020,3.89,0.74,12,0.17,807.00,4233.00,4580,20240325,-31.44,2760,20241209,13.77,3380,-7.10,20250226,2875,9.22,20250204,4580,-31.44,20240325,2760,13.77,20241209,2.52,N,066700,500,162 억,,596190,N,N,0,N,00,N 20250318,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3130,0,3,0.00,162206800,52243,204.24,3135,3135,3080,4065,2195,3130,3104.85,1.84,0,11830,3176,3152,3131,3107,3086,3142,3097,162,935,500,2250,5,1,32474435,1016,3.88,0.74,12,0.16,807.00,4233.00,4580,20240325,-31.66,2760,20241209,13.41,3380,-7.40,20250226,2875,8.87,20250204,4580,-31.66,20240325,2760,13.41,20241209,2.52,N,066700,500,162 억,,596190,N,N,0,N,00,N 20250318,140617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3120,-10,5,-0.32,141939005,45749,178.85,3135,3135,3080,4065,2195,3130,3102.56,1.84,0,15671,3176,3152,3131,3107,3086,3142,3097,162,935,500,2250,5,1,32474435,1013,3.87,0.74,12,0.14,807.00,4233.00,4580,20240325,-31.88,2760,20241209,13.04,3380,-7.69,20250226,2875,8.52,20250204,4580,-31.88,20240325,2760,13.04,20241209,2.52,N,066700,500,162 억,,596190,N,N,0,N,00,N diff --git a/066790/price/prices-20250301.csv b/066790/price/prices-20250301.csv index 14d4161c8212..86b2040bf2fc 100644 --- a/066790/price/prices-20250301.csv +++ b/066790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1206,6,2,0.50,603601212,507090,84.96,1200,1209,1182,1560,840,1200,1190.31,0.87,24968,24968,1229,1214,1197,1182,1165,1206,1174,326,360,500,740,1,1,65152039,786,-70.94,2.07,12,0.78,-17.00,584.00,6750,20240312,-82.13,1073,20250311,12.40,1548,-22.09,20250107,1073,12.40,20250311,5720,-78.92,20240319,1073,12.40,20250311,0.00,N,066790,500,325 억,,276677,N,N,0,N,00,N +20250319,150619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1190,-10,5,-0.83,504833615,424795,71.17,1200,1206,1182,1560,840,1200,1188.42,0.80,3288,2487,1229,1214,1197,1182,1165,1206,1174,326,360,500,740,1,1,65152039,775,-70.00,2.04,12,0.65,-17.00,584.00,6750,20240312,-82.37,1073,20250311,10.90,1548,-23.13,20250107,1073,10.90,20250311,5720,-79.20,20240319,1073,10.90,20250311,0.00,N,066790,500,325 억,,254997,N,N,0,N,00,N +20250319,140620,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1185,-15,5,-1.25,465026053,391269,65.55,1200,1206,1182,1560,840,1200,1188.51,0.79,790,790,1229,1214,1197,1182,1165,1206,1174,326,360,500,740,1,1,65152039,772,-69.71,2.03,12,0.60,-17.00,584.00,6750,20240312,-82.44,1073,20250311,10.44,1548,-23.45,20250107,1073,10.44,20250311,5720,-79.28,20240319,1073,10.44,20250311,0.00,N,066790,500,325 억,,252499,N,N,0,N,00,N +20250319,130618,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1187,-13,5,-1.08,429562814,361350,60.54,1200,1206,1182,1560,840,1200,1188.77,0.79,-705,-789,1229,1214,1197,1182,1165,1206,1174,326,360,500,740,1,1,65152039,773,-69.82,2.03,12,0.55,-17.00,584.00,6750,20240312,-82.41,1073,20250311,10.62,1548,-23.32,20250107,1073,10.62,20250311,5720,-79.25,20240319,1073,10.62,20250311,0.00,N,066790,500,325 억,,251004,N,N,0,N,00,N +20250319,120618,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1189,-11,5,-0.92,382807959,321938,53.94,1200,1206,1182,1560,840,1200,1189.07,0.79,1157,1157,1229,1214,1197,1182,1165,1206,1174,326,360,500,740,1,1,65152039,775,-69.94,2.04,12,0.49,-17.00,584.00,6750,20240312,-82.39,1073,20250311,10.81,1548,-23.19,20250107,1073,10.81,20250311,5720,-79.21,20240319,1073,10.81,20250311,0.00,N,066790,500,325 억,,252866,N,N,0,N,00,N +20250319,110618,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1185,-15,5,-1.25,342553659,288014,48.25,1200,1206,1182,1560,840,1200,1189.36,0.79,1793,1793,1229,1214,1197,1182,1165,1206,1174,326,360,500,740,1,1,65152039,772,-69.71,2.03,12,0.44,-17.00,584.00,6750,20240312,-82.44,1073,20250311,10.44,1548,-23.45,20250107,1073,10.44,20250311,5720,-79.28,20240319,1073,10.44,20250311,0.00,N,066790,500,325 억,,253502,N,N,0,N,00,N +20250319,100619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1185,-15,5,-1.25,236495993,198421,33.24,1200,1206,1182,1560,840,1200,1191.89,0.77,-6949,-7125,1229,1214,1197,1182,1165,1206,1174,326,360,500,740,1,1,65152039,772,-69.71,2.03,12,0.30,-17.00,584.00,6750,20240312,-82.44,1073,20250311,10.44,1548,-23.45,20250107,1073,10.44,20250311,5720,-79.28,20240319,1073,10.44,20250311,0.00,N,066790,500,325 억,,244760,N,N,0,N,00,N +20250319,090621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1189,-11,5,-0.92,44666066,37537,6.29,1200,1200,1182,1560,840,1200,1189.92,0.83,13675,13675,1229,1214,1197,1182,1165,1206,1174,326,360,500,740,1,1,65152039,775,-69.94,2.04,12,0.06,-17.00,584.00,6750,20240312,-82.39,1073,20250311,10.81,1548,-23.19,20250107,1073,10.81,20250311,5720,-79.21,20240319,1073,10.81,20250311,0.00,N,066790,500,325 억,,265384,N,N,0,N,00,N 20250318,160616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1200,5,2,0.42,707748893,591489,61.90,1203,1212,1180,1553,837,1195,1196.55,0.79,39759,39759,1247,1220,1200,1173,1153,1211,1164,326,358,500,740,1,1,65152039,782,-70.59,2.05,12,0.91,-17.00,584.00,6750,20240312,-82.22,1073,20250311,11.84,1548,-22.48,20250107,1073,11.84,20250311,5720,-79.02,20240319,1073,11.84,20250311,0.00,N,066790,500,325 억,,251709,N,N,0,N,00,N 20250318,150619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1189,-6,5,-0.50,686670409,573885,60.06,1203,1212,1180,1553,837,1195,1196.53,0.79,40115,40115,1247,1220,1200,1173,1153,1211,1164,326,358,500,740,1,1,65152039,775,-69.94,2.04,12,0.88,-17.00,584.00,6750,20240312,-82.39,1073,20250311,10.81,1548,-23.19,20250107,1073,10.81,20250311,5720,-79.21,20240319,1073,10.81,20250311,0.00,N,066790,500,325 억,,252065,N,N,0,N,00,N 20250318,140617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1193,-2,5,-0.17,599848738,501176,52.45,1203,1212,1180,1553,837,1195,1196.88,0.81,46379,49405,1247,1220,1200,1173,1153,1211,1164,326,358,500,740,1,1,65152039,777,-70.18,2.04,12,0.77,-17.00,584.00,6750,20240312,-82.33,1073,20250311,11.18,1548,-22.93,20250107,1073,11.18,20250311,5720,-79.14,20240319,1073,11.18,20250311,0.00,N,066790,500,325 억,,258329,N,N,0,N,00,N diff --git a/066830/price/prices-20250301.csv b/066830/price/prices-20250301.csv index 4f41a879227d..efd00966a09e 100644 --- a/066830/price/prices-20250301.csv +++ b/066830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160618,57,100.00,KONEX,,,N,N,N,N, ,N,1396,-2,5,-0.14,1396,1,6.67,1396,1396,1396,1607,1189,1398,1396.00,0.00,0,0,1530,1464,1332,1266,1134,1497,1299,28,209,500,830,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250319,150619,57,100.00,KONEX,,,N,N,N,N, ,N,1396,-2,5,-0.14,1396,1,6.67,1396,1396,1396,1607,1189,1398,1396.00,0.00,0,0,1530,1464,1332,1266,1134,1497,1299,28,209,500,830,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250319,140621,57,100.00,KONEX,,,N,N,N,N, ,N,1396,-2,5,-0.14,1396,1,6.67,1396,1396,1396,1607,1189,1398,1396.00,0.00,0,0,1530,1464,1332,1266,1134,1497,1299,28,209,500,830,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250319,130619,57,100.00,KONEX,,,N,N,N,N, ,N,1396,-2,5,-0.14,1396,1,6.67,1396,1396,1396,1607,1189,1398,1396.00,0.00,0,0,1530,1464,1332,1266,1134,1497,1299,28,209,500,830,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250319,120618,57,100.00,KONEX,,,N,N,N,N, ,N,1396,-2,5,-0.14,1396,1,6.67,1396,1396,1396,1607,1189,1398,1396.00,0.00,0,0,1530,1464,1332,1266,1134,1497,1299,28,209,500,830,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250319,110619,57,100.00,KONEX,,,N,N,N,N, ,N,1398,0,3,0.00,0,0,0.00,0,0,0,1607,1189,1398,0.00,0.00,0,0,1530,1464,1332,1266,1134,1497,1299,28,209,500,830,1,1,5667180,79,-10.43,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.38,1100,20250114,27.09,1698,-17.67,20250131,1100,27.09,20250114,1899,-26.38,20240402,1100,27.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250319,100620,57,100.00,KONEX,,,N,N,N,N, ,N,1398,0,3,0.00,0,0,0.00,0,0,0,1607,1189,1398,0.00,0.00,0,0,1530,1464,1332,1266,1134,1497,1299,28,209,500,830,1,1,5667180,79,-10.43,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.38,1100,20250114,27.09,1698,-17.67,20250131,1100,27.09,20250114,1899,-26.38,20240402,1100,27.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250319,090621,57,100.00,KONEX,,,N,N,N,N, ,N,1398,0,3,0.00,0,0,0.00,0,0,0,1607,1189,1398,0.00,0.00,0,0,1530,1464,1332,1266,1134,1497,1299,28,209,500,830,1,1,5667180,79,-10.43,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.38,1100,20250114,27.09,1698,-17.67,20250131,1100,27.09,20250114,1899,-26.38,20240402,1100,27.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250318,160616,57,100.00,KONEX,,,N,N,N,N, ,N,1398,2,2,0.14,18898,15,1500.00,1200,1398,1200,1605,1187,1396,1259.87,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,79,-10.43,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.38,1100,20250114,27.09,1698,-17.67,20250131,1100,27.09,20250114,1899,-26.38,20240402,1100,27.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250318,150619,57,100.00,KONEX,,,N,N,N,N, ,N,1398,2,2,0.14,18898,15,1500.00,1200,1398,1200,1605,1187,1396,1259.87,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,79,-10.43,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.38,1100,20250114,27.09,1698,-17.67,20250131,1100,27.09,20250114,1899,-26.38,20240402,1100,27.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250318,140617,57,100.00,KONEX,,,N,N,N,N, ,N,1398,2,2,0.14,18898,15,1500.00,1200,1398,1200,1605,1187,1396,1259.87,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,79,-10.43,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.38,1100,20250114,27.09,1698,-17.67,20250131,1100,27.09,20250114,1899,-26.38,20240402,1100,27.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N diff --git a/066900/price/prices-20250301.csv b/066900/price/prices-20250301.csv index b5470bd13c41..8546a7acd4a8 100644 --- a/066900/price/prices-20250301.csv +++ b/066900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160618,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,60,2,2.53,137117194,56227,91.77,2370,2460,2370,3080,1660,2370,2438.64,0.22,0,703,2483,2426,2333,2276,2183,2455,2305,114,710,500,1650,5,1,22744503,553,-11.52,0.44,12,0.25,-211.00,5516.00,3210,20240312,-24.30,1873,20241206,29.74,2465,-1.42,20250217,1900,27.89,20250314,3185,-23.70,20240613,1873,29.74,20241206,0.28,N,066900,500,113 억,,51010,N,N,0,N,01,N +20250319,150619,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2425,55,2,2.32,133545859,54750,89.36,2370,2460,2370,3080,1660,2370,2439.19,0.22,0,548,2483,2426,2333,2276,2183,2455,2305,114,710,500,1650,5,1,22744503,552,-11.49,0.44,12,0.24,-211.00,5516.00,3210,20240312,-24.45,1873,20241206,29.47,2465,-1.62,20250217,1900,27.63,20250314,3185,-23.86,20240613,1873,29.47,20241206,0.28,N,066900,500,113 억,,51010,N,N,0,N,01,N +20250319,140621,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2425,55,2,2.32,129168524,52938,86.40,2370,2460,2370,3080,1660,2370,2440.00,0.22,0,370,2483,2426,2333,2276,2183,2455,2305,114,710,500,1650,5,1,22744503,552,-11.49,0.44,12,0.23,-211.00,5516.00,3210,20240312,-24.45,1873,20241206,29.47,2465,-1.62,20250217,1900,27.63,20250314,3185,-23.86,20240613,1873,29.47,20241206,0.28,N,066900,500,113 억,,51010,N,N,0,N,01,N +20250319,130619,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2425,55,2,2.32,128479059,52654,85.94,2370,2460,2370,3080,1660,2370,2440.06,0.22,0,370,2483,2426,2333,2276,2183,2455,2305,114,710,500,1650,5,1,22744503,552,-11.49,0.44,12,0.23,-211.00,5516.00,3210,20240312,-24.45,1873,20241206,29.47,2465,-1.62,20250217,1900,27.63,20250314,3185,-23.86,20240613,1873,29.47,20241206,0.28,N,066900,500,113 억,,51010,N,N,0,N,01,N +20250319,120619,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,70,2,2.95,103251114,42200,68.87,2370,2460,2370,3080,1660,2370,2446.71,0.22,0,-178,2483,2426,2333,2276,2183,2455,2305,114,710,500,1650,5,1,22744503,555,-11.56,0.44,12,0.19,-211.00,5516.00,3210,20240312,-23.99,1873,20241206,30.27,2465,-1.01,20250217,1900,28.42,20250314,3185,-23.39,20240613,1873,30.27,20241206,0.28,N,066900,500,113 억,,51010,N,N,0,N,01,N +20250319,110619,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,60,2,2.53,99340109,40589,66.25,2370,2460,2370,3080,1660,2370,2447.46,0.22,0,-243,2483,2426,2333,2276,2183,2455,2305,114,710,500,1650,5,1,22744503,553,-11.52,0.44,12,0.18,-211.00,5516.00,3210,20240312,-24.30,1873,20241206,29.74,2465,-1.42,20250217,1900,27.89,20250314,3185,-23.70,20240613,1873,29.74,20241206,0.28,N,066900,500,113 억,,51010,N,N,0,N,01,N +20250319,100620,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2445,75,2,3.16,88445775,36083,58.89,2370,2460,2370,3080,1660,2370,2451.18,0.22,0,-392,2483,2426,2333,2276,2183,2455,2305,114,710,500,1650,5,1,22744503,556,-11.59,0.44,12,0.16,-211.00,5516.00,3210,20240312,-23.83,1873,20241206,30.54,2465,-0.81,20250217,1900,28.68,20250314,3185,-23.23,20240613,1873,30.54,20241206,0.28,N,066900,500,113 억,,51010,N,N,0,N,01,N +20250319,090621,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,50,2,2.11,80529535,32805,53.54,2370,2460,2370,3080,1660,2370,2454.79,0.22,0,-222,2483,2426,2333,2276,2183,2455,2305,114,710,500,1650,5,1,22744503,550,-11.47,0.44,12,0.14,-211.00,5516.00,3210,20240312,-24.61,1873,20241206,29.20,2465,-1.83,20250217,1900,27.37,20250314,3185,-24.02,20240613,1873,29.20,20241206,0.28,N,066900,500,113 억,,51010,N,N,0,N,01,N 20250318,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,145,2,6.52,141430235,61241,58.28,2300,2390,2240,2890,1560,2225,2309.40,0.22,0,2336,2654,2439,2200,1985,1746,2547,2093,114,665,500,1550,5,1,22744503,539,-11.23,0.43,12,0.27,-211.00,5516.00,3210,20240312,-26.17,1873,20241206,26.53,2465,-3.85,20250217,1900,24.74,20250314,3185,-25.59,20240613,1873,26.53,20241206,0.29,N,066900,500,113 억,,50801,N,N,0,N,00,N 20250318,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,115,2,5.17,134426675,58277,55.46,2300,2390,2240,2890,1560,2225,2306.68,0.22,0,2136,2654,2439,2200,1985,1746,2547,2093,114,665,500,1550,5,1,22744503,532,-11.09,0.42,12,0.26,-211.00,5516.00,3210,20240312,-27.10,1873,20241206,24.93,2465,-5.07,20250217,1900,23.16,20250314,3185,-26.53,20240613,1873,24.93,20241206,0.29,N,066900,500,113 억,,50801,N,N,0,N,00,N 20250318,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,110,2,4.94,126025480,54695,52.05,2300,2390,2240,2890,1560,2225,2304.15,0.22,0,2165,2654,2439,2200,1985,1746,2547,2093,114,665,500,1550,5,1,22744503,531,-11.07,0.42,12,0.24,-211.00,5516.00,3210,20240312,-27.26,1873,20241206,24.67,2465,-5.27,20250217,1900,22.89,20250314,3185,-26.69,20240613,1873,24.67,20241206,0.29,N,066900,500,113 억,,50801,N,N,0,N,00,N diff --git a/066910/price/prices-20250301.csv b/066910/price/prices-20250301.csv index 57576102c46e..6c47b23220db 100644 --- a/066910/price/prices-20250301.csv +++ b/066910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,741,5,2,0.68,31602764,42745,46.49,730,746,726,956,516,736,739.33,0.00,0,3144,773,754,739,720,705,764,730,169,220,500,500,1,1,33784259,250,-1.89,1.13,12,0.13,-393.00,653.00,3628,20240320,-79.58,650,20250313,14.00,1179,-37.15,20250124,650,14.00,20250313,4060,-81.75,20240320,650,14.00,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250319,150619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,743,7,2,0.95,31126093,42102,45.79,730,746,726,956,516,736,739.30,0.00,0,3652,773,754,739,720,705,764,730,169,220,500,500,1,1,33784259,251,-1.89,1.14,12,0.12,-393.00,653.00,3628,20240320,-79.52,650,20250313,14.31,1179,-36.98,20250124,650,14.31,20250313,4060,-81.70,20240320,650,14.31,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250319,140621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,745,9,2,1.22,29482479,39890,43.38,730,746,726,956,516,736,739.09,0.00,0,2847,773,754,739,720,705,764,730,169,220,500,500,1,1,33784259,252,-1.90,1.14,12,0.12,-393.00,653.00,3628,20240320,-79.47,650,20250313,14.62,1179,-36.81,20250124,650,14.62,20250313,4060,-81.65,20240320,650,14.62,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250319,130619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,741,5,2,0.68,17854192,24279,26.40,730,745,726,956,516,736,735.38,0.00,0,1610,773,754,739,720,705,764,730,169,220,500,500,1,1,33784259,250,-1.89,1.13,12,0.07,-393.00,653.00,3628,20240320,-79.58,650,20250313,14.00,1179,-37.15,20250124,650,14.00,20250313,4060,-81.75,20240320,650,14.00,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250319,120619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,1,2,0.14,15328237,20874,22.70,730,742,726,956,516,736,734.32,0.00,0,1278,773,754,739,720,705,764,730,169,220,500,500,1,1,33784259,249,-1.88,1.13,12,0.06,-393.00,653.00,3628,20240320,-79.69,650,20250313,13.38,1179,-37.49,20250124,650,13.38,20250313,4060,-81.85,20240320,650,13.38,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250319,110619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,742,6,2,0.82,13004689,17724,19.27,730,742,726,956,516,736,733.73,0.00,0,1360,773,754,739,720,705,764,730,169,220,500,500,1,1,33784259,251,-1.89,1.14,12,0.05,-393.00,653.00,3628,20240320,-79.55,650,20250313,14.15,1179,-37.07,20250124,650,14.15,20250313,4060,-81.72,20240320,650,14.15,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250319,100620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,738,2,2,0.27,9164087,12524,13.62,730,742,726,956,516,736,731.72,0.00,0,-124,773,754,739,720,705,764,730,169,220,500,500,1,1,33784259,249,-1.88,1.13,12,0.04,-393.00,653.00,3628,20240320,-79.66,650,20250313,13.54,1179,-37.40,20250124,650,13.54,20250313,4060,-81.82,20240320,650,13.54,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250319,090622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-9,5,-1.22,865453,1186,1.29,730,735,726,956,516,736,729.72,0.00,0,-312,773,754,739,720,705,764,730,169,220,500,500,1,1,33784259,246,-1.85,1.11,12,0.00,-393.00,653.00,3628,20240320,-79.96,650,20250313,11.85,1179,-38.34,20250124,650,11.85,20250313,4060,-82.09,20240320,650,11.85,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250318,160617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,736,-23,5,-3.03,68081709,91953,87.60,724,758,724,986,532,759,740.40,0.00,0,-11882,781,770,748,737,715,775,742,169,227,500,510,1,1,33784259,249,-1.87,1.13,12,0.27,-393.00,653.00,3628,20240320,-79.71,650,20250313,13.23,1179,-37.57,20250124,650,13.23,20250313,4060,-81.87,20240320,650,13.23,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250318,150619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,-22,5,-2.90,66372927,89635,85.39,724,758,724,986,532,759,740.48,0.00,0,-11384,781,770,748,737,715,775,742,169,227,500,510,1,1,33784259,249,-1.88,1.13,12,0.27,-393.00,653.00,3628,20240320,-79.69,650,20250313,13.38,1179,-37.49,20250124,650,13.38,20250313,4060,-81.85,20240320,650,13.38,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250318,140618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,735,-24,5,-3.16,58816912,79355,75.60,724,758,724,986,532,759,741.19,0.00,0,-12782,781,770,748,737,715,775,742,169,227,500,510,1,1,33784259,248,-1.87,1.13,12,0.23,-393.00,653.00,3628,20240320,-79.74,650,20250313,13.08,1179,-37.66,20250124,650,13.08,20250313,4060,-81.90,20240320,650,13.08,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N diff --git a/066970/price/prices-20250301.csv b/066970/price/prices-20250301.csv index f993ab924936..0ffe79ab94ce 100644 --- a/066970/price/prices-20250301.csv +++ b/066970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160619,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,71600,-2100,5,-2.85,28694635750,394736,131.92,73600,74900,71600,95800,51600,73700,72695.08,17.08,0,-83767,78700,76200,74400,71900,70100,75300,71000,181,22100,500,51590,100,1,36297174,25989,-6.87,3.61,12,1.09,-10416.00,19859.00,199000,20240325,-64.02,70100,20250307,2.14,94000,-23.83,20250121,70100,2.14,20250307,199000,-64.02,20240325,70100,2.14,20250307,1.40,N,066970,500,181 억,,6200131,N,N,1357,N,00,N +20250319,150620,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,71650,-2050,5,-2.78,25632294550,352005,117.64,73600,74900,71600,95800,51600,73700,72817.88,17.08,0,-68623,78700,76200,74400,71900,70100,75300,71000,181,22100,500,51590,100,1,36297174,26007,-6.88,3.61,12,0.97,-10416.00,19859.00,199000,20240325,-63.99,70100,20250307,2.21,94000,-23.78,20250121,70100,2.21,20250307,199000,-63.99,20240325,70100,2.21,20250307,1.40,N,066970,500,181 억,,6200131,N,N,1322,N,00,N +20250319,140621,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,72200,-1500,5,-2.04,19588012850,267988,89.56,73600,74900,72100,95800,51600,73700,73092.78,17.08,0,-52209,78700,76200,74400,71900,70100,75300,71000,181,22100,500,51590,100,1,36297174,26207,-6.93,3.64,12,0.74,-10416.00,19859.00,199000,20240325,-63.72,70100,20250307,3.00,94000,-23.19,20250121,70100,3.00,20250307,199000,-63.72,20240325,70100,3.00,20250307,1.40,N,066970,500,181 억,,6200131,N,N,1322,N,00,N +20250319,130620,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,72500,-1200,5,-1.63,16535636050,225795,75.46,73600,74900,72300,95800,51600,73700,73232.87,17.08,0,-41241,78700,76200,74400,71900,70100,75300,71000,181,22100,500,51590,100,1,36297174,26315,-6.96,3.65,12,0.62,-10416.00,19859.00,199000,20240325,-63.57,70100,20250307,3.42,94000,-22.87,20250121,70100,3.42,20250307,199000,-63.57,20240325,70100,3.42,20250307,1.40,N,066970,500,181 억,,6200131,N,N,1322,N,00,N +20250319,120619,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,72400,-1300,5,-1.76,14357743650,195734,65.41,73600,74900,72300,95800,51600,73700,73353.27,17.08,0,-35264,78700,76200,74400,71900,70100,75300,71000,181,22100,500,51590,100,1,36297174,26279,-6.95,3.65,12,0.54,-10416.00,19859.00,199000,20240325,-63.62,70100,20250307,3.28,94000,-22.98,20250121,70100,3.28,20250307,199000,-63.62,20240325,70100,3.28,20250307,1.40,N,066970,500,181 억,,6200131,N,N,1322,N,00,N +20250319,110619,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,72700,-1000,5,-1.36,11503822150,156394,52.27,73600,74900,72600,95800,51600,73700,73556.63,17.08,0,-20088,78700,76200,74400,71900,70100,75300,71000,181,22100,500,51590,100,1,36297174,26388,-6.98,3.66,12,0.43,-10416.00,19859.00,199000,20240325,-63.47,70100,20250307,3.71,94000,-22.66,20250121,70100,3.71,20250307,199000,-63.47,20240325,70100,3.71,20250307,1.40,N,066970,500,181 억,,6200131,N,N,1322,N,00,N +20250319,100621,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73700,0,3,0.00,7063531700,95626,31.96,73600,74900,73000,95800,51600,73700,73866.30,17.08,0,6335,78700,76200,74400,71900,70100,75300,71000,181,22100,500,51590,100,1,36297174,26751,-7.08,3.71,12,0.26,-10416.00,19859.00,199000,20240325,-62.96,70100,20250307,5.14,94000,-21.60,20250121,70100,5.14,20250307,199000,-62.96,20240325,70100,5.14,20250307,1.40,N,066970,500,181 억,,6200131,N,N,1322,N,00,N +20250319,090622,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,74600,900,2,1.22,1535361050,20776,6.94,73600,74600,73000,95800,51600,73700,73901.10,17.08,0,5943,78700,76200,74400,71900,70100,75300,71000,181,22100,500,51590,100,1,36297174,27078,-7.16,3.76,12,0.06,-10416.00,19859.00,199000,20240325,-62.51,70100,20250307,6.42,94000,-20.64,20250121,70100,6.42,20250307,199000,-62.51,20240325,70100,6.42,20250307,1.40,N,066970,500,181 억,,6200131,N,N,1322,N,00,N 20250318,160617,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73700,-600,5,-0.81,21970561700,296423,140.55,74500,76900,72600,96500,52100,74300,74119.20,17.07,0,-49399,77433,75866,74633,73066,71833,76650,73850,181,22200,500,52010,100,1,36297174,26751,-7.08,3.71,12,0.82,-10416.00,19859.00,199000,20240325,-62.96,70100,20250307,5.14,94000,-21.60,20250121,70100,5.14,20250307,199000,-62.96,20240325,70100,5.14,20250307,1.41,N,066970,500,181 억,,6194430,N,N,1322,N,00,N 20250318,150620,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73600,-700,5,-0.94,20956691600,282661,134.02,74500,76900,72600,96500,52100,74300,74140.71,17.07,0,-51664,77433,75866,74633,73066,71833,76650,73850,181,22200,500,52010,100,1,36297174,26715,-7.07,3.71,12,0.78,-10416.00,19859.00,199000,20240325,-63.02,70100,20250307,4.99,94000,-21.70,20250121,70100,4.99,20250307,199000,-63.02,20240325,70100,4.99,20250307,1.41,N,066970,500,181 억,,6194430,N,N,2020,N,00,N 20250318,140618,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73500,-800,5,-1.08,18812817700,253537,120.21,74500,76900,72600,96500,52100,74300,74201.46,17.07,0,-47251,77433,75866,74633,73066,71833,76650,73850,181,22200,500,52010,100,1,36297174,26678,-7.06,3.70,12,0.70,-10416.00,19859.00,199000,20240325,-63.07,70100,20250307,4.85,94000,-21.81,20250121,70100,4.85,20250307,199000,-63.07,20240325,70100,4.85,20250307,1.41,N,066970,500,181 억,,6194430,N,N,2020,N,00,N diff --git a/066980/price/prices-20250301.csv b/066980/price/prices-20250301.csv index c9ed68a2d512..4108f49809c3 100644 --- a/066980/price/prices-20250301.csv +++ b/066980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1218,1,2,0.08,286556052,235838,140.00,1217,1242,1189,1582,852,1217,1215.05,1.53,0,38359,1253,1235,1220,1202,1187,1227,1194,260,365,500,750,1,1,51935125,633,67.67,0.47,12,0.45,18.00,2605.00,3970,20240315,-69.32,1110,20250313,9.73,1926,-36.76,20250206,1110,9.73,20250313,3665,-66.77,20240325,1110,9.73,20250313,0.73,N,066980,500,259 억,,794342,N,N,0,N,00,N +20250319,150620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1213,-4,5,-0.33,279965876,230419,136.78,1217,1242,1189,1582,852,1217,1215.03,1.53,0,42513,1253,1235,1220,1202,1187,1227,1194,260,365,500,750,1,1,51935125,630,67.39,0.47,12,0.44,18.00,2605.00,3970,20240315,-69.45,1110,20250313,9.28,1926,-37.02,20250206,1110,9.28,20250313,3665,-66.90,20240325,1110,9.28,20250313,0.73,N,066980,500,259 억,,794342,N,N,0,N,00,N +20250319,140622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1218,1,2,0.08,264573057,217744,129.25,1217,1242,1189,1582,852,1217,1215.06,1.53,0,41089,1253,1235,1220,1202,1187,1227,1194,260,365,500,750,1,1,51935125,633,67.67,0.47,12,0.42,18.00,2605.00,3970,20240315,-69.32,1110,20250313,9.73,1926,-36.76,20250206,1110,9.73,20250313,3665,-66.77,20240325,1110,9.73,20250313,0.73,N,066980,500,259 억,,794342,N,N,0,N,00,N +20250319,130620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1233,16,2,1.31,231661809,190816,113.27,1217,1242,1189,1582,852,1217,1214.06,1.53,0,36678,1253,1235,1220,1202,1187,1227,1194,260,365,500,750,1,1,51935125,640,68.50,0.47,12,0.37,18.00,2605.00,3970,20240315,-68.94,1110,20250313,11.08,1926,-35.98,20250206,1110,11.08,20250313,3665,-66.36,20240325,1110,11.08,20250313,0.73,N,066980,500,259 억,,794342,N,N,0,N,00,N +20250319,120620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1239,22,2,1.81,206982316,170744,101.36,1217,1242,1189,1582,852,1217,1212.24,1.53,0,37267,1253,1235,1220,1202,1187,1227,1194,260,365,500,750,1,1,51935125,643,68.83,0.48,12,0.33,18.00,2605.00,3970,20240315,-68.79,1110,20250313,11.62,1926,-35.67,20250206,1110,11.62,20250313,3665,-66.19,20240325,1110,11.62,20250313,0.73,N,066980,500,259 억,,794342,N,N,0,N,00,N +20250319,110620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1205,-12,5,-0.99,127333529,106044,62.95,1217,1226,1189,1582,852,1217,1200.76,1.53,0,9726,1253,1235,1220,1202,1187,1227,1194,260,365,500,750,1,1,51935125,626,66.94,0.46,12,0.20,18.00,2605.00,3970,20240315,-69.65,1110,20250313,8.56,1926,-37.44,20250206,1110,8.56,20250313,3665,-67.12,20240325,1110,8.56,20250313,0.73,N,066980,500,259 억,,794342,N,N,0,N,00,N +20250319,100621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1210,-7,5,-0.58,104156366,86818,51.54,1217,1226,1189,1582,852,1217,1199.71,1.53,0,9348,1253,1235,1220,1202,1187,1227,1194,260,365,500,750,1,1,51935125,628,67.22,0.46,12,0.17,18.00,2605.00,3970,20240315,-69.52,1110,20250313,9.01,1926,-37.18,20250206,1110,9.01,20250313,3665,-66.98,20240325,1110,9.01,20250313,0.73,N,066980,500,259 억,,794342,N,N,0,N,00,N +20250319,090622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1200,-17,5,-1.40,32974210,27426,16.28,1217,1226,1200,1582,852,1217,1202.29,1.53,0,2912,1253,1235,1220,1202,1187,1227,1194,260,365,500,750,1,1,51935125,623,66.67,0.46,12,0.05,18.00,2605.00,3970,20240315,-69.77,1110,20250313,8.11,1926,-37.69,20250206,1110,8.11,20250313,3665,-67.26,20240325,1110,8.11,20250313,0.73,N,066980,500,259 억,,794342,N,N,0,N,00,N 20250318,160617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1217,-9,5,-0.73,204313149,168459,70.48,1226,1238,1205,1593,859,1226,1212.84,1.59,0,-30034,1271,1248,1224,1201,1177,1260,1213,260,367,500,760,1,1,51935125,632,67.61,0.47,12,0.32,18.00,2605.00,3970,20240315,-69.35,1110,20250313,9.64,1926,-36.81,20250206,1110,9.64,20250313,3665,-66.79,20240325,1110,9.64,20250313,0.73,N,066980,500,259 억,,824374,N,N,0,N,00,N 20250318,150620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1208,-18,5,-1.47,182652434,150549,62.99,1226,1238,1206,1593,859,1226,1213.24,1.59,0,-29181,1271,1248,1224,1201,1177,1260,1213,260,367,500,760,1,1,51935125,627,67.11,0.46,12,0.29,18.00,2605.00,3970,20240315,-69.57,1110,20250313,8.83,1926,-37.28,20250206,1110,8.83,20250313,3665,-67.04,20240325,1110,8.83,20250313,0.73,N,066980,500,259 억,,824374,N,N,0,N,00,N 20250318,140619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1212,-14,5,-1.14,165312209,136225,57.00,1226,1238,1206,1593,859,1226,1213.52,1.59,0,-25143,1271,1248,1224,1201,1177,1260,1213,260,367,500,760,1,1,51935125,629,67.33,0.47,12,0.26,18.00,2605.00,3970,20240315,-69.47,1110,20250313,9.19,1926,-37.07,20250206,1110,9.19,20250313,3665,-66.93,20240325,1110,9.19,20250313,0.73,N,066980,500,259 억,,824374,N,N,0,N,00,N diff --git a/067000/price/prices-20250301.csv b/067000/price/prices-20250301.csv index 401d5fe2aee9..4b1d04fd816b 100644 --- a/067000/price/prices-20250301.csv +++ b/067000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160619,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1614,4,2,0.25,46296342,28869,38.56,1614,1617,1595,2090,1127,1610,1603.67,1.45,0,-10812,1646,1628,1614,1596,1582,1621,1589,354,480,500,1150,1,1,69903446,1128,20.43,1.06,12,0.04,79.00,1517.00,3020,20240327,-46.56,1300,20241115,24.15,1730,-6.71,20250115,1451,11.23,20250203,3020,-46.56,20240327,1300,24.15,20241115,1.76,N,067000,500,353 억,,1014998,N,N,9,N,00,N +20250319,150620,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1605,-5,5,-0.31,42179092,26316,35.15,1614,1617,1595,2090,1127,1610,1602.79,1.45,0,-10191,1646,1628,1614,1596,1582,1621,1589,354,480,500,1150,1,1,69903446,1122,20.32,1.06,12,0.04,79.00,1517.00,3020,20240327,-46.85,1300,20241115,23.46,1730,-7.23,20250115,1451,10.61,20250203,3020,-46.85,20240327,1300,23.46,20241115,1.76,N,067000,500,353 억,,1014998,N,N,958,N,00,N +20250319,140622,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1598,-12,5,-0.75,38870738,24251,32.39,1614,1617,1595,2090,1127,1610,1602.85,1.45,0,-8292,1646,1628,1614,1596,1582,1621,1589,354,480,500,1150,1,1,69903446,1117,20.23,1.05,12,0.03,79.00,1517.00,3020,20240327,-47.09,1300,20241115,22.92,1730,-7.63,20250115,1451,10.13,20250203,3020,-47.09,20240327,1300,22.92,20241115,1.76,N,067000,500,353 억,,1014998,N,N,958,N,00,N +20250319,130620,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1601,-9,5,-0.56,32810518,20463,27.33,1614,1617,1595,2090,1127,1610,1603.41,1.45,0,-7123,1646,1628,1614,1596,1582,1621,1589,354,480,500,1150,1,1,69903446,1119,20.27,1.06,12,0.03,79.00,1517.00,3020,20240327,-46.99,1300,20241115,23.15,1730,-7.46,20250115,1451,10.34,20250203,3020,-46.99,20240327,1300,23.15,20241115,1.76,N,067000,500,353 억,,1014998,N,N,958,N,00,N +20250319,120620,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1607,-3,5,-0.19,29076589,18133,24.22,1614,1617,1600,2090,1127,1610,1603.52,1.45,0,-6035,1646,1628,1614,1596,1582,1621,1589,354,480,500,1150,1,1,69903446,1123,20.34,1.06,12,0.03,79.00,1517.00,3020,20240327,-46.79,1300,20241115,23.62,1730,-7.11,20250115,1451,10.75,20250203,3020,-46.79,20240327,1300,23.62,20241115,1.76,N,067000,500,353 억,,1014998,N,N,958,N,00,N +20250319,110620,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1608,-2,5,-0.12,15176393,9457,12.63,1614,1617,1600,2090,1127,1610,1604.78,1.45,0,-5647,1646,1628,1614,1596,1582,1621,1589,354,480,500,1150,1,1,69903446,1124,20.35,1.06,12,0.01,79.00,1517.00,3020,20240327,-46.75,1300,20241115,23.69,1730,-7.05,20250115,1451,10.82,20250203,3020,-46.75,20240327,1300,23.69,20241115,1.76,N,067000,500,353 억,,1014998,N,N,958,N,00,N +20250319,100621,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1603,-7,5,-0.43,5607775,3485,4.65,1614,1617,1601,2090,1127,1610,1609.12,1.45,0,-593,1646,1628,1614,1596,1582,1621,1589,354,480,500,1150,1,1,69903446,1121,20.29,1.06,12,0.00,79.00,1517.00,3020,20240327,-46.92,1300,20241115,23.31,1730,-7.34,20250115,1451,10.48,20250203,3020,-46.92,20240327,1300,23.31,20241115,1.76,N,067000,500,353 억,,1014998,N,N,958,N,00,N +20250319,090622,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1617,7,2,0.43,306534,190,0.25,1614,1617,1610,2090,1127,1610,1613.34,1.45,0,-88,1646,1628,1614,1596,1582,1621,1589,354,480,500,1150,1,1,69903446,1130,20.47,1.07,12,0.00,79.00,1517.00,3020,20240327,-46.46,1300,20241115,24.38,1730,-6.53,20250115,1451,11.44,20250203,3020,-46.46,20240327,1300,24.38,20241115,1.76,N,067000,500,353 억,,1014998,N,N,958,N,00,N 20250318,160618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1610,-14,5,-0.86,120478348,74735,182.68,1614,1632,1600,2110,1137,1624,1612.07,1.49,0,-45073,1676,1650,1616,1590,1556,1663,1603,354,486,500,1160,1,1,69903446,1125,20.38,1.06,12,0.11,79.00,1517.00,3020,20240327,-46.69,1300,20241115,23.85,1730,-6.94,20250115,1451,10.96,20250203,3020,-46.69,20240327,1300,23.85,20241115,1.75,N,067000,500,353 억,,1043764,N,N,958,N,00,N 20250318,150620,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1614,-10,5,-0.62,114752744,71168,173.96,1614,1632,1600,2110,1137,1624,1612.42,1.49,0,-43168,1676,1650,1616,1590,1556,1663,1603,354,486,500,1160,1,1,69903446,1128,20.43,1.06,12,0.10,79.00,1517.00,3020,20240327,-46.56,1300,20241115,24.15,1730,-6.71,20250115,1451,11.23,20250203,3020,-46.56,20240327,1300,24.15,20241115,1.75,N,067000,500,353 억,,1043764,N,N,189,N,00,N 20250318,140619,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1622,-2,5,-0.12,67218890,41525,101.50,1614,1632,1607,2110,1137,1624,1618.76,1.49,0,-22043,1676,1650,1616,1590,1556,1663,1603,354,486,500,1160,1,1,69903446,1134,20.53,1.07,12,0.06,79.00,1517.00,3020,20240327,-46.29,1300,20241115,24.77,1730,-6.24,20250115,1451,11.78,20250203,3020,-46.29,20240327,1300,24.77,20241115,1.75,N,067000,500,353 억,,1043764,N,N,189,N,00,N diff --git a/067010/price/prices-20250301.csv b/067010/price/prices-20250301.csv index 4ed6085b16d4..bdc662369a6c 100644 --- a/067010/price/prices-20250301.csv +++ b/067010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-30,5,-1.03,33309460,11507,50.76,2910,2930,2875,3780,2040,2910,2894.71,1.16,0,1097,2953,2931,2898,2876,2843,2942,2887,68,870,500,2150,5,1,12294000,354,13.46,0.62,03,0.09,214.00,4620.00,3710,20240307,-22.37,2660,20240911,8.27,3390,-15.04,20250210,2770,3.97,20250203,3710,-22.37,20240327,2660,8.27,20240911,1.13,N,067010,500,68 억,,142643,N,N,0,N,00,N +20250319,150621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2897,-13,5,-0.45,32033135,11064,48.81,2910,2930,2875,3780,2040,2910,2895.26,1.16,0,1502,2953,2931,2898,2876,2843,2942,2887,68,870,500,2150,5,1,12294000,356,13.54,0.63,03,0.09,214.00,4620.00,3710,20240307,-21.91,2660,20240911,8.91,3390,-14.54,20250210,2770,4.58,20250203,3710,-21.91,20240327,2660,8.91,20240911,1.13,N,067010,500,68 억,,142643,N,N,0,N,00,N +20250319,140622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,0,3,0.00,16389690,5650,24.93,2910,2930,2890,3780,2040,2910,2900.83,1.16,0,344,2953,2931,2898,2876,2843,2942,2887,68,870,500,2150,5,1,12294000,358,13.60,0.63,03,0.05,214.00,4620.00,3710,20240307,-21.56,2660,20240911,9.40,3390,-14.16,20250210,2770,5.05,20250203,3710,-21.56,20240327,2660,9.40,20240911,1.13,N,067010,500,68 억,,142643,N,N,0,N,00,N +20250319,130620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2925,15,2,0.52,14706600,5069,22.36,2910,2930,2890,3780,2040,2910,2901.28,1.16,0,345,2953,2931,2898,2876,2843,2942,2887,68,870,500,2150,5,1,12294000,360,13.67,0.63,03,0.04,214.00,4620.00,3710,20240307,-21.16,2660,20240911,9.96,3390,-13.72,20250210,2770,5.60,20250203,3710,-21.16,20240327,2660,9.96,20240911,1.13,N,067010,500,68 억,,142643,N,N,0,N,00,N +20250319,120620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,0,3,0.00,9674175,3329,14.69,2910,2930,2890,3780,2040,2910,2906.03,1.16,0,386,2953,2931,2898,2876,2843,2942,2887,68,870,500,2150,5,1,12294000,358,13.60,0.63,03,0.03,214.00,4620.00,3710,20240307,-21.56,2660,20240911,9.40,3390,-14.16,20250210,2770,5.05,20250203,3710,-21.56,20240327,2660,9.40,20240911,1.13,N,067010,500,68 억,,142643,N,N,0,N,00,N +20250319,110620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,-10,5,-0.34,6265255,2151,9.49,2910,2930,2895,3780,2040,2910,2912.72,1.16,0,328,2953,2931,2898,2876,2843,2942,2887,68,870,500,2150,5,1,12294000,357,13.55,0.63,03,0.02,214.00,4620.00,3710,20240307,-21.83,2660,20240911,9.02,3390,-14.45,20250210,2770,4.69,20250203,3710,-21.83,20240327,2660,9.02,20240911,1.13,N,067010,500,68 억,,142643,N,N,0,N,00,N +20250319,100621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,20,2,0.69,2641495,905,3.99,2910,2930,2900,3780,2040,2910,2918.78,1.16,0,179,2953,2931,2898,2876,2843,2942,2887,68,870,500,2150,5,1,12294000,360,13.69,0.63,03,0.01,214.00,4620.00,3710,20240307,-21.02,2660,20240911,10.15,3390,-13.57,20250210,2770,5.78,20250203,3710,-21.02,20240327,2660,10.15,20240911,1.13,N,067010,500,68 억,,142643,N,N,0,N,00,N +20250319,090623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,0,3,0.00,165870,57,0.25,2910,2910,2910,3780,2040,2910,2910.00,1.16,0,-8,2953,2931,2898,2876,2843,2942,2887,68,870,500,2150,5,1,12294000,358,13.60,0.63,03,0.00,214.00,4620.00,3710,20240307,-21.56,2660,20240911,9.40,3390,-14.16,20250210,2770,5.05,20250203,3710,-21.56,20240327,2660,9.40,20240911,1.13,N,067010,500,68 억,,142643,N,N,0,N,00,N 20250318,160618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,30,2,1.04,65256816,22668,48.56,2870,2920,2865,3740,2020,2880,2878.81,1.17,0,-1693,3006,2942,2896,2832,2786,2920,2810,68,860,500,2130,5,1,12294000,358,13.60,0.63,03,0.18,214.00,4620.00,3725,20240306,-21.88,2660,20240911,9.40,3390,-14.16,20250210,2770,5.05,20250203,3710,-21.56,20240327,2660,9.40,20240911,1.12,N,067010,500,68 억,,144382,N,N,0,N,00,N 20250318,150621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,30,2,1.04,64619636,22449,48.09,2870,2920,2865,3740,2020,2880,2878.51,1.17,0,-1664,3006,2942,2896,2832,2786,2920,2810,68,860,500,2130,5,1,12294000,358,13.60,0.63,03,0.18,214.00,4620.00,3725,20240306,-21.88,2660,20240911,9.40,3390,-14.16,20250210,2770,5.05,20250203,3710,-21.56,20240327,2660,9.40,20240911,1.12,N,067010,500,68 억,,144382,N,N,0,N,00,N 20250318,140619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,35,2,1.22,57085711,19852,42.53,2870,2920,2865,3740,2020,2880,2875.56,1.17,0,-1122,3006,2942,2896,2832,2786,2920,2810,68,860,500,2130,5,1,12294000,358,13.62,0.63,03,0.16,214.00,4620.00,3725,20240306,-21.74,2660,20240911,9.59,3390,-14.01,20250210,2770,5.23,20250203,3710,-21.43,20240327,2660,9.59,20240911,1.12,N,067010,500,68 억,,144382,N,N,0,N,00,N diff --git a/067080/price/prices-20250301.csv b/067080/price/prices-20250301.csv index 8e5ab5e3971b..61f9af820499 100644 --- a/067080/price/prices-20250301.csv +++ b/067080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,-310,5,-1.89,15702057985,968908,40.85,16600,16680,15830,21350,11510,16440,16205.80,0.68,0,-32964,17286,16862,16466,16042,15646,16665,15845,93,4910,500,10520,10,1,18616650,3003,-260.16,3.64,12,5.20,-62.00,4426.00,24150,20241016,-33.21,8290,20240805,94.57,17860,-9.69,20250317,9960,61.95,20250213,24150,-33.21,20241016,8290,94.57,20240805,5.41,N,067080,500,93 억,,126597,N,N,6,N,00,N +20250319,150621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,-310,5,-1.89,14610549175,901302,38.00,16600,16680,15830,21350,11510,16440,16210.29,0.68,0,-35285,17286,16862,16466,16042,15646,16665,15845,93,4910,500,10520,10,1,18616650,3003,-260.16,3.64,12,4.84,-62.00,4426.00,24150,20241016,-33.21,8290,20240805,94.57,17860,-9.69,20250317,9960,61.95,20250213,24150,-33.21,20241016,8290,94.57,20240805,5.41,N,067080,500,93 억,,126597,N,N,869,N,00,N +20250319,140623,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15900,-540,5,-3.28,12566468355,773949,32.63,16600,16680,15900,21350,11510,16440,16236.61,0.68,0,-40343,17286,16862,16466,16042,15646,16665,15845,93,4910,500,10520,10,1,18616650,2960,-256.45,3.59,12,4.16,-62.00,4426.00,24150,20241016,-34.16,8290,20240805,91.80,17860,-10.97,20250317,9960,59.64,20250213,24150,-34.16,20241016,8290,91.80,20240805,5.41,N,067080,500,93 억,,126597,N,N,869,N,00,N +20250319,130621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16050,-390,5,-2.37,11151899075,685554,28.90,16600,16680,15990,21350,11510,16440,16266.79,0.68,0,-35060,17286,16862,16466,16042,15646,16665,15845,93,4910,500,10520,10,1,18616650,2988,-258.87,3.63,12,3.68,-62.00,4426.00,24150,20241016,-33.54,8290,20240805,93.61,17860,-10.13,20250317,9960,61.14,20250213,24150,-33.54,20241016,8290,93.61,20240805,5.41,N,067080,500,93 억,,126597,N,N,869,N,00,N +20250319,120620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,-340,5,-2.07,10331353830,634485,26.75,16600,16680,15990,21350,11510,16440,16282.86,0.68,0,-25609,17286,16862,16466,16042,15646,16665,15845,93,4910,500,10520,10,1,18616650,2997,-259.68,3.64,12,3.41,-62.00,4426.00,24150,20241016,-33.33,8290,20240805,94.21,17860,-9.85,20250317,9960,61.65,20250213,24150,-33.33,20241016,8290,94.21,20240805,5.41,N,067080,500,93 억,,126597,N,N,869,N,00,N +20250319,110621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16140,-300,5,-1.82,8997578220,551585,23.26,16600,16680,15990,21350,11510,16440,16312.04,0.68,0,-42589,17286,16862,16466,16042,15646,16665,15845,93,4910,500,10520,10,1,18616650,3005,-260.32,3.65,12,2.96,-62.00,4426.00,24150,20241016,-33.17,8290,20240805,94.69,17860,-9.63,20250317,9960,62.05,20250213,24150,-33.17,20241016,8290,94.69,20240805,5.41,N,067080,500,93 억,,126597,N,N,869,N,00,N +20250319,100622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16470,30,2,0.18,6424694170,392511,16.55,16600,16680,16120,21350,11510,16440,16368.04,0.68,0,-22389,17286,16862,16466,16042,15646,16665,15845,93,4910,500,10520,10,1,18616650,3066,-265.65,3.72,12,2.11,-62.00,4426.00,24150,20241016,-31.80,8290,20240805,98.67,17860,-7.78,20250317,9960,65.36,20250213,24150,-31.80,20241016,8290,98.67,20240805,5.41,N,067080,500,93 억,,126597,N,N,869,N,00,N +20250319,090623,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,-310,5,-1.89,2215965140,135039,5.69,16600,16680,16120,21350,11510,16440,16409.63,0.68,0,-21915,17286,16862,16466,16042,15646,16665,15845,93,4910,500,10520,10,1,18616650,3003,-260.16,3.64,12,0.73,-62.00,4426.00,24150,20241016,-33.21,8290,20240805,94.57,17860,-9.69,20250317,9960,61.95,20250213,24150,-33.21,20241016,8290,94.57,20240805,5.41,N,067080,500,93 억,,126597,N,N,869,N,00,N 20250318,160618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16440,40,2,0.24,38569661885,2338666,15.39,16730,16890,16070,21300,11480,16400,16492.30,0.49,0,24425,19406,17902,16356,14852,13306,18655,15605,93,4900,500,10490,10,1,18616650,3061,-265.16,3.71,12,12.56,-62.00,4426.00,24150,20241016,-31.93,8290,20240805,98.31,17860,-7.95,20250317,9960,65.06,20250213,24150,-31.93,20241016,8290,98.31,20240805,5.61,N,067080,500,93 억,,91090,N,N,869,N,00,N 20250318,150621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16430,30,2,0.18,36516711815,2213934,14.57,16730,16890,16070,21300,11480,16400,16494.09,0.49,0,41159,19406,17902,16356,14852,13306,18655,15605,93,4900,500,10490,10,1,18616650,3059,-265.00,3.71,12,11.89,-62.00,4426.00,24150,20241016,-31.97,8290,20240805,98.19,17860,-8.01,20250317,9960,64.96,20250213,24150,-31.97,20241016,8290,98.19,20240805,5.61,N,067080,500,93 억,,91090,N,N,208,N,00,N 20250318,140619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16390,-10,5,-0.06,34753034230,2106577,13.86,16730,16890,16070,21300,11480,16400,16497.45,0.49,0,28452,19406,17902,16356,14852,13306,18655,15605,93,4900,500,10490,10,1,18616650,3051,-264.35,3.70,12,11.32,-62.00,4426.00,24150,20241016,-32.13,8290,20240805,97.71,17860,-8.23,20250317,9960,64.56,20250213,24150,-32.13,20241016,8290,97.71,20240805,5.61,N,067080,500,93 억,,91090,N,N,208,N,00,N diff --git a/067160/price/prices-20250301.csv b/067160/price/prices-20250301.csv index a4b5e45c9ee9..cc4ae7cb7254 100644 --- a/067160/price/prices-20250301.csv +++ b/067160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160620,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86400,2100,2,2.49,9256335400,107469,297.62,84500,86900,84000,109500,59100,84300,86130.04,35.53,0,-7599,86766,85532,84766,83532,82766,85150,83150,57,25200,500,60690,100,1,11494767,9931,13.31,2.97,12,0.93,6489.00,29091.00,143800,20240711,-39.92,78600,20250131,9.92,135900,-36.42,20250206,78600,9.92,20250131,143800,-39.92,20240711,78600,9.92,20250131,1.99,N,067160,500,57 억,,4084322,N,N,2,N,00,N +20250319,150621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86700,2400,2,2.85,8534495600,99134,274.53,84500,86900,84000,109500,59100,84300,86090.50,35.53,0,-5460,86766,85532,84766,83532,82766,85150,83150,57,25200,500,60690,100,1,11494767,9966,13.36,2.98,12,0.86,6489.00,29091.00,143800,20240711,-39.71,78600,20250131,10.31,135900,-36.20,20250206,78600,10.31,20250131,143800,-39.71,20240711,78600,10.31,20250131,1.99,N,067160,500,57 억,,4084322,N,N,11,N,00,N +20250319,140623,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86300,2000,2,2.37,6514987050,75821,209.97,84500,86600,84000,109500,59100,84300,85925.89,35.53,0,476,86766,85532,84766,83532,82766,85150,83150,57,25200,500,60690,100,1,11494767,9920,13.30,2.97,12,0.66,6489.00,29091.00,143800,20240711,-39.99,78600,20250131,9.80,135900,-36.50,20250206,78600,9.80,20250131,143800,-39.99,20240711,78600,9.80,20250131,1.99,N,067160,500,57 억,,4084322,N,N,11,N,00,N +20250319,130621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86300,2000,2,2.37,5064982050,59024,163.46,84500,86400,84000,109500,59100,84300,85812.25,35.53,0,1283,86766,85532,84766,83532,82766,85150,83150,57,25200,500,60690,100,1,11494767,9920,13.30,2.97,12,0.51,6489.00,29091.00,143800,20240711,-39.99,78600,20250131,9.80,135900,-36.50,20250206,78600,9.80,20250131,143800,-39.99,20240711,78600,9.80,20250131,1.99,N,067160,500,57 억,,4084322,N,N,11,N,00,N +20250319,120621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86100,1800,2,2.14,4227552700,49309,136.55,84500,86400,84000,109500,59100,84300,85735.92,35.53,0,2489,86766,85532,84766,83532,82766,85150,83150,57,25200,500,60690,100,1,11494767,9897,13.27,2.96,12,0.43,6489.00,29091.00,143800,20240711,-40.13,78600,20250131,9.54,135900,-36.64,20250206,78600,9.54,20250131,143800,-40.13,20240711,78600,9.54,20250131,1.99,N,067160,500,57 억,,4084322,N,N,11,N,00,N +20250319,110621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86200,1900,2,2.25,3215032500,37564,104.03,84500,86300,84000,109500,59100,84300,85588.13,35.53,0,190,86766,85532,84766,83532,82766,85150,83150,57,25200,500,60690,100,1,11494767,9908,13.28,2.96,12,0.33,6489.00,29091.00,143800,20240711,-40.06,78600,20250131,9.67,135900,-36.57,20250206,78600,9.67,20250131,143800,-40.06,20240711,78600,9.67,20250131,1.99,N,067160,500,57 억,,4084322,N,N,11,N,00,N +20250319,100622,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85600,1300,2,1.54,2071792400,24251,67.16,84500,86300,84000,109500,59100,84300,85431.22,35.53,0,-2198,86766,85532,84766,83532,82766,85150,83150,57,25200,500,60690,100,1,11494767,9840,13.19,2.94,12,0.21,6489.00,29091.00,143800,20240711,-40.47,78600,20250131,8.91,135900,-37.01,20250206,78600,8.91,20250131,143800,-40.47,20240711,78600,8.91,20250131,1.99,N,067160,500,57 억,,4084322,N,N,11,N,00,N +20250319,090623,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84900,600,2,0.71,179200200,2116,5.86,84500,85100,84000,109500,59100,84300,84688.19,35.53,0,13,86766,85532,84766,83532,82766,85150,83150,57,25200,500,60690,100,1,11494767,9759,13.08,2.92,12,0.02,6489.00,29091.00,143800,20240711,-40.96,78600,20250131,8.02,135900,-37.53,20250206,78600,8.02,20250131,143800,-40.96,20240711,78600,8.02,20250131,1.99,N,067160,500,57 억,,4084322,N,N,11,N,00,N 20250318,160618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84300,-500,5,-0.59,3056574200,36110,57.74,86000,86000,84000,110200,59400,84800,84647.15,35.62,0,-9128,86733,85766,84633,83666,82533,86250,84150,57,25400,500,61050,100,1,11494767,9690,12.99,2.90,12,0.31,6489.00,29091.00,143800,20240711,-41.38,78600,20250131,7.25,135900,-37.97,20250206,78600,7.25,20250131,143800,-41.38,20240711,78600,7.25,20250131,1.99,N,067160,500,57 억,,4093918,N,N,11,N,00,N 20250318,150621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84700,-100,5,-0.12,2709112350,31996,51.17,86000,86000,84000,110200,59400,84800,84670.34,35.62,0,-7322,86733,85766,84633,83666,82533,86250,84150,57,25400,500,61050,100,1,11494767,9736,13.05,2.91,12,0.28,6489.00,29091.00,143800,20240711,-41.10,78600,20250131,7.76,135900,-37.67,20250206,78600,7.76,20250131,143800,-41.10,20240711,78600,7.76,20250131,1.99,N,067160,500,57 억,,4093918,N,N,43,N,00,N 20250318,140620,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84500,-300,5,-0.35,2038777900,24071,38.49,86000,86000,84000,110200,59400,84800,84698.51,35.62,0,-3787,86733,85766,84633,83666,82533,86250,84150,57,25400,500,61050,100,1,11494767,9713,13.02,2.90,12,0.21,6489.00,29091.00,143800,20240711,-41.24,78600,20250131,7.51,135900,-37.82,20250206,78600,7.51,20250131,143800,-41.24,20240711,78600,7.51,20250131,1.99,N,067160,500,57 억,,4093918,N,N,43,N,00,N diff --git a/067170/price/prices-20250301.csv b/067170/price/prices-20250301.csv index 260cd942aa24..401247127719 100644 --- a/067170/price/prices-20250301.csv +++ b/067170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2990,10,2,0.34,42083289,14064,207.22,2980,3005,2955,3870,2090,2980,2992.27,1.04,0,-456,3053,3016,2983,2946,2913,3035,2965,77,890,500,2080,5,1,15391605,460,-2.67,0.34,12,0.09,-1120.00,8731.00,4815,20240531,-37.90,2910,20250310,2.75,4065,-26.45,20250113,2910,2.75,20250310,4815,-37.90,20240531,2910,2.75,20250310,0.30,N,067170,500,76 억,,160013,N,N,0,N,00,N +20250319,150621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2990,10,2,0.34,40847509,13651,201.13,2980,3005,2955,3870,2090,2980,2992.27,1.04,0,-527,3053,3016,2983,2946,2913,3035,2965,77,890,500,2080,5,1,15391605,460,-2.67,0.34,12,0.09,-1120.00,8731.00,4815,20240531,-37.90,2910,20250310,2.75,4065,-26.45,20250113,2910,2.75,20250310,4815,-37.90,20240531,2910,2.75,20250310,0.30,N,067170,500,76 억,,160013,N,N,0,N,00,N +20250319,140623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,20,2,0.67,33083374,11057,162.91,2980,3005,2955,3870,2090,2980,2992.08,1.04,0,-669,3053,3016,2983,2946,2913,3035,2965,77,890,500,2080,5,1,15391605,462,-2.68,0.34,12,0.07,-1120.00,8731.00,4815,20240531,-37.69,2910,20250310,3.09,4065,-26.20,20250113,2910,3.09,20250310,4815,-37.69,20240531,2910,3.09,20250310,0.30,N,067170,500,76 억,,160013,N,N,0,N,00,N +20250319,130621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,15,2,0.50,24917649,8333,122.78,2980,3005,2955,3870,2090,2980,2990.24,1.04,0,-683,3053,3016,2983,2946,2913,3035,2965,77,890,500,2080,5,1,15391605,461,-2.67,0.34,12,0.05,-1120.00,8731.00,4815,20240531,-37.80,2910,20250310,2.92,4065,-26.32,20250113,2910,2.92,20250310,4815,-37.80,20240531,2910,2.92,20250310,0.30,N,067170,500,76 억,,160013,N,N,0,N,00,N +20250319,120621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,20,2,0.67,24624584,8235,121.33,2980,3005,2955,3870,2090,2980,2990.23,1.04,0,-683,3053,3016,2983,2946,2913,3035,2965,77,890,500,2080,5,1,15391605,462,-2.68,0.34,12,0.05,-1120.00,8731.00,4815,20240531,-37.69,2910,20250310,3.09,4065,-26.20,20250113,2910,3.09,20250310,4815,-37.69,20240531,2910,3.09,20250310,0.30,N,067170,500,76 억,,160013,N,N,0,N,00,N +20250319,110621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2975,-5,5,-0.17,5837219,1966,28.97,2980,2980,2955,3870,2090,2980,2969.08,1.04,0,-209,3053,3016,2983,2946,2913,3035,2965,77,890,500,2080,5,1,15391605,458,-2.66,0.34,12,0.01,-1120.00,8731.00,4815,20240531,-38.21,2910,20250310,2.23,4065,-26.81,20250113,2910,2.23,20250310,4815,-38.21,20240531,2910,2.23,20250310,0.30,N,067170,500,76 억,,160013,N,N,0,N,00,N +20250319,100622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2960,-20,5,-0.67,2823959,950,14.00,2980,2980,2955,3870,2090,2980,2972.59,1.04,0,-16,3053,3016,2983,2946,2913,3035,2965,77,890,500,2080,5,1,15391605,456,-2.64,0.34,12,0.01,-1120.00,8731.00,4815,20240531,-38.53,2910,20250310,1.72,4065,-27.18,20250113,2910,1.72,20250310,4815,-38.53,20240531,2910,1.72,20250310,0.30,N,067170,500,76 억,,160013,N,N,0,N,00,N +20250319,090624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,510090,172,2.53,2980,2980,2955,3870,2090,2980,2965.64,1.04,0,-11,3053,3016,2983,2946,2913,3035,2965,77,890,500,2080,5,1,15391605,459,-2.66,0.34,12,0.00,-1120.00,8731.00,4815,20240531,-38.11,2910,20250310,2.41,4065,-26.69,20250113,2910,2.41,20250310,4815,-38.11,20240531,2910,2.41,20250310,0.30,N,067170,500,76 억,,160013,N,N,0,N,00,N 20250318,160619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,5,2,0.17,20181755,6787,59.51,2960,3020,2950,3865,2085,2975,2973.59,1.05,0,-1459,3038,3006,2973,2941,2908,3007,2942,77,890,500,2080,5,1,15391605,459,-2.66,0.34,12,0.04,-1120.00,8731.00,4815,20240531,-38.11,2910,20250310,2.41,4065,-26.69,20250113,2910,2.41,20250310,4815,-38.11,20240531,2910,2.41,20250310,0.30,N,067170,500,76 억,,161472,N,N,0,N,00,N 20250318,150622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,5,2,0.17,20029775,6736,59.06,2960,3020,2950,3865,2085,2975,2973.54,1.05,0,-1459,3038,3006,2973,2941,2908,3007,2942,77,890,500,2080,5,1,15391605,459,-2.66,0.34,12,0.04,-1120.00,8731.00,4815,20240531,-38.11,2910,20250310,2.41,4065,-26.69,20250113,2910,2.41,20250310,4815,-38.11,20240531,2910,2.41,20250310,0.30,N,067170,500,76 억,,161472,N,N,0,N,00,N 20250318,140620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2975,0,3,0.00,19675630,6617,58.02,2960,3020,2950,3865,2085,2975,2973.50,1.05,0,-1387,3038,3006,2973,2941,2908,3007,2942,77,890,500,2080,5,1,15391605,458,-2.66,0.34,12,0.04,-1120.00,8731.00,4815,20240531,-38.21,2910,20250310,2.23,4065,-26.81,20250113,2910,2.23,20250310,4815,-38.21,20240531,2910,2.23,20250310,0.30,N,067170,500,76 억,,161472,N,N,0,N,00,N diff --git a/067280/price/prices-20250301.csv b/067280/price/prices-20250301.csv index b02b955e6ad4..ba7f2866d6cc 100644 --- a/067280/price/prices-20250301.csv +++ b/067280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32500,100,2,0.31,64255000,1980,72.42,32350,32550,32300,42100,22700,32400,32452.02,7.26,0,550,32666,32532,32316,32182,31966,32600,32250,30,9700,500,23970,50,1,5926779,1926,6.20,0.89,12,0.03,5242.00,36488.00,37250,20240327,-12.75,28000,20240805,16.07,32550,-0.15,20250319,28050,15.86,20250115,37250,-12.75,20240327,28000,16.07,20240805,0.55,N,067280,500,29 억,,430357,N,N,0,N,00,N +20250319,150622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32500,100,2,0.31,60257400,1857,67.92,32350,32550,32300,42100,22700,32400,32448.79,7.26,0,523,32666,32532,32316,32182,31966,32600,32250,30,9700,500,23970,50,1,5926779,1926,6.20,0.89,12,0.03,5242.00,36488.00,37250,20240327,-12.75,28000,20240805,16.07,32550,-0.15,20250319,28050,15.86,20250115,37250,-12.75,20240327,28000,16.07,20240805,0.55,N,067280,500,29 억,,430357,N,N,0,N,00,N +20250319,140623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32500,100,2,0.31,48338900,1490,54.50,32350,32550,32300,42100,22700,32400,32442.21,7.26,0,450,32666,32532,32316,32182,31966,32600,32250,30,9700,500,23970,50,1,5926779,1926,6.20,0.89,12,0.03,5242.00,36488.00,37250,20240327,-12.75,28000,20240805,16.07,32550,-0.15,20250319,28050,15.86,20250115,37250,-12.75,20240327,28000,16.07,20240805,0.55,N,067280,500,29 억,,430357,N,N,0,N,00,N +20250319,130622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32500,100,2,0.31,44826500,1382,50.55,32350,32500,32300,42100,22700,32400,32435.96,7.26,0,409,32666,32532,32316,32182,31966,32600,32250,30,9700,500,23970,50,1,5926779,1926,6.20,0.89,12,0.02,5242.00,36488.00,37250,20240327,-12.75,28000,20240805,16.07,32500,0.00,20250311,28050,15.86,20250115,37250,-12.75,20240327,28000,16.07,20240805,0.55,N,067280,500,29 억,,430357,N,N,0,N,00,N +20250319,120621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32450,50,2,0.15,40116500,1237,45.25,32350,32500,32300,42100,22700,32400,32430.48,7.26,0,340,32666,32532,32316,32182,31966,32600,32250,30,9700,500,23970,50,1,5926779,1923,6.19,0.89,12,0.02,5242.00,36488.00,37250,20240327,-12.89,28000,20240805,15.89,32500,0.00,20250311,28050,15.69,20250115,37250,-12.89,20240327,28000,15.89,20240805,0.55,N,067280,500,29 억,,430357,N,N,0,N,00,N +20250319,110622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32500,100,2,0.31,28135950,868,31.75,32350,32500,32300,42100,22700,32400,32414.69,7.26,0,195,32666,32532,32316,32182,31966,32600,32250,30,9700,500,23970,50,1,5926779,1926,6.20,0.89,12,0.01,5242.00,36488.00,37250,20240327,-12.75,28000,20240805,16.07,32500,0.00,20250311,28050,15.86,20250115,37250,-12.75,20240327,28000,16.07,20240805,0.55,N,067280,500,29 억,,430357,N,N,0,N,00,N +20250319,100622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32450,50,2,0.15,25345800,782,28.60,32350,32500,32300,42100,22700,32400,32411.51,7.26,0,194,32666,32532,32316,32182,31966,32600,32250,30,9700,500,23970,50,1,5926779,1923,6.19,0.89,12,0.01,5242.00,36488.00,37250,20240327,-12.89,28000,20240805,15.89,32500,0.00,20250311,28050,15.69,20250115,37250,-12.89,20240327,28000,15.89,20240805,0.55,N,067280,500,29 억,,430357,N,N,0,N,00,N +20250319,090624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32400,0,3,0.00,0,0,0.00,0,0,0,42100,22700,32400,0.00,7.26,0,0,32666,32532,32316,32182,31966,32600,32250,30,9700,500,23970,50,1,5926779,1920,6.18,0.89,12,0.00,5242.00,36488.00,37250,20240327,-13.02,28000,20240805,15.71,32500,-0.31,20250311,28050,15.51,20250115,37250,-13.02,20240327,28000,15.71,20240805,0.55,N,067280,500,29 억,,430357,N,N,0,N,00,N 20250318,160619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32400,200,2,0.62,88166900,2734,83.76,32200,32450,32100,41850,22550,32200,32248.32,7.25,0,714,32633,32416,32233,32016,31833,32325,31925,30,9650,500,23820,50,1,5926779,1920,6.18,0.89,12,0.05,5242.00,36488.00,37250,20240327,-13.02,28000,20240805,15.71,32500,-0.31,20250311,28050,15.51,20250115,37250,-13.02,20240327,28000,15.71,20240805,0.55,N,067280,500,29 억,,429574,N,N,0,N,00,N 20250318,150622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,0,3,0.00,75380550,2339,71.66,32200,32450,32100,41850,22550,32200,32227.68,7.25,0,712,32633,32416,32233,32016,31833,32325,31925,30,9650,500,23820,50,1,5926779,1908,6.14,0.88,12,0.04,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32500,-0.92,20250311,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.55,N,067280,500,29 억,,429574,N,N,0,N,00,N 20250318,140620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,0,3,0.00,61465550,1907,58.43,32200,32450,32100,41850,22550,32200,32231.54,7.25,0,486,32633,32416,32233,32016,31833,32325,31925,30,9650,500,23820,50,1,5926779,1908,6.14,0.88,12,0.03,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32500,-0.92,20250311,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.55,N,067280,500,29 억,,429574,N,N,0,N,00,N diff --git a/067290/price/prices-20250301.csv b/067290/price/prices-20250301.csv index 8ffb55ec78bd..5dc8cfb26f04 100644 --- a/067290/price/prices-20250301.csv +++ b/067290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1416,-6,5,-0.42,118752725,84160,111.80,1422,1425,1402,1848,996,1422,1411.01,0.90,0,-100,1460,1440,1419,1399,1378,1430,1389,267,426,500,990,1,1,53376126,756,-2.02,4.30,12,0.16,-700.00,329.00,2089,20240325,-32.22,1219,20241115,16.16,1634,-13.34,20250108,1385,2.24,20250311,2195,-35.49,20240325,1281,10.54,20241115,0.27,N,067290,500,266 억,,481629,N,N,0,N,00,N +20250319,150622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1417,-5,5,-0.35,116000958,82215,109.22,1422,1425,1402,1848,996,1422,1410.95,0.90,0,694,1460,1440,1419,1399,1378,1430,1389,267,426,500,990,1,1,53376126,756,-2.02,4.31,12,0.15,-700.00,329.00,2089,20240325,-32.17,1219,20241115,16.24,1634,-13.28,20250108,1385,2.31,20250311,2195,-35.44,20240325,1281,10.62,20241115,0.27,N,067290,500,266 억,,481629,N,N,0,N,00,N +20250319,140624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1417,-5,5,-0.35,108442451,76874,102.12,1422,1425,1402,1848,996,1422,1410.65,0.90,0,1396,1460,1440,1419,1399,1378,1430,1389,267,426,500,990,1,1,53376126,756,-2.02,4.31,12,0.14,-700.00,329.00,2089,20240325,-32.17,1219,20241115,16.24,1634,-13.28,20250108,1385,2.31,20250311,2195,-35.44,20240325,1281,10.62,20241115,0.27,N,067290,500,266 억,,481629,N,N,0,N,00,N +20250319,130622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1407,-15,5,-1.05,98182450,69589,92.45,1422,1425,1402,1848,996,1422,1410.89,0.90,0,2754,1460,1440,1419,1399,1378,1430,1389,267,426,500,990,1,1,53376126,751,-2.01,4.28,12,0.13,-700.00,329.00,2089,20240325,-32.65,1219,20241115,15.42,1634,-13.89,20250108,1385,1.59,20250311,2195,-35.90,20240325,1281,9.84,20241115,0.27,N,067290,500,266 억,,481629,N,N,0,N,00,N +20250319,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1423,1,2,0.07,71212568,50375,66.92,1422,1425,1403,1848,996,1422,1413.65,0.90,0,-2552,1460,1440,1419,1399,1378,1430,1389,267,426,500,990,1,1,53376126,760,-2.03,4.33,12,0.09,-700.00,329.00,2089,20240325,-31.88,1219,20241115,16.74,1634,-12.91,20250108,1385,2.74,20250311,2195,-35.17,20240325,1281,11.09,20241115,0.27,N,067290,500,266 억,,481629,N,N,0,N,00,N +20250319,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1412,-10,5,-0.70,32938632,23303,30.96,1422,1425,1407,1848,996,1422,1413.49,0.90,0,-2343,1460,1440,1419,1399,1378,1430,1389,267,426,500,990,1,1,53376126,754,-2.02,4.29,12,0.04,-700.00,329.00,2089,20240325,-32.41,1219,20241115,15.83,1634,-13.59,20250108,1385,1.95,20250311,2195,-35.67,20240325,1281,10.23,20241115,0.27,N,067290,500,266 억,,481629,N,N,0,N,00,N +20250319,100623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1412,-10,5,-0.70,12166512,8599,11.42,1422,1425,1410,1848,996,1422,1414.88,0.90,0,-1963,1460,1440,1419,1399,1378,1430,1389,267,426,500,990,1,1,53376126,754,-2.02,4.29,12,0.02,-700.00,329.00,2089,20240325,-32.41,1219,20241115,15.83,1634,-13.59,20250108,1385,1.95,20250311,2195,-35.67,20240325,1281,10.23,20241115,0.27,N,067290,500,266 억,,481629,N,N,0,N,00,N +20250319,090624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1418,-4,5,-0.28,376333,265,0.35,1422,1422,1417,1848,996,1422,1420.12,0.90,0,-242,1460,1440,1419,1399,1378,1430,1389,267,426,500,990,1,1,53376126,757,-2.03,4.31,12,0.00,-700.00,329.00,2089,20240325,-32.12,1219,20241115,16.32,1634,-13.22,20250108,1385,2.38,20250311,2195,-35.40,20240325,1281,10.69,20241115,0.27,N,067290,500,266 억,,481629,N,N,0,N,00,N 20250318,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1422,-4,5,-0.28,106464461,75171,166.77,1423,1439,1398,1853,999,1426,1416.30,0.88,0,11629,1447,1436,1426,1415,1405,1436,1415,267,427,500,990,1,1,53376126,759,-2.03,4.32,12,0.14,-700.00,329.00,2089,20240325,-31.93,1219,20241115,16.65,1634,-12.97,20250108,1385,2.67,20250311,2195,-35.22,20240325,1281,11.01,20241115,0.28,N,067290,500,266 억,,470000,N,N,0,N,00,N 20250318,150622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1421,-5,5,-0.35,105084449,74200,164.61,1423,1439,1398,1853,999,1426,1416.23,0.88,0,12032,1447,1436,1426,1415,1405,1436,1415,267,427,500,990,1,1,53376126,758,-2.03,4.32,12,0.14,-700.00,329.00,2089,20240325,-31.98,1219,20241115,16.57,1634,-13.04,20250108,1385,2.60,20250311,2195,-35.26,20240325,1281,10.93,20241115,0.28,N,067290,500,266 억,,470000,N,N,0,N,00,N 20250318,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1422,-4,5,-0.28,104017572,73448,162.95,1423,1439,1398,1853,999,1426,1416.21,0.88,0,12276,1447,1436,1426,1415,1405,1436,1415,267,427,500,990,1,1,53376126,759,-2.03,4.32,12,0.14,-700.00,329.00,2089,20240325,-31.93,1219,20241115,16.65,1634,-12.97,20250108,1385,2.67,20250311,2195,-35.22,20240325,1281,11.01,20241115,0.28,N,067290,500,266 억,,470000,N,N,0,N,00,N diff --git a/067310/price/prices-20250301.csv b/067310/price/prices-20250301.csv index 06377f971a6a..e5da687a513c 100644 --- a/067310/price/prices-20250301.csv +++ b/067310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160621,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12130,510,2,4.39,14599958440,1216339,131.73,11560,12200,11480,15100,8140,11620,12003.14,11.60,0,151913,12353,11986,11733,11366,11113,11860,11240,331,3480,500,8360,10,1,66271949,8039,-49.71,1.86,12,1.84,-244.00,6532.00,29492,20240404,-58.87,8320,20241209,45.79,13300,-8.80,20250219,9030,34.33,20250102,34500,-64.84,20240404,8320,45.79,20241209,4.93,N,067310,500,331 억,,7686656,N,N,2701,N,00,N +20250319,150622,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12110,490,2,4.22,13897587145,1158415,125.46,11560,12200,11480,15100,8140,11620,11997.07,11.60,0,157766,12353,11986,11733,11366,11113,11860,11240,331,3480,500,8360,10,1,66271949,8026,-49.63,1.85,12,1.75,-244.00,6532.00,29492,20240404,-58.94,8320,20241209,45.55,13300,-8.95,20250219,9030,34.11,20250102,34500,-64.90,20240404,8320,45.55,20241209,4.93,N,067310,500,331 억,,7686656,N,N,3917,N,00,N +20250319,140624,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12060,440,2,3.79,12429813635,1036745,112.28,11560,12200,11480,15100,8140,11620,11989.27,11.60,0,146342,12353,11986,11733,11366,11113,11860,11240,331,3480,500,8360,10,1,66271949,7992,-49.43,1.85,12,1.56,-244.00,6532.00,29492,20240404,-59.11,8320,20241209,44.95,13300,-9.32,20250219,9030,33.55,20250102,34500,-65.04,20240404,8320,44.95,20241209,4.93,N,067310,500,331 억,,7686656,N,N,3917,N,00,N +20250319,130622,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12100,480,2,4.13,9925302395,830522,89.95,11560,12160,11480,15100,8140,11620,11950.68,11.60,0,97663,12353,11986,11733,11366,11113,11860,11240,331,3480,500,8360,10,1,66271949,8019,-49.59,1.85,12,1.25,-244.00,6532.00,29492,20240404,-58.97,8320,20241209,45.43,13300,-9.02,20250219,9030,34.00,20250102,34500,-64.93,20240404,8320,45.43,20241209,4.93,N,067310,500,331 억,,7686656,N,N,3917,N,00,N +20250319,120622,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12090,470,2,4.04,8348254435,700456,75.86,11560,12120,11480,15100,8140,11620,11918.31,11.60,0,63322,12353,11986,11733,11366,11113,11860,11240,331,3480,500,8360,10,1,66271949,8012,-49.55,1.85,12,1.06,-244.00,6532.00,29492,20240404,-59.01,8320,20241209,45.31,13300,-9.10,20250219,9030,33.89,20250102,34500,-64.96,20240404,8320,45.31,20241209,4.93,N,067310,500,331 억,,7686656,N,N,3917,N,00,N +20250319,110622,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11970,350,2,3.01,6635791975,558456,60.48,11560,12100,11480,15100,8140,11620,11882.39,11.60,0,40301,12353,11986,11733,11366,11113,11860,11240,331,3480,500,8360,10,1,66271949,7933,-49.06,1.83,12,0.84,-244.00,6532.00,29492,20240404,-59.41,8320,20241209,43.87,13300,-10.00,20250219,9030,32.56,20250102,34500,-65.30,20240404,8320,43.87,20241209,4.93,N,067310,500,331 억,,7686656,N,N,3917,N,00,N +20250319,100623,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11890,270,2,2.32,3745451775,317491,34.39,11560,12080,11480,15100,8140,11620,11797.03,11.60,0,-7126,12353,11986,11733,11366,11113,11860,11240,331,3480,500,8360,10,1,66271949,7880,-48.73,1.82,12,0.48,-244.00,6532.00,29492,20240404,-59.68,8320,20241209,42.91,13300,-10.60,20250219,9030,31.67,20250102,34500,-65.54,20240404,8320,42.91,20241209,4.93,N,067310,500,331 억,,7686656,N,N,3917,N,00,N +20250319,090624,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11650,30,2,0.26,414767315,35669,3.86,11560,11710,11480,15100,8140,11620,11628.23,11.60,0,2035,12353,11986,11733,11366,11113,11860,11240,331,3480,500,8360,10,1,66271949,7721,-47.75,1.78,12,0.05,-244.00,6532.00,29492,20240404,-60.50,8320,20241209,40.02,13300,-12.41,20250219,9030,29.01,20250102,34500,-66.23,20240404,8320,40.02,20241209,4.93,N,067310,500,331 억,,7686656,N,N,3917,N,00,N 20250318,160619,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11620,-360,5,-3.01,10751364150,919894,53.34,12050,12100,11480,15570,8390,11980,11687.71,11.81,0,-146230,12513,12246,11983,11716,11453,12380,11850,331,3590,500,8620,10,1,66271949,7701,-47.62,1.78,12,1.39,-244.00,6532.00,29492,20240404,-60.60,8320,20241209,39.66,13300,-12.63,20250219,9030,28.68,20250102,34500,-66.32,20240404,8320,39.66,20241209,5.10,N,067310,500,331 억,,7829597,N,N,3917,N,00,N 20250318,150622,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11630,-350,5,-2.92,9913305375,847681,49.15,12050,12100,11480,15570,8390,11980,11694.59,11.81,0,-137214,12513,12246,11983,11716,11453,12380,11850,331,3590,500,8620,10,1,66271949,7707,-47.66,1.78,12,1.28,-244.00,6532.00,29492,20240404,-60.57,8320,20241209,39.78,13300,-12.56,20250219,9030,28.79,20250102,34500,-66.29,20240404,8320,39.78,20241209,5.10,N,067310,500,331 억,,7829597,N,N,6315,N,00,N 20250318,140621,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11580,-400,5,-3.34,9007709050,769497,44.62,12050,12100,11480,15570,8390,11980,11705.94,11.81,0,-131543,12513,12246,11983,11716,11453,12380,11850,331,3590,500,8620,10,1,66271949,7674,-47.46,1.77,12,1.16,-244.00,6532.00,29492,20240404,-60.74,8320,20241209,39.18,13300,-12.93,20250219,9030,28.24,20250102,34500,-66.43,20240404,8320,39.18,20241209,5.10,N,067310,500,331 억,,7829597,N,N,6315,N,00,N diff --git a/067370/price/prices-20250301.csv b/067370/price/prices-20250301.csv index 0c0f907dca22..6a92b63aa159 100644 --- a/067370/price/prices-20250301.csv +++ b/067370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,20,2,0.33,16112310,2660,192.75,6110,6150,6000,7940,4280,6110,6057.26,0.27,0,-12,6183,6146,6093,6056,6003,6120,6030,62,1830,500,4270,10,1,12313555,755,-766.25,2.76,12,0.02,-8.00,2218.00,9900,20240308,-38.08,5580,20241111,9.86,7820,-21.61,20250114,5940,3.20,20250312,9490,-35.41,20240325,5580,9.86,20241111,0.17,N,067370,500,61 억,,32804,N,N,0,N,00,N +20250319,150622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,-30,5,-0.49,13814120,2285,165.58,6110,6150,6000,7940,4280,6110,6045.57,0.27,0,-12,6183,6146,6093,6056,6003,6120,6030,62,1830,500,4270,10,1,12313555,749,-760.00,2.74,12,0.02,-8.00,2218.00,9900,20240308,-38.59,5580,20241111,8.96,7820,-22.25,20250114,5940,2.36,20250312,9490,-35.93,20240325,5580,8.96,20241111,0.17,N,067370,500,61 억,,32804,N,N,0,N,00,N +20250319,140624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,-30,5,-0.49,10615980,1758,127.39,6110,6150,6000,7940,4280,6110,6038.67,0.27,0,-12,6183,6146,6093,6056,6003,6120,6030,62,1830,500,4270,10,1,12313555,749,-760.00,2.74,12,0.01,-8.00,2218.00,9900,20240308,-38.59,5580,20241111,8.96,7820,-22.25,20250114,5940,2.36,20250312,9490,-35.93,20240325,5580,8.96,20241111,0.17,N,067370,500,61 억,,32804,N,N,0,N,00,N +20250319,130623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,-60,5,-0.98,10609900,1757,127.32,6110,6150,6000,7940,4280,6110,6038.65,0.27,0,-12,6183,6146,6093,6056,6003,6120,6030,62,1830,500,4270,10,1,12313555,745,-756.25,2.73,12,0.01,-8.00,2218.00,9900,20240308,-38.89,5580,20241111,8.42,7820,-22.63,20250114,5940,1.85,20250312,9490,-36.25,20240325,5580,8.42,20241111,0.17,N,067370,500,61 억,,32804,N,N,0,N,00,N +20250319,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,-30,5,-0.49,9931290,1645,119.20,6110,6150,6000,7940,4280,6110,6037.26,0.27,0,-12,6183,6146,6093,6056,6003,6120,6030,62,1830,500,4270,10,1,12313555,749,-760.00,2.74,12,0.01,-8.00,2218.00,9900,20240308,-38.59,5580,20241111,8.96,7820,-22.25,20250114,5940,2.36,20250312,9490,-35.93,20240325,5580,8.96,20241111,0.17,N,067370,500,61 억,,32804,N,N,0,N,00,N +20250319,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,-40,5,-0.65,1414970,232,16.81,6110,6150,6020,7940,4280,6110,6099.01,0.27,0,-16,6183,6146,6093,6056,6003,6120,6030,62,1830,500,4270,10,1,12313555,747,-758.75,2.74,12,0.00,-8.00,2218.00,9900,20240308,-38.69,5580,20241111,8.78,7820,-22.38,20250114,5940,2.19,20250312,9490,-36.04,20240325,5580,8.78,20241111,0.17,N,067370,500,61 억,,32804,N,N,0,N,00,N +20250319,100623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-70,5,-1.15,1299340,213,15.43,6110,6150,6020,7940,4280,6110,6100.19,0.27,0,-14,6183,6146,6093,6056,6003,6120,6030,62,1830,500,4270,10,1,12313555,744,-755.00,2.72,12,0.00,-8.00,2218.00,9900,20240308,-38.99,5580,20241111,8.24,7820,-22.76,20250114,5940,1.68,20250312,9490,-36.35,20240325,5580,8.24,20241111,0.17,N,067370,500,61 억,,32804,N,N,0,N,00,N +20250319,090625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,0,3,0.00,42770,7,0.51,6110,6110,6110,7940,4280,6110,6110.00,0.27,0,-7,6183,6146,6093,6056,6003,6120,6030,62,1830,500,4270,10,1,12313555,752,-763.75,2.75,12,0.00,-8.00,2218.00,9900,20240308,-38.28,5580,20241111,9.50,7820,-21.87,20250114,5940,2.86,20250312,9490,-35.62,20240325,5580,9.50,20241111,0.17,N,067370,500,61 억,,32804,N,N,0,N,00,N 20250318,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,-10,5,-0.16,8260085,1355,65.33,6120,6130,6040,7950,4290,6120,6096.00,0.22,0,-116,6166,6142,6096,6072,6026,6155,6085,62,1830,500,4280,10,1,12313555,752,-763.75,2.75,12,0.01,-8.00,2218.00,9900,20240308,-38.28,5580,20241111,9.50,7820,-21.87,20250114,5940,2.86,20250312,9490,-35.62,20240325,5580,9.50,20241111,0.17,N,067370,500,61 억,,26794,N,N,0,N,00,N 20250318,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,-10,5,-0.16,8070675,1324,63.84,6120,6130,6040,7950,4290,6120,6095.68,0.22,0,-116,6166,6142,6096,6072,6026,6155,6085,62,1830,500,4280,10,1,12313555,752,-763.75,2.75,12,0.01,-8.00,2218.00,9900,20240308,-38.28,5580,20241111,9.50,7820,-21.87,20250114,5940,2.86,20250312,9490,-35.62,20240325,5580,9.50,20241111,0.17,N,067370,500,61 억,,26794,N,N,0,N,00,N 20250318,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,0,3,0.00,7585525,1244,59.98,6120,6130,6040,7950,4290,6120,6097.69,0.22,0,-114,6166,6142,6096,6072,6026,6155,6085,62,1830,500,4280,10,1,12313555,754,-765.00,2.76,12,0.01,-8.00,2218.00,9900,20240308,-38.18,5580,20241111,9.68,7820,-21.74,20250114,5940,3.03,20250312,9490,-35.51,20240325,5580,9.68,20241111,0.17,N,067370,500,61 억,,26794,N,N,0,N,00,N diff --git a/067390/price/prices-20250301.csv b/067390/price/prices-20250301.csv index b1cab7cf51ff..e0a6603fced1 100644 --- a/067390/price/prices-20250301.csv +++ b/067390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,728,-2,5,-0.27,151266320,206578,82.62,730,738,724,949,511,730,732.25,0.32,0,5472,758,744,735,721,712,739,716,1803,219,500,480,1,1,360157579,2622,-0.71,1.04,12,0.06,-1029.00,697.00,1650,20240409,-55.88,467,20241209,55.89,896,-18.75,20250224,503,44.73,20250102,1650,-55.88,20240409,467,55.89,20241209,0.00,N,067390,500,1803 억,,1144431,N,N,0,N,00,N +20250319,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,727,-3,5,-0.41,143135567,195425,78.15,730,738,724,949,511,730,732.43,0.32,0,6472,758,744,735,721,712,739,716,1803,219,500,480,1,1,360157579,2618,-0.71,1.04,12,0.05,-1029.00,697.00,1650,20240409,-55.94,467,20241209,55.67,896,-18.86,20250224,503,44.53,20250102,1650,-55.94,20240409,467,55.67,20241209,0.00,N,067390,500,1803 억,,1144431,N,N,0,N,00,N +20250319,140625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,730,0,3,0.00,130411535,177952,71.17,730,738,725,949,511,730,732.85,0.32,0,6367,758,744,735,721,712,739,716,1803,219,500,480,1,1,360157579,2629,-0.71,1.05,12,0.05,-1029.00,697.00,1650,20240409,-55.76,467,20241209,56.32,896,-18.53,20250224,503,45.13,20250102,1650,-55.76,20240409,467,56.32,20241209,0.00,N,067390,500,1803 억,,1144431,N,N,0,N,00,N +20250319,130623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,732,2,2,0.27,107351130,146313,58.51,730,738,730,949,511,730,733.71,0.32,0,5411,758,744,735,721,712,739,716,1803,219,500,480,1,1,360157579,2636,-0.71,1.05,12,0.04,-1029.00,697.00,1650,20240409,-55.64,467,20241209,56.75,896,-18.30,20250224,503,45.53,20250102,1650,-55.64,20240409,467,56.75,20241209,0.00,N,067390,500,1803 억,,1144431,N,N,0,N,00,N +20250319,120622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,734,4,2,0.55,96296085,131219,52.48,730,738,730,949,511,730,733.86,0.32,0,5655,758,744,735,721,712,739,716,1803,219,500,480,1,1,360157579,2644,-0.71,1.05,12,0.04,-1029.00,697.00,1650,20240409,-55.52,467,20241209,57.17,896,-18.08,20250224,503,45.92,20250102,1650,-55.52,20240409,467,57.17,20241209,0.00,N,067390,500,1803 억,,1144431,N,N,0,N,00,N +20250319,110623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,733,3,2,0.41,87023172,118609,47.43,730,738,730,949,511,730,733.70,0.32,0,7708,758,744,735,721,712,739,716,1803,219,500,480,1,1,360157579,2640,-0.71,1.05,12,0.03,-1029.00,697.00,1650,20240409,-55.58,467,20241209,56.96,896,-18.19,20250224,503,45.73,20250102,1650,-55.58,20240409,467,56.96,20241209,0.00,N,067390,500,1803 억,,1144431,N,N,0,N,00,N +20250319,100624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,737,7,2,0.96,36399741,49624,19.85,730,738,730,949,511,730,733.51,0.32,0,17416,758,744,735,721,712,739,716,1803,219,500,480,1,1,360157579,2654,-0.72,1.06,12,0.01,-1029.00,697.00,1650,20240409,-55.33,467,20241209,57.82,896,-17.75,20250224,503,46.52,20250102,1650,-55.33,20240409,467,57.82,20241209,0.00,N,067390,500,1803 억,,1144431,N,N,0,N,00,N +20250319,090625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,734,4,2,0.55,8339646,11388,4.55,730,734,730,949,511,730,732.32,0.32,0,25,758,744,735,721,712,739,716,1803,219,500,480,1,1,360157579,2644,-0.71,1.05,12,0.00,-1029.00,697.00,1650,20240409,-55.52,467,20241209,57.17,896,-18.08,20250224,503,45.92,20250102,1650,-55.52,20240409,467,57.17,20241209,0.00,N,067390,500,1803 억,,1144431,N,N,0,N,00,N 20250318,160620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,730,-9,5,-1.22,183153290,250048,42.39,749,749,726,960,518,739,732.47,0.32,0,-20739,760,749,730,719,700,755,725,1803,221,500,480,1,1,360157579,2629,-0.71,1.05,12,0.07,-1029.00,697.00,1650,20240409,-55.76,467,20241209,56.32,896,-18.53,20250224,503,45.13,20250102,1650,-55.76,20240409,467,56.32,20241209,0.00,N,067390,500,1803 억,,1163946,N,N,0,N,00,N 20250318,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,732,-7,5,-0.95,177757493,242658,41.13,749,749,726,960,518,739,732.54,0.32,0,-18966,760,749,730,719,700,755,725,1803,221,500,480,1,1,360157579,2636,-0.71,1.05,12,0.07,-1029.00,697.00,1650,20240409,-55.64,467,20241209,56.75,896,-18.30,20250224,503,45.53,20250102,1650,-55.64,20240409,467,56.75,20241209,0.00,N,067390,500,1803 억,,1163946,N,N,0,N,00,N 20250318,140621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,730,-9,5,-1.22,159037743,217013,36.79,749,749,726,960,518,739,732.85,0.32,0,-21498,760,749,730,719,700,755,725,1803,221,500,480,1,1,360157579,2629,-0.71,1.05,12,0.06,-1029.00,697.00,1650,20240409,-55.76,467,20241209,56.32,896,-18.53,20250224,503,45.13,20250102,1650,-55.76,20240409,467,56.32,20241209,0.00,N,067390,500,1803 억,,1163946,N,N,0,N,00,N diff --git a/067570/price/prices-20250301.csv b/067570/price/prices-20250301.csv index ac72ca7e94d6..a69fdf499cf8 100644 --- a/067570/price/prices-20250301.csv +++ b/067570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,45,2,2.07,132069684,60130,96.83,2155,2215,2155,2820,1520,2170,2196.25,0.38,0,9731,2190,2180,2160,2150,2130,2185,2155,220,650,500,1600,5,1,42170000,934,16.65,0.45,12,0.14,133.00,4958.00,3150,20241217,-29.68,2035,20240805,8.85,2385,-7.13,20250109,2105,5.23,20250304,3150,-29.68,20241217,2035,8.85,20240805,2.96,N,067570,500,220 억,,159856,N,N,0,N,00,N +20250319,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,40,2,1.84,119527434,54446,87.68,2155,2210,2155,2820,1520,2170,2195.34,0.38,0,9759,2190,2180,2160,2150,2130,2185,2155,220,650,500,1600,5,1,42170000,932,16.62,0.45,12,0.13,133.00,4958.00,3150,20241217,-29.84,2035,20240805,8.60,2385,-7.34,20250109,2105,4.99,20250304,3150,-29.84,20241217,2035,8.60,20240805,2.96,N,067570,500,220 억,,159856,N,N,0,N,00,N +20250319,140625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,40,2,1.84,106528819,48557,78.20,2155,2210,2155,2820,1520,2170,2193.89,0.38,0,9570,2190,2180,2160,2150,2130,2185,2155,220,650,500,1600,5,1,42170000,932,16.62,0.45,12,0.12,133.00,4958.00,3150,20241217,-29.84,2035,20240805,8.60,2385,-7.34,20250109,2105,4.99,20250304,3150,-29.84,20241217,2035,8.60,20240805,2.96,N,067570,500,220 억,,159856,N,N,0,N,00,N +20250319,130623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,35,2,1.61,83498699,38110,61.37,2155,2210,2155,2820,1520,2170,2190.99,0.38,0,8136,2190,2180,2160,2150,2130,2185,2155,220,650,500,1600,5,1,42170000,930,16.58,0.44,12,0.09,133.00,4958.00,3150,20241217,-30.00,2035,20240805,8.35,2385,-7.55,20250109,2105,4.75,20250304,3150,-30.00,20241217,2035,8.35,20240805,2.96,N,067570,500,220 억,,159856,N,N,0,N,00,N +20250319,120623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,35,2,1.61,77351184,35317,56.87,2155,2205,2155,2820,1520,2170,2190.20,0.38,0,6308,2190,2180,2160,2150,2130,2185,2155,220,650,500,1600,5,1,42170000,930,16.58,0.44,12,0.08,133.00,4958.00,3150,20241217,-30.00,2035,20240805,8.35,2385,-7.55,20250109,2105,4.75,20250304,3150,-30.00,20241217,2035,8.35,20240805,2.96,N,067570,500,220 억,,159856,N,N,0,N,00,N +20250319,110623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,35,2,1.61,68120099,31121,50.12,2155,2205,2155,2820,1520,2170,2188.88,0.38,0,4592,2190,2180,2160,2150,2130,2185,2155,220,650,500,1600,5,1,42170000,930,16.58,0.44,12,0.07,133.00,4958.00,3150,20241217,-30.00,2035,20240805,8.35,2385,-7.55,20250109,2105,4.75,20250304,3150,-30.00,20241217,2035,8.35,20240805,2.96,N,067570,500,220 억,,159856,N,N,0,N,00,N +20250319,100624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,15,2,0.69,26094980,12005,19.33,2155,2187,2155,2820,1520,2170,2173.68,0.38,0,955,2190,2180,2160,2150,2130,2185,2155,220,650,500,1600,5,1,42170000,921,16.43,0.44,12,0.03,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.96,N,067570,500,220 억,,159856,N,N,0,N,00,N +20250319,090625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2180,10,2,0.46,10239000,4729,7.62,2155,2180,2155,2820,1520,2170,2165.15,0.38,0,440,2190,2180,2160,2150,2130,2185,2155,220,650,500,1600,5,1,42170000,919,16.39,0.44,12,0.01,133.00,4958.00,3150,20241217,-30.79,2035,20240805,7.13,2385,-8.60,20250109,2105,3.56,20250304,3150,-30.79,20241217,2035,7.13,20240805,2.96,N,067570,500,220 억,,159856,N,N,0,N,00,N 20250318,160620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2170,15,2,0.70,130341707,60498,154.45,2160,2170,2140,2800,1510,2155,2154.48,0.35,0,13599,2175,2165,2155,2145,2135,2170,2150,220,645,500,1590,5,1,42170000,915,16.32,0.44,12,0.14,133.00,4958.00,3150,20241217,-31.11,2035,20240805,6.63,2385,-9.01,20250109,2105,3.09,20250304,3150,-31.11,20241217,2035,6.63,20240805,2.96,N,067570,500,220 억,,146257,N,N,0,N,00,N 20250318,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2170,15,2,0.70,121720957,56518,144.29,2160,2170,2140,2800,1510,2155,2153.67,0.35,0,14417,2175,2165,2155,2145,2135,2170,2150,220,645,500,1590,5,1,42170000,915,16.32,0.44,12,0.13,133.00,4958.00,3150,20241217,-31.11,2035,20240805,6.63,2385,-9.01,20250109,2105,3.09,20250304,3150,-31.11,20241217,2035,6.63,20240805,2.96,N,067570,500,220 억,,146257,N,N,0,N,00,N 20250318,140622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,5,2,0.23,108838492,50562,129.08,2160,2170,2140,2800,1510,2155,2152.57,0.35,0,11502,2175,2165,2155,2145,2135,2170,2150,220,645,500,1590,5,1,42170000,911,16.24,0.44,12,0.12,133.00,4958.00,3150,20241217,-31.43,2035,20240805,6.14,2385,-9.43,20250109,2105,2.61,20250304,3150,-31.43,20241217,2035,6.14,20240805,2.96,N,067570,500,220 억,,146257,N,N,0,N,00,N diff --git a/067630/price/prices-20250301.csv b/067630/price/prices-20250301.csv index 7050f3428d3a..4e6fcde0d527 100644 --- a/067630/price/prices-20250301.csv +++ b/067630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160622,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9000,-470,5,-4.96,9209642585,1012539,228.12,9400,9460,8840,12310,6630,9470,9095.84,9.51,0,-39941,9796,9632,9506,9342,9216,9570,9280,609,2840,500,6620,10,1,121891691,10970,-157.89,4.06,12,0.83,-57.00,2219.00,24361,20240326,-63.06,7700,20240520,16.88,11940,-24.62,20250227,8130,10.70,20250310,25000,-64.00,20240326,7700,16.88,20240520,0.28,N,067630,500,609 억,,11593656,N,N,894,N,00,N +20250319,150623,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9130,-340,5,-3.59,8647038595,950400,214.12,9400,9460,8840,12310,6630,9470,9098.31,9.51,0,-20852,9796,9632,9506,9342,9216,9570,9280,609,2840,500,6620,10,1,121891691,11129,-160.18,4.11,12,0.78,-57.00,2219.00,24361,20240326,-62.52,7700,20240520,18.57,11940,-23.53,20250227,8130,12.30,20250310,25000,-63.48,20240326,7700,18.57,20240520,0.28,N,067630,500,609 억,,11593656,N,N,1888,N,00,N +20250319,140625,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,8890,-580,5,-6.12,6567513190,718990,161.99,9400,9460,8880,12310,6630,9470,9134.36,9.51,0,-76969,9796,9632,9506,9342,9216,9570,9280,609,2840,500,6620,10,1,121891691,10836,-155.96,4.01,12,0.59,-57.00,2219.00,24361,20240326,-63.51,7700,20240520,15.45,11940,-25.54,20250227,8130,9.35,20250310,25000,-64.44,20240326,7700,15.45,20240520,0.28,N,067630,500,609 억,,11593656,N,N,1888,N,00,N +20250319,130623,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9100,-370,5,-3.91,4371606455,474761,106.96,9400,9460,9070,12310,6630,9470,9208.01,9.51,0,-46737,9796,9632,9506,9342,9216,9570,9280,609,2840,500,6620,10,1,121891691,11092,-159.65,4.10,12,0.39,-57.00,2219.00,24361,20240326,-62.65,7700,20240520,18.18,11940,-23.79,20250227,8130,11.93,20250310,25000,-63.60,20240326,7700,18.18,20240520,0.28,N,067630,500,609 억,,11593656,N,N,1888,N,00,N +20250319,120623,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9130,-340,5,-3.59,3630226165,393401,88.63,9400,9460,9100,12310,6630,9470,9227.80,9.51,0,-31118,9796,9632,9506,9342,9216,9570,9280,609,2840,500,6620,10,1,121891691,11129,-160.18,4.11,12,0.32,-57.00,2219.00,24361,20240326,-62.52,7700,20240520,18.57,11940,-23.53,20250227,8130,12.30,20250310,25000,-63.48,20240326,7700,18.57,20240520,0.28,N,067630,500,609 억,,11593656,N,N,1888,N,00,N +20250319,110623,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9125,-345,5,-3.64,2916820230,315342,71.05,9400,9460,9100,12310,6630,9470,9249.70,9.51,0,-42137,9796,9632,9506,9342,9216,9570,9280,609,2840,500,6620,10,1,121891691,11123,-160.09,4.11,12,0.26,-57.00,2219.00,24361,20240326,-62.54,7700,20240520,18.51,11940,-23.58,20250227,8130,12.24,20250310,25000,-63.50,20240326,7700,18.51,20240520,0.28,N,067630,500,609 억,,11593656,N,N,1888,N,00,N +20250319,100624,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9250,-220,5,-2.32,1795136890,193121,43.51,9400,9460,9180,12310,6630,9470,9295.40,9.51,0,-47867,9796,9632,9506,9342,9216,9570,9280,609,2840,500,6620,10,1,121891691,11275,-162.28,4.17,12,0.16,-57.00,2219.00,24361,20240326,-62.03,7700,20240520,20.13,11940,-22.53,20250227,8130,13.78,20250310,25000,-63.00,20240326,7700,20.13,20240520,0.28,N,067630,500,609 억,,11593656,N,N,1888,N,00,N +20250319,090626,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9390,-80,5,-0.84,406220675,43390,9.78,9400,9460,9290,12310,6630,9470,9362.08,9.51,0,-9425,9796,9632,9506,9342,9216,9570,9280,609,2840,500,6620,10,1,121891691,11446,-164.74,4.23,12,0.04,-57.00,2219.00,24361,20240326,-61.45,7700,20240520,21.95,11940,-21.36,20250227,8130,15.50,20250310,25000,-62.44,20240326,7700,21.95,20240520,0.28,N,067630,500,609 억,,11593656,N,N,1888,N,00,N 20250318,160621,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9470,10,2,0.11,4190294830,438973,38.81,9580,9670,9380,12290,6630,9460,9545.68,9.52,0,-10125,10220,9840,9470,9090,8720,10030,9280,609,2830,500,6620,10,1,121891691,11543,-166.14,4.27,12,0.36,-57.00,2219.00,24361,20240326,-61.13,7700,20240520,22.99,11940,-20.69,20250227,8130,16.48,20250310,25000,-62.12,20240326,7700,22.99,20240520,0.29,N,067630,500,609 억,,11602078,N,N,1888,N,00,N 20250318,150624,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9460,0,3,0.00,3931901225,411678,36.39,9580,9670,9380,12290,6630,9460,9550.91,9.52,0,-12236,10220,9840,9470,9090,8720,10030,9280,609,2830,500,6620,10,1,121891691,11531,-165.96,4.26,12,0.34,-57.00,2219.00,24361,20240326,-61.17,7700,20240520,22.86,11940,-20.77,20250227,8130,16.36,20250310,25000,-62.16,20240326,7700,22.86,20240520,0.29,N,067630,500,609 억,,11602078,N,N,2049,N,00,N 20250318,140622,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9500,40,2,0.42,3496749665,365814,32.34,9580,9670,9380,12290,6630,9460,9558.82,9.52,0,-12177,10220,9840,9470,9090,8720,10030,9280,609,2830,500,6620,10,1,121891691,11580,-166.67,4.28,12,0.30,-57.00,2219.00,24361,20240326,-61.00,7700,20240520,23.38,11940,-20.44,20250227,8130,16.85,20250310,25000,-62.00,20240326,7700,23.38,20240520,0.29,N,067630,500,609 억,,11602078,N,N,2049,N,00,N diff --git a/067730/price/prices-20250301.csv b/067730/price/prices-20250301.csv index 1e944444700e..7f926d4b5474 100644 --- a/067730/price/prices-20250301.csv +++ b/067730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,-75,5,-2.50,197579411,67181,282.45,2975,2985,2905,3890,2100,2995,2941.00,0.61,0,-3447,3121,3057,3006,2942,2891,3090,2975,48,895,500,2090,5,1,9673922,282,55.09,1.66,12,0.69,53.00,1760.00,3390,20250218,-13.86,2250,20240805,29.78,3390,-13.86,20250218,2495,17.03,20250203,3390,-13.86,20250218,2250,29.78,20240805,0.00,N,067730,500,48 억,,58928,N,N,0,N,00,N +20250319,150624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,-75,5,-2.50,186792026,63486,266.92,2975,2985,2905,3890,2100,2995,2942.26,0.61,0,-2396,3121,3057,3006,2942,2891,3090,2975,48,895,500,2090,5,1,9673922,282,55.09,1.66,12,0.66,53.00,1760.00,3390,20250218,-13.86,2250,20240805,29.78,3390,-13.86,20250218,2495,17.03,20250203,3390,-13.86,20250218,2250,29.78,20240805,0.00,N,067730,500,48 억,,58928,N,N,0,N,00,N +20250319,140625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2925,-70,5,-2.34,175323476,59572,250.46,2975,2985,2905,3890,2100,2995,2943.05,0.61,0,-1909,3121,3057,3006,2942,2891,3090,2975,48,895,500,2090,5,1,9673922,283,55.19,1.66,12,0.62,53.00,1760.00,3390,20250218,-13.72,2250,20240805,30.00,3390,-13.72,20250218,2495,17.23,20250203,3390,-13.72,20250218,2250,30.00,20240805,0.00,N,067730,500,48 억,,58928,N,N,0,N,00,N +20250319,130624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,-75,5,-2.50,164630386,55915,235.09,2975,2985,2905,3890,2100,2995,2944.30,0.61,0,377,3121,3057,3006,2942,2891,3090,2975,48,895,500,2090,5,1,9673922,282,55.09,1.66,12,0.58,53.00,1760.00,3390,20250218,-13.86,2250,20240805,29.78,3390,-13.86,20250218,2495,17.03,20250203,3390,-13.86,20250218,2250,29.78,20240805,0.00,N,067730,500,48 억,,58928,N,N,0,N,00,N +20250319,120623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2925,-70,5,-2.34,147924096,50190,211.02,2975,2985,2910,3890,2100,2995,2947.28,0.61,0,-181,3121,3057,3006,2942,2891,3090,2975,48,895,500,2090,5,1,9673922,283,55.19,1.66,12,0.52,53.00,1760.00,3390,20250218,-13.72,2250,20240805,30.00,3390,-13.72,20250218,2495,17.23,20250203,3390,-13.72,20250218,2250,30.00,20240805,0.00,N,067730,500,48 억,,58928,N,N,0,N,00,N +20250319,110624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,-55,5,-1.84,100242371,34036,143.10,2975,2985,2920,3890,2100,2995,2945.19,0.61,0,-47,3121,3057,3006,2942,2891,3090,2975,48,895,500,2090,5,1,9673922,284,55.47,1.67,12,0.35,53.00,1760.00,3390,20250218,-13.27,2250,20240805,30.67,3390,-13.27,20250218,2495,17.84,20250203,3390,-13.27,20250218,2250,30.67,20240805,0.00,N,067730,500,48 억,,58928,N,N,0,N,00,N +20250319,100624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,-45,5,-1.50,46561851,15811,66.47,2975,2985,2920,3890,2100,2995,2944.90,0.61,0,1286,3121,3057,3006,2942,2891,3090,2975,48,895,500,2090,5,1,9673922,285,55.66,1.68,12,0.16,53.00,1760.00,3390,20250218,-12.98,2250,20240805,31.11,3390,-12.98,20250218,2495,18.24,20250203,3390,-12.98,20250218,2250,31.11,20240805,0.00,N,067730,500,48 억,,58928,N,N,0,N,00,N +20250319,090626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2980,-15,5,-0.50,9667655,3263,13.72,2975,2980,2950,3890,2100,2995,2962.81,0.61,0,966,3121,3057,3006,2942,2891,3090,2975,48,895,500,2090,5,1,9673922,288,56.23,1.69,12,0.03,53.00,1760.00,3390,20250218,-12.09,2250,20240805,32.44,3390,-12.09,20250218,2495,19.44,20250203,3390,-12.09,20250218,2250,32.44,20240805,0.00,N,067730,500,48 억,,58928,N,N,0,N,00,N 20250318,160621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2995,10,2,0.34,71143945,23784,50.90,2985,3070,2955,3880,2090,2985,2991.25,0.62,0,-1453,3105,3045,2990,2930,2875,3075,2960,48,895,500,2080,5,1,9673922,290,56.51,1.70,12,0.25,53.00,1760.00,3390,20250218,-11.65,2250,20240805,33.11,3390,-11.65,20250218,2495,20.04,20250203,3390,-11.65,20250218,2250,33.11,20240805,0.00,N,067730,500,48 억,,60237,N,N,0,N,00,N 20250318,150624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2995,10,2,0.34,62699340,20961,44.86,2985,3070,2955,3880,2090,2985,2991.24,0.62,0,-795,3105,3045,2990,2930,2875,3075,2960,48,895,500,2080,5,1,9673922,290,56.51,1.70,12,0.22,53.00,1760.00,3390,20250218,-11.65,2250,20240805,33.11,3390,-11.65,20250218,2495,20.04,20250203,3390,-11.65,20250218,2250,33.11,20240805,0.00,N,067730,500,48 억,,60237,N,N,0,N,00,N 20250318,140622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2980,-5,5,-0.17,57165770,19106,40.89,2985,3070,2955,3880,2090,2985,2992.03,0.62,0,-406,3105,3045,2990,2930,2875,3075,2960,48,895,500,2080,5,1,9673922,288,56.23,1.69,12,0.20,53.00,1760.00,3390,20250218,-12.09,2250,20240805,32.44,3390,-12.09,20250218,2495,19.44,20250203,3390,-12.09,20250218,2250,32.44,20240805,0.00,N,067730,500,48 억,,60237,N,N,0,N,00,N diff --git a/067770/price/prices-20250301.csv b/067770/price/prices-20250301.csv index 6ff2e7c65d85..e29a9929140e 100644 --- a/067770/price/prices-20250301.csv +++ b/067770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,35,2,1.65,7952952,3737,42.64,2120,2170,2120,2755,1485,2120,2128.16,0.41,0,-98,2200,2160,2140,2100,2080,2150,2090,42,635,500,1520,5,1,8396593,181,5.79,0.38,12,0.04,372.00,5656.00,3165,20240604,-31.91,1825,20240805,18.08,2440,-11.68,20250107,2020,6.68,20250310,3165,-31.91,20240604,1825,18.08,20240805,0.00,N,067770,500,41 억,,34452,N,N,0,N,00,N +20250319,150624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,35,2,1.65,7948642,3735,42.62,2120,2170,2120,2755,1485,2120,2128.15,0.41,0,-97,2200,2160,2140,2100,2080,2150,2090,42,635,500,1520,5,1,8396593,181,5.79,0.38,12,0.04,372.00,5656.00,3165,20240604,-31.91,1825,20240805,18.08,2440,-11.68,20250107,2020,6.68,20250310,3165,-31.91,20240604,1825,18.08,20240805,0.00,N,067770,500,41 억,,34452,N,N,0,N,00,N +20250319,140626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,5,2,0.24,7673692,3606,41.15,2120,2170,2120,2755,1485,2120,2128.03,0.41,0,-86,2200,2160,2140,2100,2080,2150,2090,42,635,500,1520,5,1,8396593,178,5.71,0.38,12,0.04,372.00,5656.00,3165,20240604,-32.86,1825,20240805,16.44,2440,-12.91,20250107,2020,5.20,20250310,3165,-32.86,20240604,1825,16.44,20240805,0.00,N,067770,500,41 억,,34452,N,N,0,N,00,N +20250319,130624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,30,2,1.42,7454485,3503,39.97,2120,2170,2120,2755,1485,2120,2128.03,0.41,0,-86,2200,2160,2140,2100,2080,2150,2090,42,635,500,1520,5,1,8396593,181,5.78,0.38,12,0.04,372.00,5656.00,3165,20240604,-32.07,1825,20240805,17.81,2440,-11.89,20250107,2020,6.44,20250310,3165,-32.07,20240604,1825,17.81,20240805,0.00,N,067770,500,41 억,,34452,N,N,0,N,00,N +20250319,120624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,10,2,0.47,5831775,2740,31.26,2120,2170,2120,2755,1485,2120,2128.39,0.41,0,-85,2200,2160,2140,2100,2080,2150,2090,42,635,500,1520,5,1,8396593,179,5.73,0.38,12,0.03,372.00,5656.00,3165,20240604,-32.70,1825,20240805,16.71,2440,-12.70,20250107,2020,5.45,20250310,3165,-32.70,20240604,1825,16.71,20240805,0.00,N,067770,500,41 억,,34452,N,N,0,N,00,N +20250319,110624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,5,2,0.24,4496970,2113,24.11,2120,2170,2120,2755,1485,2120,2128.24,0.41,0,-197,2200,2160,2140,2100,2080,2150,2090,42,635,500,1520,5,1,8396593,178,5.71,0.38,12,0.03,372.00,5656.00,3165,20240604,-32.86,1825,20240805,16.44,2440,-12.91,20250107,2020,5.20,20250310,3165,-32.86,20240604,1825,16.44,20240805,0.00,N,067770,500,41 억,,34452,N,N,0,N,00,N +20250319,100625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,5,2,0.24,4109895,1931,22.03,2120,2170,2120,2755,1485,2120,2128.38,0.41,0,-201,2200,2160,2140,2100,2080,2150,2090,42,635,500,1520,5,1,8396593,178,5.71,0.38,12,0.02,372.00,5656.00,3165,20240604,-32.86,1825,20240805,16.44,2440,-12.91,20250107,2020,5.20,20250310,3165,-32.86,20240604,1825,16.44,20240805,0.00,N,067770,500,41 억,,34452,N,N,0,N,00,N +20250319,090626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,20,2,0.94,1994960,941,10.74,2120,2140,2120,2755,1485,2120,2120.04,0.41,0,-125,2200,2160,2140,2100,2080,2150,2090,42,635,500,1520,5,1,8396593,180,5.75,0.38,12,0.01,372.00,5656.00,3165,20240604,-32.39,1825,20240805,17.26,2440,-12.30,20250107,2020,5.94,20250310,3165,-32.39,20240604,1825,17.26,20240805,0.00,N,067770,500,41 억,,34452,N,N,0,N,00,N 20250318,160621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,-55,5,-2.53,18970275,8764,222.44,2150,2180,2120,2825,1525,2175,2164.57,0.41,0,-283,2198,2186,2168,2156,2138,2192,2162,42,650,500,1560,5,1,8396593,178,-12.33,0.41,12,0.10,-172.00,5220.00,3165,20240604,-33.02,1825,20240805,16.16,2440,-13.11,20250107,2020,4.95,20250310,3165,-33.02,20240604,1825,16.16,20240805,0.00,N,067770,500,41 억,,34831,N,N,0,N,00,N 20250318,150624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2180,5,2,0.23,15058330,6957,176.57,2150,2180,2150,2825,1525,2175,2164.49,0.41,0,-286,2198,2186,2168,2156,2138,2192,2162,42,650,500,1560,5,1,8396593,183,-12.67,0.42,12,0.08,-172.00,5220.00,3165,20240604,-31.12,1825,20240805,19.45,2440,-10.66,20250107,2020,7.92,20250310,3165,-31.12,20240604,1825,19.45,20240805,0.00,N,067770,500,41 억,,34831,N,N,0,N,00,N 20250318,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,-15,5,-0.69,5460895,2537,64.39,2150,2160,2150,2825,1525,2175,2152.50,0.41,0,-282,2198,2186,2168,2156,2138,2192,2162,42,650,500,1560,5,1,8396593,181,-12.56,0.41,12,0.03,-172.00,5220.00,3165,20240604,-31.75,1825,20240805,18.36,2440,-11.48,20250107,2020,6.93,20250310,3165,-31.75,20240604,1825,18.36,20240805,0.00,N,067770,500,41 억,,34831,N,N,0,N,00,N diff --git a/067830/price/prices-20250301.csv b/067830/price/prices-20250301.csv index b828fe35f4b9..50c94a9ff289 100644 --- a/067830/price/prices-20250301.csv +++ b/067830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160623,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2275,25,2,1.11,85042495,37510,122.10,2250,2295,2240,2925,1575,2250,2267.20,8.40,0,203,2266,2257,2241,2232,2216,2262,2237,410,675,1000,1620,5,1,41040895,934,6.85,0.19,12,0.09,332.00,11712.00,2700,20240321,-15.74,1822,20241209,24.86,2295,-0.87,20250319,1971,15.42,20250106,2700,-15.74,20240321,1822,24.86,20241209,0.19,N,067830,1000,410 억,,3446480,N,N,5,N,00,N +20250319,150624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2270,20,2,0.89,83982970,37044,120.59,2250,2295,2240,2925,1575,2250,2267.11,8.40,0,314,2266,2257,2241,2232,2216,2262,2237,410,675,1000,1620,5,1,41040895,932,6.84,0.19,12,0.09,332.00,11712.00,2700,20240321,-15.93,1822,20241209,24.59,2295,-1.09,20250319,1971,15.17,20250106,2700,-15.93,20240321,1822,24.59,20241209,0.19,N,067830,1000,410 억,,3446480,N,N,35,N,00,N +20250319,140626,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2275,25,2,1.11,76602720,33795,110.01,2250,2295,2240,2925,1575,2250,2266.69,8.40,0,386,2266,2257,2241,2232,2216,2262,2237,410,675,1000,1620,5,1,41040895,934,6.85,0.19,12,0.08,332.00,11712.00,2700,20240321,-15.74,1822,20241209,24.86,2295,-0.87,20250319,1971,15.42,20250106,2700,-15.74,20240321,1822,24.86,20241209,0.19,N,067830,1000,410 억,,3446480,N,N,35,N,00,N +20250319,130624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2280,30,2,1.33,73044935,32228,104.91,2250,2295,2240,2925,1575,2250,2266.51,8.40,0,374,2266,2257,2241,2232,2216,2262,2237,410,675,1000,1620,5,1,41040895,936,6.87,0.19,12,0.08,332.00,11712.00,2700,20240321,-15.56,1822,20241209,25.14,2295,-0.65,20250319,1971,15.68,20250106,2700,-15.56,20240321,1822,25.14,20241209,0.19,N,067830,1000,410 억,,3446480,N,N,35,N,00,N +20250319,120624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2275,25,2,1.11,71394235,31502,102.55,2250,2295,2240,2925,1575,2250,2266.34,8.40,0,418,2266,2257,2241,2232,2216,2262,2237,410,675,1000,1620,5,1,41040895,934,6.85,0.19,12,0.08,332.00,11712.00,2700,20240321,-15.74,1822,20241209,24.86,2295,-0.87,20250319,1971,15.42,20250106,2700,-15.74,20240321,1822,24.86,20241209,0.19,N,067830,1000,410 억,,3446480,N,N,35,N,00,N +20250319,110624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2275,25,2,1.11,56080960,24793,80.71,2250,2280,2240,2925,1575,2250,2261.97,8.40,0,-18,2266,2257,2241,2232,2216,2262,2237,410,675,1000,1620,5,1,41040895,934,6.85,0.19,12,0.06,332.00,11712.00,2700,20240321,-15.74,1822,20241209,24.86,2280,-0.22,20250319,1971,15.42,20250106,2700,-15.74,20240321,1822,24.86,20241209,0.19,N,067830,1000,410 억,,3446480,N,N,35,N,00,N +20250319,100625,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2260,10,2,0.44,2959910,1313,4.27,2250,2260,2240,2925,1575,2250,2254.31,8.40,0,-144,2266,2257,2241,2232,2216,2262,2237,410,675,1000,1620,5,1,41040895,928,6.81,0.19,12,0.00,332.00,11712.00,2700,20240321,-16.30,1822,20241209,24.04,2260,0.00,20250319,1971,14.66,20250106,2700,-16.30,20240321,1822,24.04,20241209,0.19,N,067830,1000,410 억,,3446480,N,N,35,N,00,N +20250319,090627,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2250,0,3,0.00,56250,25,0.08,2250,2250,2250,2925,1575,2250,2250.00,8.40,0,-3,2266,2257,2241,2232,2216,2262,2237,410,675,1000,1620,5,1,41040895,923,6.78,0.19,12,0.00,332.00,11712.00,2700,20240321,-16.67,1822,20241209,23.49,2250,0.00,20250318,1971,14.16,20250106,2700,-16.67,20240321,1822,23.49,20241209,0.19,N,067830,1000,410 억,,3446480,N,N,35,N,00,N 20250318,160621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2250,20,2,0.90,68574680,30720,151.59,2230,2250,2225,2895,1565,2230,2232.25,8.40,0,502,2256,2242,2221,2207,2186,2250,2215,410,665,1000,1600,5,1,41040895,923,6.78,0.19,12,0.07,332.00,11712.00,2700,20240321,-16.67,1822,20241209,23.49,2250,0.00,20250318,1971,14.16,20250106,2700,-16.67,20240321,1822,23.49,20241209,0.20,N,067830,1000,410 억,,3446254,N,N,35,N,00,N 20250318,150624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2240,10,2,0.45,66372790,29740,146.76,2230,2240,2225,2895,1565,2230,2231.77,8.40,0,502,2256,2242,2221,2207,2186,2250,2215,410,665,1000,1600,5,1,41040895,919,6.75,0.19,12,0.07,332.00,11712.00,2700,20240321,-17.04,1822,20241209,22.94,2240,0.00,20250310,1971,13.65,20250106,2700,-17.04,20240321,1822,22.94,20241209,0.20,N,067830,1000,410 억,,3446254,N,N,11,N,00,N 20250318,140623,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2240,10,2,0.45,62030330,27801,137.19,2230,2240,2225,2895,1565,2230,2231.23,8.40,0,341,2256,2242,2221,2207,2186,2250,2215,410,665,1000,1600,5,1,41040895,919,6.75,0.19,12,0.07,332.00,11712.00,2700,20240321,-17.04,1822,20241209,22.94,2240,0.00,20250310,1971,13.65,20250106,2700,-17.04,20240321,1822,22.94,20241209,0.20,N,067830,1000,410 억,,3446254,N,N,11,N,00,N diff --git a/067900/price/prices-20250301.csv b/067900/price/prices-20250301.csv index 9f9a8046cd09..5dab89aceda3 100644 --- a/067900/price/prices-20250301.csv +++ b/067900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,-10,5,-0.16,52792970,8449,44.94,6280,6310,6220,8160,4400,6280,6248.43,2.31,0,1429,6346,6312,6266,6232,6186,6320,6240,91,1880,500,4520,10,1,18199659,1141,4.74,0.45,12,0.05,1323.00,13869.00,8160,20240701,-23.16,5570,20241209,12.57,6660,-5.86,20250220,5970,5.03,20250203,8160,-23.16,20240701,5570,12.57,20241209,1.09,N,067900,500,90 억,,420181,N,N,0,N,00,N +20250319,150624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,-10,5,-0.16,49774420,7966,42.37,6280,6310,6220,8160,4400,6280,6248.36,2.31,0,1542,6346,6312,6266,6232,6186,6320,6240,91,1880,500,4520,10,1,18199659,1141,4.74,0.45,12,0.04,1323.00,13869.00,8160,20240701,-23.16,5570,20241209,12.57,6660,-5.86,20250220,5970,5.03,20250203,8160,-23.16,20240701,5570,12.57,20241209,1.09,N,067900,500,90 억,,420181,N,N,0,N,00,N +20250319,140626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,-10,5,-0.16,49084990,7856,41.78,6280,6310,6220,8160,4400,6280,6248.09,2.31,0,1562,6346,6312,6266,6232,6186,6320,6240,91,1880,500,4520,10,1,18199659,1141,4.74,0.45,12,0.04,1323.00,13869.00,8160,20240701,-23.16,5570,20241209,12.57,6660,-5.86,20250220,5970,5.03,20250203,8160,-23.16,20240701,5570,12.57,20241209,1.09,N,067900,500,90 억,,420181,N,N,0,N,00,N +20250319,130624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,-10,5,-0.16,47124910,7542,40.11,6280,6310,6220,8160,4400,6280,6248.33,2.31,0,1562,6346,6312,6266,6232,6186,6320,6240,91,1880,500,4520,10,1,18199659,1141,4.74,0.45,12,0.04,1323.00,13869.00,8160,20240701,-23.16,5570,20241209,12.57,6660,-5.86,20250220,5970,5.03,20250203,8160,-23.16,20240701,5570,12.57,20241209,1.09,N,067900,500,90 억,,420181,N,N,0,N,00,N +20250319,120624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,-10,5,-0.16,46392430,7425,39.49,6280,6310,6220,8160,4400,6280,6248.14,2.31,0,1562,6346,6312,6266,6232,6186,6320,6240,91,1880,500,4520,10,1,18199659,1141,4.74,0.45,12,0.04,1323.00,13869.00,8160,20240701,-23.16,5570,20241209,12.57,6660,-5.86,20250220,5970,5.03,20250203,8160,-23.16,20240701,5570,12.57,20241209,1.09,N,067900,500,90 억,,420181,N,N,0,N,00,N +20250319,110624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,-30,5,-0.48,38955030,6234,33.16,6280,6310,6220,8160,4400,6280,6248.80,2.31,0,948,6346,6312,6266,6232,6186,6320,6240,91,1880,500,4520,10,1,18199659,1137,4.72,0.45,12,0.03,1323.00,13869.00,8160,20240701,-23.41,5570,20241209,12.21,6660,-6.16,20250220,5970,4.69,20250203,8160,-23.41,20240701,5570,12.21,20241209,1.09,N,067900,500,90 억,,420181,N,N,0,N,00,N +20250319,100625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,-10,5,-0.16,4202440,669,3.56,6280,6310,6250,8160,4400,6280,6281.67,2.31,0,-106,6346,6312,6266,6232,6186,6320,6240,91,1880,500,4520,10,1,18199659,1141,4.74,0.45,12,0.00,1323.00,13869.00,8160,20240701,-23.16,5570,20241209,12.57,6660,-5.86,20250220,5970,5.03,20250203,8160,-23.16,20240701,5570,12.57,20241209,1.09,N,067900,500,90 억,,420181,N,N,0,N,00,N +20250319,090627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,30,2,0.48,1257740,200,1.06,6280,6310,6250,8160,4400,6280,6288.70,2.31,0,-5,6346,6312,6266,6232,6186,6320,6240,91,1880,500,4520,10,1,18199659,1148,4.77,0.45,12,0.00,1323.00,13869.00,8160,20240701,-22.67,5570,20241209,13.29,6660,-5.26,20250220,5970,5.70,20250203,8160,-22.67,20240701,5570,13.29,20241209,1.09,N,067900,500,90 억,,420181,N,N,0,N,00,N 20250318,160622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6280,30,2,0.48,117397035,18801,167.34,6280,6300,6220,8120,4380,6250,6244.19,2.30,0,1950,6363,6306,6273,6216,6183,6290,6200,91,1870,500,4500,10,1,18199659,1143,4.75,0.45,12,0.10,1323.00,13869.00,8160,20240701,-23.04,5570,20241209,12.75,6660,-5.71,20250220,5970,5.19,20250203,8160,-23.04,20240701,5570,12.75,20241209,1.08,N,067900,500,90 억,,418232,N,N,0,N,00,N 20250318,150625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,0,3,0.00,99053635,15876,141.31,6280,6300,6220,8120,4380,6250,6239.21,2.30,0,1942,6363,6306,6273,6216,6183,6290,6200,91,1870,500,4500,10,1,18199659,1137,4.72,0.45,12,0.09,1323.00,13869.00,8160,20240701,-23.41,5570,20241209,12.21,6660,-6.16,20250220,5970,4.69,20250203,8160,-23.41,20240701,5570,12.21,20241209,1.08,N,067900,500,90 억,,418232,N,N,0,N,00,N 20250318,140623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,0,3,0.00,97069235,15558,138.48,6280,6300,6220,8120,4380,6250,6239.18,2.30,0,1704,6363,6306,6273,6216,6183,6290,6200,91,1870,500,4500,10,1,18199659,1137,4.72,0.45,12,0.09,1323.00,13869.00,8160,20240701,-23.41,5570,20241209,12.21,6660,-6.16,20250220,5970,4.69,20250203,8160,-23.41,20240701,5570,12.21,20241209,1.08,N,067900,500,90 억,,418232,N,N,0,N,00,N diff --git a/067920/price/prices-20250301.csv b/067920/price/prices-20250301.csv index 219dfd33614d..a58099486a61 100644 --- a/067920/price/prices-20250301.csv +++ b/067920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,10,2,0.19,133451180,25088,93.36,5330,5350,5290,6920,3740,5330,5319.32,2.58,0,300,5390,5360,5320,5290,5250,5375,5305,55,1590,500,3510,10,1,10996119,587,6.74,0.75,12,0.23,792.00,7165.00,6990,20240326,-23.61,4730,20241115,12.90,5800,-7.93,20250116,4950,7.88,20250203,6990,-23.61,20240326,4730,12.90,20241115,2.11,N,067920,500,54 억,,283881,N,N,0,N,00,N +20250319,150625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,0,3,0.00,131089450,24645,91.71,5330,5350,5290,6920,3740,5330,5319.11,2.58,0,338,5390,5360,5320,5290,5250,5375,5305,55,1590,500,3510,10,1,10996119,586,6.73,0.74,12,0.22,792.00,7165.00,6990,20240326,-23.75,4730,20241115,12.68,5800,-8.10,20250116,4950,7.68,20250203,6990,-23.75,20240326,4730,12.68,20241115,2.11,N,067920,500,54 억,,283881,N,N,0,N,00,N +20250319,140627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,0,3,0.00,97416430,18299,68.09,5330,5350,5300,6920,3740,5330,5323.59,2.58,0,-3311,5390,5360,5320,5290,5250,5375,5305,55,1590,500,3510,10,1,10996119,586,6.73,0.74,12,0.17,792.00,7165.00,6990,20240326,-23.75,4730,20241115,12.68,5800,-8.10,20250116,4950,7.68,20250203,6990,-23.75,20240326,4730,12.68,20241115,2.11,N,067920,500,54 억,,283881,N,N,0,N,00,N +20250319,130625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,10,2,0.19,85043270,15977,59.45,5330,5350,5300,6920,3740,5330,5322.86,2.58,0,-2971,5390,5360,5320,5290,5250,5375,5305,55,1590,500,3510,10,1,10996119,587,6.74,0.75,12,0.15,792.00,7165.00,6990,20240326,-23.61,4730,20241115,12.90,5800,-7.93,20250116,4950,7.88,20250203,6990,-23.61,20240326,4730,12.90,20241115,2.11,N,067920,500,54 억,,283881,N,N,0,N,00,N +20250319,120624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,0,3,0.00,74367440,13974,52.00,5330,5350,5300,6920,3740,5330,5321.84,2.58,0,-2856,5390,5360,5320,5290,5250,5375,5305,55,1590,500,3510,10,1,10996119,586,6.73,0.74,12,0.13,792.00,7165.00,6990,20240326,-23.75,4730,20241115,12.68,5800,-8.10,20250116,4950,7.68,20250203,6990,-23.75,20240326,4730,12.68,20241115,2.11,N,067920,500,54 억,,283881,N,N,0,N,00,N +20250319,110625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,20,2,0.38,31798440,5966,22.20,5330,5350,5300,6920,3740,5330,5329.94,2.58,0,-2749,5390,5360,5320,5290,5250,5375,5305,55,1590,500,3510,10,1,10996119,588,6.76,0.75,12,0.05,792.00,7165.00,6990,20240326,-23.46,4730,20241115,13.11,5800,-7.76,20250116,4950,8.08,20250203,6990,-23.46,20240326,4730,13.11,20241115,2.11,N,067920,500,54 억,,283881,N,N,0,N,00,N +20250319,100626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,0,3,0.00,20999310,3940,14.66,5330,5350,5300,6920,3740,5330,5329.77,2.58,0,-2198,5390,5360,5320,5290,5250,5375,5305,55,1590,500,3510,10,1,10996119,586,6.73,0.74,12,0.04,792.00,7165.00,6990,20240326,-23.75,4730,20241115,12.68,5800,-8.10,20250116,4950,7.68,20250203,6990,-23.75,20240326,4730,12.68,20241115,2.11,N,067920,500,54 억,,283881,N,N,0,N,00,N +20250319,090627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,0,3,0.00,1294930,243,0.90,5330,5330,5310,6920,3740,5330,5328.93,2.58,0,-207,5390,5360,5320,5290,5250,5375,5305,55,1590,500,3510,10,1,10996119,586,6.73,0.74,12,0.00,792.00,7165.00,6990,20240326,-23.75,4730,20241115,12.68,5800,-8.10,20250116,4950,7.68,20250203,6990,-23.75,20240326,4730,12.68,20241115,2.11,N,067920,500,54 억,,283881,N,N,0,N,00,N 20250318,160622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,10,2,0.19,143047455,26873,219.84,5290,5350,5280,6910,3730,5320,5323.16,2.16,0,-3471,5360,5340,5300,5280,5240,5350,5290,55,1590,500,3510,10,1,10996119,586,6.73,0.74,12,0.24,792.00,7165.00,6990,20240326,-23.75,4730,20241115,12.68,5800,-8.10,20250116,4950,7.68,20250203,6990,-23.75,20240326,4730,12.68,20241115,2.14,N,067920,500,54 억,,237352,N,N,0,N,00,N 20250318,150625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,20,2,0.38,137355485,25805,211.10,5290,5350,5280,6910,3730,5320,5322.89,2.16,0,-3120,5360,5340,5300,5280,5240,5350,5290,55,1590,500,3510,10,1,10996119,587,6.74,0.75,12,0.23,792.00,7165.00,6990,20240326,-23.61,4730,20241115,12.90,5800,-7.93,20250116,4950,7.88,20250203,6990,-23.61,20240326,4730,12.90,20241115,2.14,N,067920,500,54 억,,237352,N,N,0,N,00,N 20250318,140623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,-10,5,-0.19,119332805,22414,183.36,5290,5350,5280,6910,3730,5320,5324.14,2.16,0,-2798,5360,5340,5300,5280,5240,5350,5290,55,1590,500,3510,10,1,10996119,584,6.70,0.74,12,0.20,792.00,7165.00,6990,20240326,-24.03,4730,20241115,12.26,5800,-8.45,20250116,4950,7.27,20250203,6990,-24.03,20240326,4730,12.26,20241115,2.14,N,067920,500,54 억,,237352,N,N,0,N,00,N diff --git a/067990/price/prices-20250301.csv b/067990/price/prices-20250301.csv index e7c09e1aa453..4c9170b9bd60 100644 --- a/067990/price/prices-20250301.csv +++ b/067990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,30,2,0.68,67732552,15245,49.26,4480,4495,4430,5750,3105,4430,4442.94,4.03,0,20,4520,4475,4445,4400,4370,4460,4385,161,1320,500,3270,5,1,29181550,1301,12.39,0.33,12,0.05,360.00,13385.00,6090,20240319,-26.77,4160,20241115,7.21,4835,-7.76,20250217,4200,6.19,20250203,6090,-26.77,20240319,4160,7.21,20241115,1.02,N,067990,500,160 억,,1177353,N,N,0,N,00,N +20250319,150625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4435,5,2,0.11,61444687,13830,44.69,4480,4495,4430,5750,3105,4430,4442.86,4.03,0,61,4520,4475,4445,4400,4370,4460,4385,161,1320,500,3270,5,1,29181550,1294,12.32,0.33,12,0.05,360.00,13385.00,6090,20240319,-27.18,4160,20241115,6.61,4835,-8.27,20250217,4200,5.60,20250203,6090,-27.18,20240319,4160,6.61,20241115,1.02,N,067990,500,160 억,,1177353,N,N,0,N,00,N +20250319,140627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,15,2,0.34,51742117,11643,37.62,4480,4495,4430,5750,3105,4430,4444.05,4.03,0,-108,4520,4475,4445,4400,4370,4460,4385,161,1320,500,3270,5,1,29181550,1297,12.35,0.33,12,0.04,360.00,13385.00,6090,20240319,-27.01,4160,20241115,6.85,4835,-8.07,20250217,4200,5.83,20250203,6090,-27.01,20240319,4160,6.85,20241115,1.02,N,067990,500,160 억,,1177353,N,N,0,N,00,N +20250319,130625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,20,2,0.45,51675372,11628,37.58,4480,4495,4430,5750,3105,4430,4444.05,4.03,0,-108,4520,4475,4445,4400,4370,4460,4385,161,1320,500,3270,5,1,29181550,1299,12.36,0.33,12,0.04,360.00,13385.00,6090,20240319,-26.93,4160,20241115,6.97,4835,-7.96,20250217,4200,5.95,20250203,6090,-26.93,20240319,4160,6.97,20241115,1.02,N,067990,500,160 억,,1177353,N,N,0,N,00,N +20250319,120625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,10,2,0.23,42464167,9556,30.88,4480,4495,4430,5750,3105,4430,4443.72,4.03,0,271,4520,4475,4445,4400,4370,4460,4385,161,1320,500,3270,5,1,29181550,1296,12.33,0.33,12,0.03,360.00,13385.00,6090,20240319,-27.09,4160,20241115,6.73,4835,-8.17,20250217,4200,5.71,20250203,6090,-27.09,20240319,4160,6.73,20241115,1.02,N,067990,500,160 억,,1177353,N,N,0,N,00,N +20250319,110625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,10,2,0.23,41092607,9248,29.88,4480,4495,4430,5750,3105,4430,4443.40,4.03,0,382,4520,4475,4445,4400,4370,4460,4385,161,1320,500,3270,5,1,29181550,1296,12.33,0.33,12,0.03,360.00,13385.00,6090,20240319,-27.09,4160,20241115,6.73,4835,-8.17,20250217,4200,5.71,20250203,6090,-27.09,20240319,4160,6.73,20241115,1.02,N,067990,500,160 억,,1177353,N,N,0,N,00,N +20250319,100626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,15,2,0.34,7492130,1685,5.44,4480,4495,4440,5750,3105,4430,4446.37,4.03,0,8,4520,4475,4445,4400,4370,4460,4385,161,1320,500,3270,5,1,29181550,1297,12.35,0.33,12,0.01,360.00,13385.00,6090,20240319,-27.01,4160,20241115,6.85,4835,-8.07,20250217,4200,5.83,20250203,6090,-27.01,20240319,4160,6.85,20241115,1.02,N,067990,500,160 억,,1177353,N,N,0,N,00,N +20250319,090627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4495,65,2,1.47,13455,3,0.01,4480,4495,4480,5750,3105,4430,4485.00,4.03,0,0,4520,4475,4445,4400,4370,4460,4385,161,1320,500,3270,5,1,29181550,1312,12.49,0.34,12,0.00,360.00,13385.00,6090,20240319,-26.19,4160,20241115,8.05,4835,-7.03,20250217,4200,7.02,20250203,6090,-26.19,20240319,4160,8.05,20241115,1.02,N,067990,500,160 억,,1177353,N,N,0,N,00,N 20250318,160622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,10,2,0.23,137547076,30946,139.25,4450,4490,4415,5740,3095,4420,4444.74,4.05,0,-4279,4503,4461,4418,4376,4333,4482,4397,161,1320,500,3270,5,1,29181550,1293,12.31,0.33,12,0.11,360.00,13385.00,6090,20240319,-27.26,4160,20241115,6.49,4835,-8.38,20250217,4200,5.48,20250203,6090,-27.26,20240319,4160,6.49,20241115,1.02,N,067990,500,160 억,,1181633,N,N,0,N,00,N 20250318,150625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,10,2,0.23,125075376,28131,126.58,4450,4490,4415,5740,3095,4420,4446.18,4.05,0,-4294,4503,4461,4418,4376,4333,4482,4397,161,1320,500,3270,5,1,29181550,1293,12.31,0.33,12,0.10,360.00,13385.00,6090,20240319,-27.26,4160,20241115,6.49,4835,-8.38,20250217,4200,5.48,20250203,6090,-27.26,20240319,4160,6.49,20241115,1.02,N,067990,500,160 억,,1181633,N,N,0,N,00,N 20250318,140624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,25,2,0.57,101178156,22750,102.37,4450,4490,4415,5740,3095,4420,4447.39,4.05,0,-5483,4503,4461,4418,4376,4333,4482,4397,161,1320,500,3270,5,1,29181550,1297,12.35,0.33,12,0.08,360.00,13385.00,6090,20240319,-27.01,4160,20241115,6.85,4835,-8.07,20250217,4200,5.83,20250203,6090,-27.01,20240319,4160,6.85,20241115,1.02,N,067990,500,160 억,,1181633,N,N,0,N,00,N diff --git a/068050/price/prices-20250301.csv b/068050/price/prices-20250301.csv index e25ba75a5b4b..feac4af5be90 100644 --- a/068050/price/prices-20250301.csv +++ b/068050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3460,-65,5,-1.84,6848492324,2002316,82.00,3460,3535,3300,4580,2470,3525,3419.81,0.32,0,168042,3755,3640,3545,3430,3335,3592,3382,138,1055,500,2530,5,1,27694076,958,12.63,1.15,12,7.23,274.00,3014.00,4210,20250314,-17.81,1810,20240805,91.16,4210,-17.81,20250314,2000,73.00,20250102,4210,-17.81,20250314,1810,91.16,20240805,4.50,N,068050,500,138 억,,88964,N,N,0,N,00,N +20250319,150625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,-90,5,-2.55,6082569252,1780102,72.90,3460,3535,3300,4580,2470,3525,3416.82,0.32,0,189153,3755,3640,3545,3430,3335,3592,3382,138,1055,500,2530,5,1,27694076,951,12.54,1.14,12,6.43,274.00,3014.00,4210,20250314,-18.41,1810,20240805,89.78,4210,-18.41,20250314,2000,71.75,20250102,4210,-18.41,20250314,1810,89.78,20240805,4.50,N,068050,500,138 억,,88964,N,N,0,N,00,N +20250319,140627,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3415,-110,5,-3.12,5527635953,1617821,66.25,3460,3535,3300,4580,2470,3525,3416.54,0.32,0,196085,3755,3640,3545,3430,3335,3592,3382,138,1055,500,2530,5,1,27694076,946,12.46,1.13,12,5.84,274.00,3014.00,4210,20250314,-18.88,1810,20240805,88.67,4210,-18.88,20250314,2000,70.75,20250102,4210,-18.88,20250314,1810,88.67,20240805,4.50,N,068050,500,138 억,,88964,N,N,0,N,00,N +20250319,130625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3400,-125,5,-3.55,5248028902,1535716,62.89,3460,3535,3300,4580,2470,3525,3417.13,0.32,0,198034,3755,3640,3545,3430,3335,3592,3382,138,1055,500,2530,5,1,27694076,942,12.41,1.13,12,5.55,274.00,3014.00,4210,20250314,-19.24,1810,20240805,87.85,4210,-19.24,20250314,2000,70.00,20250102,4210,-19.24,20250314,1810,87.85,20240805,4.50,N,068050,500,138 억,,88964,N,N,0,N,00,N +20250319,120625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3425,-100,5,-2.84,4751440784,1390478,56.94,3460,3535,3300,4580,2470,3525,3416.92,0.32,0,204336,3755,3640,3545,3430,3335,3592,3382,138,1055,500,2530,5,1,27694076,949,12.50,1.14,12,5.02,274.00,3014.00,4210,20250314,-18.65,1810,20240805,89.23,4210,-18.65,20250314,2000,71.25,20250102,4210,-18.65,20250314,1810,89.23,20240805,4.50,N,068050,500,138 억,,88964,N,N,0,N,00,N +20250319,110625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3440,-85,5,-2.41,4231993577,1239267,50.75,3460,3535,3300,4580,2470,3525,3414.68,0.32,0,173090,3755,3640,3545,3430,3335,3592,3382,138,1055,500,2530,5,1,27694076,953,12.55,1.14,12,4.47,274.00,3014.00,4210,20250314,-18.29,1810,20240805,90.06,4210,-18.29,20250314,2000,72.00,20250102,4210,-18.29,20250314,1810,90.06,20240805,4.50,N,068050,500,138 억,,88964,N,N,0,N,00,N +20250319,100626,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3400,-125,5,-3.55,3683023192,1079134,44.19,3460,3535,3300,4580,2470,3525,3412.67,0.32,0,168305,3755,3640,3545,3430,3335,3592,3382,138,1055,500,2530,5,1,27694076,942,12.41,1.13,12,3.90,274.00,3014.00,4210,20250314,-19.24,1810,20240805,87.85,4210,-19.24,20250314,2000,70.00,20250102,4210,-19.24,20250314,1810,87.85,20240805,4.50,N,068050,500,138 억,,88964,N,N,0,N,00,N +20250319,090628,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3520,-5,5,-0.14,355150285,101637,4.16,3460,3535,3460,4580,2470,3525,3493.48,0.32,0,13069,3755,3640,3545,3430,3335,3592,3382,138,1055,500,2530,5,1,27694076,975,12.85,1.17,12,0.37,274.00,3014.00,4210,20250314,-16.39,1810,20240805,94.48,4210,-16.39,20250314,2000,76.00,20250102,4210,-16.39,20250314,1810,94.48,20240805,4.50,N,068050,500,138 억,,88964,N,N,0,N,00,N 20250318,160623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3525,-45,5,-1.26,8530477841,2399152,54.79,3630,3660,3450,4640,2500,3570,3555.63,0.49,0,-46804,4053,3811,3688,3446,3323,3750,3385,138,1070,500,2570,5,1,27694076,976,12.86,1.17,12,8.66,274.00,3014.00,4210,20250314,-16.27,1810,20240805,94.75,4210,-16.27,20250314,2000,76.25,20250102,4210,-16.27,20250314,1810,94.75,20240805,4.34,N,068050,500,138 억,,135685,N,N,132,N,00,N 20250318,150625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,-55,5,-1.54,8122892741,2283385,52.15,3630,3660,3450,4640,2500,3570,3557.39,0.49,0,-36601,4053,3811,3688,3446,3323,3750,3385,138,1070,500,2570,5,1,27694076,973,12.83,1.17,12,8.25,274.00,3014.00,4210,20250314,-16.51,1810,20240805,94.20,4210,-16.51,20250314,2000,75.75,20250102,4210,-16.51,20250314,1810,94.20,20240805,4.34,N,068050,500,138 억,,135685,N,N,132,N,00,N 20250318,140624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3520,-50,5,-1.40,7752108699,2177620,49.73,3630,3660,3450,4640,2500,3570,3559.90,0.49,0,-26337,4053,3811,3688,3446,3323,3750,3385,138,1070,500,2570,5,1,27694076,975,12.85,1.17,12,7.86,274.00,3014.00,4210,20250314,-16.39,1810,20240805,94.48,4210,-16.39,20250314,2000,76.00,20250102,4210,-16.39,20250314,1810,94.48,20240805,4.34,N,068050,500,138 억,,135685,N,N,132,N,00,N diff --git a/068100/price/prices-20250301.csv b/068100/price/prices-20250301.csv index bbacf6fd7a91..47ef038c6a25 100644 --- a/068100/price/prices-20250301.csv +++ b/068100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,20,2,0.66,88429185,28875,277.22,3040,3150,3030,3965,2135,3050,3062.48,1.78,0,-2718,3136,3092,3066,3022,2996,3115,3045,50,915,500,1890,5,1,9939614,305,-11.08,3.31,12,0.29,-277.00,928.00,11490,20240307,-73.28,2495,20241210,23.05,4470,-31.32,20250115,2905,5.68,20250103,10500,-70.76,20240320,2495,23.05,20241210,2.98,N,068100,500,49 억,,176453,N,N,0,N,00,N +20250319,150626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,35,2,1.15,86117270,28123,270.00,3040,3150,3030,3965,2135,3050,3062.17,1.78,0,-2782,3136,3092,3066,3022,2996,3115,3045,50,915,500,1890,5,1,9939614,307,-11.14,3.32,12,0.28,-277.00,928.00,11490,20240307,-73.15,2495,20241210,23.65,4470,-30.98,20250115,2905,6.20,20250103,10500,-70.62,20240320,2495,23.65,20241210,2.98,N,068100,500,49 억,,176453,N,N,0,N,00,N +20250319,140627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,25,2,0.82,81888235,26746,256.78,3040,3150,3030,3965,2135,3050,3061.70,1.78,0,-2848,3136,3092,3066,3022,2996,3115,3045,50,915,500,1890,5,1,9939614,306,-11.10,3.31,12,0.27,-277.00,928.00,11490,20240307,-73.24,2495,20241210,23.25,4470,-31.21,20250115,2905,5.85,20250103,10500,-70.71,20240320,2495,23.25,20241210,2.98,N,068100,500,49 억,,176453,N,N,0,N,00,N +20250319,130626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,15,2,0.49,73107040,23889,229.35,3040,3150,3030,3965,2135,3050,3060.28,1.78,0,-2377,3136,3092,3066,3022,2996,3115,3045,50,915,500,1890,5,1,9939614,305,-11.06,3.30,12,0.24,-277.00,928.00,11490,20240307,-73.32,2495,20241210,22.85,4470,-31.43,20250115,2905,5.51,20250103,10500,-70.81,20240320,2495,22.85,20241210,2.98,N,068100,500,49 억,,176453,N,N,0,N,00,N +20250319,120625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,30,2,0.98,64460605,21065,202.24,3040,3150,3030,3965,2135,3050,3060.08,1.78,0,-2512,3136,3092,3066,3022,2996,3115,3045,50,915,500,1890,5,1,9939614,306,-11.12,3.32,12,0.21,-277.00,928.00,11490,20240307,-73.19,2495,20241210,23.45,4470,-31.10,20250115,2905,6.02,20250103,10500,-70.67,20240320,2495,23.45,20241210,2.98,N,068100,500,49 억,,176453,N,N,0,N,00,N +20250319,110626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,0,3,0.00,38677725,12712,122.04,3040,3075,3030,3965,2135,3050,3042.62,1.78,0,-1674,3136,3092,3066,3022,2996,3115,3045,50,915,500,1890,5,1,9939614,303,-11.01,3.29,12,0.13,-277.00,928.00,11490,20240307,-73.46,2495,20241210,22.24,4470,-31.77,20250115,2905,4.99,20250103,10500,-70.95,20240320,2495,22.24,20241210,2.98,N,068100,500,49 억,,176453,N,N,0,N,00,N +20250319,100627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,5,2,0.16,26730480,8791,84.40,3040,3075,3030,3965,2135,3050,3040.66,1.78,0,-1101,3136,3092,3066,3022,2996,3115,3045,50,915,500,1890,5,1,9939614,304,-11.03,3.29,12,0.09,-277.00,928.00,11490,20240307,-73.41,2495,20241210,22.44,4470,-31.66,20250115,2905,5.16,20250103,10500,-70.90,20240320,2495,22.44,20241210,2.98,N,068100,500,49 억,,176453,N,N,0,N,00,N +20250319,090628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,25,2,0.82,10120710,3328,31.95,3040,3075,3040,3965,2135,3050,3041.08,1.78,0,-473,3136,3092,3066,3022,2996,3115,3045,50,915,500,1890,5,1,9939614,306,-11.10,3.31,12,0.03,-277.00,928.00,11490,20240307,-73.24,2495,20241210,23.25,4470,-31.21,20250115,2905,5.85,20250103,10500,-70.71,20240320,2495,23.25,20241210,2.98,N,068100,500,49 억,,176453,N,N,0,N,00,N 20250318,160623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,0,3,0.00,31639015,10351,30.82,3040,3110,3040,3965,2135,3050,3056.61,1.79,0,-1725,3250,3150,3060,2960,2870,3200,3010,50,915,500,1890,5,1,9939614,303,-11.01,3.29,12,0.10,-277.00,928.00,12810,20240306,-76.19,2495,20241210,22.24,4470,-31.77,20250115,2905,4.99,20250103,10500,-70.95,20240320,2495,22.24,20241210,2.99,N,068100,500,49 억,,177677,N,N,0,N,00,N 20250318,150626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,15,2,0.49,28050285,9176,27.33,3040,3110,3040,3965,2135,3050,3056.92,1.79,0,-1570,3250,3150,3060,2960,2870,3200,3010,50,915,500,1890,5,1,9939614,305,-11.06,3.30,12,0.09,-277.00,928.00,12810,20240306,-76.07,2495,20241210,22.85,4470,-31.43,20250115,2905,5.51,20250103,10500,-70.81,20240320,2495,22.85,20241210,2.99,N,068100,500,49 억,,177677,N,N,0,N,00,N 20250318,140624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,5,2,0.16,22541965,7376,21.97,3040,3110,3040,3965,2135,3050,3056.12,1.79,0,-1263,3250,3150,3060,2960,2870,3200,3010,50,915,500,1890,5,1,9939614,304,-11.03,3.29,12,0.07,-277.00,928.00,12810,20240306,-76.15,2495,20241210,22.44,4470,-31.66,20250115,2905,5.16,20250103,10500,-70.90,20240320,2495,22.44,20241210,2.99,N,068100,500,49 억,,177677,N,N,0,N,00,N diff --git a/068240/price/prices-20250301.csv b/068240/price/prices-20250301.csv index 5ecb7bc621bd..b7003926b86a 100644 --- a/068240/price/prices-20250301.csv +++ b/068240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160625,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9850,90,2,0.92,926310525,94477,124.84,9800,9890,9730,12680,6840,9760,9804.58,7.54,0,19509,10020,9890,9820,9690,9620,9855,9655,193,2920,500,7220,10,1,38163437,3759,91.20,1.63,12,0.25,108.00,6031.00,14130,20240408,-30.29,8820,20241209,11.68,11490,-14.27,20250217,8930,10.30,20250102,14130,-30.29,20240408,8820,11.68,20241209,0.43,N,068240,500,192 억,,2875809,N,N,10,N,00,N +20250319,150626,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9870,110,2,1.13,888913065,90683,119.83,9800,9890,9730,12680,6840,9760,9802.42,7.54,0,20028,10020,9890,9820,9690,9620,9855,9655,193,2920,500,7220,10,1,38163437,3767,91.39,1.64,12,0.24,108.00,6031.00,14130,20240408,-30.15,8820,20241209,11.90,11490,-14.10,20250217,8930,10.53,20250102,14130,-30.15,20240408,8820,11.90,20241209,0.43,N,068240,500,192 억,,2875809,N,N,0,N,00,N +20250319,140628,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9820,60,2,0.61,714549425,72998,96.46,9800,9860,9730,12680,6840,9760,9788.62,7.54,0,19452,10020,9890,9820,9690,9620,9855,9655,193,2920,500,7220,10,1,38163437,3748,90.93,1.63,12,0.19,108.00,6031.00,14130,20240408,-30.50,8820,20241209,11.34,11490,-14.53,20250217,8930,9.97,20250102,14130,-30.50,20240408,8820,11.34,20241209,0.43,N,068240,500,192 억,,2875809,N,N,0,N,00,N +20250319,130626,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9800,40,2,0.41,476908365,48797,64.48,9800,9820,9730,12680,6840,9760,9773.31,7.54,0,4108,10020,9890,9820,9690,9620,9855,9655,193,2920,500,7220,10,1,38163437,3740,90.74,1.62,12,0.13,108.00,6031.00,14130,20240408,-30.64,8820,20241209,11.11,11490,-14.71,20250217,8930,9.74,20250102,14130,-30.64,20240408,8820,11.11,20241209,0.43,N,068240,500,192 억,,2875809,N,N,0,N,00,N +20250319,120626,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9790,30,2,0.31,417967645,42771,56.52,9800,9820,9730,12680,6840,9760,9772.22,7.54,0,4910,10020,9890,9820,9690,9620,9855,9655,193,2920,500,7220,10,1,38163437,3736,90.65,1.62,12,0.11,108.00,6031.00,14130,20240408,-30.71,8820,20241209,11.00,11490,-14.80,20250217,8930,9.63,20250102,14130,-30.71,20240408,8820,11.00,20241209,0.43,N,068240,500,192 억,,2875809,N,N,0,N,00,N +20250319,110626,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9790,30,2,0.31,374774785,38360,50.69,9800,9820,9730,12680,6840,9760,9769.94,7.54,0,3926,10020,9890,9820,9690,9620,9855,9655,193,2920,500,7220,10,1,38163437,3736,90.65,1.62,12,0.10,108.00,6031.00,14130,20240408,-30.71,8820,20241209,11.00,11490,-14.80,20250217,8930,9.63,20250102,14130,-30.71,20240408,8820,11.00,20241209,0.43,N,068240,500,192 억,,2875809,N,N,0,N,00,N +20250319,100627,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9760,0,3,0.00,258334875,26453,34.96,9800,9820,9730,12680,6840,9760,9765.81,7.54,0,2501,10020,9890,9820,9690,9620,9855,9655,193,2920,500,7220,10,1,38163437,3725,90.37,1.62,12,0.07,108.00,6031.00,14130,20240408,-30.93,8820,20241209,10.66,11490,-15.06,20250217,8930,9.29,20250102,14130,-30.93,20240408,8820,10.66,20241209,0.43,N,068240,500,192 억,,2875809,N,N,0,N,00,N +20250319,090628,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9790,30,2,0.31,21071090,2162,2.86,9800,9800,9730,12680,6840,9760,9746.11,7.54,0,96,10020,9890,9820,9690,9620,9855,9655,193,2920,500,7220,10,1,38163437,3736,90.65,1.62,12,0.01,108.00,6031.00,14130,20240408,-30.71,8820,20241209,11.00,11490,-14.80,20250217,8930,9.63,20250102,14130,-30.71,20240408,8820,11.00,20241209,0.43,N,068240,500,192 억,,2875809,N,N,0,N,00,N 20250318,160623,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9760,-70,5,-0.71,740843975,75621,56.84,9850,9950,9750,12770,6890,9830,9796.81,7.58,0,-17661,10136,9982,9866,9712,9596,9925,9655,193,2940,500,7270,10,1,38163437,3725,90.37,1.62,12,0.20,108.00,6031.00,14130,20240408,-30.93,8820,20241209,10.66,11490,-15.06,20250217,8930,9.29,20250102,14130,-30.93,20240408,8820,10.66,20241209,0.43,N,068240,500,192 억,,2894639,N,N,162,N,00,N 20250318,150626,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9790,-40,5,-0.41,673559025,68731,51.66,9850,9950,9760,12770,6890,9830,9799.93,7.58,0,-16860,10136,9982,9866,9712,9596,9925,9655,193,2940,500,7270,10,1,38163437,3736,90.65,1.62,12,0.18,108.00,6031.00,14130,20240408,-30.71,8820,20241209,11.00,11490,-14.80,20250217,8930,9.63,20250102,14130,-30.71,20240408,8820,11.00,20241209,0.43,N,068240,500,192 억,,2894639,N,N,162,N,00,N 20250318,140624,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9800,-30,5,-0.31,577372940,58884,44.26,9850,9950,9760,12770,6890,9830,9805.26,7.58,0,-14477,10136,9982,9866,9712,9596,9925,9655,193,2940,500,7270,10,1,38163437,3740,90.74,1.62,12,0.15,108.00,6031.00,14130,20240408,-30.64,8820,20241209,11.11,11490,-14.71,20250217,8930,9.74,20250102,14130,-30.64,20240408,8820,11.11,20241209,0.43,N,068240,500,192 억,,2894639,N,N,162,N,00,N diff --git a/068270/price/prices-20250301.csv b/068270/price/prices-20250301.csv index 26acc2faa604..f90802cefde8 100644 --- a/068270/price/prices-20250301.csv +++ b/068270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160625,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187200,-200,5,-0.11,59098164400,315008,70.26,187300,189000,186900,243500,131200,187400,187609.67,22.66,0,475,191933,189666,188433,186166,184933,189050,185550,2205,56100,1000,142420,100,1,214108119,400810,51.44,2.15,12,0.15,3639.00,87089.00,201524,20240730,-7.11,153101,20241115,22.27,192900,-2.95,20250304,172800,8.33,20250203,211000,-11.28,20240730,160300,16.78,20241115,0.92,N,068270,1000,2205 억,,48519346,N,N,1787,N,00,N +20250319,150626,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187500,100,2,0.05,49406484000,263245,58.71,187300,189000,186900,243500,131200,187400,187682.69,22.66,0,1838,191933,189666,188433,186166,184933,189050,185550,2205,56100,1000,142420,100,1,214108119,401453,51.53,2.15,12,0.12,3639.00,87089.00,201524,20240730,-6.96,153101,20241115,22.47,192900,-2.80,20250304,172800,8.51,20250203,211000,-11.14,20240730,160300,16.97,20241115,0.92,N,068270,1000,2205 억,,48519346,N,N,1403,N,00,N +20250319,140628,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187300,-100,5,-0.05,38239804150,203773,45.45,187300,189000,186900,243500,131200,187400,187659.05,22.66,0,-9909,191933,189666,188433,186166,184933,189050,185550,2205,56100,1000,142420,100,1,214108119,401025,51.47,2.15,12,0.10,3639.00,87089.00,201524,20240730,-7.06,153101,20241115,22.34,192900,-2.90,20250304,172800,8.39,20250203,211000,-11.23,20240730,160300,16.84,20241115,0.92,N,068270,1000,2205 억,,48519346,N,N,1403,N,00,N +20250319,130626,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187000,-400,5,-0.21,30627406850,163123,36.38,187300,189000,187000,243500,131200,187400,187756.88,22.66,0,-10995,191933,189666,188433,186166,184933,189050,185550,2205,56100,1000,142420,100,1,214108119,400382,51.39,2.15,12,0.08,3639.00,87089.00,201524,20240730,-7.21,153101,20241115,22.14,192900,-3.06,20250304,172800,8.22,20250203,211000,-11.37,20240730,160300,16.66,20241115,0.92,N,068270,1000,2205 억,,48519346,N,N,1403,N,00,N +20250319,120626,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187300,-100,5,-0.05,27098354950,144271,32.18,187300,189000,187100,243500,131200,187400,187830.03,22.66,0,-7971,191933,189666,188433,186166,184933,189050,185550,2205,56100,1000,142420,100,1,214108119,401025,51.47,2.15,12,0.07,3639.00,87089.00,201524,20240730,-7.06,153101,20241115,22.34,192900,-2.90,20250304,172800,8.39,20250203,211000,-11.23,20240730,160300,16.84,20241115,0.92,N,068270,1000,2205 억,,48519346,N,N,1403,N,00,N +20250319,110626,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187300,-100,5,-0.05,22509338750,119763,26.71,187300,189000,187100,243500,131200,187400,187949.78,22.66,0,-6066,191933,189666,188433,186166,184933,189050,185550,2205,56100,1000,142420,100,1,214108119,401025,51.47,2.15,12,0.06,3639.00,87089.00,201524,20240730,-7.06,153101,20241115,22.34,192900,-2.90,20250304,172800,8.39,20250203,211000,-11.23,20240730,160300,16.84,20241115,0.92,N,068270,1000,2205 억,,48519346,N,N,1403,N,00,N +20250319,100627,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,188000,600,2,0.32,16447248650,87471,19.51,187300,189000,187100,243500,131200,187400,188032.07,22.66,0,-3020,191933,189666,188433,186166,184933,189050,185550,2205,56100,1000,142420,100,1,214108119,402523,51.66,2.16,12,0.04,3639.00,87089.00,201524,20240730,-6.71,153101,20241115,22.79,192900,-2.54,20250304,172800,8.80,20250203,211000,-10.90,20240730,160300,17.28,20241115,0.92,N,068270,1000,2205 억,,48519346,N,N,1403,N,00,N +20250319,090629,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,188800,1400,2,0.75,4386198000,23307,5.20,187300,189000,187100,243500,131200,187400,188197.99,22.66,0,4836,191933,189666,188433,186166,184933,189050,185550,2205,56100,1000,142420,100,1,214108119,404236,51.88,2.17,12,0.01,3639.00,87089.00,201524,20240730,-6.31,153101,20241115,23.32,192900,-2.13,20250304,172800,9.26,20250203,211000,-10.52,20240730,160300,17.78,20241115,0.92,N,068270,1000,2205 억,,48519346,N,N,1403,N,00,N 20250318,160624,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187400,-400,5,-0.21,83912251350,445810,107.54,188500,190700,187200,244000,131500,187800,188224.77,22.66,0,23562,190733,189266,186733,185266,182733,188000,184000,2205,56200,1000,142720,100,1,214108119,401239,51.50,2.15,12,0.21,3639.00,87089.00,201524,20240730,-7.01,153101,20241115,22.40,192900,-2.85,20250304,172800,8.45,20250203,211000,-11.18,20240730,160300,16.91,20241115,0.93,N,068270,1000,2205 억,,48513639,N,N,1403,N,00,N 20250318,150626,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187400,-400,5,-0.21,75250973200,399600,96.39,188500,190700,187200,244000,131500,187800,188315.76,22.66,0,10078,190733,189266,186733,185266,182733,188000,184000,2205,56200,1000,142720,100,1,214108119,401239,51.50,2.15,12,0.19,3639.00,87089.00,201524,20240730,-7.01,153101,20241115,22.40,192900,-2.85,20250304,172800,8.45,20250203,211000,-11.18,20240730,160300,16.91,20241115,0.93,N,068270,1000,2205 억,,48513639,N,N,3715,N,00,N 20250318,140625,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187700,-100,5,-0.05,64293859700,341142,82.29,188500,190700,187200,244000,131500,187800,188466.58,22.66,0,-2310,190733,189266,186733,185266,182733,188000,184000,2205,56200,1000,142720,100,1,214108119,401881,51.58,2.16,12,0.16,3639.00,87089.00,201524,20240730,-6.86,153101,20241115,22.60,192900,-2.70,20250304,172800,8.62,20250203,211000,-11.04,20240730,160300,17.09,20241115,0.93,N,068270,1000,2205 억,,48513639,N,N,3715,N,00,N diff --git a/068290/price/prices-20250301.csv b/068290/price/prices-20250301.csv index 9301ef634673..80ba93ffdd1d 100644 --- a/068290/price/prices-20250301.csv +++ b/068290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160625,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14990,-80,5,-0.53,130383060,8681,51.36,15000,15150,14980,19590,10550,15070,15019.36,0.73,0,291,15416,15242,15126,14952,14836,15185,14895,50,4520,500,9640,10,1,10000000,1499,17.13,0.90,12,0.09,875.00,16613.00,23700,20240314,-36.75,12880,20241115,16.38,18170,-17.50,20250227,14450,3.74,20250311,22800,-34.25,20240320,12880,16.38,20241115,2.31,N,068290,500,50 억,,72822,N,N,1,N,00,N +20250319,150627,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15020,-50,5,-0.33,121848750,8112,48.00,15000,15150,14980,19590,10550,15070,15020.80,0.73,0,376,15416,15242,15126,14952,14836,15185,14895,50,4520,500,9640,10,1,10000000,1502,17.17,0.90,12,0.08,875.00,16613.00,23700,20240314,-36.62,12880,20241115,16.61,18170,-17.34,20250227,14450,3.94,20250311,22800,-34.12,20240320,12880,16.61,20241115,2.31,N,068290,500,50 억,,72822,N,N,9,N,00,N +20250319,140628,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15050,-20,5,-0.13,118594100,7895,46.71,15000,15150,14980,19590,10550,15070,15021.42,0.73,0,445,15416,15242,15126,14952,14836,15185,14895,50,4520,500,9640,10,1,10000000,1505,17.20,0.91,12,0.08,875.00,16613.00,23700,20240314,-36.50,12880,20241115,16.85,18170,-17.17,20250227,14450,4.15,20250311,22800,-33.99,20240320,12880,16.85,20241115,2.31,N,068290,500,50 억,,72822,N,N,9,N,00,N +20250319,130626,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14990,-80,5,-0.53,109596070,7295,43.16,15000,15150,14980,19590,10550,15070,15023.45,0.73,0,530,15416,15242,15126,14952,14836,15185,14895,50,4520,500,9640,10,1,10000000,1499,17.13,0.90,12,0.07,875.00,16613.00,23700,20240314,-36.75,12880,20241115,16.38,18170,-17.50,20250227,14450,3.74,20250311,22800,-34.25,20240320,12880,16.38,20241115,2.31,N,068290,500,50 억,,72822,N,N,9,N,00,N +20250319,120626,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15090,20,2,0.13,82039510,5461,32.31,15000,15150,14980,19590,10550,15070,15022.80,0.73,0,-643,15416,15242,15126,14952,14836,15185,14895,50,4520,500,9640,10,1,10000000,1509,17.25,0.91,12,0.05,875.00,16613.00,23700,20240314,-36.33,12880,20241115,17.16,18170,-16.95,20250227,14450,4.43,20250311,22800,-33.82,20240320,12880,17.16,20241115,2.31,N,068290,500,50 억,,72822,N,N,9,N,00,N +20250319,110626,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14990,-80,5,-0.53,62943870,4191,24.80,15000,15150,14980,19590,10550,15070,15018.82,0.73,0,-1324,15416,15242,15126,14952,14836,15185,14895,50,4520,500,9640,10,1,10000000,1499,17.13,0.90,12,0.04,875.00,16613.00,23700,20240314,-36.75,12880,20241115,16.38,18170,-17.50,20250227,14450,3.74,20250311,22800,-34.25,20240320,12880,16.38,20241115,2.31,N,068290,500,50 억,,72822,N,N,9,N,00,N +20250319,100627,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15010,-60,5,-0.40,36301440,2415,14.29,15000,15150,15000,19590,10550,15070,15031.65,0.73,0,-303,15416,15242,15126,14952,14836,15185,14895,50,4520,500,9640,10,1,10000000,1501,17.15,0.90,12,0.02,875.00,16613.00,23700,20240314,-36.67,12880,20241115,16.54,18170,-17.39,20250227,14450,3.88,20250311,22800,-34.17,20240320,12880,16.54,20241115,2.31,N,068290,500,50 억,,72822,N,N,9,N,00,N +20250319,090629,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15100,30,2,0.20,1127170,75,0.44,15000,15100,15000,19590,10550,15070,15028.93,0.73,0,2,15416,15242,15126,14952,14836,15185,14895,50,4520,500,9640,10,1,10000000,1510,17.26,0.91,12,0.00,875.00,16613.00,23700,20240314,-36.29,12880,20241115,17.24,18170,-16.90,20250227,14450,4.50,20250311,22800,-33.77,20240320,12880,17.24,20241115,2.31,N,068290,500,50 억,,72822,N,N,9,N,00,N 20250318,160624,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15070,-100,5,-0.66,191570225,12700,131.78,15170,15300,15010,19720,10620,15170,15084.28,0.76,0,-2776,15376,15272,15186,15082,14996,15325,15135,50,4550,500,9700,10,1,10000000,1507,17.22,0.91,12,0.13,875.00,16613.00,23700,20240314,-36.41,12880,20241115,17.00,18170,-17.06,20250227,14450,4.29,20250311,22800,-33.90,20240320,12880,17.00,20241115,2.36,N,068290,500,50 억,,75654,N,N,9,N,00,N 20250318,150627,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15060,-110,5,-0.73,178394735,11826,122.71,15170,15300,15010,19720,10620,15170,15084.96,0.76,0,-3420,15376,15272,15186,15082,14996,15325,15135,50,4550,500,9700,10,1,10000000,1506,17.21,0.91,12,0.12,875.00,16613.00,23700,20240314,-36.46,12880,20241115,16.93,18170,-17.12,20250227,14450,4.22,20250311,22800,-33.95,20240320,12880,16.93,20241115,2.36,N,068290,500,50 억,,75654,N,N,4,N,00,N 20250318,140625,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15020,-150,5,-0.99,151017355,10004,103.81,15170,15300,15010,19720,10620,15170,15095.70,0.76,0,-3596,15376,15272,15186,15082,14996,15325,15135,50,4550,500,9700,10,1,10000000,1502,17.17,0.90,12,0.10,875.00,16613.00,23700,20240314,-36.62,12880,20241115,16.61,18170,-17.34,20250227,14450,3.94,20250311,22800,-34.12,20240320,12880,16.61,20241115,2.36,N,068290,500,50 억,,75654,N,N,4,N,00,N diff --git a/068330/price/prices-20250301.csv b/068330/price/prices-20250301.csv index 2be3f2476b99..5e7dba5e09a1 100644 --- a/068330/price/prices-20250301.csv +++ b/068330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1024,-6,5,-0.58,13701127,13404,35.61,1025,1035,1018,1339,721,1030,1022.17,0.94,0,-1909,1046,1037,1024,1015,1002,1042,1020,44,309,100,650,1,1,44216140,453,7.26,0.73,12,0.03,141.00,1403.00,2245,20240820,-54.39,952,20241209,7.56,1142,-10.33,20250214,1000,2.40,20250311,2245,-54.39,20240820,952,7.56,20241209,0.39,N,068330,100,44 억,,417058,N,N,0,N,00,N +20250319,150627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1019,-11,5,-1.07,12238630,11974,31.82,1025,1035,1018,1339,721,1030,1022.10,0.94,0,-1815,1046,1037,1024,1015,1002,1042,1020,44,309,100,650,1,1,44216140,451,7.23,0.73,12,0.03,141.00,1403.00,2245,20240820,-54.61,952,20241209,7.04,1142,-10.77,20250214,1000,1.90,20250311,2245,-54.61,20240820,952,7.04,20241209,0.39,N,068330,100,44 억,,417058,N,N,0,N,00,N +20250319,140629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1019,-11,5,-1.07,11547271,11296,30.01,1025,1035,1018,1339,721,1030,1022.24,0.94,0,-1760,1046,1037,1024,1015,1002,1042,1020,44,309,100,650,1,1,44216140,451,7.23,0.73,12,0.03,141.00,1403.00,2245,20240820,-54.61,952,20241209,7.04,1142,-10.77,20250214,1000,1.90,20250311,2245,-54.61,20240820,952,7.04,20241209,0.39,N,068330,100,44 억,,417058,N,N,0,N,00,N +20250319,130627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1019,-11,5,-1.07,9911827,9691,25.75,1025,1035,1018,1339,721,1030,1022.79,0.94,0,-1733,1046,1037,1024,1015,1002,1042,1020,44,309,100,650,1,1,44216140,451,7.23,0.73,12,0.02,141.00,1403.00,2245,20240820,-54.61,952,20241209,7.04,1142,-10.77,20250214,1000,1.90,20250311,2245,-54.61,20240820,952,7.04,20241209,0.39,N,068330,100,44 억,,417058,N,N,0,N,00,N +20250319,120626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1022,-8,5,-0.78,5625696,5494,14.60,1025,1035,1018,1339,721,1030,1023.97,0.94,0,-1733,1046,1037,1024,1015,1002,1042,1020,44,309,100,650,1,1,44216140,452,7.25,0.73,12,0.01,141.00,1403.00,2245,20240820,-54.48,952,20241209,7.35,1142,-10.51,20250214,1000,2.20,20250311,2245,-54.48,20240820,952,7.35,20241209,0.39,N,068330,100,44 억,,417058,N,N,0,N,00,N +20250319,110627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1019,-11,5,-1.07,4501560,4393,11.67,1025,1035,1018,1339,721,1030,1024.71,0.94,0,-1745,1046,1037,1024,1015,1002,1042,1020,44,309,100,650,1,1,44216140,451,7.23,0.73,12,0.01,141.00,1403.00,2245,20240820,-54.61,952,20241209,7.04,1142,-10.77,20250214,1000,1.90,20250311,2245,-54.61,20240820,952,7.04,20241209,0.39,N,068330,100,44 억,,417058,N,N,0,N,00,N +20250319,100628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1024,-6,5,-0.58,2573771,2504,6.65,1025,1035,1018,1339,721,1030,1027.86,0.94,0,-1498,1046,1037,1024,1015,1002,1042,1020,44,309,100,650,1,1,44216140,453,7.26,0.73,12,0.01,141.00,1403.00,2245,20240820,-54.39,952,20241209,7.56,1142,-10.33,20250214,1000,2.40,20250311,2245,-54.39,20240820,952,7.56,20241209,0.39,N,068330,100,44 억,,417058,N,N,0,N,00,N +20250319,090629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1034,4,2,0.39,792442,767,2.04,1025,1035,1025,1339,721,1030,1033.17,0.94,0,-640,1046,1037,1024,1015,1002,1042,1020,44,309,100,650,1,1,44216140,457,7.33,0.74,12,0.00,141.00,1403.00,2245,20240820,-53.94,952,20241209,8.61,1142,-9.46,20250214,1000,3.40,20250311,2245,-53.94,20240820,952,8.61,20241209,0.39,N,068330,100,44 억,,417058,N,N,0,N,00,N 20250318,160624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1030,15,2,1.48,38438542,37532,86.56,1011,1033,1011,1319,711,1015,1024.09,0.95,0,-1247,1031,1023,1016,1008,1001,1019,1004,44,304,100,640,1,1,44216140,455,7.30,0.73,12,0.08,141.00,1403.00,2245,20240820,-54.12,952,20241209,8.19,1142,-9.81,20250214,1000,3.00,20250311,2245,-54.12,20240820,952,8.19,20241209,0.39,N,068330,100,44 억,,418305,N,N,0,N,00,N 20250318,150627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1033,18,2,1.77,34601588,33808,77.97,1011,1033,1011,1319,711,1015,1023.47,0.95,0,-1227,1031,1023,1016,1008,1001,1019,1004,44,304,100,640,1,1,44216140,457,7.33,0.74,12,0.08,141.00,1403.00,2245,20240820,-53.99,952,20241209,8.51,1142,-9.54,20250214,1000,3.30,20250311,2245,-53.99,20240820,952,8.51,20241209,0.39,N,068330,100,44 억,,418305,N,N,0,N,00,N 20250318,140625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,0,3,0.00,17314101,16951,39.09,1011,1026,1011,1319,711,1015,1021.42,0.95,0,-1137,1031,1023,1016,1008,1001,1019,1004,44,304,100,640,1,1,44216140,449,7.20,0.72,12,0.04,141.00,1403.00,2245,20240820,-54.79,952,20241209,6.62,1142,-11.12,20250214,1000,1.50,20250311,2245,-54.79,20240820,952,6.62,20241209,0.39,N,068330,100,44 억,,418305,N,N,0,N,00,N diff --git a/068760/price/prices-20250301.csv b/068760/price/prices-20250301.csv index 2b9f7848bf72..5ec0438ba690 100644 --- a/068760/price/prices-20250301.csv +++ b/068760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160626,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54300,400,2,0.74,6399936950,117977,71.43,53900,55000,53600,70000,37800,53900,54247.30,4.98,0,21701,55300,54600,54200,53500,53100,54400,53300,208,16100,500,38800,100,1,41603587,22591,106.05,5.74,12,0.28,512.00,9454.00,112272,20240322,-51.64,47272,20241209,14.87,58600,-7.34,20250107,50000,8.60,20250203,117800,-53.90,20240322,49600,9.48,20241209,2.36,N,068760,500,208 억,,2073599,N,N,268,N,00,N +20250319,150627,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54400,500,2,0.93,5997229950,110567,66.94,53900,55000,53600,70000,37800,53900,54240.69,4.98,0,20820,55300,54600,54200,53500,53100,54400,53300,208,16100,500,38800,100,1,41603587,22632,106.25,5.75,12,0.27,512.00,9454.00,112272,20240322,-51.55,47272,20241209,15.08,58600,-7.17,20250107,50000,8.80,20250203,117800,-53.82,20240322,49600,9.68,20241209,2.36,N,068760,500,208 억,,2073599,N,N,412,N,00,N +20250319,140629,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54200,300,2,0.56,5418689450,99926,60.50,53900,55000,53600,70000,37800,53900,54227.02,4.98,0,16433,55300,54600,54200,53500,53100,54400,53300,208,16100,500,38800,100,1,41603587,22549,105.86,5.73,12,0.24,512.00,9454.00,112272,20240322,-51.72,47272,20241209,14.66,58600,-7.51,20250107,50000,8.40,20250203,117800,-53.99,20240322,49600,9.27,20241209,2.36,N,068760,500,208 억,,2073599,N,N,412,N,00,N +20250319,130627,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54200,300,2,0.56,4716161650,86937,52.64,53900,55000,53600,70000,37800,53900,54248.04,4.98,0,13790,55300,54600,54200,53500,53100,54400,53300,208,16100,500,38800,100,1,41603587,22549,105.86,5.73,12,0.21,512.00,9454.00,112272,20240322,-51.72,47272,20241209,14.66,58600,-7.51,20250107,50000,8.40,20250203,117800,-53.99,20240322,49600,9.27,20241209,2.36,N,068760,500,208 억,,2073599,N,N,412,N,00,N +20250319,120627,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54200,300,2,0.56,4454224000,82097,49.70,53900,55000,53600,70000,37800,53900,54255.62,4.98,0,12751,55300,54600,54200,53500,53100,54400,53300,208,16100,500,38800,100,1,41603587,22549,105.86,5.73,12,0.20,512.00,9454.00,112272,20240322,-51.72,47272,20241209,14.66,58600,-7.51,20250107,50000,8.40,20250203,117800,-53.99,20240322,49600,9.27,20241209,2.36,N,068760,500,208 억,,2073599,N,N,412,N,00,N +20250319,110627,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54400,500,2,0.93,3992212650,73570,44.54,53900,55000,53600,70000,37800,53900,54264.14,4.98,0,11879,55300,54600,54200,53500,53100,54400,53300,208,16100,500,38800,100,1,41603587,22632,106.25,5.75,12,0.18,512.00,9454.00,112272,20240322,-51.55,47272,20241209,15.08,58600,-7.17,20250107,50000,8.80,20250203,117800,-53.82,20240322,49600,9.68,20241209,2.36,N,068760,500,208 억,,2073599,N,N,412,N,00,N +20250319,100628,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54200,300,2,0.56,1953607250,36143,21.88,53900,54400,53600,70000,37800,53900,54052.16,4.98,0,8928,55300,54600,54200,53500,53100,54400,53300,208,16100,500,38800,100,1,41603587,22549,105.86,5.73,12,0.09,512.00,9454.00,112272,20240322,-51.72,47272,20241209,14.66,58600,-7.51,20250107,50000,8.40,20250203,117800,-53.99,20240322,49600,9.27,20241209,2.36,N,068760,500,208 억,,2073599,N,N,412,N,00,N +20250319,090629,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54300,400,2,0.74,609699950,11292,6.84,53900,54300,53600,70000,37800,53900,53993.97,4.98,0,8068,55300,54600,54200,53500,53100,54400,53300,208,16100,500,38800,100,1,41603587,22591,106.05,5.74,12,0.03,512.00,9454.00,112272,20240322,-51.64,47272,20241209,14.87,58600,-7.34,20250107,50000,8.60,20250203,117800,-53.90,20240322,49600,9.48,20241209,2.36,N,068760,500,208 억,,2073599,N,N,412,N,00,N 20250318,160624,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53900,500,2,0.94,8893841700,164006,157.28,54000,54900,53800,69400,37400,53400,54229.24,4.97,0,3671,54200,53800,53200,52800,52200,53500,52500,208,16000,500,38440,100,1,41603587,22424,105.27,5.70,12,0.39,512.00,9454.00,112272,20240322,-51.99,47272,20241209,14.02,58600,-8.02,20250107,50000,7.80,20250203,117800,-54.24,20240322,49600,8.67,20241209,2.41,N,068760,500,208 억,,2066506,N,N,412,N,00,N 20250318,150627,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53900,500,2,0.94,8497305700,156653,150.23,54000,54900,53800,69400,37400,53400,54242.85,4.97,0,3242,54200,53800,53200,52800,52200,53500,52500,208,16000,500,38440,100,1,41603587,22424,105.27,5.70,12,0.38,512.00,9454.00,112272,20240322,-51.99,47272,20241209,14.02,58600,-8.02,20250107,50000,7.80,20250203,117800,-54.24,20240322,49600,8.67,20241209,2.41,N,068760,500,208 억,,2066506,N,N,827,N,00,N 20250318,140626,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53800,400,2,0.75,7748736600,142764,136.91,54000,54900,53800,69400,37400,53400,54276.54,4.97,0,3366,54200,53800,53200,52800,52200,53500,52500,208,16000,500,38440,100,1,41603587,22383,105.08,5.69,12,0.34,512.00,9454.00,112272,20240322,-52.08,47272,20241209,13.81,58600,-8.19,20250107,50000,7.60,20250203,117800,-54.33,20240322,49600,8.47,20241209,2.41,N,068760,500,208 억,,2066506,N,N,827,N,00,N diff --git a/068790/price/prices-20250301.csv b/068790/price/prices-20250301.csv index d1cab9e44709..e48b38bca0dd 100644 --- a/068790/price/prices-20250301.csv +++ b/068790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6440,-90,5,-1.38,238001990,36954,89.06,6470,6530,6410,8480,4580,6530,6440.49,3.23,0,3966,6643,6586,6493,6436,6343,6605,6455,123,1950,500,4700,10,1,23987123,1545,7.82,0.49,12,0.15,824.00,13119.00,7380,20240326,-12.74,4555,20241115,41.38,6820,-5.57,20250212,5680,13.38,20250108,7380,-12.74,20240326,4555,41.38,20241115,1.19,N,068790,500,122 억,,774269,N,N,0,N,00,N +20250319,150627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6410,-120,5,-1.84,214765690,33340,80.35,6470,6530,6410,8480,4580,6530,6441.68,3.23,0,4420,6643,6586,6493,6436,6343,6605,6455,123,1950,500,4700,10,1,23987123,1538,7.78,0.49,12,0.14,824.00,13119.00,7380,20240326,-13.14,4555,20241115,40.72,6820,-6.01,20250212,5680,12.85,20250108,7380,-13.14,20240326,4555,40.72,20241115,1.19,N,068790,500,122 억,,774269,N,N,0,N,00,N +20250319,140629,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6440,-90,5,-1.38,200812310,31167,75.12,6470,6530,6420,8480,4580,6530,6443.11,3.23,0,4202,6643,6586,6493,6436,6343,6605,6455,123,1950,500,4700,10,1,23987123,1545,7.82,0.49,12,0.13,824.00,13119.00,7380,20240326,-12.74,4555,20241115,41.38,6820,-5.57,20250212,5680,13.38,20250108,7380,-12.74,20240326,4555,41.38,20241115,1.19,N,068790,500,122 억,,774269,N,N,0,N,00,N +20250319,130627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6460,-70,5,-1.07,178261010,27657,66.66,6470,6530,6420,8480,4580,6530,6445.42,3.23,0,4211,6643,6586,6493,6436,6343,6605,6455,123,1950,500,4700,10,1,23987123,1550,7.84,0.49,12,0.12,824.00,13119.00,7380,20240326,-12.47,4555,20241115,41.82,6820,-5.28,20250212,5680,13.73,20250108,7380,-12.47,20240326,4555,41.82,20241115,1.19,N,068790,500,122 억,,774269,N,N,0,N,00,N +20250319,120627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6430,-100,5,-1.53,93610430,14488,34.92,6470,6530,6430,8480,4580,6530,6461.24,3.23,0,836,6643,6586,6493,6436,6343,6605,6455,123,1950,500,4700,10,1,23987123,1542,7.80,0.49,12,0.06,824.00,13119.00,7380,20240326,-12.87,4555,20241115,41.16,6820,-5.72,20250212,5680,13.20,20250108,7380,-12.87,20240326,4555,41.16,20241115,1.19,N,068790,500,122 억,,774269,N,N,0,N,00,N +20250319,110627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6440,-90,5,-1.38,81818210,12655,30.50,6470,6530,6440,8480,4580,6530,6465.29,3.23,0,1180,6643,6586,6493,6436,6343,6605,6455,123,1950,500,4700,10,1,23987123,1545,7.82,0.49,12,0.05,824.00,13119.00,7380,20240326,-12.74,4555,20241115,41.38,6820,-5.57,20250212,5680,13.38,20250108,7380,-12.74,20240326,4555,41.38,20241115,1.19,N,068790,500,122 억,,774269,N,N,0,N,00,N +20250319,100628,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6440,-90,5,-1.38,40240830,6230,15.01,6470,6530,6440,8480,4580,6530,6459.20,3.23,0,1919,6643,6586,6493,6436,6343,6605,6455,123,1950,500,4700,10,1,23987123,1545,7.82,0.49,12,0.03,824.00,13119.00,7380,20240326,-12.74,4555,20241115,41.38,6820,-5.57,20250212,5680,13.38,20250108,7380,-12.74,20240326,4555,41.38,20241115,1.19,N,068790,500,122 억,,774269,N,N,0,N,00,N +20250319,090630,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6520,-10,5,-0.15,2172510,335,0.81,6470,6530,6470,8480,4580,6530,6485.10,3.23,0,-134,6643,6586,6493,6436,6343,6605,6455,123,1950,500,4700,10,1,23987123,1564,7.91,0.50,12,0.00,824.00,13119.00,7380,20240326,-11.65,4555,20241115,43.14,6820,-4.40,20250212,5680,14.79,20250108,7380,-11.65,20240326,4555,43.14,20241115,1.19,N,068790,500,122 억,,774269,N,N,0,N,00,N 20250318,160625,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6530,0,3,0.00,267667355,41247,67.72,6530,6550,6400,8480,4580,6530,6489.38,3.23,0,-1248,6676,6602,6546,6472,6416,6640,6510,123,1950,500,4700,10,1,23987123,1566,7.92,0.50,12,0.17,824.00,13119.00,7380,20240326,-11.52,4555,20241115,43.36,6820,-4.25,20250212,5680,14.96,20250108,7380,-11.52,20240326,4555,43.36,20241115,1.18,N,068790,500,122 억,,775531,N,N,0,N,00,N 20250318,150627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6510,-20,5,-0.31,234657875,36186,59.41,6530,6550,6400,8480,4580,6530,6484.77,3.23,0,-618,6676,6602,6546,6472,6416,6640,6510,123,1950,500,4700,10,1,23987123,1562,7.90,0.50,12,0.15,824.00,13119.00,7380,20240326,-11.79,4555,20241115,42.92,6820,-4.55,20250212,5680,14.61,20250108,7380,-11.79,20240326,4555,42.92,20241115,1.18,N,068790,500,122 억,,775531,N,N,0,N,00,N 20250318,140626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6470,-60,5,-0.92,174202605,26816,44.03,6530,6550,6460,8480,4580,6530,6496.22,3.23,0,-8,6676,6602,6546,6472,6416,6640,6510,123,1950,500,4700,10,1,23987123,1552,7.85,0.49,12,0.11,824.00,13119.00,7380,20240326,-12.33,4555,20241115,42.04,6820,-5.13,20250212,5680,13.91,20250108,7380,-12.33,20240326,4555,42.04,20241115,1.18,N,068790,500,122 억,,775531,N,N,0,N,00,N diff --git a/068930/price/prices-20250301.csv b/068930/price/prices-20250301.csv index c212abc18575..956b10e18082 100644 --- a/068930/price/prices-20250301.csv +++ b/068930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,0,3,0.00,96573710,13390,247.55,7250,7310,7120,9430,5090,7260,7212.38,3.07,0,-2505,7360,7310,7240,7190,7120,7275,7155,149,2170,500,5220,10,1,27675342,2009,16.43,1.23,12,0.05,442.00,5903.00,7900,20241118,-8.10,6140,20240312,18.24,7680,-5.47,20250221,6450,12.56,20250106,7900,-8.10,20241118,6250,16.16,20240328,0.04,N,068930,500,149 억,,850168,N,N,0,N,00,N +20250319,150628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,-80,5,-1.10,87871060,12187,225.31,7250,7310,7120,9430,5090,7260,7210.23,3.07,0,-2347,7360,7310,7240,7190,7120,7275,7155,149,2170,500,5220,10,1,27675342,1987,16.24,1.22,12,0.04,442.00,5903.00,7900,20241118,-9.11,6140,20240312,16.94,7680,-6.51,20250221,6450,11.32,20250106,7900,-9.11,20241118,6250,14.88,20240328,0.04,N,068930,500,149 억,,850168,N,N,0,N,00,N +20250319,140629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,-110,5,-1.52,72939590,10093,186.60,7250,7310,7150,9430,5090,7260,7226.75,3.07,0,-2430,7360,7310,7240,7190,7120,7275,7155,149,2170,500,5220,10,1,27675342,1979,16.18,1.21,12,0.04,442.00,5903.00,7900,20241118,-9.49,6140,20240312,16.45,7680,-6.90,20250221,6450,10.85,20250106,7900,-9.49,20241118,6250,14.40,20240328,0.04,N,068930,500,149 억,,850168,N,N,0,N,00,N +20250319,130627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,-70,5,-0.96,70786300,9792,181.03,7250,7310,7150,9430,5090,7260,7228.99,3.07,0,-2189,7360,7310,7240,7190,7120,7275,7155,149,2170,500,5220,10,1,27675342,1990,16.27,1.22,12,0.04,442.00,5903.00,7900,20241118,-8.99,6140,20240312,17.10,7680,-6.38,20250221,6450,11.47,20250106,7900,-8.99,20241118,6250,15.04,20240328,0.04,N,068930,500,149 억,,850168,N,N,0,N,00,N +20250319,120627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-60,5,-0.83,46294990,6383,118.01,7250,7310,7190,9430,5090,7260,7252.86,3.07,0,-1831,7360,7310,7240,7190,7120,7275,7155,149,2170,500,5220,10,1,27675342,1993,16.29,1.22,12,0.02,442.00,5903.00,7900,20241118,-8.86,6140,20240312,17.26,7680,-6.25,20250221,6450,11.63,20250106,7900,-8.86,20241118,6250,15.20,20240328,0.04,N,068930,500,149 억,,850168,N,N,0,N,00,N +20250319,110627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,40,2,0.55,34045920,4686,86.63,7250,7310,7190,9430,5090,7260,7265.45,3.07,0,-1466,7360,7310,7240,7190,7120,7275,7155,149,2170,500,5220,10,1,27675342,2020,16.52,1.24,12,0.02,442.00,5903.00,7900,20241118,-7.59,6140,20240312,18.89,7680,-4.95,20250221,6450,13.18,20250106,7900,-7.59,20241118,6250,16.80,20240328,0.04,N,068930,500,149 억,,850168,N,N,0,N,00,N +20250319,100628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,-40,5,-0.55,6541460,908,16.79,7250,7260,7190,9430,5090,7260,7204.25,3.07,0,-483,7360,7310,7240,7190,7120,7275,7155,149,2170,500,5220,10,1,27675342,1998,16.33,1.22,12,0.00,442.00,5903.00,7900,20241118,-8.61,6140,20240312,17.59,7680,-5.99,20250221,6450,11.94,20250106,7900,-8.61,20241118,6250,15.52,20240328,0.04,N,068930,500,149 억,,850168,N,N,0,N,00,N +20250319,090630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,0,3,0.00,282230,39,0.72,7250,7260,7210,9430,5090,7260,7236.67,3.07,0,-31,7360,7310,7240,7190,7120,7275,7155,149,2170,500,5220,10,1,27675342,2009,16.43,1.23,12,0.00,442.00,5903.00,7900,20241118,-8.10,6140,20240312,18.24,7680,-5.47,20250221,6450,12.56,20250106,7900,-8.10,20241118,6250,16.16,20240328,0.04,N,068930,500,149 억,,850168,N,N,0,N,00,N 20250318,160625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,70,2,0.97,39130550,5409,101.39,7290,7290,7170,9340,5040,7190,7234.34,3.08,0,-2096,7330,7260,7210,7140,7090,7235,7115,149,2150,500,5170,10,1,27675342,2009,16.43,1.23,12,0.02,442.00,5903.00,7900,20241118,-8.10,6140,20240312,18.24,7680,-5.47,20250221,6450,12.56,20250106,7900,-8.10,20241118,6250,16.16,20240328,0.04,N,068930,500,149 억,,852264,N,N,0,N,00,N 20250318,150628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,40,2,0.56,37971760,5249,98.39,7290,7290,7170,9340,5040,7190,7234.09,3.08,0,-1985,7330,7260,7210,7140,7090,7235,7115,149,2150,500,5170,10,1,27675342,2001,16.36,1.22,12,0.02,442.00,5903.00,7900,20241118,-8.48,6140,20240312,17.75,7680,-5.86,20250221,6450,12.09,20250106,7900,-8.48,20241118,6250,15.68,20240328,0.04,N,068930,500,149 억,,852264,N,N,0,N,00,N 20250318,140626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,70,2,0.97,36740300,5079,95.20,7290,7290,7170,9340,5040,7190,7233.77,3.08,0,-1906,7330,7260,7210,7140,7090,7235,7115,149,2150,500,5170,10,1,27675342,2009,16.43,1.23,12,0.02,442.00,5903.00,7900,20241118,-8.10,6140,20240312,18.24,7680,-5.47,20250221,6450,12.56,20250106,7900,-8.10,20241118,6250,16.16,20240328,0.04,N,068930,500,149 억,,852264,N,N,0,N,00,N diff --git a/068940/price/prices-20250301.csv b/068940/price/prices-20250301.csv index 4fb373c6d1fa..78af5b159a10 100644 --- a/068940/price/prices-20250301.csv +++ b/068940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160627,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240307,0.00,778,20240307,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240319,778,0.00,20240319,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250319,150628,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240307,0.00,778,20240307,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240319,778,0.00,20240319,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250319,140630,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240307,0.00,778,20240307,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240319,778,0.00,20240319,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250319,130628,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240307,0.00,778,20240307,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240319,778,0.00,20240319,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250319,120628,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240307,0.00,778,20240307,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240319,778,0.00,20240319,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250319,110628,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240307,0.00,778,20240307,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240319,778,0.00,20240319,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250319,100629,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240307,0.00,778,20240307,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240319,778,0.00,20240319,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250319,090630,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240307,0.00,778,20240307,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240319,778,0.00,20240319,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250318,160625,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240306,0.00,778,20240306,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240318,778,0.00,20240318,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250318,150628,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240306,0.00,778,20240306,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240318,778,0.00,20240318,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250318,140626,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240306,0.00,778,20240306,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240318,778,0.00,20240318,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N diff --git a/069080/price/prices-20250301.csv b/069080/price/prices-20250301.csv index 1122f42c5070..ba198022ad86 100644 --- a/069080/price/prices-20250301.csv +++ b/069080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160627,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13400,370,2,2.84,1653787785,123969,62.32,13300,13460,13160,16930,9130,13030,13340.33,29.57,0,5414,13510,13270,13030,12790,12550,13390,12910,177,3900,500,9640,10,1,34600884,4637,8.14,0.67,12,0.36,1646.00,20086.00,19710,20240813,-32.01,12210,20250304,9.75,14400,-6.94,20250213,12210,9.75,20250304,19710,-32.01,20240813,12210,9.75,20250304,1.29,N,069080,500,176 억,,10231599,N,N,4,N,00,N +20250319,150628,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13380,350,2,2.69,1593741570,119483,60.06,13300,13460,13160,16930,9130,13030,13338.65,29.57,0,4231,13510,13270,13030,12790,12550,13390,12910,177,3900,500,9640,10,1,34600884,4630,8.13,0.67,12,0.35,1646.00,20086.00,19710,20240813,-32.12,12210,20250304,9.58,14400,-7.08,20250213,12210,9.58,20250304,19710,-32.12,20240813,12210,9.58,20250304,1.29,N,069080,500,176 억,,10231599,N,N,119,N,00,N +20250319,140630,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13360,330,2,2.53,1286558590,96595,48.56,13300,13440,13160,16930,9130,13030,13319.10,29.57,0,-760,13510,13270,13030,12790,12550,13390,12910,177,3900,500,9640,10,1,34600884,4623,8.12,0.67,12,0.28,1646.00,20086.00,19710,20240813,-32.22,12210,20250304,9.42,14400,-7.22,20250213,12210,9.42,20250304,19710,-32.22,20240813,12210,9.42,20250304,1.29,N,069080,500,176 억,,10231599,N,N,119,N,00,N +20250319,130628,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13350,320,2,2.46,1143478350,85874,43.17,13300,13440,13160,16930,9130,13030,13315.77,29.57,0,-1545,13510,13270,13030,12790,12550,13390,12910,177,3900,500,9640,10,1,34600884,4619,8.11,0.66,12,0.25,1646.00,20086.00,19710,20240813,-32.27,12210,20250304,9.34,14400,-7.29,20250213,12210,9.34,20250304,19710,-32.27,20240813,12210,9.34,20250304,1.29,N,069080,500,176 억,,10231599,N,N,119,N,00,N +20250319,120628,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13380,350,2,2.69,921122550,69263,34.82,13300,13400,13160,16930,9130,13030,13298.91,29.57,0,98,13510,13270,13030,12790,12550,13390,12910,177,3900,500,9640,10,1,34600884,4630,8.13,0.67,12,0.20,1646.00,20086.00,19710,20240813,-32.12,12210,20250304,9.58,14400,-7.08,20250213,12210,9.58,20250304,19710,-32.12,20240813,12210,9.58,20250304,1.29,N,069080,500,176 억,,10231599,N,N,119,N,00,N +20250319,110628,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13380,350,2,2.69,738424720,55590,27.94,13300,13400,13160,16930,9130,13030,13283.41,29.57,0,-257,13510,13270,13030,12790,12550,13390,12910,177,3900,500,9640,10,1,34600884,4630,8.13,0.67,12,0.16,1646.00,20086.00,19710,20240813,-32.12,12210,20250304,9.58,14400,-7.08,20250213,12210,9.58,20250304,19710,-32.12,20240813,12210,9.58,20250304,1.29,N,069080,500,176 억,,10231599,N,N,119,N,00,N +20250319,100629,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13260,230,2,1.77,528633445,39829,20.02,13300,13400,13160,16930,9130,13030,13272.58,29.57,0,-372,13510,13270,13030,12790,12550,13390,12910,177,3900,500,9640,10,1,34600884,4588,8.06,0.66,12,0.12,1646.00,20086.00,19710,20240813,-32.72,12210,20250304,8.60,14400,-7.92,20250213,12210,8.60,20250304,19710,-32.72,20240813,12210,8.60,20250304,1.29,N,069080,500,176 억,,10231599,N,N,119,N,00,N +20250319,090631,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13190,160,2,1.23,142778630,10773,5.42,13300,13300,13180,16930,9130,13030,13253.38,29.57,0,-2516,13510,13270,13030,12790,12550,13390,12910,177,3900,500,9640,10,1,34600884,4564,8.01,0.66,12,0.03,1646.00,20086.00,19710,20240813,-33.08,12210,20250304,8.03,14400,-8.40,20250213,12210,8.03,20250304,19710,-33.08,20240813,12210,8.03,20250304,1.29,N,069080,500,176 억,,10231599,N,N,119,N,00,N 20250318,160625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13030,420,2,3.33,2595419850,198937,411.94,12890,13270,12790,16390,8830,12610,13046.44,29.52,0,7981,12956,12782,12676,12502,12396,12730,12450,177,3780,500,9330,10,1,34600884,4508,7.92,0.65,12,0.57,1646.00,20086.00,19710,20240813,-33.89,12210,20250304,6.72,14400,-9.51,20250213,12210,6.72,20250304,19710,-33.89,20240813,12210,6.72,20250304,1.30,N,069080,500,176 억,,10212920,N,N,119,N,00,N 20250318,150628,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13100,490,2,3.89,2534932720,194304,402.34,12890,13270,12790,16390,8830,12610,13046.22,29.52,0,8379,12956,12782,12676,12502,12396,12730,12450,177,3780,500,9330,10,1,34600884,4533,7.96,0.65,12,0.56,1646.00,20086.00,19710,20240813,-33.54,12210,20250304,7.29,14400,-9.03,20250213,12210,7.29,20250304,19710,-33.54,20240813,12210,7.29,20250304,1.30,N,069080,500,176 억,,10212920,N,N,162,N,00,N 20250318,140627,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13180,570,2,4.52,2264698205,173717,359.71,12890,13270,12790,16390,8830,12610,13036.71,29.52,0,18664,12956,12782,12676,12502,12396,12730,12450,177,3780,500,9330,10,1,34600884,4560,8.01,0.66,12,0.50,1646.00,20086.00,19710,20240813,-33.13,12210,20250304,7.94,14400,-8.47,20250213,12210,7.94,20250304,19710,-33.13,20240813,12210,7.94,20250304,1.30,N,069080,500,176 억,,10212920,N,N,162,N,00,N diff --git a/069140/price/prices-20250301.csv b/069140/price/prices-20250301.csv index 53b5867e311d..b5ba15c2626d 100644 --- a/069140/price/prices-20250301.csv +++ b/069140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1281,-37,5,-2.81,33966419,26413,337.42,1318,1318,1280,1713,923,1318,1285.97,0.10,0,-889,1384,1351,1332,1299,1280,1367,1315,66,395,500,890,1,1,13102743,168,-0.44,0.43,12,0.20,-2903.00,2948.00,1940,20240604,-33.97,981,20241209,30.58,1625,-21.17,20250211,1230,4.15,20250117,1940,-33.97,20240604,981,30.58,20241209,0.14,N,069140,500,65 억,,12523,N,N,0,N,00,N +20250319,150629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1288,-30,5,-2.28,33193860,25810,329.71,1318,1318,1280,1713,923,1318,1286.09,0.10,0,-488,1384,1351,1332,1299,1280,1367,1315,66,395,500,890,1,1,13102743,169,-0.44,0.44,12,0.20,-2903.00,2948.00,1940,20240604,-33.61,981,20241209,31.29,1625,-20.74,20250211,1230,4.72,20250117,1940,-33.61,20240604,981,31.29,20241209,0.14,N,069140,500,65 억,,12523,N,N,0,N,00,N +20250319,140630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1292,-26,5,-1.97,25355980,19709,251.78,1318,1318,1280,1713,923,1318,1286.52,0.10,0,-1207,1384,1351,1332,1299,1280,1367,1315,66,395,500,890,1,1,13102743,169,-0.45,0.44,12,0.15,-2903.00,2948.00,1940,20240604,-33.40,981,20241209,31.70,1625,-20.49,20250211,1230,5.04,20250117,1940,-33.40,20240604,981,31.70,20241209,0.14,N,069140,500,65 억,,12523,N,N,0,N,00,N +20250319,130628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1281,-37,5,-2.81,24802138,19278,246.27,1318,1318,1280,1713,923,1318,1286.55,0.10,0,-1207,1384,1351,1332,1299,1280,1367,1315,66,395,500,890,1,1,13102743,168,-0.44,0.43,12,0.15,-2903.00,2948.00,1940,20240604,-33.97,981,20241209,30.58,1625,-21.17,20250211,1230,4.15,20250117,1940,-33.97,20240604,981,30.58,20241209,0.14,N,069140,500,65 억,,12523,N,N,0,N,00,N +20250319,120628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1292,-26,5,-1.97,18330860,14235,181.85,1318,1318,1280,1713,923,1318,1287.73,0.10,0,-1207,1384,1351,1332,1299,1280,1367,1315,66,395,500,890,1,1,13102743,169,-0.45,0.44,12,0.11,-2903.00,2948.00,1940,20240604,-33.40,981,20241209,31.70,1625,-20.49,20250211,1230,5.04,20250117,1940,-33.40,20240604,981,31.70,20241209,0.14,N,069140,500,65 억,,12523,N,N,0,N,00,N +20250319,110628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1285,-33,5,-2.50,17305243,13437,171.65,1318,1318,1280,1713,923,1318,1287.88,0.10,0,-1221,1384,1351,1332,1299,1280,1367,1315,66,395,500,890,1,1,13102743,168,-0.44,0.44,12,0.10,-2903.00,2948.00,1940,20240604,-33.76,981,20241209,30.99,1625,-20.92,20250211,1230,4.47,20250117,1940,-33.76,20240604,981,30.99,20241209,0.14,N,069140,500,65 억,,12523,N,N,0,N,00,N +20250319,100629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1285,-33,5,-2.50,5698793,4389,56.07,1318,1318,1284,1713,923,1318,1298.43,0.10,0,-676,1384,1351,1332,1299,1280,1367,1315,66,395,500,890,1,1,13102743,168,-0.44,0.44,12,0.03,-2903.00,2948.00,1940,20240604,-33.76,981,20241209,30.99,1625,-20.92,20250211,1230,4.47,20250117,1940,-33.76,20240604,981,30.99,20241209,0.14,N,069140,500,65 억,,12523,N,N,0,N,00,N +20250319,090631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1313,-5,5,-0.38,130082,99,1.26,1318,1318,1313,1713,923,1318,1313.96,0.10,0,-2,1384,1351,1332,1299,1280,1367,1315,66,395,500,890,1,1,13102743,172,-0.45,0.45,12,0.00,-2903.00,2948.00,1940,20240604,-32.32,981,20241209,33.84,1625,-19.20,20250211,1230,6.75,20250117,1940,-32.32,20240604,981,33.84,20241209,0.14,N,069140,500,65 억,,12523,N,N,0,N,00,N 20250318,160626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1318,-7,5,-0.53,10435278,7828,33.57,1313,1365,1313,1722,928,1325,1333.08,0.10,0,-518,1390,1357,1339,1306,1288,1374,1323,66,397,500,900,1,1,13102743,173,-0.45,0.45,12,0.06,-2903.00,2948.00,1940,20240604,-32.06,981,20241209,34.35,1625,-18.89,20250211,1230,7.15,20250117,1940,-32.06,20240604,981,34.35,20241209,0.14,N,069140,500,65 억,,13041,N,N,0,N,00,N 20250318,150629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1325,0,3,0.00,9697503,7268,31.17,1313,1365,1313,1722,928,1325,1334.27,0.10,0,-479,1390,1357,1339,1306,1288,1374,1323,66,397,500,900,1,1,13102743,174,-0.46,0.45,12,0.06,-2903.00,2948.00,1940,20240604,-31.70,981,20241209,35.07,1625,-18.46,20250211,1230,7.72,20250117,1940,-31.70,20240604,981,35.07,20241209,0.14,N,069140,500,65 억,,13041,N,N,0,N,00,N 20250318,140627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1330,5,2,0.38,9489961,7111,30.50,1313,1365,1313,1722,928,1325,1334.55,0.10,0,-480,1390,1357,1339,1306,1288,1374,1323,66,397,500,900,1,1,13102743,174,-0.46,0.45,12,0.05,-2903.00,2948.00,1940,20240604,-31.44,981,20241209,35.58,1625,-18.15,20250211,1230,8.13,20250117,1940,-31.44,20240604,981,35.58,20241209,0.14,N,069140,500,65 억,,13041,N,N,0,N,00,N diff --git a/069260/price/prices-20250301.csv b/069260/price/prices-20250301.csv index f92e13d6c945..b8343e56e327 100644 --- a/069260/price/prices-20250301.csv +++ b/069260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16190,230,2,1.44,1007996695,62493,137.32,15950,16210,15950,20700,11180,15960,16129.75,8.43,0,17022,16186,16072,16016,15902,15846,16045,15875,409,4740,1000,12120,10,1,40878588,6618,8.52,0.72,12,0.15,1900.00,22488.00,20600,20241016,-21.41,15890,20250212,1.89,17570,-7.85,20250103,15890,1.89,20250212,20600,-21.41,20241016,15890,1.89,20250212,0.58,N,069260,1000,408 억,,3447156,N,N,1,N,00,N +20250319,150629,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16160,200,2,1.25,924292335,57316,125.95,15950,16210,15950,20700,11180,15960,16126.25,8.43,0,15710,16186,16072,16016,15902,15846,16045,15875,409,4740,1000,12120,10,1,40878588,6606,8.51,0.72,12,0.14,1900.00,22488.00,20600,20241016,-21.55,15890,20250212,1.70,17570,-8.03,20250103,15890,1.70,20250212,20600,-21.55,20241016,15890,1.70,20250212,0.58,N,069260,1000,408 억,,3447156,N,N,13,N,00,N +20250319,140631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16110,150,2,0.94,695765895,43176,94.88,15950,16210,15950,20700,11180,15960,16114.64,8.43,0,11311,16186,16072,16016,15902,15846,16045,15875,409,4740,1000,12120,10,1,40878588,6586,8.48,0.72,12,0.11,1900.00,22488.00,20600,20241016,-21.80,15890,20250212,1.38,17570,-8.31,20250103,15890,1.38,20250212,20600,-21.80,20241016,15890,1.38,20250212,0.58,N,069260,1000,408 억,,3447156,N,N,13,N,00,N +20250319,130629,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16160,200,2,1.25,564548095,35055,77.03,15950,16210,15950,20700,11180,15960,16104.64,8.43,0,6808,16186,16072,16016,15902,15846,16045,15875,409,4740,1000,12120,10,1,40878588,6606,8.51,0.72,12,0.09,1900.00,22488.00,20600,20241016,-21.55,15890,20250212,1.70,17570,-8.03,20250103,15890,1.70,20250212,20600,-21.55,20241016,15890,1.70,20250212,0.58,N,069260,1000,408 억,,3447156,N,N,13,N,00,N +20250319,120628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16090,130,2,0.81,483959725,30053,66.04,15950,16210,15950,20700,11180,15960,16103.54,8.43,0,4960,16186,16072,16016,15902,15846,16045,15875,409,4740,1000,12120,10,1,40878588,6577,8.47,0.72,12,0.07,1900.00,22488.00,20600,20241016,-21.89,15890,20250212,1.26,17570,-8.42,20250103,15890,1.26,20250212,20600,-21.89,20241016,15890,1.26,20250212,0.58,N,069260,1000,408 억,,3447156,N,N,13,N,00,N +20250319,110629,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16055,95,2,0.60,357603265,22199,48.78,15950,16210,15950,20700,11180,15960,16108.98,8.43,0,4152,16186,16072,16016,15902,15846,16045,15875,409,4740,1000,12120,10,1,40878588,6563,8.45,0.71,12,0.05,1900.00,22488.00,20600,20241016,-22.06,15890,20250212,1.04,17570,-8.62,20250103,15890,1.04,20250212,20600,-22.06,20241016,15890,1.04,20250212,0.58,N,069260,1000,408 억,,3447156,N,N,13,N,00,N +20250319,100630,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16060,100,2,0.63,201813210,12555,27.59,15950,16150,15950,20700,11180,15960,16074.33,8.43,0,3151,16186,16072,16016,15902,15846,16045,15875,409,4740,1000,12120,10,1,40878588,6565,8.45,0.71,12,0.03,1900.00,22488.00,20600,20241016,-22.04,15890,20250212,1.07,17570,-8.59,20250103,15890,1.07,20250212,20600,-22.04,20241016,15890,1.07,20250212,0.58,N,069260,1000,408 억,,3447156,N,N,13,N,00,N +20250319,090631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16000,40,2,0.25,19482680,1219,2.68,15950,16030,15950,20700,11180,15960,15982.51,8.43,0,-84,16186,16072,16016,15902,15846,16045,15875,409,4740,1000,12120,10,1,40878588,6541,8.42,0.71,12,0.00,1900.00,22488.00,20600,20241016,-22.33,15890,20250212,0.69,17570,-8.94,20250103,15890,0.69,20250212,20600,-22.33,20241016,15890,0.69,20250212,0.58,N,069260,1000,408 억,,3447156,N,N,13,N,00,N 20250318,160626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15960,-140,5,-0.87,697038135,43529,125.12,16100,16130,15960,20900,11270,16100,16013.19,8.45,0,-3922,16193,16146,16053,16006,15913,16170,16030,409,4800,1000,12230,10,1,40878588,6524,4.84,0.73,12,0.11,3297.00,21815.00,20600,20241016,-22.52,15890,20250212,0.44,17570,-9.16,20250103,15890,0.44,20250212,20600,-22.52,20241016,15890,0.44,20250212,0.58,N,069260,1000,408 억,,3453983,N,N,13,N,00,N 20250318,150629,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15960,-140,5,-0.87,653028190,40772,117.19,16100,16130,15960,20900,11270,16100,16016.58,8.45,0,-3037,16193,16146,16053,16006,15913,16170,16030,409,4800,1000,12230,10,1,40878588,6524,4.84,0.73,12,0.10,3297.00,21815.00,20600,20241016,-22.52,15890,20250212,0.44,17570,-9.16,20250103,15890,0.44,20250212,20600,-22.52,20241016,15890,0.44,20250212,0.58,N,069260,1000,408 억,,3453983,N,N,65,N,00,N 20250318,140627,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15990,-110,5,-0.68,591741520,36934,106.16,16100,16130,15960,20900,11270,16100,16021.59,8.45,0,-1869,16193,16146,16053,16006,15913,16170,16030,409,4800,1000,12230,10,1,40878588,6536,4.85,0.73,12,0.09,3297.00,21815.00,20600,20241016,-22.38,15890,20250212,0.63,17570,-8.99,20250103,15890,0.63,20250212,20600,-22.38,20241016,15890,0.63,20250212,0.58,N,069260,1000,408 억,,3453983,N,N,65,N,00,N diff --git a/069330/price/prices-20250301.csv b/069330/price/prices-20250301.csv index c59cbd361a80..1ac25acee34b 100644 --- a/069330/price/prices-20250301.csv +++ b/069330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,0,3,0.00,7416103,5667,55.72,1311,1334,1300,1704,918,1311,1308.65,0.33,0,57,1387,1348,1319,1280,1251,1368,1300,71,393,500,940,1,1,14191091,186,20.81,0.94,12,0.04,63.00,1389.00,1624,20240429,-19.27,1193,20241104,9.89,1437,-8.77,20250306,1232,6.41,20250304,1624,-19.27,20240429,1193,9.89,20241104,0.00,N,069330,500,70 억,,47500,N,N,0,N,00,N +20250319,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,-3,5,-0.23,7146055,5461,53.69,1311,1334,1300,1704,918,1311,1308.56,0.33,0,58,1387,1348,1319,1280,1251,1368,1300,71,393,500,940,1,1,14191091,186,20.76,0.94,12,0.04,63.00,1389.00,1624,20240429,-19.46,1193,20241104,9.64,1437,-8.98,20250306,1232,6.17,20250304,1624,-19.46,20240429,1193,9.64,20241104,0.00,N,069330,500,70 억,,47500,N,N,0,N,00,N +20250319,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1310,-1,5,-0.08,6988936,5341,52.51,1311,1334,1300,1704,918,1311,1308.54,0.33,0,56,1387,1348,1319,1280,1251,1368,1300,71,393,500,940,1,1,14191091,186,20.79,0.94,12,0.04,63.00,1389.00,1624,20240429,-19.33,1193,20241104,9.81,1437,-8.84,20250306,1232,6.33,20250304,1624,-19.33,20240429,1193,9.81,20241104,0.00,N,069330,500,70 억,,47500,N,N,0,N,00,N +20250319,130629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,0,3,0.00,6941741,5305,52.16,1311,1334,1300,1704,918,1311,1308.53,0.33,0,51,1387,1348,1319,1280,1251,1368,1300,71,393,500,940,1,1,14191091,186,20.81,0.94,12,0.04,63.00,1389.00,1624,20240429,-19.27,1193,20241104,9.89,1437,-8.77,20250306,1232,6.41,20250304,1624,-19.27,20240429,1193,9.89,20241104,0.00,N,069330,500,70 억,,47500,N,N,0,N,00,N +20250319,120629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1303,-8,5,-0.61,5938959,4540,44.64,1311,1311,1300,1704,918,1311,1308.14,0.33,0,69,1387,1348,1319,1280,1251,1368,1300,71,393,500,940,1,1,14191091,185,20.68,0.94,12,0.03,63.00,1389.00,1624,20240429,-19.77,1193,20241104,9.22,1437,-9.32,20250306,1232,5.76,20250304,1624,-19.77,20240429,1193,9.22,20241104,0.00,N,069330,500,70 억,,47500,N,N,0,N,00,N +20250319,110629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,-3,5,-0.23,4623267,3534,34.75,1311,1311,1300,1704,918,1311,1308.22,0.33,0,66,1387,1348,1319,1280,1251,1368,1300,71,393,500,940,1,1,14191091,186,20.76,0.94,12,0.02,63.00,1389.00,1624,20240429,-19.46,1193,20241104,9.64,1437,-8.98,20250306,1232,6.17,20250304,1624,-19.46,20240429,1193,9.64,20241104,0.00,N,069330,500,70 억,,47500,N,N,0,N,00,N +20250319,100630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,-3,5,-0.23,2072233,1583,15.56,1311,1311,1300,1704,918,1311,1309.05,0.33,0,-25,1387,1348,1319,1280,1251,1368,1300,71,393,500,940,1,1,14191091,186,20.76,0.94,12,0.01,63.00,1389.00,1624,20240429,-19.46,1193,20241104,9.64,1437,-8.98,20250306,1232,6.17,20250304,1624,-19.46,20240429,1193,9.64,20241104,0.00,N,069330,500,70 억,,47500,N,N,0,N,00,N +20250319,090631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,0,3,0.00,1596763,1218,11.98,1311,1311,1310,1704,918,1311,1310.97,0.33,0,-35,1387,1348,1319,1280,1251,1368,1300,71,393,500,940,1,1,14191091,186,20.81,0.94,12,0.01,63.00,1389.00,1624,20240429,-19.27,1193,20241104,9.89,1437,-8.77,20250306,1232,6.41,20250304,1624,-19.27,20240429,1193,9.89,20241104,0.00,N,069330,500,70 억,,47500,N,N,0,N,00,N 20250318,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,6,2,0.46,13124289,9869,47.20,1305,1358,1290,1696,914,1305,1329.85,0.34,0,-282,1337,1321,1303,1287,1269,1312,1278,71,391,500,930,1,1,14191091,186,-5.93,0.99,12,0.07,-221.00,1327.00,1624,20240429,-19.27,1193,20241104,9.89,1437,-8.77,20250306,1232,6.41,20250304,1624,-19.27,20240429,1193,9.89,20241104,0.00,N,069330,500,70 억,,47731,N,N,0,N,00,N 20250318,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,-14,5,-1.07,12811975,9630,46.05,1305,1358,1290,1696,914,1305,1330.42,0.34,0,-223,1337,1321,1303,1287,1269,1312,1278,71,391,500,930,1,1,14191091,183,-5.84,0.97,12,0.07,-221.00,1327.00,1624,20240429,-20.50,1193,20241104,8.21,1437,-10.16,20250306,1232,4.79,20250304,1624,-20.50,20240429,1193,8.21,20241104,0.00,N,069330,500,70 억,,47731,N,N,0,N,00,N 20250318,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,3,2,0.23,10930333,8183,39.13,1305,1358,1290,1696,914,1305,1335.74,0.34,0,-76,1337,1321,1303,1287,1269,1312,1278,71,391,500,930,1,1,14191091,186,-5.92,0.99,12,0.06,-221.00,1327.00,1624,20240429,-19.46,1193,20241104,9.64,1437,-8.98,20250306,1232,6.17,20250304,1624,-19.46,20240429,1193,9.64,20241104,0.00,N,069330,500,70 억,,47731,N,N,0,N,00,N diff --git a/069410/price/prices-20250301.csv b/069410/price/prices-20250301.csv index c72b184a4b42..14f7ad2d5543 100644 --- a/069410/price/prices-20250301.csv +++ b/069410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,20,2,0.51,42324980,10620,86.23,3960,4020,3960,5140,2775,3960,3985.40,0.92,0,-1888,4043,4001,3968,3926,3893,3997,3922,51,1180,500,2370,5,1,10244824,408,32.36,0.73,12,0.10,123.00,5426.00,5450,20240314,-26.97,2900,20240806,37.24,5050,-21.19,20250116,3720,6.99,20250311,5430,-26.70,20240328,2900,37.24,20240806,3.38,N,069410,500,51 억,,94449,N,N,0,N,00,N +20250319,150629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,20,2,0.51,41891580,10511,85.34,3960,4020,3960,5140,2775,3960,3985.50,0.92,0,-1846,4043,4001,3968,3926,3893,3997,3922,51,1180,500,2370,5,1,10244824,408,32.36,0.73,12,0.10,123.00,5426.00,5450,20240314,-26.97,2900,20240806,37.24,5050,-21.19,20250116,3720,6.99,20250311,5430,-26.70,20240328,2900,37.24,20240806,3.38,N,069410,500,51 억,,94449,N,N,0,N,00,N +20250319,140631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3965,5,2,0.13,35348590,8862,71.96,3960,4020,3960,5140,2775,3960,3988.78,0.92,0,-1455,4043,4001,3968,3926,3893,3997,3922,51,1180,500,2370,5,1,10244824,406,32.24,0.73,12,0.09,123.00,5426.00,5450,20240314,-27.25,2900,20240806,36.72,5050,-21.49,20250116,3720,6.59,20250311,5430,-26.98,20240328,2900,36.72,20240806,3.38,N,069410,500,51 억,,94449,N,N,0,N,00,N +20250319,130629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3995,35,2,0.88,32095385,8046,65.33,3960,4020,3960,5140,2775,3960,3988.99,0.92,0,-1180,4043,4001,3968,3926,3893,3997,3922,51,1180,500,2370,5,1,10244824,409,32.48,0.74,12,0.08,123.00,5426.00,5450,20240314,-26.70,2900,20240806,37.76,5050,-20.89,20250116,3720,7.39,20250311,5430,-26.43,20240328,2900,37.76,20240806,3.38,N,069410,500,51 억,,94449,N,N,0,N,00,N +20250319,120629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,20,2,0.51,27273905,6833,55.48,3960,4020,3960,5140,2775,3960,3991.50,0.92,0,-991,4043,4001,3968,3926,3893,3997,3922,51,1180,500,2370,5,1,10244824,408,32.36,0.73,12,0.07,123.00,5426.00,5450,20240314,-26.97,2900,20240806,37.24,5050,-21.19,20250116,3720,6.99,20250311,5430,-26.70,20240328,2900,37.24,20240806,3.38,N,069410,500,51 억,,94449,N,N,0,N,00,N +20250319,110629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,20,2,0.51,22657080,5672,46.05,3960,4020,3960,5140,2775,3960,3994.55,0.92,0,-764,4043,4001,3968,3926,3893,3997,3922,51,1180,500,2370,5,1,10244824,408,32.36,0.73,12,0.06,123.00,5426.00,5450,20240314,-26.97,2900,20240806,37.24,5050,-21.19,20250116,3720,6.99,20250311,5430,-26.70,20240328,2900,37.24,20240806,3.38,N,069410,500,51 억,,94449,N,N,0,N,00,N +20250319,100630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3995,35,2,0.88,17891290,4476,36.34,3960,4020,3960,5140,2775,3960,3997.16,0.92,0,-258,4043,4001,3968,3926,3893,3997,3922,51,1180,500,2370,5,1,10244824,409,32.48,0.74,12,0.04,123.00,5426.00,5450,20240314,-26.70,2900,20240806,37.76,5050,-20.89,20250116,3720,7.39,20250311,5430,-26.43,20240328,2900,37.76,20240806,3.38,N,069410,500,51 억,,94449,N,N,0,N,00,N +20250319,090632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4020,60,2,1.52,2375750,595,4.83,3960,4020,3960,5140,2775,3960,3992.86,0.92,0,246,4043,4001,3968,3926,3893,3997,3922,51,1180,500,2370,5,1,10244824,412,32.68,0.74,12,0.01,123.00,5426.00,5450,20240314,-26.24,2900,20240806,38.62,5050,-20.40,20250116,3720,8.06,20250311,5430,-25.97,20240328,2900,38.62,20240806,3.38,N,069410,500,51 억,,94449,N,N,0,N,00,N 20250318,160627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3960,0,3,0.00,48485630,12209,52.62,3960,4010,3935,5140,2775,3960,3971.30,0.94,0,-1948,4060,4010,3965,3915,3870,3987,3892,51,1180,500,2370,5,1,10244824,406,32.20,0.73,12,0.12,123.00,5426.00,5450,20240314,-27.34,2900,20240806,36.55,5050,-21.58,20250116,3720,6.45,20250311,5430,-27.07,20240328,2900,36.55,20240806,3.38,N,069410,500,51 억,,96386,N,N,0,N,00,N 20250318,150629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4000,40,2,1.01,39379370,9912,42.72,3960,4010,3935,5140,2775,3960,3972.90,0.94,0,-1891,4060,4010,3965,3915,3870,3987,3892,51,1180,500,2370,5,1,10244824,410,32.52,0.74,12,0.10,123.00,5426.00,5450,20240314,-26.61,2900,20240806,37.93,5050,-20.79,20250116,3720,7.53,20250311,5430,-26.34,20240328,2900,37.93,20240806,3.38,N,069410,500,51 억,,96386,N,N,0,N,00,N 20250318,140628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4000,40,2,1.01,31600920,7954,34.28,3960,4010,3935,5140,2775,3960,3972.96,0.94,0,-1653,4060,4010,3965,3915,3870,3987,3892,51,1180,500,2370,5,1,10244824,410,32.52,0.74,12,0.08,123.00,5426.00,5450,20240314,-26.61,2900,20240806,37.93,5050,-20.79,20250116,3720,7.53,20250311,5430,-26.34,20240328,2900,37.93,20240806,3.38,N,069410,500,51 억,,96386,N,N,0,N,00,N diff --git a/069460/price/prices-20250301.csv b/069460/price/prices-20250301.csv index f5f8f64529f5..884549f8c8e6 100644 --- a/069460/price/prices-20250301.csv +++ b/069460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160629,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1418,113,2,8.66,3340101423,2407516,282.75,1309,1435,1309,1696,914,1305,1387.36,1.75,0,303722,1363,1333,1319,1289,1275,1327,1283,339,391,500,930,1,1,67809102,962,27.27,1.01,12,3.55,52.00,1404.00,1435,20250319,-1.18,921,20240621,53.96,1435,-1.18,20250319,1116,27.06,20250203,1435,-1.18,20250319,921,53.96,20240621,9.34,N,069460,500,339 억,,1189098,N,N,11,N,00,N +20250319,150630,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1420,115,2,8.81,3158726957,2279968,267.77,1309,1435,1309,1696,914,1305,1385.43,1.75,0,279933,1363,1333,1319,1289,1275,1327,1283,339,391,500,930,1,1,67809102,963,27.31,1.01,12,3.36,52.00,1404.00,1435,20250319,-1.05,921,20240621,54.18,1435,-1.05,20250319,1116,27.24,20250203,1435,-1.05,20250319,921,54.18,20240621,9.34,N,069460,500,339 억,,1189098,N,N,42,N,00,N +20250319,140631,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1430,125,2,9.58,2697529792,1956561,229.79,1309,1430,1309,1696,914,1305,1378.71,1.75,0,248441,1363,1333,1319,1289,1275,1327,1283,339,391,500,930,1,1,67809102,970,27.50,1.02,12,2.89,52.00,1404.00,1430,20250319,0.00,921,20240621,55.27,1430,0.00,20250319,1116,28.14,20250203,1430,0.00,20250319,921,55.27,20240621,9.34,N,069460,500,339 억,,1189098,N,N,42,N,00,N +20250319,130630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1377,72,2,5.52,1847674098,1350481,158.61,1309,1386,1309,1696,914,1305,1368.16,1.75,0,161694,1363,1333,1319,1289,1275,1327,1283,339,391,500,930,1,1,67809102,934,26.48,0.98,12,1.99,52.00,1404.00,1422,20241127,-3.16,921,20240621,49.51,1386,-0.65,20250319,1116,23.39,20250203,1422,-3.16,20241127,921,49.51,20240621,9.34,N,069460,500,339 억,,1189098,N,N,42,N,00,N +20250319,120629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1371,66,2,5.06,1684868626,1231824,144.67,1309,1386,1309,1696,914,1305,1367.78,1.75,0,159980,1363,1333,1319,1289,1275,1327,1283,339,391,500,930,1,1,67809102,930,26.37,0.98,12,1.82,52.00,1404.00,1422,20241127,-3.59,921,20240621,48.86,1386,-1.08,20250319,1116,22.85,20250203,1422,-3.59,20241127,921,48.86,20240621,9.34,N,069460,500,339 억,,1189098,N,N,42,N,00,N +20250319,110630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1376,71,2,5.44,1355845793,991697,116.47,1309,1386,1309,1696,914,1305,1367.20,1.75,0,141191,1363,1333,1319,1289,1275,1327,1283,339,391,500,930,1,1,67809102,933,26.46,0.98,12,1.46,52.00,1404.00,1422,20241127,-3.23,921,20240621,49.40,1386,-0.72,20250319,1116,23.30,20250203,1422,-3.23,20241127,921,49.40,20240621,9.34,N,069460,500,339 억,,1189098,N,N,42,N,00,N +20250319,100630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1367,62,2,4.75,830789501,610973,71.76,1309,1374,1309,1696,914,1305,1359.78,1.75,0,134246,1363,1333,1319,1289,1275,1327,1283,339,391,500,930,1,1,67809102,927,26.29,0.97,12,0.90,52.00,1404.00,1422,20241127,-3.87,921,20240621,48.43,1374,0.00,20250224,1116,22.49,20250203,1422,-3.87,20241127,921,48.43,20240621,9.34,N,069460,500,339 억,,1189098,N,N,42,N,00,N +20250319,090632,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1329,24,2,1.84,45319926,34000,3.99,1309,1344,1309,1696,914,1305,1332.94,1.75,0,11518,1363,1333,1319,1289,1275,1327,1283,339,391,500,930,1,1,67809102,901,25.56,0.95,12,0.05,52.00,1404.00,1422,20241127,-6.54,921,20240621,44.30,1374,-3.28,20250224,1116,19.09,20250203,1422,-6.54,20241127,921,44.30,20240621,9.34,N,069460,500,339 억,,1189098,N,N,42,N,00,N 20250318,160627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1305,-16,5,-1.21,1110392088,839675,239.01,1317,1349,1305,1717,925,1321,1322.45,1.63,0,85068,1374,1347,1327,1300,1280,1361,1314,339,396,500,950,1,1,67809102,885,25.10,0.93,12,1.24,52.00,1404.00,1422,20241127,-8.23,921,20240621,41.69,1374,-5.02,20250224,1116,16.94,20250203,1422,-8.23,20241127,921,41.69,20240621,9.32,N,069460,500,339 억,,1103733,N,N,42,N,00,N 20250318,150630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1315,-6,5,-0.45,901852933,680363,193.67,1317,1349,1305,1717,925,1321,1325.55,1.63,0,72471,1374,1347,1327,1300,1280,1361,1314,339,396,500,950,1,1,67809102,892,25.29,0.94,12,1.00,52.00,1404.00,1422,20241127,-7.52,921,20240621,42.78,1374,-4.29,20250224,1116,17.83,20250203,1422,-7.52,20241127,921,42.78,20240621,9.32,N,069460,500,339 억,,1103733,N,N,7,N,00,N 20250318,140628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1318,-3,5,-0.23,728328779,548304,156.07,1317,1349,1317,1717,925,1321,1328.33,1.63,0,105083,1374,1347,1327,1300,1280,1361,1314,339,396,500,950,1,1,67809102,894,25.35,0.94,12,0.81,52.00,1404.00,1422,20241127,-7.31,921,20240621,43.11,1374,-4.08,20250224,1116,18.10,20250203,1422,-7.31,20241127,921,43.11,20240621,9.32,N,069460,500,339 억,,1103733,N,N,7,N,00,N diff --git a/069510/price/prices-20250301.csv b/069510/price/prices-20250301.csv index fa56340e4c6a..d53e6630091b 100644 --- a/069510/price/prices-20250301.csv +++ b/069510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11260,-30,5,-0.27,129869400,11521,120.92,11200,11470,11200,14670,7910,11290,11272.41,56.27,0,-2533,11583,11436,11323,11176,11063,11380,11120,55,3380,500,8120,10,1,10910000,1228,5.67,0.73,12,0.11,1985.00,15502.00,11950,20250218,-5.77,8040,20240412,40.05,11950,-5.77,20250218,10350,8.79,20250103,11950,-5.77,20250218,8040,40.05,20240412,0.09,N,069510,500,54 억,,6139384,N,N,0,N,00,N +20250319,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11250,-40,5,-0.35,127662220,11325,118.86,11200,11470,11200,14670,7910,11290,11272.60,56.27,0,-2433,11583,11436,11323,11176,11063,11380,11120,55,3380,500,8120,10,1,10910000,1227,5.67,0.73,12,0.10,1985.00,15502.00,11950,20250218,-5.86,8040,20240412,39.93,11950,-5.86,20250218,10350,8.70,20250103,11950,-5.86,20250218,8040,39.93,20240412,0.09,N,069510,500,54 억,,6139384,N,N,0,N,00,N +20250319,140632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11250,-40,5,-0.35,106621770,9461,99.30,11200,11470,11200,14670,7910,11290,11269.61,56.27,0,-2073,11583,11436,11323,11176,11063,11380,11120,55,3380,500,8120,10,1,10910000,1227,5.67,0.73,12,0.09,1985.00,15502.00,11950,20250218,-5.86,8040,20240412,39.93,11950,-5.86,20250218,10350,8.70,20250103,11950,-5.86,20250218,8040,39.93,20240412,0.09,N,069510,500,54 억,,6139384,N,N,0,N,00,N +20250319,130630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11240,-50,5,-0.44,92524250,8208,86.15,11200,11470,11200,14670,7910,11290,11272.45,56.27,0,-1593,11583,11436,11323,11176,11063,11380,11120,55,3380,500,8120,10,1,10910000,1226,5.66,0.73,12,0.08,1985.00,15502.00,11950,20250218,-5.94,8040,20240412,39.80,11950,-5.94,20250218,10350,8.60,20250103,11950,-5.94,20250218,8040,39.80,20240412,0.09,N,069510,500,54 억,,6139384,N,N,0,N,00,N +20250319,120630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,0,3,0.00,77652020,6888,72.29,11200,11470,11200,14670,7910,11290,11273.52,56.27,0,-1319,11583,11436,11323,11176,11063,11380,11120,55,3380,500,8120,10,1,10910000,1232,5.69,0.73,12,0.06,1985.00,15502.00,11950,20250218,-5.52,8040,20240412,40.42,11950,-5.52,20250218,10350,9.08,20250103,11950,-5.52,20250218,8040,40.42,20240412,0.09,N,069510,500,54 억,,6139384,N,N,0,N,00,N +20250319,110630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11250,-40,5,-0.35,56955360,5048,52.98,11200,11470,11200,14670,7910,11290,11282.76,56.27,0,-959,11583,11436,11323,11176,11063,11380,11120,55,3380,500,8120,10,1,10910000,1227,5.67,0.73,12,0.05,1985.00,15502.00,11950,20250218,-5.86,8040,20240412,39.93,11950,-5.86,20250218,10350,8.70,20250103,11950,-5.86,20250218,8040,39.93,20240412,0.09,N,069510,500,54 억,,6139384,N,N,0,N,00,N +20250319,100631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11260,-30,5,-0.27,25106560,2227,23.37,11200,11470,11200,14670,7910,11290,11273.71,56.27,0,-23,11583,11436,11323,11176,11063,11380,11120,55,3380,500,8120,10,1,10910000,1228,5.67,0.73,12,0.02,1985.00,15502.00,11950,20250218,-5.77,8040,20240412,40.05,11950,-5.77,20250218,10350,8.79,20250103,11950,-5.77,20250218,8040,40.05,20240412,0.09,N,069510,500,54 억,,6139384,N,N,0,N,00,N +20250319,090632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11200,-90,5,-0.80,5756800,514,5.39,11200,11200,11200,14670,7910,11290,11200.00,56.27,0,256,11583,11436,11323,11176,11063,11380,11120,55,3380,500,8120,10,1,10910000,1222,5.64,0.72,12,0.00,1985.00,15502.00,11950,20250218,-6.28,8040,20240412,39.30,11950,-6.28,20250218,10350,8.21,20250103,11950,-6.28,20250218,8040,39.30,20240412,0.09,N,069510,500,54 억,,6139384,N,N,0,N,00,N 20250318,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,-180,5,-1.57,107554620,9528,171.06,11470,11470,11210,14910,8030,11470,11288.27,56.27,0,-5443,11816,11642,11416,11242,11016,11730,11330,55,3440,500,8250,10,1,10910000,1232,5.69,0.73,12,0.09,1985.00,15502.00,11950,20250218,-5.52,8040,20240412,40.42,11950,-5.52,20250218,10350,9.08,20250103,11950,-5.52,20250218,8040,40.42,20240412,0.09,N,069510,500,54 억,,6138701,N,N,0,N,00,N 20250318,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11250,-220,5,-1.92,102872050,9112,163.59,11470,11470,11210,14910,8030,11470,11289.73,56.27,0,-5338,11816,11642,11416,11242,11016,11730,11330,55,3440,500,8250,10,1,10910000,1227,5.67,0.73,12,0.08,1985.00,15502.00,11950,20250218,-5.86,8040,20240412,39.93,11950,-5.86,20250218,10350,8.70,20250103,11950,-5.86,20250218,8040,39.93,20240412,0.09,N,069510,500,54 억,,6138701,N,N,0,N,00,N 20250318,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11250,-220,5,-1.92,91091270,8065,144.79,11470,11470,11210,14910,8030,11470,11294.64,56.27,0,-4781,11816,11642,11416,11242,11016,11730,11330,55,3440,500,8250,10,1,10910000,1227,5.67,0.73,12,0.07,1985.00,15502.00,11950,20250218,-5.86,8040,20240412,39.93,11950,-5.86,20250218,10350,8.70,20250103,11950,-5.86,20250218,8040,39.93,20240412,0.09,N,069510,500,54 억,,6138701,N,N,0,N,00,N diff --git a/069540/price/prices-20250301.csv b/069540/price/prices-20250301.csv index 7373b46dcab0..00518b27e779 100644 --- a/069540/price/prices-20250301.csv +++ b/069540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160629,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,920,5,2,0.55,460127212,505897,176.51,921,930,865,1189,641,915,909.46,0.61,0,49338,922,918,912,908,902,920,910,230,274,500,620,1,1,46037579,424,-1.34,0.53,12,1.10,-685.00,1722.00,4120,20240516,-77.67,865,20250319,6.36,1584,-41.92,20250123,865,6.36,20250319,4120,-77.67,20240516,865,6.36,20250319,1.17,N,069540,500,230 억,,282349,N,N,0,N,00,N +20250319,150630,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,914,-1,5,-0.11,312465922,345162,120.43,921,930,865,1189,641,915,905.27,0.61,0,29655,922,918,912,908,902,920,910,230,274,500,620,1,1,46037579,421,-1.33,0.53,12,0.75,-685.00,1722.00,4120,20240516,-77.82,865,20250319,5.66,1584,-42.30,20250123,865,5.66,20250319,4120,-77.82,20240516,865,5.66,20250319,1.17,N,069540,500,230 억,,282349,N,N,0,N,00,N +20250319,140632,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,910,-5,5,-0.55,280712784,310284,108.26,921,930,865,1189,641,915,904.70,0.61,0,23712,922,918,912,908,902,920,910,230,274,500,620,1,1,46037579,419,-1.33,0.53,12,0.67,-685.00,1722.00,4120,20240516,-77.91,865,20250319,5.20,1584,-42.55,20250123,865,5.20,20250319,4120,-77.91,20240516,865,5.20,20250319,1.17,N,069540,500,230 억,,282349,N,N,0,N,00,N +20250319,130630,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,914,-1,5,-0.11,262461255,290271,101.28,921,930,865,1189,641,915,904.19,0.61,0,27105,922,918,912,908,902,920,910,230,274,500,620,1,1,46037579,421,-1.33,0.53,12,0.63,-685.00,1722.00,4120,20240516,-77.82,865,20250319,5.66,1584,-42.30,20250123,865,5.66,20250319,4120,-77.82,20240516,865,5.66,20250319,1.17,N,069540,500,230 억,,282349,N,N,0,N,00,N +20250319,120630,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,913,-2,5,-0.22,248052249,274480,95.77,921,930,865,1189,641,915,903.72,0.61,0,25215,922,918,912,908,902,920,910,230,274,500,620,1,1,46037579,420,-1.33,0.53,12,0.60,-685.00,1722.00,4120,20240516,-77.84,865,20250319,5.55,1584,-42.36,20250123,865,5.55,20250319,4120,-77.84,20240516,865,5.55,20250319,1.17,N,069540,500,230 억,,282349,N,N,0,N,00,N +20250319,110630,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,901,-14,5,-1.53,186723373,207494,72.40,921,921,865,1189,641,915,899.90,0.61,0,-695,922,918,912,908,902,920,910,230,274,500,620,1,1,46037579,415,-1.32,0.52,12,0.45,-685.00,1722.00,4120,20240516,-78.13,865,20250319,4.16,1584,-43.12,20250123,865,4.16,20250319,4120,-78.13,20240516,865,4.16,20250319,1.17,N,069540,500,230 억,,282349,N,N,0,N,00,N +20250319,100631,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,903,-12,5,-1.31,156516296,173932,60.69,921,921,865,1189,641,915,899.87,0.61,0,387,922,918,912,908,902,920,910,230,274,500,620,1,1,46037579,416,-1.32,0.52,12,0.38,-685.00,1722.00,4120,20240516,-78.08,865,20250319,4.39,1584,-42.99,20250123,865,4.39,20250319,4120,-78.08,20240516,865,4.39,20250319,1.17,N,069540,500,230 억,,282349,N,N,0,N,00,N +20250319,090633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,910,-5,5,-0.55,8571233,9372,3.27,921,921,910,1189,641,915,914.56,0.61,0,-7167,922,918,912,908,902,920,910,230,274,500,620,1,1,46037579,419,-1.33,0.53,12,0.02,-685.00,1722.00,4120,20240516,-77.91,897,20250311,1.45,1584,-42.55,20250123,897,1.45,20250311,4120,-77.91,20240516,897,1.45,20250311,1.17,N,069540,500,230 억,,282349,N,N,0,N,00,N 20250318,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,1,2,0.11,260448521,286093,85.11,910,916,906,1188,640,914,910.36,0.54,0,15891,932,923,914,905,896,918,900,230,274,500,620,1,1,46037579,421,-1.34,0.53,12,0.62,-685.00,1722.00,4120,20240516,-77.79,897,20250311,2.01,1584,-42.23,20250123,897,2.01,20250311,4120,-77.79,20240516,897,2.01,20250311,1.17,N,069540,500,230 억,,247426,N,N,0,N,00,N 20250318,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,913,-1,5,-0.11,252149580,276978,82.40,910,916,906,1188,640,914,910.36,0.54,0,16164,932,923,914,905,896,918,900,230,274,500,620,1,1,46037579,420,-1.33,0.53,12,0.60,-685.00,1722.00,4120,20240516,-77.84,897,20250311,1.78,1584,-42.36,20250123,897,1.78,20250311,4120,-77.84,20240516,897,1.78,20250311,1.17,N,069540,500,230 억,,247426,N,N,0,N,00,N 20250318,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,911,-3,5,-0.33,162975471,179210,53.31,910,916,906,1188,640,914,909.41,0.54,0,10556,932,923,914,905,896,918,900,230,274,500,620,1,1,46037579,419,-1.33,0.53,12,0.39,-685.00,1722.00,4120,20240516,-77.89,897,20250311,1.56,1584,-42.49,20250123,897,1.56,20250311,4120,-77.89,20240516,897,1.56,20250311,1.17,N,069540,500,230 억,,247426,N,N,0,N,00,N diff --git a/069620/price/prices-20250301.csv b/069620/price/prices-20250301.csv index c46fbe4e22ef..0dce095ec4a7 100644 --- a/069620/price/prices-20250301.csv +++ b/069620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160629,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119200,-1700,5,-1.41,4387466400,36704,170.72,120600,121700,118700,157100,84700,120900,119536.49,8.75,0,-5317,122100,121500,120800,120200,119500,121150,119850,290,36200,2500,89460,100,1,11586575,13811,55.83,1.73,12,0.32,2135.00,68829.00,164400,20241015,-27.49,100100,20240626,19.08,148400,-19.68,20250210,118700,0.42,20250319,164400,-27.49,20241015,100100,19.08,20240626,0.41,N,069620,2500,289 억,,1013402,N,N,152,N,00,N +20250319,150630,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118800,-2100,5,-1.74,4167780150,34858,162.14,120600,121700,118700,157100,84700,120900,119564.52,8.75,0,-5386,122100,121500,120800,120200,119500,121150,119850,290,36200,2500,89460,100,1,11586575,13765,55.64,1.73,12,0.30,2135.00,68829.00,164400,20241015,-27.74,100100,20240626,18.68,148400,-19.95,20250210,118700,0.08,20250319,164400,-27.74,20241015,100100,18.68,20240626,0.41,N,069620,2500,289 억,,1013402,N,N,0,N,00,N +20250319,140632,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119200,-1700,5,-1.41,2862382000,23889,111.12,120600,121700,119200,157100,84700,120900,119820.08,8.75,0,-3619,122100,121500,120800,120200,119500,121150,119850,290,36200,2500,89460,100,1,11586575,13811,55.83,1.73,12,0.21,2135.00,68829.00,164400,20241015,-27.49,100100,20240626,19.08,148400,-19.68,20250210,119200,0.00,20250319,164400,-27.49,20241015,100100,19.08,20240626,0.41,N,069620,2500,289 억,,1013402,N,N,0,N,00,N +20250319,130630,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119600,-1300,5,-1.08,2187290550,18234,84.81,120600,121700,119400,157100,84700,120900,119956.70,8.75,0,-3034,122100,121500,120800,120200,119500,121150,119850,290,36200,2500,89460,100,1,11586575,13858,56.02,1.74,12,0.16,2135.00,68829.00,164400,20241015,-27.25,100100,20240626,19.48,148400,-19.41,20250210,119200,0.34,20250313,164400,-27.25,20241015,100100,19.48,20240626,0.41,N,069620,2500,289 억,,1013402,N,N,0,N,00,N +20250319,120630,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119600,-1300,5,-1.08,1865331200,15541,72.29,120600,121700,119400,157100,84700,120900,120026.46,8.75,0,-2757,122100,121500,120800,120200,119500,121150,119850,290,36200,2500,89460,100,1,11586575,13858,56.02,1.74,12,0.13,2135.00,68829.00,164400,20241015,-27.25,100100,20240626,19.48,148400,-19.41,20250210,119200,0.34,20250313,164400,-27.25,20241015,100100,19.48,20240626,0.41,N,069620,2500,289 억,,1013402,N,N,0,N,00,N +20250319,110630,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119600,-1300,5,-1.08,1386773650,11536,53.66,120600,121700,119400,157100,84700,120900,120212.70,8.75,0,-2813,122100,121500,120800,120200,119500,121150,119850,290,36200,2500,89460,100,1,11586575,13858,56.02,1.74,12,0.10,2135.00,68829.00,164400,20241015,-27.25,100100,20240626,19.48,148400,-19.41,20250210,119200,0.34,20250313,164400,-27.25,20241015,100100,19.48,20240626,0.41,N,069620,2500,289 억,,1013402,N,N,0,N,00,N +20250319,100631,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120400,-500,5,-0.41,471663650,3904,18.16,120600,121700,120400,157100,84700,120900,120815.48,8.75,0,-1787,122100,121500,120800,120200,119500,121150,119850,290,36200,2500,89460,100,1,11586575,13950,56.39,1.75,12,0.03,2135.00,68829.00,164400,20241015,-26.76,100100,20240626,20.28,148400,-18.87,20250210,119200,1.01,20250313,164400,-26.76,20241015,100100,20.28,20240626,0.41,N,069620,2500,289 억,,1013402,N,N,0,N,00,N +20250319,090633,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,121600,700,2,0.58,68892100,569,2.65,120600,121700,120600,157100,84700,120900,121075.75,8.75,0,384,122100,121500,120800,120200,119500,121150,119850,290,36200,2500,89460,100,1,11586575,14089,56.96,1.77,12,0.00,2135.00,68829.00,164400,20241015,-26.03,100100,20240626,21.48,148400,-18.06,20250210,119200,2.01,20250313,164400,-26.03,20241015,100100,21.48,20240626,0.41,N,069620,2500,289 억,,1013402,N,N,0,N,00,N 20250318,160628,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120900,0,3,0.00,2592087700,21471,111.94,121400,121400,120100,157100,84700,120900,120725.03,8.70,0,2935,121900,121400,120400,119900,118900,121650,120150,290,36200,2500,89460,100,1,11586575,14008,56.63,1.76,12,0.19,2135.00,68829.00,164400,20241015,-26.46,100100,20240626,20.78,148400,-18.53,20250210,119200,1.43,20250313,164400,-26.46,20241015,100100,20.78,20240626,0.40,N,069620,2500,289 억,,1007889,N,N,157,N,00,N 20250318,150631,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120400,-500,5,-0.41,2442390300,20231,105.48,121400,121400,120100,157100,84700,120900,120725.13,8.70,0,2853,121900,121400,120400,119900,118900,121650,120150,290,36200,2500,89460,100,1,11586575,13950,56.39,1.75,12,0.17,2135.00,68829.00,164400,20241015,-26.76,100100,20240626,20.28,148400,-18.87,20250210,119200,1.01,20250313,164400,-26.76,20241015,100100,20.28,20240626,0.40,N,069620,2500,289 억,,1007889,N,N,157,N,00,N 20250318,140629,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120600,-300,5,-0.25,1974911200,16348,85.23,121400,121400,120400,157100,84700,120900,120804.45,8.70,0,2057,121900,121400,120400,119900,118900,121650,120150,290,36200,2500,89460,100,1,11586575,13973,56.49,1.75,12,0.14,2135.00,68829.00,164400,20241015,-26.64,100100,20240626,20.48,148400,-18.73,20250210,119200,1.17,20250313,164400,-26.64,20241015,100100,20.48,20240626,0.40,N,069620,2500,289 억,,1007889,N,N,157,N,00,N diff --git a/069640/price/prices-20250301.csv b/069640/price/prices-20250301.csv index a7819b99ad9d..62a7fb89e26b 100644 --- a/069640/price/prices-20250301.csv +++ b/069640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1170,10,2,0.86,4727915,4011,121.62,1160,1185,1152,1508,812,1160,1178.74,0.49,0,191,1208,1184,1146,1122,1084,1196,1134,151,348,500,710,1,1,30106502,352,-5.47,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.21,1106,20250311,5.79,1490,-21.48,20250122,1106,5.79,20250311,2800,-58.21,20240906,1106,5.79,20250311,0.00,N,069640,500,150 억,,147143,N,N,4,N,00,N +20250319,150631,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1170,10,2,0.86,4649537,3944,119.59,1160,1185,1152,1508,812,1160,1178.89,0.49,0,185,1208,1184,1146,1122,1084,1196,1134,151,348,500,710,1,1,30106502,352,-5.47,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.21,1106,20250311,5.79,1490,-21.48,20250122,1106,5.79,20250311,2800,-58.21,20240906,1106,5.79,20250311,0.00,N,069640,500,150 억,,147143,N,N,26,N,00,N +20250319,140632,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1171,11,2,0.95,4592996,3895,118.10,1160,1185,1160,1508,812,1160,1179.20,0.49,0,181,1208,1184,1146,1122,1084,1196,1134,151,348,500,710,1,1,30106502,353,-5.47,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.18,1106,20250311,5.88,1490,-21.41,20250122,1106,5.88,20250311,2800,-58.18,20240906,1106,5.88,20250311,0.00,N,069640,500,150 억,,147143,N,N,26,N,00,N +20250319,130631,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1171,11,2,0.95,4592996,3895,118.10,1160,1185,1160,1508,812,1160,1179.20,0.49,0,181,1208,1184,1146,1122,1084,1196,1134,151,348,500,710,1,1,30106502,353,-5.47,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.18,1106,20250311,5.88,1490,-21.41,20250122,1106,5.88,20250311,2800,-58.18,20240906,1106,5.88,20250311,0.00,N,069640,500,150 억,,147143,N,N,26,N,00,N +20250319,120630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1172,12,2,1.03,4523917,3836,116.31,1160,1185,1160,1508,812,1160,1179.33,0.49,0,231,1208,1184,1146,1122,1084,1196,1134,151,348,500,710,1,1,30106502,353,-5.48,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.14,1106,20250311,5.97,1490,-21.34,20250122,1106,5.97,20250311,2800,-58.14,20240906,1106,5.97,20250311,0.00,N,069640,500,150 억,,147143,N,N,26,N,00,N +20250319,110631,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1161,1,2,0.09,4522745,3835,116.28,1160,1185,1160,1508,812,1160,1179.33,0.49,0,231,1208,1184,1146,1122,1084,1196,1134,151,348,500,710,1,1,30106502,350,-5.43,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.54,1106,20250311,4.97,1490,-22.08,20250122,1106,4.97,20250311,2800,-58.54,20240906,1106,4.97,20250311,0.00,N,069640,500,150 억,,147143,N,N,26,N,00,N +20250319,100632,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1184,24,2,2.07,1634972,1382,41.90,1160,1185,1160,1508,812,1160,1183.05,0.49,0,-104,1208,1184,1146,1122,1084,1196,1134,151,348,500,710,1,1,30106502,356,-5.53,0.34,12,0.00,-214.00,3527.00,2800,20240906,-57.71,1106,20250311,7.05,1490,-20.54,20250122,1106,7.05,20250311,2800,-57.71,20240906,1106,7.05,20250311,0.00,N,069640,500,150 억,,147143,N,N,26,N,00,N +20250319,090633,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1185,25,2,2.16,1367605,1155,35.02,1160,1185,1160,1508,812,1160,1184.07,0.49,0,0,1208,1184,1146,1122,1084,1196,1134,151,348,500,710,1,1,30106502,357,-5.54,0.34,12,0.00,-214.00,3527.00,2800,20240906,-57.68,1106,20250311,7.14,1490,-20.47,20250122,1106,7.14,20250311,2800,-57.68,20240906,1106,7.14,20250311,0.00,N,069640,500,150 억,,147143,N,N,26,N,00,N 20250318,160628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1160,52,2,4.69,2972075,2614,80.68,1108,1170,1108,1440,776,1108,1136.98,0.42,0,-67,1190,1148,1128,1086,1066,1139,1077,151,332,500,680,1,1,30106502,349,-5.42,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.57,1106,20250311,4.88,1490,-22.15,20250122,1106,4.88,20250311,2800,-58.57,20240906,1106,4.88,20250311,0.00,N,069640,500,150 억,,126319,N,N,26,N,00,N 20250318,150631,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1160,52,2,4.69,2570715,2268,70.00,1108,1170,1108,1440,776,1108,1133.47,0.42,0,-76,1190,1148,1128,1086,1066,1139,1077,151,332,500,680,1,1,30106502,349,-5.42,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.57,1106,20250311,4.88,1490,-22.15,20250122,1106,4.88,20250311,2800,-58.57,20240906,1106,4.88,20250311,0.00,N,069640,500,150 억,,126319,N,N,5,N,00,N 20250318,140629,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1160,52,2,4.69,2364011,2090,64.51,1108,1170,1108,1440,776,1108,1131.11,0.42,0,-50,1190,1148,1128,1086,1066,1139,1077,151,332,500,680,1,1,30106502,349,-5.42,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.57,1106,20250311,4.88,1490,-22.15,20250122,1106,4.88,20250311,2800,-58.57,20240906,1106,4.88,20250311,0.00,N,069640,500,150 억,,126319,N,N,5,N,00,N diff --git a/069730/price/prices-20250301.csv b/069730/price/prices-20250301.csv index c2e0af82fcb2..4e8378bd24fa 100644 --- a/069730/price/prices-20250301.csv +++ b/069730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3610,75,2,2.12,56793180,15859,33.68,3535,3615,3535,4595,2475,3535,3581.13,7.67,0,-1071,3631,3582,3546,3497,3461,3607,3522,72,1060,500,2540,5,1,14400000,520,-1.84,0.31,12,0.11,-1965.00,11477.00,5150,20240607,-29.90,2990,20241209,20.74,4145,-12.91,20250120,3445,4.79,20250313,5150,-29.90,20240607,2990,20.74,20241209,2.26,N,069730,500,72 억,,1104852,N,N,1,N,00,N +20250319,150631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3605,70,2,1.98,55862315,15601,33.13,3535,3615,3535,4595,2475,3535,3580.69,7.67,0,-1048,3631,3582,3546,3497,3461,3607,3522,72,1060,500,2540,5,1,14400000,519,-1.83,0.31,12,0.11,-1965.00,11477.00,5150,20240607,-30.00,2990,20241209,20.57,4145,-13.03,20250120,3445,4.64,20250313,5150,-30.00,20240607,2990,20.57,20241209,2.26,N,069730,500,72 억,,1104852,N,N,14,N,00,N +20250319,140633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3605,70,2,1.98,55344320,15457,32.83,3535,3615,3535,4595,2475,3535,3580.53,7.67,0,-1053,3631,3582,3546,3497,3461,3607,3522,72,1060,500,2540,5,1,14400000,519,-1.83,0.31,12,0.11,-1965.00,11477.00,5150,20240607,-30.00,2990,20241209,20.57,4145,-13.03,20250120,3445,4.64,20250313,5150,-30.00,20240607,2990,20.57,20241209,2.26,N,069730,500,72 억,,1104852,N,N,14,N,00,N +20250319,130631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3615,80,2,2.26,51925485,14503,30.80,3535,3615,3535,4595,2475,3535,3580.33,7.67,0,-1227,3631,3582,3546,3497,3461,3607,3522,72,1060,500,2540,5,1,14400000,521,-1.84,0.31,12,0.10,-1965.00,11477.00,5150,20240607,-29.81,2990,20241209,20.90,4145,-12.79,20250120,3445,4.93,20250313,5150,-29.81,20240607,2990,20.90,20241209,2.26,N,069730,500,72 억,,1104852,N,N,14,N,00,N +20250319,120631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3595,60,2,1.70,41700850,11667,24.78,3535,3615,3535,4595,2475,3535,3574.26,7.67,0,-1220,3631,3582,3546,3497,3461,3607,3522,72,1060,500,2540,5,1,14400000,518,-1.83,0.31,12,0.08,-1965.00,11477.00,5150,20240607,-30.19,2990,20241209,20.23,4145,-13.27,20250120,3445,4.35,20250313,5150,-30.19,20240607,2990,20.23,20241209,2.26,N,069730,500,72 억,,1104852,N,N,14,N,00,N +20250319,110631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3595,60,2,1.70,37122400,10386,22.06,3535,3615,3535,4595,2475,3535,3574.27,7.67,0,-1221,3631,3582,3546,3497,3461,3607,3522,72,1060,500,2540,5,1,14400000,518,-1.83,0.31,12,0.07,-1965.00,11477.00,5150,20240607,-30.19,2990,20241209,20.23,4145,-13.27,20250120,3445,4.35,20250313,5150,-30.19,20240607,2990,20.23,20241209,2.26,N,069730,500,72 억,,1104852,N,N,14,N,00,N +20250319,100632,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3615,80,2,2.26,23456800,6563,13.94,3535,3615,3535,4595,2475,3535,3574.10,7.67,0,-1463,3631,3582,3546,3497,3461,3607,3522,72,1060,500,2540,5,1,14400000,521,-1.84,0.31,12,0.05,-1965.00,11477.00,5150,20240607,-29.81,2990,20241209,20.90,4145,-12.79,20250120,3445,4.93,20250313,5150,-29.81,20240607,2990,20.90,20241209,2.26,N,069730,500,72 억,,1104852,N,N,14,N,00,N +20250319,090633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3555,20,2,0.57,612875,173,0.37,3535,3555,3535,4595,2475,3535,3542.63,7.67,0,26,3631,3582,3546,3497,3461,3607,3522,72,1060,500,2540,5,1,14400000,512,-1.81,0.31,12,0.00,-1965.00,11477.00,5150,20240607,-30.97,2990,20241209,18.90,4145,-14.23,20250120,3445,3.19,20250313,5150,-30.97,20240607,2990,18.90,20241209,2.26,N,069730,500,72 억,,1104852,N,N,14,N,00,N 20250318,160628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3535,-5,5,-0.14,167751255,47084,627.03,3510,3595,3510,4600,2480,3540,3562.81,7.65,0,3760,3586,3562,3536,3512,3486,3550,3500,72,1060,500,2540,5,1,14400000,509,-1.80,0.31,12,0.33,-1965.00,11477.00,5150,20240607,-31.36,2990,20241209,18.23,4145,-14.72,20250120,3445,2.61,20250313,5150,-31.36,20240607,2990,18.23,20241209,2.26,N,069730,500,72 억,,1101095,N,N,14,N,00,N 20250318,150631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3565,25,2,0.71,115592675,32405,431.55,3510,3595,3510,4600,2480,3540,3567.12,7.65,0,3765,3586,3562,3536,3512,3486,3550,3500,72,1060,500,2540,5,1,14400000,513,-1.81,0.31,12,0.23,-1965.00,11477.00,5150,20240607,-30.78,2990,20241209,19.23,4145,-13.99,20250120,3445,3.48,20250313,5150,-30.78,20240607,2990,19.23,20241209,2.26,N,069730,500,72 억,,1101095,N,N,4,N,00,N 20250318,140629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3575,35,2,0.99,56153540,15795,210.35,3510,3575,3510,4600,2480,3540,3555.15,7.65,0,-236,3586,3562,3536,3512,3486,3550,3500,72,1060,500,2540,5,1,14400000,515,-1.82,0.31,12,0.11,-1965.00,11477.00,5150,20240607,-30.58,2990,20241209,19.57,4145,-13.75,20250120,3445,3.77,20250313,5150,-30.58,20240607,2990,19.57,20241209,2.26,N,069730,500,72 억,,1101095,N,N,4,N,00,N diff --git a/069920/price/prices-20250301.csv b/069920/price/prices-20250301.csv index 1226614edef7..4420eb646cbe 100644 --- a/069920/price/prices-20250301.csv +++ b/069920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160630,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1394,321,1,29.92,10704947805,8150523,193.75,1175,1394,1166,1394,752,1073,1313.58,0.07,0,2760,1171,1121,1023,973,875,1147,999,176,321,500,700,1,1,35194116,491,-2.35,0.84,12,23.16,-592.00,1650.00,3190,20240611,-56.30,600,20250313,132.33,1394,0.00,20250319,600,132.33,20250313,3190,-56.30,20240611,600,132.33,20250313,0.07,N,069920,500,175 억,,26057,N,N,0,N,01,N +20250319,150631,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1394,321,1,29.92,10564415050,8049702,191.35,1175,1394,1166,1394,752,1073,1312.58,0.07,0,-2577,1171,1121,1023,973,875,1147,999,176,321,500,700,1,1,35194116,491,-2.35,0.84,12,22.87,-592.00,1650.00,3190,20240611,-56.30,600,20250313,132.33,1394,0.00,20250319,600,132.33,20250313,3190,-56.30,20240611,600,132.33,20250313,0.07,N,069920,500,175 억,,26057,N,N,0,N,01,N +20250319,140633,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1394,321,1,29.92,9217865973,7074171,168.16,1175,1394,1166,1394,752,1073,1303.23,0.07,0,6995,1171,1121,1023,973,875,1147,999,176,321,500,700,1,1,35194116,491,-2.35,0.84,12,20.10,-592.00,1650.00,3190,20240611,-56.30,600,20250313,132.33,1394,0.00,20250319,600,132.33,20250313,3190,-56.30,20240611,600,132.33,20250313,0.07,N,069920,500,175 억,,26057,N,N,0,N,01,N +20250319,130631,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1394,321,1,29.92,8825454973,6792671,161.47,1175,1394,1166,1394,752,1073,1299.46,0.07,0,6995,1171,1121,1023,973,875,1147,999,176,321,500,700,1,1,35194116,491,-2.35,0.84,12,19.30,-592.00,1650.00,3190,20240611,-56.30,600,20250313,132.33,1394,0.00,20250319,600,132.33,20250313,3190,-56.30,20240611,600,132.33,20250313,0.07,N,069920,500,175 억,,26057,N,N,0,N,01,N +20250319,120631,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1276,203,2,18.92,7452690952,5785727,137.53,1175,1379,1166,1394,752,1073,1288.34,0.07,0,-14060,1171,1121,1023,973,875,1147,999,176,321,500,700,1,1,35194116,449,-2.16,0.77,12,16.44,-592.00,1650.00,3190,20240611,-60.00,600,20250313,112.67,1379,-7.47,20250319,600,112.67,20250313,3190,-60.00,20240611,600,112.67,20250313,0.07,N,069920,500,175 억,,26057,N,N,0,N,01,N +20250319,110631,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1311,238,2,22.18,6810484450,5293655,125.84,1175,1379,1166,1394,752,1073,1286.78,0.07,0,-22939,1171,1121,1023,973,875,1147,999,176,321,500,700,1,1,35194116,461,-2.21,0.79,12,15.04,-592.00,1650.00,3190,20240611,-58.90,600,20250313,118.50,1379,-4.93,20250319,600,118.50,20250313,3190,-58.90,20240611,600,118.50,20250313,0.07,N,069920,500,175 억,,26057,N,N,0,N,01,N +20250319,100632,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1308,235,2,21.90,5645847961,4404891,104.71,1175,1379,1166,1394,752,1073,1282.01,0.07,0,-1761,1171,1121,1023,973,875,1147,999,176,321,500,700,1,1,35194116,460,-2.21,0.79,12,12.52,-592.00,1650.00,3190,20240611,-59.00,600,20250313,118.00,1379,-5.15,20250319,600,118.00,20250313,3190,-59.00,20240611,600,118.00,20250313,0.07,N,069920,500,175 억,,26057,N,N,0,N,01,N +20250319,090634,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1320,247,2,23.02,1970981863,1571604,37.36,1175,1337,1166,1394,752,1073,1254.82,0.07,0,38568,1171,1121,1023,973,875,1147,999,176,321,500,700,1,1,35194116,465,-2.23,0.80,12,4.47,-592.00,1650.00,3190,20240611,-58.62,600,20250313,120.00,1337,-1.27,20250319,600,120.00,20250313,3190,-58.62,20240611,600,120.00,20250313,0.07,N,069920,500,175 억,,26057,N,N,0,N,01,N 20250318,160629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1073,247,1,29.90,4317481457,4200717,230.04,931,1073,925,1073,579,826,1027.80,0.10,0,-12924,952,888,762,698,572,921,731,176,247,500,540,1,1,35194116,378,-1.81,0.65,12,11.94,-592.00,1650.00,3190,20240611,-66.36,600,20250313,78.83,1073,0.00,20250318,600,78.83,20250313,3190,-66.36,20240611,600,78.83,20250313,0.07,N,069920,500,175 억,,35619,N,N,0,N,00,N 20250318,150631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1073,247,1,29.90,4316970709,4200241,230.01,931,1073,925,1073,579,826,1027.79,0.10,0,-12924,952,888,762,698,572,921,731,176,247,500,540,1,1,35194116,378,-1.81,0.65,12,11.93,-592.00,1650.00,3190,20240611,-66.36,600,20250313,78.83,1073,0.00,20250318,600,78.83,20250313,3190,-66.36,20240611,600,78.83,20250313,0.07,N,069920,500,175 억,,35619,N,N,0,N,00,N 20250318,140630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1073,247,1,29.90,4311390036,4195040,229.73,931,1073,925,1073,579,826,1027.74,0.10,0,-12924,952,888,762,698,572,921,731,176,247,500,540,1,1,35194116,378,-1.81,0.65,12,11.92,-592.00,1650.00,3190,20240611,-66.36,600,20250313,78.83,1073,0.00,20250318,600,78.83,20250313,3190,-66.36,20240611,600,78.83,20250313,0.07,N,069920,500,175 억,,35619,N,N,0,N,00,N diff --git a/069960/price/prices-20250301.csv b/069960/price/prices-20250301.csv index a46779bec3f2..0970439295fb 100644 --- a/069960/price/prices-20250301.csv +++ b/069960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160631,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56300,-1400,5,-2.43,9903995300,177490,173.18,57700,57800,55000,75000,40400,57700,55800.02,22.70,0,39726,62500,60100,58400,56000,54300,59250,55150,1170,17300,5000,45000,100,1,22628813,12740,-16.52,0.28,12,0.78,-3409.00,197850.00,61400,20250307,-8.31,41500,20241115,35.66,61400,-8.31,20250307,45650,23.33,20250102,61400,-8.31,20250307,41500,35.66,20241115,0.14,N,069960,5000,1170 억,,5135795,N,N,26,N,00,N +20250319,150632,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55300,-2400,5,-4.16,8957488300,160534,156.64,57700,57800,55000,75000,40400,57700,55797.82,22.70,0,42713,62500,60100,58400,56000,54300,59250,55150,1170,17300,5000,45000,100,1,22628813,12514,-16.22,0.28,12,0.71,-3409.00,197850.00,61400,20250307,-9.93,41500,20241115,33.25,61400,-9.93,20250307,45650,21.14,20250102,61400,-9.93,20250307,41500,33.25,20241115,0.14,N,069960,5000,1170 억,,5135795,N,N,46,N,00,N +20250319,140633,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55300,-2400,5,-4.16,6892137200,123164,120.17,57700,57800,55000,75000,40400,57700,55958.71,22.70,0,28093,62500,60100,58400,56000,54300,59250,55150,1170,17300,5000,45000,100,1,22628813,12514,-16.22,0.28,12,0.54,-3409.00,197850.00,61400,20250307,-9.93,41500,20241115,33.25,61400,-9.93,20250307,45650,21.14,20250102,61400,-9.93,20250307,41500,33.25,20241115,0.14,N,069960,5000,1170 억,,5135795,N,N,46,N,00,N +20250319,130632,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55600,-2100,5,-3.64,4760167200,84699,82.64,57700,57800,55600,75000,40400,57700,56200.60,22.70,0,24411,62500,60100,58400,56000,54300,59250,55150,1170,17300,5000,45000,100,1,22628813,12582,-16.31,0.28,12,0.37,-3409.00,197850.00,61400,20250307,-9.45,41500,20241115,33.98,61400,-9.45,20250307,45650,21.80,20250102,61400,-9.45,20250307,41500,33.98,20241115,0.14,N,069960,5000,1170 억,,5135795,N,N,46,N,00,N +20250319,120631,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56100,-1600,5,-2.77,3915672500,69569,67.88,57700,57800,55600,75000,40400,57700,56284.28,22.70,0,18173,62500,60100,58400,56000,54300,59250,55150,1170,17300,5000,45000,100,1,22628813,12695,-16.46,0.28,12,0.31,-3409.00,197850.00,61400,20250307,-8.63,41500,20241115,35.18,61400,-8.63,20250307,45650,22.89,20250102,61400,-8.63,20250307,41500,35.18,20241115,0.14,N,069960,5000,1170 억,,5135795,N,N,46,N,00,N +20250319,110631,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56300,-1400,5,-2.43,2765880100,49016,47.83,57700,57800,55800,75000,40400,57700,56427.54,22.70,0,11086,62500,60100,58400,56000,54300,59250,55150,1170,17300,5000,45000,100,1,22628813,12740,-16.52,0.28,12,0.22,-3409.00,197850.00,61400,20250307,-8.31,41500,20241115,35.66,61400,-8.31,20250307,45650,23.33,20250102,61400,-8.31,20250307,41500,35.66,20241115,0.14,N,069960,5000,1170 억,,5135795,N,N,46,N,00,N +20250319,100632,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56200,-1500,5,-2.60,1363890750,24034,23.45,57700,57800,56200,75000,40400,57700,56747.52,22.70,0,4961,62500,60100,58400,56000,54300,59250,55150,1170,17300,5000,45000,100,1,22628813,12717,-16.49,0.28,12,0.11,-3409.00,197850.00,61400,20250307,-8.47,41500,20241115,35.42,61400,-8.47,20250307,45650,23.11,20250102,61400,-8.47,20250307,41500,35.42,20241115,0.14,N,069960,5000,1170 억,,5135795,N,N,46,N,00,N +20250319,090634,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57100,-600,5,-1.04,79497000,1384,1.35,57700,57800,57000,75000,40400,57700,57435.83,22.70,0,-67,62500,60100,58400,56000,54300,59250,55150,1170,17300,5000,45000,100,1,22628813,12921,-16.75,0.29,12,0.01,-3409.00,197850.00,61400,20250307,-7.00,41500,20241115,37.59,61400,-7.00,20250307,45650,25.08,20250102,61400,-7.00,20250307,41500,37.59,20241115,0.14,N,069960,5000,1170 억,,5135795,N,N,46,N,00,N 20250318,160629,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57700,-2800,5,-4.63,5882847050,101553,191.31,60800,60800,56700,78600,42400,60500,57929.00,22.75,0,-11055,61566,61032,59966,59432,58366,61300,59700,1170,18100,5000,47190,100,1,22628813,13057,-16.93,0.29,12,0.45,-3409.00,197850.00,61400,20250307,-6.03,41500,20241115,39.04,61400,-6.03,20250307,45650,26.40,20250102,61400,-6.03,20250307,41500,39.04,20241115,0.14,N,069960,5000,1170 억,,5148675,N,N,46,N,00,N 20250318,150632,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57600,-2900,5,-4.79,5255900150,90698,170.86,60800,60800,56700,78600,42400,60500,57949.46,22.75,0,-7257,61566,61032,59966,59432,58366,61300,59700,1170,18100,5000,47190,100,1,22628813,13034,-16.90,0.29,12,0.40,-3409.00,197850.00,61400,20250307,-6.19,41500,20241115,38.80,61400,-6.19,20250307,45650,26.18,20250102,61400,-6.19,20250307,41500,38.80,20241115,0.14,N,069960,5000,1170 억,,5148675,N,N,39,N,00,N 20250318,140630,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56900,-3600,5,-5.95,3756216650,64556,121.61,60800,60800,56700,78600,42400,60500,58185.40,22.75,0,-7469,61566,61032,59966,59432,58366,61300,59700,1170,18100,5000,47190,100,1,22628813,12876,-16.69,0.29,12,0.29,-3409.00,197850.00,61400,20250307,-7.33,41500,20241115,37.11,61400,-7.33,20250307,45650,24.64,20250102,61400,-7.33,20250307,41500,37.11,20241115,0.14,N,069960,5000,1170 억,,5148675,N,N,39,N,00,N diff --git a/070300/price/prices-20250301.csv b/070300/price/prices-20250301.csv index 3548b1357392..29a29f044d08 100644 --- a/070300/price/prices-20250301.csv +++ b/070300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,10,2,0.40,25531845,10107,115.19,2580,2580,2500,3260,1760,2510,2526.15,12.47,0,-1364,2566,2537,2496,2467,2426,2552,2482,50,750,500,1500,5,1,9928522,250,-1.32,1.20,12,0.10,-1915.00,2107.00,12470,20240730,-79.79,2265,20250312,11.26,3760,-32.98,20250114,2265,11.26,20250312,12470,-79.79,20240730,2265,11.26,20250312,0.75,N,070300,500,49 억,,1237653,N,N,0,N,00,N +20250319,150632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,25,2,1.00,20341100,8055,91.81,2580,2580,2500,3260,1760,2510,2525.28,12.47,0,-1298,2566,2537,2496,2467,2426,2552,2482,50,750,500,1500,5,1,9928522,252,-1.32,1.20,12,0.08,-1915.00,2107.00,12470,20240730,-79.67,2265,20250312,11.92,3760,-32.58,20250114,2265,11.92,20250312,12470,-79.67,20240730,2265,11.92,20250312,0.75,N,070300,500,49 억,,1237653,N,N,0,N,00,N +20250319,140634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,15,2,0.60,11920790,4730,53.91,2580,2580,2500,3260,1760,2510,2520.25,12.47,0,-1140,2566,2537,2496,2467,2426,2552,2482,50,750,500,1500,5,1,9928522,251,-1.32,1.20,12,0.05,-1915.00,2107.00,12470,20240730,-79.75,2265,20250312,11.48,3760,-32.85,20250114,2265,11.48,20250312,12470,-79.75,20240730,2265,11.48,20250312,0.75,N,070300,500,49 억,,1237653,N,N,0,N,00,N +20250319,130632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,15,2,0.60,10268415,4074,46.43,2580,2580,2500,3260,1760,2510,2520.47,12.47,0,-1032,2566,2537,2496,2467,2426,2552,2482,50,750,500,1500,5,1,9928522,251,-1.32,1.20,12,0.04,-1915.00,2107.00,12470,20240730,-79.75,2265,20250312,11.48,3760,-32.85,20250114,2265,11.48,20250312,12470,-79.75,20240730,2265,11.48,20250312,0.75,N,070300,500,49 억,,1237653,N,N,0,N,00,N +20250319,120632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,10,2,0.40,7634920,3027,34.50,2580,2580,2500,3260,1760,2510,2522.27,12.47,0,-1022,2566,2537,2496,2467,2426,2552,2482,50,750,500,1500,5,1,9928522,250,-1.32,1.20,12,0.03,-1915.00,2107.00,12470,20240730,-79.79,2265,20250312,11.26,3760,-32.98,20250114,2265,11.26,20250312,12470,-79.79,20240730,2265,11.26,20250312,0.75,N,070300,500,49 억,,1237653,N,N,0,N,00,N +20250319,110632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,0,3,0.00,4077445,1612,18.37,2580,2580,2500,3260,1760,2510,2529.43,12.47,0,-1269,2566,2537,2496,2467,2426,2552,2482,50,750,500,1500,5,1,9928522,249,-1.31,1.19,12,0.02,-1915.00,2107.00,12470,20240730,-79.87,2265,20250312,10.82,3760,-33.24,20250114,2265,10.82,20250312,12470,-79.87,20240730,2265,10.82,20250312,0.75,N,070300,500,49 억,,1237653,N,N,0,N,00,N +20250319,100633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,5,2,0.20,3487875,1377,15.69,2580,2580,2500,3260,1760,2510,2532.95,12.47,0,-1176,2566,2537,2496,2467,2426,2552,2482,50,750,500,1500,5,1,9928522,250,-1.31,1.19,12,0.01,-1915.00,2107.00,12470,20240730,-79.83,2265,20250312,11.04,3760,-33.11,20250114,2265,11.04,20250312,12470,-79.83,20240730,2265,11.04,20250312,0.75,N,070300,500,49 억,,1237653,N,N,0,N,00,N +20250319,090634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,55,2,2.19,399000,155,1.77,2580,2580,2560,3260,1760,2510,2574.19,12.47,0,-65,2566,2537,2496,2467,2426,2552,2482,50,750,500,1500,5,1,9928522,255,-1.34,1.22,12,0.00,-1915.00,2107.00,12470,20240730,-79.43,2265,20250312,13.25,3760,-31.78,20250114,2265,13.25,20250312,12470,-79.43,20240730,2265,13.25,20250312,0.75,N,070300,500,49 억,,1237653,N,N,0,N,00,N 20250318,160629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,25,2,1.01,21863610,8773,27.59,2465,2525,2455,3230,1740,2485,2492.15,12.48,0,-1271,2738,2611,2543,2416,2348,2577,2382,50,745,500,1490,5,1,9928522,249,-6.91,0.86,12,0.09,-363.00,2922.00,12470,20240730,-79.87,2265,20250312,10.82,3760,-33.24,20250114,2265,10.82,20250312,12470,-79.87,20240730,2265,10.82,20250312,0.74,N,070300,500,49 억,,1238906,N,N,0,N,00,N 20250318,150632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,25,2,1.01,21176105,8499,26.72,2465,2525,2455,3230,1740,2485,2491.60,12.48,0,-1265,2738,2611,2543,2416,2348,2577,2382,50,745,500,1490,5,1,9928522,249,-6.91,0.86,12,0.09,-363.00,2922.00,12470,20240730,-79.87,2265,20250312,10.82,3760,-33.24,20250114,2265,10.82,20250312,12470,-79.87,20240730,2265,10.82,20250312,0.74,N,070300,500,49 억,,1238906,N,N,0,N,00,N 20250318,140630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,20,2,0.80,14082290,5662,17.80,2465,2525,2455,3230,1740,2485,2487.16,12.48,0,-1105,2738,2611,2543,2416,2348,2577,2382,50,745,500,1490,5,1,9928522,249,-6.90,0.86,12,0.06,-363.00,2922.00,12470,20240730,-79.91,2265,20250312,10.60,3760,-33.38,20250114,2265,10.60,20250312,12470,-79.91,20240730,2265,10.60,20250312,0.74,N,070300,500,49 억,,1238906,N,N,0,N,00,N diff --git a/070590/price/prices-20250301.csv b/070590/price/prices-20250301.csv index 09c87d8a5273..c086d2384b51 100644 --- a/070590/price/prices-20250301.csv +++ b/070590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,100,2,8.47,430833414,346164,507.60,1180,1290,1179,1534,826,1180,1244.59,0.00,0,14707,1238,1209,1166,1137,1094,1223,1151,69,354,500,730,1,1,13879521,178,-5.87,1.36,12,2.49,-218.00,940.00,1760,20240402,-27.27,894,20241206,43.18,1337,-4.26,20250317,970,31.96,20250210,1760,-27.27,20240402,894,43.18,20241206,0.16,N,070590,500,69 억,,0,N,N,0,N,00,N +20250319,150632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,102,2,8.64,408395324,328588,481.83,1180,1290,1179,1534,826,1180,1242.88,0.00,0,10975,1238,1209,1166,1137,1094,1223,1151,69,354,500,730,1,1,13879521,178,-5.88,1.36,12,2.37,-218.00,940.00,1760,20240402,-27.16,894,20241206,43.40,1337,-4.11,20250317,970,32.16,20250210,1760,-27.16,20240402,894,43.40,20241206,0.16,N,070590,500,69 억,,0,N,N,0,N,00,N +20250319,140634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1247,67,2,5.68,378194532,304684,446.78,1180,1290,1179,1534,826,1180,1241.27,0.00,0,9849,1238,1209,1166,1137,1094,1223,1151,69,354,500,730,1,1,13879521,173,-5.72,1.33,12,2.20,-218.00,940.00,1760,20240402,-29.15,894,20241206,39.49,1337,-6.73,20250317,970,28.56,20250210,1760,-29.15,20240402,894,39.49,20241206,0.16,N,070590,500,69 억,,0,N,N,0,N,00,N +20250319,130632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1248,68,2,5.76,309858788,249781,366.27,1180,1290,1179,1534,826,1180,1240.52,0.00,0,9531,1238,1209,1166,1137,1094,1223,1151,69,354,500,730,1,1,13879521,173,-5.72,1.33,12,1.80,-218.00,940.00,1760,20240402,-29.09,894,20241206,39.60,1337,-6.66,20250317,970,28.66,20250210,1760,-29.09,20240402,894,39.60,20241206,0.16,N,070590,500,69 억,,0,N,N,0,N,00,N +20250319,120632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1254,74,2,6.27,301792600,243342,356.83,1180,1290,1179,1534,826,1180,1240.20,0.00,0,9446,1238,1209,1166,1137,1094,1223,1151,69,354,500,730,1,1,13879521,174,-5.75,1.33,12,1.75,-218.00,940.00,1760,20240402,-28.75,894,20241206,40.27,1337,-6.21,20250317,970,29.28,20250210,1760,-28.75,20240402,894,40.27,20241206,0.16,N,070590,500,69 억,,0,N,N,0,N,00,N +20250319,110632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1258,78,2,6.61,262044536,211526,310.17,1180,1290,1179,1534,826,1180,1238.83,0.00,0,7573,1238,1209,1166,1137,1094,1223,1151,69,354,500,730,1,1,13879521,175,-5.77,1.34,12,1.52,-218.00,940.00,1760,20240402,-28.52,894,20241206,40.72,1337,-5.91,20250317,970,29.69,20250210,1760,-28.52,20240402,894,40.72,20241206,0.16,N,070590,500,69 억,,0,N,N,0,N,00,N +20250319,100633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1249,69,2,5.85,88985677,72420,106.19,1180,1253,1179,1534,826,1180,1228.74,0.00,0,4299,1238,1209,1166,1137,1094,1223,1151,69,354,500,730,1,1,13879521,173,-5.73,1.33,12,0.52,-218.00,940.00,1760,20240402,-29.03,894,20241206,39.71,1337,-6.58,20250317,970,28.76,20250210,1760,-29.03,20240402,894,39.71,20241206,0.16,N,070590,500,69 억,,0,N,N,0,N,00,N +20250319,090635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1207,27,2,2.29,17925493,15075,22.11,1180,1207,1179,1534,826,1180,1189.09,0.00,0,-1412,1238,1209,1166,1137,1094,1223,1151,69,354,500,730,1,1,13879521,168,-5.54,1.28,12,0.11,-218.00,940.00,1760,20240402,-31.42,894,20241206,35.01,1337,-9.72,20250317,970,24.43,20250210,1760,-31.42,20240402,894,35.01,20241206,0.16,N,070590,500,69 억,,0,N,N,0,N,00,N 20250318,160629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1180,57,2,5.08,78949596,68176,4.90,1140,1195,1123,1459,787,1123,1158.01,0.00,0,6892,1409,1265,1193,1049,977,1230,1014,69,336,500,690,1,1,13879521,164,-5.41,1.26,12,0.49,-218.00,940.00,1760,20240402,-32.95,894,20241206,31.99,1337,-11.74,20250317,970,21.65,20250210,1760,-32.95,20240402,894,31.99,20241206,0.16,N,070590,500,69 억,,0,N,N,0,N,00,N 20250318,150632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1172,49,2,4.36,57669902,50106,3.60,1140,1182,1123,1459,787,1123,1150.96,0.00,0,4546,1409,1265,1193,1049,977,1230,1014,69,336,500,690,1,1,13879521,163,-5.38,1.25,12,0.36,-218.00,940.00,1760,20240402,-33.41,894,20241206,31.10,1337,-12.34,20250317,970,20.82,20250210,1760,-33.41,20240402,894,31.10,20241206,0.16,N,070590,500,69 억,,0,N,N,0,N,00,N 20250318,140631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1161,38,2,3.38,49491533,43097,3.10,1140,1182,1123,1459,787,1123,1148.38,0.00,0,2524,1409,1265,1193,1049,977,1230,1014,69,336,500,690,1,1,13879521,161,-5.33,1.24,12,0.31,-218.00,940.00,1760,20240402,-34.03,894,20241206,29.87,1337,-13.16,20250317,970,19.69,20250210,1760,-34.03,20240402,894,29.87,20241206,0.16,N,070590,500,69 억,,0,N,N,0,N,00,N diff --git a/070960/price/prices-20250301.csv b/070960/price/prices-20250301.csv index c6ec2794af64..d0ce18c44596 100644 --- a/070960/price/prices-20250301.csv +++ b/070960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160631,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3930,-135,5,-3.32,1015055541,257424,24.25,4030,4055,3890,5280,2850,4065,3943.16,1.58,0,-60199,4458,4261,4083,3886,3708,4360,3985,2407,1215,5000,2920,5,1,48133333,1892,18.89,0.49,12,0.53,208.00,8015.00,5250,20240905,-25.14,2660,20240509,47.74,4655,-15.57,20250124,3065,28.22,20250121,5250,-25.14,20240905,2660,47.74,20240509,2.76,N,070960,5000,2406 억,,759126,N,N,539,N,00,N +20250319,150632,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3900,-165,5,-4.06,971542938,246306,23.21,4030,4055,3890,5280,2850,4065,3944.46,1.58,0,-57623,4458,4261,4083,3886,3708,4360,3985,2407,1215,5000,2920,5,1,48133333,1877,18.75,0.49,12,0.51,208.00,8015.00,5250,20240905,-25.71,2660,20240509,46.62,4655,-16.22,20250124,3065,27.24,20250121,5250,-25.71,20240905,2660,46.62,20240509,2.76,N,070960,5000,2406 억,,759126,N,N,239,N,00,N +20250319,140634,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3910,-155,5,-3.81,866645765,219471,20.68,4030,4055,3890,5280,2850,4065,3948.79,1.58,0,-44882,4458,4261,4083,3886,3708,4360,3985,2407,1215,5000,2920,5,1,48133333,1882,18.80,0.49,12,0.46,208.00,8015.00,5250,20240905,-25.52,2660,20240509,46.99,4655,-16.00,20250124,3065,27.57,20250121,5250,-25.52,20240905,2660,46.99,20240509,2.76,N,070960,5000,2406 억,,759126,N,N,239,N,00,N +20250319,130632,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3945,-120,5,-2.95,644610523,162700,15.33,4030,4055,3915,5280,2850,4065,3961.96,1.58,0,-23123,4458,4261,4083,3886,3708,4360,3985,2407,1215,5000,2920,5,1,48133333,1899,18.97,0.49,12,0.34,208.00,8015.00,5250,20240905,-24.86,2660,20240509,48.31,4655,-15.25,20250124,3065,28.71,20250121,5250,-24.86,20240905,2660,48.31,20240509,2.76,N,070960,5000,2406 억,,759126,N,N,239,N,00,N +20250319,120632,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3970,-95,5,-2.34,600487328,151523,14.28,4030,4055,3915,5280,2850,4065,3963.01,1.58,0,-22082,4458,4261,4083,3886,3708,4360,3985,2407,1215,5000,2920,5,1,48133333,1911,19.09,0.50,12,0.31,208.00,8015.00,5250,20240905,-24.38,2660,20240509,49.25,4655,-14.72,20250124,3065,29.53,20250121,5250,-24.38,20240905,2660,49.25,20240509,2.76,N,070960,5000,2406 억,,759126,N,N,239,N,00,N +20250319,110632,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3965,-100,5,-2.46,553628085,139691,13.16,4030,4055,3915,5280,2850,4065,3963.23,1.58,0,-20008,4458,4261,4083,3886,3708,4360,3985,2407,1215,5000,2920,5,1,48133333,1908,19.06,0.49,12,0.29,208.00,8015.00,5250,20240905,-24.48,2660,20240509,49.06,4655,-14.82,20250124,3065,29.36,20250121,5250,-24.48,20240905,2660,49.06,20240509,2.76,N,070960,5000,2406 억,,759126,N,N,239,N,00,N +20250319,100633,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3965,-100,5,-2.46,303062129,76103,7.17,4030,4055,3950,5280,2850,4065,3982.26,1.58,0,-6167,4458,4261,4083,3886,3708,4360,3985,2407,1215,5000,2920,5,1,48133333,1908,19.06,0.49,12,0.16,208.00,8015.00,5250,20240905,-24.48,2660,20240509,49.06,4655,-14.82,20250124,3065,29.36,20250121,5250,-24.48,20240905,2660,49.06,20240509,2.76,N,070960,5000,2406 억,,759126,N,N,239,N,00,N +20250319,090635,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4035,-30,5,-0.74,29174695,7272,0.69,4030,4055,4005,5280,2850,4065,4011.92,1.58,0,627,4458,4261,4083,3886,3708,4360,3985,2407,1215,5000,2920,5,1,48133333,1942,19.40,0.50,12,0.02,208.00,8015.00,5250,20240905,-23.14,2660,20240509,51.69,4655,-13.32,20250124,3065,31.65,20250121,5250,-23.14,20240905,2660,51.69,20240509,2.76,N,070960,5000,2406 억,,759126,N,N,239,N,00,N 20250318,160630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4065,85,2,2.14,4316525973,1053834,826.77,3975,4280,3905,5170,2790,3980,4096.05,1.58,0,-6723,4103,4041,3988,3926,3873,4015,3900,2407,1190,5000,2860,5,1,48133333,1957,19.54,0.51,12,2.19,208.00,8015.00,5250,20240905,-22.57,2660,20240509,52.82,4655,-12.67,20250124,3065,32.63,20250121,5250,-22.57,20240905,2660,52.82,20240509,2.73,N,070960,5000,2406 억,,761925,N,N,239,N,00,N 20250318,150633,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4070,90,2,2.26,3673214388,893355,700.87,3975,4280,3905,5170,2790,3980,4111.71,1.58,0,-77761,4103,4041,3988,3926,3873,4015,3900,2407,1190,5000,2860,5,1,48133333,1959,19.57,0.51,12,1.86,208.00,8015.00,5250,20240905,-22.48,2660,20240509,53.01,4655,-12.57,20250124,3065,32.79,20250121,5250,-22.48,20240905,2660,53.01,20240509,2.73,N,070960,5000,2406 억,,761925,N,N,658,N,00,N 20250318,140631,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4095,115,2,2.89,3397313188,825527,647.66,3975,4280,3905,5170,2790,3980,4115.33,1.58,0,-92431,4103,4041,3988,3926,3873,4015,3900,2407,1190,5000,2860,5,1,48133333,1971,19.69,0.51,12,1.72,208.00,8015.00,5250,20240905,-22.00,2660,20240509,53.95,4655,-12.03,20250124,3065,33.61,20250121,5250,-22.00,20240905,2660,53.95,20240509,2.73,N,070960,5000,2406 억,,761925,N,N,658,N,00,N diff --git a/071050/price/prices-20250301.csv b/071050/price/prices-20250301.csv index 302c64f33568..1c6394153078 100644 --- a/071050/price/prices-20250301.csv +++ b/071050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160632,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76500,1000,2,1.32,9046211750,118358,129.92,76200,76900,75500,98100,52900,75500,76430.93,39.35,0,-3213,76833,76166,75833,75166,74833,76000,75000,2786,22600,5000,57380,100,1,55725992,42630,6.66,0.56,12,0.21,11480.00,136785.00,83100,20250225,-7.94,60200,20240419,27.08,83100,-7.94,20250225,70600,8.36,20250102,83100,-7.94,20250225,60200,27.08,20240419,0.05,N,071050,5000,2786 억,,21930319,N,N,411,N,00,N +20250319,150633,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76600,1100,2,1.46,7121524550,93228,102.34,76200,76700,75500,98100,52900,75500,76388.26,39.35,0,-3858,76833,76166,75833,75166,74833,76000,75000,2786,22600,5000,57380,100,1,55725992,42686,6.67,0.56,12,0.17,11480.00,136785.00,83100,20250225,-7.82,60200,20240419,27.24,83100,-7.82,20250225,70600,8.50,20250102,83100,-7.82,20250225,60200,27.24,20240419,0.05,N,071050,5000,2786 억,,21930319,N,N,151,N,00,N +20250319,140635,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76400,900,2,1.19,5283311400,69206,75.97,76200,76700,75500,98100,52900,75500,76341.81,39.35,0,73,76833,76166,75833,75166,74833,76000,75000,2786,22600,5000,57380,100,1,55725992,42575,6.66,0.56,12,0.12,11480.00,136785.00,83100,20250225,-8.06,60200,20240419,26.91,83100,-8.06,20250225,70600,8.22,20250102,83100,-8.06,20250225,60200,26.91,20240419,0.05,N,071050,5000,2786 억,,21930319,N,N,151,N,00,N +20250319,130633,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76400,900,2,1.19,4008255500,52530,57.66,76200,76700,75500,98100,52900,75500,76304.12,39.35,0,3644,76833,76166,75833,75166,74833,76000,75000,2786,22600,5000,57380,100,1,55725992,42575,6.66,0.56,12,0.09,11480.00,136785.00,83100,20250225,-8.06,60200,20240419,26.91,83100,-8.06,20250225,70600,8.22,20250102,83100,-8.06,20250225,60200,26.91,20240419,0.05,N,071050,5000,2786 억,,21930319,N,N,151,N,00,N +20250319,120633,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76300,800,2,1.06,3469964500,45471,49.91,76200,76700,75500,98100,52900,75500,76311.59,39.35,0,4941,76833,76166,75833,75166,74833,76000,75000,2786,22600,5000,57380,100,1,55725992,42519,6.65,0.56,12,0.08,11480.00,136785.00,83100,20250225,-8.18,60200,20240419,26.74,83100,-8.18,20250225,70600,8.07,20250102,83100,-8.18,20250225,60200,26.74,20240419,0.05,N,071050,5000,2786 억,,21930319,N,N,151,N,00,N +20250319,110633,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76400,900,2,1.19,2679758700,35120,38.55,76200,76700,75500,98100,52900,75500,76302.92,39.35,0,5473,76833,76166,75833,75166,74833,76000,75000,2786,22600,5000,57380,100,1,55725992,42575,6.66,0.56,12,0.06,11480.00,136785.00,83100,20250225,-8.06,60200,20240419,26.91,83100,-8.06,20250225,70600,8.22,20250102,83100,-8.06,20250225,60200,26.91,20240419,0.05,N,071050,5000,2786 억,,21930319,N,N,151,N,00,N +20250319,100634,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76200,700,2,0.93,1449540800,19022,20.88,76200,76500,75500,98100,52900,75500,76203.39,39.35,0,3973,76833,76166,75833,75166,74833,76000,75000,2786,22600,5000,57380,100,1,55725992,42463,6.64,0.56,12,0.03,11480.00,136785.00,83100,20250225,-8.30,60200,20240419,26.58,83100,-8.30,20250225,70600,7.93,20250102,83100,-8.30,20250225,60200,26.58,20240419,0.05,N,071050,5000,2786 억,,21930319,N,N,151,N,00,N +20250319,090635,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76000,500,2,0.66,66861100,881,0.97,76200,76200,75500,98100,52900,75500,75892.28,39.35,0,183,76833,76166,75833,75166,74833,76000,75000,2786,22600,5000,57380,100,1,55725992,42352,6.62,0.56,12,0.00,11480.00,136785.00,83100,20250225,-8.54,60200,20240419,26.25,83100,-8.54,20250225,70600,7.65,20250102,83100,-8.54,20250225,60200,26.25,20240419,0.05,N,071050,5000,2786 억,,21930319,N,N,151,N,00,N 20250318,160630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75500,0,3,0.00,6832939450,89944,64.36,76200,76500,75500,98100,52900,75500,75968.84,39.36,0,-19680,76766,76132,75166,74532,73566,76450,74850,2786,22600,5000,57380,100,1,55725992,42073,6.58,0.55,12,0.16,11480.00,136785.00,83100,20250225,-9.15,60200,20240419,25.42,83100,-9.15,20250225,70600,6.94,20250102,83100,-9.15,20250225,60200,25.42,20240419,0.05,N,071050,5000,2786 억,,21934252,N,N,151,N,00,N 20250318,150633,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75800,300,2,0.40,5899640100,77601,55.53,76200,76500,75500,98100,52900,75500,76025.31,39.36,0,-18546,76766,76132,75166,74532,73566,76450,74850,2786,22600,5000,57380,100,1,55725992,42240,6.60,0.55,12,0.14,11480.00,136785.00,83100,20250225,-8.78,60200,20240419,25.91,83100,-8.78,20250225,70600,7.37,20250102,83100,-8.78,20250225,60200,25.91,20240419,0.05,N,071050,5000,2786 억,,21934252,N,N,99,N,00,N 20250318,140631,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,400,2,0.53,4828005650,63459,45.41,76200,76500,75500,98100,52900,75500,76080.71,39.36,0,-17296,76766,76132,75166,74532,73566,76450,74850,2786,22600,5000,57380,100,1,55725992,42296,6.61,0.55,12,0.11,11480.00,136785.00,83100,20250225,-8.66,60200,20240419,26.08,83100,-8.66,20250225,70600,7.51,20250102,83100,-8.66,20250225,60200,26.08,20240419,0.05,N,071050,5000,2786 억,,21934252,N,N,99,N,00,N diff --git a/071090/price/prices-20250301.csv b/071090/price/prices-20250301.csv index eeb9358c624b..44bf26d6f7b5 100644 --- a/071090/price/prices-20250301.csv +++ b/071090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160632,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4465,-145,5,-3.15,24386079603,5325805,90.58,4500,4780,4330,5990,3230,4610,4579.23,1.14,0,-92420,4846,4727,4521,4402,4196,4787,4462,101,1380,500,2950,5,1,20191471,902,-81.18,0.61,12,26.38,-55.00,7332.00,5330,20240605,-16.23,2500,20241209,78.60,4950,-9.80,20250314,2705,65.06,20250102,5330,-16.23,20240605,2500,78.60,20241209,7.31,N,071090,500,100 억,,230240,N,N,3,N,00,N +20250319,150633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4465,-145,5,-3.15,23752178115,5183843,88.17,4500,4780,4330,5990,3230,4610,4581.96,1.14,0,-99109,4846,4727,4521,4402,4196,4787,4462,101,1380,500,2950,5,1,20191471,902,-81.18,0.61,12,25.67,-55.00,7332.00,5330,20240605,-16.23,2500,20241209,78.60,4950,-9.80,20250314,2705,65.06,20250102,5330,-16.23,20240605,2500,78.60,20241209,7.31,N,071090,500,100 억,,230240,N,N,15,N,00,N +20250319,140635,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4470,-140,5,-3.04,23193926090,5058923,86.04,4500,4780,4330,5990,3230,4610,4584.76,1.14,0,-100019,4846,4727,4521,4402,4196,4787,4462,101,1380,500,2950,5,1,20191471,903,-81.27,0.61,12,25.05,-55.00,7332.00,5330,20240605,-16.14,2500,20241209,78.80,4950,-9.70,20250314,2705,65.25,20250102,5330,-16.14,20240605,2500,78.80,20241209,7.31,N,071090,500,100 억,,230240,N,N,15,N,00,N +20250319,130633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4495,-115,5,-2.49,22468922237,4897630,83.30,4500,4780,4330,5990,3230,4610,4587.71,1.14,0,-94184,4846,4727,4521,4402,4196,4787,4462,101,1380,500,2950,5,1,20191471,908,-81.73,0.61,12,24.26,-55.00,7332.00,5330,20240605,-15.67,2500,20241209,79.80,4950,-9.19,20250314,2705,66.17,20250102,5330,-15.67,20240605,2500,79.80,20241209,7.31,N,071090,500,100 억,,230240,N,N,15,N,00,N +20250319,120633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4495,-115,5,-2.49,21551896178,4692772,79.81,4500,4780,4330,5990,3230,4610,4592.57,1.14,0,-96151,4846,4727,4521,4402,4196,4787,4462,101,1380,500,2950,5,1,20191471,908,-81.73,0.61,12,23.24,-55.00,7332.00,5330,20240605,-15.67,2500,20241209,79.80,4950,-9.19,20250314,2705,66.17,20250102,5330,-15.67,20240605,2500,79.80,20241209,7.31,N,071090,500,100 억,,230240,N,N,15,N,00,N +20250319,110633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4380,-230,5,-4.99,4424178510,998652,16.98,4500,4555,4330,5990,3230,4610,4430.15,1.14,0,-37350,4846,4727,4521,4402,4196,4787,4462,101,1380,500,2950,5,1,20191471,884,-79.64,0.60,12,4.95,-55.00,7332.00,5330,20240605,-17.82,2500,20241209,75.20,4950,-11.52,20250314,2705,61.92,20250102,5330,-17.82,20240605,2500,75.20,20241209,7.31,N,071090,500,100 억,,230240,N,N,15,N,00,N +20250319,100634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4390,-220,5,-4.77,3601643053,809895,13.77,4500,4555,4360,5990,3230,4610,4447.04,1.14,0,-32136,4846,4727,4521,4402,4196,4787,4462,101,1380,500,2950,5,1,20191471,886,-79.82,0.60,12,4.01,-55.00,7332.00,5330,20240605,-17.64,2500,20241209,75.60,4950,-11.31,20250314,2705,62.29,20250102,5330,-17.64,20240605,2500,75.60,20241209,7.31,N,071090,500,100 억,,230240,N,N,15,N,00,N +20250319,090635,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4462,-148,5,-3.21,1279235841,284668,4.84,4500,4555,4450,5990,3230,4610,4493.77,1.14,0,7980,4846,4727,4521,4402,4196,4787,4462,101,1380,500,2950,5,1,20191471,901,-81.13,0.61,12,1.41,-55.00,7332.00,5330,20240605,-16.29,2500,20241209,78.48,4950,-9.86,20250314,2705,64.95,20250102,5330,-16.29,20240605,2500,78.48,20241209,7.31,N,071090,500,100 억,,230240,N,N,15,N,00,N 20250318,160630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4610,285,2,6.59,25546566829,5668224,201.61,4350,4640,4315,5620,3030,4325,4506.68,0.84,0,60489,4705,4515,4390,4200,4075,4452,4137,101,1295,500,2760,5,1,20191471,931,-83.82,0.63,12,28.07,-55.00,7332.00,5330,20240605,-13.51,2500,20241209,84.40,4950,-6.87,20250314,2705,70.43,20250102,5330,-13.51,20240605,2500,84.40,20241209,6.36,N,071090,500,100 억,,169819,N,N,15,N,00,N 20250318,150633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4520,195,2,4.51,22117131184,4919834,174.99,4350,4640,4315,5620,3030,4325,4495.57,0.84,0,139935,4705,4515,4390,4200,4075,4452,4137,101,1295,500,2760,5,1,20191471,913,-82.18,0.62,12,24.37,-55.00,7332.00,5330,20240605,-15.20,2500,20241209,80.80,4950,-8.69,20250314,2705,67.10,20250102,5330,-15.20,20240605,2500,80.80,20241209,6.36,N,071090,500,100 억,,169819,N,N,2,N,00,N 20250318,140631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4475,150,2,3.47,20510128386,4563082,162.30,4350,4640,4315,5620,3030,4325,4494.87,0.84,0,139145,4705,4515,4390,4200,4075,4452,4137,101,1295,500,2760,5,1,20191471,904,-81.36,0.61,12,22.60,-55.00,7332.00,5330,20240605,-16.04,2500,20241209,79.00,4950,-9.60,20250314,2705,65.43,20250102,5330,-16.04,20240605,2500,79.00,20241209,6.36,N,071090,500,100 억,,169819,N,N,2,N,00,N diff --git a/071200/price/prices-20250301.csv b/071200/price/prices-20250301.csv index 60051be15cc4..2b308bd1e80c 100644 --- a/071200/price/prices-20250301.csv +++ b/071200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160632,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5130,-270,5,-5.00,2346108040,454180,100.64,5360,5380,5050,7020,3780,5400,5165.60,1.62,0,23078,5660,5530,5390,5260,5120,5595,5325,122,1620,500,3990,10,1,24396458,1252,6.54,0.93,12,1.86,784.00,5499.00,6200,20250305,-17.26,3800,20240806,35.00,6200,-17.26,20250305,4010,27.93,20250203,6200,-17.26,20250305,3800,35.00,20240806,4.07,N,071200,500,121 억,,395998,N,N,0,N,00,N +20250319,150633,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5140,-260,5,-4.81,2248615610,435211,96.43,5360,5380,5050,7020,3780,5400,5166.66,1.62,0,21190,5660,5530,5390,5260,5120,5595,5325,122,1620,500,3990,10,1,24396458,1254,6.56,0.93,12,1.78,784.00,5499.00,6200,20250305,-17.10,3800,20240806,35.26,6200,-17.10,20250305,4010,28.18,20250203,6200,-17.10,20250305,3800,35.26,20240806,4.07,N,071200,500,121 억,,395998,N,N,0,N,00,N +20250319,140635,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5120,-280,5,-5.19,1887096745,364364,80.73,5360,5380,5100,7020,3780,5400,5179.08,1.62,0,-1869,5660,5530,5390,5260,5120,5595,5325,122,1620,500,3990,10,1,24396458,1249,6.53,0.93,12,1.49,784.00,5499.00,6200,20250305,-17.42,3800,20240806,34.74,6200,-17.42,20250305,4010,27.68,20250203,6200,-17.42,20250305,3800,34.74,20240806,4.07,N,071200,500,121 억,,395998,N,N,0,N,00,N +20250319,130633,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5110,-290,5,-5.37,1755624615,338705,75.05,5360,5380,5100,7020,3780,5400,5183.27,1.62,0,-3951,5660,5530,5390,5260,5120,5595,5325,122,1620,500,3990,10,1,24396458,1247,6.52,0.93,12,1.39,784.00,5499.00,6200,20250305,-17.58,3800,20240806,34.47,6200,-17.58,20250305,4010,27.43,20250203,6200,-17.58,20250305,3800,34.47,20240806,4.07,N,071200,500,121 억,,395998,N,N,0,N,00,N +20250319,120633,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5160,-240,5,-4.44,1468244080,282562,62.61,5360,5380,5110,7020,3780,5400,5196.10,1.62,0,-9165,5660,5530,5390,5260,5120,5595,5325,122,1620,500,3990,10,1,24396458,1259,6.58,0.94,12,1.16,784.00,5499.00,6200,20250305,-16.77,3800,20240806,35.79,6200,-16.77,20250305,4010,28.68,20250203,6200,-16.77,20250305,3800,35.79,20240806,4.07,N,071200,500,121 억,,395998,N,N,0,N,00,N +20250319,110633,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5150,-250,5,-4.63,1303717575,250601,55.53,5360,5380,5110,7020,3780,5400,5202.27,1.62,0,-12853,5660,5530,5390,5260,5120,5595,5325,122,1620,500,3990,10,1,24396458,1256,6.57,0.94,12,1.03,784.00,5499.00,6200,20250305,-16.94,3800,20240806,35.53,6200,-16.94,20250305,4010,28.43,20250203,6200,-16.94,20250305,3800,35.53,20240806,4.07,N,071200,500,121 억,,395998,N,N,0,N,00,N +20250319,100634,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5190,-210,5,-3.89,781163810,149078,33.03,5360,5380,5160,7020,3780,5400,5239.84,1.62,0,-21125,5660,5530,5390,5260,5120,5595,5325,122,1620,500,3990,10,1,24396458,1266,6.62,0.94,12,0.61,784.00,5499.00,6200,20250305,-16.29,3800,20240806,36.58,6200,-16.29,20250305,4010,29.43,20250203,6200,-16.29,20250305,3800,36.58,20240806,4.07,N,071200,500,121 억,,395998,N,N,0,N,00,N +20250319,090636,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5320,-80,5,-1.48,88494140,16619,3.68,5360,5360,5290,7020,3780,5400,5324.35,1.62,0,-4199,5660,5530,5390,5260,5120,5595,5325,122,1620,500,3990,10,1,24396458,1298,6.79,0.97,12,0.07,784.00,5499.00,6200,20250305,-14.19,3800,20240806,40.00,6200,-14.19,20250305,4010,32.67,20250203,6200,-14.19,20250305,3800,40.00,20240806,4.07,N,071200,500,121 억,,395998,N,N,0,N,00,N 20250318,160631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5400,80,2,1.50,2365999160,440604,125.53,5290,5520,5250,6910,3730,5320,5369.87,1.65,0,-4202,5433,5376,5273,5216,5113,5405,5245,122,1590,500,3930,10,1,24396458,1317,6.89,0.98,12,1.81,784.00,5499.00,6200,20250305,-12.90,3800,20240806,42.11,6200,-12.90,20250305,4010,34.66,20250203,6200,-12.90,20250305,3800,42.11,20240806,4.11,N,071200,500,121 억,,402298,N,N,0,N,00,N 20250318,150633,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5380,60,2,1.13,2186239175,407179,116.01,5290,5520,5250,6910,3730,5320,5369.23,1.65,0,-3266,5433,5376,5273,5216,5113,5405,5245,122,1590,500,3930,10,1,24396458,1313,6.86,0.98,12,1.67,784.00,5499.00,6200,20250305,-13.23,3800,20240806,41.58,6200,-13.23,20250305,4010,34.16,20250203,6200,-13.23,20250305,3800,41.58,20240806,4.11,N,071200,500,121 억,,402298,N,N,0,N,00,N 20250318,140632,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5420,100,2,1.88,1555817805,291560,83.07,5290,5460,5250,6910,3730,5320,5336.18,1.65,0,-3374,5433,5376,5273,5216,5113,5405,5245,122,1590,500,3930,10,1,24396458,1322,6.91,0.99,12,1.20,784.00,5499.00,6200,20250305,-12.58,3800,20240806,42.63,6200,-12.58,20250305,4010,35.16,20250203,6200,-12.58,20250305,3800,42.63,20240806,4.11,N,071200,500,121 억,,402298,N,N,0,N,00,N diff --git a/071280/price/prices-20250301.csv b/071280/price/prices-20250301.csv index 1144d862e9bd..29dd3217bcfa 100644 --- a/071280/price/prices-20250301.csv +++ b/071280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17990,-10,5,-0.06,1320199950,73789,20.26,17970,18090,17560,23400,12600,18000,17891.55,42.72,0,-6225,18760,18380,17820,17440,16880,18570,17630,76,5400,500,12600,10,1,15296603,2752,31.02,2.43,12,0.48,580.00,7414.00,21750,20250217,-17.29,8300,20240311,116.75,21750,-17.29,20250217,15100,19.14,20250310,21750,-17.29,20250217,8840,103.51,20240319,5.45,N,071280,500,76 억,,6534599,N,N,2229,N,00,N +20250319,150634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17920,-80,5,-0.44,1082186510,60571,16.63,17970,18090,17560,23400,12600,18000,17866.41,42.72,0,-4552,18760,18380,17820,17440,16880,18570,17630,76,5400,500,12600,10,1,15296603,2741,30.90,2.42,12,0.40,580.00,7414.00,21750,20250217,-17.61,8300,20240311,115.90,21750,-17.61,20250217,15100,18.68,20250310,21750,-17.61,20250217,8840,102.71,20240319,5.45,N,071280,500,76 억,,6534599,N,N,0,N,00,N +20250319,140635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17860,-140,5,-0.78,699238890,39278,10.78,17970,18030,17560,23400,12600,18000,17802.30,42.72,0,-10028,18760,18380,17820,17440,16880,18570,17630,76,5400,500,12600,10,1,15296603,2732,30.79,2.41,12,0.26,580.00,7414.00,21750,20250217,-17.89,8300,20240311,115.18,21750,-17.89,20250217,15100,18.28,20250310,21750,-17.89,20250217,8840,102.04,20240319,5.45,N,071280,500,76 억,,6534599,N,N,0,N,00,N +20250319,130634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17920,-80,5,-0.44,595488890,33468,9.19,17970,18030,17560,23400,12600,18000,17792.78,42.72,0,-6271,18760,18380,17820,17440,16880,18570,17630,76,5400,500,12600,10,1,15296603,2741,30.90,2.42,12,0.22,580.00,7414.00,21750,20250217,-17.61,8300,20240311,115.90,21750,-17.61,20250217,15100,18.68,20250310,21750,-17.61,20250217,8840,102.71,20240319,5.45,N,071280,500,76 억,,6534599,N,N,0,N,00,N +20250319,120633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17940,-60,5,-0.33,524167730,29479,8.09,17970,18030,17560,23400,12600,18000,17781.06,42.72,0,-4555,18760,18380,17820,17440,16880,18570,17630,76,5400,500,12600,10,1,15296603,2744,30.93,2.42,12,0.19,580.00,7414.00,21750,20250217,-17.52,8300,20240311,116.14,21750,-17.52,20250217,15100,18.81,20250310,21750,-17.52,20250217,8840,102.94,20240319,5.45,N,071280,500,76 억,,6534599,N,N,0,N,00,N +20250319,110634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17910,-90,5,-0.50,509816435,28678,7.87,17970,18030,17560,23400,12600,18000,17777.27,42.72,0,-4641,18760,18380,17820,17440,16880,18570,17630,76,5400,500,12600,10,1,15296603,2740,30.88,2.42,12,0.19,580.00,7414.00,21750,20250217,-17.66,8300,20240311,115.78,21750,-17.66,20250217,15100,18.61,20250310,21750,-17.66,20250217,8840,102.60,20240319,5.45,N,071280,500,76 억,,6534599,N,N,0,N,00,N +20250319,100634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17860,-140,5,-0.78,316333570,17868,4.91,17970,17970,17560,23400,12600,18000,17703.92,42.72,0,-1982,18760,18380,17820,17440,16880,18570,17630,76,5400,500,12600,10,1,15296603,2732,30.79,2.41,12,0.12,580.00,7414.00,21750,20250217,-17.89,8300,20240311,115.18,21750,-17.89,20250217,15100,18.28,20250310,21750,-17.89,20250217,8840,102.04,20240319,5.45,N,071280,500,76 억,,6534599,N,N,0,N,00,N +20250319,090636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17750,-250,5,-1.39,55837280,3153,0.87,17970,17970,17600,23400,12600,18000,17709.25,42.72,0,-493,18760,18380,17820,17440,16880,18570,17630,76,5400,500,12600,10,1,15296603,2715,30.60,2.39,12,0.02,580.00,7414.00,21750,20250217,-18.39,8300,20240311,113.86,21750,-18.39,20250217,15100,17.55,20250310,21750,-18.39,20250217,8840,100.79,20240319,5.45,N,071280,500,76 억,,6534599,N,N,0,N,00,N 20250318,160631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18000,1220,2,7.27,3789047085,213131,61.97,17260,18200,17260,21800,11750,16780,17778.02,42.59,0,21509,18480,17630,17030,16180,15580,17330,15880,76,5020,500,11740,10,1,15296603,2753,31.03,2.43,12,1.39,580.00,7414.00,21750,20250217,-17.24,8300,20240311,116.87,21750,-17.24,20250217,15100,19.21,20250310,21750,-17.24,20250217,8710,106.66,20240318,5.53,N,071280,500,76 억,,6514566,N,N,0,N,00,N 20250318,150634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18060,1280,2,7.63,3566228475,200761,58.38,17260,18200,17260,21800,11750,16780,17763.55,42.59,0,21532,18480,17630,17030,16180,15580,17330,15880,76,5020,500,11740,10,1,15296603,2763,31.14,2.44,12,1.31,580.00,7414.00,21750,20250217,-16.97,8300,20240311,117.59,21750,-16.97,20250217,15100,19.60,20250310,21750,-16.97,20250217,8710,107.35,20240318,5.53,N,071280,500,76 억,,6514566,N,N,0,N,00,N 20250318,140632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17830,1050,2,6.26,3275873310,184527,53.65,17260,18200,17260,21800,11750,16780,17752.81,42.59,0,20626,18480,17630,17030,16180,15580,17330,15880,76,5020,500,11740,10,1,15296603,2727,30.74,2.40,12,1.21,580.00,7414.00,21750,20250217,-18.02,8300,20240311,114.82,21750,-18.02,20250217,15100,18.08,20250310,21750,-18.02,20250217,8710,104.71,20240318,5.53,N,071280,500,76 억,,6514566,N,N,0,N,00,N diff --git a/071320/price/prices-20250301.csv b/071320/price/prices-20250301.csv index 1e8c8c696503..02b2842c661b 100644 --- a/071320/price/prices-20250301.csv +++ b/071320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160633,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51200,1500,2,3.02,1601166950,31894,149.66,49550,51400,49000,64600,34800,49700,50199.38,2.30,0,5562,50733,50216,49583,49066,48433,50475,49325,579,14900,5000,35780,100,1,11578744,5928,2.97,0.28,12,0.28,17222.00,180371.00,60400,20241202,-15.23,35450,20240415,44.43,53700,-4.66,20250227,39250,30.45,20250103,60400,-15.23,20241202,35450,44.43,20240415,0.09,N,071320,5000,578 억,,266223,N,N,12,N,00,N +20250319,150634,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51200,1500,2,3.02,1517971450,30269,142.03,49550,51400,49000,64600,34800,49700,50149.38,2.30,0,5605,50733,50216,49583,49066,48433,50475,49325,579,14900,5000,35780,100,1,11578744,5928,2.97,0.28,12,0.26,17222.00,180371.00,60400,20241202,-15.23,35450,20240415,44.43,53700,-4.66,20250227,39250,30.45,20250103,60400,-15.23,20241202,35450,44.43,20240415,0.09,N,071320,5000,578 억,,266223,N,N,12,N,00,N +20250319,140636,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50600,900,2,1.81,1075481250,21585,101.29,49550,50700,49000,64600,34800,49700,49825.40,2.30,0,3980,50733,50216,49583,49066,48433,50475,49325,579,14900,5000,35780,100,1,11578744,5859,2.94,0.28,12,0.19,17222.00,180371.00,60400,20241202,-16.23,35450,20240415,42.74,53700,-5.77,20250227,39250,28.92,20250103,60400,-16.23,20241202,35450,42.74,20240415,0.09,N,071320,5000,578 억,,266223,N,N,12,N,00,N +20250319,130634,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50200,500,2,1.01,920176800,18510,86.86,49550,50400,49000,64600,34800,49700,49712.41,2.30,0,4639,50733,50216,49583,49066,48433,50475,49325,579,14900,5000,35780,100,1,11578744,5813,2.91,0.28,12,0.16,17222.00,180371.00,60400,20241202,-16.89,35450,20240415,41.61,53700,-6.52,20250227,39250,27.90,20250103,60400,-16.89,20241202,35450,41.61,20240415,0.09,N,071320,5000,578 억,,266223,N,N,12,N,00,N +20250319,120634,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50300,600,2,1.21,835363100,16822,78.94,49550,50400,49000,64600,34800,49700,49658.96,2.30,0,5147,50733,50216,49583,49066,48433,50475,49325,579,14900,5000,35780,100,1,11578744,5824,2.92,0.28,12,0.15,17222.00,180371.00,60400,20241202,-16.72,35450,20240415,41.89,53700,-6.33,20250227,39250,28.15,20250103,60400,-16.72,20241202,35450,41.89,20240415,0.09,N,071320,5000,578 억,,266223,N,N,12,N,00,N +20250319,110634,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49650,-50,5,-0.10,698690950,14098,66.15,49550,50300,49000,64600,34800,49700,49559.58,2.30,0,3899,50733,50216,49583,49066,48433,50475,49325,579,14900,5000,35780,50,1,11578744,5749,2.88,0.28,12,0.12,17222.00,180371.00,60400,20241202,-17.80,35450,20240415,40.06,53700,-7.54,20250227,39250,26.50,20250103,60400,-17.80,20241202,35450,40.06,20240415,0.09,N,071320,5000,578 억,,266223,N,N,12,N,00,N +20250319,100635,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49400,-300,5,-0.60,330987650,6664,31.27,49550,50300,49350,64600,34800,49700,49668.01,2.30,0,1911,50733,50216,49583,49066,48433,50475,49325,579,14900,5000,35780,50,1,11578744,5720,2.87,0.27,12,0.06,17222.00,180371.00,60400,20241202,-18.21,35450,20240415,39.35,53700,-8.01,20250227,39250,25.86,20250103,60400,-18.21,20241202,35450,39.35,20240415,0.09,N,071320,5000,578 억,,266223,N,N,12,N,00,N +20250319,090636,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50100,400,2,0.80,6087500,122,0.57,49550,50100,49550,64600,34800,49700,49897.54,2.30,0,-26,50733,50216,49583,49066,48433,50475,49325,579,14900,5000,35780,100,1,11578744,5801,2.91,0.28,12,0.00,17222.00,180371.00,60400,20241202,-17.05,35450,20240415,41.33,53700,-6.70,20250227,39250,27.64,20250103,60400,-17.05,20241202,35450,41.33,20240415,0.09,N,071320,5000,578 억,,266223,N,N,12,N,00,N 20250318,160631,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49700,700,2,1.43,1051298650,21231,182.90,49000,50100,48950,63700,34300,49000,49517.15,2.26,0,4424,50600,49800,49150,48350,47700,49475,48025,579,14700,5000,35280,50,1,11578744,5755,2.89,0.28,12,0.18,17222.00,180371.00,60400,20241202,-17.72,35450,20240415,40.20,53700,-7.45,20250227,39250,26.62,20250103,60400,-17.72,20241202,35450,40.20,20240415,0.09,N,071320,5000,578 억,,261713,N,N,12,N,00,N 20250318,150634,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49900,900,2,1.84,977247300,19748,170.12,49000,50100,48950,63700,34300,49000,49485.89,2.26,0,4424,50600,49800,49150,48350,47700,49475,48025,579,14700,5000,35280,50,1,11578744,5778,2.90,0.28,12,0.17,17222.00,180371.00,60400,20241202,-17.38,35450,20240415,40.76,53700,-7.08,20250227,39250,27.13,20250103,60400,-17.38,20241202,35450,40.76,20240415,0.09,N,071320,5000,578 억,,261713,N,N,0,N,00,N 20250318,140632,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49500,500,2,1.02,709503750,14371,123.80,49000,49850,48950,63700,34300,49000,49370.52,2.26,0,3287,50600,49800,49150,48350,47700,49475,48025,579,14700,5000,35280,50,1,11578744,5731,2.87,0.27,12,0.12,17222.00,180371.00,60400,20241202,-18.05,35450,20240415,39.63,53700,-7.82,20250227,39250,26.11,20250103,60400,-18.05,20241202,35450,39.63,20240415,0.09,N,071320,5000,578 억,,261713,N,N,0,N,00,N diff --git a/071460/price/prices-20250301.csv b/071460/price/prices-20250301.csv index 8c4ea106ba64..6c3ca1ac753b 100644 --- a/071460/price/prices-20250301.csv +++ b/071460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160633,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240307,0.00,613,20240307,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240319,613,0.00,20240319,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250319,150634,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240307,0.00,613,20240307,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240319,613,0.00,20240319,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250319,140636,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240307,0.00,613,20240307,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240319,613,0.00,20240319,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250319,130634,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240307,0.00,613,20240307,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240319,613,0.00,20240319,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250319,120634,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240307,0.00,613,20240307,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240319,613,0.00,20240319,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250319,110634,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240307,0.00,613,20240307,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240319,613,0.00,20240319,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250319,100635,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240307,0.00,613,20240307,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240319,613,0.00,20240319,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250319,090637,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240307,0.00,613,20240307,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240319,613,0.00,20240319,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250318,160631,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240306,0.00,613,20240306,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240318,613,0.00,20240318,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250318,150634,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240306,0.00,613,20240306,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240318,613,0.00,20240318,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250318,140633,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240306,0.00,613,20240306,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240318,613,0.00,20240318,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N diff --git a/071670/price/prices-20250301.csv b/071670/price/prices-20250301.csv index f40692f5255c..be6fff0c2aee 100644 --- a/071670/price/prices-20250301.csv +++ b/071670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,-40,5,-0.64,52642595,8501,47.59,6220,6240,6170,8110,4370,6240,6192.52,1.54,0,1260,6453,6346,6253,6146,6053,6400,6200,50,1870,500,4240,10,1,10000000,620,38.99,0.72,12,0.09,159.00,8574.00,11790,20240320,-47.41,4415,20241210,40.43,7050,-12.06,20250210,5360,15.67,20250102,11790,-47.41,20240320,4415,40.43,20241210,1.50,N,071670,500,50 억,,154195,N,N,0,N,00,N +20250319,150635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,-50,5,-0.80,47427385,7659,42.87,6220,6240,6170,8110,4370,6240,6192.37,1.54,0,1326,6453,6346,6253,6146,6053,6400,6200,50,1870,500,4240,10,1,10000000,619,38.93,0.72,12,0.08,159.00,8574.00,11790,20240320,-47.50,4415,20241210,40.20,7050,-12.20,20250210,5360,15.49,20250102,11790,-47.50,20240320,4415,40.20,20241210,1.50,N,071670,500,50 억,,154195,N,N,0,N,00,N +20250319,140636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,-20,5,-0.32,40286525,6507,36.43,6220,6240,6170,8110,4370,6240,6191.26,1.54,0,1449,6453,6346,6253,6146,6053,6400,6200,50,1870,500,4240,10,1,10000000,622,39.12,0.73,12,0.07,159.00,8574.00,11790,20240320,-47.24,4415,20241210,40.88,7050,-11.77,20250210,5360,16.04,20250102,11790,-47.24,20240320,4415,40.88,20241210,1.50,N,071670,500,50 억,,154195,N,N,0,N,00,N +20250319,130634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,-10,5,-0.16,39757825,6422,35.95,6220,6240,6170,8110,4370,6240,6190.88,1.54,0,1482,6453,6346,6253,6146,6053,6400,6200,50,1870,500,4240,10,1,10000000,623,39.18,0.73,12,0.06,159.00,8574.00,11790,20240320,-47.16,4415,20241210,41.11,7050,-11.63,20250210,5360,16.23,20250102,11790,-47.16,20240320,4415,41.11,20241210,1.50,N,071670,500,50 억,,154195,N,N,0,N,00,N +20250319,120634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6210,-30,5,-0.48,31731270,5127,28.70,6220,6240,6170,8110,4370,6240,6189.05,1.54,0,1019,6453,6346,6253,6146,6053,6400,6200,50,1870,500,4240,10,1,10000000,621,39.06,0.72,12,0.05,159.00,8574.00,11790,20240320,-47.33,4415,20241210,40.66,7050,-11.91,20250210,5360,15.86,20250102,11790,-47.33,20240320,4415,40.66,20241210,1.50,N,071670,500,50 억,,154195,N,N,0,N,00,N +20250319,110634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,-50,5,-0.80,29040270,4693,26.27,6220,6240,6170,8110,4370,6240,6188.00,1.54,0,1013,6453,6346,6253,6146,6053,6400,6200,50,1870,500,4240,10,1,10000000,619,38.93,0.72,12,0.05,159.00,8574.00,11790,20240320,-47.50,4415,20241210,40.20,7050,-12.20,20250210,5360,15.49,20250102,11790,-47.50,20240320,4415,40.20,20241210,1.50,N,071670,500,50 억,,154195,N,N,0,N,00,N +20250319,100635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,-50,5,-0.80,19520700,3155,17.66,6220,6240,6170,8110,4370,6240,6187.23,1.54,0,409,6453,6346,6253,6146,6053,6400,6200,50,1870,500,4240,10,1,10000000,619,38.93,0.72,12,0.03,159.00,8574.00,11790,20240320,-47.50,4415,20241210,40.20,7050,-12.20,20250210,5360,15.49,20250102,11790,-47.50,20240320,4415,40.20,20241210,1.50,N,071670,500,50 억,,154195,N,N,0,N,00,N +20250319,090637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6240,0,3,0.00,0,0,0.00,0,0,0,8110,4370,6240,0.00,1.54,0,0,6453,6346,6253,6146,6053,6400,6200,50,1870,500,4240,10,1,10000000,624,39.25,0.73,12,0.00,159.00,8574.00,11790,20240320,-47.07,4415,20241210,41.34,7050,-11.49,20250210,5360,16.42,20250102,11790,-47.07,20240320,4415,41.34,20241210,1.50,N,071670,500,50 억,,154195,N,N,0,N,00,N 20250318,160632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6240,10,2,0.16,110876980,17747,177.54,6200,6360,6160,8090,4370,6230,6247.65,1.57,0,-2919,6490,6360,6220,6090,5950,6425,6155,50,1860,500,4230,10,1,10000000,624,39.25,0.73,12,0.18,159.00,8574.00,11790,20240320,-47.07,4415,20241210,41.34,7050,-11.49,20250210,5360,16.42,20250102,11790,-47.07,20240320,4415,41.34,20241210,1.51,N,071670,500,50 억,,157182,N,N,0,N,00,N 20250318,150634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,-30,5,-0.48,107174990,17153,171.60,6200,6360,6160,8090,4370,6230,6248.18,1.57,0,-2749,6490,6360,6220,6090,5950,6425,6155,50,1860,500,4230,10,1,10000000,620,38.99,0.72,12,0.17,159.00,8574.00,11790,20240320,-47.41,4415,20241210,40.43,7050,-12.06,20250210,5360,15.67,20250102,11790,-47.41,20240320,4415,40.43,20241210,1.51,N,071670,500,50 억,,157182,N,N,0,N,00,N 20250318,140633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,40,2,0.64,89768620,14348,143.54,6200,6360,6200,8090,4370,6230,6256.52,1.57,0,-1213,6490,6360,6220,6090,5950,6425,6155,50,1860,500,4230,10,1,10000000,627,39.43,0.73,12,0.14,159.00,8574.00,11790,20240320,-46.82,4415,20241210,42.02,7050,-11.06,20250210,5360,16.98,20250102,11790,-46.82,20240320,4415,42.02,20241210,1.51,N,071670,500,50 억,,157182,N,N,0,N,00,N diff --git a/071840/price/prices-20250301.csv b/071840/price/prices-20250301.csv index 877cb9ca278b..71c1af1da81f 100644 --- a/071840/price/prices-20250301.csv +++ b/071840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160634,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7430,-40,5,-0.54,75486690,10128,39.04,7470,7500,7420,9710,5230,7470,7453.27,2.19,0,-2495,7636,7552,7466,7382,7296,7510,7340,1180,2240,5000,5370,10,1,23607712,1754,-0.57,0.19,12,0.04,-12935.00,40082.00,10020,20240314,-25.85,6990,20241209,6.29,8440,-11.97,20250110,7100,4.65,20250203,9900,-24.95,20240319,6990,6.29,20241209,0.62,N,071840,5000,1180 억,,517440,N,N,3,N,00,N +20250319,150635,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7440,-30,5,-0.40,69433680,9315,35.91,7470,7500,7420,9710,5230,7470,7453.96,2.19,0,-2227,7636,7552,7466,7382,7296,7510,7340,1180,2240,5000,5370,10,1,23607712,1756,-0.58,0.19,12,0.04,-12935.00,40082.00,10020,20240314,-25.75,6990,20241209,6.44,8440,-11.85,20250110,7100,4.79,20250203,9900,-24.85,20240319,6990,6.44,20241209,0.62,N,071840,5000,1180 억,,517440,N,N,22,N,00,N +20250319,140636,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7460,-10,5,-0.13,47684780,6393,24.64,7470,7500,7440,9710,5230,7470,7458.91,2.19,0,-346,7636,7552,7466,7382,7296,7510,7340,1180,2240,5000,5370,10,1,23607712,1761,-0.58,0.19,12,0.03,-12935.00,40082.00,10020,20240314,-25.55,6990,20241209,6.72,8440,-11.61,20250110,7100,5.07,20250203,9900,-24.65,20240319,6990,6.72,20241209,0.62,N,071840,5000,1180 억,,517440,N,N,22,N,00,N +20250319,130635,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7470,0,3,0.00,44472340,5962,22.98,7470,7500,7440,9710,5230,7470,7459.30,2.19,0,-271,7636,7552,7466,7382,7296,7510,7340,1180,2240,5000,5370,10,1,23607712,1763,-0.58,0.19,12,0.03,-12935.00,40082.00,10020,20240314,-25.45,6990,20241209,6.87,8440,-11.49,20250110,7100,5.21,20250203,9900,-24.55,20240319,6990,6.87,20241209,0.62,N,071840,5000,1180 억,,517440,N,N,22,N,00,N +20250319,120635,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7470,0,3,0.00,38631680,5180,19.97,7470,7500,7440,9710,5230,7470,7457.85,2.19,0,428,7636,7552,7466,7382,7296,7510,7340,1180,2240,5000,5370,10,1,23607712,1763,-0.58,0.19,12,0.02,-12935.00,40082.00,10020,20240314,-25.45,6990,20241209,6.87,8440,-11.49,20250110,7100,5.21,20250203,9900,-24.55,20240319,6990,6.87,20241209,0.62,N,071840,5000,1180 억,,517440,N,N,22,N,00,N +20250319,110635,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7470,0,3,0.00,36111970,4842,18.66,7470,7500,7440,9710,5230,7470,7458.07,2.19,0,547,7636,7552,7466,7382,7296,7510,7340,1180,2240,5000,5370,10,1,23607712,1763,-0.58,0.19,12,0.02,-12935.00,40082.00,10020,20240314,-25.45,6990,20241209,6.87,8440,-11.49,20250110,7100,5.21,20250203,9900,-24.55,20240319,6990,6.87,20241209,0.62,N,071840,5000,1180 억,,517440,N,N,22,N,00,N +20250319,100636,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7470,0,3,0.00,31614870,4239,16.34,7470,7500,7440,9710,5230,7470,7458.10,2.19,0,634,7636,7552,7466,7382,7296,7510,7340,1180,2240,5000,5370,10,1,23607712,1763,-0.58,0.19,12,0.02,-12935.00,40082.00,10020,20240314,-25.45,6990,20241209,6.87,8440,-11.49,20250110,7100,5.21,20250203,9900,-24.55,20240319,6990,6.87,20241209,0.62,N,071840,5000,1180 억,,517440,N,N,22,N,00,N +20250319,090637,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7470,0,3,0.00,1536780,206,0.79,7470,7470,7450,9710,5230,7470,7460.10,2.19,0,-18,7636,7552,7466,7382,7296,7510,7340,1180,2240,5000,5370,10,1,23607712,1763,-0.58,0.19,12,0.00,-12935.00,40082.00,10020,20240314,-25.45,6990,20241209,6.87,8440,-11.49,20250110,7100,5.21,20250203,9900,-24.55,20240319,6990,6.87,20241209,0.62,N,071840,5000,1180 억,,517440,N,N,22,N,00,N 20250318,160632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7470,-40,5,-0.53,187079675,25161,91.40,7530,7550,7380,9760,5260,7510,7435.29,2.21,0,-4126,7643,7576,7503,7436,7363,7540,7400,1180,2250,5000,5400,10,1,23607712,1763,-0.58,0.19,12,0.11,-12935.00,40082.00,10030,20240306,-25.52,6990,20241209,6.87,8440,-11.49,20250110,7100,5.21,20250203,9900,-24.55,20240319,6990,6.87,20241209,0.62,N,071840,5000,1180 억,,521545,N,N,22,N,00,N 20250318,150635,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7420,-90,5,-1.20,174212425,23428,85.11,7530,7550,7380,9760,5260,7510,7436.08,2.21,0,-3518,7643,7576,7503,7436,7363,7540,7400,1180,2250,5000,5400,10,1,23607712,1752,-0.57,0.19,12,0.10,-12935.00,40082.00,10030,20240306,-26.02,6990,20241209,6.15,8440,-12.09,20250110,7100,4.51,20250203,9900,-25.05,20240319,6990,6.15,20241209,0.62,N,071840,5000,1180 억,,521545,N,N,7,N,00,N 20250318,140633,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7420,-90,5,-1.20,134320485,18046,65.56,7530,7550,7380,9760,5260,7510,7443.23,2.21,0,-55,7643,7576,7503,7436,7363,7540,7400,1180,2250,5000,5400,10,1,23607712,1752,-0.57,0.19,12,0.08,-12935.00,40082.00,10030,20240306,-26.02,6990,20241209,6.15,8440,-12.09,20250110,7100,4.51,20250203,9900,-25.05,20240319,6990,6.15,20241209,0.62,N,071840,5000,1180 억,,521545,N,N,7,N,00,N diff --git a/071850/price/prices-20250301.csv b/071850/price/prices-20250301.csv index 45c3bd9b5f0c..c6aa038dc42b 100644 --- a/071850/price/prices-20250301.csv +++ b/071850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1521,41,2,2.77,14256100,9503,2.75,1543,1543,1483,1924,1036,1480,1500.17,0.36,0,-168,1616,1547,1510,1441,1404,1529,1423,123,444,500,940,1,1,24260938,369,-1.70,0.36,12,0.04,-897.00,4223.00,2395,20241002,-36.49,1123,20240708,35.44,2085,-27.05,20250109,1473,3.26,20250318,2560,-40.59,20240321,1123,35.44,20240708,0.00,N,071850,500,122 억,,86769,N,N,0,N,00,N +20250319,150635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1504,24,2,1.62,9796452,6536,1.89,1543,1543,1483,1924,1036,1480,1498.85,0.36,0,-45,1616,1547,1510,1441,1404,1529,1423,123,444,500,940,1,1,24260938,365,-1.68,0.36,12,0.03,-897.00,4223.00,2395,20241002,-37.20,1123,20240708,33.93,2085,-27.87,20250109,1473,2.10,20250318,2560,-41.25,20240321,1123,33.93,20240708,0.00,N,071850,500,122 억,,86769,N,N,0,N,00,N +20250319,140637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1533,53,2,3.58,9648927,6438,1.86,1543,1543,1483,1924,1036,1480,1498.75,0.36,0,-45,1616,1547,1510,1441,1404,1529,1423,123,444,500,940,1,1,24260938,372,-1.71,0.36,12,0.03,-897.00,4223.00,2395,20241002,-35.99,1123,20240708,36.51,2085,-26.47,20250109,1473,4.07,20250318,2560,-40.12,20240321,1123,36.51,20240708,0.00,N,071850,500,122 억,,86769,N,N,0,N,00,N +20250319,130635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1534,54,2,3.65,9594627,6402,1.85,1543,1543,1483,1924,1036,1480,1498.69,0.36,0,-46,1616,1547,1510,1441,1404,1529,1423,123,444,500,940,1,1,24260938,372,-1.71,0.36,12,0.03,-897.00,4223.00,2395,20241002,-35.95,1123,20240708,36.60,2085,-26.43,20250109,1473,4.14,20250318,2560,-40.08,20240321,1123,36.60,20240708,0.00,N,071850,500,122 억,,86769,N,N,0,N,00,N +20250319,120635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1500,20,2,1.35,8141378,5437,1.57,1543,1543,1483,1924,1036,1480,1497.40,0.36,0,-40,1616,1547,1510,1441,1404,1529,1423,123,444,500,940,1,1,24260938,364,-1.67,0.36,12,0.02,-897.00,4223.00,2395,20241002,-37.37,1123,20240708,33.57,2085,-28.06,20250109,1473,1.83,20250318,2560,-41.41,20240321,1123,33.57,20240708,0.00,N,071850,500,122 억,,86769,N,N,0,N,00,N +20250319,110635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1501,21,2,1.42,7960020,5316,1.54,1543,1543,1483,1924,1036,1480,1497.37,0.36,0,-40,1616,1547,1510,1441,1404,1529,1423,123,444,500,940,1,1,24260938,364,-1.67,0.36,12,0.02,-897.00,4223.00,2395,20241002,-37.33,1123,20240708,33.66,2085,-28.01,20250109,1473,1.90,20250318,2560,-41.37,20240321,1123,33.66,20240708,0.00,N,071850,500,122 억,,86769,N,N,0,N,00,N +20250319,100636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1505,25,2,1.69,7927160,5294,1.53,1543,1543,1483,1924,1036,1480,1497.39,0.36,0,-34,1616,1547,1510,1441,1404,1529,1423,123,444,500,940,1,1,24260938,365,-1.68,0.36,12,0.02,-897.00,4223.00,2395,20241002,-37.16,1123,20240708,34.02,2085,-27.82,20250109,1473,2.17,20250318,2560,-41.21,20240321,1123,34.02,20240708,0.00,N,071850,500,122 억,,86769,N,N,0,N,00,N +20250319,090637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1540,60,2,4.05,336504,220,0.06,1543,1543,1484,1924,1036,1480,1529.56,0.36,0,-25,1616,1547,1510,1441,1404,1529,1423,123,444,500,940,1,1,24260938,374,-1.72,0.36,12,0.00,-897.00,4223.00,2395,20241002,-35.70,1123,20240708,37.13,2085,-26.14,20250109,1473,4.55,20250318,2560,-39.84,20240321,1123,37.13,20240708,0.00,N,071850,500,122 억,,86769,N,N,0,N,00,N 20250318,160632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1480,-29,5,-1.92,512502250,346168,12176.15,1532,1579,1473,1961,1057,1509,1495.83,0.34,0,-1139,1557,1532,1517,1492,1477,1525,1485,123,452,500,960,1,1,24260938,359,-1.65,0.35,12,1.43,-897.00,4223.00,2395,20241002,-38.20,1123,20240708,31.79,2085,-29.02,20250109,1473,0.48,20250318,2585,-42.75,20240318,1123,31.79,20240708,0.00,N,071850,500,122 억,,83317,N,N,0,N,00,N 20250318,150635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1514,5,2,0.33,15438330,10314,362.79,1532,1579,1473,1961,1057,1509,1496.83,0.34,0,-1139,1557,1532,1517,1492,1477,1525,1485,123,452,500,960,1,1,24260938,367,-1.69,0.36,12,0.04,-897.00,4223.00,2395,20241002,-36.78,1123,20240708,34.82,2085,-27.39,20250109,1473,2.78,20250318,2585,-41.43,20240318,1123,34.82,20240708,0.00,N,071850,500,122 억,,83317,N,N,0,N,00,N 20250318,140633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1477,-32,5,-2.12,9305249,6200,218.08,1532,1579,1477,1961,1057,1509,1500.85,0.34,0,230,1557,1532,1517,1492,1477,1525,1485,123,452,500,960,1,1,24260938,358,-1.65,0.35,12,0.03,-897.00,4223.00,2395,20241002,-38.33,1123,20240708,31.52,2085,-29.16,20250109,1477,0.00,20250318,2585,-42.86,20240318,1123,31.52,20240708,0.00,N,071850,500,122 억,,83317,N,N,0,N,00,N diff --git a/071950/price/prices-20250301.csv b/071950/price/prices-20250301.csv index 1ba171b27f45..c82549551738 100644 --- a/071950/price/prices-20250301.csv +++ b/071950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160634,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9880,-70,5,-0.70,99929970,10151,104.77,9950,9950,9780,12930,6970,9950,9844.35,1.81,0,278,10090,10020,9920,9850,9750,9970,9800,16,2980,500,5970,10,1,3290720,325,-4.44,3.00,12,0.31,-2224.00,3289.00,13705,20240814,-27.91,3644,20240624,171.13,10500,-5.90,20250312,7760,27.32,20250117,11280,-12.41,20241004,351,2714.81,20240624,0.00,N,071950,500,16 억,,59475,N,N,1,N,00,N +20250319,150635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9800,-150,5,-1.51,85499880,8682,89.61,9950,9950,9780,12930,6970,9950,9847.95,1.81,0,100,10090,10020,9920,9850,9750,9970,9800,16,2980,500,5970,10,1,3290720,322,-4.41,2.98,12,0.26,-2224.00,3289.00,13705,20240814,-28.49,3644,20240624,168.94,10500,-6.67,20250312,7760,26.29,20250117,11280,-13.12,20241004,351,2692.02,20240624,0.00,N,071950,500,16 억,,59475,N,N,1,N,00,N +20250319,140637,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9900,-50,5,-0.50,38383260,3876,40.00,9950,9950,9850,12930,6970,9950,9902.80,1.81,0,-118,10090,10020,9920,9850,9750,9970,9800,16,2980,500,5970,10,1,3290720,326,-4.45,3.01,12,0.12,-2224.00,3289.00,13705,20240814,-27.76,3644,20240624,171.68,10500,-5.71,20250312,7760,27.58,20250117,11280,-12.23,20241004,351,2720.51,20240624,0.00,N,071950,500,16 억,,59475,N,N,1,N,00,N +20250319,130635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9900,-50,5,-0.50,31812860,3211,33.14,9950,9950,9850,12930,6970,9950,9907.46,1.81,0,-80,10090,10020,9920,9850,9750,9970,9800,16,2980,500,5970,10,1,3290720,326,-4.45,3.01,12,0.10,-2224.00,3289.00,13705,20240814,-27.76,3644,20240624,171.68,10500,-5.71,20250312,7760,27.58,20250117,11280,-12.23,20241004,351,2720.51,20240624,0.00,N,071950,500,16 억,,59475,N,N,1,N,00,N +20250319,120635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9850,-100,5,-1.01,30239290,3052,31.50,9950,9950,9850,12930,6970,9950,9908.02,1.81,0,-41,10090,10020,9920,9850,9750,9970,9800,16,2980,500,5970,10,1,3290720,324,-4.43,2.99,12,0.09,-2224.00,3289.00,13705,20240814,-28.13,3644,20240624,170.31,10500,-6.19,20250312,7760,26.93,20250117,11280,-12.68,20241004,351,2706.27,20240624,0.00,N,071950,500,16 억,,59475,N,N,1,N,00,N +20250319,110635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9890,-60,5,-0.60,25241480,2546,26.28,9950,9950,9860,12930,6970,9950,9914.17,1.81,0,-46,10090,10020,9920,9850,9750,9970,9800,16,2980,500,5970,10,1,3290720,325,-4.45,3.01,12,0.08,-2224.00,3289.00,13705,20240814,-27.84,3644,20240624,171.41,10500,-5.81,20250312,7760,27.45,20250117,11280,-12.32,20241004,351,2717.66,20240624,0.00,N,071950,500,16 억,,59475,N,N,1,N,00,N +20250319,100636,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9930,-20,5,-0.20,12755390,1282,13.23,9950,9950,9930,12930,6970,9950,9949.60,1.81,0,-21,10090,10020,9920,9850,9750,9970,9800,16,2980,500,5970,10,1,3290720,327,-4.46,3.02,12,0.04,-2224.00,3289.00,13705,20240814,-27.54,3644,20240624,172.50,10500,-5.43,20250312,7760,27.96,20250117,11280,-11.97,20241004,351,2729.06,20240624,0.00,N,071950,500,16 억,,59475,N,N,1,N,00,N +20250319,090638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9950,0,3,0.00,0,0,0.00,0,0,0,12930,6970,9950,0.00,1.81,0,0,10090,10020,9920,9850,9750,9970,9800,16,2980,500,5970,10,1,3290720,327,-4.47,3.03,12,0.00,-2224.00,3289.00,13705,20240814,-27.40,3644,20240624,173.05,10500,-5.24,20250312,7760,28.22,20250117,11280,-11.79,20241004,351,2734.76,20240624,0.00,N,071950,500,16 억,,59475,N,N,1,N,00,N 20250318,160633,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9950,-30,5,-0.30,95986810,9684,115.45,9990,9990,9820,12970,6990,9980,9911.90,1.77,0,-104,10140,10060,9970,9890,9800,10015,9845,16,2990,500,5980,10,1,3290720,327,-4.47,3.03,12,0.29,-2224.00,3289.00,13705,20240814,-27.40,3644,20240624,173.05,10500,-5.24,20250312,7760,28.22,20250117,11280,-11.79,20241004,351,2734.76,20240624,0.00,N,071950,500,16 억,,58229,N,N,1,N,00,N 20250318,150635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9970,-10,5,-0.10,87064660,8789,104.78,9990,9990,9820,12970,6990,9980,9906.09,1.77,0,-103,10140,10060,9970,9890,9800,10015,9845,16,2990,500,5980,10,1,3290720,328,-4.48,3.03,12,0.27,-2224.00,3289.00,13705,20240814,-27.25,3644,20240624,173.60,10500,-5.05,20250312,7760,28.48,20250117,11280,-11.61,20241004,351,2740.46,20240624,0.00,N,071950,500,16 억,,58229,N,N,1,N,00,N 20250318,140634,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9940,-40,5,-0.40,81946540,8275,98.65,9990,9990,9820,12970,6990,9980,9902.91,1.77,0,-124,10140,10060,9970,9890,9800,10015,9845,16,2990,500,5980,10,1,3290720,327,-4.47,3.02,12,0.25,-2224.00,3289.00,13705,20240814,-27.47,3644,20240624,172.78,10500,-5.33,20250312,7760,28.09,20250117,11280,-11.88,20241004,351,2731.91,20240624,0.00,N,071950,500,16 억,,58229,N,N,1,N,00,N diff --git a/071970/price/prices-20250301.csv b/071970/price/prices-20250301.csv index 0d2e41099e89..5417a7c63042 100644 --- a/071970/price/prices-20250301.csv +++ b/071970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160635,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29100,-400,5,-1.36,15513675175,528982,18.86,29500,30050,28850,38350,20650,29500,29327.03,11.21,0,-98397,32066,30782,29366,28082,26666,31425,28725,848,8850,2500,21830,50,1,33921495,9871,26.26,3.69,12,1.56,1108.00,7893.00,30950,20250219,-5.98,9600,20240313,203.12,30950,-5.98,20250219,23300,24.89,20250106,30950,-5.98,20250219,10710,171.71,20240319,2.91,N,071970,2500,848 억,,3801497,N,N,3444,N,00,N +20250319,150636,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29150,-350,5,-1.19,14693148425,500834,17.85,29500,30050,28850,38350,20650,29500,29336.70,11.21,0,-97680,32066,30782,29366,28082,26666,31425,28725,848,8850,2500,21830,50,1,33921495,9888,26.31,3.69,12,1.48,1108.00,7893.00,30950,20250219,-5.82,9600,20240313,203.65,30950,-5.82,20250219,23300,25.11,20250106,30950,-5.82,20250219,10710,172.18,20240319,2.91,N,071970,2500,848 억,,3801497,N,N,8822,N,00,N +20250319,140637,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29150,-350,5,-1.19,13079696825,445735,15.89,29500,30050,28850,38350,20650,29500,29343.39,11.21,0,-87553,32066,30782,29366,28082,26666,31425,28725,848,8850,2500,21830,50,1,33921495,9888,26.31,3.69,12,1.31,1108.00,7893.00,30950,20250219,-5.82,9600,20240313,203.65,30950,-5.82,20250219,23300,25.11,20250106,30950,-5.82,20250219,10710,172.18,20240319,2.91,N,071970,2500,848 억,,3801497,N,N,8822,N,00,N +20250319,130635,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29250,-250,5,-0.85,12333904575,420150,14.98,29500,30050,28850,38350,20650,29500,29355.25,11.21,0,-84352,32066,30782,29366,28082,26666,31425,28725,848,8850,2500,21830,50,1,33921495,9922,26.40,3.71,12,1.24,1108.00,7893.00,30950,20250219,-5.49,9600,20240313,204.69,30950,-5.49,20250219,23300,25.54,20250106,30950,-5.49,20250219,10710,173.11,20240319,2.91,N,071970,2500,848 억,,3801497,N,N,8822,N,00,N +20250319,120636,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29250,-250,5,-0.85,11197326750,381352,13.59,29500,30050,28850,38350,20650,29500,29361.44,11.21,0,-75623,32066,30782,29366,28082,26666,31425,28725,848,8850,2500,21830,50,1,33921495,9922,26.40,3.71,12,1.12,1108.00,7893.00,30950,20250219,-5.49,9600,20240313,204.69,30950,-5.49,20250219,23300,25.54,20250106,30950,-5.49,20250219,10710,173.11,20240319,2.91,N,071970,2500,848 억,,3801497,N,N,8822,N,00,N +20250319,110635,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29150,-350,5,-1.19,10476308925,356620,12.71,29500,30050,28850,38350,20650,29500,29375.96,11.21,0,-78107,32066,30782,29366,28082,26666,31425,28725,848,8850,2500,21830,50,1,33921495,9888,26.31,3.69,12,1.05,1108.00,7893.00,30950,20250219,-5.82,9600,20240313,203.65,30950,-5.82,20250219,23300,25.11,20250106,30950,-5.82,20250219,10710,172.18,20240319,2.91,N,071970,2500,848 억,,3801497,N,N,8822,N,00,N +20250319,100636,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29100,-400,5,-1.36,8080778625,273985,9.77,29500,30050,29050,38350,20650,29500,29493.46,11.21,0,-55477,32066,30782,29366,28082,26666,31425,28725,848,8850,2500,21830,50,1,33921495,9871,26.26,3.69,12,0.81,1108.00,7893.00,30950,20250219,-5.98,9600,20240313,203.12,30950,-5.98,20250219,23300,24.89,20250106,30950,-5.98,20250219,10710,171.71,20240319,2.91,N,071970,2500,848 억,,3801497,N,N,8822,N,00,N +20250319,090638,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29550,50,2,0.17,1316992725,44785,1.60,29500,29550,29200,38350,20650,29500,29402.56,11.21,0,-12713,32066,30782,29366,28082,26666,31425,28725,848,8850,2500,21830,50,1,33921495,10024,26.67,3.74,12,0.13,1108.00,7893.00,30950,20250219,-4.52,9600,20240313,207.81,30950,-4.52,20250219,23300,26.82,20250106,30950,-4.52,20250219,10710,175.91,20240319,2.91,N,071970,2500,848 억,,3801497,N,N,8822,N,00,N 20250318,160633,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29500,1450,2,5.17,83227385875,2792462,360.03,28100,30650,27950,36450,19650,28050,29804.61,9.89,0,505618,29083,28566,28183,27666,27283,28375,27475,848,8400,2500,20750,50,1,33921495,10007,26.62,3.74,12,8.23,1108.00,7893.00,30950,20250219,-4.68,9600,20240313,207.29,30950,-4.68,20250219,23300,26.61,20250106,30950,-4.68,20250219,10700,175.70,20240318,2.92,N,071970,2500,848 억,,3356161,N,N,8822,N,00,N 20250318,150636,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29550,1500,2,5.35,81329552075,2728124,351.74,28100,30650,27950,36450,19650,28050,29811.54,9.89,0,487564,29083,28566,28183,27666,27283,28375,27475,848,8400,2500,20750,50,1,33921495,10024,26.67,3.74,12,8.04,1108.00,7893.00,30950,20250219,-4.52,9600,20240313,207.81,30950,-4.52,20250219,23300,26.82,20250106,30950,-4.52,20250219,10700,176.17,20240318,2.92,N,071970,2500,848 억,,3356161,N,N,7122,N,00,N 20250318,140634,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29300,1250,2,4.46,76344609925,2558432,329.86,28100,30650,27950,36450,19650,28050,29840.40,9.89,0,463872,29083,28566,28183,27666,27283,28375,27475,848,8400,2500,20750,50,1,33921495,9939,26.44,3.71,12,7.54,1108.00,7893.00,30950,20250219,-5.33,9600,20240313,205.21,30950,-5.33,20250219,23300,25.75,20250106,30950,-5.33,20250219,10700,173.83,20240318,2.92,N,071970,2500,848 억,,3356161,N,N,7122,N,00,N diff --git a/072020/price/prices-20250301.csv b/072020/price/prices-20250301.csv index dad72e3e3307..bad2cad9cc9e 100644 --- a/072020/price/prices-20250301.csv +++ b/072020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10150,-10,5,-0.10,522044605,51191,105.86,10160,10340,10110,13200,7120,10160,10198.00,1.74,0,13205,10373,10266,10213,10106,10053,10240,10080,50,3040,500,7510,10,1,9658687,980,16.83,0.98,12,0.53,603.00,10333.00,11630,20240523,-12.73,9000,20241209,12.78,10500,-3.33,20250317,9500,6.84,20250307,11630,-12.73,20240523,9000,12.78,20241209,3.07,N,072020,500,49 억,,168287,N,N,0,N,00,N +20250319,150636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10170,10,2,0.10,477022055,46750,96.68,10160,10340,10140,13200,7120,10160,10203.69,1.74,0,13314,10373,10266,10213,10106,10053,10240,10080,50,3040,500,7510,10,1,9658687,982,16.87,0.98,12,0.48,603.00,10333.00,11630,20240523,-12.55,9000,20241209,13.00,10500,-3.14,20250317,9500,7.05,20250307,11630,-12.55,20240523,9000,13.00,20241209,3.07,N,072020,500,49 억,,168287,N,N,0,N,00,N +20250319,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10190,30,2,0.30,418454415,40995,84.78,10160,10340,10140,13200,7120,10160,10207.47,1.74,0,10428,10373,10266,10213,10106,10053,10240,10080,50,3040,500,7510,10,1,9658687,984,16.90,0.99,12,0.42,603.00,10333.00,11630,20240523,-12.38,9000,20241209,13.22,10500,-2.95,20250317,9500,7.26,20250307,11630,-12.38,20240523,9000,13.22,20241209,3.07,N,072020,500,49 억,,168287,N,N,0,N,00,N +20250319,130636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10190,30,2,0.30,333753375,32657,67.54,10160,10340,10140,13200,7120,10160,10219.99,1.74,0,6354,10373,10266,10213,10106,10053,10240,10080,50,3040,500,7510,10,1,9658687,984,16.90,0.99,12,0.34,603.00,10333.00,11630,20240523,-12.38,9000,20241209,13.22,10500,-2.95,20250317,9500,7.26,20250307,11630,-12.38,20240523,9000,13.22,20241209,3.07,N,072020,500,49 억,,168287,N,N,0,N,00,N +20250319,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10150,-10,5,-0.10,304935015,29834,61.70,10160,10340,10140,13200,7120,10160,10221.08,1.74,0,6358,10373,10266,10213,10106,10053,10240,10080,50,3040,500,7510,10,1,9658687,980,16.83,0.98,12,0.31,603.00,10333.00,11630,20240523,-12.73,9000,20241209,12.78,10500,-3.33,20250317,9500,6.84,20250307,11630,-12.73,20240523,9000,12.78,20241209,3.07,N,072020,500,49 억,,168287,N,N,0,N,00,N +20250319,110636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10190,30,2,0.30,251619155,24583,50.84,10160,10340,10150,13200,7120,10160,10235.53,1.74,0,5824,10373,10266,10213,10106,10053,10240,10080,50,3040,500,7510,10,1,9658687,984,16.90,0.99,12,0.25,603.00,10333.00,11630,20240523,-12.38,9000,20241209,13.22,10500,-2.95,20250317,9500,7.26,20250307,11630,-12.38,20240523,9000,13.22,20241209,3.07,N,072020,500,49 억,,168287,N,N,0,N,00,N +20250319,100637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10220,60,2,0.59,151740625,14783,30.57,10160,10340,10160,13200,7120,10160,10264.63,1.74,0,374,10373,10266,10213,10106,10053,10240,10080,50,3040,500,7510,10,1,9658687,987,16.95,0.99,12,0.15,603.00,10333.00,11630,20240523,-12.12,9000,20241209,13.56,10500,-2.67,20250317,9500,7.58,20250307,11630,-12.12,20240523,9000,13.56,20241209,3.07,N,072020,500,49 억,,168287,N,N,0,N,00,N +20250319,090638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,40,2,0.39,5860660,576,1.19,10160,10200,10160,13200,7120,10160,10175.10,1.74,0,152,10373,10266,10213,10106,10053,10240,10080,50,3040,500,7510,10,1,9658687,985,16.92,0.99,12,0.01,603.00,10333.00,11630,20240523,-12.30,9000,20241209,13.33,10500,-2.86,20250317,9500,7.37,20250307,11630,-12.30,20240523,9000,13.33,20241209,3.07,N,072020,500,49 억,,168287,N,N,0,N,00,N 20250318,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10160,-70,5,-0.68,494164710,48303,39.58,10260,10320,10160,13290,7170,10230,10230.55,1.68,0,1685,10643,10436,10293,10086,9943,10365,10015,50,3060,500,7570,10,1,9658687,981,16.85,0.98,12,0.50,603.00,10333.00,11630,20240523,-12.64,9000,20241209,12.89,10500,-3.24,20250317,9500,6.95,20250307,11630,-12.64,20240523,9000,12.89,20241209,3.09,N,072020,500,49 억,,162004,N,N,0,N,00,N 20250318,150636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10190,-40,5,-0.39,468508790,45781,37.51,10260,10320,10160,13290,7170,10230,10233.69,1.68,0,1766,10643,10436,10293,10086,9943,10365,10015,50,3060,500,7570,10,1,9658687,984,16.90,0.99,12,0.47,603.00,10333.00,11630,20240523,-12.38,9000,20241209,13.22,10500,-2.95,20250317,9500,7.26,20250307,11630,-12.38,20240523,9000,13.22,20241209,3.09,N,072020,500,49 억,,162004,N,N,0,N,00,N 20250318,140634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,-30,5,-0.29,418829480,40903,33.52,10260,10320,10160,13290,7170,10230,10239.58,1.68,0,936,10643,10436,10293,10086,9943,10365,10015,50,3060,500,7570,10,1,9658687,985,16.92,0.99,12,0.42,603.00,10333.00,11630,20240523,-12.30,9000,20241209,13.33,10500,-2.86,20250317,9500,7.37,20250307,11630,-12.30,20240523,9000,13.33,20241209,3.09,N,072020,500,49 억,,162004,N,N,0,N,00,N diff --git a/072130/price/prices-20250301.csv b/072130/price/prices-20250301.csv index b98fdd60920b..ce19a1f5fdad 100644 --- a/072130/price/prices-20250301.csv +++ b/072130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160635,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5510,40,2,0.73,1337346815,246389,125.31,5380,5530,5380,7110,3830,5470,5427.70,1.54,0,117023,5816,5642,5446,5272,5076,5545,5175,66,1640,500,3930,10,1,13195454,727,50.55,1.17,12,1.87,109.00,4722.00,7140,20241227,-22.83,2810,20240806,96.09,6140,-10.26,20250102,4370,26.09,20250205,7140,-22.83,20241227,2810,96.09,20240806,4.41,N,072130,500,65 억,,203829,N,N,2,N,00,N +20250319,150636,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5450,-20,5,-0.37,1266858355,233530,118.77,5380,5530,5380,7110,3830,5470,5424.82,1.54,0,120090,5816,5642,5446,5272,5076,5545,5175,66,1640,500,3930,10,1,13195454,719,50.00,1.15,12,1.77,109.00,4722.00,7140,20241227,-23.67,2810,20240806,93.95,6140,-11.24,20250102,4370,24.71,20250205,7140,-23.67,20241227,2810,93.95,20240806,4.41,N,072130,500,65 억,,203829,N,N,11,N,00,N +20250319,140638,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5470,0,3,0.00,1158521145,213602,108.64,5380,5530,5380,7110,3830,5470,5423.74,1.54,0,119644,5816,5642,5446,5272,5076,5545,5175,66,1640,500,3930,10,1,13195454,722,50.18,1.16,12,1.62,109.00,4722.00,7140,20241227,-23.39,2810,20240806,94.66,6140,-10.91,20250102,4370,25.17,20250205,7140,-23.39,20241227,2810,94.66,20240806,4.41,N,072130,500,65 억,,203829,N,N,11,N,00,N +20250319,130637,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5440,-30,5,-0.55,1126064505,207681,105.62,5380,5530,5380,7110,3830,5470,5422.08,1.54,0,120569,5816,5642,5446,5272,5076,5545,5175,66,1640,500,3930,10,1,13195454,718,49.91,1.15,12,1.57,109.00,4722.00,7140,20241227,-23.81,2810,20240806,93.59,6140,-11.40,20250102,4370,24.49,20250205,7140,-23.81,20241227,2810,93.59,20240806,4.41,N,072130,500,65 억,,203829,N,N,11,N,00,N +20250319,120636,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5480,10,2,0.18,938810885,173585,88.28,5380,5500,5380,7110,3830,5470,5408.36,1.54,0,110492,5816,5642,5446,5272,5076,5545,5175,66,1640,500,3930,10,1,13195454,723,50.28,1.16,12,1.32,109.00,4722.00,7140,20241227,-23.25,2810,20240806,95.02,6140,-10.75,20250102,4370,25.40,20250205,7140,-23.25,20241227,2810,95.02,20240806,4.41,N,072130,500,65 억,,203829,N,N,11,N,00,N +20250319,110636,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5430,-40,5,-0.73,880663395,162917,82.86,5380,5500,5380,7110,3830,5470,5405.59,1.54,0,104406,5816,5642,5446,5272,5076,5545,5175,66,1640,500,3930,10,1,13195454,717,49.82,1.15,12,1.23,109.00,4722.00,7140,20241227,-23.95,2810,20240806,93.24,6140,-11.56,20250102,4370,24.26,20250205,7140,-23.95,20241227,2810,93.24,20240806,4.41,N,072130,500,65 억,,203829,N,N,11,N,00,N +20250319,100637,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5400,-70,5,-1.28,763501125,141231,71.83,5380,5500,5380,7110,3830,5470,5406.04,1.54,0,101879,5816,5642,5446,5272,5076,5545,5175,66,1640,500,3930,10,1,13195454,713,49.54,1.14,12,1.07,109.00,4722.00,7140,20241227,-24.37,2810,20240806,92.17,6140,-12.05,20250102,4370,23.57,20250205,7140,-24.37,20241227,2810,92.17,20240806,4.41,N,072130,500,65 억,,203829,N,N,11,N,00,N +20250319,090639,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5430,-40,5,-0.73,7224025,1336,0.68,5380,5450,5380,7110,3830,5470,5406.73,1.54,0,-503,5816,5642,5446,5272,5076,5545,5175,66,1640,500,3930,10,1,13195454,717,49.82,1.15,12,0.01,109.00,4722.00,7140,20241227,-23.95,2810,20240806,93.24,6140,-11.56,20250102,4370,24.26,20250205,7140,-23.95,20241227,2810,93.24,20240806,4.41,N,072130,500,65 억,,203829,N,N,11,N,00,N 20250318,160633,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5470,-60,5,-1.08,979443320,182106,90.61,5530,5620,5250,7180,3880,5530,5378.28,1.63,0,-10754,5690,5610,5490,5410,5290,5650,5450,66,1650,500,3980,10,1,13195454,722,50.18,1.16,12,1.38,109.00,4722.00,7140,20241227,-23.39,2810,20240806,94.66,6140,-10.91,20250102,4370,25.17,20250205,7140,-23.39,20241227,2810,94.66,20240806,4.29,N,072130,500,65 억,,215587,N,N,11,N,00,N 20250318,150636,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5460,-70,5,-1.27,917403380,170710,84.94,5530,5620,5250,7180,3880,5530,5374.05,1.63,0,-6663,5690,5610,5490,5410,5290,5650,5450,66,1650,500,3980,10,1,13195454,720,50.09,1.16,12,1.29,109.00,4722.00,7140,20241227,-23.53,2810,20240806,94.31,6140,-11.07,20250102,4370,24.94,20250205,7140,-23.53,20241227,2810,94.31,20240806,4.29,N,072130,500,65 억,,215587,N,N,4,N,00,N 20250318,140634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5470,-60,5,-1.08,874668830,162871,81.04,5530,5620,5250,7180,3880,5530,5370.32,1.63,0,-2448,5690,5610,5490,5410,5290,5650,5450,66,1650,500,3980,10,1,13195454,722,50.18,1.16,12,1.23,109.00,4722.00,7140,20241227,-23.39,2810,20240806,94.66,6140,-10.91,20250102,4370,25.17,20250205,7140,-23.39,20241227,2810,94.66,20240806,4.29,N,072130,500,65 억,,215587,N,N,4,N,00,N diff --git a/072470/price/prices-20250301.csv b/072470/price/prices-20250301.csv index 661dadf82714..9abd01ec0f40 100644 --- a/072470/price/prices-20250301.csv +++ b/072470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2440,45,2,1.88,22503440,9375,113.49,2380,2450,2365,3110,1680,2395,2400.37,0.38,0,-615,2455,2425,2410,2380,2365,2417,2372,94,715,500,1480,5,1,18887341,461,5.95,0.35,12,0.05,410.00,6930.00,4970,20240401,-50.91,2085,20241210,17.03,2960,-17.57,20250205,2300,6.09,20250203,4970,-50.91,20240401,2085,17.03,20241210,0.72,N,072470,500,94 억,,72287,N,N,0,N,00,N +20250319,150636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2415,20,2,0.84,21338915,8893,107.65,2380,2450,2365,3110,1680,2395,2399.52,0.38,0,-487,2455,2425,2410,2380,2365,2417,2372,94,715,500,1480,5,1,18887341,456,5.89,0.35,12,0.05,410.00,6930.00,4970,20240401,-51.41,2085,20241210,15.83,2960,-18.41,20250205,2300,5.00,20250203,4970,-51.41,20240401,2085,15.83,20241210,0.72,N,072470,500,94 억,,72287,N,N,0,N,00,N +20250319,140638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2415,20,2,0.84,16885810,7037,85.18,2380,2450,2365,3110,1680,2395,2399.58,0.38,0,-489,2455,2425,2410,2380,2365,2417,2372,94,715,500,1480,5,1,18887341,456,5.89,0.35,12,0.04,410.00,6930.00,4970,20240401,-51.41,2085,20241210,15.83,2960,-18.41,20250205,2300,5.00,20250203,4970,-51.41,20240401,2085,15.83,20241210,0.72,N,072470,500,94 억,,72287,N,N,0,N,00,N +20250319,130637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,15,2,0.63,16876155,7033,85.13,2380,2450,2365,3110,1680,2395,2399.57,0.38,0,-489,2455,2425,2410,2380,2365,2417,2372,94,715,500,1480,5,1,18887341,455,5.88,0.35,12,0.04,410.00,6930.00,4970,20240401,-51.51,2085,20241210,15.59,2960,-18.58,20250205,2300,4.78,20250203,4970,-51.51,20240401,2085,15.59,20241210,0.72,N,072470,500,94 억,,72287,N,N,0,N,00,N +20250319,120636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,5,2,0.21,9710630,4087,49.47,2380,2400,2365,3110,1680,2395,2375.98,0.38,0,157,2455,2425,2410,2380,2365,2417,2372,94,715,500,1480,5,1,18887341,453,5.85,0.35,12,0.02,410.00,6930.00,4970,20240401,-51.71,2085,20241210,15.11,2960,-18.92,20250205,2300,4.35,20250203,4970,-51.71,20240401,2085,15.11,20241210,0.72,N,072470,500,94 억,,72287,N,N,0,N,00,N +20250319,110636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2395,0,3,0.00,8877065,3739,45.26,2380,2400,2365,3110,1680,2395,2374.18,0.38,0,179,2455,2425,2410,2380,2365,2417,2372,94,715,500,1480,5,1,18887341,452,5.84,0.35,12,0.02,410.00,6930.00,4970,20240401,-51.81,2085,20241210,14.87,2960,-19.09,20250205,2300,4.13,20250203,4970,-51.81,20240401,2085,14.87,20241210,0.72,N,072470,500,94 억,,72287,N,N,0,N,00,N +20250319,100637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,5,2,0.21,6998155,2947,35.67,2380,2400,2365,3110,1680,2395,2374.67,0.38,0,254,2455,2425,2410,2380,2365,2417,2372,94,715,500,1480,5,1,18887341,453,5.85,0.35,12,0.02,410.00,6930.00,4970,20240401,-51.71,2085,20241210,15.11,2960,-18.92,20250205,2300,4.35,20250203,4970,-51.71,20240401,2085,15.11,20241210,0.72,N,072470,500,94 억,,72287,N,N,0,N,00,N +20250319,090639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2380,-15,5,-0.63,735420,309,3.74,2380,2380,2380,3110,1680,2395,2380.00,0.38,0,-45,2455,2425,2410,2380,2365,2417,2372,94,715,500,1480,5,1,18887341,450,5.80,0.34,12,0.00,410.00,6930.00,4970,20240401,-52.11,2085,20241210,14.15,2960,-19.59,20250205,2300,3.48,20250203,4970,-52.11,20240401,2085,14.15,20241210,0.72,N,072470,500,94 억,,72287,N,N,0,N,00,N 20250318,160634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2395,-30,5,-1.24,19833055,8226,49.00,2425,2440,2395,3150,1700,2425,2411.02,0.37,0,-795,2528,2476,2428,2376,2328,2452,2352,94,725,500,1500,5,1,18887341,452,5.84,0.35,12,0.04,410.00,6930.00,4970,20240401,-51.81,2085,20241210,14.87,2960,-19.09,20250205,2300,4.13,20250203,4970,-51.81,20240401,2085,14.87,20241210,0.72,N,072470,500,94 억,,70494,N,N,0,N,00,N 20250318,150637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2405,-20,5,-0.82,17101855,7087,42.22,2425,2440,2405,3150,1700,2425,2413.13,0.37,0,-745,2528,2476,2428,2376,2328,2452,2352,94,725,500,1500,5,1,18887341,454,5.87,0.35,12,0.04,410.00,6930.00,4970,20240401,-51.61,2085,20241210,15.35,2960,-18.75,20250205,2300,4.57,20250203,4970,-51.61,20240401,2085,15.35,20241210,0.72,N,072470,500,94 억,,70494,N,N,0,N,00,N 20250318,140635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2420,-5,5,-0.21,11547425,4782,28.49,2425,2440,2405,3150,1700,2425,2414.77,0.37,0,-51,2528,2476,2428,2376,2328,2452,2352,94,725,500,1500,5,1,18887341,457,5.90,0.35,12,0.03,410.00,6930.00,4970,20240401,-51.31,2085,20241210,16.07,2960,-18.24,20250205,2300,5.22,20250203,4970,-51.31,20240401,2085,16.07,20241210,0.72,N,072470,500,94 억,,70494,N,N,0,N,00,N diff --git a/072520/price/prices-20250301.csv b/072520/price/prices-20250301.csv index c02390e3427d..c85cd643c9ee 100644 --- a/072520/price/prices-20250301.csv +++ b/072520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160636,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,405,-3.95,20240319,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250319,150637,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,405,-3.95,20240319,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250319,140639,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,405,-3.95,20240319,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250319,130637,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,405,-3.95,20240319,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250319,120637,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,405,-3.95,20240319,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250319,110637,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,405,-3.95,20240319,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250319,100638,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,405,-3.95,20240319,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250319,090639,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,405,-3.95,20240319,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250318,160634,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,405,-3.95,20240319,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250318,150637,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,405,-3.95,20240319,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250318,140635,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,513,20240311,-24.17,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,405,-3.95,20240319,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N diff --git a/072710/price/prices-20250301.csv b/072710/price/prices-20250301.csv index c5b06762a9c1..c83eddf757b8 100644 --- a/072710/price/prices-20250301.csv +++ b/072710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160636,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,66500,1400,2,2.15,611212150,9186,234.82,65100,67300,65100,84600,45600,65100,66537.36,2.38,0,1330,66166,65632,65266,64732,64366,65900,65000,232,19500,5000,49470,100,1,4637790,3084,4.59,0.27,12,0.20,14478.00,242037.00,85400,20240617,-22.13,62100,20241209,7.09,67300,-1.19,20250319,62300,6.74,20250115,85400,-22.13,20240617,62100,7.09,20241209,0.12,N,072710,5000,231 억,,110608,N,N,4,N,00,N +20250319,150637,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,66400,1300,2,2.00,603218150,9066,231.75,65100,67300,65100,84600,45600,65100,66536.31,2.38,0,1338,66166,65632,65266,64732,64366,65900,65000,232,19500,5000,49470,100,1,4637790,3079,4.59,0.27,12,0.20,14478.00,242037.00,85400,20240617,-22.25,62100,20241209,6.92,67300,-1.34,20250319,62300,6.58,20250115,85400,-22.25,20240617,62100,6.92,20241209,0.12,N,072710,5000,231 억,,110608,N,N,4,N,00,N +20250319,140639,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,66400,1300,2,2.00,565299950,8495,217.15,65100,67300,65100,84600,45600,65100,66545.02,2.38,0,1289,66166,65632,65266,64732,64366,65900,65000,232,19500,5000,49470,100,1,4637790,3079,4.59,0.27,12,0.18,14478.00,242037.00,85400,20240617,-22.25,62100,20241209,6.92,67300,-1.34,20250319,62300,6.58,20250115,85400,-22.25,20240617,62100,6.92,20241209,0.12,N,072710,5000,231 억,,110608,N,N,4,N,00,N +20250319,130637,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,66300,1200,2,1.84,555865300,8353,213.52,65100,67300,65100,84600,45600,65100,66546.79,2.38,0,1306,66166,65632,65266,64732,64366,65900,65000,232,19500,5000,49470,100,1,4637790,3075,4.58,0.27,12,0.18,14478.00,242037.00,85400,20240617,-22.37,62100,20241209,6.76,67300,-1.49,20250319,62300,6.42,20250115,85400,-22.37,20240617,62100,6.76,20241209,0.12,N,072710,5000,231 억,,110608,N,N,4,N,00,N +20250319,120637,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,66400,1300,2,2.00,542382300,8150,208.33,65100,67300,65100,84600,45600,65100,66549.98,2.38,0,1321,66166,65632,65266,64732,64366,65900,65000,232,19500,5000,49470,100,1,4637790,3079,4.59,0.27,12,0.18,14478.00,242037.00,85400,20240617,-22.25,62100,20241209,6.92,67300,-1.34,20250319,62300,6.58,20250115,85400,-22.25,20240617,62100,6.92,20241209,0.12,N,072710,5000,231 억,,110608,N,N,4,N,00,N +20250319,110637,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,66900,1800,2,2.76,513679200,7719,197.32,65100,67300,65100,84600,45600,65100,66547.38,2.38,0,1423,66166,65632,65266,64732,64366,65900,65000,232,19500,5000,49470,100,1,4637790,3103,4.62,0.28,12,0.17,14478.00,242037.00,85400,20240617,-21.66,62100,20241209,7.73,67300,-0.59,20250319,62300,7.38,20250115,85400,-21.66,20240617,62100,7.73,20241209,0.12,N,072710,5000,231 억,,110608,N,N,4,N,00,N +20250319,100638,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,66900,1800,2,2.76,355791800,5357,136.94,65100,67300,65100,84600,45600,65100,66416.24,2.38,0,1209,66166,65632,65266,64732,64366,65900,65000,232,19500,5000,49470,100,1,4637790,3103,4.62,0.28,12,0.12,14478.00,242037.00,85400,20240617,-21.66,62100,20241209,7.73,67300,-0.59,20250319,62300,7.38,20250115,85400,-21.66,20240617,62100,7.73,20241209,0.12,N,072710,5000,231 억,,110608,N,N,4,N,00,N +20250319,090639,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65500,400,2,0.61,19168800,294,7.52,65100,65500,65100,84600,45600,65100,65200.00,2.38,0,157,66166,65632,65266,64732,64366,65900,65000,232,19500,5000,49470,100,1,4637790,3038,4.52,0.27,12,0.01,14478.00,242037.00,85400,20240617,-23.30,62100,20241209,5.48,66600,-1.65,20250307,62300,5.14,20250115,85400,-23.30,20240617,62100,5.48,20241209,0.12,N,072710,5000,231 억,,110608,N,N,4,N,00,N 20250318,160634,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65100,-400,5,-0.61,255063400,3903,163.72,64900,65800,64900,85100,45900,65500,65350.60,2.38,0,-127,66100,65800,65400,65100,64700,65600,64900,232,19600,5000,49780,100,1,4637790,3019,4.50,0.27,12,0.08,14478.00,242037.00,85400,20240617,-23.77,62100,20241209,4.83,66600,-2.25,20250307,62300,4.49,20250115,85400,-23.77,20240617,62100,4.83,20241209,0.12,N,072710,5000,231 억,,110474,N,N,4,N,00,N 20250318,150637,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65300,-200,5,-0.31,234331700,3585,150.38,64900,65800,64900,85100,45900,65500,65364.49,2.38,0,80,66100,65800,65400,65100,64700,65600,64900,232,19600,5000,49780,100,1,4637790,3028,4.51,0.27,12,0.08,14478.00,242037.00,85400,20240617,-23.54,62100,20241209,5.15,66600,-1.95,20250307,62300,4.82,20250115,85400,-23.54,20240617,62100,5.15,20241209,0.12,N,072710,5000,231 억,,110474,N,N,2,N,00,N 20250318,140635,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65200,-300,5,-0.46,217010200,3320,139.26,64900,65800,64900,85100,45900,65500,65364.52,2.38,0,201,66100,65800,65400,65100,64700,65600,64900,232,19600,5000,49780,100,1,4637790,3024,4.50,0.27,12,0.07,14478.00,242037.00,85400,20240617,-23.65,62100,20241209,4.99,66600,-2.10,20250307,62300,4.65,20250115,85400,-23.65,20240617,62100,4.99,20241209,0.12,N,072710,5000,231 억,,110474,N,N,2,N,00,N diff --git a/072770/price/prices-20250301.csv b/072770/price/prices-20250301.csv index fd5255841442..77d620c69923 100644 --- a/072770/price/prices-20250301.csv +++ b/072770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1850,52,2,2.89,1563798432,866765,40.34,1820,1863,1756,2335,1259,1798,1804.18,0.72,0,58155,1984,1891,1795,1702,1606,1843,1654,351,537,500,1250,1,1,70238244,1299,-13.60,1.82,12,1.23,-136.00,1018.00,3235,20240401,-42.81,1065,20250122,73.71,1895,-2.37,20250314,1065,73.71,20250122,3235,-42.81,20240401,1065,73.71,20250122,3.44,N,072770,500,351 억,,508001,N,N,0,N,00,N +20250319,150637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1833,35,2,1.95,1336830634,744115,34.63,1820,1841,1756,2335,1259,1798,1796.54,0.72,0,43020,1984,1891,1795,1702,1606,1843,1654,351,537,500,1250,1,1,70238244,1287,-13.48,1.80,12,1.06,-136.00,1018.00,3235,20240401,-43.34,1065,20250122,72.11,1895,-3.27,20250314,1065,72.11,20250122,3235,-43.34,20240401,1065,72.11,20250122,3.44,N,072770,500,351 억,,508001,N,N,0,N,00,N +20250319,140639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1826,28,2,1.56,1023248151,571958,26.62,1820,1831,1756,2335,1259,1798,1789.03,0.72,0,-14544,1984,1891,1795,1702,1606,1843,1654,351,537,500,1250,1,1,70238244,1283,-13.43,1.79,12,0.81,-136.00,1018.00,3235,20240401,-43.55,1065,20250122,71.46,1895,-3.64,20250314,1065,71.46,20250122,3235,-43.55,20240401,1065,71.46,20250122,3.44,N,072770,500,351 억,,508001,N,N,0,N,00,N +20250319,130638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,7,2,0.39,917200185,513701,23.91,1820,1820,1756,2335,1259,1798,1785.47,0.72,0,-39995,1984,1891,1795,1702,1606,1843,1654,351,537,500,1250,1,1,70238244,1268,-13.27,1.77,12,0.73,-136.00,1018.00,3235,20240401,-44.20,1065,20250122,69.48,1895,-4.75,20250314,1065,69.48,20250122,3235,-44.20,20240401,1065,69.48,20250122,3.44,N,072770,500,351 억,,508001,N,N,0,N,00,N +20250319,120637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,-9,5,-0.50,248250645,139737,6.50,1820,1820,1756,2335,1259,1798,1776.56,0.72,0,-37883,1984,1891,1795,1702,1606,1843,1654,351,537,500,1250,1,1,70238244,1257,-13.15,1.76,12,0.20,-136.00,1018.00,3235,20240401,-44.70,1065,20250122,67.98,1895,-5.59,20250314,1065,67.98,20250122,3235,-44.70,20240401,1065,67.98,20250122,3.44,N,072770,500,351 억,,508001,N,N,0,N,00,N +20250319,110637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1777,-21,5,-1.17,190438474,107249,4.99,1820,1820,1756,2335,1259,1798,1775.67,0.72,0,-29716,1984,1891,1795,1702,1606,1843,1654,351,537,500,1250,1,1,70238244,1248,-13.07,1.75,12,0.15,-136.00,1018.00,3235,20240401,-45.07,1065,20250122,66.85,1895,-6.23,20250314,1065,66.85,20250122,3235,-45.07,20240401,1065,66.85,20250122,3.44,N,072770,500,351 억,,508001,N,N,0,N,00,N +20250319,100638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,-20,5,-1.11,157966758,88922,4.14,1820,1820,1756,2335,1259,1798,1776.46,0.72,0,-31551,1984,1891,1795,1702,1606,1843,1654,351,537,500,1250,1,1,70238244,1249,-13.07,1.75,12,0.13,-136.00,1018.00,3235,20240401,-45.04,1065,20250122,66.95,1895,-6.17,20250314,1065,66.95,20250122,3235,-45.04,20240401,1065,66.95,20250122,3.44,N,072770,500,351 억,,508001,N,N,0,N,00,N +20250319,090640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1782,-16,5,-0.89,6254539,3474,0.16,1820,1820,1782,2335,1259,1798,1800.39,0.72,0,-398,1984,1891,1795,1702,1606,1843,1654,351,537,500,1250,1,1,70238244,1252,-13.10,1.75,12,0.00,-136.00,1018.00,3235,20240401,-44.91,1065,20250122,67.32,1895,-5.96,20250314,1065,67.32,20250122,3235,-44.91,20240401,1065,67.32,20250122,3.44,N,072770,500,351 억,,508001,N,N,0,N,00,N 20250318,160634,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1798,-72,5,-3.85,3821387824,2148466,176.20,1869,1888,1699,2430,1309,1870,1778.63,1.05,0,-250811,1975,1922,1817,1764,1659,1949,1791,351,560,500,1300,1,1,70238244,1263,-13.22,1.77,12,3.06,-136.00,1018.00,3235,20240401,-44.42,1065,20250122,68.83,1895,-5.12,20250314,1065,68.83,20250122,3235,-44.42,20240401,1065,68.83,20250122,3.30,N,072770,500,351 억,,736199,N,N,0,N,01,N 20250318,150637,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1801,-69,5,-3.69,3631761308,2043882,167.62,1869,1888,1699,2430,1309,1870,1776.89,1.05,0,-232630,1975,1922,1817,1764,1659,1949,1791,351,560,500,1300,1,1,70238244,1265,-13.24,1.77,12,2.91,-136.00,1018.00,3235,20240401,-44.33,1065,20250122,69.11,1895,-4.96,20250314,1065,69.11,20250122,3235,-44.33,20240401,1065,69.11,20250122,3.30,N,072770,500,351 억,,736199,N,N,0,N,01,N 20250318,140636,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1823,-47,5,-2.51,3568109454,2008548,164.72,1869,1888,1699,2430,1309,1870,1776.46,1.05,0,-217739,1975,1922,1817,1764,1659,1949,1791,351,560,500,1300,1,1,70238244,1280,-13.40,1.79,12,2.86,-136.00,1018.00,3235,20240401,-43.65,1065,20250122,71.17,1895,-3.80,20250314,1065,71.17,20250122,3235,-43.65,20240401,1065,71.17,20250122,3.30,N,072770,500,351 억,,736199,N,N,0,N,01,N diff --git a/072870/price/prices-20250301.csv b/072870/price/prices-20250301.csv index ebdfa1964d4e..5c9d101957c9 100644 --- a/072870/price/prices-20250301.csv +++ b/072870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160637,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10570,-40,5,-0.38,151048895,14290,63.52,10630,10630,10540,13790,7430,10610,10570.25,24.87,0,-389,10790,10700,10590,10500,10390,10745,10545,60,3180,500,8060,10,1,11920959,1260,5.81,0.38,12,0.12,1818.00,27650.00,11760,20241226,-10.12,10340,20250103,2.22,11090,-4.69,20250124,10340,2.22,20250103,11760,-10.12,20241226,10340,2.22,20250103,0.22,N,072870,500,59 억,,2964261,N,N,0,N,00,N +20250319,150638,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10580,-30,5,-0.28,148035855,14005,62.25,10630,10630,10540,13790,7430,10610,10570.21,24.87,0,-449,10790,10700,10590,10500,10390,10745,10545,60,3180,500,8060,10,1,11920959,1261,5.82,0.38,12,0.12,1818.00,27650.00,11760,20241226,-10.03,10340,20250103,2.32,11090,-4.60,20250124,10340,2.32,20250103,11760,-10.03,20241226,10340,2.32,20250103,0.22,N,072870,500,59 억,,2964261,N,N,0,N,00,N +20250319,140639,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10590,-20,5,-0.19,63991165,6045,26.87,10630,10630,10550,13790,7430,10610,10585.80,24.87,0,-994,10790,10700,10590,10500,10390,10745,10545,60,3180,500,8060,10,1,11920959,1262,5.83,0.38,12,0.05,1818.00,27650.00,11760,20241226,-9.95,10340,20250103,2.42,11090,-4.51,20250124,10340,2.42,20250103,11760,-9.95,20241226,10340,2.42,20250103,0.22,N,072870,500,59 억,,2964261,N,N,0,N,00,N +20250319,130638,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,0,3,0.00,43715615,4132,18.37,10630,10630,10550,13790,7430,10610,10579.77,24.87,0,-978,10790,10700,10590,10500,10390,10745,10545,60,3180,500,8060,10,1,11920959,1265,5.84,0.38,12,0.03,1818.00,27650.00,11760,20241226,-9.78,10340,20250103,2.61,11090,-4.33,20250124,10340,2.61,20250103,11760,-9.78,20241226,10340,2.61,20250103,0.22,N,072870,500,59 억,,2964261,N,N,0,N,00,N +20250319,120638,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10590,-20,5,-0.19,28928100,2737,12.17,10630,10630,10550,13790,7430,10610,10569.27,24.87,0,-384,10790,10700,10590,10500,10390,10745,10545,60,3180,500,8060,10,1,11920959,1262,5.83,0.38,12,0.02,1818.00,27650.00,11760,20241226,-9.95,10340,20250103,2.42,11090,-4.51,20250124,10340,2.42,20250103,11760,-9.95,20241226,10340,2.42,20250103,0.22,N,072870,500,59 억,,2964261,N,N,0,N,00,N +20250319,110637,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10580,-30,5,-0.28,26166180,2476,11.01,10630,10630,10550,13790,7430,10610,10567.92,24.87,0,-345,10790,10700,10590,10500,10390,10745,10545,60,3180,500,8060,10,1,11920959,1261,5.82,0.38,12,0.02,1818.00,27650.00,11760,20241226,-10.03,10340,20250103,2.32,11090,-4.60,20250124,10340,2.32,20250103,11760,-10.03,20241226,10340,2.32,20250103,0.22,N,072870,500,59 억,,2964261,N,N,0,N,00,N +20250319,100638,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10570,-40,5,-0.38,16272840,1540,6.85,10630,10630,10550,13790,7430,10610,10566.78,24.87,0,-33,10790,10700,10590,10500,10390,10745,10545,60,3180,500,8060,10,1,11920959,1260,5.81,0.38,12,0.01,1818.00,27650.00,11760,20241226,-10.12,10340,20250103,2.22,11090,-4.69,20250124,10340,2.22,20250103,11760,-10.12,20241226,10340,2.22,20250103,0.22,N,072870,500,59 억,,2964261,N,N,0,N,00,N +20250319,090640,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,0,3,0.00,201690,19,0.08,10630,10630,10610,13790,7430,10610,10615.26,24.87,0,-14,10790,10700,10590,10500,10390,10745,10545,60,3180,500,8060,10,1,11920959,1265,5.84,0.38,12,0.00,1818.00,27650.00,11760,20241226,-9.78,10340,20250103,2.61,11090,-4.33,20250124,10340,2.61,20250103,11760,-9.78,20241226,10340,2.61,20250103,0.22,N,072870,500,59 억,,2964261,N,N,0,N,00,N 20250318,160635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,0,3,0.00,236528190,22402,91.68,10580,10680,10480,13790,7430,10610,10556.69,24.91,0,-515,10696,10652,10586,10542,10476,10675,10565,60,3180,500,8060,10,1,11920959,1265,5.84,0.38,12,0.19,1818.00,27650.00,11760,20241226,-9.78,10340,20250103,2.61,11090,-4.33,20250124,10340,2.61,20250103,11760,-9.78,20241226,10340,2.61,20250103,0.22,N,072870,500,59 억,,2968996,N,N,0,N,00,N 20250318,150638,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10580,-30,5,-0.28,223633590,21185,86.70,10580,10680,10480,13790,7430,10610,10556.22,24.91,0,-351,10696,10652,10586,10542,10476,10675,10565,60,3180,500,8060,10,1,11920959,1261,5.82,0.38,12,0.18,1818.00,27650.00,11760,20241226,-10.03,10340,20250103,2.32,11090,-4.60,20250124,10340,2.32,20250103,11760,-10.03,20241226,10340,2.32,20250103,0.22,N,072870,500,59 억,,2968996,N,N,0,N,00,N 20250318,140636,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,0,3,0.00,196433170,18617,76.19,10580,10680,10480,13790,7430,10610,10551.28,24.91,0,-476,10696,10652,10586,10542,10476,10675,10565,60,3180,500,8060,10,1,11920959,1265,5.84,0.38,12,0.16,1818.00,27650.00,11760,20241226,-9.78,10340,20250103,2.61,11090,-4.33,20250124,10340,2.61,20250103,11760,-9.78,20241226,10340,2.61,20250103,0.22,N,072870,500,59 억,,2968996,N,N,0,N,00,N diff --git a/072950/price/prices-20250301.csv b/072950/price/prices-20250301.csv index a05ec77ec45a..c0d6ca33918c 100644 --- a/072950/price/prices-20250301.csv +++ b/072950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,-10,5,-0.22,75856185,16975,154.22,4495,4540,4415,5840,3150,4495,4468.70,2.13,0,728,4615,4555,4485,4425,4355,4585,4455,40,1345,500,2780,5,1,8052610,361,8.97,0.51,12,0.21,500.00,8834.00,6520,20240403,-31.21,3135,20241209,43.06,4755,-5.68,20250311,3420,31.14,20250103,6520,-31.21,20240403,3135,43.06,20241209,1.44,N,072950,500,40 억,,171795,N,N,0,N,00,N +20250319,150638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-25,5,-0.56,70465130,15773,143.30,4495,4540,4415,5840,3150,4495,4467.45,2.13,0,955,4615,4555,4485,4425,4355,4585,4455,40,1345,500,2780,5,1,8052610,360,8.94,0.51,12,0.20,500.00,8834.00,6520,20240403,-31.44,3135,20241209,42.58,4755,-5.99,20250311,3420,30.70,20250103,6520,-31.44,20240403,3135,42.58,20241209,1.44,N,072950,500,40 억,,171795,N,N,0,N,00,N +20250319,140640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-25,5,-0.56,49834305,11154,101.34,4495,4540,4415,5840,3150,4495,4467.84,2.13,0,235,4615,4555,4485,4425,4355,4585,4455,40,1345,500,2780,5,1,8052610,360,8.94,0.51,12,0.14,500.00,8834.00,6520,20240403,-31.44,3135,20241209,42.58,4755,-5.99,20250311,3420,30.70,20250103,6520,-31.44,20240403,3135,42.58,20241209,1.44,N,072950,500,40 억,,171795,N,N,0,N,00,N +20250319,130638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-40,5,-0.89,42558620,9527,86.55,4495,4540,4415,5840,3150,4495,4467.16,2.13,0,114,4615,4555,4485,4425,4355,4585,4455,40,1345,500,2780,5,1,8052610,359,8.91,0.50,12,0.12,500.00,8834.00,6520,20240403,-31.67,3135,20241209,42.11,4755,-6.31,20250311,3420,30.26,20250103,6520,-31.67,20240403,3135,42.11,20241209,1.44,N,072950,500,40 억,,171795,N,N,0,N,00,N +20250319,120638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-40,5,-0.89,18008280,4013,36.46,4495,4540,4415,5840,3150,4495,4487.49,2.13,0,-253,4615,4555,4485,4425,4355,4585,4455,40,1345,500,2780,5,1,8052610,359,8.91,0.50,12,0.05,500.00,8834.00,6520,20240403,-31.67,3135,20241209,42.11,4755,-6.31,20250311,3420,30.26,20250103,6520,-31.67,20240403,3135,42.11,20241209,1.44,N,072950,500,40 억,,171795,N,N,0,N,00,N +20250319,110638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-45,5,-1.00,17437460,3885,35.30,4495,4540,4415,5840,3150,4495,4488.41,2.13,0,-336,4615,4555,4485,4425,4355,4585,4455,40,1345,500,2780,5,1,8052610,358,8.90,0.50,12,0.05,500.00,8834.00,6520,20240403,-31.75,3135,20241209,41.95,4755,-6.41,20250311,3420,30.12,20250103,6520,-31.75,20240403,3135,41.95,20241209,1.44,N,072950,500,40 억,,171795,N,N,0,N,00,N +20250319,100639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-15,5,-0.33,9487810,2115,19.22,4495,4540,4415,5840,3150,4495,4485.96,2.13,0,-535,4615,4555,4485,4425,4355,4585,4455,40,1345,500,2780,5,1,8052610,361,8.96,0.51,12,0.03,500.00,8834.00,6520,20240403,-31.29,3135,20241209,42.90,4755,-5.78,20250311,3420,30.99,20250103,6520,-31.29,20240403,3135,42.90,20241209,1.44,N,072950,500,40 억,,171795,N,N,0,N,00,N +20250319,090640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,5,2,0.11,2557665,569,5.17,4495,4500,4495,5840,3150,4495,4495.02,2.13,0,-30,4615,4555,4485,4425,4355,4585,4455,40,1345,500,2780,5,1,8052610,362,9.00,0.51,12,0.01,500.00,8834.00,6520,20240403,-30.98,3135,20241209,43.54,4755,-5.36,20250311,3420,31.58,20250103,6520,-30.98,20240403,3135,43.54,20241209,1.44,N,072950,500,40 억,,171795,N,N,0,N,00,N 20250318,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,-5,5,-0.11,49076380,11007,71.41,4415,4545,4415,5850,3150,4500,4458.65,2.12,0,704,4596,4547,4476,4427,4356,4512,4392,40,1350,500,2790,5,1,8052610,362,8.99,0.51,12,0.14,500.00,8834.00,6520,20240403,-31.06,3135,20241209,43.38,4755,-5.47,20250311,3420,31.43,20250103,6520,-31.06,20240403,3135,43.38,20241209,1.47,N,072950,500,40 억,,171091,N,N,0,N,00,N 20250318,150638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,-15,5,-0.33,42773835,9602,62.29,4415,4545,4415,5850,3150,4500,4454.68,2.12,0,698,4596,4547,4476,4427,4356,4512,4392,40,1350,500,2790,5,1,8052610,361,8.97,0.51,12,0.12,500.00,8834.00,6520,20240403,-31.21,3135,20241209,43.06,4755,-5.68,20250311,3420,31.14,20250103,6520,-31.21,20240403,3135,43.06,20241209,1.47,N,072950,500,40 억,,171091,N,N,0,N,00,N 20250318,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-30,5,-0.67,30171225,6774,43.95,4415,4545,4415,5850,3150,4500,4453.97,2.12,0,1118,4596,4547,4476,4427,4356,4512,4392,40,1350,500,2790,5,1,8052610,360,8.94,0.51,12,0.08,500.00,8834.00,6520,20240403,-31.44,3135,20241209,42.58,4755,-5.99,20250311,3420,30.70,20250103,6520,-31.44,20240403,3135,42.58,20241209,1.47,N,072950,500,40 억,,171091,N,N,0,N,00,N diff --git a/072990/price/prices-20250301.csv b/072990/price/prices-20250301.csv index d4d72bd10459..a1e2cfcb8fd4 100644 --- a/072990/price/prices-20250301.csv +++ b/072990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9580,80,2,0.84,172983250,18162,55.13,9500,9600,9370,12350,6650,9500,9524.46,5.87,0,-1269,9746,9622,9426,9302,9106,9685,9365,36,2850,500,6840,10,1,7287341,698,9.48,0.84,12,0.25,1011.00,11458.00,11407,20241016,-16.02,7630,20250102,25.56,10000,-4.20,20250310,7630,25.56,20250102,11520,-16.84,20241016,7630,25.56,20250102,2.00,N,072990,500,36 억,,427589,N,N,0,N,00,N +20250319,150638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9550,50,2,0.53,170376150,17889,54.30,9500,9600,9370,12350,6650,9500,9524.07,5.87,0,-1410,9746,9622,9426,9302,9106,9685,9365,36,2850,500,6840,10,1,7287341,696,9.45,0.83,12,0.25,1011.00,11458.00,11407,20241016,-16.28,7630,20250102,25.16,10000,-4.50,20250310,7630,25.16,20250102,11520,-17.10,20241016,7630,25.16,20250102,2.00,N,072990,500,36 억,,427589,N,N,0,N,00,N +20250319,140640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9580,80,2,0.84,152896930,16061,48.76,9500,9600,9370,12350,6650,9500,9519.76,5.87,0,-280,9746,9622,9426,9302,9106,9685,9365,36,2850,500,6840,10,1,7287341,698,9.48,0.84,12,0.22,1011.00,11458.00,11407,20241016,-16.02,7630,20250102,25.56,10000,-4.20,20250310,7630,25.56,20250102,11520,-16.84,20241016,7630,25.56,20250102,2.00,N,072990,500,36 억,,427589,N,N,0,N,00,N +20250319,130639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9590,90,2,0.95,129516090,13615,41.33,9500,9600,9370,12350,6650,9500,9512.75,5.87,0,1328,9746,9622,9426,9302,9106,9685,9365,36,2850,500,6840,10,1,7287341,699,9.49,0.84,12,0.19,1011.00,11458.00,11407,20241016,-15.93,7630,20250102,25.69,10000,-4.10,20250310,7630,25.69,20250102,11520,-16.75,20241016,7630,25.69,20250102,2.00,N,072990,500,36 억,,427589,N,N,0,N,00,N +20250319,120638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9550,50,2,0.53,99739450,10498,31.87,9500,9570,9370,12350,6650,9500,9500.80,5.87,0,1476,9746,9622,9426,9302,9106,9685,9365,36,2850,500,6840,10,1,7287341,696,9.45,0.83,12,0.14,1011.00,11458.00,11407,20241016,-16.28,7630,20250102,25.16,10000,-4.50,20250310,7630,25.16,20250102,11520,-17.10,20241016,7630,25.16,20250102,2.00,N,072990,500,36 억,,427589,N,N,0,N,00,N +20250319,110638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,10,2,0.11,55482040,5852,17.76,9500,9570,9370,12350,6650,9500,9480.87,5.87,0,155,9746,9622,9426,9302,9106,9685,9365,36,2850,500,6840,10,1,7287341,693,9.41,0.83,12,0.08,1011.00,11458.00,11407,20241016,-16.63,7630,20250102,24.64,10000,-4.90,20250310,7630,24.64,20250102,11520,-17.45,20241016,7630,24.64,20250102,2.00,N,072990,500,36 억,,427589,N,N,0,N,00,N +20250319,100639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,0,3,0.00,24588280,2591,7.87,9500,9570,9410,12350,6650,9500,9489.88,5.87,0,770,9746,9622,9426,9302,9106,9685,9365,36,2850,500,6840,10,1,7287341,692,9.40,0.83,12,0.04,1011.00,11458.00,11407,20241016,-16.72,7630,20250102,24.51,10000,-5.00,20250310,7630,24.51,20250102,11520,-17.53,20241016,7630,24.51,20250102,2.00,N,072990,500,36 억,,427589,N,N,0,N,00,N +20250319,090641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9480,-20,5,-0.21,4471280,471,1.43,9500,9570,9480,12350,6650,9500,9493.16,5.87,0,260,9746,9622,9426,9302,9106,9685,9365,36,2850,500,6840,10,1,7287341,691,9.38,0.83,12,0.01,1011.00,11458.00,11407,20241016,-16.89,7630,20250102,24.25,10000,-5.20,20250310,7630,24.25,20250102,11520,-17.71,20241016,7630,24.25,20250102,2.00,N,072990,500,36 억,,427589,N,N,0,N,00,N 20250318,160635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,170,2,1.82,311008920,32942,70.06,9300,9550,9230,12120,6540,9330,9441.11,5.84,0,1710,9810,9570,9440,9200,9070,9505,9135,36,2790,500,6710,10,1,7287341,692,9.40,0.83,12,0.45,1011.00,11458.00,11407,20241016,-16.72,7630,20250102,24.51,10000,-5.00,20250310,7630,24.51,20250102,11520,-17.53,20241016,7630,24.51,20250102,1.97,N,072990,500,36 억,,425869,N,N,0,N,00,N 20250318,150638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,90,2,0.96,306595510,32477,69.07,9300,9550,9230,12120,6540,9330,9440.39,5.84,0,1779,9810,9570,9440,9200,9070,9505,9135,36,2790,500,6710,10,1,7287341,686,9.32,0.82,12,0.45,1011.00,11458.00,11407,20241016,-17.42,7630,20250102,23.46,10000,-5.80,20250310,7630,23.46,20250102,11520,-18.23,20241016,7630,23.46,20250102,1.97,N,072990,500,36 억,,425869,N,N,0,N,00,N 20250318,140637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9540,210,2,2.25,206216060,21863,46.50,9300,9550,9230,12120,6540,9330,9432.19,5.84,0,2570,9810,9570,9440,9200,9070,9505,9135,36,2790,500,6710,10,1,7287341,695,9.44,0.83,12,0.30,1011.00,11458.00,11407,20241016,-16.37,7630,20250102,25.03,10000,-4.60,20250310,7630,25.03,20250102,11520,-17.19,20241016,7630,25.03,20250102,1.97,N,072990,500,36 억,,425869,N,N,0,N,00,N diff --git a/073010/price/prices-20250301.csv b/073010/price/prices-20250301.csv index 5c65d2b02a3c..f4605c3140b4 100644 --- a/073010/price/prices-20250301.csv +++ b/073010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4330,-90,5,-2.04,734042806,168148,36.50,4445,4455,4305,5740,3095,4420,4365.44,1.09,0,-32790,4713,4566,4403,4256,4093,4640,4330,201,1320,500,3180,5,1,40191250,1740,11.28,2.42,12,0.42,384.00,1790.00,5650,20240513,-23.36,3260,20240311,32.82,5030,-13.92,20250122,4095,5.74,20250310,5650,-23.36,20240513,3340,29.64,20240909,2.30,N,073010,500,200 억,,438453,N,N,0,N,00,N +20250319,150638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,-80,5,-1.81,650778706,148926,32.33,4445,4455,4305,5740,3095,4420,4369.80,1.09,0,-32371,4713,4566,4403,4256,4093,4640,4330,201,1320,500,3180,5,1,40191250,1744,11.30,2.42,12,0.37,384.00,1790.00,5650,20240513,-23.19,3260,20240311,33.13,5030,-13.72,20250122,4095,5.98,20250310,5650,-23.19,20240513,3340,29.94,20240909,2.30,N,073010,500,200 억,,438453,N,N,0,N,00,N +20250319,140640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,-80,5,-1.81,621125051,142091,30.85,4445,4455,4305,5740,3095,4420,4371.30,1.09,0,-31733,4713,4566,4403,4256,4093,4640,4330,201,1320,500,3180,5,1,40191250,1744,11.30,2.42,12,0.35,384.00,1790.00,5650,20240513,-23.19,3260,20240311,33.13,5030,-13.72,20250122,4095,5.98,20250310,5650,-23.19,20240513,3340,29.94,20240909,2.30,N,073010,500,200 억,,438453,N,N,0,N,00,N +20250319,130639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,-70,5,-1.58,571346756,130636,28.36,4445,4455,4305,5740,3095,4420,4373.56,1.09,0,-26636,4713,4566,4403,4256,4093,4640,4330,201,1320,500,3180,5,1,40191250,1748,11.33,2.43,12,0.33,384.00,1790.00,5650,20240513,-23.01,3260,20240311,33.44,5030,-13.52,20250122,4095,6.23,20250310,5650,-23.01,20240513,3340,30.24,20240909,2.30,N,073010,500,200 억,,438453,N,N,0,N,00,N +20250319,120638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4355,-65,5,-1.47,550457186,125828,27.32,4445,4455,4305,5740,3095,4420,4374.66,1.09,0,-26258,4713,4566,4403,4256,4093,4640,4330,201,1320,500,3180,5,1,40191250,1750,11.34,2.43,12,0.31,384.00,1790.00,5650,20240513,-22.92,3260,20240311,33.59,5030,-13.42,20250122,4095,6.35,20250310,5650,-22.92,20240513,3340,30.39,20240909,2.30,N,073010,500,200 억,,438453,N,N,0,N,00,N +20250319,110638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4330,-90,5,-2.04,523095873,119521,25.95,4445,4455,4305,5740,3095,4420,4376.58,1.09,0,-22541,4713,4566,4403,4256,4093,4640,4330,201,1320,500,3180,5,1,40191250,1740,11.28,2.42,12,0.30,384.00,1790.00,5650,20240513,-23.36,3260,20240311,32.82,5030,-13.92,20250122,4095,5.74,20250310,5650,-23.36,20240513,3340,29.64,20240909,2.30,N,073010,500,200 억,,438453,N,N,0,N,00,N +20250319,100639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,-80,5,-1.81,382440935,86946,18.87,4445,4455,4340,5740,3095,4420,4398.59,1.09,0,-19929,4713,4566,4403,4256,4093,4640,4330,201,1320,500,3180,5,1,40191250,1744,11.30,2.42,12,0.22,384.00,1790.00,5650,20240513,-23.19,3260,20240311,33.13,5030,-13.72,20250122,4095,5.98,20250310,5650,-23.19,20240513,3340,29.94,20240909,2.30,N,073010,500,200 억,,438453,N,N,0,N,00,N +20250319,090641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,5,2,0.11,58647250,13250,2.88,4445,4445,4410,5740,3095,4420,4426.23,1.09,0,-7026,4713,4566,4403,4256,4093,4640,4330,201,1320,500,3180,5,1,40191250,1778,11.52,2.47,12,0.03,384.00,1790.00,5650,20240513,-21.68,3260,20240311,35.74,5030,-12.03,20250122,4095,8.06,20250310,5650,-21.68,20240513,3340,32.49,20240909,2.30,N,073010,500,200 억,,438453,N,N,0,N,00,N 20250318,160636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,180,2,4.25,2018869335,458116,296.29,4240,4550,4240,5510,2970,4240,4406.90,0.81,0,117555,4343,4291,4238,4186,4133,4265,4160,201,1270,500,3050,5,1,40191250,1776,11.51,2.47,12,1.14,384.00,1790.00,5650,20240513,-21.77,3260,20240311,35.58,5030,-12.13,20250122,4095,7.94,20250310,5650,-21.77,20240513,3340,32.34,20240909,2.32,N,073010,500,200 억,,326320,N,N,0,N,00,N 20250318,150639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,175,2,4.13,1935354255,439248,284.09,4240,4550,4240,5510,2970,4240,4406.06,0.81,0,110421,4343,4291,4238,4186,4133,4265,4160,201,1270,500,3050,5,1,40191250,1774,11.50,2.47,12,1.09,384.00,1790.00,5650,20240513,-21.86,3260,20240311,35.43,5030,-12.23,20250122,4095,7.81,20250310,5650,-21.86,20240513,3340,32.19,20240909,2.32,N,073010,500,200 억,,326320,N,N,0,N,00,N 20250318,140637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,175,2,4.13,1854244630,420830,272.18,4240,4550,4240,5510,2970,4240,4406.16,0.81,0,100553,4343,4291,4238,4186,4133,4265,4160,201,1270,500,3050,5,1,40191250,1774,11.50,2.47,12,1.05,384.00,1790.00,5650,20240513,-21.86,3260,20240311,35.43,5030,-12.23,20250122,4095,7.81,20250310,5650,-21.86,20240513,3340,32.19,20240909,2.32,N,073010,500,200 억,,326320,N,N,0,N,00,N diff --git a/073110/price/prices-20250301.csv b/073110/price/prices-20250301.csv index 613367c55904..7bb37b15a6ee 100644 --- a/073110/price/prices-20250301.csv +++ b/073110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,130,2,2.17,19118230,3170,22.74,5940,6130,5940,7800,4200,6000,6030.67,1.00,0,-375,6066,6032,5996,5962,5926,6050,5980,45,1800,500,3840,10,1,8895755,545,-4.18,0.49,12,0.04,-1468.00,12466.00,9200,20240529,-33.37,5670,20240412,8.11,7700,-20.39,20250203,5940,3.20,20250319,9200,-33.37,20240529,5670,8.11,20240412,0.55,N,073110,500,45 억,,88533,N,N,0,N,00,N +20250319,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,110,2,1.83,17622930,2926,20.99,5940,6120,5940,7800,4200,6000,6022.87,1.00,0,-374,6066,6032,5996,5962,5926,6050,5980,45,1800,500,3840,10,1,8895755,544,-4.16,0.49,12,0.03,-1468.00,12466.00,9200,20240529,-33.59,5670,20240412,7.76,7700,-20.65,20250203,5940,2.86,20250319,9200,-33.59,20240529,5670,7.76,20240412,0.55,N,073110,500,45 억,,88533,N,N,0,N,00,N +20250319,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,110,2,1.83,14394220,2395,17.18,5940,6120,5940,7800,4200,6000,6010.11,1.00,0,-168,6066,6032,5996,5962,5926,6050,5980,45,1800,500,3840,10,1,8895755,544,-4.16,0.49,12,0.03,-1468.00,12466.00,9200,20240529,-33.59,5670,20240412,7.76,7700,-20.65,20250203,5940,2.86,20250319,9200,-33.59,20240529,5670,7.76,20240412,0.55,N,073110,500,45 억,,88533,N,N,0,N,00,N +20250319,130639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,30,2,0.50,10862590,1812,13.00,5940,6060,5940,7800,4200,6000,5994.81,1.00,0,-140,6066,6032,5996,5962,5926,6050,5980,45,1800,500,3840,10,1,8895755,536,-4.11,0.48,12,0.02,-1468.00,12466.00,9200,20240529,-34.46,5670,20240412,6.35,7700,-21.69,20250203,5940,1.52,20250319,9200,-34.46,20240529,5670,6.35,20240412,0.55,N,073110,500,45 억,,88533,N,N,0,N,00,N +20250319,120639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,30,2,0.50,10021780,1673,12.00,5940,6030,5940,7800,4200,6000,5990.30,1.00,0,-137,6066,6032,5996,5962,5926,6050,5980,45,1800,500,3840,10,1,8895755,536,-4.11,0.48,12,0.02,-1468.00,12466.00,9200,20240529,-34.46,5670,20240412,6.35,7700,-21.69,20250203,5940,1.52,20250319,9200,-34.46,20240529,5670,6.35,20240412,0.55,N,073110,500,45 억,,88533,N,N,0,N,00,N +20250319,110639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,30,2,0.50,7471090,1250,8.97,5940,6030,5940,7800,4200,6000,5976.87,1.00,0,-137,6066,6032,5996,5962,5926,6050,5980,45,1800,500,3840,10,1,8895755,536,-4.11,0.48,12,0.01,-1468.00,12466.00,9200,20240529,-34.46,5670,20240412,6.35,7700,-21.69,20250203,5940,1.52,20250319,9200,-34.46,20240529,5670,6.35,20240412,0.55,N,073110,500,45 억,,88533,N,N,0,N,00,N +20250319,100640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,-10,5,-0.17,4722420,793,5.69,5940,6010,5940,7800,4200,6000,5955.13,1.00,0,-100,6066,6032,5996,5962,5926,6050,5980,45,1800,500,3840,10,1,8895755,533,-4.08,0.48,12,0.01,-1468.00,12466.00,9200,20240529,-34.89,5670,20240412,5.64,7700,-22.21,20250203,5940,0.84,20250319,9200,-34.89,20240529,5670,5.64,20240412,0.55,N,073110,500,45 억,,88533,N,N,0,N,00,N +20250319,090641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-30,5,-0.50,3546210,597,4.28,5940,5970,5940,7800,4200,6000,5940.05,1.00,0,-86,6066,6032,5996,5962,5926,6050,5980,45,1800,500,3840,10,1,8895755,531,-4.07,0.48,12,0.01,-1468.00,12466.00,9200,20240529,-35.11,5670,20240412,5.29,7700,-22.47,20250203,5940,0.51,20250319,9200,-35.11,20240529,5670,5.29,20240412,0.55,N,073110,500,45 억,,88533,N,N,0,N,00,N 20250318,160636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-10,5,-0.17,83551330,13937,312.56,5960,6030,5960,7810,4210,6010,5994.93,0.99,0,149,6163,6086,6013,5936,5863,6125,5975,45,1800,500,3840,10,1,8895755,534,-4.09,0.48,12,0.16,-1468.00,12466.00,9200,20240529,-34.78,5670,20240412,5.82,7700,-22.08,20250203,5940,1.01,20250317,9200,-34.78,20240529,5670,5.82,20240412,0.55,N,073110,500,45 억,,88384,N,N,0,N,00,N 20250318,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,-50,5,-0.83,82681330,13792,309.31,5960,6030,5960,7810,4210,6010,5994.88,0.99,0,149,6163,6086,6013,5936,5863,6125,5975,45,1800,500,3840,10,1,8895755,530,-4.06,0.48,12,0.16,-1468.00,12466.00,9200,20240529,-35.22,5670,20240412,5.11,7700,-22.60,20250203,5940,0.34,20250317,9200,-35.22,20240529,5670,5.11,20240412,0.55,N,073110,500,45 억,,88384,N,N,0,N,00,N 20250318,140637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-10,5,-0.17,70583790,11767,263.89,5960,6030,5960,7810,4210,6010,5998.45,0.99,0,81,6163,6086,6013,5936,5863,6125,5975,45,1800,500,3840,10,1,8895755,534,-4.09,0.48,12,0.13,-1468.00,12466.00,9200,20240529,-34.78,5670,20240412,5.82,7700,-22.08,20250203,5940,1.01,20250317,9200,-34.78,20240529,5670,5.82,20240412,0.55,N,073110,500,45 억,,88384,N,N,0,N,00,N diff --git a/073190/price/prices-20250301.csv b/073190/price/prices-20250301.csv index 644c78db3abf..9bcba1e1f2f0 100644 --- a/073190/price/prices-20250301.csv +++ b/073190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,115,2,4.75,916427286,365486,89.61,2460,2585,2425,3145,1695,2420,2507.40,0.32,0,-1369,2553,2486,2388,2321,2223,2520,2355,60,725,500,1690,5,1,11968040,303,-8.05,1.52,12,3.05,-315.00,1669.00,4105,20250224,-38.25,1855,20241209,36.66,4105,-38.25,20250224,1873,35.34,20250110,4105,-38.25,20250224,1855,36.66,20241209,0.07,N,073190,500,59 억,,38065,N,N,0,N,00,N +20250319,150639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2510,90,2,3.72,898784871,358491,87.89,2460,2585,2425,3145,1695,2420,2507.13,0.32,0,1441,2553,2486,2388,2321,2223,2520,2355,60,725,500,1690,5,1,11968040,300,-7.97,1.50,12,3.00,-315.00,1669.00,4105,20250224,-38.86,1855,20241209,35.31,4105,-38.86,20250224,1873,34.01,20250110,4105,-38.86,20250224,1855,35.31,20241209,0.07,N,073190,500,59 억,,38065,N,N,0,N,00,N +20250319,140641,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2525,105,2,4.34,817640736,326346,80.01,2460,2585,2425,3145,1695,2420,2505.44,0.32,0,355,2553,2486,2388,2321,2223,2520,2355,60,725,500,1690,5,1,11968040,302,-8.02,1.51,12,2.73,-315.00,1669.00,4105,20250224,-38.49,1855,20241209,36.12,4105,-38.49,20250224,1873,34.81,20250110,4105,-38.49,20250224,1855,36.12,20241209,0.07,N,073190,500,59 억,,38065,N,N,0,N,00,N +20250319,130639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2495,75,2,3.10,756283088,301771,73.99,2460,2585,2425,3145,1695,2420,2506.15,0.32,0,-777,2553,2486,2388,2321,2223,2520,2355,60,725,500,1690,5,1,11968040,299,-7.92,1.49,12,2.52,-315.00,1669.00,4105,20250224,-39.22,1855,20241209,34.50,4105,-39.22,20250224,1873,33.21,20250110,4105,-39.22,20250224,1855,34.50,20241209,0.07,N,073190,500,59 억,,38065,N,N,0,N,00,N +20250319,120639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2515,95,2,3.93,690862473,275640,67.58,2460,2585,2425,3145,1695,2420,2506.39,0.32,0,-774,2553,2486,2388,2321,2223,2520,2355,60,725,500,1690,5,1,11968040,301,-7.98,1.51,12,2.30,-315.00,1669.00,4105,20250224,-38.73,1855,20241209,35.58,4105,-38.73,20250224,1873,34.28,20250110,4105,-38.73,20250224,1855,35.58,20241209,0.07,N,073190,500,59 억,,38065,N,N,0,N,00,N +20250319,110639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2440,20,2,0.83,493627621,197110,48.33,2460,2585,2425,3145,1695,2420,2504.33,0.32,0,10166,2553,2486,2388,2321,2223,2520,2355,60,725,500,1690,5,1,11968040,292,-7.75,1.46,12,1.65,-315.00,1669.00,4105,20250224,-40.56,1855,20241209,31.54,4105,-40.56,20250224,1873,30.27,20250110,4105,-40.56,20250224,1855,31.54,20241209,0.07,N,073190,500,59 억,,38065,N,N,0,N,00,N +20250319,100640,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2515,95,2,3.93,339633526,135085,33.12,2460,2585,2435,3145,1695,2420,2514.22,0.32,0,17425,2553,2486,2388,2321,2223,2520,2355,60,725,500,1690,5,1,11968040,301,-7.98,1.51,12,1.13,-315.00,1669.00,4105,20250224,-38.73,1855,20241209,35.58,4105,-38.73,20250224,1873,34.28,20250110,4105,-38.73,20250224,1855,35.58,20241209,0.07,N,073190,500,59 억,,38065,N,N,0,N,00,N +20250319,090642,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2515,95,2,3.93,90348769,36113,8.85,2460,2570,2435,3145,1695,2420,2501.84,0.32,0,2043,2553,2486,2388,2321,2223,2520,2355,60,725,500,1690,5,1,11968040,301,-7.98,1.51,12,0.30,-315.00,1669.00,4105,20250224,-38.73,1855,20241209,35.58,4105,-38.73,20250224,1873,34.28,20250110,4105,-38.73,20250224,1855,35.58,20241209,0.07,N,073190,500,59 억,,38065,N,N,0,N,00,N 20250318,160636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2420,-30,5,-1.22,947295821,399784,22.25,2415,2455,2290,3185,1715,2450,2368.81,0.28,0,5038,2973,2711,2508,2246,2043,2610,2145,60,735,500,1710,5,1,11968040,290,-7.68,1.45,12,3.34,-315.00,1669.00,4105,20250224,-41.05,1855,20241209,30.46,4105,-41.05,20250224,1873,29.20,20250110,4105,-41.05,20250224,1855,30.46,20241209,0.05,N,073190,500,59 억,,33730,N,N,0,N,00,N 20250318,150639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2425,-25,5,-1.02,880874121,372275,20.72,2415,2455,2290,3185,1715,2450,2366.04,0.28,0,4198,2973,2711,2508,2246,2043,2610,2145,60,735,500,1710,5,1,11968040,290,-7.70,1.45,12,3.11,-315.00,1669.00,4105,20250224,-40.93,1855,20241209,30.73,4105,-40.93,20250224,1873,29.47,20250110,4105,-40.93,20250224,1855,30.73,20241209,0.05,N,073190,500,59 억,,33730,N,N,0,N,00,N 20250318,140637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2415,-35,5,-1.43,801684071,339286,18.89,2415,2455,2290,3185,1715,2450,2362.69,0.28,0,40,2973,2711,2508,2246,2043,2610,2145,60,735,500,1710,5,1,11968040,289,-7.67,1.45,12,2.83,-315.00,1669.00,4105,20250224,-41.17,1855,20241209,30.19,4105,-41.17,20250224,1873,28.94,20250110,4105,-41.17,20250224,1855,30.19,20241209,0.05,N,073190,500,59 억,,33730,N,N,0,N,00,N diff --git a/073240/price/prices-20250301.csv b/073240/price/prices-20250301.csv index 2dd719130b25..4adc9ab9014d 100644 --- a/073240/price/prices-20250301.csv +++ b/073240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160638,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4950,50,2,1.02,941297004,191220,46.86,4910,4950,4880,6370,3430,4900,4922.59,8.28,0,36749,5096,4997,4941,4842,4786,4970,4815,14363,1470,5000,3620,5,1,287260287,14219,9.02,1.12,12,0.07,549.00,4401.00,8360,20240507,-40.79,4070,20241023,21.62,5390,-8.16,20250131,4610,7.38,20250110,8360,-40.79,20240507,4070,21.62,20241023,0.20,N,073240,5000,14363 억,,23777081,N,N,7035,N,00,N +20250319,150639,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4915,15,2,0.31,780136130,158606,38.87,4910,4950,4880,6370,3430,4900,4918.71,8.28,0,32070,5096,4997,4941,4842,4786,4970,4815,14363,1470,5000,3620,5,1,287260287,14119,8.95,1.12,12,0.06,549.00,4401.00,8360,20240507,-41.21,4070,20241023,20.76,5390,-8.81,20250131,4610,6.62,20250110,8360,-41.21,20240507,4070,20.76,20241023,0.20,N,073240,5000,14363 억,,23777081,N,N,7650,N,00,N +20250319,140641,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4915,15,2,0.31,567005950,115290,28.26,4910,4950,4880,6370,3430,4900,4918.08,8.28,0,17186,5096,4997,4941,4842,4786,4970,4815,14363,1470,5000,3620,5,1,287260287,14119,8.95,1.12,12,0.04,549.00,4401.00,8360,20240507,-41.21,4070,20241023,20.76,5390,-8.81,20250131,4610,6.62,20250110,8360,-41.21,20240507,4070,20.76,20241023,0.20,N,073240,5000,14363 억,,23777081,N,N,7650,N,00,N +20250319,130640,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4925,25,2,0.51,488597675,99364,24.35,4910,4950,4880,6370,3430,4900,4917.25,8.28,0,9090,5096,4997,4941,4842,4786,4970,4815,14363,1470,5000,3620,5,1,287260287,14148,8.97,1.12,12,0.03,549.00,4401.00,8360,20240507,-41.09,4070,20241023,21.01,5390,-8.63,20250131,4610,6.83,20250110,8360,-41.09,20240507,4070,21.01,20241023,0.20,N,073240,5000,14363 억,,23777081,N,N,7650,N,00,N +20250319,120639,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4925,25,2,0.51,429068314,87281,21.39,4910,4950,4880,6370,3430,4900,4915.94,8.28,0,6783,5096,4997,4941,4842,4786,4970,4815,14363,1470,5000,3620,5,1,287260287,14148,8.97,1.12,12,0.03,549.00,4401.00,8360,20240507,-41.09,4070,20241023,21.01,5390,-8.63,20250131,4610,6.83,20250110,8360,-41.09,20240507,4070,21.01,20241023,0.20,N,073240,5000,14363 억,,23777081,N,N,7650,N,00,N +20250319,110639,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4905,5,2,0.10,339781244,69104,16.94,4910,4950,4880,6370,3430,4900,4916.95,8.28,0,7831,5096,4997,4941,4842,4786,4970,4815,14363,1470,5000,3620,5,1,287260287,14090,8.93,1.11,12,0.02,549.00,4401.00,8360,20240507,-41.33,4070,20241023,20.52,5390,-9.00,20250131,4610,6.40,20250110,8360,-41.33,20240507,4070,20.52,20241023,0.20,N,073240,5000,14363 억,,23777081,N,N,7650,N,00,N +20250319,100640,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4930,30,2,0.61,197866459,40243,9.86,4910,4950,4880,6370,3430,4900,4916.79,8.28,0,-3499,5096,4997,4941,4842,4786,4970,4815,14363,1470,5000,3620,5,1,287260287,14162,8.98,1.12,12,0.01,549.00,4401.00,8360,20240507,-41.03,4070,20241023,21.13,5390,-8.53,20250131,4610,6.94,20250110,8360,-41.03,20240507,4070,21.13,20241023,0.20,N,073240,5000,14363 억,,23777081,N,N,7650,N,00,N +20250319,090642,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4910,10,2,0.20,52306210,10687,2.62,4910,4910,4880,6370,3430,4900,4894.38,8.28,0,2706,5096,4997,4941,4842,4786,4970,4815,14363,1470,5000,3620,5,1,287260287,14104,8.94,1.12,12,0.00,549.00,4401.00,8360,20240507,-41.27,4070,20241023,20.64,5390,-8.91,20250131,4610,6.51,20250110,8360,-41.27,20240507,4070,20.64,20241023,0.20,N,073240,5000,14363 억,,23777081,N,N,7650,N,00,N 20250318,160636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4900,-65,5,-1.31,2006013754,405373,215.37,4995,5040,4885,6450,3480,4965,4948.57,8.26,0,57021,5031,4997,4931,4897,4831,5015,4915,14363,1485,5000,3670,5,1,287260287,14076,8.93,1.11,12,0.14,549.00,4401.00,8360,20240507,-41.39,4070,20241023,20.39,5390,-9.09,20250131,4610,6.29,20250110,8360,-41.39,20240507,4070,20.39,20241023,0.20,N,073240,5000,14363 억,,23740318,N,N,7650,N,00,N 20250318,150639,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4895,-70,5,-1.41,1733082408,349624,185.75,4995,5040,4885,6450,3480,4965,4956.99,8.26,0,79523,5031,4997,4931,4897,4831,5015,4915,14363,1485,5000,3670,5,1,287260287,14061,8.92,1.11,12,0.12,549.00,4401.00,8360,20240507,-41.45,4070,20241023,20.27,5390,-9.18,20250131,4610,6.18,20250110,8360,-41.45,20240507,4070,20.27,20241023,0.20,N,073240,5000,14363 억,,23740318,N,N,0,N,00,N 20250318,140638,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4915,-50,5,-1.01,1382254832,278062,147.73,4995,5040,4910,6450,3480,4965,4971.03,8.26,0,90983,5031,4997,4931,4897,4831,5015,4915,14363,1485,5000,3670,5,1,287260287,14119,8.95,1.12,12,0.10,549.00,4401.00,8360,20240507,-41.21,4070,20241023,20.76,5390,-8.81,20250131,4610,6.62,20250110,8360,-41.21,20240507,4070,20.76,20241023,0.20,N,073240,5000,14363 억,,23740318,N,N,0,N,00,N diff --git a/073490/price/prices-20250301.csv b/073490/price/prices-20250301.csv index 70bf28db28e6..848baa16610e 100644 --- a/073490/price/prices-20250301.csv +++ b/073490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21150,-50,5,-0.24,575183650,27400,26.21,20900,21500,20800,27550,14850,21200,20992.10,3.30,0,1892,23400,22300,21350,20250,19300,22850,20800,38,6350,500,15680,50,1,7603846,1608,14.79,0.97,12,0.36,1430.00,21824.00,30350,20240328,-30.31,15250,20240906,38.69,23900,-11.51,20250207,19350,9.30,20250311,30350,-30.31,20240328,15250,38.69,20240906,2.00,N,073490,500,38 억,,251194,N,N,19,N,00,N +20250319,150640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20850,-350,5,-1.65,552886850,26341,25.20,20900,21500,20800,27550,14850,21200,20989.59,3.30,0,2323,23400,22300,21350,20250,19300,22850,20800,38,6350,500,15680,50,1,7603846,1585,14.58,0.96,12,0.35,1430.00,21824.00,30350,20240328,-31.30,15250,20240906,36.72,23900,-12.76,20250207,19350,7.75,20250311,30350,-31.30,20240328,15250,36.72,20240906,2.00,N,073490,500,38 억,,251194,N,N,12,N,00,N +20250319,140641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20900,-300,5,-1.42,475341225,22624,21.65,20900,21500,20800,27550,14850,21200,21010.49,3.30,0,3353,23400,22300,21350,20250,19300,22850,20800,38,6350,500,15680,50,1,7603846,1589,14.62,0.96,12,0.30,1430.00,21824.00,30350,20240328,-31.14,15250,20240906,37.05,23900,-12.55,20250207,19350,8.01,20250311,30350,-31.14,20240328,15250,37.05,20240906,2.00,N,073490,500,38 억,,251194,N,N,12,N,00,N +20250319,130640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21000,-200,5,-0.94,411524300,19577,18.73,20900,21500,20800,27550,14850,21200,21020.81,3.30,0,4793,23400,22300,21350,20250,19300,22850,20800,38,6350,500,15680,50,1,7603846,1597,14.69,0.96,12,0.26,1430.00,21824.00,30350,20240328,-30.81,15250,20240906,37.70,23900,-12.13,20250207,19350,8.53,20250311,30350,-30.81,20240328,15250,37.70,20240906,2.00,N,073490,500,38 억,,251194,N,N,12,N,00,N +20250319,120640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20950,-250,5,-1.18,401765775,19112,18.29,20900,21500,20800,27550,14850,21200,21021.65,3.30,0,5081,23400,22300,21350,20250,19300,22850,20800,38,6350,500,15680,50,1,7603846,1593,14.65,0.96,12,0.25,1430.00,21824.00,30350,20240328,-30.97,15250,20240906,37.38,23900,-12.34,20250207,19350,8.27,20250311,30350,-30.97,20240328,15250,37.38,20240906,2.00,N,073490,500,38 억,,251194,N,N,12,N,00,N +20250319,110639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20950,-250,5,-1.18,367403075,17471,16.72,20900,21500,20800,27550,14850,21200,21029.31,3.30,0,4796,23400,22300,21350,20250,19300,22850,20800,38,6350,500,15680,50,1,7603846,1593,14.65,0.96,12,0.23,1430.00,21824.00,30350,20240328,-30.97,15250,20240906,37.38,23900,-12.34,20250207,19350,8.27,20250311,30350,-30.97,20240328,15250,37.38,20240906,2.00,N,073490,500,38 억,,251194,N,N,12,N,00,N +20250319,100640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20950,-250,5,-1.18,284333525,13497,12.91,20900,21500,20850,27550,14850,21200,21066.42,3.30,0,4599,23400,22300,21350,20250,19300,22850,20800,38,6350,500,15680,50,1,7603846,1593,14.65,0.96,12,0.18,1430.00,21824.00,30350,20240328,-30.97,15250,20240906,37.38,23900,-12.34,20250207,19350,8.27,20250311,30350,-30.97,20240328,15250,37.38,20240906,2.00,N,073490,500,38 억,,251194,N,N,12,N,00,N +20250319,090642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21250,50,2,0.24,43001200,2046,1.96,20900,21500,20850,27550,14850,21200,21017.20,3.30,0,-406,23400,22300,21350,20250,19300,22850,20800,38,6350,500,15680,50,1,7603846,1616,14.86,0.97,12,0.03,1430.00,21824.00,30350,20240328,-29.98,15250,20240906,39.34,23900,-11.09,20250207,19350,9.82,20250311,30350,-29.98,20240328,15250,39.34,20240906,2.00,N,073490,500,38 억,,251194,N,N,12,N,00,N 20250318,160637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21200,800,2,3.92,2249453375,104410,698.96,20700,22450,20400,26500,14300,20400,21544.43,3.21,0,6841,20866,20632,20416,20182,19966,20750,20300,38,6100,500,15090,50,1,7603846,1612,14.83,0.97,12,1.37,1430.00,21824.00,30350,20240328,-30.15,15250,20240906,39.02,23900,-11.30,20250207,19350,9.56,20250311,30350,-30.15,20240328,15250,39.02,20240906,1.95,N,073490,500,38 억,,244226,N,N,12,N,00,N 20250318,150640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21100,700,2,3.43,2192499375,101712,680.89,20700,22450,20400,26500,14300,20400,21555.96,3.21,0,7187,20866,20632,20416,20182,19966,20750,20300,38,6100,500,15090,50,1,7603846,1604,14.76,0.97,12,1.34,1430.00,21824.00,30350,20240328,-30.48,15250,20240906,38.36,23900,-11.72,20250207,19350,9.04,20250311,30350,-30.48,20240328,15250,38.36,20240906,1.95,N,073490,500,38 억,,244226,N,N,0,N,00,N 20250318,140638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21150,750,2,3.68,2097824125,97231,650.90,20700,22450,20400,26500,14300,20400,21575.67,3.21,0,6276,20866,20632,20416,20182,19966,20750,20300,38,6100,500,15090,50,1,7603846,1608,14.79,0.97,12,1.28,1430.00,21824.00,30350,20240328,-30.31,15250,20240906,38.69,23900,-11.51,20250207,19350,9.30,20250311,30350,-30.31,20240328,15250,38.69,20240906,1.95,N,073490,500,38 억,,244226,N,N,0,N,00,N diff --git a/073540/price/prices-20250301.csv b/073540/price/prices-20250301.csv index 79e07441e546..8fccbb89ba34 100644 --- a/073540/price/prices-20250301.csv +++ b/073540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1466,0,3,0.00,50190240,34139,150.08,1466,1483,1465,1905,1027,1466,1470.17,1.89,0,-438,1524,1494,1480,1450,1436,1488,1444,57,439,500,990,1,1,11400000,167,8.38,0.29,12,0.30,175.00,5098.00,2300,20240311,-36.26,1021,20240805,43.58,1552,-5.54,20250214,1326,10.56,20250102,2250,-34.84,20240321,1021,43.58,20240805,0.00,N,073540,500,57 억,,214893,N,N,0,N,00,N +20250319,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1474,8,2,0.55,37808099,25753,113.21,1466,1483,1465,1905,1027,1466,1468.10,1.89,0,165,1524,1494,1480,1450,1436,1488,1444,57,439,500,990,1,1,11400000,168,8.42,0.29,12,0.23,175.00,5098.00,2300,20240311,-35.91,1021,20240805,44.37,1552,-5.03,20250214,1326,11.16,20250102,2250,-34.49,20240321,1021,44.37,20240805,0.00,N,073540,500,57 억,,214893,N,N,0,N,00,N +20250319,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1466,0,3,0.00,23783505,16207,71.25,1466,1483,1465,1905,1027,1466,1467.48,1.89,0,307,1524,1494,1480,1450,1436,1488,1444,57,439,500,990,1,1,11400000,167,8.38,0.29,12,0.14,175.00,5098.00,2300,20240311,-36.26,1021,20240805,43.58,1552,-5.54,20250214,1326,10.56,20250102,2250,-34.84,20240321,1021,43.58,20240805,0.00,N,073540,500,57 억,,214893,N,N,0,N,00,N +20250319,130640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,3,2,0.20,21945868,14955,65.74,1466,1483,1465,1905,1027,1466,1467.46,1.89,0,305,1524,1494,1480,1450,1436,1488,1444,57,439,500,990,1,1,11400000,167,8.39,0.29,12,0.13,175.00,5098.00,2300,20240311,-36.13,1021,20240805,43.88,1552,-5.35,20250214,1326,10.78,20250102,2250,-34.71,20240321,1021,43.88,20240805,0.00,N,073540,500,57 억,,214893,N,N,0,N,00,N +20250319,120640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1478,12,2,0.82,10219255,6963,30.61,1466,1483,1465,1905,1027,1466,1467.65,1.89,0,305,1524,1494,1480,1450,1436,1488,1444,57,439,500,990,1,1,11400000,168,8.45,0.29,12,0.06,175.00,5098.00,2300,20240311,-35.74,1021,20240805,44.76,1552,-4.77,20250214,1326,11.46,20250102,2250,-34.31,20240321,1021,44.76,20240805,0.00,N,073540,500,57 억,,214893,N,N,0,N,00,N +20250319,110640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,3,2,0.20,5804219,3959,17.40,1466,1469,1465,1905,1027,1466,1466.08,1.89,0,-16,1524,1494,1480,1450,1436,1488,1444,57,439,500,990,1,1,11400000,167,8.39,0.29,12,0.03,175.00,5098.00,2300,20240311,-36.13,1021,20240805,43.88,1552,-5.35,20250214,1326,10.78,20250102,2250,-34.71,20240321,1021,43.88,20240805,0.00,N,073540,500,57 억,,214893,N,N,0,N,00,N +20250319,100641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1468,2,2,0.14,5792467,3951,17.37,1466,1468,1465,1905,1027,1466,1466.08,1.89,0,-16,1524,1494,1480,1450,1436,1488,1444,57,439,500,990,1,1,11400000,167,8.39,0.29,12,0.03,175.00,5098.00,2300,20240311,-36.17,1021,20240805,43.78,1552,-5.41,20250214,1326,10.71,20250102,2250,-34.76,20240321,1021,43.78,20240805,0.00,N,073540,500,57 억,,214893,N,N,0,N,00,N +20250319,090642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1466,0,3,0.00,2449685,1671,7.35,1466,1466,1465,1905,1027,1466,1466.00,1.89,0,-204,1524,1494,1480,1450,1436,1488,1444,57,439,500,990,1,1,11400000,167,8.38,0.29,12,0.01,175.00,5098.00,2300,20240311,-36.26,1021,20240805,43.58,1552,-5.54,20250214,1326,10.56,20250102,2250,-34.84,20240321,1021,43.58,20240805,0.00,N,073540,500,57 억,,214893,N,N,0,N,00,N 20250318,160637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1466,-14,5,-0.95,33548051,22747,52.55,1480,1510,1466,1924,1036,1480,1474.83,1.88,0,833,1542,1510,1490,1458,1438,1501,1449,57,444,500,1000,1,1,11400000,167,8.38,0.29,12,0.20,175.00,5098.00,2300,20240306,-36.26,1021,20240805,43.58,1552,-5.54,20250214,1326,10.56,20250102,2255,-34.99,20240318,1021,43.58,20240805,0.00,N,073540,500,57 억,,214060,N,N,0,N,00,N 20250318,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1467,-13,5,-0.88,29507472,19991,46.18,1480,1510,1467,1924,1036,1480,1476.04,1.88,0,1251,1542,1510,1490,1458,1438,1501,1449,57,444,500,1000,1,1,11400000,167,8.38,0.29,12,0.18,175.00,5098.00,2300,20240306,-36.22,1021,20240805,43.68,1552,-5.48,20250214,1326,10.63,20250102,2255,-34.94,20240318,1021,43.68,20240805,0.00,N,073540,500,57 억,,214060,N,N,0,N,00,N 20250318,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1496,16,2,1.08,20292929,13731,31.72,1480,1510,1470,1924,1036,1480,1477.89,1.88,0,1221,1542,1510,1490,1458,1438,1501,1449,57,444,500,1000,1,1,11400000,171,8.55,0.29,12,0.12,175.00,5098.00,2300,20240306,-34.96,1021,20240805,46.52,1552,-3.61,20250214,1326,12.82,20250102,2255,-33.66,20240318,1021,46.52,20240805,0.00,N,073540,500,57 억,,214060,N,N,0,N,00,N diff --git a/073560/price/prices-20250301.csv b/073560/price/prices-20250301.csv index cd9777d44b83..0e480d0e09dc 100644 --- a/073560/price/prices-20250301.csv +++ b/073560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160639,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1319,-1,5,-0.08,72317516,54676,68.90,1320,1334,1317,1716,924,1320,1322.66,1.36,0,3117,1344,1331,1323,1310,1302,1328,1307,346,396,500,950,1,1,69237643,913,59.95,0.36,12,0.08,22.00,3625.00,1685,20240618,-21.72,1137,20240805,16.01,1345,-1.93,20250221,1244,6.03,20250102,1685,-21.72,20240618,1137,16.01,20240805,2.24,N,073560,500,346 억,,938562,N,N,0,N,00,N +20250319,150640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1319,-1,5,-0.08,64895451,49049,61.81,1320,1334,1317,1716,924,1320,1323.07,1.36,0,3117,1344,1331,1323,1310,1302,1328,1307,346,396,500,950,1,1,69237643,913,59.95,0.36,12,0.07,22.00,3625.00,1685,20240618,-21.72,1137,20240805,16.01,1345,-1.93,20250221,1244,6.03,20250102,1685,-21.72,20240618,1137,16.01,20240805,2.24,N,073560,500,346 억,,938562,N,N,0,N,00,N +20250319,140642,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1322,2,2,0.15,42939030,32402,40.83,1320,1334,1317,1716,924,1320,1325.20,1.36,0,1591,1344,1331,1323,1310,1302,1328,1307,346,396,500,950,1,1,69237643,915,60.09,0.36,12,0.05,22.00,3625.00,1685,20240618,-21.54,1137,20240805,16.27,1345,-1.71,20250221,1244,6.27,20250102,1685,-21.54,20240618,1137,16.27,20240805,2.24,N,073560,500,346 억,,938562,N,N,0,N,00,N +20250319,130640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1319,-1,5,-0.08,38972233,29393,37.04,1320,1334,1318,1716,924,1320,1325.90,1.36,0,834,1344,1331,1323,1310,1302,1328,1307,346,396,500,950,1,1,69237643,913,59.95,0.36,12,0.04,22.00,3625.00,1685,20240618,-21.72,1137,20240805,16.01,1345,-1.93,20250221,1244,6.03,20250102,1685,-21.72,20240618,1137,16.01,20240805,2.24,N,073560,500,346 억,,938562,N,N,0,N,00,N +20250319,120640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1320,0,3,0.00,37035953,27925,35.19,1320,1334,1320,1716,924,1320,1326.27,1.36,0,459,1344,1331,1323,1310,1302,1328,1307,346,396,500,950,1,1,69237643,914,60.00,0.36,12,0.04,22.00,3625.00,1685,20240618,-21.66,1137,20240805,16.09,1345,-1.86,20250221,1244,6.11,20250102,1685,-21.66,20240618,1137,16.09,20240805,2.24,N,073560,500,346 억,,938562,N,N,0,N,00,N +20250319,110640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1322,2,2,0.15,35663438,26886,33.88,1320,1334,1320,1716,924,1320,1326.47,1.36,0,458,1344,1331,1323,1310,1302,1328,1307,346,396,500,950,1,1,69237643,915,60.09,0.36,12,0.04,22.00,3625.00,1685,20240618,-21.54,1137,20240805,16.27,1345,-1.71,20250221,1244,6.27,20250102,1685,-21.54,20240618,1137,16.27,20240805,2.24,N,073560,500,346 억,,938562,N,N,0,N,00,N +20250319,100641,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1324,4,2,0.30,28949800,21817,27.49,1320,1334,1320,1716,924,1320,1326.94,1.36,0,329,1344,1331,1323,1310,1302,1328,1307,346,396,500,950,1,1,69237643,917,60.18,0.37,12,0.03,22.00,3625.00,1685,20240618,-21.42,1137,20240805,16.45,1345,-1.56,20250221,1244,6.43,20250102,1685,-21.42,20240618,1137,16.45,20240805,2.24,N,073560,500,346 억,,938562,N,N,0,N,00,N +20250319,090643,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1321,1,2,0.08,7646817,5792,7.30,1320,1334,1320,1716,924,1320,1320.24,1.36,0,585,1344,1331,1323,1310,1302,1328,1307,346,396,500,950,1,1,69237643,915,60.05,0.36,12,0.01,22.00,3625.00,1685,20240618,-21.60,1137,20240805,16.18,1345,-1.78,20250221,1244,6.19,20250102,1685,-21.60,20240618,1137,16.18,20240805,2.24,N,073560,500,346 억,,938562,N,N,0,N,00,N 20250318,160637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1320,-14,5,-1.05,104756257,79234,73.04,1335,1336,1315,1734,934,1334,1322.11,1.36,0,-2612,1343,1338,1329,1324,1315,1341,1327,346,400,500,960,1,1,69237643,914,60.00,0.36,12,0.11,22.00,3625.00,1685,20240618,-21.66,1137,20240805,16.09,1345,-1.86,20250221,1244,6.11,20250102,1685,-21.66,20240618,1137,16.09,20240805,2.21,N,073560,500,346 억,,940881,N,N,0,N,00,N 20250318,150640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1318,-16,5,-1.20,100798185,76233,70.27,1335,1336,1318,1734,934,1334,1322.24,1.36,0,-2457,1343,1338,1329,1324,1315,1341,1327,346,400,500,960,1,1,69237643,913,59.91,0.36,12,0.11,22.00,3625.00,1685,20240618,-21.78,1137,20240805,15.92,1345,-2.01,20250221,1244,5.95,20250102,1685,-21.78,20240618,1137,15.92,20240805,2.21,N,073560,500,346 억,,940881,N,N,0,N,00,N 20250318,140638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1321,-13,5,-0.97,72660298,54906,50.61,1335,1336,1320,1734,934,1334,1323.36,1.36,0,-2613,1343,1338,1329,1324,1315,1341,1327,346,400,500,960,1,1,69237643,915,60.05,0.36,12,0.08,22.00,3625.00,1685,20240618,-21.60,1137,20240805,16.18,1345,-1.78,20250221,1244,6.19,20250102,1685,-21.60,20240618,1137,16.18,20240805,2.21,N,073560,500,346 억,,940881,N,N,0,N,00,N diff --git a/073570/price/prices-20250301.csv b/073570/price/prices-20250301.csv index a3e41e36312f..36d5b0119c7e 100644 --- a/073570/price/prices-20250301.csv +++ b/073570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,839,-30,5,-3.45,790360159,937291,25.01,861,878,830,1129,609,869,843.24,4.45,0,16735,1059,963,912,816,765,938,791,181,260,500,600,1,1,36189497,304,-0.13,0.21,12,2.59,-6334.00,4066.00,8400,20240329,-90.01,754,20250217,11.27,1660,-49.46,20250103,754,11.27,20250217,8400,-90.01,20240329,754,11.27,20250217,0.06,N,073570,500,180 억,,1611840,N,N,0,N,00,N +20250319,150641,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,843,-26,5,-2.99,755238633,895580,23.89,861,878,830,1129,609,869,843.29,4.45,0,32021,1059,963,912,816,765,938,791,181,260,500,600,1,1,36189497,305,-0.13,0.21,12,2.47,-6334.00,4066.00,8400,20240329,-89.96,754,20250217,11.80,1660,-49.22,20250103,754,11.80,20250217,8400,-89.96,20240329,754,11.80,20250217,0.06,N,073570,500,180 억,,1611840,N,N,0,N,00,N +20250319,140642,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,837,-32,5,-3.68,720909025,854562,22.80,861,878,830,1129,609,869,843.60,4.45,0,30983,1059,963,912,816,765,938,791,181,260,500,600,1,1,36189497,303,-0.13,0.21,12,2.36,-6334.00,4066.00,8400,20240329,-90.04,754,20250217,11.01,1660,-49.58,20250103,754,11.01,20250217,8400,-90.04,20240329,754,11.01,20250217,0.06,N,073570,500,180 억,,1611840,N,N,0,N,00,N +20250319,130641,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,836,-33,5,-3.80,701444697,831288,22.18,861,878,830,1129,609,869,843.80,4.45,0,32745,1059,963,912,816,765,938,791,181,260,500,600,1,1,36189497,303,-0.13,0.21,12,2.30,-6334.00,4066.00,8400,20240329,-90.05,754,20250217,10.88,1660,-49.64,20250103,754,10.88,20250217,8400,-90.05,20240329,754,10.88,20250217,0.06,N,073570,500,180 억,,1611840,N,N,0,N,00,N +20250319,120640,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,836,-33,5,-3.80,638765341,756319,20.18,861,878,830,1129,609,869,844.57,4.45,0,35009,1059,963,912,816,765,938,791,181,260,500,600,1,1,36189497,303,-0.13,0.21,12,2.09,-6334.00,4066.00,8400,20240329,-90.05,754,20250217,10.88,1660,-49.64,20250103,754,10.88,20250217,8400,-90.05,20240329,754,10.88,20250217,0.06,N,073570,500,180 억,,1611840,N,N,0,N,00,N +20250319,110640,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,836,-33,5,-3.80,565682557,668653,17.84,861,878,830,1129,609,869,846.00,4.45,0,33740,1059,963,912,816,765,938,791,181,260,500,600,1,1,36189497,303,-0.13,0.21,12,1.85,-6334.00,4066.00,8400,20240329,-90.05,754,20250217,10.88,1660,-49.64,20250103,754,10.88,20250217,8400,-90.05,20240329,754,10.88,20250217,0.06,N,073570,500,180 억,,1611840,N,N,0,N,00,N +20250319,100641,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,850,-19,5,-2.19,356789935,419427,11.19,861,878,834,1129,609,869,850.65,4.45,0,38385,1059,963,912,816,765,938,791,181,260,500,600,1,1,36189497,308,-0.13,0.21,12,1.16,-6334.00,4066.00,8400,20240329,-89.88,754,20250217,12.73,1660,-48.80,20250103,754,12.73,20250217,8400,-89.88,20240329,754,12.73,20250217,0.06,N,073570,500,180 억,,1611840,N,N,0,N,00,N +20250319,090643,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,865,-4,5,-0.46,66163009,77302,2.06,861,869,845,1129,609,869,855.88,4.45,0,18194,1059,963,912,816,765,938,791,181,260,500,600,1,1,36189497,313,-0.14,0.21,12,0.21,-6334.00,4066.00,8400,20240329,-89.70,754,20250217,14.72,1660,-47.89,20250103,754,14.72,20250217,8400,-89.70,20240329,754,14.72,20250217,0.06,N,073570,500,180 억,,1611840,N,N,0,N,00,N 20250318,160638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,869,-138,5,-13.70,3442037849,3733254,32.16,940,1008,861,1309,705,1007,921.93,4.89,0,-253907,1218,1112,970,864,722,1165,917,181,302,500,700,1,1,36189497,314,-0.14,0.21,12,10.32,-6334.00,4066.00,8400,20240329,-89.65,754,20250217,15.25,1660,-47.65,20250103,754,15.25,20250217,8400,-89.65,20240329,754,15.25,20250217,0.06,N,073570,500,180 억,,1768452,N,N,0,N,00,N 20250318,150641,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,872,-135,5,-13.41,3273732598,3538897,30.49,940,1008,861,1309,705,1007,924.97,4.89,0,-222505,1218,1112,970,864,722,1165,917,181,302,500,700,1,1,36189497,316,-0.14,0.21,12,9.78,-6334.00,4066.00,8400,20240329,-89.62,754,20250217,15.65,1660,-47.47,20250103,754,15.65,20250217,8400,-89.62,20240329,754,15.65,20250217,0.06,N,073570,500,180 억,,1768452,N,N,0,N,00,N 20250318,140639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,886,-121,5,-12.02,2975809522,3198049,27.55,940,1008,883,1309,705,1007,930.40,4.89,0,-213572,1218,1112,970,864,722,1165,917,181,302,500,700,1,1,36189497,321,-0.14,0.22,12,8.84,-6334.00,4066.00,8400,20240329,-89.45,754,20250217,17.51,1660,-46.63,20250103,754,17.51,20250217,8400,-89.45,20240329,754,17.51,20250217,0.06,N,073570,500,180 억,,1768452,N,N,0,N,00,N diff --git a/073640/price/prices-20250301.csv b/073640/price/prices-20250301.csv index 3be9435ac58d..1385a3d8a46f 100644 --- a/073640/price/prices-20250301.csv +++ b/073640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160640,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,918,-28.76,20240319,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250319,150641,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,918,-28.76,20240319,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250319,140643,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,918,-28.76,20240319,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250319,130641,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,918,-28.76,20240319,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250319,120641,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,918,-28.76,20240319,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250319,110641,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,918,-28.76,20240319,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250319,100642,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,918,-28.76,20240319,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250319,090643,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,918,-28.76,20240319,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250318,160638,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,951,-31.23,20240318,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250318,150641,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,951,-31.23,20240318,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250318,140639,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,951,-31.23,20240318,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N diff --git a/074430/price/prices-20250301.csv b/074430/price/prices-20250301.csv index aadeb9b915ac..3322670fa2db 100644 --- a/074430/price/prices-20250301.csv +++ b/074430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,928,-2,5,-0.22,45822266,49553,74.71,921,935,917,1209,651,930,924.71,0.55,0,911,947,938,927,918,907,933,913,88,279,100,590,1,1,87826844,815,33.14,1.50,12,0.06,28.00,620.00,1696,20240325,-45.28,847,20241209,9.56,1044,-11.11,20250204,872,6.42,20250203,1696,-45.28,20240325,847,9.56,20241209,2.03,N,074430,100,87 억,,482049,N,N,0,N,00,N +20250319,150641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,933,3,2,0.32,39959910,43223,65.16,921,935,917,1209,651,930,924.51,0.55,0,941,947,938,927,918,907,933,913,88,279,100,590,1,1,87826844,819,33.32,1.50,12,0.05,28.00,620.00,1696,20240325,-44.99,847,20241209,10.15,1044,-10.63,20250204,872,7.00,20250203,1696,-44.99,20240325,847,10.15,20241209,2.03,N,074430,100,87 억,,482049,N,N,0,N,00,N +20250319,140643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,927,-3,5,-0.32,37864219,40965,61.76,921,935,917,1209,651,930,924.31,0.55,0,976,947,938,927,918,907,933,913,88,279,100,590,1,1,87826844,814,33.11,1.50,12,0.05,28.00,620.00,1696,20240325,-45.34,847,20241209,9.45,1044,-11.21,20250204,872,6.31,20250203,1696,-45.34,20240325,847,9.45,20241209,2.03,N,074430,100,87 억,,482049,N,N,0,N,00,N +20250319,130641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,919,-11,5,-1.18,37313906,40371,60.86,921,935,917,1209,651,930,924.27,0.55,0,977,947,938,927,918,907,933,913,88,279,100,590,1,1,87826844,807,32.82,1.48,12,0.05,28.00,620.00,1696,20240325,-45.81,847,20241209,8.50,1044,-11.97,20250204,872,5.39,20250203,1696,-45.81,20240325,847,8.50,20241209,2.03,N,074430,100,87 억,,482049,N,N,0,N,00,N +20250319,120641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,927,-3,5,-0.32,20217710,21767,32.82,921,935,921,1209,651,930,928.82,0.55,0,237,947,938,927,918,907,933,913,88,279,100,590,1,1,87826844,814,33.11,1.50,12,0.02,28.00,620.00,1696,20240325,-45.34,847,20241209,9.45,1044,-11.21,20250204,872,6.31,20250203,1696,-45.34,20240325,847,9.45,20241209,2.03,N,074430,100,87 억,,482049,N,N,0,N,00,N +20250319,110641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,923,-7,5,-0.75,20155601,21700,32.71,921,935,921,1209,651,930,928.83,0.55,0,248,947,938,927,918,907,933,913,88,279,100,590,1,1,87826844,811,32.96,1.49,12,0.02,28.00,620.00,1696,20240325,-45.58,847,20241209,8.97,1044,-11.59,20250204,872,5.85,20250203,1696,-45.58,20240325,847,8.97,20241209,2.03,N,074430,100,87 억,,482049,N,N,0,N,00,N +20250319,100642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,925,-5,5,-0.54,13055800,14018,21.13,921,935,921,1209,651,930,931.36,0.55,0,-930,947,938,927,918,907,933,913,88,279,100,590,1,1,87826844,812,33.04,1.49,12,0.02,28.00,620.00,1696,20240325,-45.46,847,20241209,9.21,1044,-11.40,20250204,872,6.08,20250203,1696,-45.46,20240325,847,9.21,20241209,2.03,N,074430,100,87 억,,482049,N,N,0,N,00,N +20250319,090643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,934,4,2,0.43,2339168,2525,3.81,921,934,921,1209,651,930,926.40,0.55,0,-271,947,938,927,918,907,933,913,88,279,100,590,1,1,87826844,820,33.36,1.51,12,0.00,28.00,620.00,1696,20240325,-44.93,847,20241209,10.27,1044,-10.54,20250204,872,7.11,20250203,1696,-44.93,20240325,847,10.27,20241209,2.03,N,074430,100,87 억,,482049,N,N,0,N,00,N 20250318,160638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,930,-2,5,-0.21,61239918,66311,98.72,932,936,916,1211,653,932,923.53,0.55,0,-400,956,944,932,920,908,938,914,88,279,100,590,1,1,87826844,817,33.21,1.50,12,0.08,28.00,620.00,1696,20240325,-45.17,847,20241209,9.80,1044,-10.92,20250204,872,6.65,20250203,1696,-45.17,20240325,847,9.80,20241209,2.04,N,074430,100,87 억,,482400,N,N,0,N,00,N 20250318,150641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,922,-10,5,-1.07,58181649,63009,93.80,932,936,916,1211,653,932,923.39,0.55,0,893,956,944,932,920,908,938,914,88,279,100,590,1,1,87826844,810,32.93,1.49,12,0.07,28.00,620.00,1696,20240325,-45.64,847,20241209,8.85,1044,-11.69,20250204,872,5.73,20250203,1696,-45.64,20240325,847,8.85,20241209,2.04,N,074430,100,87 억,,482400,N,N,0,N,00,N 20250318,140639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,923,-9,5,-0.97,42211920,45621,67.91,932,936,920,1211,653,932,925.27,0.55,0,1016,956,944,932,920,908,938,914,88,279,100,590,1,1,87826844,811,32.96,1.49,12,0.05,28.00,620.00,1696,20240325,-45.58,847,20241209,8.97,1044,-11.59,20250204,872,5.85,20250203,1696,-45.58,20240325,847,8.97,20241209,2.04,N,074430,100,87 억,,482400,N,N,0,N,00,N diff --git a/074600/price/prices-20250301.csv b/074600/price/prices-20250301.csv index 7369b41bad3f..430a5164a5bf 100644 --- a/074600/price/prices-20250301.csv +++ b/074600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160640,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20900,550,2,2.70,5934357880,284352,110.78,20050,21300,19960,26450,14250,20350,20869.76,5.01,0,-15055,21583,20966,20533,19916,19483,20750,19700,131,6100,500,15050,50,1,26288000,5494,14.40,1.35,12,1.08,1451.00,15504.00,41000,20240607,-49.02,16680,20241209,25.30,22750,-8.13,20250220,17050,22.58,20250311,41000,-49.02,20240607,16680,25.30,20241209,2.92,N,074600,500,131 억,,1316142,N,N,3087,N,00,N +20250319,150641,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,21000,650,2,3.19,5516585780,264423,103.02,20050,21300,19960,26450,14250,20350,20862.73,5.01,0,-10932,21583,20966,20533,19916,19483,20750,19700,131,6100,500,15050,50,1,26288000,5520,14.47,1.35,12,1.01,1451.00,15504.00,41000,20240607,-48.78,16680,20241209,25.90,22750,-7.69,20250220,17050,23.17,20250311,41000,-48.78,20240607,16680,25.90,20241209,2.92,N,074600,500,131 억,,1316142,N,N,1168,N,00,N +20250319,140643,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,21000,650,2,3.19,4586515180,220132,85.76,20050,21300,19960,26450,14250,20350,20835.30,5.01,0,-7858,21583,20966,20533,19916,19483,20750,19700,131,6100,500,15050,50,1,26288000,5520,14.47,1.35,12,0.84,1451.00,15504.00,41000,20240607,-48.78,16680,20241209,25.90,22750,-7.69,20250220,17050,23.17,20250311,41000,-48.78,20240607,16680,25.90,20241209,2.92,N,074600,500,131 억,,1316142,N,N,1168,N,00,N +20250319,130642,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20950,600,2,2.95,3867659980,185926,72.43,20050,21300,19960,26450,14250,20350,20802.15,5.01,0,-177,21583,20966,20533,19916,19483,20750,19700,131,6100,500,15050,50,1,26288000,5507,14.44,1.35,12,0.71,1451.00,15504.00,41000,20240607,-48.90,16680,20241209,25.60,22750,-7.91,20250220,17050,22.87,20250311,41000,-48.90,20240607,16680,25.60,20241209,2.92,N,074600,500,131 억,,1316142,N,N,1168,N,00,N +20250319,120641,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20850,500,2,2.46,3661709755,176086,68.60,20050,21300,19960,26450,14250,20350,20795.01,5.01,0,-335,21583,20966,20533,19916,19483,20750,19700,131,6100,500,15050,50,1,26288000,5481,14.37,1.34,12,0.67,1451.00,15504.00,41000,20240607,-49.15,16680,20241209,25.00,22750,-8.35,20250220,17050,22.29,20250311,41000,-49.15,20240607,16680,25.00,20241209,2.92,N,074600,500,131 억,,1316142,N,N,1168,N,00,N +20250319,110641,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20850,500,2,2.46,3134974305,150872,58.78,20050,21300,19960,26450,14250,20350,20779.03,5.01,0,-4212,21583,20966,20533,19916,19483,20750,19700,131,6100,500,15050,50,1,26288000,5481,14.37,1.34,12,0.57,1451.00,15504.00,41000,20240607,-49.15,16680,20241209,25.00,22750,-8.35,20250220,17050,22.29,20250311,41000,-49.15,20240607,16680,25.00,20241209,2.92,N,074600,500,131 억,,1316142,N,N,1168,N,00,N +20250319,100642,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20850,500,2,2.46,1656288805,80643,31.42,20050,21000,19960,26450,14250,20350,20538.53,5.01,0,3819,21583,20966,20533,19916,19483,20750,19700,131,6100,500,15050,50,1,26288000,5481,14.37,1.34,12,0.31,1451.00,15504.00,41000,20240607,-49.15,16680,20241209,25.00,22750,-8.35,20250220,17050,22.29,20250311,41000,-49.15,20240607,16680,25.00,20241209,2.92,N,074600,500,131 억,,1316142,N,N,1168,N,00,N +20250319,090644,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20350,0,3,0.00,340707780,16842,6.56,20050,20500,19960,26450,14250,20350,20229.65,5.01,0,575,21583,20966,20533,19916,19483,20750,19700,131,6100,500,15050,50,1,26288000,5350,14.02,1.31,12,0.06,1451.00,15504.00,41000,20240607,-50.37,16680,20241209,22.00,22750,-10.55,20250220,17050,19.35,20250311,41000,-50.37,20240607,16680,22.00,20241209,2.92,N,074600,500,131 억,,1316142,N,N,1168,N,00,N 20250318,160638,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20350,-400,5,-1.93,5251021700,256682,68.52,21150,21150,20100,26950,14550,20750,20457.73,4.98,0,-432,21583,21166,20833,20416,20083,21000,20250,131,6200,500,15350,50,1,26288000,5350,14.02,1.31,12,0.98,1451.00,15504.00,41000,20240607,-50.37,16680,20241209,22.00,22750,-10.55,20250220,17050,19.35,20250311,41000,-50.37,20240607,16680,22.00,20241209,3.11,N,074600,500,131 억,,1308650,N,N,1168,N,00,N 20250318,150641,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20300,-450,5,-2.17,4912237650,239997,64.07,21150,21150,20100,26950,14550,20750,20467.91,4.98,0,3680,21583,21166,20833,20416,20083,21000,20250,131,6200,500,15350,50,1,26288000,5336,13.99,1.31,12,0.91,1451.00,15504.00,41000,20240607,-50.49,16680,20241209,21.70,22750,-10.77,20250220,17050,19.06,20250311,41000,-50.49,20240607,16680,21.70,20241209,3.11,N,074600,500,131 억,,1308650,N,N,1931,N,00,N 20250318,140640,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20150,-600,5,-2.89,4445537425,216949,57.92,21150,21150,20100,26950,14550,20750,20491.16,4.98,0,-2446,21583,21166,20833,20416,20083,21000,20250,131,6200,500,15350,50,1,26288000,5297,13.89,1.30,12,0.83,1451.00,15504.00,41000,20240607,-50.85,16680,20241209,20.80,22750,-11.43,20250220,17050,18.18,20250311,41000,-50.85,20240607,16680,20.80,20241209,3.11,N,074600,500,131 억,,1308650,N,N,1931,N,00,N diff --git a/074610/price/prices-20250301.csv b/074610/price/prices-20250301.csv index 03a3bba347e5..95e3f49c8c4f 100644 --- a/074610/price/prices-20250301.csv +++ b/074610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160640,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,773,-9,5,-1.15,162036856,209242,48.95,781,789,762,1016,548,782,774.40,3.69,0,-1445,852,816,793,757,734,805,746,367,234,500,530,1,1,73374729,567,-0.92,0.69,12,0.29,-838.00,1124.00,3905,20240507,-80.20,628,20250304,23.09,1297,-40.40,20250113,628,23.09,20250304,3905,-80.20,20240507,628,23.09,20250304,0.00,N,074610,500,366 억,,2710056,N,N,17,N,00,N +20250319,150642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,767,-15,5,-1.92,152407493,196719,46.02,781,789,762,1016,548,782,774.75,3.69,0,-3483,852,816,793,757,734,805,746,367,234,500,530,1,1,73374729,563,-0.92,0.68,12,0.27,-838.00,1124.00,3905,20240507,-80.36,628,20250304,22.13,1297,-40.86,20250113,628,22.13,20250304,3905,-80.36,20240507,628,22.13,20250304,0.00,N,074610,500,366 억,,2710056,N,N,17,N,00,N +20250319,140643,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,777,-5,5,-0.64,117131321,150817,35.28,781,789,767,1016,548,782,776.65,3.69,0,-3347,852,816,793,757,734,805,746,367,234,500,530,1,1,73374729,570,-0.93,0.69,12,0.21,-838.00,1124.00,3905,20240507,-80.10,628,20250304,23.73,1297,-40.09,20250113,628,23.73,20250304,3905,-80.10,20240507,628,23.73,20250304,0.00,N,074610,500,366 억,,2710056,N,N,17,N,00,N +20250319,130642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,779,-3,5,-0.38,98047034,126162,29.52,781,789,767,1016,548,782,777.15,3.69,0,1986,852,816,793,757,734,805,746,367,234,500,530,1,1,73374729,572,-0.93,0.69,12,0.17,-838.00,1124.00,3905,20240507,-80.05,628,20250304,24.04,1297,-39.94,20250113,628,24.04,20250304,3905,-80.05,20240507,628,24.04,20250304,0.00,N,074610,500,366 억,,2710056,N,N,17,N,00,N +20250319,120642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,775,-7,5,-0.90,89780312,115501,27.02,781,789,767,1016,548,782,777.31,3.69,0,4989,852,816,793,757,734,805,746,367,234,500,530,1,1,73374729,569,-0.92,0.69,12,0.16,-838.00,1124.00,3905,20240507,-80.15,628,20250304,23.41,1297,-40.25,20250113,628,23.41,20250304,3905,-80.15,20240507,628,23.41,20250304,0.00,N,074610,500,366 억,,2710056,N,N,17,N,00,N +20250319,110641,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,773,-9,5,-1.15,76143216,97856,22.89,781,789,767,1016,548,782,778.11,3.69,0,868,852,816,793,757,734,805,746,367,234,500,530,1,1,73374729,567,-0.92,0.69,12,0.13,-838.00,1124.00,3905,20240507,-80.20,628,20250304,23.09,1297,-40.40,20250113,628,23.09,20250304,3905,-80.20,20240507,628,23.09,20250304,0.00,N,074610,500,366 억,,2710056,N,N,17,N,00,N +20250319,100642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,776,-6,5,-0.77,51482023,65900,15.42,781,789,774,1016,548,782,781.21,3.69,0,-763,852,816,793,757,734,805,746,367,234,500,530,1,1,73374729,569,-0.93,0.69,12,0.09,-838.00,1124.00,3905,20240507,-80.13,628,20250304,23.57,1297,-40.17,20250113,628,23.57,20250304,3905,-80.13,20240507,628,23.57,20250304,0.00,N,074610,500,366 억,,2710056,N,N,17,N,00,N +20250319,090644,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,788,6,2,0.77,5556782,7097,1.66,781,788,781,1016,548,782,782.98,3.69,0,898,852,816,793,757,734,805,746,367,234,500,530,1,1,73374729,578,-0.94,0.70,12,0.01,-838.00,1124.00,3905,20240507,-79.82,628,20250304,25.48,1297,-39.24,20250113,628,25.48,20250304,3905,-79.82,20240507,628,25.48,20250304,0.00,N,074610,500,366 억,,2710056,N,N,17,N,00,N 20250318,160639,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,782,-43,5,-5.21,340516120,427024,70.58,827,829,770,1072,578,825,797.42,3.83,0,-102953,859,841,812,794,765,851,804,367,247,500,560,1,1,73374729,574,-0.93,0.70,12,0.58,-838.00,1124.00,3905,20240507,-79.97,628,20250304,24.52,1297,-39.71,20250113,628,24.52,20250304,3905,-79.97,20240507,628,24.52,20250304,0.00,N,074610,500,366 억,,2810238,N,N,17,N,00,N 20250318,150642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,782,-43,5,-5.21,324608792,406726,67.23,827,829,770,1072,578,825,798.10,3.83,0,-96903,859,841,812,794,765,851,804,367,247,500,560,1,1,73374729,574,-0.93,0.70,12,0.55,-838.00,1124.00,3905,20240507,-79.97,628,20250304,24.52,1297,-39.71,20250113,628,24.52,20250304,3905,-79.97,20240507,628,24.52,20250304,0.00,N,074610,500,366 억,,2810238,N,N,15,N,00,N 20250318,140640,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,787,-38,5,-4.61,255907551,318906,52.71,827,829,770,1072,578,825,802.45,3.83,0,-75897,859,841,812,794,765,851,804,367,247,500,560,1,1,73374729,577,-0.94,0.70,12,0.43,-838.00,1124.00,3905,20240507,-79.85,628,20250304,25.32,1297,-39.32,20250113,628,25.32,20250304,3905,-79.85,20240507,628,25.32,20250304,0.00,N,074610,500,366 억,,2810238,N,N,15,N,00,N diff --git a/075130/price/prices-20250301.csv b/075130/price/prices-20250301.csv index e3c905d2191f..02594e5e4670 100644 --- a/075130/price/prices-20250301.csv +++ b/075130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-65,5,-2.55,393726637,156906,57.76,2570,2570,2475,3315,1785,2550,2509.32,2.59,0,-18418,2646,2597,2566,2517,2486,2582,2502,83,765,500,1530,5,1,16622320,413,26.72,0.54,12,0.94,93.00,4575.00,3820,20240905,-34.95,1864,20240805,33.32,2815,-11.72,20250317,2300,8.04,20250312,3820,-34.95,20240905,1864,33.32,20240805,3.19,N,075130,500,83 억,,430708,N,N,0,N,00,N +20250319,150642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,-35,5,-1.37,373332177,148726,54.75,2570,2570,2475,3315,1785,2550,2510.20,2.59,0,-19203,2646,2597,2566,2517,2486,2582,2502,83,765,500,1530,5,1,16622320,418,27.04,0.55,12,0.89,93.00,4575.00,3820,20240905,-34.16,1864,20240805,34.92,2815,-10.66,20250317,2300,9.35,20250312,3820,-34.16,20240905,1864,34.92,20240805,3.19,N,075130,500,83 억,,430708,N,N,0,N,00,N +20250319,140644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,-35,5,-1.37,328668527,130848,48.17,2570,2570,2475,3315,1785,2550,2511.83,2.59,0,-19278,2646,2597,2566,2517,2486,2582,2502,83,765,500,1530,5,1,16622320,418,27.04,0.55,12,0.79,93.00,4575.00,3820,20240905,-34.16,1864,20240805,34.92,2815,-10.66,20250317,2300,9.35,20250312,3820,-34.16,20240905,1864,34.92,20240805,3.19,N,075130,500,83 억,,430708,N,N,0,N,00,N +20250319,130642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,-70,5,-2.75,302387167,120292,44.28,2570,2570,2480,3315,1785,2550,2513.78,2.59,0,-22146,2646,2597,2566,2517,2486,2582,2502,83,765,500,1530,5,1,16622320,412,26.67,0.54,12,0.72,93.00,4575.00,3820,20240905,-35.08,1864,20240805,33.05,2815,-11.90,20250317,2300,7.83,20250312,3820,-35.08,20240905,1864,33.05,20240805,3.19,N,075130,500,83 억,,430708,N,N,0,N,00,N +20250319,120642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,-30,5,-1.18,261286587,103833,38.22,2570,2570,2480,3315,1785,2550,2516.41,2.59,0,-24647,2646,2597,2566,2517,2486,2582,2502,83,765,500,1530,5,1,16622320,419,27.10,0.55,12,0.62,93.00,4575.00,3820,20240905,-34.03,1864,20240805,35.19,2815,-10.48,20250317,2300,9.57,20250312,3820,-34.03,20240905,1864,35.19,20240805,3.19,N,075130,500,83 억,,430708,N,N,0,N,00,N +20250319,110642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,-35,5,-1.37,200650857,79846,29.39,2570,2570,2480,3315,1785,2550,2512.97,2.59,0,-27680,2646,2597,2566,2517,2486,2582,2502,83,765,500,1530,5,1,16622320,418,27.04,0.55,12,0.48,93.00,4575.00,3820,20240905,-34.16,1864,20240805,34.92,2815,-10.66,20250317,2300,9.35,20250312,3820,-34.16,20240905,1864,34.92,20240805,3.19,N,075130,500,83 억,,430708,N,N,0,N,00,N +20250319,100643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,-45,5,-1.76,106978506,42498,15.64,2570,2570,2505,3315,1785,2550,2517.26,2.59,0,-15659,2646,2597,2566,2517,2486,2582,2502,83,765,500,1530,5,1,16622320,416,26.94,0.55,12,0.26,93.00,4575.00,3820,20240905,-34.42,1864,20240805,34.39,2815,-11.01,20250317,2300,8.91,20250312,3820,-34.42,20240905,1864,34.39,20240805,3.19,N,075130,500,83 억,,430708,N,N,0,N,00,N +20250319,090644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,15,2,0.59,4312675,1684,0.62,2570,2570,2545,3315,1785,2550,2560.97,2.59,0,-4,2646,2597,2566,2517,2486,2582,2502,83,765,500,1530,5,1,16622320,426,27.58,0.56,12,0.01,93.00,4575.00,3820,20240905,-32.85,1864,20240805,37.61,2815,-8.88,20250317,2300,11.52,20250312,3820,-32.85,20240905,1864,37.61,20240805,3.19,N,075130,500,83 억,,430708,N,N,0,N,00,N 20250318,160639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-10,5,-0.39,694119847,270923,7.30,2590,2615,2535,3325,1795,2560,2562.06,2.07,0,85999,2980,2770,2605,2395,2230,2875,2500,83,765,500,1530,5,1,16622320,424,27.42,0.56,12,1.63,93.00,4575.00,3820,20240905,-33.25,1864,20240805,36.80,2815,-9.41,20250317,2300,10.87,20250312,3820,-33.25,20240905,1864,36.80,20240805,3.20,N,075130,500,83 억,,344709,N,N,0,N,00,N 20250318,150642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-5,5,-0.20,650416082,253723,6.83,2590,2615,2535,3325,1795,2560,2563.49,2.07,0,84474,2980,2770,2605,2395,2230,2875,2500,83,765,500,1530,5,1,16622320,425,27.47,0.56,12,1.53,93.00,4575.00,3820,20240905,-33.12,1864,20240805,37.07,2815,-9.24,20250317,2300,11.09,20250312,3820,-33.12,20240905,1864,37.07,20240805,3.20,N,075130,500,83 억,,344709,N,N,0,N,00,N 20250318,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-10,5,-0.39,613724282,239314,6.44,2590,2615,2535,3325,1795,2560,2564.51,2.07,0,83639,2980,2770,2605,2395,2230,2875,2500,83,765,500,1530,5,1,16622320,424,27.42,0.56,12,1.44,93.00,4575.00,3820,20240905,-33.25,1864,20240805,36.80,2815,-9.41,20250317,2300,10.87,20250312,3820,-33.25,20240905,1864,36.80,20240805,3.20,N,075130,500,83 억,,344709,N,N,0,N,00,N diff --git a/075180/price/prices-20250301.csv b/075180/price/prices-20250301.csv index 2c7b7c158c3a..70e8e730f33d 100644 --- a/075180/price/prices-20250301.csv +++ b/075180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160641,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,-50,5,-1.47,91574840,27063,2863.81,3405,3480,3350,4425,2385,3405,3383.77,66.47,0,492,3441,3422,3396,3377,3351,3410,3365,96,1020,500,2310,5,1,19200000,644,19.39,0.28,12,0.14,173.00,11995.00,4130,20240308,-18.77,3115,20241211,7.70,3570,-6.02,20250203,3255,3.07,20250102,4125,-18.67,20240321,3115,7.70,20241211,0.20,N,075180,500,96 억,,12761323,N,N,2,N,00,N +20250319,150642,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3370,-35,5,-1.03,86176380,25454,2693.54,3405,3480,3350,4425,2385,3405,3385.57,66.47,0,2045,3441,3422,3396,3377,3351,3410,3365,96,1020,500,2310,5,1,19200000,647,19.48,0.28,12,0.13,173.00,11995.00,4130,20240308,-18.40,3115,20241211,8.19,3570,-5.60,20250203,3255,3.53,20250102,4125,-18.30,20240321,3115,8.19,20241211,0.20,N,075180,500,96 억,,12761323,N,N,18,N,00,N +20250319,140644,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3360,-45,5,-1.32,81072305,23939,2533.23,3405,3480,3350,4425,2385,3405,3386.62,66.47,0,2341,3441,3422,3396,3377,3351,3410,3365,96,1020,500,2310,5,1,19200000,645,19.42,0.28,12,0.12,173.00,11995.00,4130,20240308,-18.64,3115,20241211,7.87,3570,-5.88,20250203,3255,3.23,20250102,4125,-18.55,20240321,3115,7.87,20241211,0.20,N,075180,500,96 억,,12761323,N,N,18,N,00,N +20250319,130643,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3430,25,2,0.73,31648420,9307,984.87,3405,3480,3350,4425,2385,3405,3400.50,66.47,0,1192,3441,3422,3396,3377,3351,3410,3365,96,1020,500,2310,5,1,19200000,659,19.83,0.29,12,0.05,173.00,11995.00,4130,20240308,-16.95,3115,20241211,10.11,3570,-3.92,20250203,3255,5.38,20250102,4125,-16.85,20240321,3115,10.11,20241211,0.20,N,075180,500,96 억,,12761323,N,N,18,N,00,N +20250319,120642,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3380,-25,5,-0.73,18567865,5459,577.67,3405,3480,3350,4425,2385,3405,3401.33,66.47,0,776,3441,3422,3396,3377,3351,3410,3365,96,1020,500,2310,5,1,19200000,649,19.54,0.28,12,0.03,173.00,11995.00,4130,20240308,-18.16,3115,20241211,8.51,3570,-5.32,20250203,3255,3.84,20250102,4125,-18.06,20240321,3115,8.51,20241211,0.20,N,075180,500,96 억,,12761323,N,N,18,N,00,N +20250319,110642,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3375,-30,5,-0.88,18557740,5456,577.35,3405,3480,3350,4425,2385,3405,3401.35,66.47,0,776,3441,3422,3396,3377,3351,3410,3365,96,1020,500,2310,5,1,19200000,648,19.51,0.28,12,0.03,173.00,11995.00,4130,20240308,-18.28,3115,20241211,8.35,3570,-5.46,20250203,3255,3.69,20250102,4125,-18.18,20240321,3115,8.35,20241211,0.20,N,075180,500,96 억,,12761323,N,N,18,N,00,N +20250319,100643,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3375,-30,5,-0.88,16935965,4974,526.35,3405,3480,3365,4425,2385,3405,3404.90,66.47,0,765,3441,3422,3396,3377,3351,3410,3365,96,1020,500,2310,5,1,19200000,648,19.51,0.28,12,0.03,173.00,11995.00,4130,20240308,-18.28,3115,20241211,8.35,3570,-5.46,20250203,3255,3.69,20250102,4125,-18.18,20240321,3115,8.35,20241211,0.20,N,075180,500,96 억,,12761323,N,N,18,N,00,N +20250319,090645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3405,0,3,0.00,3405,1,0.11,3405,3405,3405,4425,2385,3405,3405.00,66.47,0,0,3441,3422,3396,3377,3351,3410,3365,96,1020,500,2310,5,1,19200000,654,19.68,0.28,12,0.00,173.00,11995.00,4130,20240308,-17.55,3115,20241211,9.31,3570,-4.62,20250203,3255,4.61,20250102,4125,-17.45,20240321,3115,9.31,20241211,0.20,N,075180,500,96 억,,12761323,N,N,18,N,00,N 20250318,160639,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3405,5,2,0.15,3197250,945,14.77,3415,3415,3370,4420,2380,3400,3383.33,66.47,0,-1,3506,3452,3426,3372,3346,3440,3360,96,1020,500,2310,5,1,19200000,654,19.68,0.28,12,0.00,173.00,11995.00,4130,20240308,-17.55,3115,20241211,9.31,3570,-4.62,20250203,3255,4.61,20250102,4125,-17.45,20240321,3115,9.31,20241211,0.18,N,075180,500,96 억,,12761324,N,N,18,N,00,N 20250318,150642,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3400,0,3,0.00,3057645,904,14.13,3415,3415,3370,4420,2380,3400,3382.35,66.47,0,-1,3506,3452,3426,3372,3346,3440,3360,96,1020,500,2310,5,1,19200000,653,19.65,0.28,12,0.00,173.00,11995.00,4130,20240308,-17.68,3115,20241211,9.15,3570,-4.76,20250203,3255,4.45,20250102,4125,-17.58,20240321,3115,9.15,20241211,0.18,N,075180,500,96 억,,12761324,N,N,5,N,00,N 20250318,140640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3400,0,3,0.00,3057645,904,14.13,3415,3415,3370,4420,2380,3400,3382.35,66.47,0,-1,3506,3452,3426,3372,3346,3440,3360,96,1020,500,2310,5,1,19200000,653,19.65,0.28,12,0.00,173.00,11995.00,4130,20240308,-17.68,3115,20241211,9.15,3570,-4.76,20250203,3255,4.45,20250102,4125,-17.58,20240321,3115,9.15,20241211,0.18,N,075180,500,96 억,,12761324,N,N,5,N,00,N diff --git a/075580/price/prices-20250301.csv b/075580/price/prices-20250301.csv index 7cba51736b97..479509aea470 100644 --- a/075580/price/prices-20250301.csv +++ b/075580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160641,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7720,-290,5,-3.62,6481686950,835189,165.15,7960,8050,7670,10410,5610,8010,7760.84,3.10,0,-142337,8250,8130,7990,7870,7730,8190,7930,312,2400,500,5920,10,1,56849456,4389,25.65,2.33,12,1.47,301.00,3315.00,10920,20240717,-29.30,5660,20240308,36.40,9600,-19.58,20250115,7520,2.66,20250312,10920,-29.30,20240717,6170,25.12,20240319,3.10,N,075580,500,312 억,,1764794,N,N,3785,N,00,N +20250319,150643,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7740,-270,5,-3.37,6182788800,796531,157.51,7960,8050,7670,10410,5610,8010,7762.14,3.10,0,-142658,8250,8130,7990,7870,7730,8190,7930,312,2400,500,5920,10,1,56849456,4400,25.71,2.33,12,1.40,301.00,3315.00,10920,20240717,-29.12,5660,20240308,36.75,9600,-19.38,20250115,7520,2.93,20250312,10920,-29.12,20240717,6170,25.45,20240319,3.10,N,075580,500,312 억,,1764794,N,N,7056,N,00,N +20250319,140644,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7720,-290,5,-3.62,5313378030,683983,135.25,7960,8050,7670,10410,5610,8010,7768.29,3.10,0,-169921,8250,8130,7990,7870,7730,8190,7930,312,2400,500,5920,10,1,56849456,4389,25.65,2.33,12,1.20,301.00,3315.00,10920,20240717,-29.30,5660,20240308,36.40,9600,-19.58,20250115,7520,2.66,20250312,10920,-29.30,20240717,6170,25.12,20240319,3.10,N,075580,500,312 억,,1764794,N,N,7056,N,00,N +20250319,130643,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7720,-290,5,-3.62,4356695525,559816,110.70,7960,8050,7670,10410,5610,8010,7782.37,3.10,0,-139999,8250,8130,7990,7870,7730,8190,7930,312,2400,500,5920,10,1,56849456,4389,25.65,2.33,12,0.98,301.00,3315.00,10920,20240717,-29.30,5660,20240308,36.40,9600,-19.58,20250115,7520,2.66,20250312,10920,-29.30,20240717,6170,25.12,20240319,3.10,N,075580,500,312 억,,1764794,N,N,7056,N,00,N +20250319,120642,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7750,-260,5,-3.25,4002057830,514005,101.64,7960,8050,7670,10410,5610,8010,7786.03,3.10,0,-149705,8250,8130,7990,7870,7730,8190,7930,312,2400,500,5920,10,1,56849456,4406,25.75,2.34,12,0.90,301.00,3315.00,10920,20240717,-29.03,5660,20240308,36.93,9600,-19.27,20250115,7520,3.06,20250312,10920,-29.03,20240717,6170,25.61,20240319,3.10,N,075580,500,312 억,,1764794,N,N,7056,N,00,N +20250319,110642,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7750,-260,5,-3.25,3617077650,464270,91.80,7960,8050,7670,10410,5610,8010,7790.89,3.10,0,-163311,8250,8130,7990,7870,7730,8190,7930,312,2400,500,5920,10,1,56849456,4406,25.75,2.34,12,0.82,301.00,3315.00,10920,20240717,-29.03,5660,20240308,36.93,9600,-19.27,20250115,7520,3.06,20250312,10920,-29.03,20240717,6170,25.61,20240319,3.10,N,075580,500,312 억,,1764794,N,N,7056,N,00,N +20250319,100643,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7710,-300,5,-3.75,2912631730,373185,73.79,7960,8050,7680,10410,5610,8010,7804.79,3.10,0,-158186,8250,8130,7990,7870,7730,8190,7930,312,2400,500,5920,10,1,56849456,4383,25.61,2.33,12,0.66,301.00,3315.00,10920,20240717,-29.40,5660,20240308,36.22,9600,-19.69,20250115,7520,2.53,20250312,10920,-29.40,20240717,6170,24.96,20240319,3.10,N,075580,500,312 억,,1764794,N,N,7056,N,00,N +20250319,090645,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7900,-110,5,-1.37,379235840,47665,9.43,7960,8050,7900,10410,5610,8010,7956.27,3.10,0,-21200,8250,8130,7990,7870,7730,8190,7930,312,2400,500,5920,10,1,56849456,4491,26.25,2.38,12,0.08,301.00,3315.00,10920,20240717,-27.66,5660,20240308,39.58,9600,-17.71,20250115,7520,5.05,20250312,10920,-27.66,20240717,6170,28.04,20240319,3.10,N,075580,500,312 억,,1764794,N,N,7056,N,00,N 20250318,160640,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8010,150,2,1.91,3967642560,495433,103.27,7940,8110,7850,10210,5510,7860,8008.43,3.00,0,59904,8126,7992,7816,7682,7506,8060,7750,312,2350,500,5810,10,1,56849456,4554,26.61,2.42,12,0.87,301.00,3315.00,10920,20240717,-26.65,5660,20240308,41.52,9600,-16.56,20250115,7520,6.52,20250312,10920,-26.65,20240717,6150,30.24,20240318,3.09,N,075580,500,312 억,,1703773,N,N,7056,N,00,N 20250318,150643,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7950,90,2,1.15,3665445045,457580,95.38,7940,8110,7850,10210,5510,7860,8010.50,3.00,0,53485,8126,7992,7816,7682,7506,8060,7750,312,2350,500,5810,10,1,56849456,4520,26.41,2.40,12,0.80,301.00,3315.00,10920,20240717,-27.20,5660,20240308,40.46,9600,-17.19,20250115,7520,5.72,20250312,10920,-27.20,20240717,6150,29.27,20240318,3.09,N,075580,500,312 억,,1703773,N,N,6044,N,00,N 20250318,140641,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8010,150,2,1.91,3104318050,387319,80.74,7940,8110,7850,10210,5510,7860,8014.89,3.00,0,46311,8126,7992,7816,7682,7506,8060,7750,312,2350,500,5810,10,1,56849456,4554,26.61,2.42,12,0.68,301.00,3315.00,10920,20240717,-26.65,5660,20240308,41.52,9600,-16.56,20250115,7520,6.52,20250312,10920,-26.65,20240717,6150,30.24,20240318,3.09,N,075580,500,312 억,,1703773,N,N,6044,N,00,N diff --git a/075970/price/prices-20250301.csv b/075970/price/prices-20250301.csv index d08a47644a36..5bebf912e9de 100644 --- a/075970/price/prices-20250301.csv +++ b/075970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160642,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2470,-40,5,-1.59,132294485,53333,110.61,2510,2515,2465,3260,1760,2510,2480.59,1.33,0,1014,2543,2526,2508,2491,2473,2517,2482,184,750,1000,1800,5,1,18400000,454,95.00,0.58,12,0.29,26.00,4237.00,4150,20240521,-40.48,2275,20241210,8.57,3250,-24.00,20250203,2465,0.20,20250319,4150,-40.48,20240521,2275,8.57,20241210,2.53,N,075970,1000,184 억,,244862,N,N,0,N,00,N +20250319,150643,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2475,-35,5,-1.39,129133940,52053,107.95,2510,2515,2465,3260,1760,2510,2480.82,1.33,0,1146,2543,2526,2508,2491,2473,2517,2482,184,750,1000,1800,5,1,18400000,455,95.19,0.58,12,0.28,26.00,4237.00,4150,20240521,-40.36,2275,20241210,8.79,3250,-23.85,20250203,2465,0.41,20250319,4150,-40.36,20240521,2275,8.79,20241210,2.53,N,075970,1000,184 억,,244862,N,N,0,N,00,N +20250319,140645,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2485,-25,5,-1.00,113168370,45587,94.54,2510,2515,2470,3260,1760,2510,2482.47,1.33,0,1560,2543,2526,2508,2491,2473,2517,2482,184,750,1000,1800,5,1,18400000,457,95.58,0.59,12,0.25,26.00,4237.00,4150,20240521,-40.12,2275,20241210,9.23,3250,-23.54,20250203,2470,0.61,20250319,4150,-40.12,20240521,2275,9.23,20241210,2.53,N,075970,1000,184 억,,244862,N,N,0,N,00,N +20250319,130643,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2485,-25,5,-1.00,106496945,42894,88.96,2510,2515,2470,3260,1760,2510,2482.79,1.33,0,1529,2543,2526,2508,2491,2473,2517,2482,184,750,1000,1800,5,1,18400000,457,95.58,0.59,12,0.23,26.00,4237.00,4150,20240521,-40.12,2275,20241210,9.23,3250,-23.54,20250203,2470,0.61,20250319,4150,-40.12,20240521,2275,9.23,20241210,2.53,N,075970,1000,184 억,,244862,N,N,0,N,00,N +20250319,120643,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2470,-40,5,-1.59,92400420,37201,77.15,2510,2515,2470,3260,1760,2510,2483.82,1.33,0,1850,2543,2526,2508,2491,2473,2517,2482,184,750,1000,1800,5,1,18400000,454,95.00,0.58,12,0.20,26.00,4237.00,4150,20240521,-40.48,2275,20241210,8.57,3250,-24.00,20250203,2470,0.00,20250319,4150,-40.48,20240521,2275,8.57,20241210,2.53,N,075970,1000,184 억,,244862,N,N,0,N,00,N +20250319,110643,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2490,-20,5,-0.80,67973230,27334,56.69,2510,2515,2475,3260,1760,2510,2486.76,1.33,0,2069,2543,2526,2508,2491,2473,2517,2482,184,750,1000,1800,5,1,18400000,458,95.77,0.59,12,0.15,26.00,4237.00,4150,20240521,-40.00,2275,20241210,9.45,3250,-23.38,20250203,2475,0.61,20250319,4150,-40.00,20240521,2275,9.45,20241210,2.53,N,075970,1000,184 억,,244862,N,N,0,N,00,N +20250319,100643,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2500,-10,5,-0.40,40359865,16213,33.62,2510,2515,2480,3260,1760,2510,2489.35,1.33,0,3660,2543,2526,2508,2491,2473,2517,2482,184,750,1000,1800,5,1,18400000,460,96.15,0.59,12,0.09,26.00,4237.00,4150,20240521,-39.76,2275,20241210,9.89,3250,-23.08,20250203,2480,0.81,20250319,4150,-39.76,20240521,2275,9.89,20241210,2.53,N,075970,1000,184 억,,244862,N,N,0,N,00,N +20250319,090645,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2510,0,3,0.00,1679740,669,1.39,2510,2515,2510,3260,1760,2510,2510.82,1.33,0,-67,2543,2526,2508,2491,2473,2517,2482,184,750,1000,1800,5,1,18400000,462,96.54,0.59,12,0.00,26.00,4237.00,4150,20240521,-39.52,2275,20241210,10.33,3250,-22.77,20250203,2490,0.80,20250318,4150,-39.52,20240521,2275,10.33,20241210,2.53,N,075970,1000,184 억,,244862,N,N,0,N,00,N 20250318,160640,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2510,-5,5,-0.20,120427916,48139,82.81,2525,2525,2490,3265,1765,2515,2501.65,1.35,0,-3451,2561,2537,2521,2497,2481,2530,2490,184,750,1000,1810,5,1,18400000,462,96.54,0.59,12,0.26,26.00,4237.00,4150,20240521,-39.52,2275,20241210,10.33,3250,-22.77,20250203,2490,0.80,20250318,4150,-39.52,20240521,2275,10.33,20241210,2.56,N,075970,1000,184 억,,248157,N,N,0,N,00,N 20250318,150643,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2510,-5,5,-0.20,116542356,46591,80.15,2525,2525,2490,3265,1765,2515,2501.39,1.35,0,-3336,2561,2537,2521,2497,2481,2530,2490,184,750,1000,1810,5,1,18400000,462,96.54,0.59,12,0.25,26.00,4237.00,4150,20240521,-39.52,2275,20241210,10.33,3250,-22.77,20250203,2490,0.80,20250318,4150,-39.52,20240521,2275,10.33,20241210,2.56,N,075970,1000,184 억,,248157,N,N,0,N,00,N 20250318,140641,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2505,-10,5,-0.40,102708146,41065,70.64,2525,2525,2490,3265,1765,2515,2501.11,1.35,0,-4310,2561,2537,2521,2497,2481,2530,2490,184,750,1000,1810,5,1,18400000,461,96.35,0.59,12,0.22,26.00,4237.00,4150,20240521,-39.64,2275,20241210,10.11,3250,-22.92,20250203,2490,0.60,20250318,4150,-39.64,20240521,2275,10.11,20241210,2.56,N,075970,1000,184 억,,248157,N,N,0,N,00,N diff --git a/076080/price/prices-20250301.csv b/076080/price/prices-20250301.csv index ebfd2fa0910c..bcb839f3c830 100644 --- a/076080/price/prices-20250301.csv +++ b/076080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160642,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1305,0,3,0.00,86172164,65638,89.36,1315,1329,1295,1696,914,1305,1312.84,0.77,0,-2793,1338,1321,1298,1281,1258,1330,1290,113,391,500,860,1,1,22594156,295,-6.40,0.46,12,0.29,-204.00,2862.00,2740,20240314,-52.37,850,20241209,53.53,1532,-14.82,20250109,1045,24.88,20250102,2715,-51.93,20240319,850,53.53,20241209,0.17,N,076080,500,112 억,,174722,N,N,0,N,00,N +20250319,150643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1305,0,3,0.00,79156786,60244,82.02,1315,1329,1295,1696,914,1305,1313.94,0.77,0,-2776,1338,1321,1298,1281,1258,1330,1290,113,391,500,860,1,1,22594156,295,-6.40,0.46,12,0.27,-204.00,2862.00,2740,20240314,-52.37,850,20241209,53.53,1532,-14.82,20250109,1045,24.88,20250102,2715,-51.93,20240319,850,53.53,20241209,0.17,N,076080,500,112 억,,174722,N,N,0,N,00,N +20250319,140645,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1306,1,2,0.08,70481738,53582,72.95,1315,1329,1295,1696,914,1305,1315.40,0.77,0,-2311,1338,1321,1298,1281,1258,1330,1290,113,391,500,860,1,1,22594156,295,-6.40,0.46,12,0.24,-204.00,2862.00,2740,20240314,-52.34,850,20241209,53.65,1532,-14.75,20250109,1045,24.98,20250102,2715,-51.90,20240319,850,53.65,20241209,0.17,N,076080,500,112 억,,174722,N,N,0,N,00,N +20250319,130643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1303,-2,5,-0.15,65416346,49693,67.65,1315,1329,1295,1696,914,1305,1316.41,0.77,0,-2285,1338,1321,1298,1281,1258,1330,1290,113,391,500,860,1,1,22594156,294,-6.39,0.46,12,0.22,-204.00,2862.00,2740,20240314,-52.45,850,20241209,53.29,1532,-14.95,20250109,1045,24.69,20250102,2715,-52.01,20240319,850,53.29,20241209,0.17,N,076080,500,112 억,,174722,N,N,0,N,00,N +20250319,120643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1308,3,2,0.23,63356193,48112,65.50,1315,1329,1295,1696,914,1305,1316.85,0.77,0,-2582,1338,1321,1298,1281,1258,1330,1290,113,391,500,860,1,1,22594156,296,-6.41,0.46,12,0.21,-204.00,2862.00,2740,20240314,-52.26,850,20241209,53.88,1532,-14.62,20250109,1045,25.17,20250102,2715,-51.82,20240319,850,53.88,20241209,0.17,N,076080,500,112 억,,174722,N,N,0,N,00,N +20250319,110643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1319,14,2,1.07,63137319,47945,65.27,1315,1329,1295,1696,914,1305,1316.87,0.77,0,-2567,1338,1321,1298,1281,1258,1330,1290,113,391,500,860,1,1,22594156,298,-6.47,0.46,12,0.21,-204.00,2862.00,2740,20240314,-51.86,850,20241209,55.18,1532,-13.90,20250109,1045,26.22,20250102,2715,-51.42,20240319,850,55.18,20241209,0.17,N,076080,500,112 억,,174722,N,N,0,N,00,N +20250319,100644,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1325,20,2,1.53,47808770,36365,49.51,1315,1325,1295,1696,914,1305,1314.69,0.77,0,-1001,1338,1321,1298,1281,1258,1330,1290,113,391,500,860,1,1,22594156,299,-6.50,0.46,12,0.16,-204.00,2862.00,2740,20240314,-51.64,850,20241209,55.88,1532,-13.51,20250109,1045,26.79,20250102,2715,-51.20,20240319,850,55.88,20241209,0.17,N,076080,500,112 억,,174722,N,N,0,N,00,N +20250319,090646,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1306,1,2,0.08,3625562,2751,3.75,1315,1319,1306,1696,914,1305,1317.91,0.77,0,-1486,1338,1321,1298,1281,1258,1330,1290,113,391,500,860,1,1,22594156,295,-6.40,0.46,12,0.01,-204.00,2862.00,2740,20240314,-52.34,850,20241209,53.65,1532,-14.75,20250109,1045,24.98,20250102,2715,-51.90,20240319,850,53.65,20241209,0.17,N,076080,500,112 억,,174722,N,N,0,N,00,N 20250318,160640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1305,12,2,0.93,94399993,72689,101.04,1285,1315,1275,1680,906,1293,1298.68,0.65,0,27789,1342,1317,1270,1245,1198,1330,1258,113,387,500,850,1,1,22594156,295,-6.40,0.46,12,0.32,-204.00,2862.00,2740,20240314,-52.37,850,20241209,53.53,1532,-14.82,20250109,1045,24.88,20250102,2715,-51.93,20240319,850,53.53,20241209,0.17,N,076080,500,112 억,,147208,N,N,0,N,00,N 20250318,150643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1307,14,2,1.08,86554192,66659,92.66,1285,1315,1275,1680,906,1293,1298.46,0.65,0,28040,1342,1317,1270,1245,1198,1330,1258,113,387,500,850,1,1,22594156,295,-6.41,0.46,12,0.30,-204.00,2862.00,2740,20240314,-52.30,850,20241209,53.76,1532,-14.69,20250109,1045,25.07,20250102,2715,-51.86,20240319,850,53.76,20241209,0.17,N,076080,500,112 억,,147208,N,N,0,N,00,N 20250318,140641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1303,10,2,0.77,54938424,42498,59.08,1285,1309,1275,1680,906,1293,1292.73,0.65,0,11800,1342,1317,1270,1245,1198,1330,1258,113,387,500,850,1,1,22594156,294,-6.39,0.46,12,0.19,-204.00,2862.00,2740,20240314,-52.45,850,20241209,53.29,1532,-14.95,20250109,1045,24.69,20250102,2715,-52.01,20240319,850,53.29,20241209,0.17,N,076080,500,112 억,,147208,N,N,0,N,00,N diff --git a/076340/price/prices-20250301.csv b/076340/price/prices-20250301.csv index 300bf65ab7c4..00f5bae79859 100644 --- a/076340/price/prices-20250301.csv +++ b/076340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160642,57,100.00,KONEX,,,N,N,N,N, ,N,5530,-10,5,-0.18,0,0,0.00,0,0,0,6370,4710,5540,0.00,0.00,0,0,5540,5540,5540,5540,5540,5540,5540,24,830,500,3650,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250319,150643,57,100.00,KONEX,,,N,N,N,N, ,N,5540,0,3,0.00,0,0,0.00,0,0,0,6370,4710,5540,0.00,0.00,0,0,5540,5540,5540,5540,5540,5540,5540,24,830,500,3650,10,1,4871460,270,4.12,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.44,4800,20241024,15.42,5600,-1.07,20250124,5200,6.54,20250122,6400,-13.44,20240919,4800,15.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250319,140645,57,100.00,KONEX,,,N,N,N,N, ,N,5540,0,3,0.00,0,0,0.00,0,0,0,6370,4710,5540,0.00,0.00,0,0,5540,5540,5540,5540,5540,5540,5540,24,830,500,3650,10,1,4871460,270,4.12,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.44,4800,20241024,15.42,5600,-1.07,20250124,5200,6.54,20250122,6400,-13.44,20240919,4800,15.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250319,130644,57,100.00,KONEX,,,N,N,N,N, ,N,5540,0,3,0.00,0,0,0.00,0,0,0,6370,4710,5540,0.00,0.00,0,0,5540,5540,5540,5540,5540,5540,5540,24,830,500,3650,10,1,4871460,270,4.12,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.44,4800,20241024,15.42,5600,-1.07,20250124,5200,6.54,20250122,6400,-13.44,20240919,4800,15.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250319,120643,57,100.00,KONEX,,,N,N,N,N, ,N,5540,0,3,0.00,0,0,0.00,0,0,0,6370,4710,5540,0.00,0.00,0,0,5540,5540,5540,5540,5540,5540,5540,24,830,500,3650,10,1,4871460,270,4.12,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.44,4800,20241024,15.42,5600,-1.07,20250124,5200,6.54,20250122,6400,-13.44,20240919,4800,15.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250319,110643,57,100.00,KONEX,,,N,N,N,N, ,N,5540,0,3,0.00,0,0,0.00,0,0,0,6370,4710,5540,0.00,0.00,0,0,5540,5540,5540,5540,5540,5540,5540,24,830,500,3650,10,1,4871460,270,4.12,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.44,4800,20241024,15.42,5600,-1.07,20250124,5200,6.54,20250122,6400,-13.44,20240919,4800,15.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250319,100644,57,100.00,KONEX,,,N,N,N,N, ,N,5540,0,3,0.00,0,0,0.00,0,0,0,6370,4710,5540,0.00,0.00,0,0,5540,5540,5540,5540,5540,5540,5540,24,830,500,3650,10,1,4871460,270,4.12,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.44,4800,20241024,15.42,5600,-1.07,20250124,5200,6.54,20250122,6400,-13.44,20240919,4800,15.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250319,090646,57,100.00,KONEX,,,N,N,N,N, ,N,5540,0,3,0.00,0,0,0.00,0,0,0,6370,4710,5540,0.00,0.00,0,0,5540,5540,5540,5540,5540,5540,5540,24,830,500,3650,10,1,4871460,270,4.12,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.44,4800,20241024,15.42,5600,-1.07,20250124,5200,6.54,20250122,6400,-13.44,20240919,4800,15.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250318,160640,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-40,5,-0.72,0,0,0.00,0,0,0,6410,4750,5580,0.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,24,830,500,3680,10,1,4871460,270,4.12,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.44,4800,20241024,15.42,5600,-1.07,20250124,5200,6.54,20250122,6400,-13.44,20240919,4800,15.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250318,150643,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,0,0,0.00,0,0,0,6410,4750,5580,0.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.81,4800,20241024,16.25,5600,-0.36,20250124,5200,7.31,20250122,6400,-12.81,20240919,4800,16.25,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250318,140642,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,0,0,0.00,0,0,0,6410,4750,5580,0.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.81,4800,20241024,16.25,5600,-0.36,20250124,5200,7.31,20250122,6400,-12.81,20240919,4800,16.25,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N diff --git a/076610/price/prices-20250301.csv b/076610/price/prices-20250301.csv index 88406d7823e8..3a3f3894bac1 100644 --- a/076610/price/prices-20250301.csv +++ b/076610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160643,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,825,-10,5,-1.20,38597181,46279,161.61,835,842,825,1085,585,835,834.01,0.69,0,-988,846,840,835,829,824,843,832,127,250,500,580,1,1,25453198,210,-15.57,0.52,12,0.18,-53.00,1598.00,1848,20240516,-55.36,806,20250311,2.36,1285,-35.80,20250211,806,2.36,20250311,1848,-55.36,20240516,806,2.36,20250311,0.03,N,076610,500,127 억,,175420,N,N,0,N,00,N +20250319,150644,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,835,0,3,0.00,36404629,43630,152.36,835,842,829,1085,585,835,834.39,0.69,0,1154,846,840,835,829,824,843,832,127,250,500,580,1,1,25453198,213,-15.75,0.52,12,0.17,-53.00,1598.00,1848,20240516,-54.82,806,20250311,3.60,1285,-35.02,20250211,806,3.60,20250311,1848,-54.82,20240516,806,3.60,20250311,0.03,N,076610,500,127 억,,175420,N,N,0,N,00,N +20250319,140645,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,836,1,2,0.12,31243489,37427,130.69,835,842,829,1085,585,835,834.78,0.69,0,1162,846,840,835,829,824,843,832,127,250,500,580,1,1,25453198,213,-15.77,0.52,12,0.15,-53.00,1598.00,1848,20240516,-54.76,806,20250311,3.72,1285,-34.94,20250211,806,3.72,20250311,1848,-54.76,20240516,806,3.72,20250311,0.03,N,076610,500,127 억,,175420,N,N,0,N,00,N +20250319,130644,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,831,-4,5,-0.48,26227260,31392,109.62,835,842,831,1085,585,835,835.48,0.69,0,26,846,840,835,829,824,843,832,127,250,500,580,1,1,25453198,212,-15.68,0.52,12,0.12,-53.00,1598.00,1848,20240516,-55.03,806,20250311,3.10,1285,-35.33,20250211,806,3.10,20250311,1848,-55.03,20240516,806,3.10,20250311,0.03,N,076610,500,127 억,,175420,N,N,0,N,00,N +20250319,120644,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,837,2,2,0.24,20915145,25013,87.35,835,842,833,1085,585,835,836.17,0.69,0,43,846,840,835,829,824,843,832,127,250,500,580,1,1,25453198,213,-15.79,0.52,12,0.10,-53.00,1598.00,1848,20240516,-54.71,806,20250311,3.85,1285,-34.86,20250211,806,3.85,20250311,1848,-54.71,20240516,806,3.85,20250311,0.03,N,076610,500,127 억,,175420,N,N,0,N,00,N +20250319,110643,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,833,-2,5,-0.24,20866606,24955,87.14,835,842,833,1085,585,835,836.17,0.69,0,43,846,840,835,829,824,843,832,127,250,500,580,1,1,25453198,212,-15.72,0.52,12,0.10,-53.00,1598.00,1848,20240516,-54.92,806,20250311,3.35,1285,-35.18,20250211,806,3.35,20250311,1848,-54.92,20240516,806,3.35,20250311,0.03,N,076610,500,127 억,,175420,N,N,0,N,00,N +20250319,100644,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,833,-2,5,-0.24,14348209,17180,59.99,835,842,833,1085,585,835,835.17,0.69,0,474,846,840,835,829,824,843,832,127,250,500,580,1,1,25453198,212,-15.72,0.52,12,0.07,-53.00,1598.00,1848,20240516,-54.92,806,20250311,3.35,1285,-35.18,20250211,806,3.35,20250311,1848,-54.92,20240516,806,3.35,20250311,0.03,N,076610,500,127 억,,175420,N,N,0,N,00,N +20250319,090646,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,837,2,2,0.24,855275,1024,3.58,835,840,835,1085,585,835,835.23,0.69,0,-90,846,840,835,829,824,843,832,127,250,500,580,1,1,25453198,213,-15.79,0.52,12,0.00,-53.00,1598.00,1848,20240516,-54.71,806,20250311,3.85,1285,-34.86,20250211,806,3.85,20250311,1848,-54.71,20240516,806,3.85,20250311,0.03,N,076610,500,127 억,,175420,N,N,0,N,00,N 20250318,160641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,835,5,2,0.60,23844487,28637,95.19,830,841,830,1079,581,830,832.65,0.69,0,-115,879,854,842,817,805,848,811,127,249,500,580,1,1,25453198,213,-15.75,0.52,12,0.11,-53.00,1598.00,1848,20240516,-54.82,806,20250311,3.60,1285,-35.02,20250211,806,3.60,20250311,1848,-54.82,20240516,806,3.60,20250311,0.03,N,076610,500,127 억,,175535,N,N,0,N,00,N 20250318,150644,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,832,2,2,0.24,20580853,24716,82.16,830,841,830,1079,581,830,832.69,0.69,0,591,879,854,842,817,805,848,811,127,249,500,580,1,1,25453198,212,-15.70,0.52,12,0.10,-53.00,1598.00,1848,20240516,-54.98,806,20250311,3.23,1285,-35.25,20250211,806,3.23,20250311,1848,-54.98,20240516,806,3.23,20250311,0.03,N,076610,500,127 억,,175535,N,N,0,N,00,N 20250318,140642,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,833,3,2,0.36,20194389,24252,80.61,830,841,830,1079,581,830,832.69,0.69,0,563,879,854,842,817,805,848,811,127,249,500,580,1,1,25453198,212,-15.72,0.52,12,0.10,-53.00,1598.00,1848,20240516,-54.92,806,20250311,3.35,1285,-35.18,20250211,806,3.35,20250311,1848,-54.92,20240516,806,3.35,20250311,0.03,N,076610,500,127 억,,175535,N,N,0,N,00,N diff --git a/077360/price/prices-20250301.csv b/077360/price/prices-20250301.csv index 8bd10ce8d1f5..569ec50a2310 100644 --- a/077360/price/prices-20250301.csv +++ b/077360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4615,190,2,4.29,3303885997,707792,396.91,4390,4780,4390,5750,3100,4425,4668.07,1.75,0,76709,4598,4511,4413,4326,4228,4462,4277,91,1325,200,3090,5,1,45437002,2097,36.92,0.72,12,1.56,125.00,6369.00,8600,20240527,-46.34,3160,20241209,46.04,4780,-3.45,20250319,3470,33.00,20250204,8600,-46.34,20240527,3160,46.04,20241209,2.40,N,077360,200,90 억,,796796,N,N,0,N,00,N +20250319,150644,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4605,180,2,4.07,3245359575,695068,389.78,4390,4780,4390,5750,3100,4425,4669.27,1.75,0,75872,4598,4511,4413,4326,4228,4462,4277,91,1325,200,3090,5,1,45437002,2092,36.84,0.72,12,1.53,125.00,6369.00,8600,20240527,-46.45,3160,20241209,45.73,4780,-3.66,20250319,3470,32.71,20250204,8600,-46.45,20240527,3160,45.73,20241209,2.40,N,077360,200,90 억,,796796,N,N,0,N,00,N +20250319,140646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4565,140,2,3.16,3099750455,663302,371.96,4390,4780,4390,5750,3100,4425,4673.36,1.75,0,73487,4598,4511,4413,4326,4228,4462,4277,91,1325,200,3090,5,1,45437002,2074,36.52,0.72,12,1.46,125.00,6369.00,8600,20240527,-46.92,3160,20241209,44.46,4780,-4.50,20250319,3470,31.56,20250204,8600,-46.92,20240527,3160,44.46,20241209,2.40,N,077360,200,90 억,,796796,N,N,0,N,00,N +20250319,130644,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4640,215,2,4.86,2848810535,608854,341.43,4390,4780,4390,5750,3100,4425,4679.14,1.75,0,73669,4598,4511,4413,4326,4228,4462,4277,91,1325,200,3090,5,1,45437002,2108,37.12,0.73,12,1.34,125.00,6369.00,8600,20240527,-46.05,3160,20241209,46.84,4780,-2.93,20250319,3470,33.72,20250204,8600,-46.05,20240527,3160,46.84,20241209,2.40,N,077360,200,90 억,,796796,N,N,0,N,00,N +20250319,120644,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4665,240,2,5.42,2752443134,588100,329.79,4390,4780,4390,5750,3100,4425,4680.40,1.75,0,74899,4598,4511,4413,4326,4228,4462,4277,91,1325,200,3090,5,1,45437002,2120,37.32,0.73,12,1.29,125.00,6369.00,8600,20240527,-45.76,3160,20241209,47.63,4780,-2.41,20250319,3470,34.44,20250204,8600,-45.76,20240527,3160,47.63,20241209,2.40,N,077360,200,90 억,,796796,N,N,0,N,00,N +20250319,110644,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4605,180,2,4.07,2611525753,557706,312.75,4390,4780,4390,5750,3100,4425,4682.81,1.75,0,71629,4598,4511,4413,4326,4228,4462,4277,91,1325,200,3090,5,1,45437002,2092,36.84,0.72,12,1.23,125.00,6369.00,8600,20240527,-46.45,3160,20241209,45.73,4780,-3.66,20250319,3470,32.71,20250204,8600,-46.45,20240527,3160,45.73,20241209,2.40,N,077360,200,90 억,,796796,N,N,0,N,00,N +20250319,100645,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4740,315,2,7.12,2144038397,457503,256.56,4390,4780,4390,5750,3100,4425,4686.62,1.75,0,55511,4598,4511,4413,4326,4228,4462,4277,91,1325,200,3090,5,1,45437002,2154,37.92,0.74,12,1.01,125.00,6369.00,8600,20240527,-44.88,3160,20241209,50.00,4780,-0.84,20250319,3470,36.60,20250204,8600,-44.88,20240527,3160,50.00,20241209,2.40,N,077360,200,90 억,,796796,N,N,0,N,00,N +20250319,090647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4535,110,2,2.49,135286810,30121,16.89,4390,4545,4390,5750,3100,4425,4492.34,1.75,0,2544,4598,4511,4413,4326,4228,4462,4277,91,1325,200,3090,5,1,45437002,2061,36.28,0.71,12,0.07,125.00,6369.00,8600,20240527,-47.27,3160,20241209,43.51,4740,-4.32,20250228,3470,30.69,20250204,8600,-47.27,20240527,3160,43.51,20241209,2.40,N,077360,200,90 억,,796796,N,N,0,N,00,N 20250318,160641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4425,-75,5,-1.67,786361083,177822,33.27,4500,4500,4315,5850,3150,4500,4422.18,1.82,0,-33325,4766,4632,4406,4272,4046,4700,4340,91,1350,200,3150,5,1,45437002,2011,35.40,0.69,12,0.39,125.00,6369.00,8600,20240527,-48.55,3160,20241209,40.03,4740,-6.65,20250228,3470,27.52,20250204,8600,-48.55,20240527,3160,40.03,20241209,2.45,N,077360,200,90 억,,828341,N,N,0,N,00,N 20250318,150644,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4415,-85,5,-1.89,754336258,170577,31.92,4500,4500,4315,5850,3150,4500,4422.26,1.82,0,-29956,4766,4632,4406,4272,4046,4700,4340,91,1350,200,3150,5,1,45437002,2006,35.32,0.69,12,0.38,125.00,6369.00,8600,20240527,-48.66,3160,20241209,39.72,4740,-6.86,20250228,3470,27.23,20250204,8600,-48.66,20240527,3160,39.72,20241209,2.45,N,077360,200,90 억,,828341,N,N,0,N,00,N 20250318,140642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4395,-105,5,-2.33,702366831,158782,29.71,4500,4500,4315,5850,3150,4500,4423.47,1.82,0,-27422,4766,4632,4406,4272,4046,4700,4340,91,1350,200,3150,5,1,45437002,1997,35.16,0.69,12,0.35,125.00,6369.00,8600,20240527,-48.90,3160,20241209,39.08,4740,-7.28,20250228,3470,26.66,20250204,8600,-48.90,20240527,3160,39.08,20241209,2.45,N,077360,200,90 억,,828341,N,N,0,N,00,N diff --git a/077500/price/prices-20250301.csv b/077500/price/prices-20250301.csv index 8929112d15d5..a494363d2658 100644 --- a/077500/price/prices-20250301.csv +++ b/077500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160643,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6310,-850,5,-11.87,7268809975,1096430,248.41,7000,7020,6280,9300,5020,7160,6630.22,54.62,0,-51484,7360,7260,7110,7010,6860,7185,6935,115,2140,500,4580,10,1,21600102,1363,8.39,0.64,12,5.08,752.00,9867.00,9750,20240308,-35.28,4010,20241209,57.36,8770,-28.05,20250109,5830,8.23,20250203,8770,-28.05,20250109,4010,57.36,20241209,3.98,N,077500,500,114 억,,11797450,N,N,48,N,00,N +20250319,150644,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6380,-780,5,-10.89,6864081775,1032517,233.93,7000,7020,6320,9300,5020,7160,6647.84,54.62,0,-49067,7360,7260,7110,7010,6860,7185,6935,115,2140,500,4580,10,1,21600102,1378,8.48,0.65,12,4.78,752.00,9867.00,9750,20240308,-34.56,4010,20241209,59.10,8770,-27.25,20250109,5830,9.43,20250203,8770,-27.25,20250109,4010,59.10,20241209,3.98,N,077500,500,114 억,,11797450,N,N,43,N,00,N +20250319,140646,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6410,-750,5,-10.47,6203186960,928856,210.44,7000,7020,6400,9300,5020,7160,6678.24,54.62,0,-58337,7360,7260,7110,7010,6860,7185,6935,115,2140,500,4580,10,1,21600102,1385,8.52,0.65,12,4.30,752.00,9867.00,9750,20240308,-34.26,4010,20241209,59.85,8770,-26.91,20250109,5830,9.95,20250203,8770,-26.91,20250109,4010,59.85,20241209,3.98,N,077500,500,114 억,,11797450,N,N,43,N,00,N +20250319,130645,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6510,-650,5,-9.08,5475842170,816088,184.89,7000,7020,6480,9300,5020,7160,6709.79,54.62,0,-57141,7360,7260,7110,7010,6860,7185,6935,115,2140,500,4580,10,1,21600102,1406,8.66,0.66,12,3.78,752.00,9867.00,9750,20240308,-33.23,4010,20241209,62.34,8770,-25.77,20250109,5830,11.66,20250203,8770,-25.77,20250109,4010,62.34,20241209,3.98,N,077500,500,114 억,,11797450,N,N,43,N,00,N +20250319,120644,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6550,-610,5,-8.52,4729726755,701636,158.96,7000,7020,6500,9300,5020,7160,6740.92,54.62,0,-56644,7360,7260,7110,7010,6860,7185,6935,115,2140,500,4580,10,1,21600102,1415,8.71,0.66,12,3.25,752.00,9867.00,9750,20240308,-32.82,4010,20241209,63.34,8770,-25.31,20250109,5830,12.35,20250203,8770,-25.31,20250109,4010,63.34,20241209,3.98,N,077500,500,114 억,,11797450,N,N,43,N,00,N +20250319,110644,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6670,-490,5,-6.84,3831242135,565086,128.03,7000,7020,6590,9300,5020,7160,6779.84,54.62,0,-46263,7360,7260,7110,7010,6860,7185,6935,115,2140,500,4580,10,1,21600102,1441,8.87,0.68,12,2.62,752.00,9867.00,9750,20240308,-31.59,4010,20241209,66.33,8770,-23.95,20250109,5830,14.41,20250203,8770,-23.95,20250109,4010,66.33,20241209,3.98,N,077500,500,114 억,,11797450,N,N,43,N,00,N +20250319,100645,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6860,-300,5,-4.19,1889182675,275808,62.49,7000,7020,6730,9300,5020,7160,6849.48,54.62,0,-3128,7360,7260,7110,7010,6860,7185,6935,115,2140,500,4580,10,1,21600102,1482,9.12,0.70,12,1.28,752.00,9867.00,9750,20240308,-29.64,4010,20241209,71.07,8770,-21.78,20250109,5830,17.67,20250203,8770,-21.78,20250109,4010,71.07,20241209,3.98,N,077500,500,114 억,,11797450,N,N,43,N,00,N +20250319,090647,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6920,-240,5,-3.35,534498815,76786,17.40,7000,7020,6910,9300,5020,7160,6960.54,54.62,0,-10343,7360,7260,7110,7010,6860,7185,6935,115,2140,500,4580,10,1,21600102,1495,9.20,0.70,12,0.36,752.00,9867.00,9750,20240308,-29.03,4010,20241209,72.57,8770,-21.09,20250109,5830,18.70,20250203,8770,-21.09,20250109,4010,72.57,20241209,3.98,N,077500,500,114 억,,11797450,N,N,43,N,00,N 20250318,160641,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7160,-50,5,-0.69,3068229515,433987,32.37,7210,7210,6960,9370,5050,7210,7068.23,54.69,0,-15151,7570,7390,7170,6990,6770,7480,7080,115,2160,500,4610,10,1,21600102,1547,9.52,0.73,12,2.01,752.00,9867.00,9750,20240308,-26.56,4010,20241209,78.55,8770,-18.36,20250109,5830,22.81,20250203,8770,-18.36,20250109,4010,78.55,20241209,3.90,N,077500,500,114 억,,11812693,N,N,43,N,00,N 20250318,150644,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7080,-130,5,-1.80,2749974715,389369,29.05,7210,7210,6960,9370,5050,7210,7060.94,54.69,0,-8741,7570,7390,7170,6990,6770,7480,7080,115,2160,500,4610,10,1,21600102,1529,9.41,0.72,12,1.80,752.00,9867.00,9750,20240308,-27.38,4010,20241209,76.56,8770,-19.27,20250109,5830,21.44,20250203,8770,-19.27,20250109,4010,76.56,20241209,3.90,N,077500,500,114 억,,11812693,N,N,2,N,00,N 20250318,140642,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7020,-190,5,-2.64,2470092460,349709,26.09,7210,7210,6960,9370,5050,7210,7061.39,54.69,0,-6382,7570,7390,7170,6990,6770,7480,7080,115,2160,500,4610,10,1,21600102,1516,9.34,0.71,12,1.62,752.00,9867.00,9750,20240308,-28.00,4010,20241209,75.06,8770,-19.95,20250109,5830,20.41,20250203,8770,-19.95,20250109,4010,75.06,20241209,3.90,N,077500,500,114 억,,11812693,N,N,2,N,00,N diff --git a/077970/price/prices-20250301.csv b/077970/price/prices-20250301.csv index a0631704a6c8..fe0e3cfd2204 100644 --- a/077970/price/prices-20250301.csv +++ b/077970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160643,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26600,-300,5,-1.12,10427764225,389929,34.28,27150,27350,26250,34950,18850,26900,26742.75,0.81,0,-26469,28466,27682,26716,25932,24966,28075,26325,575,8050,2500,17210,50,1,23008904,6120,129.13,2.83,12,1.69,206.00,9393.00,31650,20250218,-15.96,12310,20240411,116.08,31650,-15.96,20250218,19150,38.90,20250106,31650,-15.96,20250218,12310,116.08,20240411,2.13,N,077970,2500,575 억,,185245,N,N,868,N,00,N +20250319,150644,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26300,-600,5,-2.23,9988916250,373379,32.83,27150,27350,26250,34950,18850,26900,26752.56,0.81,0,-23804,28466,27682,26716,25932,24966,28075,26325,575,8050,2500,17210,50,1,23008904,6051,127.67,2.80,12,1.62,206.00,9393.00,31650,20250218,-16.90,12310,20240411,113.65,31650,-16.90,20250218,19150,37.34,20250106,31650,-16.90,20250218,12310,113.65,20240411,2.13,N,077970,2500,575 억,,185245,N,N,3859,N,00,N +20250319,140646,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26500,-400,5,-1.49,8699402675,324479,28.53,27150,27350,26450,34950,18850,26900,26810.24,0.81,0,-30800,28466,27682,26716,25932,24966,28075,26325,575,8050,2500,17210,50,1,23008904,6097,128.64,2.82,12,1.41,206.00,9393.00,31650,20250218,-16.27,12310,20240411,115.27,31650,-16.27,20250218,19150,38.38,20250106,31650,-16.27,20250218,12310,115.27,20240411,2.13,N,077970,2500,575 억,,185245,N,N,3859,N,00,N +20250319,130645,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26500,-400,5,-1.49,8109916900,302242,26.57,27150,27350,26450,34950,18850,26900,26832.42,0.81,0,-33470,28466,27682,26716,25932,24966,28075,26325,575,8050,2500,17210,50,1,23008904,6097,128.64,2.82,12,1.31,206.00,9393.00,31650,20250218,-16.27,12310,20240411,115.27,31650,-16.27,20250218,19150,38.38,20250106,31650,-16.27,20250218,12310,115.27,20240411,2.13,N,077970,2500,575 억,,185245,N,N,3859,N,00,N +20250319,120644,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26550,-350,5,-1.30,7418956850,276233,24.29,27150,27350,26450,34950,18850,26900,26857.53,0.81,0,-35220,28466,27682,26716,25932,24966,28075,26325,575,8050,2500,17210,50,1,23008904,6109,128.88,2.83,12,1.20,206.00,9393.00,31650,20250218,-16.11,12310,20240411,115.68,31650,-16.11,20250218,19150,38.64,20250106,31650,-16.11,20250218,12310,115.68,20240411,2.13,N,077970,2500,575 억,,185245,N,N,3859,N,00,N +20250319,110644,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26500,-400,5,-1.49,7119566700,264968,23.30,27150,27350,26450,34950,18850,26900,26869.48,0.81,0,-34922,28466,27682,26716,25932,24966,28075,26325,575,8050,2500,17210,50,1,23008904,6097,128.64,2.82,12,1.15,206.00,9393.00,31650,20250218,-16.27,12310,20240411,115.27,31650,-16.27,20250218,19150,38.38,20250106,31650,-16.27,20250218,12310,115.27,20240411,2.13,N,077970,2500,575 억,,185245,N,N,3859,N,00,N +20250319,100645,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26700,-200,5,-0.74,5457609300,202435,17.80,27150,27350,26650,34950,18850,26900,26959.95,0.81,0,-30451,28466,27682,26716,25932,24966,28075,26325,575,8050,2500,17210,50,1,23008904,6143,129.61,2.84,12,0.88,206.00,9393.00,31650,20250218,-15.64,12310,20240411,116.90,31650,-15.64,20250218,19150,39.43,20250106,31650,-15.64,20250218,12310,116.90,20240411,2.13,N,077970,2500,575 억,,185245,N,N,3859,N,00,N +20250319,090647,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26900,0,3,0.00,945097600,35117,3.09,27150,27150,26650,34950,18850,26900,26913.00,0.81,0,-11883,28466,27682,26716,25932,24966,28075,26325,575,8050,2500,17210,50,1,23008904,6189,130.58,2.86,12,0.15,206.00,9393.00,31650,20250218,-15.01,12310,20240411,118.52,31650,-15.01,20250218,19150,40.47,20250106,31650,-15.01,20250218,12310,118.52,20240411,2.13,N,077970,2500,575 억,,185245,N,N,3859,N,00,N 20250318,160642,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26900,1150,2,4.47,30370681500,1132982,346.47,26000,27500,25750,33450,18050,25750,26805.91,0.89,0,-42117,27083,26416,25583,24916,24083,26750,25250,575,7700,2500,16480,50,1,23008904,6189,130.58,2.86,12,4.92,206.00,9393.00,31650,20250218,-15.01,12310,20240411,118.52,31650,-15.01,20250218,19150,40.47,20250106,31650,-15.01,20250218,12310,118.52,20240411,2.13,N,077970,2500,575 억,,205305,N,N,3859,N,00,N 20250318,150644,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26800,1050,2,4.08,29498569900,1100534,336.55,26000,27500,25750,33450,18050,25750,26803.87,0.89,0,-47395,27083,26416,25583,24916,24083,26750,25250,575,7700,2500,16480,50,1,23008904,6166,130.10,2.85,12,4.78,206.00,9393.00,31650,20250218,-15.32,12310,20240411,117.71,31650,-15.32,20250218,19150,39.95,20250106,31650,-15.32,20250218,12310,117.71,20240411,2.13,N,077970,2500,575 억,,205305,N,N,7720,N,00,N 20250318,140643,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26650,900,2,3.50,27770649175,1035770,316.75,26000,27500,25750,33450,18050,25750,26811.60,0.89,0,-59003,27083,26416,25583,24916,24083,26750,25250,575,7700,2500,16480,50,1,23008904,6132,129.37,2.84,12,4.50,206.00,9393.00,31650,20250218,-15.80,12310,20240411,116.49,31650,-15.80,20250218,19150,39.16,20250106,31650,-15.80,20250218,12310,116.49,20240411,2.13,N,077970,2500,575 억,,205305,N,N,7720,N,00,N diff --git a/078000/price/prices-20250301.csv b/078000/price/prices-20250301.csv index 1f197ba0f2e5..762e7a091055 100644 --- a/078000/price/prices-20250301.csv +++ b/078000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160644,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9110,10,2,0.11,365357850,40450,301.21,9260,9260,8930,11830,6370,9100,9032.33,0.75,0,-168,9326,9212,9096,8982,8866,9155,8925,50,2730,500,6730,10,1,9240077,842,16.56,0.60,12,0.44,550.00,15144.00,11410,20240308,-20.16,8760,20250205,4.00,9770,-6.76,20250102,8760,4.00,20250205,11050,-17.56,20240625,8760,4.00,20250205,0.02,N,078000,500,50 억,,69133,N,N,1,N,00,N +20250319,150645,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9020,-80,5,-0.88,346034960,38322,285.37,9260,9260,8930,11830,6370,9100,9029.67,0.75,0,260,9326,9212,9096,8982,8866,9155,8925,50,2730,500,6730,10,1,9240077,833,16.40,0.60,12,0.41,550.00,15144.00,11410,20240308,-20.95,8760,20250205,2.97,9770,-7.68,20250102,8760,2.97,20250205,11050,-18.37,20240625,8760,2.97,20250205,0.02,N,078000,500,50 억,,69133,N,N,7,N,00,N +20250319,140647,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9060,-40,5,-0.44,185129300,20446,152.25,9260,9260,9000,11830,6370,9100,9054.55,0.75,0,90,9326,9212,9096,8982,8866,9155,8925,50,2730,500,6730,10,1,9240077,837,16.47,0.60,12,0.22,550.00,15144.00,11410,20240308,-20.60,8760,20250205,3.42,9770,-7.27,20250102,8760,3.42,20250205,11050,-18.01,20240625,8760,3.42,20250205,0.02,N,078000,500,50 억,,69133,N,N,7,N,00,N +20250319,130645,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9050,-50,5,-0.55,25490960,2816,20.97,9260,9260,9020,11830,6370,9100,9052.19,0.75,0,-57,9326,9212,9096,8982,8866,9155,8925,50,2730,500,6730,10,1,9240077,836,16.45,0.60,12,0.03,550.00,15144.00,11410,20240308,-20.68,8760,20250205,3.31,9770,-7.37,20250102,8760,3.31,20250205,11050,-18.10,20240625,8760,3.31,20250205,0.02,N,078000,500,50 억,,69133,N,N,7,N,00,N +20250319,120645,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9050,-50,5,-0.55,24576910,2715,20.22,9260,9260,9020,11830,6370,9100,9052.27,0.75,0,-57,9326,9212,9096,8982,8866,9155,8925,50,2730,500,6730,10,1,9240077,836,16.45,0.60,12,0.03,550.00,15144.00,11410,20240308,-20.68,8760,20250205,3.31,9770,-7.37,20250102,8760,3.31,20250205,11050,-18.10,20240625,8760,3.31,20250205,0.02,N,078000,500,50 억,,69133,N,N,7,N,00,N +20250319,110645,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9040,-60,5,-0.66,23708410,2619,19.50,9260,9260,9020,11830,6370,9100,9052.47,0.75,0,-57,9326,9212,9096,8982,8866,9155,8925,50,2730,500,6730,10,1,9240077,835,16.44,0.60,12,0.03,550.00,15144.00,11410,20240308,-20.77,8760,20250205,3.20,9770,-7.47,20250102,8760,3.20,20250205,11050,-18.19,20240625,8760,3.20,20250205,0.02,N,078000,500,50 억,,69133,N,N,7,N,00,N +20250319,100645,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9060,-40,5,-0.44,18251130,2015,15.00,9260,9260,9020,11830,6370,9100,9057.63,0.75,0,-41,9326,9212,9096,8982,8866,9155,8925,50,2730,500,6730,10,1,9240077,837,16.47,0.60,12,0.02,550.00,15144.00,11410,20240308,-20.60,8760,20250205,3.42,9770,-7.27,20250102,8760,3.42,20250205,11050,-18.01,20240625,8760,3.42,20250205,0.02,N,078000,500,50 억,,69133,N,N,7,N,00,N +20250319,090647,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9230,130,2,1.43,1106700,120,0.89,9260,9260,9140,11830,6370,9100,9222.50,0.75,0,-9,9326,9212,9096,8982,8866,9155,8925,50,2730,500,6730,10,1,9240077,853,16.78,0.61,12,0.00,550.00,15144.00,11410,20240308,-19.11,8760,20250205,5.37,9770,-5.53,20250102,8760,5.37,20250205,11050,-16.47,20240625,8760,5.37,20250205,0.02,N,078000,500,50 억,,69133,N,N,7,N,00,N 20250318,160642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9100,70,2,0.78,121671100,13429,71.18,9210,9210,8980,11730,6330,9030,9060.32,0.75,0,195,9530,9280,9130,8880,8730,9205,8805,50,2700,500,6680,10,1,9240077,841,16.55,0.60,12,0.15,550.00,15144.00,11410,20240308,-20.25,8760,20250205,3.88,9770,-6.86,20250102,8760,3.88,20250205,11050,-17.65,20240625,8760,3.88,20250205,0.02,N,078000,500,50 억,,68940,N,N,7,N,00,N 20250318,150645,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9060,30,2,0.33,118805090,13113,69.50,9210,9210,8980,11730,6330,9030,9060.10,0.75,0,353,9530,9280,9130,8880,8730,9205,8805,50,2700,500,6680,10,1,9240077,837,16.47,0.60,12,0.14,550.00,15144.00,11410,20240308,-20.60,8760,20250205,3.42,9770,-7.27,20250102,8760,3.42,20250205,11050,-18.01,20240625,8760,3.42,20250205,0.02,N,078000,500,50 억,,68940,N,N,3,N,00,N 20250318,140643,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9100,70,2,0.78,101622360,11210,59.42,9210,9210,8980,11730,6330,9030,9065.33,0.75,0,328,9530,9280,9130,8880,8730,9205,8805,50,2700,500,6680,10,1,9240077,841,16.55,0.60,12,0.12,550.00,15144.00,11410,20240308,-20.25,8760,20250205,3.88,9770,-6.86,20250102,8760,3.88,20250205,11050,-17.65,20240625,8760,3.88,20250205,0.02,N,078000,500,50 억,,68940,N,N,3,N,00,N diff --git a/078020/price/prices-20250301.csv b/078020/price/prices-20250301.csv index 0cf716fd887a..7a46b8488c5f 100644 --- a/078020/price/prices-20250301.csv +++ b/078020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3725,0,3,0.00,86145007,23165,50.79,3700,3780,3650,4840,2610,3725,3718.75,1.12,0,813,3841,3782,3741,3682,3641,3762,3662,2774,1115,5000,2750,5,1,55481190,2067,9.45,0.28,12,0.04,394.00,13490.00,5840,20240329,-36.22,3500,20241209,6.43,4700,-20.74,20250117,3605,3.33,20250102,5840,-36.22,20240329,3500,6.43,20241209,0.18,N,078020,5000,2774 억,,623036,N,N,0,N,00,N +20250319,150645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3735,10,2,0.27,76639002,20612,45.19,3700,3780,3650,4840,2610,3725,3718.17,1.12,0,606,3841,3782,3741,3682,3641,3762,3662,2774,1115,5000,2750,5,1,55481190,2072,9.48,0.28,12,0.04,394.00,13490.00,5840,20240329,-36.04,3500,20241209,6.71,4700,-20.53,20250117,3605,3.61,20250102,5840,-36.04,20240329,3500,6.71,20241209,0.18,N,078020,5000,2774 억,,623036,N,N,0,N,00,N +20250319,140647,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3735,10,2,0.27,73748967,19839,43.50,3700,3780,3650,4840,2610,3725,3717.37,1.12,0,441,3841,3782,3741,3682,3641,3762,3662,2774,1115,5000,2750,5,1,55481190,2072,9.48,0.28,12,0.04,394.00,13490.00,5840,20240329,-36.04,3500,20241209,6.71,4700,-20.53,20250117,3605,3.61,20250102,5840,-36.04,20240329,3500,6.71,20241209,0.18,N,078020,5000,2774 억,,623036,N,N,0,N,00,N +20250319,130645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3740,15,2,0.40,68555057,18450,40.45,3700,3780,3650,4840,2610,3725,3715.71,1.12,0,895,3841,3782,3741,3682,3641,3762,3662,2774,1115,5000,2750,5,1,55481190,2075,9.49,0.28,12,0.03,394.00,13490.00,5840,20240329,-35.96,3500,20241209,6.86,4700,-20.43,20250117,3605,3.74,20250102,5840,-35.96,20240329,3500,6.86,20241209,0.18,N,078020,5000,2774 억,,623036,N,N,0,N,00,N +20250319,120645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3735,10,2,0.27,64158447,17273,37.87,3700,3780,3650,4840,2610,3725,3714.37,1.12,0,1356,3841,3782,3741,3682,3641,3762,3662,2774,1115,5000,2750,5,1,55481190,2072,9.48,0.28,12,0.03,394.00,13490.00,5840,20240329,-36.04,3500,20241209,6.71,4700,-20.53,20250117,3605,3.61,20250102,5840,-36.04,20240329,3500,6.71,20241209,0.18,N,078020,5000,2774 억,,623036,N,N,0,N,00,N +20250319,110645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3740,15,2,0.40,60808207,16377,35.91,3700,3780,3650,4840,2610,3725,3713.01,1.12,0,2097,3841,3782,3741,3682,3641,3762,3662,2774,1115,5000,2750,5,1,55481190,2075,9.49,0.28,12,0.03,394.00,13490.00,5840,20240329,-35.96,3500,20241209,6.86,4700,-20.43,20250117,3605,3.74,20250102,5840,-35.96,20240329,3500,6.86,20241209,0.18,N,078020,5000,2774 억,,623036,N,N,0,N,00,N +20250319,100646,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3725,0,3,0.00,56816660,15307,33.56,3700,3780,3650,4840,2610,3725,3711.79,1.12,0,2740,3841,3782,3741,3682,3641,3762,3662,2774,1115,5000,2750,5,1,55481190,2067,9.45,0.28,12,0.03,394.00,13490.00,5840,20240329,-36.22,3500,20241209,6.43,4700,-20.74,20250117,3605,3.33,20250102,5840,-36.22,20240329,3500,6.43,20241209,0.18,N,078020,5000,2774 억,,623036,N,N,0,N,00,N +20250319,090648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3715,-10,5,-0.27,11326160,3081,6.76,3700,3780,3650,4840,2610,3725,3675.81,1.12,0,207,3841,3782,3741,3682,3641,3762,3662,2774,1115,5000,2750,5,1,55481190,2061,9.43,0.28,12,0.01,394.00,13490.00,5840,20240329,-36.39,3500,20241209,6.14,4700,-20.96,20250117,3605,3.05,20250102,5840,-36.39,20240329,3500,6.14,20241209,0.18,N,078020,5000,2774 억,,623036,N,N,0,N,00,N 20250318,160642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3725,-45,5,-1.19,170209167,45610,175.19,3800,3800,3700,4900,2640,3770,3731.84,1.12,0,620,3876,3822,3786,3732,3696,3805,3715,2774,1130,5000,2780,5,1,55481190,2067,9.45,0.28,12,0.08,394.00,13490.00,5840,20240329,-36.22,3500,20241209,6.43,4700,-20.74,20250117,3605,3.33,20250102,5840,-36.22,20240329,3500,6.43,20241209,0.19,N,078020,5000,2774 억,,621717,N,N,0,N,00,N 20250318,150645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3725,-45,5,-1.19,157582802,42221,162.17,3800,3800,3700,4900,2640,3770,3732.33,1.12,0,2911,3876,3822,3786,3732,3696,3805,3715,2774,1130,5000,2780,5,1,55481190,2067,9.45,0.28,12,0.08,394.00,13490.00,5840,20240329,-36.22,3500,20241209,6.43,4700,-20.74,20250117,3605,3.33,20250102,5840,-36.22,20240329,3500,6.43,20241209,0.19,N,078020,5000,2774 억,,621717,N,N,0,N,00,N 20250318,140643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3740,-30,5,-0.80,78520087,20939,80.43,3800,3800,3715,4900,2640,3770,3749.94,1.12,0,22,3876,3822,3786,3732,3696,3805,3715,2774,1130,5000,2780,5,1,55481190,2075,9.49,0.28,12,0.04,394.00,13490.00,5840,20240329,-35.96,3500,20241209,6.86,4700,-20.43,20250117,3605,3.74,20250102,5840,-35.96,20240329,3500,6.86,20241209,0.19,N,078020,5000,2774 억,,621717,N,N,0,N,00,N diff --git a/078070/price/prices-20250301.csv b/078070/price/prices-20250301.csv index 150fd3cff9f3..c3a2822e9172 100644 --- a/078070/price/prices-20250301.csv +++ b/078070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160644,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9400,-400,5,-4.08,332138900,35172,676.51,9850,9850,9120,12740,6860,9800,9443.23,3.26,0,1031,9933,9866,9783,9716,9633,9875,9725,103,2940,500,7250,10,1,18150700,1706,12.57,0.69,12,0.19,748.00,13681.00,13150,20240313,-28.52,9120,20250319,3.07,10470,-10.22,20250226,9120,3.07,20250319,12840,-26.79,20240319,9120,3.07,20250319,0.65,N,078070,500,103 억,,592449,N,N,0,N,00,N +20250319,150645,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,9300,-500,5,-5.10,234948660,24836,477.71,9850,9850,9120,12740,6860,9800,9459.92,3.26,0,3474,9933,9866,9783,9716,9633,9875,9725,103,2940,500,7250,10,1,18150700,1688,12.43,0.68,12,0.14,748.00,13681.00,13150,20240313,-29.28,9120,20250319,1.97,10470,-11.17,20250226,9120,1.97,20250319,12840,-27.57,20240319,9120,1.97,20250319,0.65,N,078070,500,103 억,,592449,N,N,0,N,00,N +20250319,140647,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9770,-30,5,-0.31,19246510,1971,37.91,9850,9850,9720,12740,6860,9800,9764.74,3.26,0,529,9933,9866,9783,9716,9633,9875,9725,103,2940,500,7250,10,1,18150700,1773,13.06,0.71,12,0.01,748.00,13681.00,13150,20240313,-25.70,9210,20241113,6.08,10470,-6.69,20250226,9610,1.66,20250108,12840,-23.91,20240319,9210,6.08,20241113,0.65,N,078070,500,103 억,,592449,N,N,0,N,00,N +20250319,130646,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9790,-10,5,-0.10,12462130,1275,24.52,9850,9850,9740,12740,6860,9800,9774.10,3.26,0,395,9933,9866,9783,9716,9633,9875,9725,103,2940,500,7250,10,1,18150700,1777,13.09,0.72,12,0.01,748.00,13681.00,13150,20240313,-25.55,9210,20241113,6.30,10470,-6.49,20250226,9610,1.87,20250108,12840,-23.75,20240319,9210,6.30,20241113,0.65,N,078070,500,103 억,,592449,N,N,0,N,00,N +20250319,120645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,9525120,975,18.75,9850,9850,9740,12740,6860,9800,9769.16,3.26,0,229,9933,9866,9783,9716,9633,9875,9725,103,2940,500,7250,10,1,18150700,1779,13.10,0.72,12,0.01,748.00,13681.00,13150,20240313,-25.48,9210,20241113,6.41,10470,-6.40,20250226,9610,1.98,20250108,12840,-23.68,20240319,9210,6.41,20241113,0.65,N,078070,500,103 억,,592449,N,N,0,N,00,N +20250319,110645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9760,-40,5,-0.41,5780300,592,11.39,9850,9850,9740,12740,6860,9800,9763.65,3.26,0,66,9933,9866,9783,9716,9633,9875,9725,103,2940,500,7250,10,1,18150700,1772,13.05,0.71,12,0.00,748.00,13681.00,13150,20240313,-25.78,9210,20241113,5.97,10470,-6.78,20250226,9610,1.56,20250108,12840,-23.99,20240319,9210,5.97,20241113,0.65,N,078070,500,103 억,,592449,N,N,0,N,00,N +20250319,100646,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9780,-20,5,-0.20,2649320,271,5.21,9850,9850,9750,12740,6860,9800,9775.55,3.26,0,56,9933,9866,9783,9716,9633,9875,9725,103,2940,500,7250,10,1,18150700,1775,13.07,0.71,12,0.00,748.00,13681.00,13150,20240313,-25.63,9210,20241113,6.19,10470,-6.59,20250226,9610,1.77,20250108,12840,-23.83,20240319,9210,6.19,20241113,0.65,N,078070,500,103 억,,592449,N,N,0,N,00,N +20250319,090648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9850,50,2,0.51,195900,20,0.38,9850,9850,9750,12740,6860,9800,9792.86,3.26,0,7,9933,9866,9783,9716,9633,9875,9725,103,2940,500,7250,10,1,18150700,1788,13.17,0.72,12,0.00,748.00,13681.00,13150,20240313,-25.10,9210,20241113,6.95,10470,-5.92,20250226,9610,2.50,20250108,12840,-23.29,20240319,9210,6.95,20241113,0.65,N,078070,500,103 억,,592449,N,N,0,N,00,N 20250318,160642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,30,2,0.31,50135630,5139,63.25,9800,9850,9700,12700,6840,9770,9755.89,3.26,0,823,10103,9936,9853,9686,9603,9895,9645,103,2930,500,7220,10,1,18150700,1779,13.10,0.72,12,0.03,748.00,13681.00,13150,20240313,-25.48,9210,20241113,6.41,10470,-6.40,20250226,9610,1.98,20250108,12910,-24.09,20240318,9210,6.41,20241113,0.65,N,078070,500,103 억,,591626,N,N,0,N,00,N 20250318,150645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,30,2,0.31,34805920,3568,43.91,9800,9850,9700,12700,6840,9770,9755.02,3.26,0,981,10103,9936,9853,9686,9603,9895,9645,103,2930,500,7220,10,1,18150700,1779,13.10,0.72,12,0.02,748.00,13681.00,13150,20240313,-25.48,9210,20241113,6.41,10470,-6.40,20250226,9610,1.98,20250108,12910,-24.09,20240318,9210,6.41,20241113,0.65,N,078070,500,103 억,,591626,N,N,0,N,00,N 20250318,140644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9790,20,2,0.20,32352270,3317,40.82,9800,9850,9700,12700,6840,9770,9753.47,3.26,0,897,10103,9936,9853,9686,9603,9895,9645,103,2930,500,7220,10,1,18150700,1777,13.09,0.72,12,0.02,748.00,13681.00,13150,20240313,-25.55,9210,20241113,6.30,10470,-6.49,20250226,9610,1.87,20250108,12910,-24.17,20240318,9210,6.30,20241113,0.65,N,078070,500,103 억,,591626,N,N,0,N,00,N diff --git a/078130/price/prices-20250301.csv b/078130/price/prices-20250301.csv index 5344cf48daf2..1414e2b20ccd 100644 --- a/078130/price/prices-20250301.csv +++ b/078130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160645,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240307,0.00,800,20240307,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240319,800,0.00,20240319,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250319,150646,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240307,0.00,800,20240307,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240319,800,0.00,20240319,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250319,140647,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240307,0.00,800,20240307,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240319,800,0.00,20240319,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250319,130646,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240307,0.00,800,20240307,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240319,800,0.00,20240319,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250319,120646,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240307,0.00,800,20240307,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240319,800,0.00,20240319,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250319,110645,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240307,0.00,800,20240307,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240319,800,0.00,20240319,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250319,100646,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240307,0.00,800,20240307,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240319,800,0.00,20240319,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250319,090648,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240307,0.00,800,20240307,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240319,800,0.00,20240319,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250318,160643,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240306,0.00,800,20240306,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240318,800,0.00,20240318,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250318,150646,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240306,0.00,800,20240306,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240318,800,0.00,20240318,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250318,140644,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240306,0.00,800,20240306,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240318,800,0.00,20240318,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N diff --git a/078140/price/prices-20250301.csv b/078140/price/prices-20250301.csv index ee1a14fe026d..d12273b80960 100644 --- a/078140/price/prices-20250301.csv +++ b/078140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15380,-110,5,-0.71,6466929255,417664,101.76,15360,15700,15270,20100,10850,15490,15484.14,2.17,0,-23320,15856,15672,15416,15232,14976,15765,15325,55,4610,500,9910,10,1,11086579,1705,40.80,1.41,12,3.77,377.00,10889.00,26700,20240926,-42.40,9090,20240307,69.20,17460,-11.91,20250312,12060,27.53,20250217,26700,-42.40,20240926,9450,62.75,20240419,9.94,N,078140,500,55 억,,240971,N,N,0,N,00,N +20250319,150646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15530,40,2,0.26,5480729435,353828,86.21,15360,15700,15270,20100,10850,15490,15489.81,2.17,0,-21498,15856,15672,15416,15232,14976,15765,15325,55,4610,500,9910,10,1,11086579,1722,41.19,1.43,12,3.19,377.00,10889.00,26700,20240926,-41.84,9090,20240307,70.85,17460,-11.05,20250312,12060,28.77,20250217,26700,-41.84,20240926,9450,64.34,20240419,9.94,N,078140,500,55 억,,240971,N,N,0,N,00,N +20250319,140648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15470,-20,5,-0.13,3986004070,257759,62.80,15360,15590,15270,20100,10850,15490,15464.07,2.17,0,-27215,15856,15672,15416,15232,14976,15765,15325,55,4610,500,9910,10,1,11086579,1715,41.03,1.42,12,2.32,377.00,10889.00,26700,20240926,-42.06,9090,20240307,70.19,17460,-11.40,20250312,12060,28.28,20250217,26700,-42.06,20240926,9450,63.70,20240419,9.94,N,078140,500,55 억,,240971,N,N,0,N,00,N +20250319,130646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15420,-70,5,-0.45,3446616415,222806,54.29,15360,15590,15270,20100,10850,15490,15469.13,2.17,0,-22401,15856,15672,15416,15232,14976,15765,15325,55,4610,500,9910,10,1,11086579,1710,40.90,1.42,12,2.01,377.00,10889.00,26700,20240926,-42.25,9090,20240307,69.64,17460,-11.68,20250312,12060,27.86,20250217,26700,-42.25,20240926,9450,63.17,20240419,9.94,N,078140,500,55 억,,240971,N,N,0,N,00,N +20250319,120646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15500,10,2,0.06,2902752105,187613,45.71,15360,15590,15270,20100,10850,15490,15472.02,2.17,0,-14682,15856,15672,15416,15232,14976,15765,15325,55,4610,500,9910,10,1,11086579,1718,41.11,1.42,12,1.69,377.00,10889.00,26700,20240926,-41.95,9090,20240307,70.52,17460,-11.23,20250312,12060,28.52,20250217,26700,-41.95,20240926,9450,64.02,20240419,9.94,N,078140,500,55 억,,240971,N,N,0,N,00,N +20250319,110646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15530,40,2,0.26,2482583525,160478,39.10,15360,15590,15270,20100,10850,15490,15469.93,2.17,0,-12621,15856,15672,15416,15232,14976,15765,15325,55,4610,500,9910,10,1,11086579,1722,41.19,1.43,12,1.45,377.00,10889.00,26700,20240926,-41.84,9090,20240307,70.85,17460,-11.05,20250312,12060,28.77,20250217,26700,-41.84,20240926,9450,64.34,20240419,9.94,N,078140,500,55 억,,240971,N,N,0,N,00,N +20250319,100647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15450,-40,5,-0.26,1888412780,122135,29.76,15360,15590,15270,20100,10850,15490,15461.67,2.17,0,-11994,15856,15672,15416,15232,14976,15765,15325,55,4610,500,9910,10,1,11086579,1713,40.98,1.42,12,1.10,377.00,10889.00,26700,20240926,-42.13,9090,20240307,69.97,17460,-11.51,20250312,12060,28.11,20250217,26700,-42.13,20240926,9450,63.49,20240419,9.94,N,078140,500,55 억,,240971,N,N,0,N,00,N +20250319,090649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15480,-10,5,-0.06,263563865,17095,4.17,15360,15530,15360,20100,10850,15490,15417.42,2.17,0,244,15856,15672,15416,15232,14976,15765,15325,55,4610,500,9910,10,1,11086579,1716,41.06,1.42,12,0.15,377.00,10889.00,26700,20240926,-42.02,9090,20240307,70.30,17460,-11.34,20250312,12060,28.36,20250217,26700,-42.02,20240926,9450,63.81,20240419,9.94,N,078140,500,55 억,,240971,N,N,0,N,00,N 20250318,160643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15490,-10,5,-0.06,6186402405,402136,15.00,15400,15600,15160,20150,10850,15500,15382.79,2.24,0,-6859,17566,16532,15976,14942,14386,16255,14665,55,4650,500,9920,10,1,11086579,1717,41.09,1.42,12,3.63,377.00,10889.00,26700,20240926,-41.99,8820,20240306,75.62,17460,-11.28,20250312,12060,28.44,20250217,26700,-41.99,20240926,9450,63.92,20240419,9.92,N,078140,500,55 억,,247841,N,N,0,N,00,N 20250318,150646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15460,-40,5,-0.26,5615691175,365283,13.63,15400,15600,15160,20150,10850,15500,15373.35,2.24,0,-727,17566,16532,15976,14942,14386,16255,14665,55,4650,500,9920,10,1,11086579,1714,41.01,1.42,12,3.29,377.00,10889.00,26700,20240926,-42.10,8820,20240306,75.28,17460,-11.45,20250312,12060,28.19,20250217,26700,-42.10,20240926,9450,63.60,20240419,9.92,N,078140,500,55 억,,247841,N,N,0,N,00,N 20250318,140644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15470,-30,5,-0.19,5066839955,329702,12.30,15400,15600,15160,20150,10850,15500,15367.73,2.24,0,5308,17566,16532,15976,14942,14386,16255,14665,55,4650,500,9920,10,1,11086579,1715,41.03,1.42,12,2.97,377.00,10889.00,26700,20240926,-42.06,8820,20240306,75.40,17460,-11.40,20250312,12060,28.28,20250217,26700,-42.06,20240926,9450,63.70,20240419,9.92,N,078140,500,55 억,,247841,N,N,0,N,00,N diff --git a/078150/price/prices-20250301.csv b/078150/price/prices-20250301.csv index dc0b0980e3d0..9fdf99ab61b3 100644 --- a/078150/price/prices-20250301.csv +++ b/078150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160645,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2360,-50,5,-2.07,2458251616,1038367,139.68,2385,2420,2350,3130,1690,2410,2367.43,0.00,0,83808,2496,2452,2426,2382,2356,2440,2370,464,720,500,1680,5,1,92715916,2188,2.76,0.68,12,1.12,855.00,3453.00,4660,20240709,-49.36,1541,20241209,53.15,3085,-23.50,20250211,1940,21.65,20250102,4660,-49.36,20240709,1541,53.15,20241209,6.28,N,078150,500,463 억,,0,N,N,11,N,00,N +20250319,150646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2367,-43,5,-1.78,2272811379,959861,129.12,2385,2420,2350,3130,1690,2410,2367.85,0.00,0,78318,2496,2452,2426,2382,2356,2440,2370,464,720,500,1680,5,1,92715916,2195,2.77,0.69,12,1.04,855.00,3453.00,4660,20240709,-49.21,1541,20241209,53.60,3085,-23.27,20250211,1940,22.01,20250102,4660,-49.21,20240709,1541,53.60,20241209,6.28,N,078150,500,463 억,,0,N,N,11,N,00,N +20250319,140648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2360,-50,5,-2.07,2068717858,873511,117.50,2385,2420,2350,3130,1690,2410,2368.27,0.00,0,85388,2496,2452,2426,2382,2356,2440,2370,464,720,500,1680,5,1,92715916,2188,2.76,0.68,12,0.94,855.00,3453.00,4660,20240709,-49.36,1541,20241209,53.15,3085,-23.50,20250211,1940,21.65,20250102,4660,-49.36,20240709,1541,53.15,20241209,6.28,N,078150,500,463 억,,0,N,N,11,N,00,N +20250319,130647,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2385,-25,5,-1.04,1853294614,782579,105.27,2385,2420,2350,3130,1690,2410,2368.18,0.00,0,96074,2496,2452,2426,2382,2356,2440,2370,464,720,500,1680,5,1,92715916,2211,2.79,0.69,12,0.84,855.00,3453.00,4660,20240709,-48.82,1541,20241209,54.77,3085,-22.69,20250211,1940,22.94,20250102,4660,-48.82,20240709,1541,54.77,20241209,6.28,N,078150,500,463 억,,0,N,N,11,N,00,N +20250319,120646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2390,-20,5,-0.83,1764146379,745093,100.23,2385,2420,2350,3130,1690,2410,2367.67,0.00,0,86724,2496,2452,2426,2382,2356,2440,2370,464,720,500,1680,5,1,92715916,2216,2.80,0.69,12,0.80,855.00,3453.00,4660,20240709,-48.71,1541,20241209,55.09,3085,-22.53,20250211,1940,23.20,20250102,4660,-48.71,20240709,1541,55.09,20241209,6.28,N,078150,500,463 억,,0,N,N,11,N,00,N +20250319,110646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2365,-45,5,-1.87,1441509408,609275,81.96,2385,2420,2350,3130,1690,2410,2365.93,0.00,0,24708,2496,2452,2426,2382,2356,2440,2370,464,720,500,1680,5,1,92715916,2193,2.77,0.68,12,0.66,855.00,3453.00,4660,20240709,-49.25,1541,20241209,53.47,3085,-23.34,20250211,1940,21.91,20250102,4660,-49.25,20240709,1541,53.47,20241209,6.28,N,078150,500,463 억,,0,N,N,11,N,00,N +20250319,100647,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2365,-45,5,-1.87,1085760764,458448,61.67,2385,2420,2350,3130,1690,2410,2368.32,0.00,0,15566,2496,2452,2426,2382,2356,2440,2370,464,720,500,1680,5,1,92715916,2193,2.77,0.68,12,0.49,855.00,3453.00,4660,20240709,-49.25,1541,20241209,53.47,3085,-23.34,20250211,1940,21.91,20250102,4660,-49.25,20240709,1541,53.47,20241209,6.28,N,078150,500,463 억,,0,N,N,11,N,00,N +20250319,090649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2395,-15,5,-0.62,134385650,56086,7.54,2385,2420,2380,3130,1690,2410,2396.01,0.00,0,7043,2496,2452,2426,2382,2356,2440,2370,464,720,500,1680,5,1,92715916,2221,2.80,0.69,12,0.06,855.00,3453.00,4660,20240709,-48.61,1541,20241209,55.42,3085,-22.37,20250211,1940,23.45,20250102,4660,-48.61,20240709,1541,55.42,20241209,6.28,N,078150,500,463 억,,0,N,N,11,N,00,N 20250318,160643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2410,-30,5,-1.23,1770336530,731530,60.30,2470,2470,2400,3170,1710,2440,2420.07,0.00,0,-97299,2516,2477,2451,2412,2386,2465,2400,464,730,500,1700,5,1,92715916,2234,2.82,0.70,12,0.79,855.00,3453.00,4660,20240709,-48.28,1541,20241209,56.39,3085,-21.88,20250211,1940,24.23,20250102,4660,-48.28,20240709,1541,56.39,20241209,6.20,N,078150,500,463 억,,0,N,N,11,N,00,N 20250318,150646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2405,-35,5,-1.43,1663212603,687056,56.63,2470,2470,2400,3170,1710,2440,2420.78,0.00,0,-87505,2516,2477,2451,2412,2386,2465,2400,464,730,500,1700,5,1,92715916,2230,2.81,0.70,12,0.74,855.00,3453.00,4660,20240709,-48.39,1541,20241209,56.07,3085,-22.04,20250211,1940,23.97,20250102,4660,-48.39,20240709,1541,56.07,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N 20250318,140644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2415,-25,5,-1.02,1535400050,633930,52.25,2470,2470,2400,3170,1710,2440,2422.03,0.00,0,-86853,2516,2477,2451,2412,2386,2465,2400,464,730,500,1700,5,1,92715916,2239,2.82,0.70,12,0.68,855.00,3453.00,4660,20240709,-48.18,1541,20241209,56.72,3085,-21.72,20250211,1940,24.48,20250102,4660,-48.18,20240709,1541,56.72,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N diff --git a/078160/price/prices-20250301.csv b/078160/price/prices-20250301.csv index bec54244a93a..2bd025d38803 100644 --- a/078160/price/prices-20250301.csv +++ b/078160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9410,30,2,0.32,1389512735,148927,40.70,9380,9590,9120,12190,6570,9380,9330.15,4.15,0,-48931,10166,9772,9296,8902,8426,9970,9100,171,2810,500,6370,10,1,34217785,3220,46.35,1.14,12,0.44,203.00,8277.00,15180,20241216,-38.01,5450,20240805,72.66,12610,-25.38,20250107,7990,17.77,20250313,15180,-38.01,20241216,5450,72.66,20240805,0.68,N,078160,500,171 억,,1420365,N,N,0,N,00,N +20250319,150647,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9580,200,2,2.13,1185929235,127495,34.84,9380,9590,9120,12190,6570,9380,9301.77,4.15,0,-38405,10166,9772,9296,8902,8426,9970,9100,171,2810,500,6370,10,1,34217785,3278,47.19,1.16,12,0.37,203.00,8277.00,15180,20241216,-36.89,5450,20240805,75.78,12610,-24.03,20250107,7990,19.90,20250313,15180,-36.89,20241216,5450,75.78,20240805,0.68,N,078160,500,171 억,,1420365,N,N,0,N,00,N +20250319,140648,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9180,-200,5,-2.13,781701625,84428,23.07,9380,9570,9160,12190,6570,9380,9258.80,4.15,0,-26213,10166,9772,9296,8902,8426,9970,9100,171,2810,500,6370,10,1,34217785,3141,45.22,1.11,12,0.25,203.00,8277.00,15180,20241216,-39.53,5450,20240805,68.44,12610,-27.20,20250107,7990,14.89,20250313,15180,-39.53,20241216,5450,68.44,20240805,0.68,N,078160,500,171 억,,1420365,N,N,0,N,00,N +20250319,130647,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9180,-200,5,-2.13,700670725,75616,20.66,9380,9570,9160,12190,6570,9380,9266.17,4.15,0,-20678,10166,9772,9296,8902,8426,9970,9100,171,2810,500,6370,10,1,34217785,3141,45.22,1.11,12,0.22,203.00,8277.00,15180,20241216,-39.53,5450,20240805,68.44,12610,-27.20,20250107,7990,14.89,20250313,15180,-39.53,20241216,5450,68.44,20240805,0.68,N,078160,500,171 억,,1420365,N,N,0,N,00,N +20250319,120646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9240,-140,5,-1.49,637118980,68717,18.78,9380,9570,9160,12190,6570,9380,9271.64,4.15,0,-16606,10166,9772,9296,8902,8426,9970,9100,171,2810,500,6370,10,1,34217785,3162,45.52,1.12,12,0.20,203.00,8277.00,15180,20241216,-39.13,5450,20240805,69.54,12610,-26.72,20250107,7990,15.64,20250313,15180,-39.13,20241216,5450,69.54,20240805,0.68,N,078160,500,171 억,,1420365,N,N,0,N,00,N +20250319,110646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9270,-110,5,-1.17,594234430,64084,17.51,9380,9570,9160,12190,6570,9380,9272.74,4.15,0,-15343,10166,9772,9296,8902,8426,9970,9100,171,2810,500,6370,10,1,34217785,3172,45.67,1.12,12,0.19,203.00,8277.00,15180,20241216,-38.93,5450,20240805,70.09,12610,-26.49,20250107,7990,16.02,20250313,15180,-38.93,20241216,5450,70.09,20240805,0.68,N,078160,500,171 억,,1420365,N,N,0,N,00,N +20250319,100647,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9180,-200,5,-2.13,439067440,47230,12.91,9380,9570,9170,12190,6570,9380,9296.37,4.15,0,-11988,10166,9772,9296,8902,8426,9970,9100,171,2810,500,6370,10,1,34217785,3141,45.22,1.11,12,0.14,203.00,8277.00,15180,20241216,-39.53,5450,20240805,68.44,12610,-27.20,20250107,7990,14.89,20250313,15180,-39.53,20241216,5450,68.44,20240805,0.68,N,078160,500,171 억,,1420365,N,N,0,N,00,N +20250319,090649,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9350,-30,5,-0.32,133553180,14198,3.88,9380,9570,9300,12190,6570,9380,9406.48,4.15,0,-4734,10166,9772,9296,8902,8426,9970,9100,171,2810,500,6370,10,1,34217785,3199,46.06,1.13,12,0.04,203.00,8277.00,15180,20241216,-38.41,5450,20240805,71.56,12610,-25.85,20250107,7990,17.02,20250313,15180,-38.41,20241216,5450,71.56,20240805,0.68,N,078160,500,171 억,,1420365,N,N,0,N,00,N 20250318,160644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9380,560,2,6.35,3421575105,365438,492.42,8820,9690,8820,11460,6180,8820,9362.94,4.11,0,17846,9060,8940,8790,8670,8520,9000,8730,171,2640,500,5990,10,1,34217785,3210,46.21,1.13,12,1.07,203.00,8277.00,15180,20241216,-38.21,5450,20240805,72.11,12610,-25.61,20250107,7990,17.40,20250313,15180,-38.21,20241216,5450,72.11,20240805,0.73,N,078160,500,171 억,,1407505,N,N,0,N,00,N 20250318,150647,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9490,670,2,7.60,3281698105,350612,472.45,8820,9690,8820,11460,6180,8820,9359.91,4.11,0,18560,9060,8940,8790,8670,8520,9000,8730,171,2640,500,5990,10,1,34217785,3247,46.75,1.15,12,1.02,203.00,8277.00,15180,20241216,-37.48,5450,20240805,74.13,12610,-24.74,20250107,7990,18.77,20250313,15180,-37.48,20241216,5450,74.13,20240805,0.73,N,078160,500,171 억,,1407505,N,N,0,N,00,N 20250318,140645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9340,520,2,5.90,2905560885,310273,418.09,8820,9690,8820,11460,6180,8820,9364.53,4.11,0,17715,9060,8940,8790,8670,8520,9000,8730,171,2640,500,5990,10,1,34217785,3196,46.01,1.13,12,0.91,203.00,8277.00,15180,20241216,-38.47,5450,20240805,71.38,12610,-25.93,20250107,7990,16.90,20250313,15180,-38.47,20241216,5450,71.38,20240805,0.73,N,078160,500,171 억,,1407505,N,N,0,N,00,N diff --git a/078340/price/prices-20250301.csv b/078340/price/prices-20250301.csv index f5fb5cfcbd08..55ea71b545f7 100644 --- a/078340/price/prices-20250301.csv +++ b/078340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160646,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44550,-950,5,-2.09,2369705525,53345,66.51,45600,45600,44100,59100,31850,45500,44422.21,11.50,0,6487,47800,46650,45600,44450,43400,47225,45025,64,13600,500,33670,50,1,12737755,5675,14.40,0.46,12,0.42,3093.00,96852.00,54000,20241202,-17.50,34550,20240911,28.94,52000,-14.33,20250213,41600,7.09,20250311,54000,-17.50,20241202,34550,28.94,20240911,2.39,N,078340,500,64 억,,1464779,N,N,3,N,00,N +20250319,150647,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44450,-1050,5,-2.31,2240518325,50442,62.89,45600,45600,44100,59100,31850,45500,44417.71,11.50,0,6063,47800,46650,45600,44450,43400,47225,45025,64,13600,500,33670,50,1,12737755,5662,14.37,0.46,12,0.40,3093.00,96852.00,54000,20241202,-17.69,34550,20240911,28.65,52000,-14.52,20250213,41600,6.85,20250311,54000,-17.69,20241202,34550,28.65,20240911,2.39,N,078340,500,64 억,,1464779,N,N,216,N,00,N +20250319,140649,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44200,-1300,5,-2.86,1814894925,40828,50.90,45600,45600,44100,59100,31850,45500,44452.21,11.50,0,2616,47800,46650,45600,44450,43400,47225,45025,64,13600,500,33670,50,1,12737755,5630,14.29,0.46,12,0.32,3093.00,96852.00,54000,20241202,-18.15,34550,20240911,27.93,52000,-15.00,20250213,41600,6.25,20250311,54000,-18.15,20241202,34550,27.93,20240911,2.39,N,078340,500,64 억,,1464779,N,N,216,N,00,N +20250319,130647,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44250,-1250,5,-2.75,1435935175,32262,40.22,45600,45600,44150,59100,31850,45500,44508.56,11.50,0,655,47800,46650,45600,44450,43400,47225,45025,64,13600,500,33670,50,1,12737755,5636,14.31,0.46,12,0.25,3093.00,96852.00,54000,20241202,-18.06,34550,20240911,28.08,52000,-14.90,20250213,41600,6.37,20250311,54000,-18.06,20241202,34550,28.08,20240911,2.39,N,078340,500,64 억,,1464779,N,N,216,N,00,N +20250319,120647,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44350,-1150,5,-2.53,1067497400,23935,29.84,45600,45600,44250,59100,31850,45500,44599.85,11.50,0,-1457,47800,46650,45600,44450,43400,47225,45025,64,13600,500,33670,50,1,12737755,5649,14.34,0.46,12,0.19,3093.00,96852.00,54000,20241202,-17.87,34550,20240911,28.36,52000,-14.71,20250213,41600,6.61,20250311,54000,-17.87,20241202,34550,28.36,20240911,2.39,N,078340,500,64 억,,1464779,N,N,216,N,00,N +20250319,110647,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44500,-1000,5,-2.20,773515625,17311,21.58,45600,45600,44400,59100,31850,45500,44683.47,11.50,0,-2725,47800,46650,45600,44450,43400,47225,45025,64,13600,500,33670,50,1,12737755,5668,14.39,0.46,12,0.14,3093.00,96852.00,54000,20241202,-17.59,34550,20240911,28.80,52000,-14.42,20250213,41600,6.97,20250311,54000,-17.59,20241202,34550,28.80,20240911,2.39,N,078340,500,64 억,,1464779,N,N,216,N,00,N +20250319,100647,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44550,-950,5,-2.09,511514750,11426,14.25,45600,45600,44500,59100,31850,45500,44767.61,11.50,0,-1830,47800,46650,45600,44450,43400,47225,45025,64,13600,500,33670,50,1,12737755,5675,14.40,0.46,12,0.09,3093.00,96852.00,54000,20241202,-17.50,34550,20240911,28.94,52000,-14.33,20250213,41600,7.09,20250311,54000,-17.50,20241202,34550,28.94,20240911,2.39,N,078340,500,64 억,,1464779,N,N,216,N,00,N +20250319,090649,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45050,-450,5,-0.99,81932400,1814,2.26,45600,45600,44550,59100,31850,45500,45166.70,11.50,0,103,47800,46650,45600,44450,43400,47225,45025,64,13600,500,33670,50,1,12737755,5738,14.57,0.47,12,0.01,3093.00,96852.00,54000,20241202,-16.57,34550,20240911,30.39,52000,-13.37,20250213,41600,8.29,20250311,54000,-16.57,20241202,34550,30.39,20240911,2.39,N,078340,500,64 억,,1464779,N,N,216,N,00,N 20250318,160644,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45500,1300,2,2.94,3666966200,80206,170.43,44550,46750,44550,57400,30950,44200,45719.42,11.39,0,11408,46300,45250,44700,43650,43100,44975,43375,64,13200,500,32700,50,1,12737755,5796,14.71,0.47,12,0.63,3093.00,96852.00,54000,20241202,-15.74,34550,20240911,31.69,52000,-12.50,20250213,41600,9.38,20250311,54000,-15.74,20241202,34550,31.69,20240911,2.42,N,078340,500,64 억,,1450239,N,N,216,N,00,N 20250318,150647,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45550,1350,2,3.05,3465770950,75777,161.02,44550,46750,44550,57400,30950,44200,45736.45,11.39,0,11403,46300,45250,44700,43650,43100,44975,43375,64,13200,500,32700,50,1,12737755,5802,14.73,0.47,12,0.59,3093.00,96852.00,54000,20241202,-15.65,34550,20240911,31.84,52000,-12.40,20250213,41600,9.50,20250311,54000,-15.65,20241202,34550,31.84,20240911,2.42,N,078340,500,64 억,,1450239,N,N,77,N,00,N 20250318,140645,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45400,1200,2,2.71,3112043650,67973,144.44,44550,46750,44550,57400,30950,44200,45783.53,11.39,0,11474,46300,45250,44700,43650,43100,44975,43375,64,13200,500,32700,50,1,12737755,5783,14.68,0.47,12,0.53,3093.00,96852.00,54000,20241202,-15.93,34550,20240911,31.40,52000,-12.69,20250213,41600,9.13,20250311,54000,-15.93,20241202,34550,31.40,20240911,2.42,N,078340,500,64 억,,1450239,N,N,77,N,00,N diff --git a/078350/price/prices-20250301.csv b/078350/price/prices-20250301.csv index 67e3da7fddfa..e7a39525f326 100644 --- a/078350/price/prices-20250301.csv +++ b/078350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12200,1020,2,9.12,6378967005,536272,381.66,11180,12270,11040,14530,7830,11180,11893.52,3.82,0,93251,11566,11372,11176,10982,10786,11275,10885,76,3350,500,8040,10,1,15244382,1860,14.72,1.38,12,3.52,829.00,8862.00,31750,20240516,-61.57,7400,20241209,64.86,12270,-0.57,20250319,8330,46.46,20250102,31750,-61.57,20240516,7400,64.86,20241209,3.43,N,078350,500,76 억,,582270,N,N,7,N,00,N +20250319,150647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12140,960,2,8.59,5930534755,499425,355.43,11180,12270,11040,14530,7830,11180,11874.73,3.82,0,95824,11566,11372,11176,10982,10786,11275,10885,76,3350,500,8040,10,1,15244382,1851,14.64,1.37,12,3.28,829.00,8862.00,31750,20240516,-61.76,7400,20241209,64.05,12270,-1.06,20250319,8330,45.74,20250102,31750,-61.76,20240516,7400,64.05,20241209,3.43,N,078350,500,76 억,,582270,N,N,7,N,00,N +20250319,140649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11950,770,2,6.89,5352096475,451364,321.23,11180,12270,11040,14530,7830,11180,11857.61,3.82,0,77874,11566,11372,11176,10982,10786,11275,10885,76,3350,500,8040,10,1,15244382,1822,14.41,1.35,12,2.96,829.00,8862.00,31750,20240516,-62.36,7400,20241209,61.49,12270,-2.61,20250319,8330,43.46,20250102,31750,-62.36,20240516,7400,61.49,20241209,3.43,N,078350,500,76 억,,582270,N,N,7,N,00,N +20250319,130647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12060,880,2,7.87,4990465185,421291,299.83,11180,12270,11040,14530,7830,11180,11845.66,3.82,0,72227,11566,11372,11176,10982,10786,11275,10885,76,3350,500,8040,10,1,15244382,1838,14.55,1.36,12,2.76,829.00,8862.00,31750,20240516,-62.02,7400,20241209,62.97,12270,-1.71,20250319,8330,44.78,20250102,31750,-62.02,20240516,7400,62.97,20241209,3.43,N,078350,500,76 억,,582270,N,N,7,N,00,N +20250319,120647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11980,800,2,7.16,4626898050,391066,278.32,11180,12270,11040,14530,7830,11180,11831.51,3.82,0,61690,11566,11372,11176,10982,10786,11275,10885,76,3350,500,8040,10,1,15244382,1826,14.45,1.35,12,2.57,829.00,8862.00,31750,20240516,-62.27,7400,20241209,61.89,12270,-2.36,20250319,8330,43.82,20250102,31750,-62.27,20240516,7400,61.89,20241209,3.43,N,078350,500,76 억,,582270,N,N,7,N,00,N +20250319,110647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11910,730,2,6.53,4240924750,358742,255.31,11180,12270,11040,14530,7830,11180,11821.67,3.82,0,49775,11566,11372,11176,10982,10786,11275,10885,76,3350,500,8040,10,1,15244382,1816,14.37,1.34,12,2.35,829.00,8862.00,31750,20240516,-62.49,7400,20241209,60.95,12270,-2.93,20250319,8330,42.98,20250102,31750,-62.49,20240516,7400,60.95,20241209,3.43,N,078350,500,76 억,,582270,N,N,7,N,00,N +20250319,100648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11450,270,2,2.42,1174143920,102990,73.30,11180,11620,11040,14530,7830,11180,11400.57,3.82,0,7229,11566,11372,11176,10982,10786,11275,10885,76,3350,500,8040,10,1,15244382,1745,13.81,1.29,12,0.68,829.00,8862.00,31750,20240516,-63.94,7400,20241209,54.73,11830,-3.21,20250219,8330,37.45,20250102,31750,-63.94,20240516,7400,54.73,20241209,3.43,N,078350,500,76 억,,582270,N,N,7,N,00,N +20250319,090650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11080,-100,5,-0.89,53271770,4807,3.42,11180,11180,11040,14530,7830,11180,11082.02,3.82,0,289,11566,11372,11176,10982,10786,11275,10885,76,3350,500,8040,10,1,15244382,1689,13.37,1.25,12,0.03,829.00,8862.00,31750,20240516,-65.10,7400,20241209,49.73,11830,-6.34,20250219,8330,33.01,20250102,31750,-65.10,20240516,7400,49.73,20241209,3.43,N,078350,500,76 억,,582270,N,N,7,N,00,N 20250318,160644,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11180,20,2,0.18,1562462075,140260,66.55,11190,11370,10980,14500,7820,11160,11139.76,3.97,0,-23075,11613,11386,11213,10986,10813,11300,10900,76,3340,500,8030,10,1,15244382,1704,13.49,1.26,12,0.92,829.00,8862.00,31750,20240516,-64.79,7400,20241209,51.08,11830,-5.49,20250219,8330,34.21,20250102,31750,-64.79,20240516,7400,51.08,20241209,3.55,N,078350,500,76 억,,605085,N,N,7,N,00,N 20250318,150647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11140,-20,5,-0.18,1463262605,131373,62.33,11190,11370,10980,14500,7820,11160,11138.23,3.97,0,-21075,11613,11386,11213,10986,10813,11300,10900,76,3340,500,8030,10,1,15244382,1698,13.44,1.26,12,0.86,829.00,8862.00,31750,20240516,-64.91,7400,20241209,50.54,11830,-5.83,20250219,8330,33.73,20250102,31750,-64.91,20240516,7400,50.54,20241209,3.55,N,078350,500,76 억,,605085,N,N,0,N,00,N 20250318,140645,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11040,-120,5,-1.08,1362847985,122310,58.03,11190,11370,10980,14500,7820,11160,11142.57,3.97,0,-20382,11613,11386,11213,10986,10813,11300,10900,76,3340,500,8030,10,1,15244382,1683,13.32,1.25,12,0.80,829.00,8862.00,31750,20240516,-65.23,7400,20241209,49.19,11830,-6.68,20250219,8330,32.53,20250102,31750,-65.23,20240516,7400,49.19,20241209,3.55,N,078350,500,76 억,,605085,N,N,0,N,00,N diff --git a/078520/price/prices-20250301.csv b/078520/price/prices-20250301.csv index dda4bb81aad8..4f3921c094a5 100644 --- a/078520/price/prices-20250301.csv +++ b/078520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,0,3,0.00,486415225,69237,110.94,7040,7060,6990,9130,4930,7030,7025.36,10.03,0,-28320,7183,7106,7053,6976,6923,7080,6950,135,2100,500,4780,10,1,26014161,1829,30.04,2.09,12,0.27,234.00,3371.00,11780,20240531,-40.32,6130,20240417,14.68,7490,-6.14,20250220,6510,7.99,20250203,11780,-40.32,20240531,6130,14.68,20240417,1.43,N,078520,500,135 억,,2608053,N,N,3,N,00,N +20250319,150647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,10,2,0.14,458364585,65250,104.56,7040,7060,6990,9130,4930,7030,7024.74,10.03,0,-27992,7183,7106,7053,6976,6923,7080,6950,135,2100,500,4780,10,1,26014161,1831,30.09,2.09,12,0.25,234.00,3371.00,11780,20240531,-40.24,6130,20240417,14.85,7490,-6.01,20250220,6510,8.14,20250203,11780,-40.24,20240531,6130,14.85,20240417,1.43,N,078520,500,135 억,,2608053,N,N,23,N,00,N +20250319,140649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,0,3,0.00,347404960,49503,79.32,7040,7060,6990,9130,4930,7030,7017.86,10.03,0,-10224,7183,7106,7053,6976,6923,7080,6950,135,2100,500,4780,10,1,26014161,1829,30.04,2.09,12,0.19,234.00,3371.00,11780,20240531,-40.32,6130,20240417,14.68,7490,-6.14,20250220,6510,7.99,20250203,11780,-40.32,20240531,6130,14.68,20240417,1.43,N,078520,500,135 억,,2608053,N,N,23,N,00,N +20250319,130648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,0,3,0.00,254581510,36286,58.14,7040,7060,6990,9130,4930,7030,7015.97,10.03,0,-8211,7183,7106,7053,6976,6923,7080,6950,135,2100,500,4780,10,1,26014161,1829,30.04,2.09,12,0.14,234.00,3371.00,11780,20240531,-40.32,6130,20240417,14.68,7490,-6.14,20250220,6510,7.99,20250203,11780,-40.32,20240531,6130,14.68,20240417,1.43,N,078520,500,135 억,,2608053,N,N,23,N,00,N +20250319,120647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,-10,5,-0.14,203349690,28988,46.45,7040,7060,6990,9130,4930,7030,7014.96,10.03,0,-6776,7183,7106,7053,6976,6923,7080,6950,135,2100,500,4780,10,1,26014161,1826,30.00,2.08,12,0.11,234.00,3371.00,11780,20240531,-40.41,6130,20240417,14.52,7490,-6.28,20250220,6510,7.83,20250203,11780,-40.41,20240531,6130,14.52,20240417,1.43,N,078520,500,135 억,,2608053,N,N,23,N,00,N +20250319,110647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,-10,5,-0.14,164601360,23464,37.60,7040,7060,6990,9130,4930,7030,7015.06,10.03,0,-3639,7183,7106,7053,6976,6923,7080,6950,135,2100,500,4780,10,1,26014161,1826,30.00,2.08,12,0.09,234.00,3371.00,11780,20240531,-40.41,6130,20240417,14.52,7490,-6.28,20250220,6510,7.83,20250203,11780,-40.41,20240531,6130,14.52,20240417,1.43,N,078520,500,135 억,,2608053,N,N,23,N,00,N +20250319,100648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,0,3,0.00,108614540,15480,24.80,7040,7060,6990,9130,4930,7030,7016.44,10.03,0,-3081,7183,7106,7053,6976,6923,7080,6950,135,2100,500,4780,10,1,26014161,1829,30.04,2.09,12,0.06,234.00,3371.00,11780,20240531,-40.32,6130,20240417,14.68,7490,-6.14,20250220,6510,7.99,20250203,11780,-40.32,20240531,6130,14.68,20240417,1.43,N,078520,500,135 억,,2608053,N,N,23,N,00,N +20250319,090650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,30,2,0.43,13912480,1979,3.17,7040,7060,7020,9130,4930,7030,7030.06,10.03,0,-1510,7183,7106,7053,6976,6923,7080,6950,135,2100,500,4780,10,1,26014161,1837,30.17,2.09,12,0.01,234.00,3371.00,11780,20240531,-40.07,6130,20240417,15.17,7490,-5.74,20250220,6510,8.45,20250203,11780,-40.07,20240531,6130,15.17,20240417,1.43,N,078520,500,135 억,,2608053,N,N,23,N,00,N 20250318,160644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-40,5,-0.57,405232450,57537,28.12,7130,7130,7000,9190,4950,7070,7043.09,10.06,0,-8501,7390,7230,7110,6950,6830,7170,6890,135,2120,500,4800,10,1,26014161,1829,30.04,2.09,12,0.22,234.00,3371.00,11780,20240531,-40.32,6130,20240417,14.68,7490,-6.14,20250220,6510,7.99,20250203,11780,-40.32,20240531,6130,14.68,20240417,1.53,N,078520,500,135 억,,2616524,N,N,23,N,00,N 20250318,150647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-40,5,-0.57,386257145,54837,26.80,7130,7130,7000,9190,4950,7070,7043.73,10.06,0,-7994,7390,7230,7110,6950,6830,7170,6890,135,2120,500,4800,10,1,26014161,1829,30.04,2.09,12,0.21,234.00,3371.00,11780,20240531,-40.32,6130,20240417,14.68,7490,-6.14,20250220,6510,7.99,20250203,11780,-40.32,20240531,6130,14.68,20240417,1.53,N,078520,500,135 억,,2616524,N,N,7,N,00,N 20250318,140646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7010,-60,5,-0.85,369604565,52465,25.64,7130,7130,7000,9190,4950,7070,7044.78,10.06,0,-7333,7390,7230,7110,6950,6830,7170,6890,135,2120,500,4800,10,1,26014161,1824,29.96,2.08,12,0.20,234.00,3371.00,11780,20240531,-40.49,6130,20240417,14.36,7490,-6.41,20250220,6510,7.68,20250203,11780,-40.49,20240531,6130,14.36,20240417,1.53,N,078520,500,135 억,,2616524,N,N,7,N,00,N diff --git a/078590/price/prices-20250301.csv b/078590/price/prices-20250301.csv index 4ac0948a3c77..b61067da7065 100644 --- a/078590/price/prices-20250301.csv +++ b/078590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,610,-9,5,-1.45,63064587,103159,87.97,619,627,605,804,434,619,611.35,1.63,0,-3639,666,642,626,602,586,634,594,281,185,500,380,1,1,56210338,343,3.96,0.76,12,0.18,154.00,807.00,1220,20240322,-50.00,480,20241209,27.08,791,-22.88,20250224,519,17.53,20250204,1220,-50.00,20240322,480,27.08,20241209,1.44,N,078590,500,281 억,,915885,N,N,0,N,00,N +20250319,150648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,611,-8,5,-1.29,60857629,99538,84.88,619,627,605,804,434,619,611.40,1.63,0,-3116,666,642,626,602,586,634,594,281,185,500,380,1,1,56210338,343,3.97,0.76,12,0.18,154.00,807.00,1220,20240322,-49.92,480,20241209,27.29,791,-22.76,20250224,519,17.73,20250204,1220,-49.92,20240322,480,27.29,20241209,1.44,N,078590,500,281 억,,915885,N,N,0,N,00,N +20250319,140650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,612,-7,5,-1.13,59625491,97519,83.16,619,627,605,804,434,619,611.42,1.63,0,-1878,666,642,626,602,586,634,594,281,185,500,380,1,1,56210338,344,3.97,0.76,12,0.17,154.00,807.00,1220,20240322,-49.84,480,20241209,27.50,791,-22.63,20250224,519,17.92,20250204,1220,-49.84,20240322,480,27.50,20241209,1.44,N,078590,500,281 억,,915885,N,N,0,N,00,N +20250319,130648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,615,-4,5,-0.65,55394613,90606,77.26,619,627,605,804,434,619,611.38,1.63,0,-1463,666,642,626,602,586,634,594,281,185,500,380,1,1,56210338,346,3.99,0.76,12,0.16,154.00,807.00,1220,20240322,-49.59,480,20241209,28.12,791,-22.25,20250224,519,18.50,20250204,1220,-49.59,20240322,480,28.12,20241209,1.44,N,078590,500,281 억,,915885,N,N,0,N,00,N +20250319,120648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,613,-6,5,-0.97,44048766,72061,61.45,619,627,605,804,434,619,611.27,1.63,0,191,666,642,626,602,586,634,594,281,185,500,380,1,1,56210338,345,3.98,0.76,12,0.13,154.00,807.00,1220,20240322,-49.75,480,20241209,27.71,791,-22.50,20250224,519,18.11,20250204,1220,-49.75,20240322,480,27.71,20241209,1.44,N,078590,500,281 억,,915885,N,N,0,N,00,N +20250319,110648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,613,-6,5,-0.97,22782523,37147,31.68,619,627,605,804,434,619,613.31,1.63,0,-10688,666,642,626,602,586,634,594,281,185,500,380,1,1,56210338,345,3.98,0.76,12,0.07,154.00,807.00,1220,20240322,-49.75,480,20241209,27.71,791,-22.50,20250224,519,18.11,20250204,1220,-49.75,20240322,480,27.71,20241209,1.44,N,078590,500,281 억,,915885,N,N,0,N,00,N +20250319,100648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,613,-6,5,-0.97,15667906,25563,21.80,619,627,605,804,434,619,612.91,1.63,0,-7784,666,642,626,602,586,634,594,281,185,500,380,1,1,56210338,345,3.98,0.76,12,0.05,154.00,807.00,1220,20240322,-49.75,480,20241209,27.71,791,-22.50,20250224,519,18.11,20250204,1220,-49.75,20240322,480,27.71,20241209,1.44,N,078590,500,281 억,,915885,N,N,0,N,00,N +20250319,090650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,619,0,3,0.00,1889000,3070,2.62,619,619,614,804,434,619,615.31,1.63,0,556,666,642,626,602,586,634,594,281,185,500,380,1,1,56210338,348,4.02,0.77,12,0.01,154.00,807.00,1220,20240322,-49.26,480,20241209,28.96,791,-21.74,20250224,519,19.27,20250204,1220,-49.26,20240322,480,28.96,20241209,1.44,N,078590,500,281 억,,915885,N,N,0,N,00,N 20250318,160645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,619,-19,5,-2.98,72850702,117060,77.93,632,650,610,829,447,638,622.34,1.66,0,-26692,676,656,640,620,604,649,613,281,191,500,390,1,1,56210338,348,4.02,0.77,12,0.21,154.00,807.00,1220,20240322,-49.26,480,20241209,28.96,791,-21.74,20250224,519,19.27,20250204,1220,-49.26,20240322,480,28.96,20241209,1.46,N,078590,500,281 억,,931924,N,N,0,N,00,N 20250318,150648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,620,-18,5,-2.82,69907128,112304,74.76,632,650,610,829,447,638,622.48,1.66,0,-25837,676,656,640,620,604,649,613,281,191,500,390,1,1,56210338,349,4.03,0.77,12,0.20,154.00,807.00,1220,20240322,-49.18,480,20241209,29.17,791,-21.62,20250224,519,19.46,20250204,1220,-49.18,20240322,480,29.17,20241209,1.46,N,078590,500,281 억,,931924,N,N,0,N,00,N 20250318,140646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,621,-17,5,-2.66,57411464,92073,61.29,632,650,610,829,447,638,623.54,1.66,0,-21582,676,656,640,620,604,649,613,281,191,500,390,1,1,56210338,349,4.03,0.77,12,0.16,154.00,807.00,1220,20240322,-49.10,480,20241209,29.37,791,-21.49,20250224,519,19.65,20250204,1220,-49.10,20240322,480,29.37,20241209,1.46,N,078590,500,281 억,,931924,N,N,0,N,00,N diff --git a/078600/price/prices-20250301.csv b/078600/price/prices-20250301.csv index 837635d99a91..7df900e4938e 100644 --- a/078600/price/prices-20250301.csv +++ b/078600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160647,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,106400,1900,2,1.82,19508832100,182614,98.68,104500,108600,103800,135800,73200,104500,106831.61,19.28,0,31303,107633,106066,103333,101766,99033,106850,102550,77,31300,500,75240,100,1,15480593,16471,2364.44,9.63,12,1.18,45.00,11045.00,163400,20240612,-34.88,71000,20250102,49.86,119800,-11.19,20250224,71000,49.86,20250102,163400,-34.88,20240612,71000,49.86,20250102,1.79,N,078600,500,77 억,,2984248,N,N,327,N,00,N +20250319,150648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,106500,2000,2,1.91,18861582850,176535,95.39,104500,108600,103800,135800,73200,104500,106843.92,19.28,0,29472,107633,106066,103333,101766,99033,106850,102550,77,31300,500,75240,100,1,15480593,16487,2366.67,9.64,12,1.14,45.00,11045.00,163400,20240612,-34.82,71000,20250102,50.00,119800,-11.10,20250224,71000,50.00,20250102,163400,-34.82,20240612,71000,50.00,20250102,1.79,N,078600,500,77 억,,2984248,N,N,840,N,00,N +20250319,140650,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,106600,2100,2,2.01,16915640550,158276,85.53,104500,108600,103800,135800,73200,104500,106875.01,19.28,0,27916,107633,106066,103333,101766,99033,106850,102550,77,31300,500,75240,100,1,15480593,16502,2368.89,9.65,12,1.02,45.00,11045.00,163400,20240612,-34.76,71000,20250102,50.14,119800,-11.02,20250224,71000,50.14,20250102,163400,-34.76,20240612,71000,50.14,20250102,1.79,N,078600,500,77 억,,2984248,N,N,840,N,00,N +20250319,130648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,107900,3400,2,3.25,14908137700,139590,75.43,104500,108600,103800,135800,73200,104500,106800.23,19.28,0,28269,107633,106066,103333,101766,99033,106850,102550,77,31300,500,75240,100,1,15480593,16704,2397.78,9.77,12,0.90,45.00,11045.00,163400,20240612,-33.97,71000,20250102,51.97,119800,-9.93,20250224,71000,51.97,20250102,163400,-33.97,20240612,71000,51.97,20250102,1.79,N,078600,500,77 억,,2984248,N,N,840,N,00,N +20250319,120648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,107200,2700,2,2.58,13638002400,127778,69.05,104500,108600,103800,135800,73200,104500,106732.81,19.28,0,26372,107633,106066,103333,101766,99033,106850,102550,77,31300,500,75240,100,1,15480593,16595,2382.22,9.71,12,0.83,45.00,11045.00,163400,20240612,-34.39,71000,20250102,50.99,119800,-10.52,20250224,71000,50.99,20250102,163400,-34.39,20240612,71000,50.99,20250102,1.79,N,078600,500,77 억,,2984248,N,N,840,N,00,N +20250319,110648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,106900,2400,2,2.30,12389918100,116125,62.75,104500,108600,103800,135800,73200,104500,106695.54,19.28,0,25627,107633,106066,103333,101766,99033,106850,102550,77,31300,500,75240,100,1,15480593,16549,2375.56,9.68,12,0.75,45.00,11045.00,163400,20240612,-34.58,71000,20250102,50.56,119800,-10.77,20250224,71000,50.56,20250102,163400,-34.58,20240612,71000,50.56,20250102,1.79,N,078600,500,77 억,,2984248,N,N,840,N,00,N +20250319,100649,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,107000,2500,2,2.39,6229057500,58794,31.77,104500,107500,103800,135800,73200,104500,105948.30,19.28,0,7488,107633,106066,103333,101766,99033,106850,102550,77,31300,500,75240,100,1,15480593,16564,2377.78,9.69,12,0.38,45.00,11045.00,163400,20240612,-34.52,71000,20250102,50.70,119800,-10.68,20250224,71000,50.70,20250102,163400,-34.52,20240612,71000,50.70,20250102,1.79,N,078600,500,77 억,,2984248,N,N,840,N,00,N +20250319,090651,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,106100,1600,2,1.53,1038862800,9887,5.34,104500,106200,103800,135800,73200,104500,105076.29,19.28,0,-1928,107633,106066,103333,101766,99033,106850,102550,77,31300,500,75240,100,1,15480593,16425,2357.78,9.61,12,0.06,45.00,11045.00,163400,20240612,-35.07,71000,20250102,49.44,119800,-11.44,20250224,71000,49.44,20250102,163400,-35.07,20240612,71000,49.44,20250102,1.79,N,078600,500,77 억,,2984248,N,N,840,N,00,N 20250318,160645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,104500,4100,2,4.08,18990776700,183323,197.15,100600,104900,100600,130500,70300,100400,103590.43,19.04,0,22778,102333,101366,99833,98866,97333,101850,99350,77,30100,500,72280,100,1,15480593,16177,2322.22,9.46,12,1.18,45.00,11045.00,163400,20240612,-36.05,71000,20250102,47.18,119800,-12.77,20250224,71000,47.18,20250102,163400,-36.05,20240612,71000,47.18,20250102,1.79,N,078600,500,77 억,,2947840,N,N,840,N,00,N 20250318,150648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,104200,3800,2,3.78,18288836400,176587,189.90,100600,104900,100600,130500,70300,100400,103568.44,19.04,0,22236,102333,101366,99833,98866,97333,101850,99350,77,30100,500,72280,100,1,15480593,16131,2315.56,9.43,12,1.14,45.00,11045.00,163400,20240612,-36.23,71000,20250102,46.76,119800,-13.02,20250224,71000,46.76,20250102,163400,-36.23,20240612,71000,46.76,20250102,1.79,N,078600,500,77 억,,2947840,N,N,1069,N,00,N 20250318,140646,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,104850,4450,2,4.43,15905736150,153763,165.36,100600,104900,100600,130500,70300,100400,103443.22,19.04,0,15837,102333,101366,99833,98866,97333,101850,99350,77,30100,500,72280,100,1,15480593,16231,2330.00,9.49,12,0.99,45.00,11045.00,163400,20240612,-35.83,71000,20250102,47.68,119800,-12.48,20250224,71000,47.68,20250102,163400,-35.83,20240612,71000,47.68,20250102,1.79,N,078600,500,77 억,,2947840,N,N,1069,N,00,N diff --git a/078860/price/prices-20250301.csv b/078860/price/prices-20250301.csv index 0525910dd56f..ca16be054985 100644 --- a/078860/price/prices-20250301.csv +++ b/078860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160647,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1470,-100,5,-6.37,1443280618,1008065,525.09,1570,1570,1340,2040,1099,1570,1431.63,0.07,0,62809,1680,1624,1584,1528,1488,1605,1509,54,470,100,1130,1,1,54308495,798,-1.63,0.46,12,1.86,-901.00,3201.00,2370,20250221,-37.97,609,20240313,141.38,2370,-37.97,20250221,1340,9.70,20250319,10350,-85.80,20240729,1340,9.70,20250319,0.00,N,078860,100,54 억,,35404,N,N,0,N,00,N +20250319,150648,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1448,-122,5,-7.77,1389159476,970870,505.72,1570,1570,1340,2040,1099,1570,1430.84,0.07,0,64376,1680,1624,1584,1528,1488,1605,1509,54,470,100,1130,1,1,54308495,786,-1.61,0.45,12,1.79,-901.00,3201.00,2370,20250221,-38.90,609,20240313,137.77,2370,-38.90,20250221,1340,8.06,20250319,10350,-86.01,20240729,1340,8.06,20250319,0.00,N,078860,100,54 억,,35404,N,N,0,N,00,N +20250319,140650,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1430,-140,5,-8.92,1315779582,920031,479.24,1570,1570,1340,2040,1099,1570,1430.15,0.07,0,61688,1680,1624,1584,1528,1488,1605,1509,54,470,100,1130,1,1,54308495,777,-1.59,0.45,12,1.69,-901.00,3201.00,2370,20250221,-39.66,609,20240313,134.81,2370,-39.66,20250221,1340,6.72,20250319,10350,-86.18,20240729,1340,6.72,20250319,0.00,N,078860,100,54 억,,35404,N,N,0,N,00,N +20250319,130649,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1445,-125,5,-7.96,1193696147,834826,434.86,1570,1570,1340,2040,1099,1570,1429.87,0.07,0,50102,1680,1624,1584,1528,1488,1605,1509,54,470,100,1130,1,1,54308495,785,-1.60,0.45,12,1.54,-901.00,3201.00,2370,20250221,-39.03,609,20240313,137.27,2370,-39.03,20250221,1340,7.84,20250319,10350,-86.04,20240729,1340,7.84,20250319,0.00,N,078860,100,54 억,,35404,N,N,0,N,00,N +20250319,120648,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1451,-119,5,-7.58,1151862238,805913,419.79,1570,1570,1340,2040,1099,1570,1429.26,0.07,0,45975,1680,1624,1584,1528,1488,1605,1509,54,470,100,1130,1,1,54308495,788,-1.61,0.45,12,1.48,-901.00,3201.00,2370,20250221,-38.78,609,20240313,138.26,2370,-38.78,20250221,1340,8.28,20250319,10350,-85.98,20240729,1340,8.28,20250319,0.00,N,078860,100,54 억,,35404,N,N,0,N,00,N +20250319,110648,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1419,-151,5,-9.62,1082760309,757956,394.81,1570,1570,1340,2040,1099,1570,1428.53,0.07,0,34004,1680,1624,1584,1528,1488,1605,1509,54,470,100,1130,1,1,54308495,771,-1.57,0.44,12,1.40,-901.00,3201.00,2370,20250221,-40.13,609,20240313,133.00,2370,-40.13,20250221,1340,5.90,20250319,10350,-86.29,20240729,1340,5.90,20250319,0.00,N,078860,100,54 억,,35404,N,N,0,N,00,N +20250319,100649,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1389,-181,5,-11.53,655037758,465261,242.35,1570,1570,1340,2040,1099,1570,1407.89,0.07,0,22287,1680,1624,1584,1528,1488,1605,1509,54,470,100,1130,1,1,54308495,754,-1.54,0.43,12,0.86,-901.00,3201.00,2370,20250221,-41.39,609,20240313,128.08,2370,-41.39,20250221,1340,3.66,20250319,10350,-86.58,20240729,1340,3.66,20250319,0.00,N,078860,100,54 억,,35404,N,N,0,N,00,N +20250319,090651,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1525,-45,5,-2.87,22652976,14664,7.64,1570,1570,1525,2040,1099,1570,1544.80,0.07,0,1064,1680,1624,1584,1528,1488,1605,1509,54,470,100,1130,1,1,54308495,828,-1.69,0.48,12,0.03,-901.00,3201.00,2370,20250221,-35.65,609,20240313,150.41,2370,-35.65,20250221,1440,5.90,20250120,10350,-85.27,20240729,1525,0.00,20250319,0.00,N,078860,100,54 억,,35404,N,N,0,N,00,N 20250318,160645,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1570,-70,5,-4.27,301428214,191961,37.46,1640,1640,1544,2130,1148,1640,1570.26,0.07,0,-284,1826,1732,1636,1542,1446,1685,1495,53,490,100,1180,1,1,52655270,827,-1.74,0.49,12,0.36,-901.00,3201.00,2370,20250221,-33.76,609,20240313,157.80,2370,-33.76,20250221,1440,9.03,20250120,10350,-84.83,20240729,1540,1.95,20250317,0.00,N,078860,100,52 억,,35661,N,N,0,N,00,N 20250318,150648,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1555,-85,5,-5.18,263604123,167762,32.74,1640,1640,1544,2130,1148,1640,1571.30,0.07,0,-748,1826,1732,1636,1542,1446,1685,1495,53,490,100,1180,1,1,52655270,819,-1.73,0.49,12,0.32,-901.00,3201.00,2370,20250221,-34.39,609,20240313,155.34,2370,-34.39,20250221,1440,7.99,20250120,10350,-84.98,20240729,1540,0.97,20250317,0.00,N,078860,100,52 억,,35661,N,N,0,N,00,N 20250318,140646,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1549,-91,5,-5.55,183455937,116042,22.64,1640,1640,1548,2130,1148,1640,1580.94,0.07,0,-2930,1826,1732,1636,1542,1446,1685,1495,53,490,100,1180,1,1,52655270,816,-1.72,0.48,12,0.22,-901.00,3201.00,2370,20250221,-34.64,609,20240313,154.35,2370,-34.64,20250221,1440,7.57,20250120,10350,-85.03,20240729,1540,0.58,20250317,0.00,N,078860,100,52 억,,35661,N,N,0,N,00,N diff --git a/078890/price/prices-20250301.csv b/078890/price/prices-20250301.csv index f82c3f90aedc..7d44aaab0b07 100644 --- a/078890/price/prices-20250301.csv +++ b/078890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,15,2,0.50,59437549,19789,68.47,3030,3030,2990,3915,2115,3015,3003.56,3.45,0,-3543,3088,3051,3023,2986,2958,3037,2972,88,900,500,1920,5,1,17595777,533,-3.01,0.28,12,0.11,-1008.00,10687.00,7951,20240327,-61.89,2783,20241209,8.88,3400,-10.88,20250226,2925,3.59,20250203,8100,-62.59,20240327,2835,6.88,20241209,1.03,N,078890,500,87 억,,606711,N,N,50,N,00,N +20250319,150648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-5,5,-0.17,58869469,19601,67.82,3030,3030,2990,3915,2115,3015,3003.39,3.45,0,-3543,3088,3051,3023,2986,2958,3037,2972,88,900,500,1920,5,1,17595777,530,-2.99,0.28,12,0.11,-1008.00,10687.00,7951,20240327,-62.14,2783,20241209,8.16,3400,-11.47,20250226,2925,2.91,20250203,8100,-62.84,20240327,2835,6.17,20241209,1.03,N,078890,500,87 억,,606711,N,N,34,N,00,N +20250319,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,0,3,0.00,58118924,19352,66.95,3030,3030,2990,3915,2115,3015,3003.25,3.45,0,-3542,3088,3051,3023,2986,2958,3037,2972,88,900,500,1920,5,1,17595777,531,-2.99,0.28,12,0.11,-1008.00,10687.00,7951,20240327,-62.08,2783,20241209,8.34,3400,-11.32,20250226,2925,3.08,20250203,8100,-62.78,20240327,2835,6.35,20241209,1.03,N,078890,500,87 억,,606711,N,N,34,N,00,N +20250319,130649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-15,5,-0.50,42776625,14246,49.29,3030,3030,2990,3915,2115,3015,3002.71,3.45,0,-3070,3088,3051,3023,2986,2958,3037,2972,88,900,500,1920,5,1,17595777,528,-2.98,0.28,12,0.08,-1008.00,10687.00,7951,20240327,-62.27,2783,20241209,7.80,3400,-11.76,20250226,2925,2.56,20250203,8100,-62.96,20240327,2835,5.82,20241209,1.03,N,078890,500,87 억,,606711,N,N,34,N,00,N +20250319,120648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-5,5,-0.17,31642810,10546,36.49,3030,3030,2990,3915,2115,3015,3000.46,3.45,0,-2477,3088,3051,3023,2986,2958,3037,2972,88,900,500,1920,5,1,17595777,530,-2.99,0.28,12,0.06,-1008.00,10687.00,7951,20240327,-62.14,2783,20241209,8.16,3400,-11.47,20250226,2925,2.91,20250203,8100,-62.84,20240327,2835,6.17,20241209,1.03,N,078890,500,87 억,,606711,N,N,34,N,00,N +20250319,110648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-5,5,-0.17,25879270,8629,29.86,3030,3030,2990,3915,2115,3015,2999.10,3.45,0,-2430,3088,3051,3023,2986,2958,3037,2972,88,900,500,1920,5,1,17595777,530,-2.99,0.28,12,0.05,-1008.00,10687.00,7951,20240327,-62.14,2783,20241209,8.16,3400,-11.47,20250226,2925,2.91,20250203,8100,-62.84,20240327,2835,6.17,20241209,1.03,N,078890,500,87 억,,606711,N,N,34,N,00,N +20250319,100649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-5,5,-0.17,17826485,5941,20.55,3030,3030,2995,3915,2115,3015,3000.59,3.45,0,-56,3088,3051,3023,2986,2958,3037,2972,88,900,500,1920,5,1,17595777,530,-2.99,0.28,12,0.03,-1008.00,10687.00,7951,20240327,-62.14,2783,20241209,8.16,3400,-11.47,20250226,2925,2.91,20250203,8100,-62.84,20240327,2835,6.17,20241209,1.03,N,078890,500,87 억,,606711,N,N,34,N,00,N +20250319,090651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,15,2,0.50,809010,267,0.92,3030,3030,3030,3915,2115,3015,3030.00,3.45,0,-24,3088,3051,3023,2986,2958,3037,2972,88,900,500,1920,5,1,17595777,533,-3.01,0.28,12,0.00,-1008.00,10687.00,7951,20240327,-61.89,2783,20241209,8.88,3400,-10.88,20250226,2925,3.59,20250203,8100,-62.59,20240327,2835,6.88,20241209,1.03,N,078890,500,87 억,,606711,N,N,34,N,00,N 20250318,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-25,5,-0.82,86877595,28885,92.22,3030,3060,2995,3950,2130,3040,3007.70,3.46,0,-2945,3116,3077,3046,3007,2976,3062,2992,88,910,500,1940,5,1,17595777,531,-2.99,0.28,12,0.16,-1008.00,10687.00,7951,20240327,-62.08,2783,20241209,8.34,3400,-11.32,20250226,2925,3.08,20250203,8100,-62.78,20240327,2835,6.35,20241209,1.04,N,078890,500,87 억,,609656,N,N,34,N,00,N 20250318,150649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-30,5,-0.99,82962665,27585,88.07,3030,3060,2995,3950,2130,3040,3007.53,3.46,0,-2508,3116,3077,3046,3007,2976,3062,2992,88,910,500,1940,5,1,17595777,530,-2.99,0.28,12,0.16,-1008.00,10687.00,7951,20240327,-62.14,2783,20241209,8.16,3400,-11.47,20250226,2925,2.91,20250203,8100,-62.84,20240327,2835,6.17,20241209,1.04,N,078890,500,87 억,,609656,N,N,0,N,00,N 20250318,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-20,5,-0.66,67207845,22343,71.33,3030,3060,2995,3950,2130,3040,3008.00,3.46,0,-2274,3116,3077,3046,3007,2976,3062,2992,88,910,500,1940,5,1,17595777,531,-3.00,0.28,12,0.13,-1008.00,10687.00,7951,20240327,-62.02,2783,20241209,8.52,3400,-11.18,20250226,2925,3.25,20250203,8100,-62.72,20240327,2835,6.53,20241209,1.04,N,078890,500,87 억,,609656,N,N,0,N,00,N diff --git a/078930/price/prices-20250301.csv b/078930/price/prices-20250301.csv index 8322eb09a130..310e9c89ed52 100644 --- a/078930/price/prices-20250301.csv +++ b/078930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160648,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37150,0,3,0.00,6837892975,184281,115.63,37150,37300,36950,48250,26050,37150,37105.79,17.73,0,-38181,37383,37266,37133,37016,36883,37200,36950,4646,11100,5000,27490,50,1,92915378,34518,2.70,0.26,12,0.20,13734.00,142035.00,57500,20240621,-35.39,35650,20250304,4.21,41550,-10.59,20250219,35650,4.21,20250304,57500,-35.39,20240621,35650,4.21,20250304,0.20,N,078930,5000,4645 억,,16474635,N,N,626,N,00,N +20250319,150649,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37050,-100,5,-0.27,6025464925,162385,101.89,37150,37300,37000,48250,26050,37150,37106.04,17.73,0,-36669,37383,37266,37133,37016,36883,37200,36950,4646,11100,5000,27490,50,1,92915378,34425,2.70,0.26,12,0.17,13734.00,142035.00,57500,20240621,-35.57,35650,20250304,3.93,41550,-10.83,20250219,35650,3.93,20250304,57500,-35.57,20240621,35650,3.93,20250304,0.20,N,078930,5000,4645 억,,16474635,N,N,177,N,00,N +20250319,140651,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37000,-150,5,-0.40,4603707875,124003,77.81,37150,37300,37000,48250,26050,37150,37125.78,17.73,0,-27226,37383,37266,37133,37016,36883,37200,36950,4646,11100,5000,27490,50,1,92915378,34379,2.69,0.26,12,0.13,13734.00,142035.00,57500,20240621,-35.65,35650,20250304,3.79,41550,-10.95,20250219,35650,3.79,20250304,57500,-35.65,20240621,35650,3.79,20250304,0.20,N,078930,5000,4645 억,,16474635,N,N,177,N,00,N +20250319,130649,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37100,-50,5,-0.13,3625015675,97593,61.24,37150,37300,37050,48250,26050,37150,37144.22,17.73,0,-18970,37383,37266,37133,37016,36883,37200,36950,4646,11100,5000,27490,50,1,92915378,34472,2.70,0.26,12,0.11,13734.00,142035.00,57500,20240621,-35.48,35650,20250304,4.07,41550,-10.71,20250219,35650,4.07,20250304,57500,-35.48,20240621,35650,4.07,20250304,0.20,N,078930,5000,4645 억,,16474635,N,N,177,N,00,N +20250319,120649,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37100,-50,5,-0.13,2874727700,77370,48.55,37150,37300,37050,48250,26050,37150,37155.59,17.73,0,-11422,37383,37266,37133,37016,36883,37200,36950,4646,11100,5000,27490,50,1,92915378,34472,2.70,0.26,12,0.08,13734.00,142035.00,57500,20240621,-35.48,35650,20250304,4.07,41550,-10.71,20250219,35650,4.07,20250304,57500,-35.48,20240621,35650,4.07,20250304,0.20,N,078930,5000,4645 억,,16474635,N,N,177,N,00,N +20250319,110649,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37100,-50,5,-0.13,1978825500,53229,33.40,37150,37300,37050,48250,26050,37150,37175.70,17.73,0,337,37383,37266,37133,37016,36883,37200,36950,4646,11100,5000,27490,50,1,92915378,34472,2.70,0.26,12,0.06,13734.00,142035.00,57500,20240621,-35.48,35650,20250304,4.07,41550,-10.71,20250219,35650,4.07,20250304,57500,-35.48,20240621,35650,4.07,20250304,0.20,N,078930,5000,4645 억,,16474635,N,N,177,N,00,N +20250319,100650,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37150,0,3,0.00,1368018775,36795,23.09,37150,37300,37050,48250,26050,37150,37179.48,17.73,0,2926,37383,37266,37133,37016,36883,37200,36950,4646,11100,5000,27490,50,1,92915378,34518,2.70,0.26,12,0.04,13734.00,142035.00,57500,20240621,-35.39,35650,20250304,4.21,41550,-10.59,20250219,35650,4.21,20250304,57500,-35.39,20240621,35650,4.21,20250304,0.20,N,078930,5000,4645 억,,16474635,N,N,177,N,00,N +20250319,090652,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37150,0,3,0.00,142476500,3832,2.40,37150,37250,37100,48250,26050,37150,37180.72,17.73,0,-672,37383,37266,37133,37016,36883,37200,36950,4646,11100,5000,27490,50,1,92915378,34518,2.70,0.26,12,0.00,13734.00,142035.00,57500,20240621,-35.39,35650,20250304,4.21,41550,-10.59,20250219,35650,4.21,20250304,57500,-35.39,20240621,35650,4.21,20250304,0.20,N,078930,5000,4645 억,,16474635,N,N,177,N,00,N 20250318,160646,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37150,0,3,0.00,5912458850,159374,86.85,37200,37250,37000,48250,26050,37150,37098.01,17.70,0,-22765,37483,37316,37083,36916,36683,37400,37000,4646,11100,5000,27490,50,1,92915378,34518,2.70,0.26,12,0.17,13734.00,142035.00,57500,20240621,-35.39,35650,20250304,4.21,41550,-10.59,20250219,35650,4.21,20250304,57500,-35.39,20240621,35650,4.21,20250304,0.21,N,078930,5000,4645 억,,16450483,N,N,177,N,00,N 20250318,150649,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37150,0,3,0.00,5466327100,147363,80.30,37200,37250,37000,48250,26050,37150,37094.30,17.70,0,-18977,37483,37316,37083,36916,36683,37400,37000,4646,11100,5000,27490,50,1,92915378,34518,2.70,0.26,12,0.16,13734.00,142035.00,57500,20240621,-35.39,35650,20250304,4.21,41550,-10.59,20250219,35650,4.21,20250304,57500,-35.39,20240621,35650,4.21,20250304,0.21,N,078930,5000,4645 억,,16450483,N,N,123,N,00,N 20250318,140647,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37150,0,3,0.00,4633680475,124936,68.08,37200,37250,37000,48250,26050,37150,37088.43,17.70,0,-17282,37483,37316,37083,36916,36683,37400,37000,4646,11100,5000,27490,50,1,92915378,34518,2.70,0.26,12,0.13,13734.00,142035.00,57500,20240621,-35.39,35650,20250304,4.21,41550,-10.59,20250219,35650,4.21,20250304,57500,-35.39,20240621,35650,4.21,20250304,0.21,N,078930,5000,4645 억,,16450483,N,N,123,N,00,N diff --git a/079000/price/prices-20250301.csv b/079000/price/prices-20250301.csv index 90af65450a3c..024720dae7ba 100644 --- a/079000/price/prices-20250301.csv +++ b/079000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,-30,5,-0.56,78903770,14933,635.45,5320,5320,5270,6910,3730,5320,5283.85,0.87,0,-120,5360,5340,5310,5290,5260,5350,5300,36,1590,500,3610,10,1,7200000,381,14.30,0.48,12,0.21,370.00,11013.00,8760,20240513,-39.61,4730,20240307,11.84,5730,-7.68,20250217,5050,4.75,20250120,8760,-39.61,20240513,4770,10.90,20240321,1.51,N,079000,500,36 억,,62786,N,N,0,N,00,N +20250319,150649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,-30,5,-0.56,78062660,14774,628.68,5320,5320,5270,6910,3730,5320,5283.79,0.87,0,-120,5360,5340,5310,5290,5260,5350,5300,36,1590,500,3610,10,1,7200000,381,14.30,0.48,12,0.21,370.00,11013.00,8760,20240513,-39.61,4730,20240307,11.84,5730,-7.68,20250217,5050,4.75,20250120,8760,-39.61,20240513,4770,10.90,20240321,1.51,N,079000,500,36 억,,62786,N,N,0,N,00,N +20250319,140651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,-20,5,-0.38,73284760,13871,590.26,5320,5320,5270,6910,3730,5320,5283.31,0.87,0,-120,5360,5340,5310,5290,5260,5350,5300,36,1590,500,3610,10,1,7200000,382,14.32,0.48,12,0.19,370.00,11013.00,8760,20240513,-39.50,4730,20240307,12.05,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4770,11.11,20240321,1.51,N,079000,500,36 억,,62786,N,N,0,N,00,N +20250319,130649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,-20,5,-0.38,73199960,13855,589.57,5320,5320,5270,6910,3730,5320,5283.29,0.87,0,-120,5360,5340,5310,5290,5260,5350,5300,36,1590,500,3610,10,1,7200000,382,14.32,0.48,12,0.19,370.00,11013.00,8760,20240513,-39.50,4730,20240307,12.05,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4770,11.11,20240321,1.51,N,079000,500,36 억,,62786,N,N,0,N,00,N +20250319,120649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,-20,5,-0.38,72136040,13654,581.02,5320,5320,5270,6910,3730,5320,5283.14,0.87,0,-120,5360,5340,5310,5290,5260,5350,5300,36,1590,500,3610,10,1,7200000,382,14.32,0.48,12,0.19,370.00,11013.00,8760,20240513,-39.50,4730,20240307,12.05,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4770,11.11,20240321,1.51,N,079000,500,36 억,,62786,N,N,0,N,00,N +20250319,110649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5270,-50,5,-0.94,64826470,12268,522.04,5320,5320,5270,6910,3730,5320,5284.19,0.87,0,-120,5360,5340,5310,5290,5260,5350,5300,36,1590,500,3610,10,1,7200000,379,14.24,0.48,12,0.17,370.00,11013.00,8760,20240513,-39.84,4730,20240307,11.42,5730,-8.03,20250217,5050,4.36,20250120,8760,-39.84,20240513,4770,10.48,20240321,1.51,N,079000,500,36 억,,62786,N,N,0,N,00,N +20250319,100650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5310,-10,5,-0.19,349900,66,2.81,5320,5320,5300,6910,3730,5320,5301.52,0.87,0,-7,5360,5340,5310,5290,5260,5350,5300,36,1590,500,3610,10,1,7200000,382,14.35,0.48,12,0.00,370.00,11013.00,8760,20240513,-39.38,4730,20240307,12.26,5730,-7.33,20250217,5050,5.15,20250120,8760,-39.38,20240513,4770,11.32,20240321,1.51,N,079000,500,36 억,,62786,N,N,0,N,00,N +20250319,090652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,0,3,0.00,0,0,0.00,0,0,0,6910,3730,5320,0.00,0.87,0,0,5360,5340,5310,5290,5260,5350,5300,36,1590,500,3610,10,1,7200000,383,14.38,0.48,12,0.00,370.00,11013.00,8760,20240513,-39.27,4730,20240307,12.47,5730,-7.16,20250217,5050,5.35,20250120,8760,-39.27,20240513,4770,11.53,20240321,1.51,N,079000,500,36 억,,62786,N,N,0,N,00,N 20250318,160646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,0,3,0.00,12442230,2350,66.55,5280,5330,5280,6910,3730,5320,5294.57,0.84,0,77,5373,5346,5313,5286,5253,5360,5300,36,1590,500,3610,10,1,7200000,383,14.38,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.27,4730,20240307,12.47,5730,-7.16,20250217,5050,5.35,20250120,8760,-39.27,20240513,4770,11.53,20240321,1.53,N,079000,500,36 억,,60519,N,N,0,N,00,N 20250318,150649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,10,2,0.19,12431620,2348,66.50,5280,5330,5280,6910,3730,5320,5294.56,0.84,0,77,5373,5346,5313,5286,5253,5360,5300,36,1590,500,3610,10,1,7200000,384,14.41,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.16,4730,20240307,12.68,5730,-6.98,20250217,5050,5.54,20250120,8760,-39.16,20240513,4770,11.74,20240321,1.53,N,079000,500,36 억,,60519,N,N,0,N,00,N 20250318,140647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,10,2,0.19,12331070,2329,65.96,5280,5330,5280,6910,3730,5320,5294.58,0.84,0,77,5373,5346,5313,5286,5253,5360,5300,36,1590,500,3610,10,1,7200000,384,14.41,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.16,4730,20240307,12.68,5730,-6.98,20250217,5050,5.54,20250120,8760,-39.16,20240513,4770,11.74,20240321,1.53,N,079000,500,36 억,,60519,N,N,0,N,00,N diff --git a/079160/price/prices-20250301.csv b/079160/price/prices-20250301.csv index 242be6a5c1ba..3e25ac6c8dc7 100644 --- a/079160/price/prices-20250301.csv +++ b/079160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160648,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4875,5,2,0.10,490203521,100546,29.60,4860,4895,4860,6330,3410,4870,4875.42,5.71,0,-7293,4990,4930,4890,4830,4790,4910,4810,828,1460,500,3700,5,1,165580264,8072,-3.90,1.42,12,0.06,-1249.00,3441.00,7430,20240829,-34.39,4850,20250318,0.52,5490,-11.20,20250107,4850,0.52,20250318,7430,-34.39,20240829,4850,0.52,20250318,0.59,N,079160,500,827 억,,9454751,N,N,139,N,00,N +20250319,150649,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4870,0,3,0.00,470219331,96445,28.39,4860,4895,4860,6330,3410,4870,4875.52,5.71,0,-5910,4990,4930,4890,4830,4790,4910,4810,828,1460,500,3700,5,1,165580264,8064,-3.90,1.42,12,0.06,-1249.00,3441.00,7430,20240829,-34.45,4850,20250318,0.41,5490,-11.29,20250107,4850,0.41,20250318,7430,-34.45,20240829,4850,0.41,20250318,0.59,N,079160,500,827 억,,9454751,N,N,139,N,00,N +20250319,140651,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4870,0,3,0.00,416804736,85480,25.17,4860,4895,4860,6330,3410,4870,4876.06,5.71,0,-4089,4990,4930,4890,4830,4790,4910,4810,828,1460,500,3700,5,1,165580264,8064,-3.90,1.42,12,0.05,-1249.00,3441.00,7430,20240829,-34.45,4850,20250318,0.41,5490,-11.29,20250107,4850,0.41,20250318,7430,-34.45,20240829,4850,0.41,20250318,0.59,N,079160,500,827 억,,9454751,N,N,139,N,00,N +20250319,130650,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4875,5,2,0.10,358568036,73533,21.65,4860,4895,4860,6330,3410,4870,4876.30,5.71,0,-3201,4990,4930,4890,4830,4790,4910,4810,828,1460,500,3700,5,1,165580264,8072,-3.90,1.42,12,0.04,-1249.00,3441.00,7430,20240829,-34.39,4850,20250318,0.52,5490,-11.20,20250107,4850,0.52,20250318,7430,-34.39,20240829,4850,0.52,20250318,0.59,N,079160,500,827 억,,9454751,N,N,139,N,00,N +20250319,120649,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4875,5,2,0.10,304410701,62410,18.37,4860,4895,4860,6330,3410,4870,4877.61,5.71,0,-2389,4990,4930,4890,4830,4790,4910,4810,828,1460,500,3700,5,1,165580264,8072,-3.90,1.42,12,0.04,-1249.00,3441.00,7430,20240829,-34.39,4850,20250318,0.52,5490,-11.20,20250107,4850,0.52,20250318,7430,-34.39,20240829,4850,0.52,20250318,0.59,N,079160,500,827 억,,9454751,N,N,139,N,00,N +20250319,110649,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4875,5,2,0.10,260212244,53335,15.70,4860,4895,4860,6330,3410,4870,4878.84,5.71,0,-1740,4990,4930,4890,4830,4790,4910,4810,828,1460,500,3700,5,1,165580264,8072,-3.90,1.42,12,0.03,-1249.00,3441.00,7430,20240829,-34.39,4850,20250318,0.52,5490,-11.20,20250107,4850,0.52,20250318,7430,-34.39,20240829,4850,0.52,20250318,0.59,N,079160,500,827 억,,9454751,N,N,139,N,00,N +20250319,100650,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4885,15,2,0.31,175668289,35994,10.60,4860,4895,4860,6330,3410,4870,4880.52,5.71,0,-844,4990,4930,4890,4830,4790,4910,4810,828,1460,500,3700,5,1,165580264,8089,-3.91,1.42,12,0.02,-1249.00,3441.00,7430,20240829,-34.25,4850,20250318,0.72,5490,-11.02,20250107,4850,0.72,20250318,7430,-34.25,20240829,4850,0.72,20250318,0.59,N,079160,500,827 억,,9454751,N,N,139,N,00,N +20250319,090652,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4880,10,2,0.21,42511510,8736,2.57,4860,4890,4860,6330,3410,4870,4866.20,5.71,0,3061,4990,4930,4890,4830,4790,4910,4810,828,1460,500,3700,5,1,165580264,8080,-3.91,1.42,12,0.01,-1249.00,3441.00,7430,20240829,-34.32,4850,20250318,0.62,5490,-11.11,20250107,4850,0.62,20250318,7430,-34.32,20240829,4850,0.62,20250318,0.59,N,079160,500,827 억,,9454751,N,N,139,N,00,N 20250318,160646,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4870,-35,5,-0.71,1635117520,335725,189.81,4885,4950,4850,6370,3435,4905,4870.41,5.71,0,4117,4981,4942,4921,4882,4861,4935,4875,828,1465,500,3720,5,1,165580264,8064,-3.90,1.42,12,0.20,-1249.00,3441.00,7430,20240829,-34.45,4850,20250318,0.41,5490,-11.29,20250107,4850,0.41,20250318,7430,-34.45,20240829,4850,0.41,20250318,0.60,N,079160,500,827 억,,9449903,N,N,139,N,00,N 20250318,150649,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4860,-45,5,-0.92,1511133083,310220,175.39,4885,4950,4850,6370,3435,4905,4871.17,5.71,0,13332,4981,4942,4921,4882,4861,4935,4875,828,1465,500,3720,5,1,165580264,8047,-3.89,1.41,12,0.19,-1249.00,3441.00,7430,20240829,-34.59,4850,20250318,0.21,5490,-11.48,20250107,4850,0.21,20250318,7430,-34.59,20240829,4850,0.21,20250318,0.60,N,079160,500,827 억,,9449903,N,N,3849,N,00,N 20250318,140648,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4855,-50,5,-1.02,1403023150,287981,162.82,4885,4950,4850,6370,3435,4905,4871.93,5.71,0,13683,4981,4942,4921,4882,4861,4935,4875,828,1465,500,3720,5,1,165580264,8039,-3.89,1.41,12,0.17,-1249.00,3441.00,7430,20240829,-34.66,4850,20250318,0.10,5490,-11.57,20250107,4850,0.10,20250318,7430,-34.66,20240829,4850,0.10,20250318,0.60,N,079160,500,827 억,,9449903,N,N,3849,N,00,N diff --git a/079170/price/prices-20250301.csv b/079170/price/prices-20250301.csv index ce8b6529dac9..d3555c1192b3 100644 --- a/079170/price/prices-20250301.csv +++ b/079170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,20,2,0.29,14902710,2159,79.55,6930,6950,6870,9000,4860,6930,6902.60,5.21,0,63,7003,6966,6923,6886,6843,6945,6865,26,2070,500,4850,10,1,5200000,361,23.24,0.58,12,0.04,299.00,11902.00,8900,20241105,-21.91,5330,20240805,30.39,7290,-4.66,20250212,6260,11.02,20250203,8900,-21.91,20241105,5330,30.39,20240805,0.84,N,079170,500,26 억,,271092,N,N,0,N,00,N +20250319,150650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-30,5,-0.43,13598510,1971,72.62,6930,6950,6870,9000,4860,6930,6899.29,5.21,0,63,7003,6966,6923,6886,6843,6945,6865,26,2070,500,4850,10,1,5200000,359,23.08,0.58,12,0.04,299.00,11902.00,8900,20241105,-22.47,5330,20240805,29.46,7290,-5.35,20250212,6260,10.22,20250203,8900,-22.47,20241105,5330,29.46,20240805,0.84,N,079170,500,26 억,,271092,N,N,0,N,00,N +20250319,140652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-30,5,-0.43,9699400,1406,51.81,6930,6950,6870,9000,4860,6930,6898.58,5.21,0,62,7003,6966,6923,6886,6843,6945,6865,26,2070,500,4850,10,1,5200000,359,23.08,0.58,12,0.03,299.00,11902.00,8900,20241105,-22.47,5330,20240805,29.46,7290,-5.35,20250212,6260,10.22,20250203,8900,-22.47,20241105,5330,29.46,20240805,0.84,N,079170,500,26 억,,271092,N,N,0,N,00,N +20250319,130650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-30,5,-0.43,8222700,1192,43.92,6930,6950,6870,9000,4860,6930,6898.24,5.21,0,61,7003,6966,6923,6886,6843,6945,6865,26,2070,500,4850,10,1,5200000,359,23.08,0.58,12,0.02,299.00,11902.00,8900,20241105,-22.47,5330,20240805,29.46,7290,-5.35,20250212,6260,10.22,20250203,8900,-22.47,20241105,5330,29.46,20240805,0.84,N,079170,500,26 억,,271092,N,N,0,N,00,N +20250319,120650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-30,5,-0.43,7235540,1049,38.65,6930,6950,6870,9000,4860,6930,6897.56,5.21,0,61,7003,6966,6923,6886,6843,6945,6865,26,2070,500,4850,10,1,5200000,359,23.08,0.58,12,0.02,299.00,11902.00,8900,20241105,-22.47,5330,20240805,29.46,7290,-5.35,20250212,6260,10.22,20250203,8900,-22.47,20241105,5330,29.46,20240805,0.84,N,079170,500,26 억,,271092,N,N,0,N,00,N +20250319,110649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6890,-40,5,-0.58,6076340,881,32.46,6930,6950,6870,9000,4860,6930,6897.09,5.21,0,41,7003,6966,6923,6886,6843,6945,6865,26,2070,500,4850,10,1,5200000,358,23.04,0.58,12,0.02,299.00,11902.00,8900,20241105,-22.58,5330,20240805,29.27,7290,-5.49,20250212,6260,10.06,20250203,8900,-22.58,20241105,5330,29.27,20240805,0.84,N,079170,500,26 억,,271092,N,N,0,N,00,N +20250319,100650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6880,-50,5,-0.72,4865560,706,26.01,6930,6930,6870,9000,4860,6930,6891.73,5.21,0,39,7003,6966,6923,6886,6843,6945,6865,26,2070,500,4850,10,1,5200000,358,23.01,0.58,12,0.01,299.00,11902.00,8900,20241105,-22.70,5330,20240805,29.08,7290,-5.62,20250212,6260,9.90,20250203,8900,-22.70,20241105,5330,29.08,20240805,0.84,N,079170,500,26 억,,271092,N,N,0,N,00,N +20250319,090652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,0,3,0.00,1101870,159,5.86,6930,6930,6930,9000,4860,6930,6930.00,5.21,0,-11,7003,6966,6923,6886,6843,6945,6865,26,2070,500,4850,10,1,5200000,360,23.18,0.58,12,0.00,299.00,11902.00,8900,20241105,-22.13,5330,20240805,30.02,7290,-4.94,20250212,6260,10.70,20250203,8900,-22.13,20241105,5330,30.02,20240805,0.84,N,079170,500,26 억,,271092,N,N,0,N,00,N 20250318,160647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,-10,5,-0.14,18755930,2714,69.39,6940,6960,6880,9020,4860,6940,6910.81,5.19,0,-757,7013,6976,6913,6876,6813,6945,6845,26,2080,500,4850,10,1,5200000,360,23.18,0.58,12,0.05,299.00,11902.00,8900,20241105,-22.13,5330,20240805,30.02,7290,-4.94,20250212,6260,10.70,20250203,8900,-22.13,20241105,5330,30.02,20240805,0.80,N,079170,500,26 억,,269649,N,N,0,N,00,N 20250318,150650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6920,-20,5,-0.29,15116360,2189,55.97,6940,6960,6880,9020,4860,6940,6905.60,5.19,0,-673,7013,6976,6913,6876,6813,6945,6845,26,2080,500,4850,10,1,5200000,360,23.14,0.58,12,0.04,299.00,11902.00,8900,20241105,-22.25,5330,20240805,29.83,7290,-5.08,20250212,6260,10.54,20250203,8900,-22.25,20241105,5330,29.83,20240805,0.80,N,079170,500,26 억,,269649,N,N,0,N,00,N 20250318,140648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-40,5,-0.58,11414730,1653,42.27,6940,6960,6890,9020,4860,6940,6905.46,5.19,0,-495,7013,6976,6913,6876,6813,6945,6845,26,2080,500,4850,10,1,5200000,359,23.08,0.58,12,0.03,299.00,11902.00,8900,20241105,-22.47,5330,20240805,29.46,7290,-5.35,20250212,6260,10.22,20250203,8900,-22.47,20241105,5330,29.46,20240805,0.80,N,079170,500,26 억,,269649,N,N,0,N,00,N diff --git a/079190/price/prices-20250301.csv b/079190/price/prices-20250301.csv index b5a4eae672c4..7cd529d9a393 100644 --- a/079190/price/prices-20250301.csv +++ b/079190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,483,-1,5,-0.21,11216496,23321,26.60,489,489,476,629,339,484,480.96,0.80,0,-4469,498,491,484,477,470,487,473,192,145,500,320,1,1,38355514,185,6.44,0.80,12,0.06,75.00,601.00,1091,20240820,-55.73,449,20250311,7.57,609,-20.69,20250108,449,7.57,20250311,1091,-55.73,20240820,449,7.57,20250311,0.17,N,079190,500,191 억,,305016,N,N,0,N,00,N +20250319,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,483,-1,5,-0.21,10367803,21557,24.59,489,489,476,629,339,484,480.95,0.80,0,-4130,498,491,484,477,470,487,473,192,145,500,320,1,1,38355514,185,6.44,0.80,12,0.06,75.00,601.00,1091,20240820,-55.73,449,20250311,7.57,609,-20.69,20250108,449,7.57,20250311,1091,-55.73,20240820,449,7.57,20250311,0.17,N,079190,500,191 억,,305016,N,N,0,N,00,N +20250319,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,480,-4,5,-0.83,9296051,19332,22.05,489,489,476,629,339,484,480.86,0.80,0,-2186,498,491,484,477,470,487,473,192,145,500,320,1,1,38355514,184,6.40,0.80,12,0.05,75.00,601.00,1091,20240820,-56.00,449,20250311,6.90,609,-21.18,20250108,449,6.90,20250311,1091,-56.00,20240820,449,6.90,20250311,0.17,N,079190,500,191 억,,305016,N,N,0,N,00,N +20250319,130650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,483,-1,5,-0.21,9099915,18920,21.58,489,489,476,629,339,484,480.97,0.80,0,-2176,498,491,484,477,470,487,473,192,145,500,320,1,1,38355514,185,6.44,0.80,12,0.05,75.00,601.00,1091,20240820,-55.73,449,20250311,7.57,609,-20.69,20250108,449,7.57,20250311,1091,-55.73,20240820,449,7.57,20250311,0.17,N,079190,500,191 억,,305016,N,N,0,N,00,N +20250319,120650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,0,3,0.00,7819651,16245,18.53,489,489,476,629,339,484,481.36,0.80,0,-3147,498,491,484,477,470,487,473,192,145,500,320,1,1,38355514,186,6.45,0.81,12,0.04,75.00,601.00,1091,20240820,-55.64,449,20250311,7.80,609,-20.53,20250108,449,7.80,20250311,1091,-55.64,20240820,449,7.80,20250311,0.17,N,079190,500,191 억,,305016,N,N,0,N,00,N +20250319,110650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,0,3,0.00,4959852,10271,11.72,489,489,480,629,339,484,482.90,0.80,0,-3406,498,491,484,477,470,487,473,192,145,500,320,1,1,38355514,186,6.45,0.81,12,0.03,75.00,601.00,1091,20240820,-55.64,449,20250311,7.80,609,-20.53,20250108,449,7.80,20250311,1091,-55.64,20240820,449,7.80,20250311,0.17,N,079190,500,191 억,,305016,N,N,0,N,00,N +20250319,100651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,480,-4,5,-0.83,4958400,10268,11.71,489,489,480,629,339,484,482.90,0.80,0,-3406,498,491,484,477,470,487,473,192,145,500,320,1,1,38355514,184,6.40,0.80,12,0.03,75.00,601.00,1091,20240820,-56.00,449,20250311,6.90,609,-21.18,20250108,449,6.90,20250311,1091,-56.00,20240820,449,6.90,20250311,0.17,N,079190,500,191 억,,305016,N,N,0,N,00,N +20250319,090653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,487,3,2,0.62,2290080,4721,5.39,489,489,484,629,339,484,485.08,0.80,0,-3823,498,491,484,477,470,487,473,192,145,500,320,1,1,38355514,187,6.49,0.81,12,0.01,75.00,601.00,1091,20240820,-55.36,449,20250311,8.46,609,-20.03,20250108,449,8.46,20250311,1091,-55.36,20240820,449,8.46,20250311,0.17,N,079190,500,191 억,,305016,N,N,0,N,00,N 20250318,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,4,2,0.83,42465264,87657,105.20,485,491,477,624,336,480,484.45,0.80,0,79,489,484,475,470,461,487,473,192,144,500,320,1,1,38355514,186,6.45,0.81,12,0.23,75.00,601.00,1091,20240820,-55.64,449,20250311,7.80,609,-20.53,20250108,449,7.80,20250311,1091,-55.64,20240820,449,7.80,20250311,0.17,N,079190,500,191 억,,304937,N,N,0,N,00,N 20250318,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,482,2,2,0.42,41020566,84665,101.61,485,491,477,624,336,480,484.50,0.80,0,1554,489,484,475,470,461,487,473,192,144,500,320,1,1,38355514,185,6.43,0.80,12,0.22,75.00,601.00,1091,20240820,-55.82,449,20250311,7.35,609,-20.85,20250108,449,7.35,20250311,1091,-55.82,20240820,449,7.35,20250311,0.17,N,079190,500,191 억,,304937,N,N,0,N,00,N 20250318,140648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,479,-1,5,-0.21,40823631,84254,101.12,485,491,477,624,336,480,484.53,0.80,0,1537,489,484,475,470,461,487,473,192,144,500,320,1,1,38355514,184,6.39,0.80,12,0.22,75.00,601.00,1091,20240820,-56.10,449,20250311,6.68,609,-21.35,20250108,449,6.68,20250311,1091,-56.10,20240820,449,6.68,20250311,0.17,N,079190,500,191 억,,304937,N,N,0,N,00,N diff --git a/079370/price/prices-20250301.csv b/079370/price/prices-20250301.csv index b26a63256bc0..8109cac9c58c 100644 --- a/079370/price/prices-20250301.csv +++ b/079370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15390,-10,5,-0.06,4755543215,308582,87.84,15310,15570,15190,20000,10780,15400,15411.04,3.08,0,14961,16093,15746,15513,15166,14933,15630,15050,155,4600,500,11080,10,1,31016990,4774,48.09,1.57,12,0.99,320.00,9813.00,21950,20240307,-29.89,10210,20241209,50.73,16800,-8.39,20250219,11970,28.57,20250102,21150,-27.23,20240321,10210,50.73,20241209,4.17,N,079370,500,155 억,,955354,N,N,371,N,00,N +20250319,150650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15370,-30,5,-0.19,4483911755,290943,82.82,15310,15570,15190,20000,10780,15400,15411.65,3.08,0,16911,16093,15746,15513,15166,14933,15630,15050,155,4600,500,11080,10,1,31016990,4767,48.03,1.57,12,0.94,320.00,9813.00,21950,20240307,-29.98,10210,20241209,50.54,16800,-8.51,20250219,11970,28.40,20250102,21150,-27.33,20240321,10210,50.54,20241209,4.17,N,079370,500,155 억,,955354,N,N,1218,N,00,N +20250319,140652,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15350,-50,5,-0.32,4054065930,262970,74.86,15310,15570,15190,20000,10780,15400,15416.46,3.08,0,12298,16093,15746,15513,15166,14933,15630,15050,155,4600,500,11080,10,1,31016990,4761,47.97,1.56,12,0.85,320.00,9813.00,21950,20240307,-30.07,10210,20241209,50.34,16800,-8.63,20250219,11970,28.24,20250102,21150,-27.42,20240321,10210,50.34,20241209,4.17,N,079370,500,155 억,,955354,N,N,1218,N,00,N +20250319,130651,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15495,95,2,0.62,3634193720,235769,67.12,15310,15570,15190,20000,10780,15400,15414.21,3.08,0,17267,16093,15746,15513,15166,14933,15630,15050,155,4600,500,11080,10,1,31016990,4806,48.42,1.58,12,0.76,320.00,9813.00,21950,20240307,-29.41,10210,20241209,51.76,16800,-7.77,20250219,11970,29.45,20250102,21150,-26.74,20240321,10210,51.76,20241209,4.17,N,079370,500,155 억,,955354,N,N,1218,N,00,N +20250319,120650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15470,70,2,0.45,2761940740,179475,51.09,15310,15570,15190,20000,10780,15400,15389.00,3.08,0,7798,16093,15746,15513,15166,14933,15630,15050,155,4600,500,11080,10,1,31016990,4798,48.34,1.58,12,0.58,320.00,9813.00,21950,20240307,-29.52,10210,20241209,51.52,16800,-7.92,20250219,11970,29.24,20250102,21150,-26.86,20240321,10210,51.52,20241209,4.17,N,079370,500,155 억,,955354,N,N,1218,N,00,N +20250319,110650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15400,0,3,0.00,2421277210,157361,44.80,15310,15570,15190,20000,10780,15400,15386.77,3.08,0,10273,16093,15746,15513,15166,14933,15630,15050,155,4600,500,11080,10,1,31016990,4777,48.12,1.57,12,0.51,320.00,9813.00,21950,20240307,-29.84,10210,20241209,50.83,16800,-8.33,20250219,11970,28.65,20250102,21150,-27.19,20240321,10210,50.83,20241209,4.17,N,079370,500,155 억,,955354,N,N,1218,N,00,N +20250319,100651,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15520,120,2,0.78,1815096280,118099,33.62,15310,15570,15190,20000,10780,15400,15369.28,3.08,0,15023,16093,15746,15513,15166,14933,15630,15050,155,4600,500,11080,10,1,31016990,4814,48.50,1.58,12,0.38,320.00,9813.00,21950,20240307,-29.29,10210,20241209,52.01,16800,-7.62,20250219,11970,29.66,20250102,21150,-26.62,20240321,10210,52.01,20241209,4.17,N,079370,500,155 억,,955354,N,N,1218,N,00,N +20250319,090653,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15260,-140,5,-0.91,328804950,21447,6.11,15310,15460,15190,20000,10780,15400,15331.05,3.08,0,9932,16093,15746,15513,15166,14933,15630,15050,155,4600,500,11080,10,1,31016990,4733,47.69,1.56,12,0.07,320.00,9813.00,21950,20240307,-30.48,10210,20241209,49.46,16800,-9.17,20250219,11970,27.49,20250102,21150,-27.85,20240321,10210,49.46,20241209,4.17,N,079370,500,155 억,,955354,N,N,1218,N,00,N 20250318,160647,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15400,-310,5,-1.97,5381567700,347606,59.24,15800,15860,15280,20400,11000,15710,15481.70,3.00,0,32150,16536,16122,15886,15472,15236,16005,15355,155,4690,500,11310,10,1,31016990,4777,48.12,1.57,12,1.12,320.00,9813.00,21950,20240307,-29.84,10210,20241209,50.83,16800,-8.33,20250219,11970,28.65,20250102,21150,-27.19,20240321,10210,50.83,20241209,4.25,N,079370,500,155 억,,930796,N,N,1218,N,00,N 20250318,150650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15390,-320,5,-2.04,4895051495,315985,53.85,15800,15860,15280,20400,11000,15710,15491.20,3.00,0,34058,16536,16122,15886,15472,15236,16005,15355,155,4690,500,11310,10,1,31016990,4774,48.09,1.57,12,1.02,320.00,9813.00,21950,20240307,-29.89,10210,20241209,50.73,16800,-8.39,20250219,11970,28.57,20250102,21150,-27.23,20240321,10210,50.73,20241209,4.25,N,079370,500,155 억,,930796,N,N,669,N,00,N 20250318,140648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15300,-410,5,-2.61,4285008520,276160,47.06,15800,15860,15280,20400,11000,15710,15516.19,3.00,0,27154,16536,16122,15886,15472,15236,16005,15355,155,4690,500,11310,10,1,31016990,4746,47.81,1.56,12,0.89,320.00,9813.00,21950,20240307,-30.30,10210,20241209,49.85,16800,-8.93,20250219,11970,27.82,20250102,21150,-27.66,20240321,10210,49.85,20241209,4.25,N,079370,500,155 억,,930796,N,N,669,N,00,N diff --git a/079430/price/prices-20250301.csv b/079430/price/prices-20250301.csv index e644a4f09df6..911ae5a2ddb4 100644 --- a/079430/price/prices-20250301.csv +++ b/079430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160649,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7340,-20,5,-0.27,81629005,11167,125.91,7360,7360,7280,9560,5160,7360,7309.84,3.74,0,-1251,7473,7416,7363,7306,7253,7445,7335,205,2200,1000,5290,10,1,20535282,1507,-4.42,0.37,12,0.05,-1662.00,19756.00,11800,20240521,-37.80,7060,20241209,3.97,7990,-8.14,20250210,7200,1.94,20250313,11800,-37.80,20240521,7060,3.97,20241209,1.63,N,079430,1000,205 억,,768058,N,N,2,N,00,N +20250319,150650,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7290,-70,5,-0.95,77044495,10540,118.84,7360,7360,7280,9560,5160,7360,7309.72,3.74,0,-857,7473,7416,7363,7306,7253,7445,7335,205,2200,1000,5290,10,1,20535282,1497,-4.39,0.37,12,0.05,-1662.00,19756.00,11800,20240521,-38.22,7060,20241209,3.26,7990,-8.76,20250210,7200,1.25,20250313,11800,-38.22,20240521,7060,3.26,20241209,1.63,N,079430,1000,205 억,,768058,N,N,19,N,00,N +20250319,140652,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7290,-70,5,-0.95,63013545,8620,97.19,7360,7360,7280,9560,5160,7360,7310.16,3.74,0,-1139,7473,7416,7363,7306,7253,7445,7335,205,2200,1000,5290,10,1,20535282,1497,-4.39,0.37,12,0.04,-1662.00,19756.00,11800,20240521,-38.22,7060,20241209,3.26,7990,-8.76,20250210,7200,1.25,20250313,11800,-38.22,20240521,7060,3.26,20241209,1.63,N,079430,1000,205 억,,768058,N,N,19,N,00,N +20250319,130651,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7320,-40,5,-0.54,61350655,8392,94.62,7360,7360,7280,9560,5160,7360,7310.61,3.74,0,-967,7473,7416,7363,7306,7253,7445,7335,205,2200,1000,5290,10,1,20535282,1503,-4.40,0.37,12,0.04,-1662.00,19756.00,11800,20240521,-37.97,7060,20241209,3.68,7990,-8.39,20250210,7200,1.67,20250313,11800,-37.97,20240521,7060,3.68,20241209,1.63,N,079430,1000,205 억,,768058,N,N,19,N,00,N +20250319,120651,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7320,-40,5,-0.54,43387080,5930,66.86,7360,7360,7300,9560,5160,7360,7316.54,3.74,0,-848,7473,7416,7363,7306,7253,7445,7335,205,2200,1000,5290,10,1,20535282,1503,-4.40,0.37,12,0.03,-1662.00,19756.00,11800,20240521,-37.97,7060,20241209,3.68,7990,-8.39,20250210,7200,1.67,20250313,11800,-37.97,20240521,7060,3.68,20241209,1.63,N,079430,1000,205 억,,768058,N,N,19,N,00,N +20250319,110650,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7300,-60,5,-0.82,35837440,4896,55.20,7360,7360,7300,9560,5160,7360,7319.74,3.74,0,-688,7473,7416,7363,7306,7253,7445,7335,205,2200,1000,5290,10,1,20535282,1499,-4.39,0.37,12,0.02,-1662.00,19756.00,11800,20240521,-38.14,7060,20241209,3.40,7990,-8.64,20250210,7200,1.39,20250313,11800,-38.14,20240521,7060,3.40,20241209,1.63,N,079430,1000,205 억,,768058,N,N,19,N,00,N +20250319,100651,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7320,-40,5,-0.54,18716390,2554,28.80,7360,7360,7310,9560,5160,7360,7328.27,3.74,0,-393,7473,7416,7363,7306,7253,7445,7335,205,2200,1000,5290,10,1,20535282,1503,-4.40,0.37,12,0.01,-1662.00,19756.00,11800,20240521,-37.97,7060,20241209,3.68,7990,-8.39,20250210,7200,1.67,20250313,11800,-37.97,20240521,7060,3.68,20241209,1.63,N,079430,1000,205 억,,768058,N,N,19,N,00,N +20250319,090653,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7350,-10,5,-0.14,176440,24,0.27,7360,7360,7340,9560,5160,7360,7351.67,3.74,0,-17,7473,7416,7363,7306,7253,7445,7335,205,2200,1000,5290,10,1,20535282,1509,-4.42,0.37,12,0.00,-1662.00,19756.00,11800,20240521,-37.71,7060,20241209,4.11,7990,-8.01,20250210,7200,2.08,20250313,11800,-37.71,20240521,7060,4.11,20241209,1.63,N,079430,1000,205 억,,768058,N,N,19,N,00,N 20250318,160648,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7360,10,2,0.14,57773805,7869,45.59,7330,7420,7310,9550,5150,7350,7341.95,3.74,0,-120,7483,7416,7333,7266,7183,7450,7300,205,2200,1000,5290,10,1,20535282,1511,-4.43,0.37,12,0.04,-1662.00,19756.00,11800,20240521,-37.63,7060,20241209,4.25,7990,-7.88,20250210,7200,2.22,20250313,11800,-37.63,20240521,7060,4.25,20241209,1.63,N,079430,1000,205 억,,768155,N,N,19,N,00,N 20250318,150650,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7330,-20,5,-0.27,48692185,6634,38.43,7330,7420,7310,9550,5150,7350,7339.79,3.74,0,290,7483,7416,7333,7266,7183,7450,7300,205,2200,1000,5290,10,1,20535282,1505,-4.41,0.37,12,0.03,-1662.00,19756.00,11800,20240521,-37.88,7060,20241209,3.82,7990,-8.26,20250210,7200,1.81,20250313,11800,-37.88,20240521,7060,3.82,20241209,1.63,N,079430,1000,205 억,,768155,N,N,6,N,00,N 20250318,140649,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7330,-20,5,-0.27,45379610,6182,35.81,7330,7420,7310,9550,5150,7350,7340.60,3.74,0,284,7483,7416,7333,7266,7183,7450,7300,205,2200,1000,5290,10,1,20535282,1505,-4.41,0.37,12,0.03,-1662.00,19756.00,11800,20240521,-37.88,7060,20241209,3.82,7990,-8.26,20250210,7200,1.81,20250313,11800,-37.88,20240521,7060,3.82,20241209,1.63,N,079430,1000,205 억,,768155,N,N,6,N,00,N diff --git a/079550/price/prices-20250301.csv b/079550/price/prices-20250301.csv index a9f732f8bc58..2a8c4cc1c30b 100644 --- a/079550/price/prices-20250301.csv +++ b/079550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160650,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,283500,2000,2,0.71,103727329500,366271,106.15,283500,289000,276500,365500,197500,281500,283197.52,27.77,0,-14788,302500,292000,286500,276000,270500,289250,273250,1100,84000,5000,208310,500,1,22000000,62370,35.65,5.90,12,1.66,7953.00,48076.00,324500,20250306,-12.63,149900,20240523,89.13,324500,-12.63,20250306,208000,36.30,20250120,324500,-12.63,20250306,149900,89.13,20240523,1.19,N,079550,5000,1100 억,,6110169,N,N,135,N,00,N +20250319,150651,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,282500,1000,2,0.36,97151532250,343046,99.42,283500,289000,276500,365500,197500,281500,283202.69,27.77,0,-10539,302500,292000,286500,276000,270500,289250,273250,1100,84000,5000,208310,500,1,22000000,62150,35.52,5.88,12,1.56,7953.00,48076.00,324500,20250306,-12.94,149900,20240523,88.46,324500,-12.94,20250306,208000,35.82,20250120,324500,-12.94,20250306,149900,88.46,20240523,1.19,N,079550,5000,1100 억,,6110169,N,N,750,N,00,N +20250319,140653,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,282000,500,2,0.18,86654168750,305944,88.66,283500,289000,276500,365500,197500,281500,283235.45,27.77,0,-4987,302500,292000,286500,276000,270500,289250,273250,1100,84000,5000,208310,500,1,22000000,62040,35.46,5.87,12,1.39,7953.00,48076.00,324500,20250306,-13.10,149900,20240523,88.13,324500,-13.10,20250306,208000,35.58,20250120,324500,-13.10,20250306,149900,88.13,20240523,1.19,N,079550,5000,1100 억,,6110169,N,N,750,N,00,N +20250319,130651,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,287000,5500,2,1.95,73850809750,261296,75.73,283500,287500,276500,365500,197500,281500,282632.81,27.77,0,-8912,302500,292000,286500,276000,270500,289250,273250,1100,84000,5000,208310,500,1,22000000,63140,36.09,5.97,12,1.19,7953.00,48076.00,324500,20250306,-11.56,149900,20240523,91.46,324500,-11.56,20250306,208000,37.98,20250120,324500,-11.56,20250306,149900,91.46,20240523,1.19,N,079550,5000,1100 억,,6110169,N,N,750,N,00,N +20250319,120651,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,283000,1500,2,0.53,57177811500,202893,58.80,283500,286500,276500,365500,197500,281500,281812.65,27.77,0,-28794,302500,292000,286500,276000,270500,289250,273250,1100,84000,5000,208310,500,1,22000000,62260,35.58,5.89,12,0.92,7953.00,48076.00,324500,20250306,-12.79,149900,20240523,88.79,324500,-12.79,20250306,208000,36.06,20250120,324500,-12.79,20250306,149900,88.79,20240523,1.19,N,079550,5000,1100 억,,6110169,N,N,750,N,00,N +20250319,110651,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,281500,0,3,0.00,50811601000,180324,52.26,283500,286500,276500,365500,197500,281500,281779.49,27.77,0,-26213,302500,292000,286500,276000,270500,289250,273250,1100,84000,5000,208310,500,1,22000000,61930,35.40,5.86,12,0.82,7953.00,48076.00,324500,20250306,-13.25,149900,20240523,87.79,324500,-13.25,20250306,208000,35.34,20250120,324500,-13.25,20250306,149900,87.79,20240523,1.19,N,079550,5000,1100 억,,6110169,N,N,750,N,00,N +20250319,100652,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,280500,-1000,5,-0.36,41045465000,145623,42.20,283500,286500,276500,365500,197500,281500,281861.17,27.77,0,-28614,302500,292000,286500,276000,270500,289250,273250,1100,84000,5000,208310,500,1,22000000,61710,35.27,5.83,12,0.66,7953.00,48076.00,324500,20250306,-13.56,149900,20240523,87.12,324500,-13.56,20250306,208000,34.86,20250120,324500,-13.56,20250306,149900,87.12,20240523,1.19,N,079550,5000,1100 억,,6110169,N,N,750,N,00,N +20250319,090653,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,282500,1000,2,0.36,8033073750,28439,8.24,283500,286500,280500,365500,197500,281500,282467.19,27.77,0,-7276,302500,292000,286500,276000,270500,289250,273250,1100,84000,5000,208310,500,1,22000000,62150,35.52,5.88,12,0.13,7953.00,48076.00,324500,20250306,-12.94,149900,20240523,88.46,324500,-12.94,20250306,208000,35.82,20250120,324500,-12.94,20250306,149900,88.46,20240523,1.19,N,079550,5000,1100 억,,6110169,N,N,750,N,00,N 20250318,160648,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,281500,-11000,5,-3.76,96905817500,340475,64.30,296500,297000,281000,380000,205000,292500,284627.99,28.06,0,-95264,305500,299000,289500,283000,273500,302250,286250,1100,87500,5000,216450,500,1,22000000,61930,35.40,5.86,12,1.55,7953.00,48076.00,324500,20250306,-13.25,149900,20240523,87.79,324500,-13.25,20250306,208000,35.34,20250120,324500,-13.25,20250306,149900,87.79,20240523,1.16,N,079550,5000,1100 억,,6173407,N,N,750,N,00,N 20250318,150651,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,282000,-10500,5,-3.59,89179673750,313048,59.12,296500,297000,281000,380000,205000,292500,284875.40,28.06,0,-84374,305500,299000,289500,283000,273500,302250,286250,1100,87500,5000,216450,500,1,22000000,62040,35.46,5.87,12,1.42,7953.00,48076.00,324500,20250306,-13.10,149900,20240523,88.13,324500,-13.10,20250306,208000,35.58,20250120,324500,-13.10,20250306,149900,88.13,20240523,1.16,N,079550,5000,1100 억,,6173407,N,N,6052,N,00,N 20250318,140649,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,281500,-11000,5,-3.76,79407673500,278402,52.58,296500,297000,281000,380000,205000,292500,285226.66,28.06,0,-80225,305500,299000,289500,283000,273500,302250,286250,1100,87500,5000,216450,500,1,22000000,61930,35.40,5.86,12,1.27,7953.00,48076.00,324500,20250306,-13.25,149900,20240523,87.79,324500,-13.25,20250306,208000,35.34,20250120,324500,-13.25,20250306,149900,87.79,20240523,1.16,N,079550,5000,1100 억,,6173407,N,N,6052,N,00,N diff --git a/079650/price/prices-20250301.csv b/079650/price/prices-20250301.csv index 4787e2acaac8..fb3c09ae3449 100644 --- a/079650/price/prices-20250301.csv +++ b/079650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160650,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1232,3,2,0.24,3699036,3027,49.94,1229,1239,1218,1597,861,1229,1222.01,0.25,0,84,1246,1237,1221,1212,1196,1242,1217,20,368,100,860,1,1,20000000,246,15.79,0.35,12,0.02,78.00,3524.00,1748,20240315,-29.52,862,20240805,42.92,1389,-11.30,20250117,1184,4.05,20250213,1607,-23.34,20240605,862,42.92,20240805,0.00,N,079650,100,20 억,,50904,N,N,0,N,00,N +20250319,150651,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1221,-8,5,-0.65,2655757,2174,35.87,1229,1239,1218,1597,861,1229,1221.60,0.25,0,68,1246,1237,1221,1212,1196,1242,1217,20,368,100,860,1,1,20000000,244,15.65,0.35,12,0.01,78.00,3524.00,1748,20240315,-30.15,862,20240805,41.65,1389,-12.10,20250117,1184,3.12,20250213,1607,-24.02,20240605,862,41.65,20240805,0.00,N,079650,100,20 억,,50904,N,N,0,N,00,N +20250319,140653,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1221,-8,5,-0.65,941146,767,12.65,1229,1239,1219,1597,861,1229,1227.05,0.25,0,68,1246,1237,1221,1212,1196,1242,1217,20,368,100,860,1,1,20000000,244,15.65,0.35,12,0.00,78.00,3524.00,1748,20240315,-30.15,862,20240805,41.65,1389,-12.10,20250117,1184,3.12,20250213,1607,-24.02,20240605,862,41.65,20240805,0.00,N,079650,100,20 억,,50904,N,N,0,N,00,N +20250319,130651,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1221,-8,5,-0.65,939925,766,12.64,1229,1239,1219,1597,861,1229,1227.06,0.25,0,68,1246,1237,1221,1212,1196,1242,1217,20,368,100,860,1,1,20000000,244,15.65,0.35,12,0.00,78.00,3524.00,1748,20240315,-30.15,862,20240805,41.65,1389,-12.10,20250117,1184,3.12,20250213,1607,-24.02,20240605,862,41.65,20240805,0.00,N,079650,100,20 억,,50904,N,N,0,N,00,N +20250319,120651,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1221,-8,5,-0.65,938704,765,12.62,1229,1239,1219,1597,861,1229,1227.06,0.25,0,68,1246,1237,1221,1212,1196,1242,1217,20,368,100,860,1,1,20000000,244,15.65,0.35,12,0.00,78.00,3524.00,1748,20240315,-30.15,862,20240805,41.65,1389,-12.10,20250117,1184,3.12,20250213,1607,-24.02,20240605,862,41.65,20240805,0.00,N,079650,100,20 억,,50904,N,N,0,N,00,N +20250319,110651,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,-9,5,-0.73,937483,764,12.61,1229,1239,1219,1597,861,1229,1227.07,0.25,0,68,1246,1237,1221,1212,1196,1242,1217,20,368,100,860,1,1,20000000,244,15.64,0.35,12,0.00,78.00,3524.00,1748,20240315,-30.21,862,20240805,41.53,1389,-12.17,20250117,1184,3.04,20250213,1607,-24.08,20240605,862,41.53,20240805,0.00,N,079650,100,20 억,,50904,N,N,0,N,00,N +20250319,100652,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1233,4,2,0.33,736082,599,9.88,1229,1239,1227,1597,861,1229,1228.85,0.25,0,0,1246,1237,1221,1212,1196,1242,1217,20,368,100,860,1,1,20000000,247,15.81,0.35,12,0.00,78.00,3524.00,1748,20240315,-29.46,862,20240805,43.04,1389,-11.23,20250117,1184,4.14,20250213,1607,-23.27,20240605,862,43.04,20240805,0.00,N,079650,100,20 억,,50904,N,N,0,N,00,N +20250319,090654,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1239,10,2,0.81,597345,486,8.02,1229,1239,1229,1597,861,1229,1229.10,0.25,0,0,1246,1237,1221,1212,1196,1242,1217,20,368,100,860,1,1,20000000,248,15.88,0.35,12,0.00,78.00,3524.00,1748,20240315,-29.12,862,20240805,43.74,1389,-10.80,20250117,1184,4.65,20250213,1607,-22.90,20240605,862,43.74,20240805,0.00,N,079650,100,20 억,,50904,N,N,0,N,00,N 20250318,160648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1229,11,2,0.90,7379088,6061,76.44,1214,1230,1205,1583,853,1218,1217.47,0.25,0,-50,1266,1242,1221,1197,1176,1254,1209,20,365,100,850,1,1,20000000,246,15.76,0.35,12,0.03,78.00,3524.00,1748,20240315,-29.69,862,20240805,42.58,1389,-11.52,20250117,1184,3.80,20250213,1607,-23.52,20240605,862,42.58,20240805,0.00,N,079650,100,20 억,,50850,N,N,0,N,00,N 20250318,150651,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1229,11,2,0.90,7119769,5850,73.78,1214,1230,1205,1583,853,1218,1217.05,0.25,0,-50,1266,1242,1221,1197,1176,1254,1209,20,365,100,850,1,1,20000000,246,15.76,0.35,12,0.03,78.00,3524.00,1748,20240315,-29.69,862,20240805,42.58,1389,-11.52,20250117,1184,3.80,20250213,1607,-23.52,20240605,862,42.58,20240805,0.00,N,079650,100,20 억,,50850,N,N,0,N,00,N 20250318,140649,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1230,12,2,0.99,6688571,5496,69.32,1214,1230,1205,1583,853,1218,1216.99,0.25,0,-62,1266,1242,1221,1197,1176,1254,1209,20,365,100,850,1,1,20000000,246,15.77,0.35,12,0.03,78.00,3524.00,1748,20240315,-29.63,862,20240805,42.69,1389,-11.45,20250117,1184,3.89,20250213,1607,-23.46,20240605,862,42.69,20240805,0.00,N,079650,100,20 억,,50850,N,N,0,N,00,N diff --git a/079810/price/prices-20250301.csv b/079810/price/prices-20250301.csv index ff86f268011a..ab91554b5847 100644 --- a/079810/price/prices-20250301.csv +++ b/079810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-20,5,-0.34,748739470,127402,230.88,5870,6010,5820,7630,4110,5870,5877.07,0.89,0,2551,6190,6030,5940,5780,5690,5985,5735,110,1760,500,4100,10,1,22028094,1289,110.38,0.88,12,0.58,53.00,6614.00,15900,20240314,-63.21,4580,20241209,27.73,7850,-25.48,20250224,5070,15.38,20250102,14870,-60.66,20240612,4580,27.73,20241209,1.21,N,079810,500,110 억,,197084,N,N,6,N,00,N +20250319,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-30,5,-0.51,711777420,121094,219.45,5870,6010,5820,7630,4110,5870,5877.89,0.89,0,3377,6190,6030,5940,5780,5690,5985,5735,110,1760,500,4100,10,1,22028094,1286,110.19,0.88,12,0.55,53.00,6614.00,15900,20240314,-63.27,4580,20241209,27.51,7850,-25.61,20250224,5070,15.19,20250102,14870,-60.73,20240612,4580,27.51,20241209,1.21,N,079810,500,110 억,,197084,N,N,6,N,00,N +20250319,140653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,30,2,0.51,455095350,77204,139.91,5870,6010,5820,7630,4110,5870,5894.71,0.89,0,34148,6190,6030,5940,5780,5690,5985,5735,110,1760,500,4100,10,1,22028094,1300,111.32,0.89,12,0.35,53.00,6614.00,15900,20240314,-62.89,4580,20241209,28.82,7850,-24.84,20250224,5070,16.37,20250102,14870,-60.32,20240612,4580,28.82,20241209,1.21,N,079810,500,110 억,,197084,N,N,6,N,00,N +20250319,130652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,50,2,0.85,430895110,73111,132.50,5870,6010,5820,7630,4110,5870,5893.71,0.89,0,33529,6190,6030,5940,5780,5690,5985,5735,110,1760,500,4100,10,1,22028094,1304,111.70,0.90,12,0.33,53.00,6614.00,15900,20240314,-62.77,4580,20241209,29.26,7850,-24.59,20250224,5070,16.77,20250102,14870,-60.19,20240612,4580,29.26,20241209,1.21,N,079810,500,110 억,,197084,N,N,6,N,00,N +20250319,120651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,10,2,0.17,353585885,60008,108.75,5870,6010,5820,7630,4110,5870,5892.31,0.89,0,23688,6190,6030,5940,5780,5690,5985,5735,110,1760,500,4100,10,1,22028094,1295,110.94,0.89,12,0.27,53.00,6614.00,15900,20240314,-63.02,4580,20241209,28.38,7850,-25.10,20250224,5070,15.98,20250102,14870,-60.46,20240612,4580,28.38,20241209,1.21,N,079810,500,110 억,,197084,N,N,6,N,00,N +20250319,110651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,0,3,0.00,259251800,43945,79.64,5870,6010,5820,7630,4110,5870,5899.46,0.89,0,13071,6190,6030,5940,5780,5690,5985,5735,110,1760,500,4100,10,1,22028094,1293,110.75,0.89,12,0.20,53.00,6614.00,15900,20240314,-63.08,4580,20241209,28.17,7850,-25.22,20250224,5070,15.78,20250102,14870,-60.52,20240612,4580,28.17,20241209,1.21,N,079810,500,110 억,,197084,N,N,6,N,00,N +20250319,100652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,50,2,0.85,146865790,24839,45.01,5870,6010,5820,7630,4110,5870,5912.71,0.89,0,7412,6190,6030,5940,5780,5690,5985,5735,110,1760,500,4100,10,1,22028094,1304,111.70,0.90,12,0.11,53.00,6614.00,15900,20240314,-62.77,4580,20241209,29.26,7850,-24.59,20250224,5070,16.77,20250102,14870,-60.19,20240612,4580,29.26,20241209,1.21,N,079810,500,110 억,,197084,N,N,6,N,00,N +20250319,090654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,40,2,0.68,17208920,2931,5.31,5870,5910,5820,7630,4110,5870,5871.35,0.89,0,996,6190,6030,5940,5780,5690,5985,5735,110,1760,500,4100,10,1,22028094,1302,111.51,0.89,12,0.01,53.00,6614.00,15900,20240314,-62.83,4580,20241209,29.04,7850,-24.71,20250224,5070,16.57,20250102,14870,-60.26,20240612,4580,29.04,20241209,1.21,N,079810,500,110 억,,197084,N,N,6,N,00,N 20250318,160648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-40,5,-0.68,321898090,54144,79.37,5940,6100,5850,7680,4140,5910,5945.28,0.96,0,-14178,6096,6002,5956,5862,5816,5980,5840,110,1770,500,4130,10,1,22028094,1293,110.75,0.89,12,0.25,53.00,6614.00,15980,20240306,-63.27,4580,20241209,28.17,7850,-25.22,20250224,5070,15.78,20250102,14870,-60.52,20240612,4580,28.17,20241209,1.24,N,079810,500,110 억,,211262,N,N,6,N,00,N 20250318,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-40,5,-0.68,304563610,51188,75.03,5940,6100,5870,7680,4140,5910,5949.90,0.96,0,-13993,6096,6002,5956,5862,5816,5980,5840,110,1770,500,4130,10,1,22028094,1293,110.75,0.89,12,0.23,53.00,6614.00,15980,20240306,-63.27,4580,20241209,28.17,7850,-25.22,20250224,5070,15.78,20250102,14870,-60.52,20240612,4580,28.17,20241209,1.24,N,079810,500,110 억,,211262,N,N,183,N,00,N 20250318,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-20,5,-0.34,269538920,45231,66.30,5940,6100,5890,7680,4140,5910,5959.16,0.96,0,-12754,6096,6002,5956,5862,5816,5980,5840,110,1770,500,4130,10,1,22028094,1297,111.13,0.89,12,0.21,53.00,6614.00,15980,20240306,-63.14,4580,20241209,28.60,7850,-24.97,20250224,5070,16.17,20250102,14870,-60.39,20240612,4580,28.60,20241209,1.24,N,079810,500,110 억,,211262,N,N,183,N,00,N diff --git a/079900/price/prices-20250301.csv b/079900/price/prices-20250301.csv index 7a1a89e16759..f196bef23d51 100644 --- a/079900/price/prices-20250301.csv +++ b/079900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160651,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55400,-2800,5,-4.81,18859345800,335958,71.72,57700,57700,55100,75600,40800,58200,56107.46,0.63,0,-53518,60333,59266,57333,56266,54333,59800,56800,88,17400,500,36080,100,1,14592545,8084,26.84,5.34,12,2.30,2064.00,10372.00,71900,20250213,-22.95,14500,20241002,282.07,71900,-22.95,20250213,34200,61.99,20250110,71900,-22.95,20250213,14500,282.07,20241002,2.91,N,079900,500,87 억,,91227,N,N,0,N,00,N +20250319,150652,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55200,-3000,5,-5.15,17925230000,319081,68.12,57700,57700,55100,75600,40800,58200,56145.35,0.63,0,-53377,60333,59266,57333,56266,54333,59800,56800,88,17400,500,36080,100,1,14592545,8055,26.74,5.32,12,2.19,2064.00,10372.00,71900,20250213,-23.23,14500,20241002,280.69,71900,-23.23,20250213,34200,61.40,20250110,71900,-23.23,20250213,14500,280.69,20241002,2.91,N,079900,500,87 억,,91227,N,N,0,N,00,N +20250319,140653,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55600,-2600,5,-4.47,15947013300,283360,60.49,57700,57700,55100,75600,40800,58200,56243.62,0.63,0,-52268,60333,59266,57333,56266,54333,59800,56800,88,17400,500,36080,100,1,14592545,8113,26.94,5.36,12,1.94,2064.00,10372.00,71900,20250213,-22.67,14500,20241002,283.45,71900,-22.67,20250213,34200,62.57,20250110,71900,-22.67,20250213,14500,283.45,20241002,2.91,N,079900,500,87 억,,91227,N,N,0,N,00,N +20250319,130652,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55900,-2300,5,-3.95,15042408800,267116,57.02,57700,57700,55100,75600,40800,58200,56278.02,0.63,0,-50844,60333,59266,57333,56266,54333,59800,56800,88,17400,500,36080,100,1,14592545,8157,27.08,5.39,12,1.83,2064.00,10372.00,71900,20250213,-22.25,14500,20241002,285.52,71900,-22.25,20250213,34200,63.45,20250110,71900,-22.25,20250213,14500,285.52,20241002,2.91,N,079900,500,87 억,,91227,N,N,0,N,00,N +20250319,120652,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55800,-2400,5,-4.12,14446847800,256444,54.74,57700,57700,55100,75600,40800,58200,56298.06,0.63,0,-48850,60333,59266,57333,56266,54333,59800,56800,88,17400,500,36080,100,1,14592545,8143,27.03,5.38,12,1.76,2064.00,10372.00,71900,20250213,-22.39,14500,20241002,284.83,71900,-22.39,20250213,34200,63.16,20250110,71900,-22.39,20250213,14500,284.83,20241002,2.91,N,079900,500,87 억,,91227,N,N,0,N,00,N +20250319,110652,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55800,-2400,5,-4.12,13852964350,245820,52.48,57700,57700,55100,75600,40800,58200,56315.62,0.63,0,-47717,60333,59266,57333,56266,54333,59800,56800,88,17400,500,36080,100,1,14592545,8143,27.03,5.38,12,1.68,2064.00,10372.00,71900,20250213,-22.39,14500,20241002,284.83,71900,-22.39,20250213,34200,63.16,20250110,71900,-22.39,20250213,14500,284.83,20241002,2.91,N,079900,500,87 억,,91227,N,N,0,N,00,N +20250319,100652,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,56100,-2100,5,-3.61,11731273600,207779,44.36,57700,57700,55100,75600,40800,58200,56417.27,0.63,0,-44945,60333,59266,57333,56266,54333,59800,56800,88,17400,500,36080,100,1,14592545,8186,27.18,5.41,12,1.42,2064.00,10372.00,71900,20250213,-21.97,14500,20241002,286.90,71900,-21.97,20250213,34200,64.04,20250110,71900,-21.97,20250213,14500,286.90,20241002,2.91,N,079900,500,87 억,,91227,N,N,0,N,00,N +20250319,090654,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55500,-2700,5,-4.64,6357736550,111779,23.86,57700,57700,55500,75600,40800,58200,56815.56,0.63,0,-30035,60333,59266,57333,56266,54333,59800,56800,88,17400,500,36080,100,1,14592545,8099,26.89,5.35,12,0.77,2064.00,10372.00,71900,20250213,-22.81,14500,20241002,282.76,71900,-22.81,20250213,34200,62.28,20250110,71900,-22.81,20250213,14500,282.76,20241002,2.91,N,079900,500,87 억,,91227,N,N,0,N,00,N 20250318,160649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58200,1800,2,3.19,25080358900,437932,111.21,56400,58400,55400,73300,39500,56400,57268.50,0.41,0,34987,59066,57732,55666,54332,52266,58400,55000,88,16900,500,34960,100,1,14592545,8493,30.88,7.93,12,3.00,1885.00,7337.00,71900,20250213,-19.05,14500,20241002,301.38,71900,-19.05,20250213,34200,70.18,20250110,71900,-19.05,20250213,14500,301.38,20241002,2.87,N,079900,500,87 억,,59249,N,N,0,N,00,N 20250318,150652,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,57700,1300,2,2.30,22845156850,399387,101.42,56400,58400,55400,73300,39500,56400,57200.89,0.41,0,28135,59066,57732,55666,54332,52266,58400,55000,88,16900,500,34960,100,1,14592545,8420,30.61,7.86,12,2.74,1885.00,7337.00,71900,20250213,-19.75,14500,20241002,297.93,71900,-19.75,20250213,34200,68.71,20250110,71900,-19.75,20250213,14500,297.93,20241002,2.87,N,079900,500,87 억,,59249,N,N,0,N,00,N 20250318,140650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,57600,1200,2,2.13,16468091200,289192,73.44,56400,57700,55400,73300,39500,56400,56945.50,0.41,0,17817,59066,57732,55666,54332,52266,58400,55000,88,16900,500,34960,100,1,14592545,8405,30.56,7.85,12,1.98,1885.00,7337.00,71900,20250213,-19.89,14500,20241002,297.24,71900,-19.89,20250213,34200,68.42,20250110,71900,-19.89,20250213,14500,297.24,20241002,2.87,N,079900,500,87 억,,59249,N,N,0,N,00,N diff --git a/079940/price/prices-20250301.csv b/079940/price/prices-20250301.csv index 2c0dba2ca763..3f57bb626e25 100644 --- a/079940/price/prices-20250301.csv +++ b/079940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160651,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15230,130,2,0.86,309564445,20279,64.95,15150,15450,15050,19630,10570,15100,15265.27,29.98,0,2168,15266,15182,15066,14982,14866,15225,15025,68,4530,500,11170,10,1,13535684,2061,12.86,1.37,12,0.15,1184.00,11131.00,24350,20240314,-37.45,12300,20240805,23.82,19690,-22.65,20250211,14460,5.33,20250311,24050,-36.67,20240403,12300,23.82,20240805,2.03,N,079940,500,67 억,,4057383,N,N,7,N,00,N +20250319,150652,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15270,170,2,1.13,297899575,19514,62.50,15150,15450,15050,19630,10570,15100,15265.94,29.98,0,2146,15266,15182,15066,14982,14866,15225,15025,68,4530,500,11170,10,1,13535684,2067,12.90,1.37,12,0.14,1184.00,11131.00,24350,20240314,-37.29,12300,20240805,24.15,19690,-22.45,20250211,14460,5.60,20250311,24050,-36.51,20240403,12300,24.15,20240805,2.03,N,079940,500,67 억,,4057383,N,N,7,N,00,N +20250319,140654,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15300,200,2,1.32,279235195,18290,58.58,15150,15450,15050,19630,10570,15100,15267.10,29.98,0,1547,15266,15182,15066,14982,14866,15225,15025,68,4530,500,11170,10,1,13535684,2071,12.92,1.37,12,0.14,1184.00,11131.00,24350,20240314,-37.17,12300,20240805,24.39,19690,-22.30,20250211,14460,5.81,20250311,24050,-36.38,20240403,12300,24.39,20240805,2.03,N,079940,500,67 억,,4057383,N,N,7,N,00,N +20250319,130652,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15350,250,2,1.66,273844560,17938,57.45,15150,15450,15050,19630,10570,15100,15266.17,29.98,0,1650,15266,15182,15066,14982,14866,15225,15025,68,4530,500,11170,10,1,13535684,2078,12.96,1.38,12,0.13,1184.00,11131.00,24350,20240314,-36.96,12300,20240805,24.80,19690,-22.04,20250211,14460,6.15,20250311,24050,-36.17,20240403,12300,24.80,20240805,2.03,N,079940,500,67 억,,4057383,N,N,7,N,00,N +20250319,120652,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15300,200,2,1.32,187875150,12347,39.54,15150,15300,15050,19630,10570,15100,15216.26,29.98,0,2805,15266,15182,15066,14982,14866,15225,15025,68,4530,500,11170,10,1,13535684,2071,12.92,1.37,12,0.09,1184.00,11131.00,24350,20240314,-37.17,12300,20240805,24.39,19690,-22.30,20250211,14460,5.81,20250311,24050,-36.38,20240403,12300,24.39,20240805,2.03,N,079940,500,67 억,,4057383,N,N,7,N,00,N +20250319,110652,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15260,160,2,1.06,149378360,9826,31.47,15150,15270,15050,19630,10570,15100,15202.36,29.98,0,1578,15266,15182,15066,14982,14866,15225,15025,68,4530,500,11170,10,1,13535684,2066,12.89,1.37,12,0.07,1184.00,11131.00,24350,20240314,-37.33,12300,20240805,24.07,19690,-22.50,20250211,14460,5.53,20250311,24050,-36.55,20240403,12300,24.07,20240805,2.03,N,079940,500,67 억,,4057383,N,N,7,N,00,N +20250319,100653,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15230,130,2,0.86,103979330,6841,21.91,15150,15270,15050,19630,10570,15100,15199.43,29.98,0,1244,15266,15182,15066,14982,14866,15225,15025,68,4530,500,11170,10,1,13535684,2061,12.86,1.37,12,0.05,1184.00,11131.00,24350,20240314,-37.45,12300,20240805,23.82,19690,-22.65,20250211,14460,5.33,20250311,24050,-36.67,20240403,12300,23.82,20240805,2.03,N,079940,500,67 억,,4057383,N,N,7,N,00,N +20250319,090655,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15150,50,2,0.33,757500,50,0.16,15150,15150,15150,19630,10570,15100,15150.00,29.98,0,-13,15266,15182,15066,14982,14866,15225,15025,68,4530,500,11170,10,1,13535684,2051,12.80,1.36,12,0.00,1184.00,11131.00,24350,20240314,-37.78,12300,20240805,23.17,19690,-23.06,20250211,14460,4.77,20250311,24050,-37.01,20240403,12300,23.17,20240805,2.03,N,079940,500,67 억,,4057383,N,N,7,N,00,N 20250318,160649,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15100,100,2,0.67,468182470,31223,177.18,15000,15150,14950,19500,10500,15000,14994.79,29.94,0,5434,15113,15056,14983,14926,14853,15020,14890,68,4500,500,11100,10,1,13535684,2044,12.75,1.36,12,0.23,1184.00,11131.00,24350,20240314,-37.99,12300,20240805,22.76,19690,-23.31,20250211,14460,4.43,20250311,24050,-37.21,20240403,12300,22.76,20240805,2.03,N,079940,500,67 억,,4051949,N,N,7,N,00,N 20250318,150652,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15070,70,2,0.47,457460030,30510,173.14,15000,15150,14950,19500,10500,15000,14993.77,29.94,0,5384,15113,15056,14983,14926,14853,15020,14890,68,4500,500,11100,10,1,13535684,2040,12.73,1.35,12,0.23,1184.00,11131.00,24350,20240314,-38.11,12300,20240805,22.52,19690,-23.46,20250211,14460,4.22,20250311,24050,-37.34,20240403,12300,22.52,20240805,2.03,N,079940,500,67 억,,4051949,N,N,0,N,00,N 20250318,140650,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15010,10,2,0.07,433654450,28928,164.16,15000,15150,14950,19500,10500,15000,14990.82,29.94,0,5388,15113,15056,14983,14926,14853,15020,14890,68,4500,500,11100,10,1,13535684,2032,12.68,1.35,12,0.21,1184.00,11131.00,24350,20240314,-38.36,12300,20240805,22.03,19690,-23.77,20250211,14460,3.80,20250311,24050,-37.59,20240403,12300,22.03,20240805,2.03,N,079940,500,67 억,,4051949,N,N,0,N,00,N diff --git a/079950/price/prices-20250301.csv b/079950/price/prices-20250301.csv index efc4592186ef..0e1a1db3b5e5 100644 --- a/079950/price/prices-20250301.csv +++ b/079950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160651,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,655,89,2,15.72,4076771959,6062197,2803.74,553,735,553,735,397,566,672.53,0.73,0,-45179,719,642,602,525,485,622,505,116,169,500,370,1,1,23200000,152,-0.87,0.40,12,26.13,-754.00,1654.00,1319,20240314,-50.34,553,20250319,18.44,820,-20.12,20250113,553,18.44,20250319,1145,-42.79,20240613,553,18.44,20250319,0.00,N,079950,500,116 억,,169115,N,N,0,N,00,N +20250319,150652,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,701,135,2,23.85,3499545550,5210045,2409.63,553,735,553,735,397,566,671.69,0.73,0,-30690,719,642,602,525,485,622,505,116,169,500,370,1,1,23200000,163,-0.93,0.42,12,22.46,-754.00,1654.00,1319,20240314,-46.85,553,20250319,26.76,820,-14.51,20250113,553,26.76,20250319,1145,-38.78,20240613,553,26.76,20250319,0.00,N,079950,500,116 억,,169115,N,N,0,N,00,N +20250319,140654,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,653,87,2,15.37,1881882649,2934836,1357.35,553,721,553,735,397,566,641.22,0.73,0,-42879,719,642,602,525,485,622,505,116,169,500,370,1,1,23200000,151,-0.87,0.39,12,12.65,-754.00,1654.00,1319,20240314,-50.49,553,20250319,18.08,820,-20.37,20250113,553,18.08,20250319,1145,-42.97,20240613,553,18.08,20250319,0.00,N,079950,500,116 억,,169115,N,N,0,N,00,N +20250319,130653,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,645,79,2,13.96,1467869856,2314554,1070.47,553,721,553,735,397,566,634.19,0.73,0,-43191,719,642,602,525,485,622,505,116,169,500,370,1,1,23200000,150,-0.86,0.39,12,9.98,-754.00,1654.00,1319,20240314,-51.10,553,20250319,16.64,820,-21.34,20250113,553,16.64,20250319,1145,-43.67,20240613,553,16.64,20250319,0.00,N,079950,500,116 억,,169115,N,N,0,N,00,N +20250319,120652,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,624,58,2,10.25,1048218217,1664928,770.02,553,721,553,735,397,566,629.59,0.73,0,-20814,719,642,602,525,485,622,505,116,169,500,370,1,1,23200000,145,-0.83,0.38,12,7.18,-754.00,1654.00,1319,20240314,-52.69,553,20250319,12.84,820,-23.90,20250113,553,12.84,20250319,1145,-45.50,20240613,553,12.84,20250319,0.00,N,079950,500,116 억,,169115,N,N,0,N,00,N +20250319,110652,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,610,44,2,7.77,993859174,1575983,728.89,553,721,553,735,397,566,630.63,0.73,0,-14723,719,642,602,525,485,622,505,116,169,500,370,1,1,23200000,142,-0.81,0.37,12,6.79,-754.00,1654.00,1319,20240314,-53.75,553,20250319,10.31,820,-25.61,20250113,553,10.31,20250319,1145,-46.72,20240613,553,10.31,20250319,0.00,N,079950,500,116 억,,169115,N,N,0,N,00,N +20250319,100653,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,608,42,2,7.42,935803738,1479807,684.41,553,721,553,735,397,566,632.38,0.73,0,-21405,719,642,602,525,485,622,505,116,169,500,370,1,1,23200000,141,-0.81,0.37,12,6.38,-754.00,1654.00,1319,20240314,-53.90,553,20250319,9.95,820,-25.85,20250113,553,9.95,20250319,1145,-46.90,20240613,553,9.95,20250319,0.00,N,079950,500,116 억,,169115,N,N,0,N,00,N +20250319,090655,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,608,42,2,7.42,127728904,224177,103.68,553,608,553,735,397,566,569.77,0.73,0,4627,719,642,602,525,485,622,505,116,169,500,370,1,1,23200000,141,-0.81,0.37,12,0.97,-754.00,1654.00,1319,20240314,-53.90,553,20250319,9.95,820,-25.85,20250113,553,9.95,20250319,1145,-46.90,20240613,553,9.95,20250319,0.00,N,079950,500,116 억,,169115,Y,N,0,N,00,N 20250318,160649,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,566,-92,5,-13.98,131698832,212897,536.08,658,679,562,855,461,658,619.45,0.72,0,1878,700,678,668,646,636,674,642,116,197,500,430,1,1,23200000,131,-0.75,0.34,12,0.92,-754.00,1654.00,1319,20240314,-57.09,562,20250318,0.71,820,-30.98,20250113,562,0.71,20250318,1145,-50.57,20240613,562,0.71,20250318,0.00,N,079950,500,116 억,,167015,N,N,0,N,00,N 20250318,150652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,638,-20,5,-3.04,57380673,87037,219.16,658,679,638,855,461,658,659.27,0.72,0,9769,700,678,668,646,636,674,642,116,197,500,430,1,1,23200000,148,-0.85,0.39,12,0.38,-754.00,1654.00,1319,20240314,-51.63,615,20241114,3.74,820,-22.20,20250113,638,0.00,20250318,1145,-44.28,20240613,615,3.74,20241114,0.00,N,079950,500,116 억,,167015,N,N,0,N,00,N 20250318,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,660,2,2,0.30,37669873,56709,142.79,658,679,658,855,461,658,664.27,0.72,0,6201,700,678,668,646,636,674,642,116,197,500,430,1,1,23200000,153,-0.88,0.40,12,0.24,-754.00,1654.00,1319,20240314,-49.96,615,20241114,7.32,820,-19.51,20250113,658,0.30,20250318,1145,-42.36,20240613,615,7.32,20241114,0.00,N,079950,500,116 억,,167015,N,N,0,N,00,N diff --git a/079960/price/prices-20250301.csv b/079960/price/prices-20250301.csv index 41ebcaf1f50b..3d87cdeef64d 100644 --- a/079960/price/prices-20250301.csv +++ b/079960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19970,-230,5,-1.14,276133145,13791,102.11,20250,20300,19950,26250,14150,20200,20022.81,6.69,0,652,20766,20482,20266,19982,19766,20450,19950,39,6050,500,14940,10,1,7860000,1570,2.26,0.39,12,0.18,8849.00,50969.00,22850,20240401,-12.60,15100,20240805,32.25,20850,-4.22,20250317,17650,13.14,20250113,22850,-12.60,20240401,15100,32.25,20240805,1.84,N,079960,500,39 억,,526187,N,N,17,N,00,N +20250319,150652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,-200,5,-0.99,226126890,11288,83.58,20250,20300,19950,26250,14150,20200,20032.50,6.69,0,732,20766,20482,20266,19982,19766,20450,19950,39,6050,500,14940,50,1,7860000,1572,2.26,0.39,12,0.14,8849.00,50969.00,22850,20240401,-12.47,15100,20240805,32.45,20850,-4.08,20250317,17650,13.31,20250113,22850,-12.47,20240401,15100,32.45,20240805,1.84,N,079960,500,39 억,,526187,N,N,17,N,00,N +20250319,140654,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,-100,5,-0.50,211357240,10551,78.12,20250,20300,19950,26250,14150,20200,20031.96,6.69,0,549,20766,20482,20266,19982,19766,20450,19950,39,6050,500,14940,50,1,7860000,1580,2.27,0.39,12,0.13,8849.00,50969.00,22850,20240401,-12.04,15100,20240805,33.11,20850,-3.60,20250317,17650,13.88,20250113,22850,-12.04,20240401,15100,33.11,20240805,1.84,N,079960,500,39 억,,526187,N,N,17,N,00,N +20250319,130653,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,-150,5,-0.74,196799290,9826,72.75,20250,20300,19950,26250,14150,20200,20028.42,6.69,0,633,20766,20482,20266,19982,19766,20450,19950,39,6050,500,14940,50,1,7860000,1576,2.27,0.39,12,0.13,8849.00,50969.00,22850,20240401,-12.25,15100,20240805,32.78,20850,-3.84,20250317,17650,13.60,20250113,22850,-12.25,20240401,15100,32.78,20240805,1.84,N,079960,500,39 억,,526187,N,N,17,N,00,N +20250319,120652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,-150,5,-0.74,179496740,8962,66.36,20250,20300,19950,26250,14150,20200,20028.65,6.69,0,1277,20766,20482,20266,19982,19766,20450,19950,39,6050,500,14940,50,1,7860000,1576,2.27,0.39,12,0.11,8849.00,50969.00,22850,20240401,-12.25,15100,20240805,32.78,20850,-3.84,20250317,17650,13.60,20250113,22850,-12.25,20240401,15100,32.78,20240805,1.84,N,079960,500,39 억,,526187,N,N,17,N,00,N +20250319,110652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,-150,5,-0.74,160346945,8007,59.28,20250,20300,19950,26250,14150,20200,20025.85,6.69,0,1173,20766,20482,20266,19982,19766,20450,19950,39,6050,500,14940,50,1,7860000,1576,2.27,0.39,12,0.10,8849.00,50969.00,22850,20240401,-12.25,15100,20240805,32.78,20850,-3.84,20250317,17650,13.60,20250113,22850,-12.25,20240401,15100,32.78,20240805,1.84,N,079960,500,39 억,,526187,N,N,17,N,00,N +20250319,100653,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,-150,5,-0.74,136260720,6805,50.39,20250,20300,19950,26250,14150,20200,20023.62,6.69,0,1424,20766,20482,20266,19982,19766,20450,19950,39,6050,500,14940,50,1,7860000,1576,2.27,0.39,12,0.09,8849.00,50969.00,22850,20240401,-12.25,15100,20240805,32.78,20850,-3.84,20250317,17650,13.60,20250113,22850,-12.25,20240401,15100,32.78,20240805,1.84,N,079960,500,39 억,,526187,N,N,17,N,00,N +20250319,090655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,-100,5,-0.50,6824025,338,2.50,20250,20300,20050,26250,14150,20200,20189.42,6.69,0,-126,20766,20482,20266,19982,19766,20450,19950,39,6050,500,14940,50,1,7860000,1580,2.27,0.39,12,0.00,8849.00,50969.00,22850,20240401,-12.04,15100,20240805,33.11,20850,-3.60,20250317,17650,13.88,20250113,22850,-12.04,20240401,15100,33.11,20240805,1.84,N,079960,500,39 억,,526187,N,N,17,N,00,N 20250318,160649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,-100,5,-0.49,273013100,13503,50.90,20200,20550,20050,26350,14250,20300,20218.71,6.59,0,-203,21133,20716,20433,20016,19733,20575,19875,39,6050,500,15020,50,1,7860000,1588,3.38,0.49,12,0.17,5975.00,41506.00,22850,20240401,-11.60,15100,20240805,33.77,20850,-3.12,20250317,17650,14.45,20250113,22850,-11.60,20240401,15100,33.77,20240805,1.86,N,079960,500,39 억,,517858,N,N,17,N,00,N 20250318,150652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,-50,5,-0.25,261063600,12909,48.66,20200,20550,20050,26350,14250,20300,20223.38,6.59,0,-121,21133,20716,20433,20016,19733,20575,19875,39,6050,500,15020,50,1,7860000,1592,3.39,0.49,12,0.16,5975.00,41506.00,22850,20240401,-11.38,15100,20240805,34.11,20850,-2.88,20250317,17650,14.73,20250113,22850,-11.38,20240401,15100,34.11,20240805,1.86,N,079960,500,39 억,,517858,N,N,0,N,00,N 20250318,140651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,-50,5,-0.25,206070050,10177,38.36,20200,20550,20100,26350,14250,20300,20248.60,6.59,0,-365,21133,20716,20433,20016,19733,20575,19875,39,6050,500,15020,50,1,7860000,1592,3.39,0.49,12,0.13,5975.00,41506.00,22850,20240401,-11.38,15100,20240805,34.11,20850,-2.88,20250317,17650,14.73,20250113,22850,-11.38,20240401,15100,34.11,20240805,1.86,N,079960,500,39 억,,517858,N,N,0,N,00,N diff --git a/079970/price/prices-20250301.csv b/079970/price/prices-20250301.csv index 732a6b150e40..685a499807e5 100644 --- a/079970/price/prices-20250301.csv +++ b/079970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,688,18,2,2.69,1036830497,1490680,23.14,670,770,662,871,469,670,695.55,1.20,0,-30794,865,767,689,591,513,816,640,49,201,500,400,1,1,9899636,68,-0.32,0.14,12,15.06,-2120.00,4811.00,4590,20240321,-85.01,550,20250228,25.09,1065,-35.40,20250113,550,25.09,20250228,2150,-68.00,20240821,175,293.14,20240718,0.00,N,079970,500,49 억,,118662,N,N,0,N,00,N +20250319,150653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,678,8,2,1.19,1005999788,1445591,22.44,670,770,662,871,469,670,695.91,1.20,0,-31205,865,767,689,591,513,816,640,49,201,500,400,1,1,9899636,67,-0.32,0.14,12,14.60,-2120.00,4811.00,4590,20240321,-85.23,550,20250228,23.27,1065,-36.34,20250113,550,23.27,20250228,2150,-68.47,20240821,175,287.43,20240718,0.00,N,079970,500,49 억,,118662,N,N,0,N,00,N +20250319,140655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,672,2,2,0.30,977568449,1403573,21.79,670,770,662,871,469,670,696.49,1.20,0,-28533,865,767,689,591,513,816,640,49,201,500,400,1,1,9899636,67,-0.32,0.14,12,14.18,-2120.00,4811.00,4590,20240321,-85.36,550,20250228,22.18,1065,-36.90,20250113,550,22.18,20250228,2150,-68.74,20240821,175,284.00,20240718,0.00,N,079970,500,49 억,,118662,N,N,0,N,00,N +20250319,130653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,676,6,2,0.90,913881061,1308493,20.31,670,770,662,871,469,670,698.42,1.20,0,-34392,865,767,689,591,513,816,640,49,201,500,400,1,1,9899636,67,-0.32,0.14,12,13.22,-2120.00,4811.00,4590,20240321,-85.27,550,20250228,22.91,1065,-36.53,20250113,550,22.91,20250228,2150,-68.56,20240821,175,286.29,20240718,0.00,N,079970,500,49 억,,118662,N,N,0,N,00,N +20250319,120653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,671,1,2,0.15,863696295,1234637,19.17,670,770,662,871,469,670,699.55,1.20,0,-25659,865,767,689,591,513,816,640,49,201,500,400,1,1,9899636,66,-0.32,0.14,12,12.47,-2120.00,4811.00,4590,20240321,-85.38,550,20250228,22.00,1065,-37.00,20250113,550,22.00,20250228,2150,-68.79,20240821,175,283.43,20240718,0.00,N,079970,500,49 억,,118662,N,N,0,N,00,N +20250319,110653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,667,-3,5,-0.45,836518446,1194143,18.54,670,770,662,871,469,670,700.52,1.20,0,-17694,865,767,689,591,513,816,640,49,201,500,400,1,1,9899636,66,-0.31,0.14,12,12.06,-2120.00,4811.00,4590,20240321,-85.47,550,20250228,21.27,1065,-37.37,20250113,550,21.27,20250228,2150,-68.98,20240821,175,281.14,20240718,0.00,N,079970,500,49 억,,118662,N,N,0,N,00,N +20250319,100653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,678,8,2,1.19,691469055,977524,15.18,670,770,669,871,469,670,707.37,1.20,0,-14984,865,767,689,591,513,816,640,49,201,500,400,1,1,9899636,67,-0.32,0.14,12,9.87,-2120.00,4811.00,4590,20240321,-85.23,550,20250228,23.27,1065,-36.34,20250113,550,23.27,20250228,2150,-68.47,20240821,175,287.43,20240718,0.00,N,079970,500,49 억,,118662,N,N,0,N,00,N +20250319,090656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,705,35,2,5.22,388802780,533973,8.29,670,770,670,871,469,670,728.13,1.20,0,-8678,865,767,689,591,513,816,640,49,201,500,400,1,1,9899636,70,-0.33,0.15,12,5.39,-2120.00,4811.00,4590,20240321,-84.64,550,20250228,28.18,1065,-33.80,20250113,550,28.18,20250228,2150,-67.21,20240821,175,302.86,20240718,0.00,N,079970,500,49 억,,118662,N,N,0,N,00,N 20250318,160650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,670,64,2,10.56,4767290677,6422114,350.94,611,787,611,787,425,606,742.42,0.49,0,69547,798,701,639,542,480,671,512,49,181,500,360,1,1,9899636,66,-0.32,0.14,12,64.87,-2120.00,4811.00,4590,20240321,-85.40,550,20250228,21.82,1065,-37.09,20250113,550,21.82,20250228,2150,-68.84,20240821,175,282.86,20240718,0.00,N,079970,500,49 억,,48900,N,N,0,N,00,N 20250318,150653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,680,74,2,12.21,4689086543,6305803,344.59,611,787,611,787,425,606,743.61,0.49,0,71207,798,701,639,542,480,671,512,49,181,500,360,1,1,9899636,67,-0.32,0.14,12,63.70,-2120.00,4811.00,4590,20240321,-85.19,550,20250228,23.64,1065,-36.15,20250113,550,23.64,20250228,2150,-68.37,20240821,175,288.57,20240718,0.00,N,079970,500,49 억,,48900,N,N,0,N,00,N 20250318,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,716,110,2,18.15,4367710692,5846903,319.51,611,787,611,787,425,606,747.01,0.49,0,79876,798,701,639,542,480,671,512,49,181,500,360,1,1,9899636,71,-0.34,0.15,12,59.06,-2120.00,4811.00,4590,20240321,-84.40,550,20250228,30.18,1065,-32.77,20250113,550,30.18,20250228,2150,-66.70,20240821,175,309.14,20240718,0.00,N,079970,500,49 억,,48900,N,N,0,N,00,N diff --git a/079980/price/prices-20250301.csv b/079980/price/prices-20250301.csv index 5cd04e0876ef..2b1bb45e9373 100644 --- a/079980/price/prices-20250301.csv +++ b/079980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,15,2,0.57,54315780,20615,66.31,2650,2655,2610,3415,1845,2630,2634.77,1.58,0,-2080,2703,2666,2638,2601,2573,2652,2587,1725,785,5000,1890,5,1,34500000,913,-0.85,0.32,12,0.06,-3130.00,8390.00,4250,20240308,-37.76,2315,20241115,14.25,2770,-4.51,20250311,2435,8.62,20250213,4220,-37.32,20240402,2315,14.25,20241115,0.34,N,079980,5000,1725 억,,545975,N,N,4,N,00,N +20250319,150653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2640,10,2,0.38,52782475,20035,64.44,2650,2655,2610,3415,1845,2630,2634.51,1.58,0,-1965,2703,2666,2638,2601,2573,2652,2587,1725,785,5000,1890,5,1,34500000,911,-0.84,0.31,12,0.06,-3130.00,8390.00,4250,20240308,-37.88,2315,20241115,14.04,2770,-4.69,20250311,2435,8.42,20250213,4220,-37.44,20240402,2315,14.04,20241115,0.34,N,079980,5000,1725 억,,545975,N,N,31,N,00,N +20250319,140655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2635,5,2,0.19,37494590,14249,45.83,2650,2650,2610,3415,1845,2630,2631.38,1.58,0,-3370,2703,2666,2638,2601,2573,2652,2587,1725,785,5000,1890,5,1,34500000,909,-0.84,0.31,12,0.04,-3130.00,8390.00,4250,20240308,-38.00,2315,20241115,13.82,2770,-4.87,20250311,2435,8.21,20250213,4220,-37.56,20240402,2315,13.82,20241115,0.34,N,079980,5000,1725 억,,545975,N,N,31,N,00,N +20250319,130653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,15,2,0.57,28960785,11012,35.42,2650,2650,2610,3415,1845,2630,2629.93,1.58,0,-1792,2703,2666,2638,2601,2573,2652,2587,1725,785,5000,1890,5,1,34500000,913,-0.85,0.32,12,0.03,-3130.00,8390.00,4250,20240308,-37.76,2315,20241115,14.25,2770,-4.51,20250311,2435,8.62,20250213,4220,-37.32,20240402,2315,14.25,20241115,0.34,N,079980,5000,1725 억,,545975,N,N,31,N,00,N +20250319,120653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2650,20,2,0.76,26144170,9944,31.98,2650,2650,2610,3415,1845,2630,2629.14,1.58,0,-1830,2703,2666,2638,2601,2573,2652,2587,1725,785,5000,1890,5,1,34500000,914,-0.85,0.32,12,0.03,-3130.00,8390.00,4250,20240308,-37.65,2315,20241115,14.47,2770,-4.33,20250311,2435,8.83,20250213,4220,-37.20,20240402,2315,14.47,20241115,0.34,N,079980,5000,1725 억,,545975,N,N,31,N,00,N +20250319,110653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2635,5,2,0.19,23088930,8787,28.26,2650,2650,2610,3415,1845,2630,2627.62,1.58,0,-953,2703,2666,2638,2601,2573,2652,2587,1725,785,5000,1890,5,1,34500000,909,-0.84,0.31,12,0.03,-3130.00,8390.00,4250,20240308,-38.00,2315,20241115,13.82,2770,-4.87,20250311,2435,8.21,20250213,4220,-37.56,20240402,2315,13.82,20241115,0.34,N,079980,5000,1725 억,,545975,N,N,31,N,00,N +20250319,100654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2635,5,2,0.19,6292345,2395,7.70,2650,2650,2610,3415,1845,2630,2627.28,1.58,0,-147,2703,2666,2638,2601,2573,2652,2587,1725,785,5000,1890,5,1,34500000,909,-0.84,0.31,12,0.01,-3130.00,8390.00,4250,20240308,-38.00,2315,20241115,13.82,2770,-4.87,20250311,2435,8.21,20250213,4220,-37.56,20240402,2315,13.82,20241115,0.34,N,079980,5000,1725 억,,545975,N,N,31,N,00,N +20250319,090656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2630,0,3,0.00,871510,329,1.06,2650,2650,2630,3415,1845,2630,2648.97,1.58,0,-83,2703,2666,2638,2601,2573,2652,2587,1725,785,5000,1890,5,1,34500000,907,-0.84,0.31,12,0.00,-3130.00,8390.00,4250,20240308,-38.12,2315,20241115,13.61,2770,-5.05,20250311,2435,8.01,20250213,4220,-37.68,20240402,2315,13.61,20241115,0.34,N,079980,5000,1725 억,,545975,N,N,31,N,00,N 20250318,160650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2630,-15,5,-0.57,63824550,24209,74.36,2660,2675,2610,3435,1855,2645,2636.40,1.60,0,-4951,2718,2681,2648,2611,2578,2700,2630,1725,790,5000,1900,5,1,34500000,907,-0.84,0.31,12,0.07,-3130.00,8390.00,4250,20240308,-38.12,2315,20241115,13.61,2770,-5.05,20250311,2435,8.01,20250213,4220,-37.68,20240402,2315,13.61,20241115,0.34,N,079980,5000,1725 억,,550565,N,N,31,N,00,N 20250318,150653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2610,-35,5,-1.32,55858695,21171,65.03,2660,2675,2610,3435,1855,2645,2638.45,1.60,0,-3521,2718,2681,2648,2611,2578,2700,2630,1725,790,5000,1900,5,1,34500000,900,-0.83,0.31,12,0.06,-3130.00,8390.00,4250,20240308,-38.59,2315,20241115,12.74,2770,-5.78,20250311,2435,7.19,20250213,4220,-38.15,20240402,2315,12.74,20241115,0.34,N,079980,5000,1725 억,,550565,N,N,9,N,00,N 20250318,140651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2625,-20,5,-0.76,47559265,18001,55.29,2660,2675,2625,3435,1855,2645,2642.03,1.60,0,-1449,2718,2681,2648,2611,2578,2700,2630,1725,790,5000,1900,5,1,34500000,906,-0.84,0.31,12,0.05,-3130.00,8390.00,4250,20240308,-38.24,2315,20241115,13.39,2770,-5.23,20250311,2435,7.80,20250213,4220,-37.80,20240402,2315,13.39,20241115,0.34,N,079980,5000,1725 억,,550565,N,N,9,N,00,N diff --git a/080010/price/prices-20250301.csv b/080010/price/prices-20250301.csv index 838fcf788561..af7d06afc889 100644 --- a/080010/price/prices-20250301.csv +++ b/080010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,90,2,1.72,38793170,7317,200.91,5240,5330,5240,6810,3670,5240,5301.79,1.28,0,-23,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,524,8.74,0.44,12,0.07,610.00,12236.00,6400,20240712,-16.72,4825,20241209,10.47,5560,-4.14,20250228,5070,5.13,20250103,6400,-16.72,20240712,4825,10.47,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N +20250319,150653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,20,2,0.38,8167180,1555,42.70,5240,5260,5240,6810,3670,5240,5252.21,1.28,0,-12,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,517,8.62,0.43,12,0.02,610.00,12236.00,6400,20240712,-17.81,4825,20241209,9.02,5560,-5.40,20250228,5070,3.75,20250103,6400,-17.81,20240712,4825,9.02,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N +20250319,140655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,10,2,0.19,7751940,1476,40.53,5240,5260,5240,6810,3670,5240,5251.99,1.28,0,-15,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,516,8.61,0.43,12,0.02,610.00,12236.00,6400,20240712,-17.97,4825,20241209,8.81,5560,-5.58,20250228,5070,3.55,20250103,6400,-17.97,20240712,4825,8.81,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N +20250319,130654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,20,2,0.38,6879430,1310,35.97,5240,5260,5240,6810,3670,5240,5251.47,1.28,0,-15,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,517,8.62,0.43,12,0.01,610.00,12236.00,6400,20240712,-17.81,4825,20241209,9.02,5560,-5.40,20250228,5070,3.75,20250103,6400,-17.81,20240712,4825,9.02,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N +20250319,120653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,10,2,0.19,5837950,1112,30.53,5240,5260,5240,6810,3670,5240,5249.96,1.28,0,-18,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,516,8.61,0.43,12,0.01,610.00,12236.00,6400,20240712,-17.97,4825,20241209,8.81,5560,-5.58,20250228,5070,3.55,20250103,6400,-17.97,20240712,4825,8.81,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N +20250319,110653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,20,2,0.38,5233160,997,27.38,5240,5260,5240,6810,3670,5240,5248.91,1.28,0,-18,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,517,8.62,0.43,12,0.01,610.00,12236.00,6400,20240712,-17.81,4825,20241209,9.02,5560,-5.40,20250228,5070,3.75,20250103,6400,-17.81,20240712,4825,9.02,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N +20250319,100654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,20,2,0.38,2622990,500,13.73,5240,5260,5240,6810,3670,5240,5245.98,1.28,0,-18,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,517,8.62,0.43,12,0.01,610.00,12236.00,6400,20240712,-17.81,4825,20241209,9.02,5560,-5.40,20250228,5070,3.75,20250103,6400,-17.81,20240712,4825,9.02,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N +20250319,090656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,0,3,0.00,1676800,320,8.79,5240,5240,5240,6810,3670,5240,5240.00,1.28,0,-41,5320,5280,5260,5220,5200,5270,5210,50,1570,500,3870,10,1,9835071,515,8.59,0.43,12,0.00,610.00,12236.00,6400,20240712,-18.12,4825,20241209,8.60,5560,-5.76,20250228,5070,3.35,20250103,6400,-18.12,20240712,4825,8.60,20241209,0.89,N,080010,500,50 억,,125518,N,N,0,N,00,N 20250318,160650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,-10,5,-0.19,19117030,3642,69.17,5250,5300,5240,6820,3680,5250,5249.05,1.21,0,-81,5356,5302,5276,5222,5196,5290,5210,50,1570,500,3880,10,1,9835071,515,8.59,0.43,12,0.04,610.00,12236.00,6400,20240712,-18.12,4825,20241209,8.60,5560,-5.76,20250228,5070,3.35,20250103,6400,-18.12,20240712,4825,8.60,20241209,0.89,N,080010,500,50 억,,118661,N,N,0,N,00,N 20250318,150653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,20,2,0.38,17560750,3345,63.53,5250,5300,5240,6820,3680,5250,5249.85,1.21,0,-71,5356,5302,5276,5222,5196,5290,5210,50,1570,500,3880,10,1,9835071,518,8.64,0.43,12,0.03,610.00,12236.00,6400,20240712,-17.66,4825,20241209,9.22,5560,-5.22,20250228,5070,3.94,20250103,6400,-17.66,20240712,4825,9.22,20241209,0.89,N,080010,500,50 억,,118661,N,N,0,N,00,N 20250318,140652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,10,2,0.19,17034760,3245,61.63,5250,5300,5240,6820,3680,5250,5249.54,1.21,0,22,5356,5302,5276,5222,5196,5290,5210,50,1570,500,3880,10,1,9835071,517,8.62,0.43,12,0.03,610.00,12236.00,6400,20240712,-17.81,4825,20241209,9.02,5560,-5.40,20250228,5070,3.75,20250103,6400,-17.81,20240712,4825,9.02,20241209,0.89,N,080010,500,50 억,,118661,N,N,0,N,00,N diff --git a/080160/price/prices-20250301.csv b/080160/price/prices-20250301.csv index 1a2c8047ce70..0108bffb2ec3 100644 --- a/080160/price/prices-20250301.csv +++ b/080160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160653,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,80,2,0.84,448698875,46644,87.53,9570,9720,9550,12420,6700,9560,9619.63,10.97,0,3784,9746,9652,9596,9502,9446,9625,9475,95,2860,500,7070,10,1,18900000,1822,16.77,1.76,12,0.25,575.00,5466.00,17100,20240418,-43.63,8980,20241115,7.35,10400,-7.31,20250221,9210,4.67,20250210,17100,-43.63,20240418,8980,7.35,20241115,0.52,N,080160,500,94 억,,2073828,N,N,320,N,00,N +20250319,150653,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,120,2,1.26,423295275,44005,82.58,9570,9720,9550,12420,6700,9560,9619.25,10.97,0,2033,9746,9652,9596,9502,9446,9625,9475,95,2860,500,7070,10,1,18900000,1830,16.83,1.77,12,0.23,575.00,5466.00,17100,20240418,-43.39,8980,20241115,7.80,10400,-6.92,20250221,9210,5.10,20250210,17100,-43.39,20240418,8980,7.80,20241115,0.52,N,080160,500,94 억,,2073828,N,N,118,N,00,N +20250319,140656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,10,2,0.10,203034445,21210,39.80,9570,9600,9550,12420,6700,9560,9572.58,10.97,0,2932,9746,9652,9596,9502,9446,9625,9475,95,2860,500,7070,10,1,18900000,1809,16.64,1.75,12,0.11,575.00,5466.00,17100,20240418,-44.04,8980,20241115,6.57,10400,-7.98,20250221,9210,3.91,20250210,17100,-44.04,20240418,8980,6.57,20241115,0.52,N,080160,500,94 억,,2073828,N,N,118,N,00,N +20250319,130654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9580,20,2,0.21,129424330,13520,25.37,9570,9600,9550,12420,6700,9560,9572.81,10.97,0,1714,9746,9652,9596,9502,9446,9625,9475,95,2860,500,7070,10,1,18900000,1811,16.66,1.75,12,0.07,575.00,5466.00,17100,20240418,-43.98,8980,20241115,6.68,10400,-7.88,20250221,9210,4.02,20250210,17100,-43.98,20240418,8980,6.68,20241115,0.52,N,080160,500,94 억,,2073828,N,N,118,N,00,N +20250319,120654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9580,20,2,0.21,117958680,12323,23.13,9570,9600,9550,12420,6700,9560,9572.24,10.97,0,1458,9746,9652,9596,9502,9446,9625,9475,95,2860,500,7070,10,1,18900000,1811,16.66,1.75,12,0.07,575.00,5466.00,17100,20240418,-43.98,8980,20241115,6.68,10400,-7.88,20250221,9210,4.02,20250210,17100,-43.98,20240418,8980,6.68,20241115,0.52,N,080160,500,94 억,,2073828,N,N,118,N,00,N +20250319,110654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,10,2,0.10,90532990,9458,17.75,9570,9600,9550,12420,6700,9560,9572.11,10.97,0,1106,9746,9652,9596,9502,9446,9625,9475,95,2860,500,7070,10,1,18900000,1809,16.64,1.75,12,0.05,575.00,5466.00,17100,20240418,-44.04,8980,20241115,6.57,10400,-7.98,20250221,9210,3.91,20250210,17100,-44.04,20240418,8980,6.57,20241115,0.52,N,080160,500,94 억,,2073828,N,N,118,N,00,N +20250319,100654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,10,2,0.10,47267760,4941,9.27,9570,9600,9550,12420,6700,9560,9566.44,10.97,0,-288,9746,9652,9596,9502,9446,9625,9475,95,2860,500,7070,10,1,18900000,1809,16.64,1.75,12,0.03,575.00,5466.00,17100,20240418,-44.04,8980,20241115,6.57,10400,-7.98,20250221,9210,3.91,20250210,17100,-44.04,20240418,8980,6.57,20241115,0.52,N,080160,500,94 억,,2073828,N,N,118,N,00,N +20250319,090656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9600,40,2,0.42,11906590,1244,2.33,9570,9600,9560,12420,6700,9560,9571.21,10.97,0,131,9746,9652,9596,9502,9446,9625,9475,95,2860,500,7070,10,1,18900000,1814,16.70,1.76,12,0.01,575.00,5466.00,17100,20240418,-43.86,8980,20241115,6.90,10400,-7.69,20250221,9210,4.23,20250210,17100,-43.86,20240418,8980,6.90,20241115,0.52,N,080160,500,94 억,,2073828,N,N,118,N,00,N 20250318,160651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9560,0,3,0.00,505966870,52799,56.21,9570,9690,9540,12420,6700,9560,9582.89,10.99,0,2877,9846,9702,9626,9482,9406,9665,9445,95,2860,500,7070,10,1,18900000,1807,16.63,1.75,12,0.28,575.00,5466.00,17100,20240418,-44.09,8980,20241115,6.46,10400,-8.08,20250221,9210,3.80,20250210,17100,-44.09,20240418,8980,6.46,20241115,0.52,N,080160,500,94 억,,2076303,N,N,118,N,00,N 20250318,150654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,10,2,0.10,474695640,49529,52.73,9570,9690,9540,12420,6700,9560,9584.20,10.99,0,3597,9846,9702,9626,9482,9406,9665,9445,95,2860,500,7070,10,1,18900000,1809,16.64,1.75,12,0.26,575.00,5466.00,17100,20240418,-44.04,8980,20241115,6.57,10400,-7.98,20250221,9210,3.91,20250210,17100,-44.04,20240418,8980,6.57,20241115,0.52,N,080160,500,94 억,,2076303,N,N,379,N,00,N 20250318,140652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,50,2,0.52,371481380,38764,41.27,9570,9690,9540,12420,6700,9560,9583.15,10.99,0,3259,9846,9702,9626,9482,9406,9665,9445,95,2860,500,7070,10,1,18900000,1816,16.71,1.76,12,0.21,575.00,5466.00,17100,20240418,-43.80,8980,20241115,7.02,10400,-7.60,20250221,9210,4.34,20250210,17100,-43.80,20240418,8980,7.02,20241115,0.52,N,080160,500,94 억,,2076303,N,N,379,N,00,N diff --git a/080220/price/prices-20250301.csv b/080220/price/prices-20250301.csv index bf4da11bc39c..3cb948c6d52e 100644 --- a/080220/price/prices-20250301.csv +++ b/080220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160653,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15540,340,2,2.24,27337211525,1751933,217.22,15110,15890,14850,19760,10640,15200,15604.09,0.00,0,187967,15940,15570,15310,14940,14680,15440,14810,174,4560,500,9720,10,1,34442833,5352,31.98,3.32,12,5.09,486.00,4676.00,30550,20240329,-49.13,7710,20241209,101.56,20600,-24.56,20250214,8650,79.65,20250102,30550,-49.13,20240329,7710,101.56,20241209,7.61,N,080220,500,173 억,,0,N,N,1164,N,00,N +20250319,150654,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15470,270,2,1.78,26086468110,1671505,207.24,15110,15890,14850,19760,10640,15200,15606.58,0.00,0,175668,15940,15570,15310,14940,14680,15440,14810,174,4560,500,9720,10,1,34442833,5328,31.83,3.31,12,4.85,486.00,4676.00,30550,20240329,-49.36,7710,20241209,100.65,20600,-24.90,20250214,8650,78.84,20250102,30550,-49.36,20240329,7710,100.65,20241209,7.61,N,080220,500,173 억,,0,N,N,2902,N,00,N +20250319,140656,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15560,360,2,2.37,24344047850,1559252,193.33,15110,15890,14850,19760,10640,15200,15612.65,0.00,0,164655,15940,15570,15310,14940,14680,15440,14810,174,4560,500,9720,10,1,34442833,5359,32.02,3.33,12,4.53,486.00,4676.00,30550,20240329,-49.07,7710,20241209,101.82,20600,-24.47,20250214,8650,79.88,20250102,30550,-49.07,20240329,7710,101.82,20241209,7.61,N,080220,500,173 억,,0,N,N,2902,N,00,N +20250319,130654,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15820,620,2,4.08,22601113610,1448077,179.54,15110,15890,14850,19760,10640,15200,15607.68,0.00,0,160378,15940,15570,15310,14940,14680,15440,14810,174,4560,500,9720,10,1,34442833,5449,32.55,3.38,12,4.20,486.00,4676.00,30550,20240329,-48.22,7710,20241209,105.19,20600,-23.20,20250214,8650,82.89,20250102,30550,-48.22,20240329,7710,105.19,20241209,7.61,N,080220,500,173 억,,0,N,N,2902,N,00,N +20250319,120654,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15780,580,2,3.82,19988973775,1282528,159.02,15110,15890,14850,19760,10640,15200,15585.61,0.00,0,129682,15940,15570,15310,14940,14680,15440,14810,174,4560,500,9720,10,1,34442833,5435,32.47,3.37,12,3.72,486.00,4676.00,30550,20240329,-48.35,7710,20241209,104.67,20600,-23.40,20250214,8650,82.43,20250102,30550,-48.35,20240329,7710,104.67,20241209,7.61,N,080220,500,173 억,,0,N,N,2902,N,00,N +20250319,110654,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15605,405,2,2.66,13010234030,839924,104.14,15110,15780,14850,19760,10640,15200,15489.78,0.00,0,75934,15940,15570,15310,14940,14680,15440,14810,174,4560,500,9720,10,1,34442833,5375,32.11,3.34,12,2.44,486.00,4676.00,30550,20240329,-48.92,7710,20241209,102.40,20600,-24.25,20250214,8650,80.40,20250102,30550,-48.92,20240329,7710,102.40,20241209,7.61,N,080220,500,173 억,,0,N,N,2902,N,00,N +20250319,100655,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15580,380,2,2.50,9935272835,642631,79.68,15110,15780,14850,19760,10640,15200,15460.32,0.00,0,61930,15940,15570,15310,14940,14680,15440,14810,174,4560,500,9720,10,1,34442833,5366,32.06,3.33,12,1.87,486.00,4676.00,30550,20240329,-49.00,7710,20241209,102.08,20600,-24.37,20250214,8650,80.12,20250102,30550,-49.00,20240329,7710,102.08,20241209,7.61,N,080220,500,173 억,,0,N,N,2902,N,00,N +20250319,090657,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15220,20,2,0.13,1043866395,69106,8.57,15110,15280,14850,19760,10640,15200,15105.27,0.00,0,25768,15940,15570,15310,14940,14680,15440,14810,174,4560,500,9720,10,1,34442833,5242,31.32,3.25,12,0.20,486.00,4676.00,30550,20240329,-50.18,7710,20241209,97.41,20600,-26.12,20250214,8650,75.95,20250102,30550,-50.18,20240329,7710,97.41,20241209,7.61,N,080220,500,173 억,,0,N,N,2902,N,00,N 20250318,160651,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15200,-250,5,-1.62,12157498870,794330,64.91,15600,15680,15050,20050,10820,15450,15305.47,0.00,0,-32972,16103,15776,15593,15266,15083,15685,15175,174,4600,500,9880,10,1,34442833,5235,31.28,3.25,12,2.31,486.00,4676.00,30550,20240329,-50.25,7710,20241209,97.15,20600,-26.21,20250214,8650,75.72,20250102,30550,-50.25,20240329,7710,97.15,20241209,7.62,N,080220,500,173 억,,0,N,N,2902,N,00,N 20250318,150654,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15240,-210,5,-1.36,11495616315,750827,61.36,15600,15680,15050,20050,10820,15450,15310.60,0.00,0,-31089,16103,15776,15593,15266,15083,15685,15175,174,4600,500,9880,10,1,34442833,5249,31.36,3.26,12,2.18,486.00,4676.00,30550,20240329,-50.11,7710,20241209,97.67,20600,-26.02,20250214,8650,76.18,20250102,30550,-50.11,20240329,7710,97.67,20241209,7.62,N,080220,500,173 억,,0,N,N,4219,N,00,N 20250318,140652,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15080,-370,5,-2.39,10723011675,699759,57.19,15600,15680,15050,20050,10820,15450,15323.86,0.00,0,-41117,16103,15776,15593,15266,15083,15685,15175,174,4600,500,9880,10,1,34442833,5194,31.03,3.22,12,2.03,486.00,4676.00,30550,20240329,-50.64,7710,20241209,95.59,20600,-26.80,20250214,8650,74.34,20250102,30550,-50.64,20240329,7710,95.59,20241209,7.62,N,080220,500,173 억,,0,N,N,4219,N,00,N diff --git a/080420/price/prices-20250301.csv b/080420/price/prices-20250301.csv index 7babec1a3955..35231443391a 100644 --- a/080420/price/prices-20250301.csv +++ b/080420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,-5,5,-0.22,79039925,34523,246.12,2320,2340,2195,2995,1615,2305,2289.49,0.08,0,-451,2368,2336,2303,2271,2238,2320,2255,399,690,500,1650,5,1,79721622,1834,14.94,0.51,12,0.04,154.00,4535.00,2485,20240514,-7.44,1601,20240806,43.66,2460,-6.50,20250221,1913,20.23,20250203,2485,-7.44,20240514,1601,43.66,20240806,0.15,N,080420,500,398 억,,63775,N,N,0,N,00,N +20250319,150654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,-10,5,-0.43,77199925,33723,240.41,2320,2340,2195,2995,1615,2305,2289.24,0.08,0,-29,2368,2336,2303,2271,2238,2320,2255,399,690,500,1650,5,1,79721622,1830,14.90,0.51,12,0.04,154.00,4535.00,2485,20240514,-7.65,1601,20240806,43.35,2460,-6.71,20250221,1913,19.97,20250203,2485,-7.65,20240514,1601,43.35,20240806,0.15,N,080420,500,398 억,,63775,N,N,0,N,00,N +20250319,140656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,-5,5,-0.22,68635800,29979,213.72,2320,2340,2195,2995,1615,2305,2289.46,0.08,0,539,2368,2336,2303,2271,2238,2320,2255,399,690,500,1650,5,1,79721622,1834,14.94,0.51,12,0.04,154.00,4535.00,2485,20240514,-7.44,1601,20240806,43.66,2460,-6.50,20250221,1913,20.23,20250203,2485,-7.44,20240514,1601,43.66,20240806,0.15,N,080420,500,398 억,,63775,N,N,0,N,00,N +20250319,130655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,0,3,0.00,59682525,26070,185.86,2320,2340,2195,2995,1615,2305,2289.32,0.08,0,679,2368,2336,2303,2271,2238,2320,2255,399,690,500,1650,5,1,79721622,1838,14.97,0.51,12,0.03,154.00,4535.00,2485,20240514,-7.24,1601,20240806,43.97,2460,-6.30,20250221,1913,20.49,20250203,2485,-7.24,20240514,1601,43.97,20240806,0.15,N,080420,500,398 억,,63775,N,N,0,N,00,N +20250319,120654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,0,3,0.00,59636425,26050,185.71,2320,2340,2195,2995,1615,2305,2289.31,0.08,0,679,2368,2336,2303,2271,2238,2320,2255,399,690,500,1650,5,1,79721622,1838,14.97,0.51,12,0.03,154.00,4535.00,2485,20240514,-7.24,1601,20240806,43.97,2460,-6.30,20250221,1913,20.49,20250203,2485,-7.24,20240514,1601,43.97,20240806,0.15,N,080420,500,398 억,,63775,N,N,0,N,00,N +20250319,110654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,0,3,0.00,35280495,15412,109.87,2320,2340,2195,2995,1615,2305,2289.16,0.08,0,679,2368,2336,2303,2271,2238,2320,2255,399,690,500,1650,5,1,79721622,1838,14.97,0.51,12,0.02,154.00,4535.00,2485,20240514,-7.24,1601,20240806,43.97,2460,-6.30,20250221,1913,20.49,20250203,2485,-7.24,20240514,1601,43.97,20240806,0.15,N,080420,500,398 억,,63775,N,N,0,N,00,N +20250319,100655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,20,2,0.87,9569925,4212,30.03,2320,2340,2195,2995,1615,2305,2272.06,0.08,0,-318,2368,2336,2303,2271,2238,2320,2255,399,690,500,1650,5,1,79721622,1854,15.10,0.51,12,0.01,154.00,4535.00,2485,20240514,-6.44,1601,20240806,45.22,2460,-5.49,20250221,1913,21.54,20250203,2485,-6.44,20240514,1601,45.22,20240806,0.15,N,080420,500,398 억,,63775,N,N,0,N,00,N +20250319,090657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,0,3,0.00,89835,39,0.28,2320,2325,2290,2995,1615,2305,2303.46,0.08,0,-13,2368,2336,2303,2271,2238,2320,2255,399,690,500,1650,5,1,79721622,1838,14.97,0.51,12,0.00,154.00,4535.00,2485,20240514,-7.24,1601,20240806,43.97,2460,-6.30,20250221,1913,20.49,20250203,2485,-7.24,20240514,1601,43.97,20240806,0.15,N,080420,500,398 억,,63775,N,N,0,N,00,N 20250318,160651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,5,2,0.22,32090685,14027,59.88,2335,2335,2270,2990,1610,2300,2287.78,0.08,0,-262,2360,2330,2315,2285,2270,2322,2277,399,690,500,1650,5,1,79721622,1838,-25.05,0.53,12,0.02,-92.00,4377.00,2485,20240514,-7.24,1601,20240806,43.97,2460,-6.30,20250221,1913,20.49,20250203,2485,-7.24,20240514,1601,43.97,20240806,0.15,N,080420,500,398 억,,63537,N,N,0,N,00,N 20250318,150654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2310,10,2,0.43,26360325,11536,49.24,2335,2335,2270,2990,1610,2300,2285.05,0.08,0,-262,2360,2330,2315,2285,2270,2322,2277,399,690,500,1650,5,1,79721622,1842,-25.11,0.53,12,0.01,-92.00,4377.00,2485,20240514,-7.04,1601,20240806,44.28,2460,-6.10,20250221,1913,20.75,20250203,2485,-7.04,20240514,1601,44.28,20240806,0.15,N,080420,500,398 억,,63537,N,N,0,N,00,N 20250318,140652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,0,3,0.00,19699870,8646,36.91,2335,2335,2270,2990,1610,2300,2278.50,0.08,0,-262,2360,2330,2315,2285,2270,2322,2277,399,690,500,1650,5,1,79721622,1834,-25.00,0.53,12,0.01,-92.00,4377.00,2485,20240514,-7.44,1601,20240806,43.66,2460,-6.50,20250221,1913,20.23,20250203,2485,-7.44,20240514,1601,43.66,20240806,0.15,N,080420,500,398 억,,63537,N,N,0,N,00,N diff --git a/080470/price/prices-20250301.csv b/080470/price/prices-20250301.csv index b11d2f33a863..43e7fae49c39 100644 --- a/080470/price/prices-20250301.csv +++ b/080470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,0,3,0.00,29330025,8425,131.93,3590,3590,3460,4520,2440,3480,3481.31,2.74,0,275,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,254,4.62,0.53,12,0.12,753.00,6590.00,5150,20240313,-32.43,3200,20241209,8.75,3800,-8.42,20250224,3375,3.11,20250212,4990,-30.26,20240426,3200,8.75,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N +20250319,150654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,-5,5,-0.14,26063015,7485,117.21,3590,3590,3460,4520,2440,3480,3482.03,2.74,0,355,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,254,4.61,0.53,12,0.10,753.00,6590.00,5150,20240313,-32.52,3200,20241209,8.59,3800,-8.55,20250224,3375,2.96,20250212,4990,-30.36,20240426,3200,8.59,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N +20250319,140656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,-5,5,-0.14,23670660,6797,106.44,3590,3590,3460,4520,2440,3480,3482.52,2.74,0,351,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,254,4.61,0.53,12,0.09,753.00,6590.00,5150,20240313,-32.52,3200,20241209,8.59,3800,-8.55,20250224,3375,2.96,20250212,4990,-30.36,20240426,3200,8.59,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N +20250319,130655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,-5,5,-0.14,23284795,6686,104.70,3590,3590,3460,4520,2440,3480,3482.62,2.74,0,341,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,254,4.61,0.53,12,0.09,753.00,6590.00,5150,20240313,-32.52,3200,20241209,8.59,3800,-8.55,20250224,3375,2.96,20250212,4990,-30.36,20240426,3200,8.59,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N +20250319,120654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,10,2,0.29,18910060,5427,84.98,3590,3590,3460,4520,2440,3480,3484.44,2.74,0,53,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,255,4.63,0.53,12,0.07,753.00,6590.00,5150,20240313,-32.23,3200,20241209,9.06,3800,-8.16,20250224,3375,3.41,20250212,4990,-30.06,20240426,3200,9.06,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N +20250319,110654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,10,2,0.29,18243470,5236,81.99,3590,3590,3460,4520,2440,3480,3484.24,2.74,0,54,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,255,4.63,0.53,12,0.07,753.00,6590.00,5150,20240313,-32.23,3200,20241209,9.06,3800,-8.16,20250224,3375,3.41,20250212,4990,-30.06,20240426,3200,9.06,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N +20250319,100655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,0,3,0.00,17445090,5007,78.41,3590,3590,3460,4520,2440,3480,3484.14,2.74,0,51,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,254,4.62,0.53,12,0.07,753.00,6590.00,5150,20240313,-32.43,3200,20241209,8.75,3800,-8.42,20250224,3375,3.11,20250212,4990,-30.26,20240426,3200,8.75,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N +20250319,090657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3575,95,2,2.73,471155,132,2.07,3590,3590,3560,4520,2440,3480,3569.36,2.74,0,-15,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,261,4.75,0.54,12,0.00,753.00,6590.00,5150,20240313,-30.58,3200,20241209,11.72,3800,-5.92,20250224,3375,5.93,20250212,4990,-28.36,20240426,3200,11.72,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N 20250318,160651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,-20,5,-0.57,22375380,6386,82.65,3500,3550,3480,4550,2450,3500,3503.82,2.75,0,-368,3530,3515,3505,3490,3480,3512,3487,37,1050,500,2380,5,1,7300000,254,4.62,0.53,12,0.09,753.00,6590.00,5150,20240313,-32.43,3200,20241209,8.75,3800,-8.42,20250224,3375,3.11,20250212,4990,-30.26,20240426,3200,8.75,20241209,0.17,N,080470,500,36 억,,200551,N,N,0,N,00,N 20250318,150655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,10,2,0.29,20725860,5912,76.51,3500,3550,3480,4550,2450,3500,3505.73,2.75,0,-368,3530,3515,3505,3490,3480,3512,3487,37,1050,500,2380,5,1,7300000,256,4.66,0.53,12,0.08,753.00,6590.00,5150,20240313,-31.84,3200,20241209,9.69,3800,-7.63,20250224,3375,4.00,20250212,4990,-29.66,20240426,3200,9.69,20241209,0.17,N,080470,500,36 억,,200551,N,N,0,N,00,N 20250318,140653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,10,2,0.29,18136875,5173,66.95,3500,3550,3480,4550,2450,3500,3506.07,2.75,0,-366,3530,3515,3505,3490,3480,3512,3487,37,1050,500,2380,5,1,7300000,256,4.66,0.53,12,0.07,753.00,6590.00,5150,20240313,-31.84,3200,20241209,9.69,3800,-7.63,20250224,3375,4.00,20250212,4990,-29.66,20240426,3200,9.69,20241209,0.17,N,080470,500,36 억,,200551,N,N,0,N,00,N diff --git a/080520/price/prices-20250301.csv b/080520/price/prices-20250301.csv index 8fc289f00de0..8fe38f325931 100644 --- a/080520/price/prices-20250301.csv +++ b/080520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,15,2,0.49,12009465,3943,149.53,3085,3090,3020,3975,2145,3060,3045.77,0.66,0,9,3083,3071,3058,3046,3033,3077,3052,59,915,500,2260,5,1,11746609,361,6.60,0.27,12,0.03,466.00,11438.00,4840,20240307,-36.47,2800,20241210,9.82,3260,-5.67,20250221,2940,4.59,20250203,4800,-35.94,20240627,2800,9.82,20241210,1.17,N,080520,500,58 억,,77092,N,N,0,N,00,N +20250319,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-5,5,-0.16,10702400,3516,133.33,3085,3090,3020,3975,2145,3060,3043.91,0.66,0,9,3083,3071,3058,3046,3033,3077,3052,59,915,500,2260,5,1,11746609,359,6.56,0.27,12,0.03,466.00,11438.00,4840,20240307,-36.88,2800,20241210,9.11,3260,-6.29,20250221,2940,3.91,20250203,4800,-36.35,20240627,2800,9.11,20241210,1.17,N,080520,500,58 억,,77092,N,N,0,N,00,N +20250319,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,5,2,0.16,8506060,2799,106.14,3085,3090,3020,3975,2145,3060,3038.96,0.66,0,9,3083,3071,3058,3046,3033,3077,3052,59,915,500,2260,5,1,11746609,360,6.58,0.27,12,0.02,466.00,11438.00,4840,20240307,-36.67,2800,20241210,9.46,3260,-5.98,20250221,2940,4.25,20250203,4800,-36.15,20240627,2800,9.46,20241210,1.17,N,080520,500,58 억,,77092,N,N,0,N,00,N +20250319,130655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,25,2,0.82,8104870,2668,101.18,3085,3090,3020,3975,2145,3060,3037.81,0.66,0,9,3083,3071,3058,3046,3033,3077,3052,59,915,500,2260,5,1,11746609,362,6.62,0.27,12,0.02,466.00,11438.00,4840,20240307,-36.26,2800,20241210,10.18,3260,-5.37,20250221,2940,4.93,20250203,4800,-35.73,20240627,2800,10.18,20241210,1.17,N,080520,500,58 억,,77092,N,N,0,N,00,N +20250319,120655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-25,5,-0.82,7444680,2451,92.95,3085,3090,3020,3975,2145,3060,3037.41,0.66,0,9,3083,3071,3058,3046,3033,3077,3052,59,915,500,2260,5,1,11746609,357,6.51,0.27,12,0.02,466.00,11438.00,4840,20240307,-37.29,2800,20241210,8.39,3260,-6.90,20250221,2940,3.23,20250203,4800,-36.77,20240627,2800,8.39,20241210,1.17,N,080520,500,58 억,,77092,N,N,0,N,00,N +20250319,110655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-25,5,-0.82,4305880,1419,53.81,3085,3090,3020,3975,2145,3060,3034.45,0.66,0,9,3083,3071,3058,3046,3033,3077,3052,59,915,500,2260,5,1,11746609,357,6.51,0.27,12,0.01,466.00,11438.00,4840,20240307,-37.29,2800,20241210,8.39,3260,-6.90,20250221,2940,3.23,20250203,4800,-36.77,20240627,2800,8.39,20241210,1.17,N,080520,500,58 억,,77092,N,N,0,N,00,N +20250319,100656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-25,5,-0.82,2208840,726,27.53,3085,3090,3035,3975,2145,3060,3042.48,0.66,0,49,3083,3071,3058,3046,3033,3077,3052,59,915,500,2260,5,1,11746609,357,6.51,0.27,12,0.01,466.00,11438.00,4840,20240307,-37.29,2800,20241210,8.39,3260,-6.90,20250221,2940,3.23,20250203,4800,-36.77,20240627,2800,8.39,20241210,1.17,N,080520,500,58 억,,77092,N,N,0,N,00,N +20250319,090658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-10,5,-0.33,67565,22,0.83,3085,3090,3050,3975,2145,3060,3071.14,0.66,0,0,3083,3071,3058,3046,3033,3077,3052,59,915,500,2260,5,1,11746609,358,6.55,0.27,12,0.00,466.00,11438.00,4840,20240307,-36.98,2800,20241210,8.93,3260,-6.44,20250221,2940,3.74,20250203,4800,-36.46,20240627,2800,8.93,20241210,1.17,N,080520,500,58 억,,77092,N,N,0,N,00,N 20250318,160652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,5,2,0.16,8058035,2635,67.25,3055,3070,3045,3970,2140,3055,3058.08,0.66,0,-119,3111,3082,3061,3032,3011,3072,3022,59,915,500,2260,5,1,11746609,359,6.57,0.27,12,0.02,466.00,11438.00,4840,20240306,-36.78,2800,20241210,9.29,3260,-6.13,20250221,2940,4.08,20250203,4800,-36.25,20240627,2800,9.29,20241210,1.17,N,080520,500,58 억,,77123,N,N,0,N,00,N 20250318,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,0,3,0.00,7106375,2324,59.32,3055,3070,3045,3970,2140,3055,3057.82,0.66,0,-111,3111,3082,3061,3032,3011,3072,3022,59,915,500,2260,5,1,11746609,359,6.56,0.27,12,0.02,466.00,11438.00,4840,20240306,-36.88,2800,20241210,9.11,3260,-6.29,20250221,2940,3.91,20250203,4800,-36.35,20240627,2800,9.11,20241210,1.17,N,080520,500,58 억,,77123,N,N,0,N,00,N 20250318,140653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,0,3,0.00,5801890,1897,48.42,3055,3070,3045,3970,2140,3055,3058.46,0.66,0,-89,3111,3082,3061,3032,3011,3072,3022,59,915,500,2260,5,1,11746609,359,6.56,0.27,12,0.02,466.00,11438.00,4840,20240306,-36.88,2800,20241210,9.11,3260,-6.29,20250221,2940,3.91,20250203,4800,-36.35,20240627,2800,9.11,20241210,1.17,N,080520,500,58 억,,77123,N,N,0,N,00,N diff --git a/080530/price/prices-20250301.csv b/080530/price/prices-20250301.csv index 8649aa5e60da..d5c7cc3c2273 100644 --- a/080530/price/prices-20250301.csv +++ b/080530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1312,-37,5,-2.74,49706677,38378,54.76,1336,1346,1257,1753,945,1349,1295.18,0.31,0,982,1483,1416,1333,1266,1183,1449,1299,217,404,500,830,1,1,43300427,568,-6.69,1.58,12,0.09,-196.00,829.00,3380,20240329,-61.18,1046,20250102,25.43,1450,-9.52,20250122,1046,25.43,20250102,3380,-61.18,20240329,1046,25.43,20250102,0.00,N,080530,500,216 억,,135523,N,N,0,N,00,N +20250319,150655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1312,-37,5,-2.74,47103383,36393,51.93,1336,1346,1257,1753,945,1349,1294.30,0.31,0,1049,1483,1416,1333,1266,1183,1449,1299,217,404,500,830,1,1,43300427,568,-6.69,1.58,12,0.08,-196.00,829.00,3380,20240329,-61.18,1046,20250102,25.43,1450,-9.52,20250122,1046,25.43,20250102,3380,-61.18,20240329,1046,25.43,20250102,0.00,N,080530,500,216 억,,135523,N,N,0,N,00,N +20250319,140657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1314,-35,5,-2.59,46791084,36155,51.59,1336,1346,1257,1753,945,1349,1294.18,0.31,0,1065,1483,1416,1333,1266,1183,1449,1299,217,404,500,830,1,1,43300427,569,-6.70,1.59,12,0.08,-196.00,829.00,3380,20240329,-61.12,1046,20250102,25.62,1450,-9.38,20250122,1046,25.62,20250102,3380,-61.12,20240329,1046,25.62,20250102,0.00,N,080530,500,216 억,,135523,N,N,0,N,00,N +20250319,130655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,-34,5,-2.52,39816463,30792,43.93,1336,1346,1257,1753,945,1349,1293.08,0.31,0,1133,1483,1416,1333,1266,1183,1449,1299,217,404,500,830,1,1,43300427,569,-6.71,1.59,12,0.07,-196.00,829.00,3380,20240329,-61.09,1046,20250102,25.72,1450,-9.31,20250122,1046,25.72,20250102,3380,-61.09,20240329,1046,25.72,20250102,0.00,N,080530,500,216 억,,135523,N,N,0,N,00,N +20250319,120655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1308,-41,5,-3.04,39244341,30354,43.31,1336,1346,1257,1753,945,1349,1292.89,0.31,0,1122,1483,1416,1333,1266,1183,1449,1299,217,404,500,830,1,1,43300427,566,-6.67,1.58,12,0.07,-196.00,829.00,3380,20240329,-61.30,1046,20250102,25.05,1450,-9.79,20250122,1046,25.05,20250102,3380,-61.30,20240329,1046,25.05,20250102,0.00,N,080530,500,216 억,,135523,N,N,0,N,00,N +20250319,110655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1307,-42,5,-3.11,38921285,30108,42.96,1336,1346,1257,1753,945,1349,1292.72,0.31,0,1122,1483,1416,1333,1266,1183,1449,1299,217,404,500,830,1,1,43300427,566,-6.67,1.58,12,0.07,-196.00,829.00,3380,20240329,-61.33,1046,20250102,24.95,1450,-9.86,20250122,1046,24.95,20250102,3380,-61.33,20240329,1046,24.95,20250102,0.00,N,080530,500,216 억,,135523,N,N,0,N,00,N +20250319,100656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1307,-42,5,-3.11,36944665,28593,40.80,1336,1346,1257,1753,945,1349,1292.09,0.31,0,387,1483,1416,1333,1266,1183,1449,1299,217,404,500,830,1,1,43300427,566,-6.67,1.58,12,0.07,-196.00,829.00,3380,20240329,-61.33,1046,20250102,24.95,1450,-9.86,20250122,1046,24.95,20250102,3380,-61.33,20240329,1046,24.95,20250102,0.00,N,080530,500,216 억,,135523,N,N,0,N,00,N +20250319,090658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1259,-90,5,-6.67,10672641,8167,11.65,1336,1346,1257,1753,945,1349,1306.80,0.31,0,-114,1483,1416,1333,1266,1183,1449,1299,217,404,500,830,1,1,43300427,545,-6.42,1.52,12,0.02,-196.00,829.00,3380,20240329,-62.75,1046,20250102,20.36,1450,-13.17,20250122,1046,20.36,20250102,3380,-62.75,20240329,1046,20.36,20250102,0.00,N,080530,500,216 억,,135523,N,N,0,N,00,N 20250318,160652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,33,2,2.51,92813919,70087,314.69,1316,1400,1250,1710,922,1316,1324.17,0.31,0,-1641,1361,1338,1321,1298,1281,1350,1310,217,394,500,810,1,1,43300427,584,-6.88,1.63,12,0.16,-196.00,829.00,3380,20240329,-60.09,1046,20250102,28.97,1450,-6.97,20250122,1046,28.97,20250102,3380,-60.09,20240329,1046,28.97,20250102,0.00,N,080530,500,216 억,,136389,N,N,0,N,00,N 20250318,150655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1366,50,2,3.80,87997778,66507,298.61,1316,1400,1250,1710,922,1316,1323.14,0.31,0,-1531,1361,1338,1321,1298,1281,1350,1310,217,394,500,810,1,1,43300427,591,-6.97,1.65,12,0.15,-196.00,829.00,3380,20240329,-59.59,1046,20250102,30.59,1450,-5.79,20250122,1046,30.59,20250102,3380,-59.59,20240329,1046,30.59,20250102,0.00,N,080530,500,216 억,,136389,N,N,0,N,00,N 20250318,140653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1296,-20,5,-1.52,59178623,45337,203.56,1316,1341,1250,1710,922,1316,1305.31,0.31,0,416,1361,1338,1321,1298,1281,1350,1310,217,394,500,810,1,1,43300427,561,-6.61,1.56,12,0.10,-196.00,829.00,3380,20240329,-61.66,1046,20250102,23.90,1450,-10.62,20250122,1046,23.90,20250102,3380,-61.66,20240329,1046,23.90,20250102,0.00,N,080530,500,216 억,,136389,N,N,0,N,00,N diff --git a/080580/price/prices-20250301.csv b/080580/price/prices-20250301.csv index 5d7769fcffbe..a24bb9327e13 100644 --- a/080580/price/prices-20250301.csv +++ b/080580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-30,5,-0.51,1052093340,177476,103.71,5900,6080,5800,7650,4130,5890,5928.21,1.20,0,-5744,6096,5992,5856,5752,5616,5925,5685,90,1760,500,4240,10,1,17935173,1051,96.07,2.42,12,0.99,61.00,2418.00,12980,20240307,-54.85,3685,20241209,59.02,7300,-19.73,20250219,4400,33.18,20250102,10880,-46.14,20240319,3685,59.02,20241209,1.48,N,080580,500,89 억,,214427,N,N,0,N,00,N +20250319,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-30,5,-0.51,997347160,168113,98.23,5900,6080,5800,7650,4130,5890,5932.60,1.20,0,-5538,6096,5992,5856,5752,5616,5925,5685,90,1760,500,4240,10,1,17935173,1051,96.07,2.42,12,0.94,61.00,2418.00,12980,20240307,-54.85,3685,20241209,59.02,7300,-19.73,20250219,4400,33.18,20250102,10880,-46.14,20240319,3685,59.02,20241209,1.48,N,080580,500,89 억,,214427,N,N,0,N,00,N +20250319,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-10,5,-0.17,938188510,158026,92.34,5900,6080,5800,7650,4130,5890,5936.93,1.20,0,-2348,6096,5992,5856,5752,5616,5925,5685,90,1760,500,4240,10,1,17935173,1055,96.39,2.43,12,0.88,61.00,2418.00,12980,20240307,-54.70,3685,20241209,59.57,7300,-19.45,20250219,4400,33.64,20250102,10880,-45.96,20240319,3685,59.57,20241209,1.48,N,080580,500,89 억,,214427,N,N,0,N,00,N +20250319,130656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,30,2,0.51,905004700,152398,89.05,5900,6080,5800,7650,4130,5890,5938.44,1.20,0,670,6096,5992,5856,5752,5616,5925,5685,90,1760,500,4240,10,1,17935173,1062,97.05,2.45,12,0.85,61.00,2418.00,12980,20240307,-54.39,3685,20241209,60.65,7300,-18.90,20250219,4400,34.55,20250102,10880,-45.59,20240319,3685,60.65,20241209,1.48,N,080580,500,89 억,,214427,N,N,0,N,00,N +20250319,120655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,40,2,0.68,850416360,143150,83.65,5900,6080,5800,7650,4130,5890,5940.74,1.20,0,3023,6096,5992,5856,5752,5616,5925,5685,90,1760,500,4240,10,1,17935173,1064,97.21,2.45,12,0.80,61.00,2418.00,12980,20240307,-54.31,3685,20241209,60.92,7300,-18.77,20250219,4400,34.77,20250102,10880,-45.50,20240319,3685,60.92,20241209,1.48,N,080580,500,89 억,,214427,N,N,0,N,00,N +20250319,110655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-10,5,-0.17,777849050,130850,76.46,5900,6080,5800,7650,4130,5890,5944.59,1.20,0,7571,6096,5992,5856,5752,5616,5925,5685,90,1760,500,4240,10,1,17935173,1055,96.39,2.43,12,0.73,61.00,2418.00,12980,20240307,-54.70,3685,20241209,59.57,7300,-19.45,20250219,4400,33.64,20250102,10880,-45.96,20240319,3685,59.57,20241209,1.48,N,080580,500,89 억,,214427,N,N,0,N,00,N +20250319,100656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,120,2,2.04,442407820,74265,43.40,5900,6080,5800,7650,4130,5890,5957.17,1.20,0,-5735,6096,5992,5856,5752,5616,5925,5685,90,1760,500,4240,10,1,17935173,1078,98.52,2.49,12,0.41,61.00,2418.00,12980,20240307,-53.70,3685,20241209,63.09,7300,-17.67,20250219,4400,36.59,20250102,10880,-44.76,20240319,3685,63.09,20241209,1.48,N,080580,500,89 억,,214427,N,N,0,N,00,N +20250319,090658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,40,2,0.68,73918000,12496,7.30,5900,5970,5880,7650,4130,5890,5915.37,1.20,0,66,6096,5992,5856,5752,5616,5925,5685,90,1760,500,4240,10,1,17935173,1064,97.21,2.45,12,0.07,61.00,2418.00,12980,20240307,-54.31,3685,20241209,60.92,7300,-18.77,20250219,4400,34.77,20250102,10880,-45.50,20240319,3685,60.92,20241209,1.48,N,080580,500,89 억,,214427,N,N,0,N,00,N 20250318,160652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-60,5,-1.01,990992065,170231,32.95,5960,5960,5720,7730,4170,5950,5821.41,1.23,0,-7342,6663,6306,6063,5706,5463,6485,5885,90,1780,500,4280,10,1,17935173,1056,96.56,2.44,12,0.95,61.00,2418.00,12980,20240307,-54.62,3685,20241209,59.84,7300,-19.32,20250219,4400,33.86,20250102,11150,-47.17,20240318,3685,59.84,20241209,1.53,N,080580,500,89 억,,220507,N,N,0,N,00,N 20250318,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-70,5,-1.18,953661595,163866,31.72,5960,5960,5720,7730,4170,5950,5819.76,1.23,0,-6366,6663,6306,6063,5706,5463,6485,5885,90,1780,500,4280,10,1,17935173,1055,96.39,2.43,12,0.91,61.00,2418.00,12980,20240307,-54.70,3685,20241209,59.57,7300,-19.45,20250219,4400,33.64,20250102,11150,-47.26,20240318,3685,59.57,20241209,1.53,N,080580,500,89 억,,220507,N,N,0,N,00,N 20250318,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,-170,5,-2.86,846273925,145448,28.16,5960,5960,5720,7730,4170,5950,5818.40,1.23,0,-6209,6663,6306,6063,5706,5463,6485,5885,90,1780,500,4280,10,1,17935173,1037,94.75,2.39,12,0.81,61.00,2418.00,12980,20240307,-55.47,3685,20241209,56.85,7300,-20.82,20250219,4400,31.36,20250102,11150,-48.16,20240318,3685,56.85,20241209,1.53,N,080580,500,89 억,,220507,N,N,0,N,00,N diff --git a/080720/price/prices-20250301.csv b/080720/price/prices-20250301.csv index b0864361c044..79a76fbb622a 100644 --- a/080720/price/prices-20250301.csv +++ b/080720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160655,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250319,150655,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250319,140657,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250319,130656,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250319,120656,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250319,110656,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250319,100656,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250319,090659,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250318,160652,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250318,150656,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250318,140654,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N diff --git a/081000/price/prices-20250301.csv b/081000/price/prices-20250301.csv index f5eba435e744..e94607a3241c 100644 --- a/081000/price/prices-20250301.csv +++ b/081000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11840,100,2,0.85,168064710,14227,121.72,11740,12080,11600,15260,8220,11740,11813.07,1.71,0,-3431,12240,11990,11860,11610,11480,11930,11550,142,3520,1000,8450,10,1,14202975,1682,13.04,0.41,12,0.10,908.00,29050.00,21000,20240604,-43.62,9700,20241209,22.06,13150,-9.96,20250217,10700,10.65,20250203,21000,-43.62,20240604,9700,22.06,20241209,1.06,N,081000,1000,142 억,,243385,N,N,46,N,00,N +20250319,150656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,160,2,1.36,164510500,13927,119.16,11740,12080,11600,15260,8220,11740,11812.34,1.71,0,-3461,12240,11990,11860,11610,11480,11930,11550,142,3520,1000,8450,10,1,14202975,1690,13.11,0.41,12,0.10,908.00,29050.00,21000,20240604,-43.33,9700,20241209,22.68,13150,-9.51,20250217,10700,11.21,20250203,21000,-43.33,20240604,9700,22.68,20241209,1.06,N,081000,1000,142 억,,243385,N,N,77,N,00,N +20250319,140658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11950,210,2,1.79,146479650,12406,106.14,11740,12080,11600,15260,8220,11740,11807.16,1.71,0,-2590,12240,11990,11860,11610,11480,11930,11550,142,3520,1000,8450,10,1,14202975,1697,13.16,0.41,12,0.09,908.00,29050.00,21000,20240604,-43.10,9700,20241209,23.20,13150,-9.13,20250217,10700,11.68,20250203,21000,-43.10,20240604,9700,23.20,20241209,1.06,N,081000,1000,142 억,,243385,N,N,77,N,00,N +20250319,130656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11690,-50,5,-0.43,52839250,4534,38.79,11740,11860,11600,15260,8220,11740,11654.00,1.71,0,-447,12240,11990,11860,11610,11480,11930,11550,142,3520,1000,8450,10,1,14202975,1660,12.87,0.40,12,0.03,908.00,29050.00,21000,20240604,-44.33,9700,20241209,20.52,13150,-11.10,20250217,10700,9.25,20250203,21000,-44.33,20240604,9700,20.52,20241209,1.06,N,081000,1000,142 억,,243385,N,N,77,N,00,N +20250319,120656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11710,-30,5,-0.26,50077590,4298,36.77,11740,11860,11600,15260,8220,11740,11651.37,1.71,0,-436,12240,11990,11860,11610,11480,11930,11550,142,3520,1000,8450,10,1,14202975,1663,12.90,0.40,12,0.03,908.00,29050.00,21000,20240604,-44.24,9700,20241209,20.72,13150,-10.95,20250217,10700,9.44,20250203,21000,-44.24,20240604,9700,20.72,20241209,1.06,N,081000,1000,142 억,,243385,N,N,77,N,00,N +20250319,110656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11630,-110,5,-0.94,42166380,3619,30.96,11740,11860,11600,15260,8220,11740,11651.39,1.71,0,-375,12240,11990,11860,11610,11480,11930,11550,142,3520,1000,8450,10,1,14202975,1652,12.81,0.40,12,0.03,908.00,29050.00,21000,20240604,-44.62,9700,20241209,19.90,13150,-11.56,20250217,10700,8.69,20250203,21000,-44.62,20240604,9700,19.90,20241209,1.06,N,081000,1000,142 억,,243385,N,N,77,N,00,N +20250319,100657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11650,-90,5,-0.77,19993780,1713,14.66,11740,11860,11600,15260,8220,11740,11671.79,1.71,0,-258,12240,11990,11860,11610,11480,11930,11550,142,3520,1000,8450,10,1,14202975,1655,12.83,0.40,12,0.01,908.00,29050.00,21000,20240604,-44.52,9700,20241209,20.10,13150,-11.41,20250217,10700,8.88,20250203,21000,-44.52,20240604,9700,20.10,20241209,1.06,N,081000,1000,142 억,,243385,N,N,77,N,00,N +20250319,090659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11840,100,2,0.85,2319800,198,1.69,11740,11860,11680,15260,8220,11740,11716.16,1.71,0,53,12240,11990,11860,11610,11480,11930,11550,142,3520,1000,8450,10,1,14202975,1682,13.04,0.41,12,0.00,908.00,29050.00,21000,20240604,-43.62,9700,20241209,22.06,13150,-9.96,20250217,10700,10.65,20250203,21000,-43.62,20240604,9700,22.06,20241209,1.06,N,081000,1000,142 억,,243385,N,N,77,N,00,N 20250318,160653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11740,-70,5,-0.59,138121995,11678,36.28,11740,12110,11730,15350,8270,11810,11827.82,1.72,0,-1639,12510,12160,11730,11380,10950,12335,11555,142,3540,1000,8500,10,1,14202975,1667,12.93,0.40,12,0.08,908.00,29050.00,21000,20240604,-44.10,9700,20241209,21.03,13150,-10.72,20250217,10700,9.72,20250203,21000,-44.10,20240604,9700,21.03,20241209,1.06,N,081000,1000,142 억,,244983,N,N,77,N,00,N 20250318,150656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11800,-10,5,-0.08,129318785,10929,33.96,11740,12110,11730,15350,8270,11810,11832.63,1.72,0,-1607,12510,12160,11730,11380,10950,12335,11555,142,3540,1000,8500,10,1,14202975,1676,13.00,0.41,12,0.08,908.00,29050.00,21000,20240604,-43.81,9700,20241209,21.65,13150,-10.27,20250217,10700,10.28,20250203,21000,-43.81,20240604,9700,21.65,20241209,1.06,N,081000,1000,142 억,,244983,N,N,42,N,00,N 20250318,140654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,90,2,0.76,118647025,10025,31.15,11740,12110,11730,15350,8270,11810,11835.11,1.72,0,-1355,12510,12160,11730,11380,10950,12335,11555,142,3540,1000,8500,10,1,14202975,1690,13.11,0.41,12,0.07,908.00,29050.00,21000,20240604,-43.33,9700,20241209,22.68,13150,-9.51,20250217,10700,11.21,20250203,21000,-43.33,20240604,9700,22.68,20241209,1.06,N,081000,1000,142 억,,244983,N,N,42,N,00,N diff --git a/081150/price/prices-20250301.csv b/081150/price/prices-20250301.csv index 12daa3804b6a..4d02c7f9b7e7 100644 --- a/081150/price/prices-20250301.csv +++ b/081150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-85,5,-2.74,991682956,325093,200.29,3100,3105,3005,4030,2170,3100,3050.52,5.47,0,-42785,3130,3115,3100,3085,3070,3122,3092,121,930,500,1980,5,1,24268402,732,-32.77,0.46,12,1.34,-92.00,6498.00,3615,20250203,-16.60,2310,20240805,30.52,3615,-16.60,20250203,2890,4.33,20250102,3615,-16.60,20250203,2310,30.52,20240805,4.56,N,081150,500,121 억,,1327055,N,N,0,N,00,N +20250319,150656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3025,-75,5,-2.42,901266261,295070,181.80,3100,3105,3015,4030,2170,3100,3054.42,5.47,0,-43602,3130,3115,3100,3085,3070,3122,3092,121,930,500,1980,5,1,24268402,734,-32.88,0.47,12,1.22,-92.00,6498.00,3615,20250203,-16.32,2310,20240805,30.95,3615,-16.32,20250203,2890,4.67,20250102,3615,-16.32,20250203,2310,30.95,20240805,4.56,N,081150,500,121 억,,1327055,N,N,0,N,00,N +20250319,140658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,-60,5,-1.94,710060682,231862,142.85,3100,3105,3030,4030,2170,3100,3062.43,5.47,0,-41943,3130,3115,3100,3085,3070,3122,3092,121,930,500,1980,5,1,24268402,738,-33.04,0.47,12,0.96,-92.00,6498.00,3615,20250203,-15.91,2310,20240805,31.60,3615,-15.91,20250203,2890,5.19,20250102,3615,-15.91,20250203,2310,31.60,20240805,4.56,N,081150,500,121 억,,1327055,N,N,0,N,00,N +20250319,130656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-50,5,-1.61,578359255,188602,116.20,3100,3105,3045,4030,2170,3100,3066.56,5.47,0,-36139,3130,3115,3100,3085,3070,3122,3092,121,930,500,1980,5,1,24268402,740,-33.15,0.47,12,0.78,-92.00,6498.00,3615,20250203,-15.63,2310,20240805,32.03,3615,-15.63,20250203,2890,5.54,20250102,3615,-15.63,20250203,2310,32.03,20240805,4.56,N,081150,500,121 억,,1327055,N,N,0,N,00,N +20250319,120656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-45,5,-1.45,550201285,179389,110.52,3100,3105,3045,4030,2170,3100,3067.08,5.47,0,-35060,3130,3115,3100,3085,3070,3122,3092,121,930,500,1980,5,1,24268402,741,-33.21,0.47,12,0.74,-92.00,6498.00,3615,20250203,-15.49,2310,20240805,32.25,3615,-15.49,20250203,2890,5.71,20250102,3615,-15.49,20250203,2310,32.25,20240805,4.56,N,081150,500,121 억,,1327055,N,N,0,N,00,N +20250319,110656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-45,5,-1.45,493887820,160925,99.15,3100,3105,3045,4030,2170,3100,3069.06,5.47,0,-34077,3130,3115,3100,3085,3070,3122,3092,121,930,500,1980,5,1,24268402,741,-33.21,0.47,12,0.66,-92.00,6498.00,3615,20250203,-15.49,2310,20240805,32.25,3615,-15.49,20250203,2890,5.71,20250102,3615,-15.49,20250203,2310,32.25,20240805,4.56,N,081150,500,121 억,,1327055,N,N,0,N,00,N +20250319,100657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-25,5,-0.81,192660605,62520,38.52,3100,3105,3070,4030,2170,3100,3081.58,5.47,0,-18532,3130,3115,3100,3085,3070,3122,3092,121,930,500,1980,5,1,24268402,746,-33.42,0.47,12,0.26,-92.00,6498.00,3615,20250203,-14.94,2310,20240805,33.12,3615,-14.94,20250203,2890,6.40,20250102,3615,-14.94,20250203,2310,33.12,20240805,4.56,N,081150,500,121 억,,1327055,N,N,0,N,00,N +20250319,090659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,0,3,0.00,8842740,2858,1.76,3100,3105,3085,4030,2170,3100,3094.03,5.47,0,16,3130,3115,3100,3085,3070,3122,3092,121,930,500,1980,5,1,24268402,752,-33.70,0.48,12,0.01,-92.00,6498.00,3615,20250203,-14.25,2310,20240805,34.20,3615,-14.25,20250203,2890,7.27,20250102,3615,-14.25,20250203,2310,34.20,20240805,4.56,N,081150,500,121 억,,1327055,N,N,0,N,00,N 20250318,160653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,-10,5,-0.32,495580955,160223,50.78,3090,3115,3085,4040,2180,3110,3093.07,5.45,0,3701,3213,3161,3128,3076,3043,3145,3060,121,930,500,1990,5,1,24268402,752,-33.70,0.48,12,0.66,-92.00,6498.00,3615,20250203,-14.25,2310,20240805,34.20,3615,-14.25,20250203,2890,7.27,20250102,3615,-14.25,20250203,2310,34.20,20240805,4.66,N,081150,500,121 억,,1323354,N,N,0,N,00,N 20250318,150656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,-5,5,-0.16,470169210,152016,48.18,3090,3115,3085,4040,2180,3110,3092.89,5.45,0,4379,3213,3161,3128,3076,3043,3145,3060,121,930,500,1990,5,1,24268402,754,-33.75,0.48,12,0.63,-92.00,6498.00,3615,20250203,-14.11,2310,20240805,34.42,3615,-14.11,20250203,2890,7.44,20250102,3615,-14.11,20250203,2310,34.42,20240805,4.66,N,081150,500,121 억,,1323354,N,N,0,N,00,N 20250318,140654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,-15,5,-0.48,418113850,135183,42.85,3090,3115,3085,4040,2180,3110,3092.95,5.45,0,3510,3213,3161,3128,3076,3043,3145,3060,121,930,500,1990,5,1,24268402,751,-33.64,0.48,12,0.56,-92.00,6498.00,3615,20250203,-14.38,2310,20240805,33.98,3615,-14.38,20250203,2890,7.09,20250102,3615,-14.38,20250203,2310,33.98,20240805,4.66,N,081150,500,121 억,,1323354,N,N,0,N,00,N diff --git a/081580/price/prices-20250301.csv b/081580/price/prices-20250301.csv index 07a6f543a637..c882b8b7e7ce 100644 --- a/081580/price/prices-20250301.csv +++ b/081580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,0,3,0.00,33692310,14669,21.09,2305,2345,2265,2995,1615,2305,2296.71,1.10,0,1269,2468,2386,2318,2236,2168,2352,2202,78,690,500,1560,5,1,15508143,357,-230.50,0.33,12,0.09,-10.00,6898.00,5080,20241007,-54.63,2010,20240419,14.68,3600,-35.97,20250103,2250,2.44,20250318,5080,-54.63,20241007,2010,14.68,20240419,4.86,N,081580,500,77 억,,170537,N,N,0,N,00,N +20250319,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-15,5,-0.65,31882675,13883,19.96,2305,2345,2265,2995,1615,2305,2296.53,1.10,0,1272,2468,2386,2318,2236,2168,2352,2202,78,690,500,1560,5,1,15508143,355,-229.00,0.33,12,0.09,-10.00,6898.00,5080,20241007,-54.92,2010,20240419,13.93,3600,-36.39,20250103,2250,1.78,20250318,5080,-54.92,20241007,2010,13.93,20240419,4.86,N,081580,500,77 억,,170537,N,N,0,N,00,N +20250319,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,-5,5,-0.22,28398570,12356,17.77,2305,2345,2265,2995,1615,2305,2298.36,1.10,0,1233,2468,2386,2318,2236,2168,2352,2202,78,690,500,1560,5,1,15508143,357,-230.00,0.33,12,0.08,-10.00,6898.00,5080,20241007,-54.72,2010,20240419,14.43,3600,-36.11,20250103,2250,2.22,20250318,5080,-54.72,20241007,2010,14.43,20240419,4.86,N,081580,500,77 억,,170537,N,N,0,N,00,N +20250319,130657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,0,3,0.00,16406050,7123,10.24,2305,2345,2265,2995,1615,2305,2303.25,1.10,0,60,2468,2386,2318,2236,2168,2352,2202,78,690,500,1560,5,1,15508143,357,-230.50,0.33,12,0.05,-10.00,6898.00,5080,20241007,-54.63,2010,20240419,14.68,3600,-35.97,20250103,2250,2.44,20250318,5080,-54.63,20241007,2010,14.68,20240419,4.86,N,081580,500,77 억,,170537,N,N,0,N,00,N +20250319,120656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,5,2,0.22,14784155,6421,9.23,2305,2345,2265,2995,1615,2305,2302.47,1.10,0,16,2468,2386,2318,2236,2168,2352,2202,78,690,500,1560,5,1,15508143,358,-231.00,0.33,12,0.04,-10.00,6898.00,5080,20241007,-54.53,2010,20240419,14.93,3600,-35.83,20250103,2250,2.67,20250318,5080,-54.53,20241007,2010,14.93,20240419,4.86,N,081580,500,77 억,,170537,N,N,0,N,00,N +20250319,110656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,0,3,0.00,11477580,4988,7.17,2305,2345,2265,2995,1615,2305,2301.04,1.10,0,-252,2468,2386,2318,2236,2168,2352,2202,78,690,500,1560,5,1,15508143,357,-230.50,0.33,12,0.03,-10.00,6898.00,5080,20241007,-54.63,2010,20240419,14.68,3600,-35.97,20250103,2250,2.44,20250318,5080,-54.63,20241007,2010,14.68,20240419,4.86,N,081580,500,77 억,,170537,N,N,0,N,00,N +20250319,100657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,15,2,0.65,6952860,3020,4.34,2305,2345,2265,2995,1615,2305,2302.27,1.10,0,-185,2468,2386,2318,2236,2168,2352,2202,78,690,500,1560,5,1,15508143,360,-232.00,0.34,12,0.02,-10.00,6898.00,5080,20241007,-54.33,2010,20240419,15.42,3600,-35.56,20250103,2250,3.11,20250318,5080,-54.33,20241007,2010,15.42,20240419,4.86,N,081580,500,77 억,,170537,N,N,0,N,00,N +20250319,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,30,2,1.30,2189920,950,1.37,2305,2345,2305,2995,1615,2305,2305.18,1.10,0,-194,2468,2386,2318,2236,2168,2352,2202,78,690,500,1560,5,1,15508143,362,-233.50,0.34,12,0.01,-10.00,6898.00,5080,20241007,-54.04,2010,20240419,16.17,3600,-35.14,20250103,2250,3.78,20250318,5080,-54.04,20241007,2010,16.17,20240419,4.86,N,081580,500,77 억,,170537,N,N,0,N,00,N 20250318,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,-65,5,-2.74,159354273,69356,175.03,2400,2400,2250,3080,1660,2370,2297.62,0.99,0,3445,2420,2395,2365,2340,2310,2407,2352,78,710,500,1610,5,1,15508143,357,-230.50,0.33,12,0.45,-10.00,6898.00,5080,20241007,-54.63,2010,20240419,14.68,3600,-35.97,20250103,2250,2.44,20250318,5080,-54.63,20241007,2010,14.68,20240419,4.86,N,081580,500,77 억,,153664,N,N,0,N,00,N 20250318,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-60,5,-2.53,157370258,68492,172.85,2400,2400,2250,3080,1660,2370,2297.64,0.99,0,3811,2420,2395,2365,2340,2310,2407,2352,78,710,500,1610,5,1,15508143,358,-231.00,0.33,12,0.44,-10.00,6898.00,5080,20241007,-54.53,2010,20240419,14.93,3600,-35.83,20250103,2250,2.67,20250318,5080,-54.53,20241007,2010,14.93,20240419,4.86,N,081580,500,77 억,,153664,N,N,0,N,00,N 20250318,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,-50,5,-2.11,148149538,64489,162.74,2400,2400,2250,3080,1660,2370,2297.28,0.99,0,3471,2420,2395,2365,2340,2310,2407,2352,78,710,500,1610,5,1,15508143,360,-232.00,0.34,12,0.42,-10.00,6898.00,5080,20241007,-54.33,2010,20240419,15.42,3600,-35.56,20250103,2250,3.11,20250318,5080,-54.33,20241007,2010,15.42,20240419,4.86,N,081580,500,77 억,,153664,N,N,0,N,00,N diff --git a/081660/price/prices-20250301.csv b/081660/price/prices-20250301.csv index 2d2e0091fefd..c6c014c6d7e9 100644 --- a/081660/price/prices-20250301.csv +++ b/081660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160656,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,39450,700,2,1.81,5420588050,137254,58.18,38800,39900,38750,50300,27150,38750,39493.12,42.98,0,15117,40050,39400,38800,38150,37550,39725,38475,617,11550,1000,30220,50,1,60095839,23708,56.28,1.24,12,0.23,701.00,31737.00,44950,20240925,-12.24,34750,20250314,13.53,43250,-8.79,20250121,34750,13.53,20250314,44950,-12.24,20240925,34750,13.53,20250314,0.18,N,081660,1000,616 억,,25827326,N,N,232,N,00,N +20250319,150657,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,39400,650,2,1.68,4793620650,121356,51.44,38800,39900,38750,50300,27150,38750,39500.48,42.98,0,15682,40050,39400,38800,38150,37550,39725,38475,617,11550,1000,30220,50,1,60095839,23678,56.21,1.24,12,0.20,701.00,31737.00,44950,20240925,-12.35,34750,20250314,13.38,43250,-8.90,20250121,34750,13.38,20250314,44950,-12.35,20240925,34750,13.38,20250314,0.18,N,081660,1000,616 억,,25827326,N,N,332,N,00,N +20250319,140659,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,39500,750,2,1.94,3922471600,99288,42.08,38800,39900,38750,50300,27150,38750,39506.00,42.98,0,11393,40050,39400,38800,38150,37550,39725,38475,617,11550,1000,30220,50,1,60095839,23738,56.35,1.24,12,0.17,701.00,31737.00,44950,20240925,-12.12,34750,20250314,13.67,43250,-8.67,20250121,34750,13.67,20250314,44950,-12.12,20240925,34750,13.67,20250314,0.18,N,081660,1000,616 억,,25827326,N,N,332,N,00,N +20250319,130657,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,39450,700,2,1.81,3159317075,79977,33.90,38800,39900,38750,50300,27150,38750,39502.82,42.98,0,7775,40050,39400,38800,38150,37550,39725,38475,617,11550,1000,30220,50,1,60095839,23708,56.28,1.24,12,0.13,701.00,31737.00,44950,20240925,-12.24,34750,20250314,13.53,43250,-8.79,20250121,34750,13.53,20250314,44950,-12.24,20240925,34750,13.53,20250314,0.18,N,081660,1000,616 억,,25827326,N,N,332,N,00,N +20250319,120657,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,39400,650,2,1.68,2615210575,66169,28.05,38800,39900,38750,50300,27150,38750,39523.20,42.98,0,2670,40050,39400,38800,38150,37550,39725,38475,617,11550,1000,30220,50,1,60095839,23678,56.21,1.24,12,0.11,701.00,31737.00,44950,20240925,-12.35,34750,20250314,13.38,43250,-8.90,20250121,34750,13.38,20250314,44950,-12.35,20240925,34750,13.38,20250314,0.18,N,081660,1000,616 억,,25827326,N,N,332,N,00,N +20250319,110657,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,39500,750,2,1.94,2068931575,52326,22.18,38800,39900,38750,50300,27150,38750,39539.26,42.98,0,-1138,40050,39400,38800,38150,37550,39725,38475,617,11550,1000,30220,50,1,60095839,23738,56.35,1.24,12,0.09,701.00,31737.00,44950,20240925,-12.12,34750,20250314,13.67,43250,-8.67,20250121,34750,13.67,20250314,44950,-12.12,20240925,34750,13.67,20250314,0.18,N,081660,1000,616 억,,25827326,N,N,332,N,00,N +20250319,100657,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,39700,950,2,2.45,1541448800,39005,16.53,38800,39900,38750,50300,27150,38750,39519.26,42.98,0,-3810,40050,39400,38800,38150,37550,39725,38475,617,11550,1000,30220,50,1,60095839,23858,56.63,1.25,12,0.06,701.00,31737.00,44950,20240925,-11.68,34750,20250314,14.24,43250,-8.21,20250121,34750,14.24,20250314,44950,-11.68,20240925,34750,14.24,20250314,0.18,N,081660,1000,616 억,,25827326,N,N,332,N,00,N +20250319,090700,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,39250,500,2,1.29,216242100,5545,2.35,38800,39250,38750,50300,27150,38750,38997.67,42.98,0,289,40050,39400,38800,38150,37550,39725,38475,617,11550,1000,30220,50,1,60095839,23588,55.99,1.24,12,0.01,701.00,31737.00,44950,20240925,-12.68,34750,20250314,12.95,43250,-9.25,20250121,34750,12.95,20250314,44950,-12.68,20240925,34750,12.95,20250314,0.18,N,081660,1000,616 억,,25827326,N,N,332,N,00,N 20250318,160654,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38750,750,2,1.97,9099191250,233799,29.44,38550,39450,38200,49400,26600,38000,38918.89,43.03,0,-38900,40000,39000,37850,36850,35700,39500,37350,617,11400,1000,29640,50,1,60095839,23287,55.28,1.22,12,0.39,701.00,31737.00,44950,20240925,-13.79,34750,20250314,11.51,43250,-10.40,20250121,34750,11.51,20250314,44950,-13.79,20240925,34750,11.51,20250314,0.17,N,081660,1000,616 억,,25856495,N,N,332,N,00,N 20250318,150657,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38850,850,2,2.24,8595851325,220819,27.80,38550,39450,38200,49400,26600,38000,38927.14,43.03,0,-36979,40000,39000,37850,36850,35700,39500,37350,617,11400,1000,29640,50,1,60095839,23347,55.42,1.22,12,0.37,701.00,31737.00,44950,20240925,-13.57,34750,20250314,11.80,43250,-10.17,20250121,34750,11.80,20250314,44950,-13.57,20240925,34750,11.80,20250314,0.17,N,081660,1000,616 억,,25856495,N,N,265,N,00,N 20250318,140655,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38900,900,2,2.37,6561446250,168484,21.21,38550,39450,38200,49400,26600,38000,38944.03,43.03,0,-5573,40000,39000,37850,36850,35700,39500,37350,617,11400,1000,29640,50,1,60095839,23377,55.49,1.23,12,0.28,701.00,31737.00,44950,20240925,-13.46,34750,20250314,11.94,43250,-10.06,20250121,34750,11.94,20250314,44950,-13.46,20240925,34750,11.94,20250314,0.17,N,081660,1000,616 억,,25856495,N,N,265,N,00,N diff --git a/082210/price/prices-20250301.csv b/082210/price/prices-20250301.csv index 8b8a4cda1fb0..13110ba802e0 100644 --- a/082210/price/prices-20250301.csv +++ b/082210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160656,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1467,-44,5,-2.91,70340848,48330,38.66,1511,1511,1391,1964,1058,1511,1455.43,9.27,0,1940,1594,1552,1508,1466,1422,1530,1444,166,453,500,1020,1,1,33192374,487,4.05,0.90,12,0.15,362.00,1628.00,5150,20240401,-71.51,1249,20250203,17.45,1831,-19.88,20250221,1249,17.45,20250203,5150,-71.51,20240401,1249,17.45,20250203,0.30,N,082210,500,165 억,,3077800,N,N,0,N,00,N +20250319,150657,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1466,-45,5,-2.98,68400593,47007,37.61,1511,1511,1391,1964,1058,1511,1455.12,9.27,0,2513,1594,1552,1508,1466,1422,1530,1444,166,453,500,1020,1,1,33192374,487,4.05,0.90,12,0.14,362.00,1628.00,5150,20240401,-71.53,1249,20250203,17.37,1831,-19.93,20250221,1249,17.37,20250203,5150,-71.53,20240401,1249,17.37,20250203,0.30,N,082210,500,165 억,,3077800,N,N,0,N,00,N +20250319,140659,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1468,-43,5,-2.85,63110401,43376,34.70,1511,1511,1391,1964,1058,1511,1454.96,9.27,0,2653,1594,1552,1508,1466,1422,1530,1444,166,453,500,1020,1,1,33192374,487,4.06,0.90,12,0.13,362.00,1628.00,5150,20240401,-71.50,1249,20250203,17.53,1831,-19.83,20250221,1249,17.53,20250203,5150,-71.50,20240401,1249,17.53,20250203,0.30,N,082210,500,165 억,,3077800,N,N,0,N,00,N +20250319,130657,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1470,-41,5,-2.71,62059620,42659,34.13,1511,1511,1391,1964,1058,1511,1454.78,9.27,0,3272,1594,1552,1508,1466,1422,1530,1444,166,453,500,1020,1,1,33192374,488,4.06,0.90,12,0.13,362.00,1628.00,5150,20240401,-71.46,1249,20250203,17.69,1831,-19.72,20250221,1249,17.69,20250203,5150,-71.46,20240401,1249,17.69,20250203,0.30,N,082210,500,165 억,,3077800,N,N,0,N,00,N +20250319,120657,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1459,-52,5,-3.44,59472710,40893,32.71,1511,1511,1391,1964,1058,1511,1454.35,9.27,0,3496,1594,1552,1508,1466,1422,1530,1444,166,453,500,1020,1,1,33192374,484,4.03,0.90,12,0.12,362.00,1628.00,5150,20240401,-71.67,1249,20250203,16.81,1831,-20.32,20250221,1249,16.81,20250203,5150,-71.67,20240401,1249,16.81,20250203,0.30,N,082210,500,165 억,,3077800,N,N,0,N,00,N +20250319,110657,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1469,-42,5,-2.78,30104601,20500,16.40,1511,1511,1450,1964,1058,1511,1468.52,9.27,0,582,1594,1552,1508,1466,1422,1530,1444,166,453,500,1020,1,1,33192374,488,4.06,0.90,12,0.06,362.00,1628.00,5150,20240401,-71.48,1249,20250203,17.61,1831,-19.77,20250221,1249,17.61,20250203,5150,-71.48,20240401,1249,17.61,20250203,0.30,N,082210,500,165 억,,3077800,N,N,0,N,00,N +20250319,100658,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1474,-37,5,-2.45,15748666,10675,8.54,1511,1511,1463,1964,1058,1511,1475.28,9.27,0,2549,1594,1552,1508,1466,1422,1530,1444,166,453,500,1020,1,1,33192374,489,4.07,0.91,12,0.03,362.00,1628.00,5150,20240401,-71.38,1249,20250203,18.01,1831,-19.50,20250221,1249,18.01,20250203,5150,-71.38,20240401,1249,18.01,20250203,0.30,N,082210,500,165 억,,3077800,N,N,0,N,00,N +20250319,090700,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1500,-11,5,-0.73,719062,477,0.38,1511,1511,1491,1964,1058,1511,1507.47,9.27,0,16,1594,1552,1508,1466,1422,1530,1444,166,453,500,1020,1,1,33192374,498,4.14,0.92,12,0.00,362.00,1628.00,5150,20240401,-70.87,1249,20250203,20.10,1831,-18.08,20250221,1249,20.10,20250203,5150,-70.87,20240401,1249,20.10,20250203,0.30,N,082210,500,165 억,,3077800,N,N,0,N,00,N 20250318,160654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1511,-39,5,-2.52,186953842,124997,247.85,1550,1550,1464,2015,1085,1550,1495.15,9.30,0,-9182,1620,1585,1545,1510,1470,1565,1490,166,465,500,1050,1,1,33192374,502,4.17,0.93,12,0.38,362.00,1628.00,5150,20240401,-70.66,1249,20250203,20.98,1831,-17.48,20250221,1249,20.98,20250203,5150,-70.66,20240401,1249,20.98,20250203,0.29,N,082210,500,165 억,,3086953,N,N,0,N,00,N 20250318,150657,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1494,-56,5,-3.61,174134420,116479,230.96,1550,1550,1464,2015,1085,1550,1494.99,9.30,0,-7810,1620,1585,1545,1510,1470,1565,1490,166,465,500,1050,1,1,33192374,496,4.13,0.92,12,0.35,362.00,1628.00,5150,20240401,-70.99,1249,20250203,19.62,1831,-18.41,20250221,1249,19.62,20250203,5150,-70.99,20240401,1249,19.62,20250203,0.29,N,082210,500,165 억,,3086953,N,N,0,N,00,N 20250318,140655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1467,-83,5,-5.35,161433845,107871,213.89,1550,1550,1466,2015,1085,1550,1496.55,9.30,0,-3483,1620,1585,1545,1510,1470,1565,1490,166,465,500,1050,1,1,33192374,487,4.05,0.90,12,0.32,362.00,1628.00,5150,20240401,-71.51,1249,20250203,17.45,1831,-19.88,20250221,1249,17.45,20250203,5150,-71.51,20240401,1249,17.45,20250203,0.29,N,082210,500,165 억,,3086953,N,N,0,N,00,N diff --git a/082270/price/prices-20250301.csv b/082270/price/prices-20250301.csv index 918a696cc51d..301f53cd2f30 100644 --- a/082270/price/prices-20250301.csv +++ b/082270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160656,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,35800,-2500,5,-6.53,40591962175,1120363,247.63,38550,38900,35000,49750,26850,38300,36232.71,7.21,0,51753,40566,39432,38566,37432,36566,39000,37000,200,11450,500,26810,50,1,39994174,14318,-52.65,12.32,12,2.80,-680.00,2906.00,42950,20250313,-16.65,9060,20240827,295.14,42950,-16.65,20250313,14300,150.35,20250102,42950,-16.65,20250313,9060,295.14,20240827,0.01,N,082270,500,199 억,,2884924,N,N,14,N,00,N +20250319,150657,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36100,-2200,5,-5.74,38070922675,1050438,232.18,38550,38900,35000,49750,26850,38300,36242.90,7.21,0,46322,40566,39432,38566,37432,36566,39000,37000,200,11450,500,26810,50,1,39994174,14438,-53.09,12.42,12,2.63,-680.00,2906.00,42950,20250313,-15.95,9060,20240827,298.45,42950,-15.95,20250313,14300,152.45,20250102,42950,-15.95,20250313,9060,298.45,20240827,0.01,N,082270,500,199 억,,2884924,N,N,24,N,00,N +20250319,140659,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,35650,-2650,5,-6.92,31472718475,866712,191.57,38550,38900,35200,49750,26850,38300,36312.78,7.21,0,21573,40566,39432,38566,37432,36566,39000,37000,200,11450,500,26810,50,1,39994174,14258,-52.43,12.27,12,2.17,-680.00,2906.00,42950,20250313,-17.00,9060,20240827,293.49,42950,-17.00,20250313,14300,149.30,20250102,42950,-17.00,20250313,9060,293.49,20240827,0.01,N,082270,500,199 억,,2884924,N,N,24,N,00,N +20250319,130658,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,35900,-2400,5,-6.27,26833081300,736543,162.80,38550,38900,35200,49750,26850,38300,36431.11,7.21,0,34810,40566,39432,38566,37432,36566,39000,37000,200,11450,500,26810,50,1,39994174,14358,-52.79,12.35,12,1.84,-680.00,2906.00,42950,20250313,-16.41,9060,20240827,296.25,42950,-16.41,20250313,14300,151.05,20250102,42950,-16.41,20250313,9060,296.25,20240827,0.01,N,082270,500,199 억,,2884924,N,N,24,N,00,N +20250319,120657,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36150,-2150,5,-5.61,25016110225,686057,151.64,38550,38900,35200,49750,26850,38300,36463.60,7.21,0,53995,40566,39432,38566,37432,36566,39000,37000,200,11450,500,26810,50,1,39994174,14458,-53.16,12.44,12,1.72,-680.00,2906.00,42950,20250313,-15.83,9060,20240827,299.01,42950,-15.83,20250313,14300,152.80,20250102,42950,-15.83,20250313,9060,299.01,20240827,0.01,N,082270,500,199 억,,2884924,N,N,24,N,00,N +20250319,110657,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,35750,-2550,5,-6.66,21900741050,599794,132.57,38550,38900,35200,49750,26850,38300,36513.77,7.21,0,60591,40566,39432,38566,37432,36566,39000,37000,200,11450,500,26810,50,1,39994174,14298,-52.57,12.30,12,1.50,-680.00,2906.00,42950,20250313,-16.76,9060,20240827,294.59,42950,-16.76,20250313,14300,150.00,20250102,42950,-16.76,20250313,9060,294.59,20240827,0.01,N,082270,500,199 억,,2884924,N,N,24,N,00,N +20250319,100658,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36500,-1800,5,-4.70,10449460800,280732,62.05,38550,38900,36300,49750,26850,38300,37222.19,7.21,0,7675,40566,39432,38566,37432,36566,39000,37000,200,11450,500,26810,50,1,39994174,14598,-53.68,12.56,12,0.70,-680.00,2906.00,42950,20250313,-15.02,9060,20240827,302.87,42950,-15.02,20250313,14300,155.24,20250102,42950,-15.02,20250313,9060,302.87,20240827,0.01,N,082270,500,199 억,,2884924,N,N,24,N,00,N +20250319,090700,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38850,550,2,1.44,669298900,17343,3.83,38550,38850,38200,49750,26850,38300,38591.88,7.21,0,1687,40566,39432,38566,37432,36566,39000,37000,200,11450,500,26810,50,1,39994174,15538,-57.13,13.37,12,0.04,-680.00,2906.00,42950,20250313,-9.55,9060,20240827,328.81,42950,-9.55,20250313,14300,171.68,20250102,42950,-9.55,20250313,9060,328.81,20240827,0.01,N,082270,500,199 억,,2884924,N,N,24,N,00,N 20250318,160654,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38300,-250,5,-0.65,17458300900,449146,94.52,38500,39700,37700,50100,27000,38550,38870.17,7.07,0,52473,40516,39532,38766,37782,37016,39150,37400,200,11550,500,26980,50,1,39994174,15318,-56.32,13.18,12,1.12,-680.00,2906.00,42950,20250313,-10.83,9060,20240827,322.74,42950,-10.83,20250313,14300,167.83,20250102,42950,-10.83,20250313,9060,322.74,20240827,0.01,N,082270,500,199 억,,2827055,N,N,24,N,00,N 20250318,150657,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38900,350,2,0.91,15951642150,410036,86.29,38500,39700,37700,50100,27000,38550,38903.03,7.07,0,59627,40516,39532,38766,37782,37016,39150,37400,200,11550,500,26980,50,1,39994174,15558,-57.21,13.39,12,1.03,-680.00,2906.00,42950,20250313,-9.43,9060,20240827,329.36,42950,-9.43,20250313,14300,172.03,20250102,42950,-9.43,20250313,9060,329.36,20240827,0.01,N,082270,500,199 억,,2827055,N,N,153,N,00,N 20250318,140656,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39300,750,2,1.95,14666436575,377099,79.36,38500,39700,37700,50100,27000,38550,38892.80,7.07,0,60459,40516,39532,38766,37782,37016,39150,37400,200,11550,500,26980,50,1,39994174,15718,-57.79,13.52,12,0.94,-680.00,2906.00,42950,20250313,-8.50,9060,20240827,333.77,42950,-8.50,20250313,14300,174.83,20250102,42950,-8.50,20250313,9060,333.77,20240827,0.01,N,082270,500,199 억,,2827055,N,N,153,N,00,N diff --git a/082640/price/prices-20250301.csv b/082640/price/prices-20250301.csv index d86d43a419e3..36a0d651ab88 100644 --- a/082640/price/prices-20250301.csv +++ b/082640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160657,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5200,100,2,1.96,1034613330,200380,153.32,5080,5220,5070,6630,3570,5100,5163.26,81.69,0,22221,5193,5146,5103,5056,5013,5170,5080,8068,1530,5000,3570,10,1,161358585,8391,3.10,0.28,12,0.12,1677.00,18372.00,9440,20240731,-44.92,4375,20250102,18.86,5630,-7.64,20250225,4375,18.86,20250102,9440,-44.92,20240731,4375,18.86,20250102,0.34,N,082640,5000,8067 억,,131821131,N,N,218,N,00,N +20250319,150657,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5190,90,2,1.76,975307340,188956,144.58,5080,5220,5070,6630,3570,5100,5161.56,81.69,0,23329,5193,5146,5103,5056,5013,5170,5080,8068,1530,5000,3570,10,1,161358585,8375,3.09,0.28,12,0.12,1677.00,18372.00,9440,20240731,-45.02,4375,20250102,18.63,5630,-7.82,20250225,4375,18.63,20250102,9440,-45.02,20240731,4375,18.63,20250102,0.34,N,082640,5000,8067 억,,131821131,N,N,881,N,00,N +20250319,140700,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5200,100,2,1.96,686810170,133371,102.05,5080,5210,5070,6630,3570,5100,5149.62,81.69,0,33003,5193,5146,5103,5056,5013,5170,5080,8068,1530,5000,3570,10,1,161358585,8391,3.10,0.28,12,0.08,1677.00,18372.00,9440,20240731,-44.92,4375,20250102,18.86,5630,-7.64,20250225,4375,18.86,20250102,9440,-44.92,20240731,4375,18.86,20250102,0.34,N,082640,5000,8067 억,,131821131,N,N,881,N,00,N +20250319,130658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5140,40,2,0.78,430017810,83798,64.12,5080,5160,5070,6630,3570,5100,5131.60,81.69,0,8761,5193,5146,5103,5056,5013,5170,5080,8068,1530,5000,3570,10,1,161358585,8294,3.06,0.28,12,0.05,1677.00,18372.00,9440,20240731,-45.55,4375,20250102,17.49,5630,-8.70,20250225,4375,17.49,20250102,9440,-45.55,20240731,4375,17.49,20250102,0.34,N,082640,5000,8067 억,,131821131,N,N,881,N,00,N +20250319,120658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5140,40,2,0.78,392234180,76435,58.48,5080,5160,5070,6630,3570,5100,5131.60,81.69,0,9009,5193,5146,5103,5056,5013,5170,5080,8068,1530,5000,3570,10,1,161358585,8294,3.06,0.28,12,0.05,1677.00,18372.00,9440,20240731,-45.55,4375,20250102,17.49,5630,-8.70,20250225,4375,17.49,20250102,9440,-45.55,20240731,4375,17.49,20250102,0.34,N,082640,5000,8067 억,,131821131,N,N,881,N,00,N +20250319,110658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5140,40,2,0.78,360608200,70287,53.78,5080,5160,5070,6630,3570,5100,5130.51,81.69,0,7988,5193,5146,5103,5056,5013,5170,5080,8068,1530,5000,3570,10,1,161358585,8294,3.06,0.28,12,0.04,1677.00,18372.00,9440,20240731,-45.55,4375,20250102,17.49,5630,-8.70,20250225,4375,17.49,20250102,9440,-45.55,20240731,4375,17.49,20250102,0.34,N,082640,5000,8067 억,,131821131,N,N,881,N,00,N +20250319,100658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5150,50,2,0.98,115860840,22588,17.28,5080,5160,5080,6630,3570,5100,5129.31,81.69,0,-517,5193,5146,5103,5056,5013,5170,5080,8068,1530,5000,3570,10,1,161358585,8310,3.07,0.28,12,0.01,1677.00,18372.00,9440,20240731,-45.44,4375,20250102,17.71,5630,-8.53,20250225,4375,17.71,20250102,9440,-45.44,20240731,4375,17.71,20250102,0.34,N,082640,5000,8067 억,,131821131,N,N,881,N,00,N +20250319,090701,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5150,50,2,0.98,39415050,7714,5.90,5080,5160,5080,6630,3570,5100,5109.55,81.69,0,4225,5193,5146,5103,5056,5013,5170,5080,8068,1530,5000,3570,10,1,161358585,8310,3.07,0.28,12,0.00,1677.00,18372.00,9440,20240731,-45.44,4375,20250102,17.71,5630,-8.53,20250225,4375,17.71,20250102,9440,-45.44,20240731,4375,17.71,20250102,0.34,N,082640,5000,8067 억,,131821131,N,N,881,N,00,N 20250318,160654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5100,30,2,0.59,640787685,125740,66.33,5070,5150,5060,6590,3550,5070,5096.12,81.70,0,-5835,5156,5112,5046,5002,4936,5135,5025,8068,1520,5000,3540,10,1,161358585,8229,3.04,0.28,12,0.08,1677.00,18372.00,9440,20240731,-45.97,4375,20250102,16.57,5630,-9.41,20250225,4375,16.57,20250102,9440,-45.97,20240731,4375,16.57,20250102,0.33,N,082640,5000,8067 억,,131826522,N,N,881,N,00,N 20250318,150658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5110,40,2,0.79,560737230,110062,58.06,5070,5150,5060,6590,3550,5070,5094.74,81.70,0,-1969,5156,5112,5046,5002,4936,5135,5025,8068,1520,5000,3540,10,1,161358585,8245,3.05,0.28,12,0.07,1677.00,18372.00,9440,20240731,-45.87,4375,20250102,16.80,5630,-9.24,20250225,4375,16.80,20250102,9440,-45.87,20240731,4375,16.80,20250102,0.33,N,082640,5000,8067 억,,131826522,N,N,31,N,00,N 20250318,140656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5080,10,2,0.20,394236375,77498,40.88,5070,5110,5060,6590,3550,5070,5087.05,81.70,0,-3963,5156,5112,5046,5002,4936,5135,5025,8068,1520,5000,3540,10,1,161358585,8197,3.03,0.28,12,0.05,1677.00,18372.00,9440,20240731,-46.19,4375,20250102,16.11,5630,-9.77,20250225,4375,16.11,20250102,9440,-46.19,20240731,4375,16.11,20250102,0.33,N,082640,5000,8067 억,,131826522,N,N,31,N,00,N diff --git a/082660/price/prices-20250301.csv b/082660/price/prices-20250301.csv index bdd112cadbdb..61ec6459ccb3 100644 --- a/082660/price/prices-20250301.csv +++ b/082660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160657,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250319,150658,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250319,140700,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250319,130658,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250319,120658,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250319,110658,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250319,100659,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250319,090701,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250318,160655,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250318,150658,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250318,140656,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N diff --git a/082740/price/prices-20250301.csv b/082740/price/prices-20250301.csv index ccc5e7d428d0..492926ce587a 100644 --- a/082740/price/prices-20250301.csv +++ b/082740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160657,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26300,-650,5,-2.41,93529334225,3532183,21.77,26900,27150,25850,35000,18900,26950,26479.16,11.70,0,-382971,30150,28550,26200,24600,22250,29350,25400,834,8050,1000,19400,50,1,83447142,21947,-4383.33,8.39,12,4.23,-6.00,3135.00,28750,20250214,-8.52,8710,20240313,201.95,28750,-8.52,20250214,17820,47.59,20250106,28750,-8.52,20250214,9270,183.71,20240411,2.31,N,082740,1000,834 억,,9761922,N,N,10289,N,00,N +20250319,150658,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26350,-600,5,-2.23,89188173350,3367083,20.75,26900,27150,25850,35000,18900,26950,26488.01,11.70,0,-395930,30150,28550,26200,24600,22250,29350,25400,834,8050,1000,19400,50,1,83447142,21988,-4391.67,8.41,12,4.03,-6.00,3135.00,28750,20250214,-8.35,8710,20240313,202.53,28750,-8.35,20250214,17820,47.87,20250106,28750,-8.35,20250214,9270,184.25,20240411,2.31,N,082740,1000,834 억,,9761922,N,N,23709,N,00,N +20250319,140700,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26300,-650,5,-2.41,84062188450,3172564,19.55,26900,27150,25850,35000,18900,26950,26496.34,11.70,0,-343987,30150,28550,26200,24600,22250,29350,25400,834,8050,1000,19400,50,1,83447142,21947,-4383.33,8.39,12,3.80,-6.00,3135.00,28750,20250214,-8.52,8710,20240313,201.95,28750,-8.52,20250214,17820,47.59,20250106,28750,-8.52,20250214,9270,183.71,20240411,2.31,N,082740,1000,834 억,,9761922,N,N,23709,N,00,N +20250319,130658,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26250,-700,5,-2.60,80205846575,3025785,18.65,26900,27150,25850,35000,18900,26950,26507.18,11.70,0,-343198,30150,28550,26200,24600,22250,29350,25400,834,8050,1000,19400,50,1,83447142,21905,-4375.00,8.37,12,3.63,-6.00,3135.00,28750,20250214,-8.70,8710,20240313,201.38,28750,-8.70,20250214,17820,47.31,20250106,28750,-8.70,20250214,9270,183.17,20240411,2.31,N,082740,1000,834 억,,9761922,N,N,23709,N,00,N +20250319,120658,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26350,-600,5,-2.23,74702192425,2817098,17.36,26900,27150,25850,35000,18900,26950,26517.14,11.70,0,-304315,30150,28550,26200,24600,22250,29350,25400,834,8050,1000,19400,50,1,83447142,21988,-4391.67,8.41,12,3.38,-6.00,3135.00,28750,20250214,-8.35,8710,20240313,202.53,28750,-8.35,20250214,17820,47.87,20250106,28750,-8.35,20250214,9270,184.25,20240411,2.31,N,082740,1000,834 억,,9761922,N,N,23709,N,00,N +20250319,110658,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26100,-850,5,-3.15,70875622225,2671035,16.46,26900,27150,25850,35000,18900,26950,26534.60,11.70,0,-306343,30150,28550,26200,24600,22250,29350,25400,834,8050,1000,19400,50,1,83447142,21780,-4350.00,8.33,12,3.20,-6.00,3135.00,28750,20250214,-9.22,8710,20240313,199.66,28750,-9.22,20250214,17820,46.46,20250106,28750,-9.22,20250214,9270,181.55,20240411,2.31,N,082740,1000,834 억,,9761922,N,N,23709,N,00,N +20250319,100659,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26150,-800,5,-2.97,57111201175,2143150,13.21,26900,27150,26100,35000,18900,26950,26647.99,11.70,0,-260277,30150,28550,26200,24600,22250,29350,25400,834,8050,1000,19400,50,1,83447142,21821,-4358.33,8.34,12,2.57,-6.00,3135.00,28750,20250214,-9.04,8710,20240313,200.23,28750,-9.04,20250214,17820,46.75,20250106,28750,-9.04,20250214,9270,182.09,20240411,2.31,N,082740,1000,834 억,,9761922,N,N,23709,N,00,N +20250319,090701,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26600,-350,5,-1.30,15953391150,596702,3.68,26900,27050,26400,35000,18900,26950,26735.27,11.70,0,-58832,30150,28550,26200,24600,22250,29350,25400,834,8050,1000,19400,50,1,83447142,22197,-4433.33,8.48,12,0.72,-6.00,3135.00,28750,20250214,-7.48,8710,20240313,205.40,28750,-7.48,20250214,17820,49.27,20250106,28750,-7.48,20250214,9270,186.95,20240411,2.31,N,082740,1000,834 억,,9761922,N,N,23709,N,00,N 20250318,160655,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26950,3250,2,13.71,430016564400,16101431,1194.42,23900,27800,23850,30800,16600,23700,26706.70,9.13,0,2120730,24633,24166,23583,23116,22533,24400,23350,834,7100,1000,17060,50,1,83447142,22489,-4491.67,8.60,12,19.30,-6.00,3135.00,28750,20250214,-6.26,8710,20240313,209.41,28750,-6.26,20250214,17820,51.23,20250106,28750,-6.26,20250214,9270,190.72,20240411,2.31,N,082740,1000,834 억,,7616367,N,N,23709,N,00,N 20250318,150658,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26825,3125,2,13.19,416793254375,15609686,1157.94,23900,27800,23850,30800,16600,23700,26701.20,9.13,0,2069961,24633,24166,23583,23116,22533,24400,23350,834,7100,1000,17060,50,1,83447142,22385,-4470.83,8.56,12,18.71,-6.00,3135.00,28750,20250214,-6.70,8710,20240313,207.98,28750,-6.70,20250214,17820,50.53,20250106,28750,-6.70,20250214,9270,189.37,20240411,2.31,N,082740,1000,834 억,,7616367,N,N,24564,N,00,N 20250318,140656,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26500,2800,2,11.81,383378896100,14362925,1065.45,23900,27800,23850,30800,16600,23700,26692.55,9.13,0,1855540,24633,24166,23583,23116,22533,24400,23350,834,7100,1000,17060,50,1,83447142,22113,-4416.67,8.45,12,17.21,-6.00,3135.00,28750,20250214,-7.83,8710,20240313,204.25,28750,-7.83,20250214,17820,48.71,20250106,28750,-7.83,20250214,9270,185.87,20240411,2.31,N,082740,1000,834 억,,7616367,N,N,24564,N,00,N diff --git a/082800/price/prices-20250301.csv b/082800/price/prices-20250301.csv index cacc5b410727..f2f89e8fee2c 100644 --- a/082800/price/prices-20250301.csv +++ b/082800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-130,5,-1.82,1057143335,150304,40.97,7050,7110,7000,9290,5010,7150,7033.42,0.29,0,-5097,7396,7272,7116,6992,6836,7335,7055,1253,2140,2500,4430,10,1,50104666,3517,-100.29,3.25,12,0.30,-70.00,2159.00,13600,20241216,-48.38,2715,20240522,158.56,9520,-26.26,20250210,6400,9.69,20250313,13600,-48.38,20241216,2715,158.56,20240522,0.02,N,082800,2500,1252 억,,146428,N,N,0,N,00,N +20250319,150658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-130,5,-1.82,1009504895,143514,39.12,7050,7110,7000,9290,5010,7150,7034.19,0.29,0,-4296,7396,7272,7116,6992,6836,7335,7055,1253,2140,2500,4430,10,1,50104666,3517,-100.29,3.25,12,0.29,-70.00,2159.00,13600,20241216,-48.38,2715,20240522,158.56,9520,-26.26,20250210,6400,9.69,20250313,13600,-48.38,20241216,2715,158.56,20240522,0.02,N,082800,2500,1252 억,,146428,N,N,0,N,00,N +20250319,140700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-130,5,-1.82,882893075,125463,34.20,7050,7110,7000,9290,5010,7150,7037.08,0.29,0,-3537,7396,7272,7116,6992,6836,7335,7055,1253,2140,2500,4430,10,1,50104666,3517,-100.29,3.25,12,0.25,-70.00,2159.00,13600,20241216,-48.38,2715,20240522,158.56,9520,-26.26,20250210,6400,9.69,20250313,13600,-48.38,20241216,2715,158.56,20240522,0.02,N,082800,2500,1252 억,,146428,N,N,0,N,00,N +20250319,130659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-110,5,-1.54,722708935,102722,28.00,7050,7110,7000,9290,5010,7150,7035.58,0.29,0,2490,7396,7272,7116,6992,6836,7335,7055,1253,2140,2500,4430,10,1,50104666,3527,-100.57,3.26,12,0.21,-70.00,2159.00,13600,20241216,-48.24,2715,20240522,159.30,9520,-26.05,20250210,6400,10.00,20250313,13600,-48.24,20241216,2715,159.30,20240522,0.02,N,082800,2500,1252 억,,146428,N,N,0,N,00,N +20250319,120658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,-120,5,-1.68,638511080,90740,24.73,7050,7110,7000,9290,5010,7150,7036.71,0.29,0,3139,7396,7272,7116,6992,6836,7335,7055,1253,2140,2500,4430,10,1,50104666,3522,-100.43,3.26,12,0.18,-70.00,2159.00,13600,20241216,-48.31,2715,20240522,158.93,9520,-26.16,20250210,6400,9.84,20250313,13600,-48.31,20241216,2715,158.93,20240522,0.02,N,082800,2500,1252 억,,146428,N,N,0,N,00,N +20250319,110658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-100,5,-1.40,525970740,74708,20.36,7050,7110,7000,9290,5010,7150,7040.35,0.29,0,3074,7396,7272,7116,6992,6836,7335,7055,1253,2140,2500,4430,10,1,50104666,3532,-100.71,3.27,12,0.15,-70.00,2159.00,13600,20241216,-48.16,2715,20240522,159.67,9520,-25.95,20250210,6400,10.16,20250313,13600,-48.16,20241216,2715,159.67,20240522,0.02,N,082800,2500,1252 억,,146428,N,N,0,N,00,N +20250319,100659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-110,5,-1.54,401131860,56949,15.52,7050,7110,7000,9290,5010,7150,7043.70,0.29,0,-1312,7396,7272,7116,6992,6836,7335,7055,1253,2140,2500,4430,10,1,50104666,3527,-100.57,3.26,12,0.11,-70.00,2159.00,13600,20241216,-48.24,2715,20240522,159.30,9520,-26.05,20250210,6400,10.00,20250313,13600,-48.24,20241216,2715,159.30,20240522,0.02,N,082800,2500,1252 억,,146428,N,N,0,N,00,N +20250319,090701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,-90,5,-1.26,68956390,9778,2.67,7050,7110,7000,9290,5010,7150,7052.20,0.29,0,1451,7396,7272,7116,6992,6836,7335,7055,1253,2140,2500,4430,10,1,50104666,3537,-100.86,3.27,12,0.02,-70.00,2159.00,13600,20241216,-48.09,2715,20240522,160.04,9520,-25.84,20250210,6400,10.31,20250313,13600,-48.09,20241216,2715,160.04,20240522,0.02,N,082800,2500,1252 억,,146428,N,N,0,N,00,N 20250318,160655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,150,2,2.14,2573485830,362747,77.01,7030,7240,6960,9100,4900,7000,7094.26,0.27,0,10664,7360,7180,7000,6820,6640,7270,6910,1253,2100,2500,4340,10,1,50104666,3582,-102.14,3.31,12,0.72,-70.00,2159.00,13600,20241216,-47.43,2715,20240522,163.35,9520,-24.89,20250210,6400,11.72,20250313,13600,-47.43,20241216,2715,163.35,20240522,0.02,N,082800,2500,1252 억,,135788,N,N,0,N,00,N 20250318,150658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,150,2,2.14,2427562005,342398,72.69,7030,7240,6960,9100,4900,7000,7089.88,0.27,0,15388,7360,7180,7000,6820,6640,7270,6910,1253,2100,2500,4340,10,1,50104666,3582,-102.14,3.31,12,0.68,-70.00,2159.00,13600,20241216,-47.43,2715,20240522,163.35,9520,-24.89,20250210,6400,11.72,20250313,13600,-47.43,20241216,2715,163.35,20240522,0.02,N,082800,2500,1252 억,,135788,N,N,0,N,00,N 20250318,140657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,130,2,1.86,2095360430,295592,62.75,7030,7240,6960,9100,4900,7000,7088.69,0.27,0,16838,7360,7180,7000,6820,6640,7270,6910,1253,2100,2500,4340,10,1,50104666,3572,-101.86,3.30,12,0.59,-70.00,2159.00,13600,20241216,-47.57,2715,20240522,162.62,9520,-25.11,20250210,6400,11.41,20250313,13600,-47.57,20241216,2715,162.62,20240522,0.02,N,082800,2500,1252 억,,135788,N,N,0,N,00,N diff --git a/082850/price/prices-20250301.csv b/082850/price/prices-20250301.csv index 1ac0f105ee52..82488d78f1f8 100644 --- a/082850/price/prices-20250301.csv +++ b/082850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160658,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2475,-20,5,-0.80,1173358725,468130,163.90,2485,2570,2475,3240,1750,2495,2506.60,4.48,0,-63423,2551,2522,2506,2477,2461,2515,2470,242,745,500,1540,5,1,48456578,1199,7.69,0.58,12,0.97,322.00,4256.00,6030,20240809,-58.96,2395,20250310,3.34,2955,-16.24,20250226,2395,3.34,20250310,6030,-58.96,20240809,2395,3.34,20250310,6.55,N,082850,500,242 억,,2168962,N,N,0,N,00,N +20250319,150659,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2480,-15,5,-0.60,1108123940,441784,154.67,2485,2570,2475,3240,1750,2495,2508.29,4.48,0,-57603,2551,2522,2506,2477,2461,2515,2470,242,745,500,1540,5,1,48456578,1202,7.70,0.58,12,0.91,322.00,4256.00,6030,20240809,-58.87,2395,20250310,3.55,2955,-16.07,20250226,2395,3.55,20250310,6030,-58.87,20240809,2395,3.55,20250310,6.55,N,082850,500,242 억,,2168962,N,N,0,N,00,N +20250319,140701,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2485,-10,5,-0.40,1006751995,400878,140.35,2485,2570,2480,3240,1750,2495,2511.37,4.48,0,-44539,2551,2522,2506,2477,2461,2515,2470,242,745,500,1540,5,1,48456578,1204,7.72,0.58,12,0.83,322.00,4256.00,6030,20240809,-58.79,2395,20250310,3.76,2955,-15.91,20250226,2395,3.76,20250310,6030,-58.79,20240809,2395,3.76,20250310,6.55,N,082850,500,242 억,,2168962,N,N,0,N,00,N +20250319,130659,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2495,0,3,0.00,905960600,360392,126.18,2485,2570,2480,3240,1750,2495,2513.82,4.48,0,-34696,2551,2522,2506,2477,2461,2515,2470,242,745,500,1540,5,1,48456578,1209,7.75,0.59,12,0.74,322.00,4256.00,6030,20240809,-58.62,2395,20250310,4.18,2955,-15.57,20250226,2395,4.18,20250310,6030,-58.62,20240809,2395,4.18,20250310,6.55,N,082850,500,242 억,,2168962,N,N,0,N,00,N +20250319,120659,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2505,10,2,0.40,861438200,342566,119.94,2485,2570,2480,3240,1750,2495,2514.66,4.48,0,-34950,2551,2522,2506,2477,2461,2515,2470,242,745,500,1540,5,1,48456578,1214,7.78,0.59,12,0.71,322.00,4256.00,6030,20240809,-58.46,2395,20250310,4.59,2955,-15.23,20250226,2395,4.59,20250310,6030,-58.46,20240809,2395,4.59,20250310,6.55,N,082850,500,242 억,,2168962,N,N,0,N,00,N +20250319,110659,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2495,0,3,0.00,815317240,324112,113.47,2485,2570,2480,3240,1750,2495,2515.54,4.48,0,-29344,2551,2522,2506,2477,2461,2515,2470,242,745,500,1540,5,1,48456578,1209,7.75,0.59,12,0.67,322.00,4256.00,6030,20240809,-58.62,2395,20250310,4.18,2955,-15.57,20250226,2395,4.18,20250310,6030,-58.62,20240809,2395,4.18,20250310,6.55,N,082850,500,242 억,,2168962,N,N,0,N,00,N +20250319,100700,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2505,10,2,0.40,581767830,230480,80.69,2485,2570,2485,3240,1750,2495,2524.16,4.48,0,7175,2551,2522,2506,2477,2461,2515,2470,242,745,500,1540,5,1,48456578,1214,7.78,0.59,12,0.48,322.00,4256.00,6030,20240809,-58.46,2395,20250310,4.59,2955,-15.23,20250226,2395,4.59,20250310,6030,-58.46,20240809,2395,4.59,20250310,6.55,N,082850,500,242 억,,2168962,N,N,0,N,00,N +20250319,090702,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2510,15,2,0.60,25511800,10207,3.57,2485,2510,2485,3240,1750,2495,2499.44,4.48,0,1604,2551,2522,2506,2477,2461,2515,2470,242,745,500,1540,5,1,48456578,1216,7.80,0.59,12,0.02,322.00,4256.00,6030,20240809,-58.37,2395,20250310,4.80,2955,-15.06,20250226,2395,4.80,20250310,6030,-58.37,20240809,2395,4.80,20250310,6.55,N,082850,500,242 억,,2168962,N,N,0,N,00,N 20250318,160656,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2495,-20,5,-0.80,706605496,282222,75.25,2530,2535,2490,3265,1765,2515,2503.73,4.49,0,-8233,2568,2541,2508,2481,2448,2555,2495,242,750,500,1550,5,1,48456578,1209,7.75,0.59,12,0.58,322.00,4256.00,6030,20240809,-58.62,2395,20250310,4.18,2955,-15.57,20250226,2395,4.18,20250310,6030,-58.62,20240809,2395,4.18,20250310,6.58,N,082850,500,242 억,,2176141,N,N,0,N,00,N 20250318,150659,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2510,-5,5,-0.20,666542007,266188,70.98,2530,2535,2490,3265,1765,2515,2504.03,4.49,0,-8074,2568,2541,2508,2481,2448,2555,2495,242,750,500,1550,5,1,48456578,1216,7.80,0.59,12,0.55,322.00,4256.00,6030,20240809,-58.37,2395,20250310,4.80,2955,-15.06,20250226,2395,4.80,20250310,6030,-58.37,20240809,2395,4.80,20250310,6.58,N,082850,500,242 억,,2176141,N,N,0,N,00,N 20250318,140657,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2495,-20,5,-0.80,510840712,203869,54.36,2530,2535,2495,3265,1765,2515,2505.73,4.49,0,-3220,2568,2541,2508,2481,2448,2555,2495,242,750,500,1550,5,1,48456578,1209,7.75,0.59,12,0.42,322.00,4256.00,6030,20240809,-58.62,2395,20250310,4.18,2955,-15.57,20250226,2395,4.18,20250310,6030,-58.62,20240809,2395,4.18,20250310,6.58,N,082850,500,242 억,,2176141,N,N,0,N,00,N diff --git a/082920/price/prices-20250301.csv b/082920/price/prices-20250301.csv index 1197333b6da1..a46fccc7cdfd 100644 --- a/082920/price/prices-20250301.csv +++ b/082920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160658,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,28250,-400,5,-1.40,3845566200,136554,41.87,28400,28850,27500,37200,20100,28650,28161.35,28.57,0,-14108,31050,29850,28200,27000,25350,30450,27600,114,8550,500,21200,50,1,22872213,6461,17.71,2.67,12,0.60,1595.00,10564.00,29900,20250122,-5.52,16200,20240429,74.38,29900,-5.52,20250122,20850,35.49,20250102,29900,-5.52,20250122,16200,74.38,20240429,1.50,N,082920,500,114 억,,6534951,N,N,93,N,00,N +20250319,150659,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27950,-700,5,-2.44,3598570900,127770,39.18,28400,28850,27500,37200,20100,28650,28164.43,28.57,0,-14119,31050,29850,28200,27000,25350,30450,27600,114,8550,500,21200,50,1,22872213,6393,17.52,2.65,12,0.56,1595.00,10564.00,29900,20250122,-6.52,16200,20240429,72.53,29900,-6.52,20250122,20850,34.05,20250102,29900,-6.52,20250122,16200,72.53,20240429,1.50,N,082920,500,114 억,,6534951,N,N,93,N,00,N +20250319,140701,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27950,-700,5,-2.44,3206865475,113763,34.88,28400,28850,27500,37200,20100,28650,28188.99,28.57,0,-12532,31050,29850,28200,27000,25350,30450,27600,114,8550,500,21200,50,1,22872213,6393,17.52,2.65,12,0.50,1595.00,10564.00,29900,20250122,-6.52,16200,20240429,72.53,29900,-6.52,20250122,20850,34.05,20250102,29900,-6.52,20250122,16200,72.53,20240429,1.50,N,082920,500,114 억,,6534951,N,N,93,N,00,N +20250319,130659,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,28100,-550,5,-1.92,2859420325,101387,31.09,28400,28850,27500,37200,20100,28650,28203.01,28.57,0,-9804,31050,29850,28200,27000,25350,30450,27600,114,8550,500,21200,50,1,22872213,6427,17.62,2.66,12,0.44,1595.00,10564.00,29900,20250122,-6.02,16200,20240429,73.46,29900,-6.02,20250122,20850,34.77,20250102,29900,-6.02,20250122,16200,73.46,20240429,1.50,N,082920,500,114 억,,6534951,N,N,93,N,00,N +20250319,120659,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,28000,-650,5,-2.27,2622035725,92900,28.48,28400,28850,27500,37200,20100,28650,28224.27,28.57,0,-9597,31050,29850,28200,27000,25350,30450,27600,114,8550,500,21200,50,1,22872213,6404,17.55,2.65,12,0.41,1595.00,10564.00,29900,20250122,-6.35,16200,20240429,72.84,29900,-6.35,20250122,20850,34.29,20250102,29900,-6.35,20250122,16200,72.84,20240429,1.50,N,082920,500,114 억,,6534951,N,N,93,N,00,N +20250319,110659,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,28050,-600,5,-2.09,2264033700,80153,24.58,28400,28850,27500,37200,20100,28650,28246.38,28.57,0,-1376,31050,29850,28200,27000,25350,30450,27600,114,8550,500,21200,50,1,22872213,6416,17.59,2.66,12,0.35,1595.00,10564.00,29900,20250122,-6.19,16200,20240429,73.15,29900,-6.19,20250122,20850,34.53,20250102,29900,-6.19,20250122,16200,73.15,20240429,1.50,N,082920,500,114 억,,6534951,N,N,93,N,00,N +20250319,100700,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,28050,-600,5,-2.09,1682975500,59394,18.21,28400,28850,27500,37200,20100,28650,28335.77,28.57,0,-1138,31050,29850,28200,27000,25350,30450,27600,114,8550,500,21200,50,1,22872213,6416,17.59,2.66,12,0.26,1595.00,10564.00,29900,20250122,-6.19,16200,20240429,73.15,29900,-6.19,20250122,20850,34.53,20250102,29900,-6.19,20250122,16200,73.15,20240429,1.50,N,082920,500,114 억,,6534951,N,N,93,N,00,N +20250319,090702,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,28800,150,2,0.52,252055275,8846,2.71,28400,28850,28250,37200,20100,28650,28493.65,28.57,0,677,31050,29850,28200,27000,25350,30450,27600,114,8550,500,21200,50,1,22872213,6587,18.06,2.73,12,0.04,1595.00,10564.00,29900,20250122,-3.68,16200,20240429,77.78,29900,-3.68,20250122,20850,38.13,20250102,29900,-3.68,20250122,16200,77.78,20240429,1.50,N,082920,500,114 억,,6534951,N,N,93,N,00,N 20250318,160656,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,28650,1850,2,6.90,9154138150,324608,391.11,26900,29400,26550,34800,18800,26800,28200.42,28.69,0,5574,27866,27332,26666,26132,25466,27000,25800,114,8000,500,19830,50,1,22872213,6553,17.96,2.71,12,1.42,1595.00,10564.00,29900,20250122,-4.18,16200,20240429,76.85,29900,-4.18,20250122,20850,37.41,20250102,29900,-4.18,20250122,16200,76.85,20240429,1.50,N,082920,500,114 억,,6562939,N,N,93,N,00,N 20250318,150659,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,28900,2100,2,7.84,8580963500,304618,367.02,26900,29400,26550,34800,18800,26800,28169.66,28.69,0,286,27866,27332,26666,26132,25466,27000,25800,114,8000,500,19830,50,1,22872213,6610,18.12,2.74,12,1.33,1595.00,10564.00,29900,20250122,-3.34,16200,20240429,78.40,29900,-3.34,20250122,20850,38.61,20250102,29900,-3.34,20250122,16200,78.40,20240429,1.50,N,082920,500,114 억,,6562939,N,N,17,N,00,N 20250318,140657,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,28850,2050,2,7.65,5475465950,197579,238.06,26900,28950,26550,34800,18800,26800,27712.87,28.69,0,5682,27866,27332,26666,26132,25466,27000,25800,114,8000,500,19830,50,1,22872213,6599,18.09,2.73,12,0.86,1595.00,10564.00,29900,20250122,-3.51,16200,20240429,78.09,29900,-3.51,20250122,20850,38.37,20250102,29900,-3.51,20250122,16200,78.09,20240429,1.50,N,082920,500,114 억,,6562939,N,N,17,N,00,N diff --git a/083310/price/prices-20250301.csv b/083310/price/prices-20250301.csv index 434e6f071f44..82cb4a218256 100644 --- a/083310/price/prices-20250301.csv +++ b/083310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10190,280,2,2.83,1149866405,112945,139.75,9990,10280,9830,12880,6940,9910,10180.76,4.77,0,25708,10383,10146,10003,9766,9623,10075,9695,89,2970,500,7130,10,1,17810033,1815,3.39,0.67,12,0.63,3003.00,15323.00,24050,20240308,-57.63,7270,20241210,40.17,10820,-5.82,20250219,8240,23.67,20250102,23600,-56.82,20240329,7270,40.17,20241210,2.78,N,083310,500,89 억,,849506,N,N,0,N,00,N +20250319,150659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10190,280,2,2.83,1069472095,105045,129.97,9990,10280,9830,12880,6940,9910,10181.09,4.77,0,23244,10383,10146,10003,9766,9623,10075,9695,89,2970,500,7130,10,1,17810033,1815,3.39,0.67,12,0.59,3003.00,15323.00,24050,20240308,-57.63,7270,20241210,40.17,10820,-5.82,20250219,8240,23.67,20250102,23600,-56.82,20240329,7270,40.17,20241210,2.78,N,083310,500,89 억,,849506,N,N,0,N,00,N +20250319,140701,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10190,280,2,2.83,839517445,82487,102.06,9990,10280,9830,12880,6940,9910,10177.57,4.77,0,15964,10383,10146,10003,9766,9623,10075,9695,89,2970,500,7130,10,1,17810033,1815,3.39,0.67,12,0.46,3003.00,15323.00,24050,20240308,-57.63,7270,20241210,40.17,10820,-5.82,20250219,8240,23.67,20250102,23600,-56.82,20240329,7270,40.17,20241210,2.78,N,083310,500,89 억,,849506,N,N,0,N,00,N +20250319,130700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10210,300,2,3.03,784255585,77065,95.35,9990,10280,9830,12880,6940,9910,10176.55,4.77,0,18326,10383,10146,10003,9766,9623,10075,9695,89,2970,500,7130,10,1,17810033,1818,3.40,0.67,12,0.43,3003.00,15323.00,24050,20240308,-57.55,7270,20241210,40.44,10820,-5.64,20250219,8240,23.91,20250102,23600,-56.74,20240329,7270,40.44,20241210,2.78,N,083310,500,89 억,,849506,N,N,0,N,00,N +20250319,120659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10170,260,2,2.62,695796285,68394,84.63,9990,10280,9830,12880,6940,9910,10173.35,4.77,0,16540,10383,10146,10003,9766,9623,10075,9695,89,2970,500,7130,10,1,17810033,1811,3.39,0.66,12,0.38,3003.00,15323.00,24050,20240308,-57.71,7270,20241210,39.89,10820,-6.01,20250219,8240,23.42,20250102,23600,-56.91,20240329,7270,39.89,20241210,2.78,N,083310,500,89 억,,849506,N,N,0,N,00,N +20250319,110659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10230,320,2,3.23,514951655,50678,62.70,9990,10280,9830,12880,6940,9910,10161.25,4.77,0,9675,10383,10146,10003,9766,9623,10075,9695,89,2970,500,7130,10,1,17810033,1822,3.41,0.67,12,0.28,3003.00,15323.00,24050,20240308,-57.46,7270,20241210,40.72,10820,-5.45,20250219,8240,24.15,20250102,23600,-56.65,20240329,7270,40.72,20241210,2.78,N,083310,500,89 억,,849506,N,N,0,N,00,N +20250319,100700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10140,230,2,2.32,188644380,18741,23.19,9990,10210,9830,12880,6940,9910,10065.87,4.77,0,-179,10383,10146,10003,9766,9623,10075,9695,89,2970,500,7130,10,1,17810033,1806,3.38,0.66,12,0.11,3003.00,15323.00,24050,20240308,-57.84,7270,20241210,39.48,10820,-6.28,20250219,8240,23.06,20250102,23600,-57.03,20240329,7270,39.48,20241210,2.78,N,083310,500,89 억,,849506,N,N,0,N,00,N +20250319,090702,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10040,130,2,1.31,28480580,2849,3.53,9990,10090,9830,12880,6940,9910,9996.69,4.77,0,87,10383,10146,10003,9766,9623,10075,9695,89,2970,500,7130,10,1,17810033,1788,3.34,0.66,12,0.02,3003.00,15323.00,24050,20240308,-58.25,7270,20241210,38.10,10820,-7.21,20250219,8240,21.84,20250102,23600,-57.46,20240329,7270,38.10,20241210,2.78,N,083310,500,89 억,,849506,N,N,0,N,00,N 20250318,160656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9910,-280,5,-2.75,806213130,80513,88.89,10230,10240,9860,13240,7140,10190,10013.45,4.83,0,-11359,10416,10302,10126,10012,9836,10360,10070,89,3050,500,7330,10,1,17810033,1765,3.30,0.65,12,0.45,3003.00,15323.00,24050,20240308,-58.79,7270,20241210,36.31,10820,-8.41,20250219,8240,20.27,20250102,23600,-58.01,20240329,7270,36.31,20241210,2.70,N,083310,500,89 억,,860163,N,N,0,N,00,N 20250318,150659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9970,-220,5,-2.16,773661305,77242,85.28,10230,10240,9860,13240,7140,10190,10016.07,4.83,0,-10299,10416,10302,10126,10012,9836,10360,10070,89,3050,500,7330,10,1,17810033,1776,3.32,0.65,12,0.43,3003.00,15323.00,24050,20240308,-58.54,7270,20241210,37.14,10820,-7.86,20250219,8240,21.00,20250102,23600,-57.75,20240329,7270,37.14,20241210,2.70,N,083310,500,89 억,,860163,N,N,0,N,00,N 20250318,140658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9910,-280,5,-2.75,712593005,71082,78.48,10230,10240,9860,13240,7140,10190,10024.94,4.83,0,-8744,10416,10302,10126,10012,9836,10360,10070,89,3050,500,7330,10,1,17810033,1765,3.30,0.65,12,0.40,3003.00,15323.00,24050,20240308,-58.79,7270,20241210,36.31,10820,-8.41,20250219,8240,20.27,20250102,23600,-58.01,20240329,7270,36.31,20241210,2.70,N,083310,500,89 억,,860163,N,N,0,N,00,N diff --git a/083420/price/prices-20250301.csv b/083420/price/prices-20250301.csv index 68e2bfe19a99..67bb25186a9a 100644 --- a/083420/price/prices-20250301.csv +++ b/083420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6300,-140,5,-2.17,801783700,126862,12.13,6350,6390,6280,8370,4510,6440,6320.16,1.37,0,-3139,7226,6832,6576,6182,5926,7030,6380,120,1930,500,4250,10,1,24000000,1512,18.48,1.21,12,0.53,341.00,5211.00,9490,20240319,-33.61,4210,20241210,49.64,8200,-23.17,20250113,6120,2.94,20250311,9490,-33.61,20240319,4210,49.64,20241210,3.71,N,083420,500,120 억,,327878,N,N,3,N,00,N +20250319,150700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,-110,5,-1.71,769460570,121734,11.64,6350,6390,6280,8370,4510,6440,6320.84,1.37,0,-2418,7226,6832,6576,6182,5926,7030,6380,120,1930,500,4250,10,1,24000000,1519,18.56,1.21,12,0.51,341.00,5211.00,9490,20240319,-33.30,4210,20241210,50.36,8200,-22.80,20250113,6120,3.43,20250311,9490,-33.30,20240319,4210,50.36,20241210,3.71,N,083420,500,120 억,,327878,N,N,21,N,00,N +20250319,140702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,-130,5,-2.02,716951440,113421,10.84,6350,6390,6280,8370,4510,6440,6321.15,1.37,0,-1023,7226,6832,6576,6182,5926,7030,6380,120,1930,500,4250,10,1,24000000,1514,18.50,1.21,12,0.47,341.00,5211.00,9490,20240319,-33.51,4210,20241210,49.88,8200,-23.05,20250113,6120,3.10,20250311,9490,-33.51,20240319,4210,49.88,20241210,3.71,N,083420,500,120 억,,327878,N,N,21,N,00,N +20250319,130700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,-110,5,-1.71,675292285,106840,10.21,6350,6390,6280,8370,4510,6440,6320.59,1.37,0,-5195,7226,6832,6576,6182,5926,7030,6380,120,1930,500,4250,10,1,24000000,1519,18.56,1.21,12,0.45,341.00,5211.00,9490,20240319,-33.30,4210,20241210,50.36,8200,-22.80,20250113,6120,3.43,20250311,9490,-33.30,20240319,4210,50.36,20241210,3.71,N,083420,500,120 억,,327878,N,N,21,N,00,N +20250319,120700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6340,-100,5,-1.55,625526350,98978,9.46,6350,6390,6280,8370,4510,6440,6319.85,1.37,0,-6179,7226,6832,6576,6182,5926,7030,6380,120,1930,500,4250,10,1,24000000,1522,18.59,1.22,12,0.41,341.00,5211.00,9490,20240319,-33.19,4210,20241210,50.59,8200,-22.68,20250113,6120,3.59,20250311,9490,-33.19,20240319,4210,50.59,20241210,3.71,N,083420,500,120 억,,327878,N,N,21,N,00,N +20250319,110700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,-90,5,-1.40,575279910,91053,8.70,6350,6390,6280,8370,4510,6440,6318.08,1.37,0,-3836,7226,6832,6576,6182,5926,7030,6380,120,1930,500,4250,10,1,24000000,1524,18.62,1.22,12,0.38,341.00,5211.00,9490,20240319,-33.09,4210,20241210,50.83,8200,-22.56,20250113,6120,3.76,20250311,9490,-33.09,20240319,4210,50.83,20241210,3.71,N,083420,500,120 억,,327878,N,N,21,N,00,N +20250319,100700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6300,-140,5,-2.17,483978090,76560,7.32,6350,6390,6290,8370,4510,6440,6321.55,1.37,0,471,7226,6832,6576,6182,5926,7030,6380,120,1930,500,4250,10,1,24000000,1512,18.48,1.21,12,0.32,341.00,5211.00,9490,20240319,-33.61,4210,20241210,49.64,8200,-23.17,20250113,6120,2.94,20250311,9490,-33.61,20240319,4210,49.64,20241210,3.71,N,083420,500,120 억,,327878,N,N,21,N,00,N +20250319,090703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,-120,5,-1.86,151066250,23824,2.28,6350,6390,6310,8370,4510,6440,6340.93,1.37,0,5537,7226,6832,6576,6182,5926,7030,6380,120,1930,500,4250,10,1,24000000,1517,18.53,1.21,12,0.10,341.00,5211.00,9490,20240319,-33.40,4210,20241210,50.12,8200,-22.93,20250113,6120,3.27,20250311,9490,-33.40,20240319,4210,50.12,20241210,3.71,N,083420,500,120 억,,327878,N,N,21,N,00,N 20250318,160656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,40,2,0.62,6888585695,1035179,1604.23,6340,6970,6320,8320,4480,6400,6654.72,1.67,0,-72807,6560,6480,6410,6330,6260,6445,6295,120,1920,500,4220,10,1,24000000,1546,18.89,1.24,12,4.31,341.00,5211.00,9490,20240319,-32.14,4210,20241210,52.97,8200,-21.46,20250113,6120,5.23,20250311,9490,-32.14,20240319,4210,52.97,20241210,3.74,N,083420,500,120 억,,400727,N,N,21,N,00,N 20250318,150700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,60,2,0.94,6669702005,1001203,1551.58,6340,6970,6320,8320,4480,6400,6661.69,1.67,0,-81877,6560,6480,6410,6330,6260,6445,6295,120,1920,500,4220,10,1,24000000,1550,18.94,1.24,12,4.17,341.00,5211.00,9490,20240319,-31.93,4210,20241210,53.44,8200,-21.22,20250113,6120,5.56,20250311,9490,-31.93,20240319,4210,53.44,20241210,3.74,N,083420,500,120 억,,400727,N,N,6,N,00,N 20250318,140658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6560,160,2,2.50,6411891405,961475,1490.01,6340,6970,6320,8320,4480,6400,6668.81,1.67,0,-91954,6560,6480,6410,6330,6260,6445,6295,120,1920,500,4220,10,1,24000000,1574,19.24,1.26,12,4.01,341.00,5211.00,9490,20240319,-30.87,4210,20241210,55.82,8200,-20.00,20250113,6120,7.19,20250311,9490,-30.87,20240319,4210,55.82,20241210,3.74,N,083420,500,120 억,,400727,N,N,6,N,00,N diff --git a/083450/price/prices-20250301.csv b/083450/price/prices-20250301.csv index fb0575744ae5..80831cfee4ae 100644 --- a/083450/price/prices-20250301.csv +++ b/083450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20900,-950,5,-4.35,10800435350,507907,182.58,21400,21700,20850,28400,15300,21850,21265.13,8.67,0,9629,22416,22132,21766,21482,21116,21950,21300,93,6550,500,15730,50,1,18430000,3852,10.91,1.70,12,2.76,1916.00,12263.00,30821,20240318,-32.19,12610,20240805,65.74,23350,-10.49,20250224,16460,26.97,20250203,58700,-64.40,20240319,12610,65.74,20240805,6.24,N,083450,500,93 억,,1597434,N,N,1,N,00,N +20250319,150700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21000,-850,5,-3.89,10270039425,482553,173.47,21400,21700,20850,28400,15300,21850,21282.68,8.67,0,8739,22416,22132,21766,21482,21116,21950,21300,93,6550,500,15730,50,1,18430000,3870,10.96,1.71,12,2.62,1916.00,12263.00,30821,20240318,-31.86,12610,20240805,66.53,23350,-10.06,20250224,16460,27.58,20250203,58700,-64.22,20240319,12610,66.53,20240805,6.24,N,083450,500,93 억,,1597434,N,N,1,N,00,N +20250319,140702,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21100,-750,5,-3.43,8200024125,383871,138.00,21400,21700,21000,28400,15300,21850,21361.36,8.67,0,1870,22416,22132,21766,21482,21116,21950,21300,93,6550,500,15730,50,1,18430000,3889,11.01,1.72,12,2.08,1916.00,12263.00,30821,20240318,-31.54,12610,20240805,67.33,23350,-9.64,20250224,16460,28.19,20250203,58700,-64.05,20240319,12610,67.33,20240805,6.24,N,083450,500,93 억,,1597434,N,N,1,N,00,N +20250319,130700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21350,-500,5,-2.29,6816688200,318568,114.52,21400,21700,21000,28400,15300,21850,21397.86,8.67,0,10824,22416,22132,21766,21482,21116,21950,21300,93,6550,500,15730,50,1,18430000,3935,11.14,1.74,12,1.73,1916.00,12263.00,30821,20240318,-30.73,12610,20240805,69.31,23350,-8.57,20250224,16460,29.71,20250203,58700,-63.63,20240319,12610,69.31,20240805,6.24,N,083450,500,93 억,,1597434,N,N,1,N,00,N +20250319,120700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21400,-450,5,-2.06,5457308025,254700,91.56,21400,21700,21000,28400,15300,21850,21426.36,8.67,0,5037,22416,22132,21766,21482,21116,21950,21300,93,6550,500,15730,50,1,18430000,3944,11.17,1.75,12,1.38,1916.00,12263.00,30821,20240318,-30.57,12610,20240805,69.71,23350,-8.35,20250224,16460,30.01,20250203,58700,-63.54,20240319,12610,69.71,20240805,6.24,N,083450,500,93 억,,1597434,N,N,1,N,00,N +20250319,110700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21575,-275,5,-1.26,4769905000,222721,80.06,21400,21700,21000,28400,15300,21850,21416.43,8.67,0,3546,22416,22132,21766,21482,21116,21950,21300,93,6550,500,15730,50,1,18430000,3976,11.26,1.76,12,1.21,1916.00,12263.00,30821,20240318,-30.00,12610,20240805,71.09,23350,-7.60,20250224,16460,31.08,20250203,58700,-63.25,20240319,12610,71.09,20240805,6.24,N,083450,500,93 억,,1597434,N,N,1,N,00,N +20250319,100701,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21650,-200,5,-0.92,3710372025,173713,62.45,21400,21700,21000,28400,15300,21850,21359.11,8.67,0,5943,22416,22132,21766,21482,21116,21950,21300,93,6550,500,15730,50,1,18430000,3990,11.30,1.77,12,0.94,1916.00,12263.00,30821,20240318,-29.76,12610,20240805,71.69,23350,-7.28,20250224,16460,31.53,20250203,58700,-63.12,20240319,12610,71.69,20240805,6.24,N,083450,500,93 억,,1597434,N,N,1,N,00,N +20250319,090703,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21400,-450,5,-2.06,834085100,38966,14.01,21400,21550,21250,28400,15300,21850,21405.05,8.67,0,2529,22416,22132,21766,21482,21116,21950,21300,93,6550,500,15730,50,1,18430000,3944,11.17,1.75,12,0.21,1916.00,12263.00,30821,20240318,-30.57,12610,20240805,69.71,23350,-8.35,20250224,16460,30.01,20250203,58700,-63.54,20240319,12610,69.71,20240805,6.24,N,083450,500,93 억,,1597434,N,N,1,N,00,N 20250318,160657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21850,100,2,0.46,5786177825,267402,34.64,22000,22050,21400,28250,15250,21750,21637.52,8.47,0,-1979,23283,22516,22083,21316,20883,22300,21100,93,6500,500,15660,50,1,18430000,4027,11.40,1.78,12,1.45,1916.00,12263.00,30821,20240318,-29.11,12610,20240805,73.28,23350,-6.42,20250224,16460,32.75,20250203,61500,-64.47,20240318,12610,73.28,20240805,6.10,N,083450,500,93 억,,1560671,N,N,1,N,00,N 20250318,150700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21750,0,3,0.00,5334864800,246707,31.96,22000,22050,21400,28250,15250,21750,21623.98,8.47,0,-153,23283,22516,22083,21316,20883,22300,21100,93,6500,500,15660,50,1,18430000,4009,11.35,1.77,12,1.34,1916.00,12263.00,30821,20240318,-29.43,12610,20240805,72.48,23350,-6.85,20250224,16460,32.14,20250203,61500,-64.63,20240318,12610,72.48,20240805,6.10,N,083450,500,93 억,,1560671,N,N,1,N,00,N 20250318,140658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21575,-175,5,-0.80,4692915300,217022,28.12,22000,22050,21400,28250,15250,21750,21623.78,8.47,0,4388,23283,22516,22083,21316,20883,22300,21100,93,6500,500,15660,50,1,18430000,3976,11.26,1.76,12,1.18,1916.00,12263.00,30821,20240318,-30.00,12610,20240805,71.09,23350,-7.60,20250224,16460,31.08,20250203,61500,-64.92,20240318,12610,71.09,20240805,6.10,N,083450,500,93 억,,1560671,N,N,1,N,00,N diff --git a/083470/price/prices-20250301.csv b/083470/price/prices-20250301.csv index 059192b94957..c84d00ebd6bb 100644 --- a/083470/price/prices-20250301.csv +++ b/083470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,10,2,0.82,7388320,6069,96.47,1221,1260,1214,1578,850,1214,1217.39,0.09,0,14,1270,1241,1224,1195,1178,1233,1187,107,364,500,870,1,1,21340329,261,-68.00,1.90,12,0.03,-18.00,643.00,2200,20240322,-44.36,1121,20241209,9.19,1593,-23.16,20250109,1175,4.17,20250311,2200,-44.36,20240322,1121,9.19,20241209,0.46,N,083470,500,106 억,,18548,N,N,0,N,00,N +20250319,150700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1226,12,2,0.99,6773000,5563,88.43,1221,1260,1214,1578,850,1214,1217.51,0.09,0,14,1270,1241,1224,1195,1178,1233,1187,107,364,500,870,1,1,21340329,262,-68.11,1.91,12,0.03,-18.00,643.00,2200,20240322,-44.27,1121,20241209,9.37,1593,-23.04,20250109,1175,4.34,20250311,2200,-44.27,20240322,1121,9.37,20241209,0.46,N,083470,500,106 억,,18548,N,N,0,N,00,N +20250319,140702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1217,3,2,0.25,6650506,5463,86.84,1221,1260,1214,1578,850,1214,1217.37,0.09,0,14,1270,1241,1224,1195,1178,1233,1187,107,364,500,870,1,1,21340329,260,-67.61,1.89,12,0.03,-18.00,643.00,2200,20240322,-44.68,1121,20241209,8.56,1593,-23.60,20250109,1175,3.57,20250311,2200,-44.68,20240322,1121,8.56,20241209,0.46,N,083470,500,106 억,,18548,N,N,0,N,00,N +20250319,130700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1226,12,2,0.99,6232696,5120,81.39,1221,1260,1214,1578,850,1214,1217.32,0.09,0,42,1270,1241,1224,1195,1178,1233,1187,107,364,500,870,1,1,21340329,262,-68.11,1.91,12,0.02,-18.00,643.00,2200,20240322,-44.27,1121,20241209,9.37,1593,-23.04,20250109,1175,4.34,20250311,2200,-44.27,20240322,1121,9.37,20241209,0.46,N,083470,500,106 억,,18548,N,N,0,N,00,N +20250319,120700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1227,13,2,1.07,6220436,5110,81.23,1221,1260,1214,1578,850,1214,1217.31,0.09,0,42,1270,1241,1224,1195,1178,1233,1187,107,364,500,870,1,1,21340329,262,-68.17,1.91,12,0.02,-18.00,643.00,2200,20240322,-44.23,1121,20241209,9.46,1593,-22.98,20250109,1175,4.43,20250311,2200,-44.23,20240322,1121,9.46,20241209,0.46,N,083470,500,106 억,,18548,N,N,0,N,00,N +20250319,110700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1228,14,2,1.15,6062190,4981,79.18,1221,1260,1214,1578,850,1214,1217.06,0.09,0,51,1270,1241,1224,1195,1178,1233,1187,107,364,500,870,1,1,21340329,262,-68.22,1.91,12,0.02,-18.00,643.00,2200,20240322,-44.18,1121,20241209,9.55,1593,-22.91,20250109,1175,4.51,20250311,2200,-44.18,20240322,1121,9.55,20241209,0.46,N,083470,500,106 억,,18548,N,N,0,N,00,N +20250319,100701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1229,15,2,1.24,882550,719,11.43,1221,1260,1221,1578,850,1214,1227.47,0.09,0,-66,1270,1241,1224,1195,1178,1233,1187,107,364,500,870,1,1,21340329,262,-68.28,1.91,12,0.00,-18.00,643.00,2200,20240322,-44.14,1121,20241209,9.63,1593,-22.85,20250109,1175,4.60,20250311,2200,-44.14,20240322,1121,9.63,20241209,0.46,N,083470,500,106 억,,18548,N,N,0,N,00,N +20250319,090703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1221,7,2,0.58,222222,182,2.89,1221,1221,1221,1578,850,1214,1221.00,0.09,0,-27,1270,1241,1224,1195,1178,1233,1187,107,364,500,870,1,1,21340329,261,-67.83,1.90,12,0.00,-18.00,643.00,2200,20240322,-44.50,1121,20241209,8.92,1593,-23.35,20250109,1175,3.91,20250311,2200,-44.50,20240322,1121,8.92,20241209,0.46,N,083470,500,106 억,,18548,N,N,0,N,00,N 20250318,160657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,-26,5,-2.10,7671776,6291,180.36,1224,1253,1207,1612,868,1240,1219.48,0.09,0,-706,1276,1257,1241,1222,1206,1257,1222,107,372,500,890,1,1,21340329,259,-67.44,1.89,12,0.03,-18.00,643.00,2200,20240322,-44.82,1121,20241209,8.30,1593,-23.79,20250109,1175,3.32,20250311,2200,-44.82,20240322,1121,8.30,20241209,0.47,N,083470,500,106 억,,19254,N,N,0,N,00,N 20250318,150700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1229,-11,5,-0.89,7210456,5911,169.47,1224,1253,1207,1612,868,1240,1219.84,0.09,0,-706,1276,1257,1241,1222,1206,1257,1222,107,372,500,890,1,1,21340329,262,-68.28,1.91,12,0.03,-18.00,643.00,2200,20240322,-44.14,1121,20241209,9.63,1593,-22.85,20250109,1175,4.60,20250311,2200,-44.14,20240322,1121,9.63,20241209,0.47,N,083470,500,106 억,,19254,N,N,0,N,00,N 20250318,140658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1221,-19,5,-1.53,5967462,4888,140.14,1224,1253,1207,1612,868,1240,1220.84,0.09,0,-703,1276,1257,1241,1222,1206,1257,1222,107,372,500,890,1,1,21340329,261,-67.83,1.90,12,0.02,-18.00,643.00,2200,20240322,-44.50,1121,20241209,8.92,1593,-23.35,20250109,1175,3.91,20250311,2200,-44.50,20240322,1121,8.92,20241209,0.47,N,083470,500,106 억,,19254,N,N,0,N,00,N diff --git a/083500/price/prices-20250301.csv b/083500/price/prices-20250301.csv index 2373be427ff9..9734a23a2f9a 100644 --- a/083500/price/prices-20250301.csv +++ b/083500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-370,5,-3.53,572388940,55962,88.32,10490,10490,10120,13630,7350,10490,10228.26,8.78,0,5120,10976,10732,10416,10172,9856,10855,10295,43,3140,500,6290,10,1,8575722,868,48.89,1.26,12,0.65,207.00,8029.00,17260,20240408,-41.37,6850,20241209,47.74,12400,-18.39,20250207,7800,29.74,20250102,17260,-41.37,20240408,6850,47.74,20241209,5.07,N,083500,500,42 억,,752986,N,N,0,N,00,N +20250319,150700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,-270,5,-2.57,446637790,43550,68.73,10490,10490,10130,13630,7350,10490,10255.74,8.78,0,-2309,10976,10732,10416,10172,9856,10855,10295,43,3140,500,6290,10,1,8575722,876,49.37,1.27,12,0.51,207.00,8029.00,17260,20240408,-40.79,6850,20241209,49.20,12400,-17.58,20250207,7800,31.03,20250102,17260,-40.79,20240408,6850,49.20,20241209,5.07,N,083500,500,42 억,,752986,N,N,0,N,00,N +20250319,140702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10260,-230,5,-2.19,329637140,32071,50.61,10490,10490,10200,13630,7350,10490,10278.34,8.78,0,-1530,10976,10732,10416,10172,9856,10855,10295,43,3140,500,6290,10,1,8575722,880,49.57,1.28,12,0.37,207.00,8029.00,17260,20240408,-40.56,6850,20241209,49.78,12400,-17.26,20250207,7800,31.54,20250102,17260,-40.56,20240408,6850,49.78,20241209,5.07,N,083500,500,42 억,,752986,N,N,0,N,00,N +20250319,130701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,-190,5,-1.81,286046040,27833,43.92,10490,10490,10200,13630,7350,10490,10277.21,8.78,0,-246,10976,10732,10416,10172,9856,10855,10295,43,3140,500,6290,10,1,8575722,883,49.76,1.28,12,0.32,207.00,8029.00,17260,20240408,-40.32,6850,20241209,50.36,12400,-16.94,20250207,7800,32.05,20250102,17260,-40.32,20240408,6850,50.36,20241209,5.07,N,083500,500,42 억,,752986,N,N,0,N,00,N +20250319,120701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,-190,5,-1.81,272982260,26562,41.92,10490,10490,10200,13630,7350,10490,10277.16,8.78,0,-212,10976,10732,10416,10172,9856,10855,10295,43,3140,500,6290,10,1,8575722,883,49.76,1.28,12,0.31,207.00,8029.00,17260,20240408,-40.32,6850,20241209,50.36,12400,-16.94,20250207,7800,32.05,20250102,17260,-40.32,20240408,6850,50.36,20241209,5.07,N,083500,500,42 억,,752986,N,N,0,N,00,N +20250319,110700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,-270,5,-2.57,237208810,23081,36.43,10490,10490,10200,13630,7350,10490,10277.21,8.78,0,-462,10976,10732,10416,10172,9856,10855,10295,43,3140,500,6290,10,1,8575722,876,49.37,1.27,12,0.27,207.00,8029.00,17260,20240408,-40.79,6850,20241209,49.20,12400,-17.58,20250207,7800,31.03,20250102,17260,-40.79,20240408,6850,49.20,20241209,5.07,N,083500,500,42 억,,752986,N,N,0,N,00,N +20250319,100701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,-190,5,-1.81,179649090,17457,27.55,10490,10490,10200,13630,7350,10490,10290.93,8.78,0,88,10976,10732,10416,10172,9856,10855,10295,43,3140,500,6290,10,1,8575722,883,49.76,1.28,12,0.20,207.00,8029.00,17260,20240408,-40.32,6850,20241209,50.36,12400,-16.94,20250207,7800,32.05,20250102,17260,-40.32,20240408,6850,50.36,20241209,5.07,N,083500,500,42 억,,752986,N,N,0,N,00,N +20250319,090703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,-90,5,-0.86,6460420,619,0.98,10490,10490,10360,13630,7350,10490,10436.69,8.78,0,-91,10976,10732,10416,10172,9856,10855,10295,43,3140,500,6290,10,1,8575722,892,50.24,1.30,12,0.01,207.00,8029.00,17260,20240408,-39.75,6850,20241209,51.82,12400,-16.13,20250207,7800,33.33,20250102,17260,-39.75,20240408,6850,51.82,20241209,5.07,N,083500,500,42 억,,752986,N,N,0,N,00,N 20250318,160657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10490,10,2,0.10,648993785,63328,106.54,10420,10660,10100,13620,7340,10480,10247.98,8.73,0,2631,10793,10636,10533,10376,10273,10585,10325,43,3140,500,6280,10,1,8575722,900,50.68,1.31,12,0.74,207.00,8029.00,17260,20240408,-39.22,6850,20241209,53.14,12400,-15.40,20250207,7800,34.49,20250102,17260,-39.22,20240408,6850,53.14,20241209,5.13,N,083500,500,42 억,,748479,N,N,0,N,00,N 20250318,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,-70,5,-0.67,611267765,59740,100.51,10420,10660,10100,13620,7340,10480,10232.14,8.73,0,4461,10793,10636,10533,10376,10273,10585,10325,43,3140,500,6280,10,1,8575722,893,50.29,1.30,12,0.70,207.00,8029.00,17260,20240408,-39.69,6850,20241209,51.97,12400,-16.05,20250207,7800,33.46,20250102,17260,-39.69,20240408,6850,51.97,20241209,5.13,N,083500,500,42 억,,748479,N,N,0,N,00,N 20250318,140659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,-280,5,-2.67,490885035,48013,80.78,10420,10660,10100,13620,7340,10480,10224.00,8.73,0,8393,10793,10636,10533,10376,10273,10585,10325,43,3140,500,6280,10,1,8575722,875,49.28,1.27,12,0.56,207.00,8029.00,17260,20240408,-40.90,6850,20241209,48.91,12400,-17.74,20250207,7800,30.77,20250102,17260,-40.90,20240408,6850,48.91,20241209,5.13,N,083500,500,42 억,,748479,N,N,0,N,00,N diff --git a/083550/price/prices-20250301.csv b/083550/price/prices-20250301.csv index b6755b4b0424..9472ac7f6bf2 100644 --- a/083550/price/prices-20250301.csv +++ b/083550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160700,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3050,-10,5,-0.33,13128170,4299,92.69,3060,3090,3040,3975,2145,3060,3053.77,1.82,0,93,3093,3076,3068,3051,3043,3072,3047,62,915,500,1890,5,1,12374226,377,-10.34,0.29,12,0.03,-295.00,10563.00,5253,20240819,-41.94,2483,20241210,22.84,3840,-20.57,20250113,2905,4.99,20250311,5500,-44.55,20240819,2600,17.31,20241210,1.99,N,083550,500,61 억,,224712,N,N,0,N,00,N +20250319,150701,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3060,0,3,0.00,12554205,4111,88.64,3060,3090,3040,3975,2145,3060,3053.81,1.82,0,114,3093,3076,3068,3051,3043,3072,3047,62,915,500,1890,5,1,12374226,379,-10.37,0.29,12,0.03,-295.00,10563.00,5253,20240819,-41.75,2483,20241210,23.24,3840,-20.31,20250113,2905,5.34,20250311,5500,-44.36,20240819,2600,17.69,20241210,1.99,N,083550,500,61 억,,224712,N,N,0,N,00,N +20250319,140703,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3090,30,2,0.98,12088160,3959,85.36,3060,3090,3040,3975,2145,3060,3053.34,1.82,0,120,3093,3076,3068,3051,3043,3072,3047,62,915,500,1890,5,1,12374226,382,-10.47,0.29,12,0.03,-295.00,10563.00,5253,20240819,-41.18,2483,20241210,24.45,3840,-19.53,20250113,2905,6.37,20250311,5500,-43.82,20240819,2600,18.85,20241210,1.99,N,083550,500,61 억,,224712,N,N,0,N,00,N +20250319,130701,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3070,10,2,0.33,10866430,3561,76.78,3060,3070,3040,3975,2145,3060,3051.51,1.82,0,48,3093,3076,3068,3051,3043,3072,3047,62,915,500,1890,5,1,12374226,380,-10.41,0.29,12,0.03,-295.00,10563.00,5253,20240819,-41.56,2483,20241210,23.64,3840,-20.05,20250113,2905,5.68,20250311,5500,-44.18,20240819,2600,18.08,20241210,1.99,N,083550,500,61 억,,224712,N,N,0,N,00,N +20250319,120701,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3040,-20,5,-0.65,8859070,2905,62.63,3060,3070,3040,3975,2145,3060,3049.59,1.82,0,49,3093,3076,3068,3051,3043,3072,3047,62,915,500,1890,5,1,12374226,376,-10.31,0.29,12,0.02,-295.00,10563.00,5253,20240819,-42.13,2483,20241210,22.43,3840,-20.83,20250113,2905,4.65,20250311,5500,-44.73,20240819,2600,16.92,20241210,1.99,N,083550,500,61 억,,224712,N,N,0,N,00,N +20250319,110701,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3050,-10,5,-0.33,7027365,2304,49.68,3060,3070,3040,3975,2145,3060,3050.07,1.82,0,50,3093,3076,3068,3051,3043,3072,3047,62,915,500,1890,5,1,12374226,377,-10.34,0.29,12,0.02,-295.00,10563.00,5253,20240819,-41.94,2483,20241210,22.84,3840,-20.57,20250113,2905,4.99,20250311,5500,-44.55,20240819,2600,17.31,20241210,1.99,N,083550,500,61 억,,224712,N,N,0,N,00,N +20250319,100702,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3050,-10,5,-0.33,5212505,1709,36.85,3060,3070,3040,3975,2145,3060,3050.03,1.82,0,45,3093,3076,3068,3051,3043,3072,3047,62,915,500,1890,5,1,12374226,377,-10.34,0.29,12,0.01,-295.00,10563.00,5253,20240819,-41.94,2483,20241210,22.84,3840,-20.57,20250113,2905,4.99,20250311,5500,-44.55,20240819,2600,17.31,20241210,1.99,N,083550,500,61 억,,224712,N,N,0,N,00,N +20250319,090704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3045,-15,5,-0.49,109910,36,0.78,3060,3060,3045,3975,2145,3060,3053.06,1.82,0,1,3093,3076,3068,3051,3043,3072,3047,62,915,500,1890,5,1,12374226,377,-10.32,0.29,12,0.00,-295.00,10563.00,5253,20240819,-42.03,2483,20241210,22.63,3840,-20.70,20250113,2905,4.82,20250311,5500,-44.64,20240819,2600,17.12,20241210,1.99,N,083550,500,61 억,,224712,N,N,0,N,00,N 20250318,160658,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3060,0,3,0.00,14190625,4630,27.67,3070,3085,3060,3975,2145,3060,3064.93,1.82,0,-21,3146,3102,3076,3032,3006,3125,3055,62,915,500,1890,5,1,12374226,379,-10.37,0.29,12,0.04,-295.00,10563.00,5253,20240819,-41.75,2483,20241210,23.24,3840,-20.31,20250113,2905,5.34,20250311,5500,-44.36,20240819,2600,17.69,20241210,2.00,N,083550,500,61 억,,224755,N,N,0,N,00,N 20250318,150701,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,5,2,0.16,10606885,3459,20.67,3070,3085,3060,3975,2145,3060,3066.46,1.82,0,108,3146,3102,3076,3032,3006,3125,3055,62,915,500,1890,5,1,12374226,379,-10.39,0.29,12,0.03,-295.00,10563.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2905,5.51,20250311,5500,-44.27,20240819,2600,17.88,20241210,2.00,N,083550,500,61 억,,224755,N,N,0,N,00,N 20250318,140659,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,5,2,0.16,6861430,2239,13.38,3070,3085,3060,3975,2145,3060,3064.51,1.82,0,23,3146,3102,3076,3032,3006,3125,3055,62,915,500,1890,5,1,12374226,379,-10.39,0.29,12,0.02,-295.00,10563.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2905,5.51,20250311,5500,-44.27,20240819,2600,17.88,20241210,2.00,N,083550,500,61 억,,224755,N,N,0,N,00,N diff --git a/083640/price/prices-20250301.csv b/083640/price/prices-20250301.csv index c7bff1e7797f..bd7914b78772 100644 --- a/083640/price/prices-20250301.csv +++ b/083640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,268,4,2,1.52,109493735,408898,149.41,264,275,260,343,185,264,267.78,0.41,0,5880,275,269,264,258,253,272,261,389,79,500,180,1,1,77720351,208,-7.24,0.25,12,0.53,-37.00,1074.00,550,20240327,-51.27,227,20250310,18.06,406,-33.99,20250110,227,18.06,20250310,550,-51.27,20240327,227,18.06,20250310,0.10,N,083640,500,388 억,,315587,N,N,0,N,00,N +20250319,150701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,270,6,2,2.27,106872459,399182,145.86,264,275,260,343,185,264,267.73,0.41,0,7141,275,269,264,258,253,272,261,389,79,500,180,1,1,77720351,210,-7.30,0.25,12,0.51,-37.00,1074.00,550,20240327,-50.91,227,20250310,18.94,406,-33.50,20250110,227,18.94,20250310,550,-50.91,20240327,227,18.94,20250310,0.10,N,083640,500,388 억,,315587,N,N,0,N,00,N +20250319,140703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,267,3,2,1.14,92914539,347545,126.99,264,275,260,343,185,264,267.35,0.41,0,10787,275,269,264,258,253,272,261,389,79,500,180,1,1,77720351,208,-7.22,0.25,12,0.45,-37.00,1074.00,550,20240327,-51.45,227,20250310,17.62,406,-34.24,20250110,227,17.62,20250310,550,-51.45,20240327,227,17.62,20250310,0.10,N,083640,500,388 억,,315587,N,N,0,N,00,N +20250319,130701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,5,2,1.89,85604096,320492,117.11,264,275,260,343,185,264,267.10,0.41,0,11117,275,269,264,258,253,272,261,389,79,500,180,1,1,77720351,209,-7.27,0.25,12,0.41,-37.00,1074.00,550,20240327,-51.09,227,20250310,18.50,406,-33.74,20250110,227,18.50,20250310,550,-51.09,20240327,227,18.50,20250310,0.10,N,083640,500,388 억,,315587,N,N,0,N,00,N +20250319,120701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,270,6,2,2.27,68416764,256903,93.87,264,274,260,343,185,264,266.31,0.41,0,16606,275,269,264,258,253,272,261,389,79,500,180,1,1,77720351,210,-7.30,0.25,12,0.33,-37.00,1074.00,550,20240327,-50.91,227,20250310,18.94,406,-33.50,20250110,227,18.94,20250310,550,-50.91,20240327,227,18.94,20250310,0.10,N,083640,500,388 억,,315587,N,N,0,N,00,N +20250319,110701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,267,3,2,1.14,55662682,209089,76.40,264,274,260,343,185,264,266.22,0.41,0,-1610,275,269,264,258,253,272,261,389,79,500,180,1,1,77720351,208,-7.22,0.25,12,0.27,-37.00,1074.00,550,20240327,-51.45,227,20250310,17.62,406,-34.24,20250110,227,17.62,20250310,550,-51.45,20240327,227,17.62,20250310,0.10,N,083640,500,388 억,,315587,N,N,0,N,00,N +20250319,100702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,263,-1,5,-0.38,16465116,62777,22.94,264,265,260,343,185,264,262.28,0.41,0,12231,275,269,264,258,253,272,261,389,79,500,180,1,1,77720351,204,-7.11,0.24,12,0.08,-37.00,1074.00,550,20240327,-52.18,227,20250310,15.86,406,-35.22,20250110,227,15.86,20250310,550,-52.18,20240327,227,15.86,20250310,0.10,N,083640,500,388 억,,315587,N,N,0,N,00,N +20250319,090704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,263,-1,5,-0.38,1606753,6083,2.22,264,265,263,343,185,264,264.14,0.41,0,1400,275,269,264,258,253,272,261,389,79,500,180,1,1,77720351,204,-7.11,0.24,12,0.01,-37.00,1074.00,550,20240327,-52.18,227,20250310,15.86,406,-35.22,20250110,227,15.86,20250310,550,-52.18,20240327,227,15.86,20250310,0.10,N,083640,500,388 억,,315587,N,N,0,N,00,N 20250318,160658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,264,4,2,1.54,71730208,273666,67.29,260,270,259,338,182,260,262.10,0.37,0,26281,271,265,259,253,247,262,250,389,78,500,180,1,1,77720351,205,-0.65,0.23,12,0.35,-406.00,1147.00,550,20240327,-52.00,227,20250310,16.30,406,-34.98,20250110,227,16.30,20250310,550,-52.00,20240327,227,16.30,20250310,0.10,N,083640,500,388 억,,290015,N,N,0,N,00,N 20250318,150701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,2,2,0.77,67076642,256015,62.95,260,270,259,338,182,260,262.00,0.37,0,33572,271,265,259,253,247,262,250,389,78,500,180,1,1,77720351,204,-0.65,0.23,12,0.33,-406.00,1147.00,550,20240327,-52.36,227,20250310,15.42,406,-35.47,20250110,227,15.42,20250310,550,-52.36,20240327,227,15.42,20250310,0.10,N,083640,500,388 억,,290015,N,N,0,N,00,N 20250318,140659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,261,1,2,0.38,59760120,228104,56.09,260,270,259,338,182,260,261.99,0.37,0,33064,271,265,259,253,247,262,250,389,78,500,180,1,1,77720351,203,-0.64,0.23,12,0.29,-406.00,1147.00,550,20240327,-52.55,227,20250310,14.98,406,-35.71,20250110,227,14.98,20250310,550,-52.55,20240327,227,14.98,20250310,0.10,N,083640,500,388 억,,290015,N,N,0,N,00,N diff --git a/083650/price/prices-20250301.csv b/083650/price/prices-20250301.csv index a44122061cb2..b59f9aba4c49 100644 --- a/083650/price/prices-20250301.csv +++ b/083650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19440,90,2,0.47,21840832640,1110172,100.08,19310,19980,19230,25150,13550,19350,19674.21,2.34,0,-90638,20490,19920,19330,18760,18170,20205,19045,155,5800,500,12380,10,1,30944375,6016,80.00,8.18,12,3.59,243.00,2377.00,24800,20250214,-21.61,7000,20240909,177.71,24800,-21.61,20250214,14650,32.70,20250103,24800,-21.61,20250214,7000,177.71,20240909,4.22,N,083650,500,154 억,,724501,N,N,344,N,00,N +20250319,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19300,-50,5,-0.26,20845821710,1058882,95.46,19310,19980,19230,25150,13550,19350,19686.72,2.34,0,-88273,20490,19920,19330,18760,18170,20205,19045,155,5800,500,12380,10,1,30944375,5972,79.42,8.12,12,3.42,243.00,2377.00,24800,20250214,-22.18,7000,20240909,175.71,24800,-22.18,20250214,14650,31.74,20250103,24800,-22.18,20250214,7000,175.71,20240909,4.22,N,083650,500,154 억,,724501,N,N,537,N,00,N +20250319,140703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19410,60,2,0.31,19571295500,993028,89.52,19310,19980,19230,25150,13550,19350,19708.81,2.34,0,-89424,20490,19920,19330,18760,18170,20205,19045,155,5800,500,12380,10,1,30944375,6006,79.88,8.17,12,3.21,243.00,2377.00,24800,20250214,-21.73,7000,20240909,177.29,24800,-21.73,20250214,14650,32.49,20250103,24800,-21.73,20250214,7000,177.29,20240909,4.22,N,083650,500,154 억,,724501,N,N,537,N,00,N +20250319,130702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19440,90,2,0.47,18436268035,934588,84.25,19310,19980,19230,25150,13550,19350,19726.74,2.34,0,-77298,20490,19920,19330,18760,18170,20205,19045,155,5800,500,12380,10,1,30944375,6016,80.00,8.18,12,3.02,243.00,2377.00,24800,20250214,-21.61,7000,20240909,177.71,24800,-21.61,20250214,14650,32.70,20250103,24800,-21.61,20250214,7000,177.71,20240909,4.22,N,083650,500,154 억,,724501,N,N,537,N,00,N +20250319,120701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19440,90,2,0.47,17721035705,897767,80.93,19310,19980,19230,25150,13550,19350,19739.14,2.34,0,-71539,20490,19920,19330,18760,18170,20205,19045,155,5800,500,12380,10,1,30944375,6016,80.00,8.18,12,2.90,243.00,2377.00,24800,20250214,-21.61,7000,20240909,177.71,24800,-21.61,20250214,14650,32.70,20250103,24800,-21.61,20250214,7000,177.71,20240909,4.22,N,083650,500,154 억,,724501,N,N,537,N,00,N +20250319,110701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19570,220,2,1.14,16577208010,838993,75.63,19310,19980,19230,25150,13550,19350,19758.60,2.34,0,-62281,20490,19920,19330,18760,18170,20205,19045,155,5800,500,12380,10,1,30944375,6056,80.53,8.23,12,2.71,243.00,2377.00,24800,20250214,-21.09,7000,20240909,179.57,24800,-21.09,20250214,14650,33.58,20250103,24800,-21.09,20250214,7000,179.57,20240909,4.22,N,083650,500,154 억,,724501,N,N,537,N,00,N +20250319,100702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19630,280,2,1.45,14496759160,732724,66.05,19310,19980,19230,25150,13550,19350,19784.92,2.34,0,-61917,20490,19920,19330,18760,18170,20205,19045,155,5800,500,12380,10,1,30944375,6074,80.78,8.26,12,2.37,243.00,2377.00,24800,20250214,-20.85,7000,20240909,180.43,24800,-20.85,20250214,14650,33.99,20250103,24800,-20.85,20250214,7000,180.43,20240909,4.22,N,083650,500,154 억,,724501,N,N,537,N,00,N +20250319,090704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19600,250,2,1.29,1021573920,52570,4.74,19310,19640,19230,25150,13550,19350,19433.09,2.34,0,5886,20490,19920,19330,18760,18170,20205,19045,155,5800,500,12380,10,1,30944375,6065,80.66,8.25,12,0.17,243.00,2377.00,24800,20250214,-20.97,7000,20240909,180.00,24800,-20.97,20250214,14650,33.79,20250103,24800,-20.97,20250214,7000,180.00,20240909,4.22,N,083650,500,154 억,,724501,N,N,537,N,00,N 20250318,160658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19350,150,2,0.78,21187420095,1097692,59.78,19010,19900,18740,24950,13440,19200,19301.91,2.33,0,46737,21340,20270,19730,18660,18120,20000,18390,155,5750,500,12280,10,1,30944375,5988,79.63,8.14,12,3.55,243.00,2377.00,24800,20250214,-21.98,7000,20240909,176.43,24800,-21.98,20250214,14650,32.08,20250103,24800,-21.98,20250214,7000,176.43,20240909,4.40,N,083650,500,154 억,,721300,N,N,537,N,00,N 20250318,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19340,140,2,0.73,20413357160,1057699,57.60,19010,19900,18740,24950,13440,19200,19299.92,2.33,0,40951,21340,20270,19730,18660,18120,20000,18390,155,5750,500,12280,10,1,30944375,5985,79.59,8.14,12,3.42,243.00,2377.00,24800,20250214,-22.02,7000,20240909,176.29,24800,-22.02,20250214,14650,32.01,20250103,24800,-22.02,20250214,7000,176.29,20240909,4.40,N,083650,500,154 억,,721300,N,N,328,N,00,N 20250318,140700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19420,220,2,1.15,19266628065,998436,54.38,19010,19900,18740,24950,13440,19200,19296.95,2.33,0,29276,21340,20270,19730,18660,18120,20000,18390,155,5750,500,12280,10,1,30944375,6009,79.92,8.17,12,3.23,243.00,2377.00,24800,20250214,-21.69,7000,20240909,177.43,24800,-21.69,20250214,14650,32.56,20250103,24800,-21.69,20250214,7000,177.43,20240909,4.40,N,083650,500,154 억,,721300,N,N,328,N,00,N diff --git a/083660/price/prices-20250301.csv b/083660/price/prices-20250301.csv index d4d01868ee76..c8e5d40884f6 100644 --- a/083660/price/prices-20250301.csv +++ b/083660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,660,8,2,1.23,37101812,57007,75.11,655,666,645,847,457,652,650.82,0.25,0,1008,674,662,657,645,640,660,643,122,195,200,450,1,1,61247181,404,-6.73,2.37,12,0.09,-98.00,279.00,1380,20240510,-52.17,644,20250311,2.48,1089,-39.39,20250207,644,2.48,20250311,1380,-52.17,20240510,644,2.48,20250311,0.02,N,083660,200,122 억,,155127,N,N,0,N,00,N +20250319,150702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,657,5,2,0.77,33339654,51260,67.54,655,666,645,847,457,652,650.40,0.25,0,54,674,662,657,645,640,660,643,122,195,200,450,1,1,61247181,402,-6.70,2.35,12,0.08,-98.00,279.00,1380,20240510,-52.39,644,20250311,2.02,1089,-39.67,20250207,644,2.02,20250311,1380,-52.39,20240510,644,2.02,20250311,0.02,N,083660,200,122 억,,155127,N,N,0,N,00,N +20250319,140704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,662,10,2,1.53,32133273,49427,65.13,655,666,645,847,457,652,650.12,0.25,0,-67,674,662,657,645,640,660,643,122,195,200,450,1,1,61247181,405,-6.76,2.37,12,0.08,-98.00,279.00,1380,20240510,-52.03,644,20250311,2.80,1089,-39.21,20250207,644,2.80,20250311,1380,-52.03,20240510,644,2.80,20250311,0.02,N,083660,200,122 억,,155127,N,N,0,N,00,N +20250319,130702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,656,4,2,0.61,29461569,45387,59.80,655,660,645,847,457,652,649.12,0.25,0,1,674,662,657,645,640,660,643,122,195,200,450,1,1,61247181,402,-6.69,2.35,12,0.07,-98.00,279.00,1380,20240510,-52.46,644,20250311,1.86,1089,-39.76,20250207,644,1.86,20250311,1380,-52.46,20240510,644,1.86,20250311,0.02,N,083660,200,122 억,,155127,N,N,0,N,00,N +20250319,120702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,650,-2,5,-0.31,23047504,35554,46.85,655,660,645,847,457,652,648.24,0.25,0,-72,674,662,657,645,640,660,643,122,195,200,450,1,1,61247181,398,-6.63,2.33,12,0.06,-98.00,279.00,1380,20240510,-52.90,644,20250311,0.93,1089,-40.31,20250207,644,0.93,20250311,1380,-52.90,20240510,644,0.93,20250311,0.02,N,083660,200,122 억,,155127,N,N,0,N,00,N +20250319,110702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,649,-3,5,-0.46,16973596,26192,34.51,655,660,645,847,457,652,648.05,0.25,0,-122,674,662,657,645,640,660,643,122,195,200,450,1,1,61247181,397,-6.62,2.33,12,0.04,-98.00,279.00,1380,20240510,-52.97,644,20250311,0.78,1089,-40.40,20250207,644,0.78,20250311,1380,-52.97,20240510,644,0.78,20250311,0.02,N,083660,200,122 억,,155127,N,N,0,N,00,N +20250319,100702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,649,-3,5,-0.46,7440800,11482,15.13,655,660,645,847,457,652,648.04,0.25,0,-120,674,662,657,645,640,660,643,122,195,200,450,1,1,61247181,397,-6.62,2.33,12,0.02,-98.00,279.00,1380,20240510,-52.97,644,20250311,0.78,1089,-40.40,20250207,644,0.78,20250311,1380,-52.97,20240510,644,0.78,20250311,0.02,N,083660,200,122 억,,155127,N,N,0,N,00,N +20250319,090705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,659,7,2,1.07,140278,215,0.28,655,660,652,847,457,652,652.46,0.25,0,-3,674,662,657,645,640,660,643,122,195,200,450,1,1,61247181,404,-6.72,2.36,12,0.00,-98.00,279.00,1380,20240510,-52.25,644,20250311,2.33,1089,-39.49,20250207,644,2.33,20250311,1380,-52.25,20240510,644,2.33,20250311,0.02,N,083660,200,122 억,,155127,N,N,0,N,00,N 20250318,160658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,652,-6,5,-0.91,50074444,75779,119.09,652,669,652,855,461,658,660.80,0.21,0,8237,691,674,663,646,635,669,641,122,197,200,460,1,1,61247181,399,-6.65,2.34,12,0.12,-98.00,279.00,1380,20240510,-52.75,644,20250311,1.24,1089,-40.13,20250207,644,1.24,20250311,1380,-52.75,20240510,644,1.24,20250311,0.02,N,083660,200,122 억,,127090,N,N,0,N,00,N 20250318,150702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,658,0,3,0.00,45728416,69121,108.63,652,669,652,855,461,658,661.57,0.21,0,8449,691,674,663,646,635,669,641,122,197,200,460,1,1,61247181,403,-6.71,2.36,12,0.11,-98.00,279.00,1380,20240510,-52.32,644,20250311,2.17,1089,-39.58,20250207,644,2.17,20250311,1380,-52.32,20240510,644,2.17,20250311,0.02,N,083660,200,122 억,,127090,N,N,0,N,00,N 20250318,140700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,661,3,2,0.46,41390676,62497,98.22,652,669,652,855,461,658,662.28,0.21,0,8441,691,674,663,646,635,669,641,122,197,200,460,1,1,61247181,405,-6.74,2.37,12,0.10,-98.00,279.00,1380,20240510,-52.10,644,20250311,2.64,1089,-39.30,20250207,644,2.64,20250311,1380,-52.10,20240510,644,2.64,20250311,0.02,N,083660,200,122 억,,127090,N,N,0,N,00,N diff --git a/083790/price/prices-20250301.csv b/083790/price/prices-20250301.csv index 6c747498b714..0e0f9f953b8d 100644 --- a/083790/price/prices-20250301.csv +++ b/083790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,-80,5,-3.45,348627832,153718,77.92,2320,2345,2240,3015,1625,2320,2267.97,3.93,0,-6556,2430,2375,2340,2285,2250,2357,2267,384,695,500,1620,5,1,76894182,1722,-3.80,1.39,12,0.20,-589.00,1611.00,4385,20240318,-48.92,2015,20241018,11.17,2625,-14.67,20250226,2180,2.75,20250213,4105,-45.43,20240319,2015,11.17,20241018,0.02,N,083790,500,384 억,,3022809,N,N,0,N,00,N +20250319,150702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,-55,5,-2.37,301799137,132844,67.34,2320,2345,2245,3015,1625,2320,2271.83,3.93,0,-5491,2430,2375,2340,2285,2250,2357,2267,384,695,500,1620,5,1,76894182,1742,-3.85,1.41,12,0.17,-589.00,1611.00,4385,20240318,-48.35,2015,20241018,12.41,2625,-13.71,20250226,2180,3.90,20250213,4105,-44.82,20240319,2015,12.41,20241018,0.02,N,083790,500,384 억,,3022809,N,N,0,N,00,N +20250319,140704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-65,5,-2.80,284745727,125304,63.52,2320,2345,2245,3015,1625,2320,2272.44,3.93,0,-8328,2430,2375,2340,2285,2250,2357,2267,384,695,500,1620,5,1,76894182,1734,-3.83,1.40,12,0.16,-589.00,1611.00,4385,20240318,-48.57,2015,20241018,11.91,2625,-14.10,20250226,2180,3.44,20250213,4105,-45.07,20240319,2015,11.91,20241018,0.02,N,083790,500,384 억,,3022809,N,N,0,N,00,N +20250319,130702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-50,5,-2.16,207004860,90785,46.02,2320,2345,2250,3015,1625,2320,2280.17,3.93,0,-23042,2430,2375,2340,2285,2250,2357,2267,384,695,500,1620,5,1,76894182,1745,-3.85,1.41,12,0.12,-589.00,1611.00,4385,20240318,-48.23,2015,20241018,12.66,2625,-13.52,20250226,2180,4.13,20250213,4105,-44.70,20240319,2015,12.66,20241018,0.02,N,083790,500,384 억,,3022809,N,N,0,N,00,N +20250319,120702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-40,5,-1.72,194726940,85411,43.30,2320,2345,2250,3015,1625,2320,2279.88,3.93,0,-21970,2430,2375,2340,2285,2250,2357,2267,384,695,500,1620,5,1,76894182,1753,-3.87,1.42,12,0.11,-589.00,1611.00,4385,20240318,-48.00,2015,20241018,13.15,2625,-13.14,20250226,2180,4.59,20250213,4105,-44.46,20240319,2015,13.15,20241018,0.02,N,083790,500,384 억,,3022809,N,N,0,N,00,N +20250319,110702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,-55,5,-2.37,160683100,70494,35.74,2320,2345,2250,3015,1625,2320,2279.39,3.93,0,-23844,2430,2375,2340,2285,2250,2357,2267,384,695,500,1620,5,1,76894182,1742,-3.85,1.41,12,0.09,-589.00,1611.00,4385,20240318,-48.35,2015,20241018,12.41,2625,-13.71,20250226,2180,3.90,20250213,4105,-44.82,20240319,2015,12.41,20241018,0.02,N,083790,500,384 억,,3022809,N,N,0,N,00,N +20250319,100703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,-45,5,-1.94,96880350,42247,21.42,2320,2345,2265,3015,1625,2320,2293.19,3.93,0,-14758,2430,2375,2340,2285,2250,2357,2267,384,695,500,1620,5,1,76894182,1749,-3.86,1.41,12,0.05,-589.00,1611.00,4385,20240318,-48.12,2015,20241018,12.90,2625,-13.33,20250226,2180,4.36,20250213,4105,-44.58,20240319,2015,12.90,20241018,0.02,N,083790,500,384 억,,3022809,N,N,0,N,00,N +20250319,090705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,10,2,0.43,10001175,4315,2.19,2320,2345,2300,3015,1625,2320,2317.77,3.93,0,483,2430,2375,2340,2285,2250,2357,2267,384,695,500,1620,5,1,76894182,1792,-3.96,1.45,12,0.01,-589.00,1611.00,4385,20240318,-46.86,2015,20241018,15.63,2625,-11.24,20250226,2180,6.88,20250213,4105,-43.24,20240319,2015,15.63,20241018,0.02,N,083790,500,384 억,,3022809,N,N,0,N,00,N 20250318,160659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,10,2,0.43,450618873,192039,355.06,2335,2395,2305,3000,1620,2310,2346.50,3.82,0,51891,2380,2345,2320,2285,2260,2332,2272,384,690,500,1610,5,1,76894182,1784,-3.94,1.44,12,0.25,-589.00,1611.00,4385,20240318,-47.09,2015,20241018,15.14,2625,-11.62,20250226,2180,6.42,20250213,4385,-47.09,20240318,2015,15.14,20241018,0.02,N,083790,500,384 억,,2934705,N,N,0,N,00,N 20250318,150702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,15,2,0.65,435464718,185506,342.98,2335,2395,2305,3000,1620,2310,2347.44,3.82,0,52316,2380,2345,2320,2285,2260,2332,2272,384,690,500,1610,5,1,76894182,1788,-3.95,1.44,12,0.24,-589.00,1611.00,4385,20240318,-46.98,2015,20241018,15.38,2625,-11.43,20250226,2180,6.65,20250213,4385,-46.98,20240318,2015,15.38,20241018,0.02,N,083790,500,384 억,,2934705,N,N,0,N,00,N 20250318,140700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,0,3,0.00,374701288,159375,294.66,2335,2395,2305,3000,1620,2310,2351.07,3.82,0,55799,2380,2345,2320,2285,2260,2332,2272,384,690,500,1610,5,1,76894182,1776,-3.92,1.43,12,0.21,-589.00,1611.00,4385,20240318,-47.32,2015,20241018,14.64,2625,-12.00,20250226,2180,5.96,20250213,4385,-47.32,20240318,2015,14.64,20241018,0.02,N,083790,500,384 억,,2934705,N,N,0,N,00,N diff --git a/083930/price/prices-20250301.csv b/083930/price/prices-20250301.csv index afd61db6fc91..7cabc1114afb 100644 --- a/083930/price/prices-20250301.csv +++ b/083930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160701,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16200,-150,5,-0.92,1952186045,120906,107.91,16390,16400,16000,21250,11450,16350,16146.25,6.84,0,-4823,16910,16630,16410,16130,15910,16520,16020,80,4900,500,12090,10,1,14912798,2416,58.70,1.31,12,0.81,276.00,12348.00,21400,20240617,-24.30,10740,20241209,50.84,18380,-11.86,20250212,11820,37.06,20250103,21400,-24.30,20240617,10740,50.84,20241209,4.53,N,083930,500,79 억,,1020562,N,N,4,N,00,N +20250319,150702,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16130,-220,5,-1.35,1817451615,112572,100.47,16390,16400,16000,21250,11450,16350,16144.79,6.84,0,-1572,16910,16630,16410,16130,15910,16520,16020,80,4900,500,12090,10,1,14912798,2405,58.44,1.31,12,0.75,276.00,12348.00,21400,20240617,-24.63,10740,20241209,50.19,18380,-12.24,20250212,11820,36.46,20250103,21400,-24.63,20240617,10740,50.19,20241209,4.53,N,083930,500,79 억,,1020562,N,N,4,N,00,N +20250319,140704,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16120,-230,5,-1.41,1504896725,93190,83.17,16390,16400,16000,21250,11450,16350,16148.69,6.84,0,4068,16910,16630,16410,16130,15910,16520,16020,80,4900,500,12090,10,1,14912798,2404,58.41,1.31,12,0.62,276.00,12348.00,21400,20240617,-24.67,10740,20241209,50.09,18380,-12.30,20250212,11820,36.38,20250103,21400,-24.67,20240617,10740,50.09,20241209,4.53,N,083930,500,79 억,,1020562,N,N,4,N,00,N +20250319,130702,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16170,-180,5,-1.10,1365522165,84567,75.48,16390,16400,16000,21250,11450,16350,16147.22,6.84,0,5777,16910,16630,16410,16130,15910,16520,16020,80,4900,500,12090,10,1,14912798,2411,58.59,1.31,12,0.57,276.00,12348.00,21400,20240617,-24.44,10740,20241209,50.56,18380,-12.02,20250212,11820,36.80,20250103,21400,-24.44,20240617,10740,50.56,20241209,4.53,N,083930,500,79 억,,1020562,N,N,4,N,00,N +20250319,120702,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16120,-230,5,-1.41,1167298355,72291,64.52,16390,16400,16000,21250,11450,16350,16147.22,6.84,0,6088,16910,16630,16410,16130,15910,16520,16020,80,4900,500,12090,10,1,14912798,2404,58.41,1.31,12,0.48,276.00,12348.00,21400,20240617,-24.67,10740,20241209,50.09,18380,-12.30,20250212,11820,36.38,20250103,21400,-24.67,20240617,10740,50.09,20241209,4.53,N,083930,500,79 억,,1020562,N,N,4,N,00,N +20250319,110702,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16040,-310,5,-1.90,959233625,59379,53.00,16390,16400,16000,21250,11450,16350,16154.43,6.84,0,3071,16910,16630,16410,16130,15910,16520,16020,80,4900,500,12090,10,1,14912798,2392,58.12,1.30,12,0.40,276.00,12348.00,21400,20240617,-25.05,10740,20241209,49.35,18380,-12.73,20250212,11820,35.70,20250103,21400,-25.05,20240617,10740,49.35,20241209,4.53,N,083930,500,79 억,,1020562,N,N,4,N,00,N +20250319,100703,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16120,-230,5,-1.41,519957175,32012,28.57,16390,16400,16120,21250,11450,16350,16242.57,6.84,0,3524,16910,16630,16410,16130,15910,16520,16020,80,4900,500,12090,10,1,14912798,2404,58.41,1.31,12,0.21,276.00,12348.00,21400,20240617,-24.67,10740,20241209,50.09,18380,-12.30,20250212,11820,36.38,20250103,21400,-24.67,20240617,10740,50.09,20241209,4.53,N,083930,500,79 억,,1020562,N,N,4,N,00,N +20250319,090705,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16400,50,2,0.31,113013360,6900,6.16,16390,16400,16250,21250,11450,16350,16378.75,6.84,0,2487,16910,16630,16410,16130,15910,16520,16020,80,4900,500,12090,10,1,14912798,2446,59.42,1.33,12,0.05,276.00,12348.00,21400,20240617,-23.36,10740,20241209,52.70,18380,-10.77,20250212,11820,38.75,20250103,21400,-23.36,20240617,10740,52.70,20241209,4.53,N,083930,500,79 억,,1020562,N,N,4,N,00,N 20250318,160659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16350,-220,5,-1.33,1829527115,111832,48.46,16600,16690,16190,21500,11600,16570,16359.60,7.01,0,-25201,17116,16842,16496,16222,15876,16980,16360,80,4930,500,12260,10,1,14912798,2438,59.24,1.32,12,0.75,276.00,12348.00,21400,20240617,-23.60,10740,20241209,52.23,18380,-11.04,20250212,11820,38.32,20250103,21400,-23.60,20240617,10740,52.23,20241209,4.61,N,083930,500,79 억,,1045687,N,N,4,N,00,N 20250318,150702,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16270,-300,5,-1.81,1636547755,99988,43.32,16600,16690,16190,21500,11600,16570,16367.44,7.01,0,-20932,17116,16842,16496,16222,15876,16980,16360,80,4930,500,12260,10,1,14912798,2426,58.95,1.32,12,0.67,276.00,12348.00,21400,20240617,-23.97,10740,20241209,51.49,18380,-11.48,20250212,11820,37.65,20250103,21400,-23.97,20240617,10740,51.49,20241209,4.61,N,083930,500,79 억,,1045687,N,N,124,N,00,N 20250318,140700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16270,-300,5,-1.81,1574760065,96187,41.68,16600,16690,16190,21500,11600,16570,16371.86,7.01,0,-19772,17116,16842,16496,16222,15876,16980,16360,80,4930,500,12260,10,1,14912798,2426,58.95,1.32,12,0.64,276.00,12348.00,21400,20240617,-23.97,10740,20241209,51.49,18380,-11.48,20250212,11820,37.65,20250103,21400,-23.97,20240617,10740,51.49,20241209,4.61,N,083930,500,79 억,,1045687,N,N,124,N,00,N diff --git a/084010/price/prices-20250301.csv b/084010/price/prices-20250301.csv index 12903eaa2d3a..abdc71edae8a 100644 --- a/084010/price/prices-20250301.csv +++ b/084010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160701,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16040,-10,5,-0.06,424649340,26529,85.54,15940,16120,15940,20850,11240,16050,16006.99,4.93,0,-7798,16336,16192,16056,15912,15776,16125,15845,246,4800,1000,11870,10,1,23414397,3756,5.44,0.45,12,0.11,2948.00,35857.00,16800,20250120,-4.52,10360,20240805,54.83,16800,-4.52,20250120,14750,8.75,20250210,16800,-4.52,20250120,10360,54.83,20240805,0.54,N,084010,1000,246 억,,1153853,N,N,49,N,00,N +20250319,150703,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16000,-50,5,-0.31,407744860,25473,82.13,15940,16120,15940,20850,11240,16050,16006.94,4.93,0,-6966,16336,16192,16056,15912,15776,16125,15845,246,4800,1000,11870,10,1,23414397,3746,5.43,0.45,12,0.11,2948.00,35857.00,16800,20250120,-4.76,10360,20240805,54.44,16800,-4.76,20250120,14750,8.47,20250210,16800,-4.76,20250120,10360,54.44,20240805,0.54,N,084010,1000,246 억,,1153853,N,N,45,N,00,N +20250319,140704,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15980,-70,5,-0.44,383518870,23958,77.25,15940,16120,15940,20850,11240,16050,16007.97,4.93,0,-6214,16336,16192,16056,15912,15776,16125,15845,246,4800,1000,11870,10,1,23414397,3742,5.42,0.45,12,0.10,2948.00,35857.00,16800,20250120,-4.88,10360,20240805,54.25,16800,-4.88,20250120,14750,8.34,20250210,16800,-4.88,20250120,10360,54.25,20240805,0.54,N,084010,1000,246 억,,1153853,N,N,45,N,00,N +20250319,130703,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15980,-70,5,-0.44,294292630,18384,59.27,15940,16120,15940,20850,11240,16050,16008.08,4.93,0,-5309,16336,16192,16056,15912,15776,16125,15845,246,4800,1000,11870,10,1,23414397,3742,5.42,0.45,12,0.08,2948.00,35857.00,16800,20250120,-4.88,10360,20240805,54.25,16800,-4.88,20250120,14750,8.34,20250210,16800,-4.88,20250120,10360,54.25,20240805,0.54,N,084010,1000,246 억,,1153853,N,N,45,N,00,N +20250319,120703,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15950,-100,5,-0.62,239103830,14934,48.15,15940,16120,15940,20850,11240,16050,16010.70,4.93,0,-4401,16336,16192,16056,15912,15776,16125,15845,246,4800,1000,11870,10,1,23414397,3735,5.41,0.44,12,0.06,2948.00,35857.00,16800,20250120,-5.06,10360,20240805,53.96,16800,-5.06,20250120,14750,8.14,20250210,16800,-5.06,20250120,10360,53.96,20240805,0.54,N,084010,1000,246 억,,1153853,N,N,45,N,00,N +20250319,110703,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15990,-60,5,-0.37,221068790,13804,44.51,15940,16120,15940,20850,11240,16050,16014.84,4.93,0,-4222,16336,16192,16056,15912,15776,16125,15845,246,4800,1000,11870,10,1,23414397,3744,5.42,0.45,12,0.06,2948.00,35857.00,16800,20250120,-4.82,10360,20240805,54.34,16800,-4.82,20250120,14750,8.41,20250210,16800,-4.82,20250120,10360,54.34,20240805,0.54,N,084010,1000,246 억,,1153853,N,N,45,N,00,N +20250319,100703,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15990,-60,5,-0.37,122208410,7627,24.59,15940,16120,15940,20850,11240,16050,16023.13,4.93,0,-2532,16336,16192,16056,15912,15776,16125,15845,246,4800,1000,11870,10,1,23414397,3744,5.42,0.45,12,0.03,2948.00,35857.00,16800,20250120,-4.82,10360,20240805,54.34,16800,-4.82,20250120,14750,8.41,20250210,16800,-4.82,20250120,10360,54.34,20240805,0.54,N,084010,1000,246 억,,1153853,N,N,45,N,00,N +20250319,090705,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16080,30,2,0.19,335030,21,0.07,15940,16080,15940,20850,11240,16050,15953.81,4.93,0,-20,16336,16192,16056,15912,15776,16125,15845,246,4800,1000,11870,10,1,23414397,3765,5.45,0.45,12,0.00,2948.00,35857.00,16800,20250120,-4.29,10360,20240805,55.21,16800,-4.29,20250120,14750,9.02,20250210,16800,-4.29,20250120,10360,55.21,20240805,0.54,N,084010,1000,246 억,,1153853,N,N,45,N,00,N 20250318,160659,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16050,-90,5,-0.56,392209755,24477,55.97,16140,16200,15920,20950,11300,16140,16023.60,4.95,0,-6315,16286,16212,16126,16052,15966,16170,16010,246,4810,1000,11940,10,1,23414397,3758,5.44,0.45,12,0.10,2948.00,35857.00,16800,20250120,-4.46,10360,20240805,54.92,16800,-4.46,20250120,14750,8.81,20250210,16800,-4.46,20250120,10360,54.92,20240805,0.54,N,084010,1000,246 억,,1158620,N,N,45,N,00,N 20250318,150703,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15990,-150,5,-0.93,375911280,23460,53.64,16140,16200,15920,20950,11300,16140,16023.50,4.95,0,-5507,16286,16212,16126,16052,15966,16170,16010,246,4810,1000,11940,10,1,23414397,3744,5.42,0.45,12,0.10,2948.00,35857.00,16800,20250120,-4.82,10360,20240805,54.34,16800,-4.82,20250120,14750,8.41,20250210,16800,-4.82,20250120,10360,54.34,20240805,0.54,N,084010,1000,246 억,,1158620,N,N,79,N,00,N 20250318,140701,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16030,-110,5,-0.68,338278830,21110,48.27,16140,16200,15920,20950,11300,16140,16024.58,4.95,0,-3878,16286,16212,16126,16052,15966,16170,16010,246,4810,1000,11940,10,1,23414397,3753,5.44,0.45,12,0.09,2948.00,35857.00,16800,20250120,-4.58,10360,20240805,54.73,16800,-4.58,20250120,14750,8.68,20250210,16800,-4.58,20250120,10360,54.73,20240805,0.54,N,084010,1000,246 억,,1158620,N,N,79,N,00,N diff --git a/084110/price/prices-20250301.csv b/084110/price/prices-20250301.csv index d6c0692bd0e9..a13c7bf381f4 100644 --- a/084110/price/prices-20250301.csv +++ b/084110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,42900,-1300,5,-2.94,2485265500,57222,42.41,44200,44400,42900,57400,30950,44200,43432.36,8.24,0,5894,49833,47016,45433,42616,41033,46225,41825,63,13200,500,30050,50,1,12636820,5421,14.11,1.05,12,0.45,3041.00,40937.00,49450,20250312,-13.25,20200,20240419,112.38,49450,-13.25,20250312,31500,36.19,20250307,49450,-13.25,20250312,20200,112.38,20240419,4.10,N,084110,500,63 억,,1041258,N,N,219,N,00,N +20250319,150703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43050,-1150,5,-2.60,2308459800,53103,39.35,44200,44400,42900,57400,30950,44200,43471.29,8.24,0,5766,49833,47016,45433,42616,41033,46225,41825,63,13200,500,30050,50,1,12636820,5440,14.16,1.05,12,0.42,3041.00,40937.00,49450,20250312,-12.94,20200,20240419,113.12,49450,-12.94,20250312,31500,36.67,20250307,49450,-12.94,20250312,20200,113.12,20240419,4.10,N,084110,500,63 억,,1041258,N,N,321,N,00,N +20250319,140705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43150,-1050,5,-2.38,1633776000,37435,27.74,44200,44400,43150,57400,30950,44200,43642.93,8.24,0,4128,49833,47016,45433,42616,41033,46225,41825,63,13200,500,30050,50,1,12636820,5453,14.19,1.05,12,0.30,3041.00,40937.00,49450,20250312,-12.74,20200,20240419,113.61,49450,-12.74,20250312,31500,36.98,20250307,49450,-12.74,20250312,20200,113.61,20240419,4.10,N,084110,500,63 억,,1041258,N,N,321,N,00,N +20250319,130703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43350,-850,5,-1.92,1253361425,28636,21.22,44200,44400,43300,57400,30950,44200,43768.66,8.24,0,3134,49833,47016,45433,42616,41033,46225,41825,63,13200,500,30050,50,1,12636820,5478,14.26,1.06,12,0.23,3041.00,40937.00,49450,20250312,-12.34,20200,20240419,114.60,49450,-12.34,20250312,31500,37.62,20250307,49450,-12.34,20250312,20200,114.60,20240419,4.10,N,084110,500,63 억,,1041258,N,N,321,N,00,N +20250319,120703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44000,-200,5,-0.45,978552150,22315,16.54,44200,44400,43500,57400,30950,44200,43851.69,8.24,0,2019,49833,47016,45433,42616,41033,46225,41825,63,13200,500,30050,50,1,12636820,5560,14.47,1.07,12,0.18,3041.00,40937.00,49450,20250312,-11.02,20200,20240419,117.82,49450,-11.02,20250312,31500,39.68,20250307,49450,-11.02,20250312,20200,117.82,20240419,4.10,N,084110,500,63 억,,1041258,N,N,321,N,00,N +20250319,110703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43950,-250,5,-0.57,811102300,18498,13.71,44200,44400,43500,57400,30950,44200,43848.01,8.24,0,1629,49833,47016,45433,42616,41033,46225,41825,63,13200,500,30050,50,1,12636820,5554,14.45,1.07,12,0.15,3041.00,40937.00,49450,20250312,-11.12,20200,20240419,117.57,49450,-11.12,20250312,31500,39.52,20250307,49450,-11.12,20250312,20200,117.57,20240419,4.10,N,084110,500,63 억,,1041258,N,N,321,N,00,N +20250319,100704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43850,-350,5,-0.79,627200550,14291,10.59,44200,44400,43500,57400,30950,44200,43887.69,8.24,0,372,49833,47016,45433,42616,41033,46225,41825,63,13200,500,30050,50,1,12636820,5541,14.42,1.07,12,0.11,3041.00,40937.00,49450,20250312,-11.32,20200,20240419,117.08,49450,-11.32,20250312,31500,39.21,20250307,49450,-11.32,20250312,20200,117.08,20240419,4.10,N,084110,500,63 억,,1041258,N,N,321,N,00,N +20250319,090706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44150,-50,5,-0.11,110676900,2507,1.86,44200,44350,43800,57400,30950,44200,44147.04,8.24,0,-667,49833,47016,45433,42616,41033,46225,41825,63,13200,500,30050,50,1,12636820,5579,14.52,1.08,12,0.02,3041.00,40937.00,49450,20250312,-10.72,20200,20240419,118.56,49450,-10.72,20250312,31500,40.16,20250307,49450,-10.72,20250312,20200,118.56,20240419,4.10,N,084110,500,63 억,,1041258,N,N,321,N,00,N 20250318,160700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44200,-3250,5,-6.85,6090723675,134213,53.01,47150,48250,43850,61600,33250,47450,45381.06,8.52,0,-27503,51150,49300,46000,44150,40850,50225,45075,63,14150,500,32260,50,1,12636820,5585,14.53,1.08,12,1.06,3041.00,40937.00,49450,20250312,-10.62,20200,20240419,118.81,49450,-10.62,20250312,31500,40.32,20250307,49450,-10.62,20250312,20200,118.81,20240419,4.14,N,084110,500,63 억,,1076614,N,N,321,N,00,N 20250318,150703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44350,-3100,5,-6.53,5756732375,126660,50.03,47150,48250,43850,61600,33250,47450,45449.96,8.52,0,-27877,51150,49300,46000,44150,40850,50225,45075,63,14150,500,32260,50,1,12636820,5604,14.58,1.08,12,1.00,3041.00,40937.00,49450,20250312,-10.31,20200,20240419,119.55,49450,-10.31,20250312,31500,40.79,20250307,49450,-10.31,20250312,20200,119.55,20240419,4.14,N,084110,500,63 억,,1076614,N,N,244,N,00,N 20250318,140701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44875,-2575,5,-5.43,4660186875,101903,40.25,47150,48250,44450,61600,33250,47450,45731.26,8.52,0,-27388,51150,49300,46000,44150,40850,50225,45075,63,14150,500,32260,50,1,12636820,5671,14.76,1.10,12,0.81,3041.00,40937.00,49450,20250312,-9.25,20200,20240419,122.15,49450,-9.25,20250312,31500,42.46,20250307,49450,-9.25,20250312,20200,122.15,20240419,4.14,N,084110,500,63 억,,1076614,N,N,244,N,00,N diff --git a/084180/price/prices-20250301.csv b/084180/price/prices-20250301.csv index 1faa4209928e..461043934632 100644 --- a/084180/price/prices-20250301.csv +++ b/084180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,-30,5,-0.56,152778140,28688,76.88,5420,5420,5240,6980,3760,5370,5325.51,1.56,0,-5587,5583,5476,5393,5286,5203,5435,5245,897,1610,5000,3320,10,1,17947011,958,-6.87,0.81,12,0.16,-777.00,6556.00,7800,20241021,-31.54,4700,20240805,13.62,6490,-17.72,20250211,5120,4.30,20250228,6490,-17.72,20250211,470,1036.17,20240805,0.01,N,084180,5000,897 억,,280303,N,N,0,N,00,N +20250319,150703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,-50,5,-0.93,133075070,24992,66.98,5420,5420,5240,6980,3760,5370,5324.71,1.56,0,-4406,5583,5476,5393,5286,5203,5435,5245,897,1610,5000,3320,10,1,17947011,955,-6.85,0.81,12,0.14,-777.00,6556.00,7800,20241021,-31.79,4700,20240805,13.19,6490,-18.03,20250211,5120,3.91,20250228,6490,-18.03,20250211,470,1031.91,20240805,0.01,N,084180,5000,897 억,,280303,N,N,0,N,00,N +20250319,140705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,-120,5,-2.23,105428240,19754,52.94,5420,5420,5250,6980,3760,5370,5337.06,1.56,0,-5058,5583,5476,5393,5286,5203,5435,5245,897,1610,5000,3320,10,1,17947011,942,-6.76,0.80,12,0.11,-777.00,6556.00,7800,20241021,-32.69,4700,20240805,11.70,6490,-19.11,20250211,5120,2.54,20250228,6490,-19.11,20250211,470,1017.02,20240805,0.01,N,084180,5000,897 억,,280303,N,N,0,N,00,N +20250319,130703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-20,5,-0.37,60087790,11215,30.06,5420,5420,5320,6980,3760,5370,5357.81,1.56,0,-5073,5583,5476,5393,5286,5203,5435,5245,897,1610,5000,3320,10,1,17947011,960,-6.89,0.82,12,0.06,-777.00,6556.00,7800,20241021,-31.41,4700,20240805,13.83,6490,-17.57,20250211,5120,4.49,20250228,6490,-17.57,20250211,470,1038.30,20240805,0.01,N,084180,5000,897 억,,280303,N,N,0,N,00,N +20250319,120703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-20,5,-0.37,50783230,9478,25.40,5420,5420,5320,6980,3760,5370,5358.01,1.56,0,-4154,5583,5476,5393,5286,5203,5435,5245,897,1610,5000,3320,10,1,17947011,960,-6.89,0.82,12,0.05,-777.00,6556.00,7800,20241021,-31.41,4700,20240805,13.83,6490,-17.57,20250211,5120,4.49,20250228,6490,-17.57,20250211,470,1038.30,20240805,0.01,N,084180,5000,897 억,,280303,N,N,0,N,00,N +20250319,110703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,-10,5,-0.19,46191860,8620,23.10,5420,5420,5320,6980,3760,5370,5358.68,1.56,0,-3846,5583,5476,5393,5286,5203,5435,5245,897,1610,5000,3320,10,1,17947011,962,-6.90,0.82,12,0.05,-777.00,6556.00,7800,20241021,-31.28,4700,20240805,14.04,6490,-17.41,20250211,5120,4.69,20250228,6490,-17.41,20250211,470,1040.43,20240805,0.01,N,084180,5000,897 억,,280303,N,N,0,N,00,N +20250319,100704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,20,2,0.37,15473310,2872,7.70,5420,5420,5350,6980,3760,5370,5387.64,1.56,0,-847,5583,5476,5393,5286,5203,5435,5245,897,1610,5000,3320,10,1,17947011,967,-6.94,0.82,12,0.02,-777.00,6556.00,7800,20241021,-30.90,4700,20240805,14.68,6490,-16.95,20250211,5120,5.27,20250228,6490,-16.95,20250211,470,1046.81,20240805,0.01,N,084180,5000,897 억,,280303,N,N,0,N,00,N +20250319,090706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,-10,5,-0.19,3320970,618,1.66,5420,5420,5350,6980,3760,5370,5373.74,1.56,0,-336,5583,5476,5393,5286,5203,5435,5245,897,1610,5000,3320,10,1,17947011,962,-6.90,0.82,12,0.00,-777.00,6556.00,7800,20241021,-31.28,4700,20240805,14.04,6490,-17.41,20250211,5120,4.69,20250228,6490,-17.41,20250211,470,1040.43,20240805,0.01,N,084180,5000,897 억,,280303,N,N,0,N,00,N 20250318,160700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,-40,5,-0.74,200079420,37314,137.11,5500,5500,5310,7030,3790,5410,5362.05,1.55,0,-1710,5550,5480,5420,5350,5290,5450,5320,897,1620,5000,3350,10,1,17947011,964,-6.91,0.82,12,0.21,-777.00,6556.00,7800,20241021,-31.15,4700,20240805,14.26,6490,-17.26,20250211,5120,4.88,20250228,6490,-17.26,20250211,470,1042.55,20240805,0.02,N,084180,5000,897 억,,278779,N,N,0,N,00,N 20250318,150703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-60,5,-1.11,192309840,35860,131.77,5500,5500,5310,7030,3790,5410,5362.80,1.55,0,-633,5550,5480,5420,5350,5290,5450,5320,897,1620,5000,3350,10,1,17947011,960,-6.89,0.82,12,0.20,-777.00,6556.00,7800,20241021,-31.41,4700,20240805,13.83,6490,-17.57,20250211,5120,4.49,20250228,6490,-17.57,20250211,470,1038.30,20240805,0.02,N,084180,5000,897 억,,278779,N,N,0,N,00,N 20250318,140701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,-70,5,-1.29,173892330,32410,119.09,5500,5500,5310,7030,3790,5410,5365.39,1.55,0,134,5550,5480,5420,5350,5290,5450,5320,897,1620,5000,3350,10,1,17947011,958,-6.87,0.81,12,0.18,-777.00,6556.00,7800,20241021,-31.54,4700,20240805,13.62,6490,-17.72,20250211,5120,4.30,20250228,6490,-17.72,20250211,470,1036.17,20240805,0.02,N,084180,5000,897 억,,278779,N,N,0,N,00,N diff --git a/084370/price/prices-20250301.csv b/084370/price/prices-20250301.csv index a4417f4ff06a..f8c5698446f7 100644 --- a/084370/price/prices-20250301.csv +++ b/084370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43200,1200,2,2.86,4719617750,109158,109.56,42000,43850,41700,54600,29400,42000,43236.58,30.36,0,-27593,44566,43282,42566,41282,40566,42925,40925,115,12600,500,29400,50,1,22916042,9900,40.53,2.77,12,0.48,1066.00,15612.00,60000,20240528,-28.00,30300,20241220,42.57,49450,-12.64,20250219,30550,41.41,20250103,60000,-28.00,20240528,30300,42.57,20241220,0.83,N,084370,500,114 억,,6957970,N,N,334,N,00,N +20250319,150703,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43300,1300,2,3.10,4432560825,102516,102.89,42000,43850,41700,54600,29400,42000,43237.75,30.36,0,-29414,44566,43282,42566,41282,40566,42925,40925,115,12600,500,29400,50,1,22916042,9923,40.62,2.77,12,0.45,1066.00,15612.00,60000,20240528,-27.83,30300,20241220,42.90,49450,-12.44,20250219,30550,41.73,20250103,60000,-27.83,20240528,30300,42.90,20241220,0.83,N,084370,500,114 억,,6957970,N,N,852,N,00,N +20250319,140705,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43000,1000,2,2.38,3840969475,88823,89.15,42000,43850,41700,54600,29400,42000,43242.96,30.36,0,-25108,44566,43282,42566,41282,40566,42925,40925,115,12600,500,29400,50,1,22916042,9854,40.34,2.75,12,0.39,1066.00,15612.00,60000,20240528,-28.33,30300,20241220,41.91,49450,-13.04,20250219,30550,40.75,20250103,60000,-28.33,20240528,30300,41.91,20241220,0.83,N,084370,500,114 억,,6957970,N,N,852,N,00,N +20250319,130704,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43500,1500,2,3.57,3302554425,76392,76.67,42000,43850,41700,54600,29400,42000,43231.68,30.36,0,-19949,44566,43282,42566,41282,40566,42925,40925,115,12600,500,29400,50,1,22916042,9968,40.81,2.79,12,0.33,1066.00,15612.00,60000,20240528,-27.50,30300,20241220,43.56,49450,-12.03,20250219,30550,42.39,20250103,60000,-27.50,20240528,30300,43.56,20241220,0.83,N,084370,500,114 억,,6957970,N,N,852,N,00,N +20250319,120703,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43400,1400,2,3.33,2900870700,67157,67.40,42000,43850,41700,54600,29400,42000,43195.36,30.36,0,-13896,44566,43282,42566,41282,40566,42925,40925,115,12600,500,29400,50,1,22916042,9946,40.71,2.78,12,0.29,1066.00,15612.00,60000,20240528,-27.67,30300,20241220,43.23,49450,-12.23,20250219,30550,42.06,20250103,60000,-27.67,20240528,30300,43.23,20241220,0.83,N,084370,500,114 억,,6957970,N,N,852,N,00,N +20250319,110703,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43300,1300,2,3.10,2450270150,56752,56.96,42000,43850,41700,54600,29400,42000,43175.04,30.36,0,-10105,44566,43282,42566,41282,40566,42925,40925,115,12600,500,29400,50,1,22916042,9923,40.62,2.77,12,0.25,1066.00,15612.00,60000,20240528,-27.83,30300,20241220,42.90,49450,-12.44,20250219,30550,41.73,20250103,60000,-27.83,20240528,30300,42.90,20241220,0.83,N,084370,500,114 억,,6957970,N,N,852,N,00,N +20250319,100704,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43300,1300,2,3.10,1198074650,28014,28.12,42000,43450,41700,54600,29400,42000,42767.00,30.36,0,-3010,44566,43282,42566,41282,40566,42925,40925,115,12600,500,29400,50,1,22916042,9923,40.62,2.77,12,0.12,1066.00,15612.00,60000,20240528,-27.83,30300,20241220,42.90,49450,-12.44,20250219,30550,41.73,20250103,60000,-27.83,20240528,30300,42.90,20241220,0.83,N,084370,500,114 억,,6957970,N,N,852,N,00,N +20250319,090707,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41950,-50,5,-0.12,125503250,2982,2.99,42000,42400,41700,54600,29400,42000,42086.94,30.36,0,-1548,44566,43282,42566,41282,40566,42925,40925,115,12600,500,29400,50,1,22916042,9613,39.35,2.69,12,0.01,1066.00,15612.00,60000,20240528,-30.08,30300,20241220,38.45,49450,-15.17,20250219,30550,37.32,20250103,60000,-30.08,20240528,30300,38.45,20241220,0.83,N,084370,500,114 억,,6957970,N,N,852,N,00,N 20250318,160700,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42000,-950,5,-2.21,4226731025,99636,73.47,43300,43850,41850,55800,30100,42950,42421.89,30.38,0,-5166,44916,43932,43366,42382,41816,43650,42100,115,12850,500,30060,50,1,22916042,9625,39.40,2.69,12,0.43,1066.00,15612.00,60000,20240528,-30.00,30300,20241220,38.61,49450,-15.07,20250219,30550,37.48,20250103,60000,-30.00,20240528,30300,38.61,20241220,0.84,N,084370,500,114 억,,6962884,N,N,852,N,00,N 20250318,150704,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42200,-750,5,-1.75,3715445975,87469,64.50,43300,43850,41850,55800,30100,42950,42477.29,30.38,0,-4360,44916,43932,43366,42382,41816,43650,42100,115,12850,500,30060,50,1,22916042,9671,39.59,2.70,12,0.38,1066.00,15612.00,60000,20240528,-29.67,30300,20241220,39.27,49450,-14.66,20250219,30550,38.13,20250103,60000,-29.67,20240528,30300,39.27,20241220,0.84,N,084370,500,114 억,,6962884,N,N,379,N,00,N 20250318,140702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41950,-1000,5,-2.33,3252152375,76451,56.37,43300,43850,41850,55800,30100,42950,42539.04,30.38,0,-6496,44916,43932,43366,42382,41816,43650,42100,115,12850,500,30060,50,1,22916042,9613,39.35,2.69,12,0.33,1066.00,15612.00,60000,20240528,-30.08,30300,20241220,38.45,49450,-15.17,20250219,30550,37.32,20250103,60000,-30.08,20240528,30300,38.45,20241220,0.84,N,084370,500,114 억,,6962884,N,N,379,N,00,N diff --git a/084440/price/prices-20250301.csv b/084440/price/prices-20250301.csv index 42a567fc6fc3..53ccab02eb68 100644 --- a/084440/price/prices-20250301.csv +++ b/084440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1115,13,2,1.18,42956726,39224,70.33,1090,1143,1077,1432,772,1102,1095.16,0.00,0,-5300,1131,1116,1105,1090,1079,1111,1085,20,330,100,680,1,1,19712800,220,-7.85,3.52,09,0.20,-142.00,317.00,1650,20241217,-32.42,728,20241115,53.16,1192,-6.46,20250204,942,18.37,20250123,1650,-32.42,20241217,728,53.16,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250319,150704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1091,-11,5,-1.00,30602698,27994,50.19,1090,1143,1077,1432,772,1102,1093.19,0.00,0,-5110,1131,1116,1105,1090,1079,1111,1085,20,330,100,680,1,1,19712800,215,-7.68,3.44,09,0.14,-142.00,317.00,1650,20241217,-33.88,728,20241115,49.86,1192,-8.47,20250204,942,15.82,20250123,1650,-33.88,20241217,728,49.86,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250319,140706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1091,-11,5,-1.00,25790116,23571,42.26,1090,1143,1077,1432,772,1102,1094.15,0.00,0,-5110,1131,1116,1105,1090,1079,1111,1085,20,330,100,680,1,1,19712800,215,-7.68,3.44,09,0.12,-142.00,317.00,1650,20241217,-33.88,728,20241115,49.86,1192,-8.47,20250204,942,15.82,20250123,1650,-33.88,20241217,728,49.86,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250319,130704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1091,-11,5,-1.00,24599202,22473,40.29,1090,1143,1080,1432,772,1102,1094.61,0.00,0,-4793,1131,1116,1105,1090,1079,1111,1085,20,330,100,680,1,1,19712800,215,-7.68,3.44,09,0.11,-142.00,317.00,1650,20241217,-33.88,728,20241115,49.86,1192,-8.47,20250204,942,15.82,20250123,1650,-33.88,20241217,728,49.86,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250319,120704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1092,-10,5,-0.91,21745677,19847,35.58,1090,1143,1080,1432,772,1102,1095.67,0.00,0,-4613,1131,1116,1105,1090,1079,1111,1085,20,330,100,680,1,1,19712800,215,-7.69,3.44,09,0.10,-142.00,317.00,1650,20241217,-33.82,728,20241115,50.00,1192,-8.39,20250204,942,15.92,20250123,1650,-33.82,20241217,728,50.00,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250319,110704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1093,-9,5,-0.82,18924879,17254,30.94,1090,1143,1080,1432,772,1102,1096.84,0.00,0,-3023,1131,1116,1105,1090,1079,1111,1085,20,330,100,680,1,1,19712800,215,-7.70,3.45,09,0.09,-142.00,317.00,1650,20241217,-33.76,728,20241115,50.14,1192,-8.31,20250204,942,16.03,20250123,1650,-33.76,20241217,728,50.14,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250319,100704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1095,-7,5,-0.64,17458025,15901,28.51,1090,1143,1080,1432,772,1102,1097.92,0.00,0,-3057,1131,1116,1105,1090,1079,1111,1085,20,330,100,680,1,1,19712800,216,-7.71,3.45,09,0.08,-142.00,317.00,1650,20241217,-33.64,728,20241115,50.41,1192,-8.14,20250204,942,16.24,20250123,1650,-33.64,20241217,728,50.41,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250319,090707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1086,-16,5,-1.45,1812561,1663,2.98,1090,1101,1086,1432,772,1102,1089.93,0.00,0,611,1131,1116,1105,1090,1079,1111,1085,20,330,100,680,1,1,19712800,214,-7.65,3.43,09,0.01,-142.00,317.00,1650,20241217,-34.18,728,20241115,49.18,1192,-8.89,20250204,942,15.29,20250123,1650,-34.18,20241217,728,49.18,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250318,160700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1102,-14,5,-1.25,61788292,55775,102.58,1115,1120,1094,1450,782,1116,1107.81,0.00,0,-5087,1156,1135,1095,1074,1034,1146,1085,20,334,100,690,1,1,19712800,217,-7.76,3.48,09,0.28,-142.00,317.00,1650,20241217,-33.21,728,20241115,51.37,1192,-7.55,20250204,942,16.99,20250123,1650,-33.21,20241217,728,51.37,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250318,150704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1098,-18,5,-1.61,60841971,54920,101.00,1115,1120,1094,1450,782,1116,1107.83,0.00,0,-4761,1156,1135,1095,1074,1034,1146,1085,20,334,100,690,1,1,19712800,216,-7.73,3.46,09,0.28,-142.00,317.00,1650,20241217,-33.45,728,20241115,50.82,1192,-7.89,20250204,942,16.56,20250123,1650,-33.45,20241217,728,50.82,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250318,140702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1107,-9,5,-0.81,58424049,52734,96.98,1115,1120,1094,1450,782,1116,1107.90,0.00,0,-4001,1156,1135,1095,1074,1034,1146,1085,20,334,100,690,1,1,19712800,218,-7.80,3.49,09,0.27,-142.00,317.00,1650,20241217,-32.91,728,20241115,52.06,1192,-7.13,20250204,942,17.52,20250123,1650,-32.91,20241217,728,52.06,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N diff --git a/084650/price/prices-20250301.csv b/084650/price/prices-20250301.csv index 38d4d80cb633..75535d84efc2 100644 --- a/084650/price/prices-20250301.csv +++ b/084650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160703,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2380,-5,5,-0.21,979393165,411603,112.25,2385,2405,2360,3100,1670,2385,2379.46,2.06,0,-10936,2431,2407,2391,2367,2351,2420,2380,372,715,500,1470,5,1,74239990,1767,-37.78,0.78,12,0.55,-63.00,3068.00,5420,20240819,-56.09,2085,20240618,14.15,3915,-39.21,20250109,2360,0.85,20250319,5420,-56.09,20240819,2085,14.15,20240618,7.52,N,084650,500,371 억,,1530528,N,N,19,N,00,N +20250319,150704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2375,-10,5,-0.42,884501640,371678,101.36,2385,2405,2360,3100,1670,2385,2379.75,2.06,0,-18867,2431,2407,2391,2367,2351,2420,2380,372,715,500,1470,5,1,74239990,1763,-37.70,0.77,12,0.50,-63.00,3068.00,5420,20240819,-56.18,2085,20240618,13.91,3915,-39.34,20250109,2360,0.64,20250319,5420,-56.18,20240819,2085,13.91,20240618,7.52,N,084650,500,371 억,,1530528,N,N,695,N,00,N +20250319,140706,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2385,0,3,0.00,717594742,301504,82.22,2385,2405,2360,3100,1670,2385,2380.05,2.06,0,-14480,2431,2407,2391,2367,2351,2420,2380,372,715,500,1470,5,1,74239990,1771,-37.86,0.78,12,0.41,-63.00,3068.00,5420,20240819,-56.00,2085,20240618,14.39,3915,-39.08,20250109,2360,1.06,20250319,5420,-56.00,20240819,2085,14.39,20240618,7.52,N,084650,500,371 억,,1530528,N,N,695,N,00,N +20250319,130704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2387,2,2,0.08,631118647,265270,72.34,2385,2405,2360,3100,1670,2385,2379.16,2.06,0,-20447,2431,2407,2391,2367,2351,2420,2380,372,715,500,1470,5,1,74239990,1772,-37.89,0.78,12,0.36,-63.00,3068.00,5420,20240819,-55.96,2085,20240618,14.48,3915,-39.03,20250109,2360,1.14,20250319,5420,-55.96,20240819,2085,14.48,20240618,7.52,N,084650,500,371 억,,1530528,N,N,695,N,00,N +20250319,120704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2385,0,3,0.00,571688779,240389,65.56,2385,2405,2360,3100,1670,2385,2378.18,2.06,0,-37259,2431,2407,2391,2367,2351,2420,2380,372,715,500,1470,5,1,74239990,1771,-37.86,0.78,12,0.32,-63.00,3068.00,5420,20240819,-56.00,2085,20240618,14.39,3915,-39.08,20250109,2360,1.06,20250319,5420,-56.00,20240819,2085,14.39,20240618,7.52,N,084650,500,371 억,,1530528,N,N,695,N,00,N +20250319,110704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2395,10,2,0.42,473840059,199379,54.37,2385,2405,2360,3100,1670,2385,2376.58,2.06,0,-58590,2431,2407,2391,2367,2351,2420,2380,372,715,500,1470,5,1,74239990,1778,-38.02,0.78,12,0.27,-63.00,3068.00,5420,20240819,-55.81,2085,20240618,14.87,3915,-38.83,20250109,2360,1.48,20250319,5420,-55.81,20240819,2085,14.87,20240618,7.52,N,084650,500,371 억,,1530528,N,N,695,N,00,N +20250319,100705,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2380,-5,5,-0.21,358354807,150878,41.15,2385,2405,2360,3100,1670,2385,2375.13,2.06,0,-41747,2431,2407,2391,2367,2351,2420,2380,372,715,500,1470,5,1,74239990,1767,-37.78,0.78,12,0.20,-63.00,3068.00,5420,20240819,-56.09,2085,20240618,14.15,3915,-39.21,20250109,2360,0.85,20250319,5420,-56.09,20240819,2085,14.15,20240618,7.52,N,084650,500,371 억,,1530528,N,N,695,N,00,N +20250319,090707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2400,15,2,0.63,50209412,21005,5.73,2385,2405,2380,3100,1670,2385,2390.36,2.06,0,6257,2431,2407,2391,2367,2351,2420,2380,372,715,500,1470,5,1,74239990,1782,-38.10,0.78,12,0.03,-63.00,3068.00,5420,20240819,-55.72,2085,20240618,15.11,3915,-38.70,20250109,2365,1.48,20250311,5420,-55.72,20240819,2085,15.11,20240618,7.52,N,084650,500,371 억,,1530528,N,N,695,N,00,N 20250318,160701,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2385,5,2,0.21,867738061,362195,68.09,2380,2415,2375,3090,1670,2380,2395.87,1.94,0,92263,2446,2412,2396,2362,2346,2405,2355,372,710,500,1470,5,1,74239990,1771,-37.86,0.78,12,0.49,-63.00,3068.00,5420,20240819,-56.00,2085,20240618,14.39,3915,-39.08,20250109,2365,0.85,20250311,5420,-56.00,20240819,2085,14.39,20240618,7.56,N,084650,500,371 억,,1439083,N,N,695,N,00,N 20250318,150704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2400,20,2,0.84,793024461,330964,62.22,2380,2415,2375,3090,1670,2380,2396.10,1.94,0,85480,2446,2412,2396,2362,2346,2405,2355,372,710,500,1470,5,1,74239990,1782,-38.10,0.78,12,0.45,-63.00,3068.00,5420,20240819,-55.72,2085,20240618,15.11,3915,-38.70,20250109,2365,1.48,20250311,5420,-55.72,20240819,2085,15.11,20240618,7.56,N,084650,500,371 억,,1439083,N,N,2,N,00,N 20250318,140702,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2405,25,2,1.05,702191680,293070,55.09,2380,2415,2375,3090,1670,2380,2395.99,1.94,0,95244,2446,2412,2396,2362,2346,2405,2355,372,710,500,1470,5,1,74239990,1785,-38.17,0.78,12,0.39,-63.00,3068.00,5420,20240819,-55.63,2085,20240618,15.35,3915,-38.57,20250109,2365,1.69,20250311,5420,-55.63,20240819,2085,15.35,20240618,7.56,N,084650,500,371 억,,1439083,N,N,2,N,00,N diff --git a/084670/price/prices-20250301.csv b/084670/price/prices-20250301.csv index 9bc87bbab025..003a8671701f 100644 --- a/084670/price/prices-20250301.csv +++ b/084670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160703,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7150,-50,5,-0.69,4092300,571,32.72,7170,7210,7130,9360,5040,7200,7166.90,0.37,0,-18,7260,7230,7170,7140,7080,7245,7155,170,2160,5000,4890,10,1,2895569,207,-6.71,0.27,12,0.02,-1065.00,26389.00,12120,20240318,-41.01,7010,20241209,2.00,7940,-9.95,20250106,7010,2.00,20250210,12080,-40.81,20240320,7010,2.00,20241209,0.00,N,084670,5000,169 억,,10690,N,N,3,N,00,N +20250319,150704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7170,-30,5,-0.42,4085150,570,32.66,7170,7210,7130,9360,5040,7200,7166.93,0.37,0,-17,7260,7230,7170,7140,7080,7245,7155,170,2160,5000,4890,10,1,2895569,208,-6.73,0.27,12,0.02,-1065.00,26389.00,12120,20240318,-40.84,7010,20241209,2.28,7940,-9.70,20250106,7010,2.28,20250210,12080,-40.65,20240320,7010,2.28,20241209,0.00,N,084670,5000,169 억,,10690,N,N,3,N,00,N +20250319,140706,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7170,-30,5,-0.42,4085150,570,32.66,7170,7210,7130,9360,5040,7200,7166.93,0.37,0,-17,7260,7230,7170,7140,7080,7245,7155,170,2160,5000,4890,10,1,2895569,208,-6.73,0.27,12,0.02,-1065.00,26389.00,12120,20240318,-40.84,7010,20241209,2.28,7940,-9.70,20250106,7010,2.28,20250210,12080,-40.65,20240320,7010,2.28,20241209,0.00,N,084670,5000,169 억,,10690,N,N,3,N,00,N +20250319,130704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7190,-10,5,-0.14,4077980,569,32.61,7170,7210,7130,9360,5040,7200,7166.92,0.37,0,-17,7260,7230,7170,7140,7080,7245,7155,170,2160,5000,4890,10,1,2895569,208,-6.75,0.27,12,0.02,-1065.00,26389.00,12120,20240318,-40.68,7010,20241209,2.57,7940,-9.45,20250106,7010,2.57,20250210,12080,-40.48,20240320,7010,2.57,20241209,0.00,N,084670,5000,169 억,,10690,N,N,3,N,00,N +20250319,120704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7200,0,3,0.00,2347480,327,18.74,7170,7210,7140,9360,5040,7200,7178.84,0.37,0,-17,7260,7230,7170,7140,7080,7245,7155,170,2160,5000,4890,10,1,2895569,208,-6.76,0.27,12,0.01,-1065.00,26389.00,12120,20240318,-40.59,7010,20241209,2.71,7940,-9.32,20250106,7010,2.71,20250210,12080,-40.40,20240320,7010,2.71,20241209,0.00,N,084670,5000,169 억,,10690,N,N,3,N,00,N +20250319,110704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7190,-10,5,-0.14,1742710,243,13.93,7170,7210,7140,9360,5040,7200,7171.65,0.37,0,-17,7260,7230,7170,7140,7080,7245,7155,170,2160,5000,4890,10,1,2895569,208,-6.75,0.27,12,0.01,-1065.00,26389.00,12120,20240318,-40.68,7010,20241209,2.57,7940,-9.45,20250106,7010,2.57,20250210,12080,-40.48,20240320,7010,2.57,20241209,0.00,N,084670,5000,169 억,,10690,N,N,3,N,00,N +20250319,100705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7190,-10,5,-0.14,1254250,175,10.03,7170,7210,7140,9360,5040,7200,7167.14,0.37,0,-13,7260,7230,7170,7140,7080,7245,7155,170,2160,5000,4890,10,1,2895569,208,-6.75,0.27,12,0.01,-1065.00,26389.00,12120,20240318,-40.68,7010,20241209,2.57,7940,-9.45,20250106,7010,2.57,20250210,12080,-40.48,20240320,7010,2.57,20241209,0.00,N,084670,5000,169 억,,10690,N,N,3,N,00,N +20250319,090707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7210,10,2,0.14,344230,48,2.75,7170,7210,7170,9360,5040,7200,7171.46,0.37,0,-6,7260,7230,7170,7140,7080,7245,7155,170,2160,5000,4890,10,1,2895569,209,-6.77,0.27,12,0.00,-1065.00,26389.00,12120,20240318,-40.51,7010,20241209,2.85,7940,-9.19,20250106,7010,2.85,20250210,12080,-40.31,20240320,7010,2.85,20241209,0.00,N,084670,5000,169 억,,10690,N,N,3,N,00,N 20250318,160701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7200,50,2,0.70,3810170,532,51.80,7110,7200,7110,9290,5010,7150,7161.97,0.37,0,5,7236,7192,7156,7112,7076,7215,7135,170,2140,5000,4860,10,1,2895569,208,-6.76,0.27,12,0.02,-1065.00,26389.00,12120,20240318,-40.59,7010,20241209,2.71,7940,-9.32,20250106,7010,2.71,20250210,12120,-40.59,20240318,7010,2.71,20241209,0.00,N,084670,5000,169 억,,10685,N,N,3,N,00,N 20250318,150704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7200,50,2,0.70,3716570,519,50.54,7110,7200,7110,9290,5010,7150,7161.02,0.37,0,5,7236,7192,7156,7112,7076,7215,7135,170,2140,5000,4860,10,1,2895569,208,-6.76,0.27,12,0.02,-1065.00,26389.00,12120,20240318,-40.59,7010,20241209,2.71,7940,-9.32,20250106,7010,2.71,20250210,12120,-40.59,20240318,7010,2.71,20241209,0.00,N,084670,5000,169 억,,10685,N,N,0,N,00,N 20250318,140703,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,30,2,0.42,3615830,505,49.17,7110,7200,7110,9290,5010,7150,7160.06,0.37,0,5,7236,7192,7156,7112,7076,7215,7135,170,2140,5000,4860,10,1,2895569,208,-6.74,0.27,12,0.02,-1065.00,26389.00,12120,20240318,-40.76,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12120,-40.76,20240318,7010,2.43,20241209,0.00,N,084670,5000,169 억,,10685,N,N,0,N,00,N diff --git a/084680/price/prices-20250301.csv b/084680/price/prices-20250301.csv index f17d4be4387b..9d38e57cce08 100644 --- a/084680/price/prices-20250301.csv +++ b/084680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160703,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1297,21,2,1.65,366169010,286709,190.84,1261,1297,1260,1658,894,1276,1277.12,0.39,0,20107,1304,1290,1283,1269,1262,1286,1265,1418,382,1000,810,1,1,141806193,1839,-8.94,0.78,12,0.20,-145.00,1654.00,2265,20240326,-42.74,1260,20250319,2.94,1587,-18.27,20250107,1260,2.94,20250319,2265,-42.74,20240326,1260,2.94,20250319,1.14,N,084680,1000,1418 억,,559318,N,N,17,N,00,N +20250319,150705,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1291,15,2,1.18,347057371,271947,181.01,1261,1297,1260,1658,894,1276,1276.19,0.39,0,17329,1304,1290,1283,1269,1262,1286,1265,1418,382,1000,810,1,1,141806193,1831,-8.90,0.78,12,0.19,-145.00,1654.00,2265,20240326,-43.00,1260,20250319,2.46,1587,-18.65,20250107,1260,2.46,20250319,2265,-43.00,20240326,1260,2.46,20250319,1.14,N,084680,1000,1418 억,,559318,N,N,124,N,00,N +20250319,140706,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1282,6,2,0.47,301937032,236995,157.75,1261,1291,1260,1658,894,1276,1274.02,0.39,0,14949,1304,1290,1283,1269,1262,1286,1265,1418,382,1000,810,1,1,141806193,1818,-8.84,0.78,12,0.17,-145.00,1654.00,2265,20240326,-43.40,1260,20250319,1.75,1587,-19.22,20250107,1260,1.75,20250319,2265,-43.40,20240326,1260,1.75,20250319,1.14,N,084680,1000,1418 억,,559318,N,N,124,N,00,N +20250319,130705,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1283,7,2,0.55,276136959,216867,144.35,1261,1291,1260,1658,894,1276,1273.30,0.39,0,9818,1304,1290,1283,1269,1262,1286,1265,1418,382,1000,810,1,1,141806193,1819,-8.85,0.78,12,0.15,-145.00,1654.00,2265,20240326,-43.36,1260,20250319,1.83,1587,-19.16,20250107,1260,1.83,20250319,2265,-43.36,20240326,1260,1.83,20250319,1.14,N,084680,1000,1418 억,,559318,N,N,124,N,00,N +20250319,120705,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1279,3,2,0.24,259121401,203580,135.51,1261,1291,1260,1658,894,1276,1272.82,0.39,0,7965,1304,1290,1283,1269,1262,1286,1265,1418,382,1000,810,1,1,141806193,1814,-8.82,0.77,12,0.14,-145.00,1654.00,2265,20240326,-43.53,1260,20250319,1.51,1587,-19.41,20250107,1260,1.51,20250319,2265,-43.53,20240326,1260,1.51,20250319,1.14,N,084680,1000,1418 억,,559318,N,N,124,N,00,N +20250319,110705,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1281,5,2,0.39,236548373,185884,123.73,1261,1291,1260,1658,894,1276,1272.56,0.39,0,10192,1304,1290,1283,1269,1262,1286,1265,1418,382,1000,810,1,1,141806193,1817,-8.83,0.77,12,0.13,-145.00,1654.00,2265,20240326,-43.44,1260,20250319,1.67,1587,-19.28,20250107,1260,1.67,20250319,2265,-43.44,20240326,1260,1.67,20250319,1.14,N,084680,1000,1418 억,,559318,N,N,124,N,00,N +20250319,100705,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1281,5,2,0.39,175268431,138095,91.92,1261,1289,1260,1658,894,1276,1269.19,0.39,0,17550,1304,1290,1283,1269,1262,1286,1265,1418,382,1000,810,1,1,141806193,1817,-8.83,0.77,12,0.10,-145.00,1654.00,2265,20240326,-43.44,1260,20250319,1.67,1587,-19.28,20250107,1260,1.67,20250319,2265,-43.44,20240326,1260,1.67,20250319,1.14,N,084680,1000,1418 억,,559318,N,N,124,N,00,N +20250319,090708,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1280,4,2,0.31,21040126,16634,11.07,1261,1289,1261,1658,894,1276,1264.89,0.39,0,-1507,1304,1290,1283,1269,1262,1286,1265,1418,382,1000,810,1,1,141806193,1815,-8.83,0.77,12,0.01,-145.00,1654.00,2265,20240326,-43.49,1261,20250319,1.51,1587,-19.34,20250107,1261,1.51,20250319,2265,-43.49,20240326,1261,1.51,20250319,1.14,N,084680,1000,1418 억,,559318,N,N,124,N,00,N 20250318,160701,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1276,-10,5,-0.78,193330861,150235,47.05,1287,1297,1276,1671,901,1286,1286.88,0.41,0,-18375,1338,1312,1299,1273,1260,1305,1266,1418,385,1000,820,1,1,141806193,1809,-8.80,0.77,12,0.11,-145.00,1654.00,2265,20240326,-43.66,1276,20250318,0.00,1587,-19.60,20250107,1276,0.00,20250318,2265,-43.66,20240326,1276,0.00,20250318,1.14,N,084680,1000,1418 억,,577613,N,N,124,N,00,N 20250318,150705,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1286,0,3,0.00,178699744,138785,43.46,1287,1297,1278,1671,901,1286,1287.60,0.41,0,-16251,1338,1312,1299,1273,1260,1305,1266,1418,385,1000,820,1,1,141806193,1824,-8.87,0.78,12,0.10,-145.00,1654.00,2265,20240326,-43.22,1278,20250318,0.63,1587,-18.97,20250107,1278,0.63,20250318,2265,-43.22,20240326,1278,0.63,20250318,1.14,N,084680,1000,1418 억,,577613,N,N,37,N,00,N 20250318,140703,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1281,-5,5,-0.39,142058076,110172,34.50,1287,1297,1278,1671,901,1286,1289.42,0.41,0,-5899,1338,1312,1299,1273,1260,1305,1266,1418,385,1000,820,1,1,141806193,1817,-8.83,0.77,12,0.08,-145.00,1654.00,2265,20240326,-43.44,1278,20250318,0.23,1587,-19.28,20250107,1278,0.23,20250318,2265,-43.44,20240326,1278,0.23,20250318,1.14,N,084680,1000,1418 억,,577613,N,N,37,N,00,N diff --git a/084690/price/prices-20250301.csv b/084690/price/prices-20250301.csv index e9759f41d237..c58fd486d430 100644 --- a/084690/price/prices-20250301.csv +++ b/084690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160704,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11670,-530,5,-4.34,5786434115,489448,139.62,12190,12190,11550,15860,8540,12200,11822.45,7.47,0,-93476,12553,12376,12193,12016,11833,12465,12105,362,3660,1000,9020,10,1,36212538,4226,20.55,0.58,12,1.35,568.00,20000.00,13810,20240617,-15.50,7710,20240411,51.36,12940,-9.81,20250225,9590,21.69,20250123,13810,-15.50,20240617,7710,51.36,20240411,4.36,N,084690,1000,362 억,,2703977,N,N,0,N,00,N +20250319,150705,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11680,-520,5,-4.26,5574551335,471297,134.44,12190,12190,11550,15860,8540,12200,11828.11,7.47,0,-91200,12553,12376,12193,12016,11833,12465,12105,362,3660,1000,9020,10,1,36212538,4230,20.56,0.58,12,1.30,568.00,20000.00,13810,20240617,-15.42,7710,20240411,51.49,12940,-9.74,20250225,9590,21.79,20250123,13810,-15.42,20240617,7710,51.49,20240411,4.36,N,084690,1000,362 억,,2703977,N,N,0,N,00,N +20250319,140707,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11600,-600,5,-4.92,5176779930,437046,124.67,12190,12190,11550,15860,8540,12200,11844.93,7.47,0,-86944,12553,12376,12193,12016,11833,12465,12105,362,3660,1000,9020,10,1,36212538,4201,20.42,0.58,12,1.21,568.00,20000.00,13810,20240617,-16.00,7710,20240411,50.45,12940,-10.36,20250225,9590,20.96,20250123,13810,-16.00,20240617,7710,50.45,20240411,4.36,N,084690,1000,362 억,,2703977,N,N,0,N,00,N +20250319,130705,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11620,-580,5,-4.75,4518478940,380312,108.49,12190,12190,11600,15860,8540,12200,11880.98,7.47,0,-77093,12553,12376,12193,12016,11833,12465,12105,362,3660,1000,9020,10,1,36212538,4208,20.46,0.58,12,1.05,568.00,20000.00,13810,20240617,-15.86,7710,20240411,50.71,12940,-10.20,20250225,9590,21.17,20250123,13810,-15.86,20240617,7710,50.71,20240411,4.36,N,084690,1000,362 억,,2703977,N,N,0,N,00,N +20250319,120705,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11820,-380,5,-3.11,3344485685,279998,79.87,12190,12190,11760,15860,8540,12200,11944.68,7.47,0,-45514,12553,12376,12193,12016,11833,12465,12105,362,3660,1000,9020,10,1,36212538,4280,20.81,0.59,12,0.77,568.00,20000.00,13810,20240617,-14.41,7710,20240411,53.31,12940,-8.66,20250225,9590,23.25,20250123,13810,-14.41,20240617,7710,53.31,20240411,4.36,N,084690,1000,362 억,,2703977,N,N,0,N,00,N +20250319,110705,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11900,-300,5,-2.46,2841568520,237520,67.75,12190,12190,11760,15860,8540,12200,11963.49,7.47,0,-25992,12553,12376,12193,12016,11833,12465,12105,362,3660,1000,9020,10,1,36212538,4309,20.95,0.59,12,0.66,568.00,20000.00,13810,20240617,-13.83,7710,20240411,54.35,12940,-8.04,20250225,9590,24.09,20250123,13810,-13.83,20240617,7710,54.35,20240411,4.36,N,084690,1000,362 억,,2703977,N,N,0,N,00,N +20250319,100706,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11830,-370,5,-3.03,1918294190,160341,45.74,12190,12190,11760,15860,8540,12200,11963.84,7.47,0,-37994,12553,12376,12193,12016,11833,12465,12105,362,3660,1000,9020,10,1,36212538,4284,20.83,0.59,12,0.44,568.00,20000.00,13810,20240617,-14.34,7710,20240411,53.44,12940,-8.58,20250225,9590,23.36,20250123,13810,-14.34,20240617,7710,53.44,20240411,4.36,N,084690,1000,362 억,,2703977,N,N,0,N,00,N +20250319,090708,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12110,-90,5,-0.74,175858830,14494,4.13,12190,12190,12100,15860,8540,12200,12133.22,7.47,0,-3200,12553,12376,12193,12016,11833,12465,12105,362,3660,1000,9020,10,1,36212538,4385,21.32,0.61,12,0.04,568.00,20000.00,13810,20240617,-12.31,7710,20240411,57.07,12940,-6.41,20250225,9590,26.28,20250123,13810,-12.31,20240617,7710,57.07,20240411,4.36,N,084690,1000,362 억,,2703977,N,N,0,N,00,N 20250318,160702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12200,50,2,0.41,4138547050,339935,82.26,12040,12370,12010,15790,8510,12150,12174.49,7.31,0,56191,12496,12322,11976,11802,11456,12410,11890,362,3640,1000,8990,10,1,36212538,4418,21.48,0.61,12,0.94,568.00,20000.00,13810,20240617,-11.66,7710,20240411,58.24,12940,-5.72,20250225,9590,27.22,20250123,13810,-11.66,20240617,7710,58.24,20240411,4.43,N,084690,1000,362 억,,2646268,N,N,57,N,00,N 20250318,150705,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12090,-60,5,-0.49,3948049635,324252,78.46,12040,12370,12010,15790,8510,12150,12175.89,7.31,0,60117,12496,12322,11976,11802,11456,12410,11890,362,3640,1000,8990,10,1,36212538,4378,21.29,0.60,12,0.90,568.00,20000.00,13810,20240617,-12.45,7710,20240411,56.81,12940,-6.57,20250225,9590,26.07,20250123,13810,-12.45,20240617,7710,56.81,20240411,4.43,N,084690,1000,362 억,,2646268,N,N,57,N,00,N 20250318,140703,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12160,10,2,0.08,3546341375,291059,70.43,12040,12370,12010,15790,8510,12150,12184.30,7.31,0,62123,12496,12322,11976,11802,11456,12410,11890,362,3640,1000,8990,10,1,36212538,4403,21.41,0.61,12,0.80,568.00,20000.00,13810,20240617,-11.95,7710,20240411,57.72,12940,-6.03,20250225,9590,26.80,20250123,13810,-11.95,20240617,7710,57.72,20240411,4.43,N,084690,1000,362 억,,2646268,N,N,57,N,00,N diff --git a/084730/price/prices-20250301.csv b/084730/price/prices-20250301.csv index e3eaec65736f..6c7cf547f0e9 100644 --- a/084730/price/prices-20250301.csv +++ b/084730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11020,480,2,4.55,1430228535,131182,268.25,10510,11180,10440,13700,7380,10540,10902.63,2.55,0,23388,10746,10642,10536,10432,10326,10695,10485,56,3160,500,7370,10,1,11109424,1224,8.97,0.69,12,1.18,1229.00,16081.00,17060,20240403,-35.40,7610,20241210,44.81,11180,-1.43,20250319,8410,31.03,20250203,17060,-35.40,20240403,7610,44.81,20241210,1.82,N,084730,500,55 억,,283218,N,N,0,N,00,N +20250319,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11010,470,2,4.46,1390726845,127592,260.91,10510,11180,10440,13700,7380,10540,10899.80,2.55,0,22926,10746,10642,10536,10432,10326,10695,10485,56,3160,500,7370,10,1,11109424,1223,8.96,0.68,12,1.15,1229.00,16081.00,17060,20240403,-35.46,7610,20241210,44.68,11180,-1.52,20250319,8410,30.92,20250203,17060,-35.46,20240403,7610,44.68,20241210,1.82,N,084730,500,55 억,,283218,N,N,0,N,00,N +20250319,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11110,570,2,5.41,951940690,87874,179.69,10510,11120,10440,13700,7380,10540,10833.02,2.55,0,12426,10746,10642,10536,10432,10326,10695,10485,56,3160,500,7370,10,1,11109424,1234,9.04,0.69,12,0.79,1229.00,16081.00,17060,20240403,-34.88,7610,20241210,45.99,11120,-0.09,20250319,8410,32.10,20250203,17060,-34.88,20240403,7610,45.99,20241210,1.82,N,084730,500,55 억,,283218,N,N,0,N,00,N +20250319,130705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10800,260,2,2.47,566506060,52721,107.81,10510,10910,10440,13700,7380,10540,10745.36,2.55,0,4968,10746,10642,10536,10432,10326,10695,10485,56,3160,500,7370,10,1,11109424,1200,8.79,0.67,12,0.47,1229.00,16081.00,17060,20240403,-36.69,7610,20241210,41.92,10910,-1.01,20250319,8410,28.42,20250203,17060,-36.69,20240403,7610,41.92,20241210,1.82,N,084730,500,55 억,,283218,N,N,0,N,00,N +20250319,120705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10820,280,2,2.66,516184865,48073,98.30,10510,10910,10440,13700,7380,10540,10737.52,2.55,0,3002,10746,10642,10536,10432,10326,10695,10485,56,3160,500,7370,10,1,11109424,1202,8.80,0.67,12,0.43,1229.00,16081.00,17060,20240403,-36.58,7610,20241210,42.18,10910,-0.82,20250319,8410,28.66,20250203,17060,-36.58,20240403,7610,42.18,20241210,1.82,N,084730,500,55 억,,283218,N,N,0,N,00,N +20250319,110705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10800,260,2,2.47,425719565,39722,81.23,10510,10910,10440,13700,7380,10540,10717.48,2.55,0,303,10746,10642,10536,10432,10326,10695,10485,56,3160,500,7370,10,1,11109424,1200,8.79,0.67,12,0.36,1229.00,16081.00,17060,20240403,-36.69,7610,20241210,41.92,10910,-1.01,20250319,8410,28.42,20250203,17060,-36.69,20240403,7610,41.92,20241210,1.82,N,084730,500,55 억,,283218,N,N,0,N,00,N +20250319,100706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10590,50,2,0.47,116410905,11041,22.58,10510,10690,10440,13700,7380,10540,10543.51,2.55,0,299,10746,10642,10536,10432,10326,10695,10485,56,3160,500,7370,10,1,11109424,1176,8.62,0.66,12,0.10,1229.00,16081.00,17060,20240403,-37.92,7610,20241210,39.16,10730,-1.30,20250306,8410,25.92,20250203,17060,-37.92,20240403,7610,39.16,20241210,1.82,N,084730,500,55 억,,283218,N,N,0,N,00,N +20250319,090708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10540,0,3,0.00,29185625,2768,5.66,10510,10690,10460,13700,7380,10540,10543.94,2.55,0,-611,10746,10642,10536,10432,10326,10695,10485,56,3160,500,7370,10,1,11109424,1171,8.58,0.66,12,0.02,1229.00,16081.00,17060,20240403,-38.22,7610,20241210,38.50,10730,-1.77,20250306,8410,25.33,20250203,17060,-38.22,20240403,7610,38.50,20241210,1.82,N,084730,500,55 억,,283218,N,N,0,N,00,N 20250318,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10540,0,3,0.00,505572990,48031,192.45,10440,10640,10430,13700,7380,10540,10525.94,2.48,0,7794,10733,10636,10453,10356,10173,10685,10405,56,3160,500,7370,10,1,11109424,1171,8.58,0.66,12,0.43,1229.00,16081.00,17060,20240403,-38.22,7610,20241210,38.50,10730,-1.77,20250306,8410,25.33,20250203,17060,-38.22,20240403,7610,38.50,20241210,1.81,N,084730,500,55 억,,275337,N,N,0,N,00,N 20250318,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10520,-20,5,-0.19,476786090,45295,181.48,10440,10640,10430,13700,7380,10540,10526.24,2.48,0,6755,10733,10636,10453,10356,10173,10685,10405,56,3160,500,7370,10,1,11109424,1169,8.56,0.65,12,0.41,1229.00,16081.00,17060,20240403,-38.34,7610,20241210,38.24,10730,-1.96,20250306,8410,25.09,20250203,17060,-38.34,20240403,7610,38.24,20241210,1.81,N,084730,500,55 억,,275337,N,N,0,N,00,N 20250318,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10510,-30,5,-0.28,451026300,42840,171.65,10440,10640,10430,13700,7380,10540,10528.16,2.48,0,6451,10733,10636,10453,10356,10173,10685,10405,56,3160,500,7370,10,1,11109424,1168,8.55,0.65,12,0.39,1229.00,16081.00,17060,20240403,-38.39,7610,20241210,38.11,10730,-2.05,20250306,8410,24.97,20250203,17060,-38.39,20240403,7610,38.11,20241210,1.81,N,084730,500,55 억,,275337,N,N,0,N,00,N diff --git a/084850/price/prices-20250301.csv b/084850/price/prices-20250301.csv index a615e738c8ea..8d0c89d3a763 100644 --- a/084850/price/prices-20250301.csv +++ b/084850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160704,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12500,240,2,1.96,226019795,18174,3.37,12580,12580,12300,15930,8590,12260,12436.43,2.46,0,4703,12953,12606,12433,12086,11913,12520,12000,116,3670,500,8820,10,1,22682934,2835,-8.59,1.15,12,0.08,-1455.00,10897.00,28900,20240617,-56.75,11230,20250311,11.31,15240,-17.98,20250224,11230,11.31,20250311,28900,-56.75,20240617,11230,11.31,20250311,0.23,N,084850,500,115 억,,559018,N,N,30,N,00,N +20250319,150705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12440,180,2,1.47,206268845,16591,3.08,12580,12580,12300,15930,8590,12260,12432.57,2.46,0,4343,12953,12606,12433,12086,11913,12520,12000,116,3670,500,8820,10,1,22682934,2822,-8.55,1.14,12,0.07,-1455.00,10897.00,28900,20240617,-56.96,11230,20250311,10.77,15240,-18.37,20250224,11230,10.77,20250311,28900,-56.96,20240617,11230,10.77,20250311,0.23,N,084850,500,115 억,,559018,N,N,316,N,00,N +20250319,140707,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12370,110,2,0.90,180504035,14515,2.69,12580,12580,12300,15930,8590,12260,12435.69,2.46,0,3831,12953,12606,12433,12086,11913,12520,12000,116,3670,500,8820,10,1,22682934,2806,-8.50,1.14,12,0.06,-1455.00,10897.00,28900,20240617,-57.20,11230,20250311,10.15,15240,-18.83,20250224,11230,10.15,20250311,28900,-57.20,20240617,11230,10.15,20250311,0.23,N,084850,500,115 억,,559018,N,N,316,N,00,N +20250319,130706,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12450,190,2,1.55,157095010,12627,2.34,12580,12580,12300,15930,8590,12260,12441.20,2.46,0,4615,12953,12606,12433,12086,11913,12520,12000,116,3670,500,8820,10,1,22682934,2824,-8.56,1.14,12,0.06,-1455.00,10897.00,28900,20240617,-56.92,11230,20250311,10.86,15240,-18.31,20250224,11230,10.86,20250311,28900,-56.92,20240617,11230,10.86,20250311,0.23,N,084850,500,115 억,,559018,N,N,316,N,00,N +20250319,120706,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12460,200,2,1.63,147845710,11883,2.21,12580,12580,12300,15930,8590,12260,12441.78,2.46,0,4265,12953,12606,12433,12086,11913,12520,12000,116,3670,500,8820,10,1,22682934,2826,-8.56,1.14,12,0.05,-1455.00,10897.00,28900,20240617,-56.89,11230,20250311,10.95,15240,-18.24,20250224,11230,10.95,20250311,28900,-56.89,20240617,11230,10.95,20250311,0.23,N,084850,500,115 억,,559018,N,N,316,N,00,N +20250319,110705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12420,160,2,1.31,121454270,9759,1.81,12580,12580,12300,15930,8590,12260,12445.36,2.46,0,3258,12953,12606,12433,12086,11913,12520,12000,116,3670,500,8820,10,1,22682934,2817,-8.54,1.14,12,0.04,-1455.00,10897.00,28900,20240617,-57.02,11230,20250311,10.60,15240,-18.50,20250224,11230,10.60,20250311,28900,-57.02,20240617,11230,10.60,20250311,0.23,N,084850,500,115 억,,559018,N,N,316,N,00,N +20250319,100706,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12460,200,2,1.63,90245640,7248,1.35,12580,12580,12300,15930,8590,12260,12451.11,2.46,0,3284,12953,12606,12433,12086,11913,12520,12000,116,3670,500,8820,10,1,22682934,2826,-8.56,1.14,12,0.03,-1455.00,10897.00,28900,20240617,-56.89,11230,20250311,10.95,15240,-18.24,20250224,11230,10.95,20250311,28900,-56.89,20240617,11230,10.95,20250311,0.23,N,084850,500,115 억,,559018,N,N,316,N,00,N +20250319,090709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12420,160,2,1.31,10227620,825,0.15,12580,12580,12300,15930,8590,12260,12397.12,2.46,0,-542,12953,12606,12433,12086,11913,12520,12000,116,3670,500,8820,10,1,22682934,2817,-8.54,1.14,12,0.00,-1455.00,10897.00,28900,20240617,-57.02,11230,20250311,10.60,15240,-18.50,20250224,11230,10.60,20250311,28900,-57.02,20240617,11230,10.60,20250311,0.23,N,084850,500,115 억,,559018,N,N,316,N,00,N 20250318,160702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12260,-80,5,-0.65,481541540,38782,179.33,12370,12780,12260,16040,8640,12340,12416.62,2.45,0,1088,12593,12466,12303,12176,12013,12385,12095,116,3700,500,8880,10,1,22682934,2781,-8.43,1.13,12,0.17,-1455.00,10897.00,28900,20240617,-57.58,11230,20250311,9.17,15240,-19.55,20250224,11230,9.17,20250311,28900,-57.58,20240617,11230,9.17,20250311,0.23,N,084850,500,115 억,,556103,N,N,316,N,00,N 20250318,150706,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12380,40,2,0.32,441899390,35560,164.43,12370,12780,12270,16040,8640,12340,12426.87,2.45,0,1946,12593,12466,12303,12176,12013,12385,12095,116,3700,500,8880,10,1,22682934,2808,-8.51,1.14,12,0.16,-1455.00,10897.00,28900,20240617,-57.16,11230,20250311,10.24,15240,-18.77,20250224,11230,10.24,20250311,28900,-57.16,20240617,11230,10.24,20250311,0.23,N,084850,500,115 억,,556103,N,N,157,N,00,N 20250318,140704,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12340,0,3,0.00,402811710,32388,149.76,12370,12780,12270,16040,8640,12340,12437.07,2.45,0,1735,12593,12466,12303,12176,12013,12385,12095,116,3700,500,8880,10,1,22682934,2799,-8.48,1.13,12,0.14,-1455.00,10897.00,28900,20240617,-57.30,11230,20250311,9.88,15240,-19.03,20250224,11230,9.88,20250311,28900,-57.30,20240617,11230,9.88,20250311,0.23,N,084850,500,115 억,,556103,N,N,157,N,00,N diff --git a/084870/price/prices-20250301.csv b/084870/price/prices-20250301.csv index d007532d7527..3df9ac75dccf 100644 --- a/084870/price/prices-20250301.csv +++ b/084870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160705,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1143,-2,5,-0.17,47126528,41744,140.11,1139,1149,1115,1488,802,1145,1128.94,1.71,0,297,1191,1168,1139,1116,1087,1179,1127,104,343,500,770,1,1,20856819,238,3.54,0.38,12,0.20,323.00,3022.00,1854,20240409,-38.35,1018,20250213,12.28,1252,-8.71,20250108,1018,12.28,20250213,1854,-38.35,20240409,1018,12.28,20250213,1.00,N,084870,500,104 억,,356018,N,N,2,N,00,N +20250319,150706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1128,-17,5,-1.48,43164431,38257,128.41,1139,1149,1115,1488,802,1145,1128.28,1.71,0,2607,1191,1168,1139,1116,1087,1179,1127,104,343,500,770,1,1,20856819,235,3.49,0.37,12,0.18,323.00,3022.00,1854,20240409,-39.16,1018,20250213,10.81,1252,-9.90,20250108,1018,10.81,20250213,1854,-39.16,20240409,1018,10.81,20250213,1.00,N,084870,500,104 억,,356018,N,N,19,N,00,N +20250319,140708,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1131,-14,5,-1.22,35598200,31553,105.90,1139,1149,1115,1488,802,1145,1128.20,1.71,0,2607,1191,1168,1139,1116,1087,1179,1127,104,343,500,770,1,1,20856819,236,3.50,0.37,12,0.15,323.00,3022.00,1854,20240409,-39.00,1018,20250213,11.10,1252,-9.66,20250108,1018,11.10,20250213,1854,-39.00,20240409,1018,11.10,20250213,1.00,N,084870,500,104 억,,356018,N,N,19,N,00,N +20250319,130706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1125,-20,5,-1.75,28602599,25364,85.13,1139,1149,1115,1488,802,1145,1127.68,1.71,0,3269,1191,1168,1139,1116,1087,1179,1127,104,343,500,770,1,1,20856819,235,3.48,0.37,12,0.12,323.00,3022.00,1854,20240409,-39.32,1018,20250213,10.51,1252,-10.14,20250108,1018,10.51,20250213,1854,-39.32,20240409,1018,10.51,20250213,1.00,N,084870,500,104 억,,356018,N,N,19,N,00,N +20250319,120706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1138,-7,5,-0.61,11832834,10410,34.94,1139,1149,1127,1488,802,1145,1136.68,1.71,0,931,1191,1168,1139,1116,1087,1179,1127,104,343,500,770,1,1,20856819,237,3.52,0.38,12,0.05,323.00,3022.00,1854,20240409,-38.62,1018,20250213,11.79,1252,-9.11,20250108,1018,11.79,20250213,1854,-38.62,20240409,1018,11.79,20250213,1.00,N,084870,500,104 억,,356018,N,N,19,N,00,N +20250319,110706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1139,-6,5,-0.52,7834754,6875,23.08,1139,1149,1127,1488,802,1145,1139.60,1.71,0,-237,1191,1168,1139,1116,1087,1179,1127,104,343,500,770,1,1,20856819,238,3.53,0.38,12,0.03,323.00,3022.00,1854,20240409,-38.57,1018,20250213,11.89,1252,-9.03,20250108,1018,11.89,20250213,1854,-38.57,20240409,1018,11.89,20250213,1.00,N,084870,500,104 억,,356018,N,N,19,N,00,N +20250319,100706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1146,1,2,0.09,3872721,3385,11.36,1139,1149,1135,1488,802,1145,1144.08,1.71,0,-219,1191,1168,1139,1116,1087,1179,1127,104,343,500,770,1,1,20856819,239,3.55,0.38,12,0.02,323.00,3022.00,1854,20240409,-38.19,1018,20250213,12.57,1252,-8.47,20250108,1018,12.57,20250213,1854,-38.19,20240409,1018,12.57,20250213,1.00,N,084870,500,104 억,,356018,N,N,19,N,00,N +20250319,090709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1139,-6,5,-0.52,148004,130,0.44,1139,1139,1135,1488,802,1145,1138.49,1.71,0,-34,1191,1168,1139,1116,1087,1179,1127,104,343,500,770,1,1,20856819,238,3.53,0.38,12,0.00,323.00,3022.00,1854,20240409,-38.57,1018,20250213,11.89,1252,-9.03,20250108,1018,11.89,20250213,1854,-38.57,20240409,1018,11.89,20250213,1.00,N,084870,500,104 억,,356018,N,N,19,N,00,N 20250318,160702,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1145,-10,5,-0.87,32360951,28436,149.73,1144,1162,1110,1501,809,1155,1138.03,1.70,0,78,1177,1165,1145,1133,1113,1172,1140,104,346,500,780,1,1,20856819,239,3.54,0.38,12,0.14,323.00,3022.00,1854,20240409,-38.24,1018,20250213,12.48,1252,-8.55,20250108,1018,12.48,20250213,1854,-38.24,20240409,1018,12.48,20250213,1.00,N,084870,500,104 억,,354816,N,N,19,N,00,N 20250318,150706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1137,-18,5,-1.56,26894158,23635,124.45,1144,1162,1110,1501,809,1155,1137.90,1.70,0,42,1177,1165,1145,1133,1113,1172,1140,104,346,500,780,1,1,20856819,237,3.52,0.38,12,0.11,323.00,3022.00,1854,20240409,-38.67,1018,20250213,11.69,1252,-9.19,20250108,1018,11.69,20250213,1854,-38.67,20240409,1018,11.69,20250213,1.00,N,084870,500,104 억,,354816,N,N,6,N,00,N 20250318,140704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1145,-10,5,-0.87,24830312,21821,114.90,1144,1162,1110,1501,809,1155,1137.91,1.70,0,96,1177,1165,1145,1133,1113,1172,1140,104,346,500,780,1,1,20856819,239,3.54,0.38,12,0.10,323.00,3022.00,1854,20240409,-38.24,1018,20250213,12.48,1252,-8.55,20250108,1018,12.48,20250213,1854,-38.24,20240409,1018,12.48,20250213,1.00,N,084870,500,104 억,,354816,N,N,6,N,00,N diff --git a/084990/price/prices-20250301.csv b/084990/price/prices-20250301.csv index b7935bc6f35a..c89dd3feec83 100644 --- a/084990/price/prices-20250301.csv +++ b/084990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,20,2,0.79,384222281,151750,19.23,2525,2600,2460,3285,1775,2530,2531.88,5.20,0,18235,2826,2677,2471,2322,2116,2752,2397,230,755,500,1720,5,1,46092797,1175,-1.65,0.79,12,0.33,-1543.00,3220.00,5040,20240327,-49.40,2225,20250311,14.61,2940,-13.27,20250110,2225,14.61,20250311,5040,-49.40,20240327,2225,14.61,20250311,0.00,N,084990,500,230 억,,2398847,N,N,0,N,00,N +20250319,150706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,25,2,0.99,355934846,140647,17.83,2525,2600,2460,3285,1775,2530,2530.70,5.20,0,17054,2826,2677,2471,2322,2116,2752,2397,230,755,500,1720,5,1,46092797,1178,-1.66,0.79,12,0.31,-1543.00,3220.00,5040,20240327,-49.31,2225,20250311,14.83,2940,-13.10,20250110,2225,14.83,20250311,5040,-49.31,20240327,2225,14.83,20250311,0.00,N,084990,500,230 억,,2398847,N,N,0,N,00,N +20250319,140708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,35,2,1.38,338228496,133727,16.95,2525,2600,2460,3285,1775,2530,2529.25,5.20,0,13300,2826,2677,2471,2322,2116,2752,2397,230,755,500,1720,5,1,46092797,1182,-1.66,0.80,12,0.29,-1543.00,3220.00,5040,20240327,-49.11,2225,20250311,15.28,2940,-12.76,20250110,2225,15.28,20250311,5040,-49.11,20240327,2225,15.28,20250311,0.00,N,084990,500,230 억,,2398847,N,N,0,N,00,N +20250319,130706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,10,2,0.40,232160091,92500,11.72,2525,2570,2460,3285,1775,2530,2509.84,5.20,0,9986,2826,2677,2471,2322,2116,2752,2397,230,755,500,1720,5,1,46092797,1171,-1.65,0.79,12,0.20,-1543.00,3220.00,5040,20240327,-49.60,2225,20250311,14.16,2940,-13.61,20250110,2225,14.16,20250311,5040,-49.60,20240327,2225,14.16,20250311,0.00,N,084990,500,230 억,,2398847,N,N,0,N,00,N +20250319,120706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,25,2,0.99,212561411,84761,10.74,2525,2570,2460,3285,1775,2530,2507.77,5.20,0,9375,2826,2677,2471,2322,2116,2752,2397,230,755,500,1720,5,1,46092797,1178,-1.66,0.79,12,0.18,-1543.00,3220.00,5040,20240327,-49.31,2225,20250311,14.83,2940,-13.10,20250110,2225,14.83,20250311,5040,-49.31,20240327,2225,14.83,20250311,0.00,N,084990,500,230 억,,2398847,N,N,0,N,00,N +20250319,110706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,-20,5,-0.79,185177716,74032,9.38,2525,2555,2460,3285,1775,2530,2501.32,5.20,0,12600,2826,2677,2471,2322,2116,2752,2397,230,755,500,1720,5,1,46092797,1157,-1.63,0.78,12,0.16,-1543.00,3220.00,5040,20240327,-50.20,2225,20250311,12.81,2940,-14.63,20250110,2225,12.81,20250311,5040,-50.20,20240327,2225,12.81,20250311,0.00,N,084990,500,230 억,,2398847,N,N,0,N,00,N +20250319,100707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2520,-10,5,-0.40,147315536,58907,7.47,2525,2555,2460,3285,1775,2530,2500.82,5.20,0,10303,2826,2677,2471,2322,2116,2752,2397,230,755,500,1720,5,1,46092797,1162,-1.63,0.78,12,0.13,-1543.00,3220.00,5040,20240327,-50.00,2225,20250311,13.26,2940,-14.29,20250110,2225,13.26,20250311,5040,-50.00,20240327,2225,13.26,20250311,0.00,N,084990,500,230 억,,2398847,N,N,0,N,00,N +20250319,090709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,-40,5,-1.58,25138215,10039,1.27,2525,2525,2485,3285,1775,2530,2504.06,5.20,0,2867,2826,2677,2471,2322,2116,2752,2397,230,755,500,1720,5,1,46092797,1148,-1.61,0.77,12,0.02,-1543.00,3220.00,5040,20240327,-50.60,2225,20250311,11.91,2940,-15.31,20250110,2225,11.91,20250311,5040,-50.60,20240327,2225,11.91,20250311,0.00,N,084990,500,230 억,,2398847,N,N,0,N,00,N 20250318,160703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,250,2,10.96,1967302984,786132,1218.32,2265,2620,2265,2960,1600,2280,2502.51,4.92,0,136991,2333,2306,2268,2241,2203,2312,2247,230,680,500,1550,5,1,46092797,1166,-1.64,0.79,12,1.71,-1543.00,3220.00,5040,20240327,-49.80,2225,20250311,13.71,2940,-13.95,20250110,2225,13.71,20250311,5040,-49.80,20240327,2225,13.71,20250311,0.00,N,084990,500,230 억,,2268288,N,N,0,N,00,N 20250318,150706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,230,2,10.09,1913422972,764853,1185.34,2265,2620,2265,2960,1600,2280,2501.69,4.92,0,143457,2333,2306,2268,2241,2203,2312,2247,230,680,500,1550,5,1,46092797,1157,-1.63,0.78,12,1.66,-1543.00,3220.00,5040,20240327,-50.20,2225,20250311,12.81,2940,-14.63,20250110,2225,12.81,20250311,5040,-50.20,20240327,2225,12.81,20250311,0.00,N,084990,500,230 억,,2268288,N,N,0,N,00,N 20250318,140704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,210,2,9.21,1865683383,745738,1155.72,2265,2620,2265,2960,1600,2280,2501.79,4.92,0,145142,2333,2306,2268,2241,2203,2312,2247,230,680,500,1550,5,1,46092797,1148,-1.61,0.77,12,1.62,-1543.00,3220.00,5040,20240327,-50.60,2225,20250311,11.91,2940,-15.31,20250110,2225,11.91,20250311,5040,-50.60,20240327,2225,11.91,20250311,0.00,N,084990,500,230 억,,2268288,N,N,0,N,00,N diff --git a/085310/price/prices-20250301.csv b/085310/price/prices-20250301.csv index ff34b00ad672..8b3de329bbaf 100644 --- a/085310/price/prices-20250301.csv +++ b/085310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160705,57,100.00,KOSPI,,금속,N,N,N,N, ,N,865,-34,5,-3.78,460017973,526689,412.32,890,900,857,1168,630,899,873.41,0.00,0,-47224,917,907,898,888,879,913,894,400,269,500,660,1,1,78880322,682,1.16,0.38,12,0.67,743.00,2254.00,1114,20240607,-22.35,610,20241210,41.80,1050,-17.62,20250114,850,1.76,20250102,1114,-22.35,20240607,610,41.80,20241210,0.60,N,085310,500,399 억,,0,N,N,10,N,00,N +20250319,150706,57,100.00,KOSPI,,금속,N,N,N,N, ,N,865,-34,5,-3.78,445792483,510195,399.41,890,900,857,1168,630,899,873.77,0.00,0,-45349,917,907,898,888,879,913,894,400,269,500,660,1,1,78880322,682,1.16,0.38,12,0.65,743.00,2254.00,1114,20240607,-22.35,610,20241210,41.80,1050,-17.62,20250114,850,1.76,20250102,1114,-22.35,20240607,610,41.80,20241210,0.60,N,085310,500,399 억,,0,N,N,70,N,00,N +20250319,140708,57,100.00,KOSPI,,금속,N,N,N,N, ,N,866,-33,5,-3.67,376594654,429855,336.52,890,900,860,1168,630,899,876.10,0.00,0,-37939,917,907,898,888,879,913,894,400,269,500,660,1,1,78880322,683,1.17,0.38,12,0.54,743.00,2254.00,1114,20240607,-22.26,610,20241210,41.97,1050,-17.52,20250114,850,1.88,20250102,1114,-22.26,20240607,610,41.97,20241210,0.60,N,085310,500,399 억,,0,N,N,70,N,00,N +20250319,130706,57,100.00,KOSPI,,금속,N,N,N,N, ,N,872,-27,5,-3.00,271645410,308879,241.81,890,900,872,1168,630,899,879.46,0.00,0,-4542,917,907,898,888,879,913,894,400,269,500,660,1,1,78880322,688,1.17,0.39,12,0.39,743.00,2254.00,1114,20240607,-21.72,610,20241210,42.95,1050,-16.95,20250114,850,2.59,20250102,1114,-21.72,20240607,610,42.95,20241210,0.60,N,085310,500,399 억,,0,N,N,70,N,00,N +20250319,120706,57,100.00,KOSPI,,금속,N,N,N,N, ,N,874,-25,5,-2.78,202705187,230018,180.07,890,900,873,1168,630,899,881.26,0.00,0,-6506,917,907,898,888,879,913,894,400,269,500,660,1,1,78880322,689,1.18,0.39,12,0.29,743.00,2254.00,1114,20240607,-21.54,610,20241210,43.28,1050,-16.76,20250114,850,2.82,20250102,1114,-21.54,20240607,610,43.28,20241210,0.60,N,085310,500,399 억,,0,N,N,70,N,00,N +20250319,110706,57,100.00,KOSPI,,금속,N,N,N,N, ,N,876,-23,5,-2.56,163387768,185081,144.89,890,900,874,1168,630,899,882.79,0.00,0,727,917,907,898,888,879,913,894,400,269,500,660,1,1,78880322,691,1.18,0.39,12,0.23,743.00,2254.00,1114,20240607,-21.36,610,20241210,43.61,1050,-16.57,20250114,850,3.06,20250102,1114,-21.36,20240607,610,43.61,20241210,0.60,N,085310,500,399 억,,0,N,N,70,N,00,N +20250319,100707,57,100.00,KOSPI,,금속,N,N,N,N, ,N,884,-15,5,-1.67,68086180,76712,60.05,890,900,884,1168,630,899,887.56,0.00,0,8767,917,907,898,888,879,913,894,400,269,500,660,1,1,78880322,697,1.19,0.39,12,0.10,743.00,2254.00,1114,20240607,-20.65,610,20241210,44.92,1050,-15.81,20250114,850,4.00,20250102,1114,-20.65,20240607,610,44.92,20241210,0.60,N,085310,500,399 억,,0,N,N,70,N,00,N +20250319,090709,57,100.00,KOSPI,,금속,N,N,N,N, ,N,900,1,2,0.11,6203696,6959,5.45,890,900,890,1168,630,899,891.46,0.00,0,301,917,907,898,888,879,913,894,400,269,500,660,1,1,78880322,710,1.21,0.40,12,0.01,743.00,2254.00,1114,20240607,-19.21,610,20241210,47.54,1050,-14.29,20250114,850,5.88,20250102,1114,-19.21,20240607,610,47.54,20241210,0.60,N,085310,500,399 억,,0,N,N,70,N,00,N 20250318,160703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,899,0,3,0.00,114483071,127726,63.60,895,908,889,1168,630,899,896.32,0.00,0,-5075,933,915,906,888,879,911,884,400,269,500,660,1,1,78880322,709,1.21,0.40,12,0.16,743.00,2254.00,1114,20240607,-19.30,610,20241210,47.38,1050,-14.38,20250114,850,5.76,20250102,1114,-19.30,20240607,610,47.38,20241210,0.61,N,085310,500,399 억,,0,N,N,70,N,00,N 20250318,150706,57,100.00,KOSPI,,금속,N,N,N,N, ,N,898,-1,5,-0.11,111035117,123887,61.69,895,908,889,1168,630,899,896.26,0.00,0,-3471,933,915,906,888,879,911,884,400,269,500,660,1,1,78880322,708,1.21,0.40,12,0.16,743.00,2254.00,1114,20240607,-19.39,610,20241210,47.21,1050,-14.48,20250114,850,5.65,20250102,1114,-19.39,20240607,610,47.21,20241210,0.61,N,085310,500,399 억,,0,N,N,21,N,00,N 20250318,140705,57,100.00,KOSPI,,금속,N,N,N,N, ,N,901,2,2,0.22,55465435,61553,30.65,895,908,895,1168,630,899,901.10,0.00,0,-2733,933,915,906,888,879,911,884,400,269,500,660,1,1,78880322,711,1.21,0.40,12,0.08,743.00,2254.00,1114,20240607,-19.12,610,20241210,47.70,1050,-14.19,20250114,850,6.00,20250102,1114,-19.12,20240607,610,47.70,20241210,0.61,N,085310,500,399 억,,0,N,N,21,N,00,N diff --git a/085620/price/prices-20250301.csv b/085620/price/prices-20250301.csv index ba588f2ddbf6..0cb24e3c7291 100644 --- a/085620/price/prices-20250301.csv +++ b/085620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160705,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4455,40,2,0.91,230210385,52061,300.65,4410,4500,4375,5730,3095,4415,4421.94,1.21,0,3548,4555,4485,4450,4380,4345,4467,4362,8851,1315,5000,3260,5,1,177016189,7886,7.53,0.27,12,0.03,592.00,16563.00,6140,20240627,-27.44,4250,20250214,4.82,5470,-18.56,20250120,4250,4.82,20250214,6140,-27.44,20240627,4250,4.82,20250214,0.05,N,085620,5000,8850 억,,2135066,N,N,123,N,00,N +20250319,150707,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4380,-35,5,-0.79,196398605,44384,256.32,4410,4500,4375,5730,3095,4415,4424.99,1.21,0,1714,4555,4485,4450,4380,4345,4467,4362,8851,1315,5000,3260,5,1,177016189,7753,7.40,0.26,12,0.03,592.00,16563.00,6140,20240627,-28.66,4250,20250214,3.06,5470,-19.93,20250120,4250,3.06,20250214,6140,-28.66,20240627,4250,3.06,20250214,0.05,N,085620,5000,8850 억,,2135066,N,N,537,N,00,N +20250319,140708,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4465,50,2,1.13,85823475,19313,111.53,4410,4500,4410,5730,3095,4415,4443.82,1.21,0,5931,4555,4485,4450,4380,4345,4467,4362,8851,1315,5000,3260,5,1,177016189,7904,7.54,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.28,4250,20250214,5.06,5470,-18.37,20250120,4250,5.06,20250214,6140,-27.28,20240627,4250,5.06,20250214,0.05,N,085620,5000,8850 억,,2135066,N,N,537,N,00,N +20250319,130707,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4445,30,2,0.68,62034585,13962,80.63,4410,4500,4410,5730,3095,4415,4443.10,1.21,0,3979,4555,4485,4450,4380,4345,4467,4362,8851,1315,5000,3260,5,1,177016189,7868,7.51,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.61,4250,20250214,4.59,5470,-18.74,20250120,4250,4.59,20250214,6140,-27.61,20240627,4250,4.59,20250214,0.05,N,085620,5000,8850 억,,2135066,N,N,537,N,00,N +20250319,120707,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4435,20,2,0.45,41609530,9357,54.04,4410,4500,4410,5730,3095,4415,4446.89,1.21,0,2157,4555,4485,4450,4380,4345,4467,4362,8851,1315,5000,3260,5,1,177016189,7851,7.49,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.77,4250,20250214,4.35,5470,-18.92,20250120,4250,4.35,20250214,6140,-27.77,20240627,4250,4.35,20250214,0.05,N,085620,5000,8850 억,,2135066,N,N,537,N,00,N +20250319,110707,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4425,10,2,0.23,28998695,6517,37.64,4410,4500,4410,5730,3095,4415,4449.70,1.21,0,1000,4555,4485,4450,4380,4345,4467,4362,8851,1315,5000,3260,5,1,177016189,7833,7.47,0.27,12,0.00,592.00,16563.00,6140,20240627,-27.93,4250,20250214,4.12,5470,-19.10,20250120,4250,4.12,20250214,6140,-27.93,20240627,4250,4.12,20250214,0.05,N,085620,5000,8850 억,,2135066,N,N,537,N,00,N +20250319,100707,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4465,50,2,1.13,8827180,1971,11.38,4410,4500,4410,5730,3095,4415,4478.53,1.21,0,-28,4555,4485,4450,4380,4345,4467,4362,8851,1315,5000,3260,5,1,177016189,7904,7.54,0.27,12,0.00,592.00,16563.00,6140,20240627,-27.28,4250,20250214,5.06,5470,-18.37,20250120,4250,5.06,20250214,6140,-27.28,20240627,4250,5.06,20250214,0.05,N,085620,5000,8850 억,,2135066,N,N,537,N,00,N +20250319,090710,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4475,60,2,1.36,476565,108,0.62,4410,4490,4410,5730,3095,4415,4412.64,1.21,0,3,4555,4485,4450,4380,4345,4467,4362,8851,1315,5000,3260,5,1,177016189,7921,7.56,0.27,12,0.00,592.00,16563.00,6140,20240627,-27.12,4250,20250214,5.29,5470,-18.19,20250120,4250,5.29,20250214,6140,-27.12,20240627,4250,5.29,20250214,0.05,N,085620,5000,8850 억,,2135066,N,N,537,N,00,N 20250318,160703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4415,-40,5,-0.90,60513542,13507,35.89,4420,4520,4415,5790,3120,4455,4480.16,1.21,0,-9097,4781,4617,4511,4347,4241,4565,4295,8851,1335,5000,3290,5,1,177016189,7815,7.46,0.27,12,0.01,592.00,16563.00,6140,20240627,-28.09,4250,20250214,3.88,5470,-19.29,20250120,4250,3.88,20250214,6140,-28.09,20240627,4250,3.88,20250214,0.05,N,085620,5000,8850 억,,2143525,N,N,537,N,00,N 20250318,150707,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4457,2,2,0.04,55818650,12444,33.07,4420,4520,4420,5790,3120,4455,4485.59,1.21,0,-8587,4781,4617,4511,4347,4241,4565,4295,8851,1335,5000,3290,5,1,177016189,7890,7.53,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.41,4250,20250214,4.87,5470,-18.52,20250120,4250,4.87,20250214,6140,-27.41,20240627,4250,4.87,20250214,0.05,N,085620,5000,8850 억,,2143525,N,N,0,N,00,N 20250318,140705,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4457,2,2,0.04,55114702,12286,32.65,4420,4520,4420,5790,3120,4455,4485.98,1.21,0,-8493,4781,4617,4511,4347,4241,4565,4295,8851,1335,5000,3290,5,1,177016189,7890,7.53,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.41,4250,20250214,4.87,5470,-18.52,20250120,4250,4.87,20250214,6140,-27.41,20240627,4250,4.87,20250214,0.05,N,085620,5000,8850 억,,2143525,N,N,0,N,00,N diff --git a/085660/price/prices-20250301.csv b/085660/price/prices-20250301.csv index 48b0334ef575..2106b67f5c66 100644 --- a/085660/price/prices-20250301.csv +++ b/085660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160706,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11780,-110,5,-0.93,983403500,83413,38.04,11700,11900,11700,15450,8330,11890,11789.58,8.17,0,-3883,12176,12032,11806,11662,11436,12105,11735,282,3560,500,8320,10,1,56314443,6634,-78.53,2.33,12,0.15,-150.00,5060.00,21000,20240327,-43.90,10500,20241223,12.19,13250,-11.09,20250304,10970,7.38,20250123,21000,-43.90,20240327,10500,12.19,20241223,1.42,N,085660,500,281 억,,4599037,N,N,475,N,00,N +20250319,150707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11800,-90,5,-0.76,927544110,78675,35.88,11700,11900,11700,15450,8330,11890,11789.57,8.17,0,-4117,12176,12032,11806,11662,11436,12105,11735,282,3560,500,8320,10,1,56314443,6645,-78.67,2.33,12,0.14,-150.00,5060.00,21000,20240327,-43.81,10500,20241223,12.38,13250,-10.94,20250304,10970,7.57,20250123,21000,-43.81,20240327,10500,12.38,20241223,1.42,N,085660,500,281 억,,4599037,N,N,2436,N,00,N +20250319,140709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11790,-100,5,-0.84,804732930,68251,31.12,11700,11900,11700,15450,8330,11890,11790.79,8.17,0,-5663,12176,12032,11806,11662,11436,12105,11735,282,3560,500,8320,10,1,56314443,6639,-78.60,2.33,12,0.12,-150.00,5060.00,21000,20240327,-43.86,10500,20241223,12.29,13250,-11.02,20250304,10970,7.47,20250123,21000,-43.86,20240327,10500,12.29,20241223,1.42,N,085660,500,281 억,,4599037,N,N,2436,N,00,N +20250319,130707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11770,-120,5,-1.01,749763330,63583,28.99,11700,11900,11700,15450,8330,11890,11791.88,8.17,0,-4741,12176,12032,11806,11662,11436,12105,11735,282,3560,500,8320,10,1,56314443,6628,-78.47,2.33,12,0.11,-150.00,5060.00,21000,20240327,-43.95,10500,20241223,12.10,13250,-11.17,20250304,10970,7.29,20250123,21000,-43.95,20240327,10500,12.10,20241223,1.42,N,085660,500,281 억,,4599037,N,N,2436,N,00,N +20250319,120707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11820,-70,5,-0.59,637712040,54077,24.66,11700,11900,11700,15450,8330,11890,11792.67,8.17,0,-2962,12176,12032,11806,11662,11436,12105,11735,282,3560,500,8320,10,1,56314443,6656,-78.80,2.34,12,0.10,-150.00,5060.00,21000,20240327,-43.71,10500,20241223,12.57,13250,-10.79,20250304,10970,7.75,20250123,21000,-43.71,20240327,10500,12.57,20241223,1.42,N,085660,500,281 억,,4599037,N,N,2436,N,00,N +20250319,110707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11800,-90,5,-0.76,506242670,42926,19.57,11700,11900,11700,15450,8330,11890,11793.38,8.17,0,-3379,12176,12032,11806,11662,11436,12105,11735,282,3560,500,8320,10,1,56314443,6645,-78.67,2.33,12,0.08,-150.00,5060.00,21000,20240327,-43.81,10500,20241223,12.38,13250,-10.94,20250304,10970,7.57,20250123,21000,-43.81,20240327,10500,12.38,20241223,1.42,N,085660,500,281 억,,4599037,N,N,2436,N,00,N +20250319,100708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11760,-130,5,-1.09,378677740,32099,14.64,11700,11900,11700,15450,8330,11890,11797.18,8.17,0,1892,12176,12032,11806,11662,11436,12105,11735,282,3560,500,8320,10,1,56314443,6623,-78.40,2.32,12,0.06,-150.00,5060.00,21000,20240327,-44.00,10500,20241223,12.00,13250,-11.25,20250304,10970,7.20,20250123,21000,-44.00,20240327,10500,12.00,20241223,1.42,N,085660,500,281 억,,4599037,N,N,2436,N,00,N +20250319,090710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11860,-30,5,-0.25,90534450,7700,3.51,11700,11890,11700,15450,8330,11890,11757.72,8.17,0,2676,12176,12032,11806,11662,11436,12105,11735,282,3560,500,8320,10,1,56314443,6679,-79.07,2.34,12,0.01,-150.00,5060.00,21000,20240327,-43.52,10500,20241223,12.95,13250,-10.49,20250304,10970,8.11,20250123,21000,-43.52,20240327,10500,12.95,20241223,1.42,N,085660,500,281 억,,4599037,N,N,2436,N,00,N 20250318,160704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11890,-10,5,-0.08,2576084395,219295,118.24,11800,11950,11580,15470,8330,11900,11747.09,8.06,0,21797,12266,12082,11866,11682,11466,12175,11775,282,3570,500,8330,10,1,56314443,6696,-79.27,2.35,12,0.39,-150.00,5060.00,21000,20240327,-43.38,10500,20241223,13.24,13250,-10.26,20250304,10970,8.39,20250123,21000,-43.38,20240327,10500,13.24,20241223,1.45,N,085660,500,281 억,,4540748,N,N,2436,N,00,N 20250318,150707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11910,10,2,0.08,2482603185,211436,114.00,11800,11950,11580,15470,8330,11900,11741.63,8.06,0,19963,12266,12082,11866,11682,11466,12175,11775,282,3570,500,8330,10,1,56314443,6707,-79.40,2.35,12,0.38,-150.00,5060.00,21000,20240327,-43.29,10500,20241223,13.43,13250,-10.11,20250304,10970,8.57,20250123,21000,-43.29,20240327,10500,13.43,20241223,1.45,N,085660,500,281 억,,4540748,N,N,1837,N,00,N 20250318,140705,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11830,-70,5,-0.59,2165226505,184703,99.59,11800,11950,11580,15470,8330,11900,11722.75,8.06,0,8986,12266,12082,11866,11682,11466,12175,11775,282,3570,500,8330,10,1,56314443,6662,-78.87,2.34,12,0.33,-150.00,5060.00,21000,20240327,-43.67,10500,20241223,12.67,13250,-10.72,20250304,10970,7.84,20250123,21000,-43.67,20240327,10500,12.67,20241223,1.45,N,085660,500,281 억,,4540748,N,N,1837,N,00,N diff --git a/085670/price/prices-20250301.csv b/085670/price/prices-20250301.csv index 26b4c82ea4eb..1013b7857fcf 100644 --- a/085670/price/prices-20250301.csv +++ b/085670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160706,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4825,30,2,0.63,538308496,112534,118.96,4765,4825,4740,6230,3360,4795,4783.52,2.90,0,19033,4935,4865,4810,4740,4685,4837,4712,122,1435,500,2970,5,1,24450761,1180,17.36,1.61,12,0.46,278.00,2991.00,9440,20240329,-48.89,3955,20241209,22.00,6250,-22.80,20250106,4490,7.46,20250311,9440,-48.89,20240329,3955,22.00,20241209,5.35,N,085670,500,122 억,,709425,N,N,17,N,00,N +20250319,150707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4825,30,2,0.63,498226199,104221,110.17,4765,4825,4740,6230,3360,4795,4780.48,2.90,0,19520,4935,4865,4810,4740,4685,4837,4712,122,1435,500,2970,5,1,24450761,1180,17.36,1.61,12,0.43,278.00,2991.00,9440,20240329,-48.89,3955,20241209,22.00,6250,-22.80,20250106,4490,7.46,20250311,9440,-48.89,20240329,3955,22.00,20241209,5.35,N,085670,500,122 억,,709425,N,N,78,N,00,N +20250319,140709,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4785,-10,5,-0.21,392444920,82201,86.90,4765,4825,4740,6230,3360,4795,4774.21,2.90,0,9847,4935,4865,4810,4740,4685,4837,4712,122,1435,500,2970,5,1,24450761,1170,17.21,1.60,12,0.34,278.00,2991.00,9440,20240329,-49.31,3955,20241209,20.99,6250,-23.44,20250106,4490,6.57,20250311,9440,-49.31,20240329,3955,20.99,20241209,5.35,N,085670,500,122 억,,709425,N,N,78,N,00,N +20250319,130707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4795,0,3,0.00,359516285,75330,79.63,4765,4825,4740,6230,3360,4795,4772.55,2.90,0,9674,4935,4865,4810,4740,4685,4837,4712,122,1435,500,2970,5,1,24450761,1172,17.25,1.60,12,0.31,278.00,2991.00,9440,20240329,-49.21,3955,20241209,21.24,6250,-23.28,20250106,4490,6.79,20250311,9440,-49.21,20240329,3955,21.24,20241209,5.35,N,085670,500,122 억,,709425,N,N,78,N,00,N +20250319,120707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4795,0,3,0.00,295103080,61887,65.42,4765,4825,4740,6230,3360,4795,4768.42,2.90,0,5525,4935,4865,4810,4740,4685,4837,4712,122,1435,500,2970,5,1,24450761,1172,17.25,1.60,12,0.25,278.00,2991.00,9440,20240329,-49.21,3955,20241209,21.24,6250,-23.28,20250106,4490,6.79,20250311,9440,-49.21,20240329,3955,21.24,20241209,5.35,N,085670,500,122 억,,709425,N,N,78,N,00,N +20250319,110707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4780,-15,5,-0.31,216405530,45355,47.95,4765,4825,4740,6230,3360,4795,4771.37,2.90,0,2180,4935,4865,4810,4740,4685,4837,4712,122,1435,500,2970,5,1,24450761,1169,17.19,1.60,12,0.19,278.00,2991.00,9440,20240329,-49.36,3955,20241209,20.86,6250,-23.52,20250106,4490,6.46,20250311,9440,-49.36,20240329,3955,20.86,20241209,5.35,N,085670,500,122 억,,709425,N,N,78,N,00,N +20250319,100708,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4790,-5,5,-0.10,148792610,31211,32.99,4765,4825,4740,6230,3360,4795,4767.31,2.90,0,2650,4935,4865,4810,4740,4685,4837,4712,122,1435,500,2970,5,1,24450761,1171,17.23,1.60,12,0.13,278.00,2991.00,9440,20240329,-49.26,3955,20241209,21.11,6250,-23.36,20250106,4490,6.68,20250311,9440,-49.26,20240329,3955,21.11,20241209,5.35,N,085670,500,122 억,,709425,N,N,78,N,00,N +20250319,090710,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4825,30,2,0.63,8398890,1749,1.85,4765,4825,4765,6230,3360,4795,4802.11,2.90,0,-186,4935,4865,4810,4740,4685,4837,4712,122,1435,500,2970,5,1,24450761,1180,17.36,1.61,12,0.01,278.00,2991.00,9440,20240329,-48.89,3955,20241209,22.00,6250,-22.80,20250106,4490,7.46,20250311,9440,-48.89,20240329,3955,22.00,20241209,5.35,N,085670,500,122 억,,709425,N,N,78,N,00,N 20250318,160704,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4795,30,2,0.63,446746610,93063,90.04,4805,4880,4755,6190,3340,4765,4800.48,3.02,0,-30272,4911,4837,4801,4727,4691,4820,4710,122,1425,500,2950,5,1,24450761,1172,17.25,1.60,12,0.38,278.00,2991.00,9440,20240329,-49.21,3955,20241209,21.24,6250,-23.28,20250106,4490,6.79,20250311,9440,-49.21,20240329,3955,21.24,20241209,5.30,N,085670,500,122 억,,739572,N,N,78,N,00,N 20250318,150707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4790,25,2,0.52,422798670,88058,85.20,4805,4880,4755,6190,3340,4765,4801.37,3.02,0,-28862,4911,4837,4801,4727,4691,4820,4710,122,1425,500,2950,5,1,24450761,1171,17.23,1.60,12,0.36,278.00,2991.00,9440,20240329,-49.26,3955,20241209,21.11,6250,-23.36,20250106,4490,6.68,20250311,9440,-49.26,20240329,3955,21.11,20241209,5.30,N,085670,500,122 억,,739572,N,N,268,N,00,N 20250318,140705,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4775,10,2,0.21,384982035,80124,77.52,4805,4880,4755,6190,3340,4765,4804.83,3.02,0,-26079,4911,4837,4801,4727,4691,4820,4710,122,1425,500,2950,5,1,24450761,1168,17.18,1.60,12,0.33,278.00,2991.00,9440,20240329,-49.42,3955,20241209,20.73,6250,-23.60,20250106,4490,6.35,20250311,9440,-49.42,20240329,3955,20.73,20241209,5.30,N,085670,500,122 억,,739572,N,N,268,N,00,N diff --git a/085810/price/prices-20250301.csv b/085810/price/prices-20250301.csv index 9a2f4d5d2ad5..92693f38f9e9 100644 --- a/085810/price/prices-20250301.csv +++ b/085810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160706,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,687,-25,5,-3.51,4061545907,5878943,11.81,733,735,662,925,499,712,690.87,0.50,0,-427564,844,777,726,659,608,811,693,249,213,500,440,1,1,49056767,337,-0.79,0.78,12,11.98,-875.00,877.00,1890,20250226,-63.65,570,20241206,20.53,1890,-63.65,20250226,662,3.78,20250319,1890,-63.65,20250226,570,20.53,20241206,0.00,N,085810,500,249 억,,245696,N,N,0,N,01,N +20250319,150707,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,686,-26,5,-3.65,3876570610,5608751,11.27,733,735,662,925,499,712,691.16,0.50,0,-406714,844,777,726,659,608,811,693,249,213,500,440,1,1,49056767,337,-0.78,0.78,12,11.43,-875.00,877.00,1890,20250226,-63.70,570,20241206,20.35,1890,-63.70,20250226,662,3.63,20250319,1890,-63.70,20250226,570,20.35,20241206,0.00,N,085810,500,249 억,,245696,N,N,0,N,01,N +20250319,140709,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,674,-38,5,-5.34,3630387151,5247315,10.54,733,735,662,925,499,712,691.85,0.50,0,-379176,844,777,726,659,608,811,693,249,213,500,440,1,1,49056767,331,-0.77,0.77,12,10.70,-875.00,877.00,1890,20250226,-64.34,570,20241206,18.25,1890,-64.34,20250226,662,1.81,20250319,1890,-64.34,20250226,570,18.25,20241206,0.00,N,085810,500,249 억,,245696,N,N,0,N,01,N +20250319,130708,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,687,-25,5,-3.51,3370919259,4865637,9.78,733,735,662,925,499,712,692.80,0.50,0,-373687,844,777,726,659,608,811,693,249,213,500,440,1,1,49056767,337,-0.79,0.78,12,9.92,-875.00,877.00,1890,20250226,-63.65,570,20241206,20.53,1890,-63.65,20250226,662,3.78,20250319,1890,-63.65,20250226,570,20.53,20241206,0.00,N,085810,500,249 억,,245696,N,N,0,N,01,N +20250319,120708,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,669,-43,5,-6.04,3090810218,4452387,8.94,733,735,662,925,499,712,694.19,0.50,0,-420324,844,777,726,659,608,811,693,249,213,500,440,1,1,49056767,328,-0.76,0.76,12,9.08,-875.00,877.00,1890,20250226,-64.60,570,20241206,17.37,1890,-64.60,20250226,662,1.06,20250319,1890,-64.60,20250226,570,17.37,20241206,0.00,N,085810,500,249 억,,245696,N,N,0,N,01,N +20250319,110707,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,685,-27,5,-3.79,2804872768,4030150,8.10,733,735,662,925,499,712,695.97,0.50,0,-446238,844,777,726,659,608,811,693,249,213,500,440,1,1,49056767,336,-0.78,0.78,12,8.22,-875.00,877.00,1890,20250226,-63.76,570,20241206,20.18,1890,-63.76,20250226,662,3.47,20250319,1890,-63.76,20250226,570,20.18,20241206,0.00,N,085810,500,249 억,,245696,N,N,0,N,01,N +20250319,100708,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,677,-35,5,-4.92,2363805989,3381581,6.79,733,735,662,925,499,712,699.02,0.50,0,-380326,844,777,726,659,608,811,693,249,213,500,440,1,1,49056767,332,-0.77,0.77,12,6.89,-875.00,877.00,1890,20250226,-64.18,570,20241206,18.77,1890,-64.18,20250226,662,2.27,20250319,1890,-64.18,20250226,570,18.77,20241206,0.00,N,085810,500,249 억,,245696,N,N,0,N,01,N +20250319,090711,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,703,-9,5,-1.26,598604789,831255,1.67,733,735,702,925,499,712,720.13,0.50,0,-96112,844,777,726,659,608,811,693,249,213,500,440,1,1,49056767,345,-0.80,0.80,12,1.69,-875.00,877.00,1890,20250226,-62.80,570,20241206,23.33,1890,-62.80,20250226,675,4.15,20250318,1890,-62.80,20250226,570,23.33,20241206,0.00,N,085810,500,249 억,,245696,N,N,0,N,01,N 20250318,160704,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,712,-252,5,-26.14,34800889015,49326979,4803.08,675,793,675,1253,675,964,705.51,0.00,0,311198,1572,1268,1116,812,660,1192,736,249,289,500,590,1,1,49056767,349,-0.81,0.81,12,100.55,-875.00,877.00,1890,20250226,-62.33,570,20241206,24.91,1890,-62.33,20250226,675,5.48,20250318,1890,-62.33,20250226,570,24.91,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N 20250318,150708,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,715,-249,5,-25.83,34335879607,48671935,4739.30,675,793,675,1253,675,964,705.45,0.00,0,324806,1572,1268,1116,812,660,1192,736,249,289,500,590,1,1,49056767,351,-0.82,0.82,12,99.22,-875.00,877.00,1890,20250226,-62.17,570,20241206,25.44,1890,-62.17,20250226,675,5.93,20250318,1890,-62.17,20250226,570,25.44,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N 20250318,140706,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,724,-240,5,-24.90,33040148135,46847685,4561.67,675,793,675,1253,675,964,705.26,0.00,0,447956,1572,1268,1116,812,660,1192,736,249,289,500,590,1,1,49056767,355,-0.83,0.83,12,95.50,-875.00,877.00,1890,20250226,-61.69,570,20241206,27.02,1890,-61.69,20250226,675,7.26,20250318,1890,-61.69,20250226,570,27.02,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N diff --git a/085910/price/prices-20250301.csv b/085910/price/prices-20250301.csv index 47dbec9ddf63..8e4b583b7167 100644 --- a/085910/price/prices-20250301.csv +++ b/085910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,20,2,0.66,23538140,7840,153.51,3045,3045,2995,3910,2110,3010,3002.31,7.28,0,-1009,3040,3025,3015,3000,2990,3032,3007,70,900,500,2220,5,1,13934818,422,-13.84,0.75,12,0.06,-219.00,4018.00,3960,20240404,-23.48,2760,20240805,9.78,3450,-12.17,20250210,2890,4.84,20250210,3960,-23.48,20240404,2760,9.78,20240805,0.78,N,085910,500,69 억,,1014519,N,N,0,N,00,N +20250319,150708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,-5,5,-0.17,23109920,7698,150.73,3045,3045,2995,3910,2110,3010,3002.07,7.28,0,-1009,3040,3025,3015,3000,2990,3032,3007,70,900,500,2220,5,1,13934818,419,-13.72,0.75,12,0.06,-219.00,4018.00,3960,20240404,-24.12,2760,20240805,8.88,3450,-12.90,20250210,2890,3.98,20250210,3960,-24.12,20240404,2760,8.88,20240805,0.78,N,085910,500,69 억,,1014519,N,N,0,N,00,N +20250319,140709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,0,3,0.00,15629880,5204,101.90,3045,3045,3000,3910,2110,3010,3003.44,7.28,0,-655,3040,3025,3015,3000,2990,3032,3007,70,900,500,2220,5,1,13934818,419,-13.74,0.75,12,0.04,-219.00,4018.00,3960,20240404,-23.99,2760,20240805,9.06,3450,-12.75,20250210,2890,4.15,20250210,3960,-23.99,20240404,2760,9.06,20240805,0.78,N,085910,500,69 억,,1014519,N,N,0,N,00,N +20250319,130708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,0,3,0.00,14724375,4903,96.01,3045,3045,3000,3910,2110,3010,3003.14,7.28,0,-554,3040,3025,3015,3000,2990,3032,3007,70,900,500,2220,5,1,13934818,419,-13.74,0.75,12,0.04,-219.00,4018.00,3960,20240404,-23.99,2760,20240805,9.06,3450,-12.75,20250210,2890,4.15,20250210,3960,-23.99,20240404,2760,9.06,20240805,0.78,N,085910,500,69 억,,1014519,N,N,0,N,00,N +20250319,120708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,-5,5,-0.17,12906910,4299,84.18,3045,3045,3000,3910,2110,3010,3002.31,7.28,0,-441,3040,3025,3015,3000,2990,3032,3007,70,900,500,2220,5,1,13934818,419,-13.72,0.75,12,0.03,-219.00,4018.00,3960,20240404,-24.12,2760,20240805,8.88,3450,-12.90,20250210,2890,3.98,20250210,3960,-24.12,20240404,2760,8.88,20240805,0.78,N,085910,500,69 억,,1014519,N,N,0,N,00,N +20250319,110708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,0,3,0.00,6657830,2217,43.41,3045,3045,3000,3910,2110,3010,3003.08,7.28,0,-324,3040,3025,3015,3000,2990,3032,3007,70,900,500,2220,5,1,13934818,419,-13.74,0.75,12,0.02,-219.00,4018.00,3960,20240404,-23.99,2760,20240805,9.06,3450,-12.75,20250210,2890,4.15,20250210,3960,-23.99,20240404,2760,9.06,20240805,0.78,N,085910,500,69 억,,1014519,N,N,0,N,00,N +20250319,100708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,-5,5,-0.17,6176980,2057,40.28,3045,3045,3000,3910,2110,3010,3002.91,7.28,0,-172,3040,3025,3015,3000,2990,3032,3007,70,900,500,2220,5,1,13934818,419,-13.72,0.75,12,0.01,-219.00,4018.00,3960,20240404,-24.12,2760,20240805,8.88,3450,-12.90,20250210,2890,3.98,20250210,3960,-24.12,20240404,2760,8.88,20240805,0.78,N,085910,500,69 억,,1014519,N,N,0,N,00,N +20250319,090711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,30,2,1.00,48665,16,0.31,3045,3045,3040,3910,2110,3010,3041.56,7.28,0,-12,3040,3025,3015,3000,2990,3032,3007,70,900,500,2220,5,1,13934818,424,-13.88,0.76,12,0.00,-219.00,4018.00,3960,20240404,-23.23,2760,20240805,10.14,3450,-11.88,20250210,2890,5.19,20250210,3960,-23.23,20240404,2760,10.14,20240805,0.78,N,085910,500,69 억,,1014519,N,N,0,N,00,N 20250318,160704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,5,2,0.17,15360975,5107,44.07,3005,3030,3005,3905,2105,3005,3007.83,7.29,0,-977,3061,3032,3016,2987,2971,3025,2980,70,900,500,2220,5,1,13934818,419,-13.74,0.75,12,0.04,-219.00,4018.00,3960,20240404,-23.99,2760,20240805,9.06,3450,-12.75,20250210,2890,4.15,20250210,3960,-23.99,20240404,2760,9.06,20240805,0.77,N,085910,500,69 억,,1015497,N,N,0,N,00,N 20250318,150708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,15,2,0.50,14328020,4764,41.11,3005,3030,3005,3905,2105,3005,3007.56,7.29,0,-636,3061,3032,3016,2987,2971,3025,2980,70,900,500,2220,5,1,13934818,421,-13.79,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.74,2760,20240805,9.42,3450,-12.46,20250210,2890,4.50,20250210,3960,-23.74,20240404,2760,9.42,20240805,0.77,N,085910,500,69 억,,1015497,N,N,0,N,00,N 20250318,140706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,5,2,0.17,12545450,4171,35.99,3005,3030,3005,3905,2105,3005,3007.78,7.29,0,-546,3061,3032,3016,2987,2971,3025,2980,70,900,500,2220,5,1,13934818,419,-13.74,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.99,2760,20240805,9.06,3450,-12.75,20250210,2890,4.15,20250210,3960,-23.99,20240404,2760,9.06,20240805,0.77,N,085910,500,69 억,,1015497,N,N,0,N,00,N diff --git a/086040/price/prices-20250301.csv b/086040/price/prices-20250301.csv index 5fce859f5b69..df320f516a79 100644 --- a/086040/price/prices-20250301.csv +++ b/086040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3005,-45,5,-1.48,59737246,19799,152.37,3030,3060,3005,3965,2135,3050,3017.26,0.90,0,-68,3136,3092,3046,3002,2956,3070,2980,80,915,500,2190,5,1,15958247,480,-9.82,0.92,12,0.12,-306.00,3251.00,7390,20240325,-59.34,2905,20241209,3.44,4250,-29.29,20250113,2950,1.86,20250304,7390,-59.34,20240325,2905,3.44,20241209,0.77,N,086040,500,79 억,,143894,N,N,0,N,00,N +20250319,150708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,-30,5,-0.98,49372171,16351,125.83,3030,3060,3005,3965,2135,3050,3019.52,0.90,0,173,3136,3092,3046,3002,2956,3070,2980,80,915,500,2190,5,1,15958247,482,-9.87,0.93,12,0.10,-306.00,3251.00,7390,20240325,-59.13,2905,20241209,3.96,4250,-28.94,20250113,2950,2.37,20250304,7390,-59.13,20240325,2905,3.96,20241209,0.77,N,086040,500,79 억,,143894,N,N,0,N,00,N +20250319,140710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,-30,5,-0.98,37886030,12536,96.48,3030,3060,3010,3965,2135,3050,3022.18,0.90,0,157,3136,3092,3046,3002,2956,3070,2980,80,915,500,2190,5,1,15958247,482,-9.87,0.93,12,0.08,-306.00,3251.00,7390,20240325,-59.13,2905,20241209,3.96,4250,-28.94,20250113,2950,2.37,20250304,7390,-59.13,20240325,2905,3.96,20241209,0.77,N,086040,500,79 억,,143894,N,N,0,N,00,N +20250319,130708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,-20,5,-0.66,32070395,10611,81.66,3030,3060,3010,3965,2135,3050,3022.37,0.90,0,287,3136,3092,3046,3002,2956,3070,2980,80,915,500,2190,5,1,15958247,484,-9.90,0.93,12,0.07,-306.00,3251.00,7390,20240325,-59.00,2905,20241209,4.30,4250,-28.71,20250113,2950,2.71,20250304,7390,-59.00,20240325,2905,4.30,20241209,0.77,N,086040,500,79 억,,143894,N,N,0,N,00,N +20250319,120708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,-30,5,-0.98,30321610,10031,77.20,3030,3060,3010,3965,2135,3050,3022.79,0.90,0,291,3136,3092,3046,3002,2956,3070,2980,80,915,500,2190,5,1,15958247,482,-9.87,0.93,12,0.06,-306.00,3251.00,7390,20240325,-59.13,2905,20241209,3.96,4250,-28.94,20250113,2950,2.37,20250304,7390,-59.13,20240325,2905,3.96,20241209,0.77,N,086040,500,79 억,,143894,N,N,0,N,00,N +20250319,110708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3035,-15,5,-0.49,29656915,9811,75.50,3030,3060,3010,3965,2135,3050,3022.82,0.90,0,381,3136,3092,3046,3002,2956,3070,2980,80,915,500,2190,5,1,15958247,484,-9.92,0.93,12,0.06,-306.00,3251.00,7390,20240325,-58.93,2905,20241209,4.48,4250,-28.59,20250113,2950,2.88,20250304,7390,-58.93,20240325,2905,4.48,20241209,0.77,N,086040,500,79 억,,143894,N,N,0,N,00,N +20250319,100709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,-10,5,-0.33,17845820,5895,45.37,3030,3060,3015,3965,2135,3050,3027.28,0.90,0,127,3136,3092,3046,3002,2956,3070,2980,80,915,500,2190,5,1,15958247,485,-9.93,0.94,12,0.04,-306.00,3251.00,7390,20240325,-58.86,2905,20241209,4.65,4250,-28.47,20250113,2950,3.05,20250304,7390,-58.86,20240325,2905,4.65,20241209,0.77,N,086040,500,79 억,,143894,N,N,0,N,00,N +20250319,090711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,-10,5,-0.33,419900,138,1.06,3030,3060,3030,3965,2135,3050,3042.75,0.90,0,1,3136,3092,3046,3002,2956,3070,2980,80,915,500,2190,5,1,15958247,485,-9.93,0.94,12,0.00,-306.00,3251.00,7390,20240325,-58.86,2905,20241209,4.65,4250,-28.47,20250113,2950,3.05,20250304,7390,-58.86,20240325,2905,4.65,20241209,0.77,N,086040,500,79 억,,143894,N,N,0,N,00,N 20250318,160705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-20,5,-0.65,39484402,12987,213.36,3055,3090,3000,3990,2150,3070,3040.30,0.90,0,795,3113,3091,3073,3051,3033,3102,3062,80,920,500,2210,5,1,15958247,487,-9.97,0.94,12,0.08,-306.00,3251.00,7390,20240325,-58.73,2905,20241209,4.99,4250,-28.24,20250113,2950,3.39,20250304,7390,-58.73,20240325,2905,4.99,20241209,0.77,N,086040,500,79 억,,143099,N,N,0,N,00,N 20250318,150708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3045,-25,5,-0.81,38495228,12662,208.02,3055,3090,3000,3990,2150,3070,3040.22,0.90,0,860,3113,3091,3073,3051,3033,3102,3062,80,920,500,2210,5,1,15958247,486,-9.95,0.94,12,0.08,-306.00,3251.00,7390,20240325,-58.80,2905,20241209,4.82,4250,-28.35,20250113,2950,3.22,20250304,7390,-58.80,20240325,2905,4.82,20241209,0.77,N,086040,500,79 억,,143099,N,N,0,N,00,N 20250318,140706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-20,5,-0.65,31933963,10505,172.58,3055,3090,3000,3990,2150,3070,3039.88,0.90,0,827,3113,3091,3073,3051,3033,3102,3062,80,920,500,2210,5,1,15958247,487,-9.97,0.94,12,0.07,-306.00,3251.00,7390,20240325,-58.73,2905,20241209,4.99,4250,-28.24,20250113,2950,3.39,20250304,7390,-58.73,20240325,2905,4.99,20241209,0.77,N,086040,500,79 억,,143099,N,N,0,N,00,N diff --git a/086060/price/prices-20250301.csv b/086060/price/prices-20250301.csv index 01f0c667a84f..21817d36fc19 100644 --- a/086060/price/prices-20250301.csv +++ b/086060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3230,0,3,0.00,30039105,9319,38.11,3235,3245,3200,4195,2265,3230,3223.43,2.84,0,-104,3300,3265,3235,3200,3170,3250,3185,43,965,500,2320,5,1,8610587,278,9.70,0.55,12,0.11,333.00,5920.00,4410,20240522,-26.76,3020,20241227,6.95,3535,-8.63,20250108,3100,4.19,20250312,4410,-26.76,20240522,3020,6.95,20241227,2.32,N,086060,500,43 억,,244655,N,N,0,N,00,N +20250319,150708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3230,0,3,0.00,28036505,8699,35.57,3235,3245,3200,4195,2265,3230,3222.96,2.84,0,-21,3300,3265,3235,3200,3170,3250,3185,43,965,500,2320,5,1,8610587,278,9.70,0.55,12,0.10,333.00,5920.00,4410,20240522,-26.76,3020,20241227,6.95,3535,-8.63,20250108,3100,4.19,20250312,4410,-26.76,20240522,3020,6.95,20241227,2.32,N,086060,500,43 억,,244655,N,N,0,N,00,N +20250319,140710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3230,0,3,0.00,26838580,8328,34.05,3235,3245,3200,4195,2265,3230,3222.69,2.84,0,-29,3300,3265,3235,3200,3170,3250,3185,43,965,500,2320,5,1,8610587,278,9.70,0.55,12,0.10,333.00,5920.00,4410,20240522,-26.76,3020,20241227,6.95,3535,-8.63,20250108,3100,4.19,20250312,4410,-26.76,20240522,3020,6.95,20241227,2.32,N,086060,500,43 억,,244655,N,N,0,N,00,N +20250319,130708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3225,-5,5,-0.15,25020025,7764,31.75,3235,3245,3200,4195,2265,3230,3222.57,2.84,0,31,3300,3265,3235,3200,3170,3250,3185,43,965,500,2320,5,1,8610587,278,9.68,0.54,12,0.09,333.00,5920.00,4410,20240522,-26.87,3020,20241227,6.79,3535,-8.77,20250108,3100,4.03,20250312,4410,-26.87,20240522,3020,6.79,20241227,2.32,N,086060,500,43 억,,244655,N,N,0,N,00,N +20250319,120708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3230,0,3,0.00,16073590,4977,20.35,3235,3245,3210,4195,2265,3230,3229.57,2.84,0,-533,3300,3265,3235,3200,3170,3250,3185,43,965,500,2320,5,1,8610587,278,9.70,0.55,12,0.06,333.00,5920.00,4410,20240522,-26.76,3020,20241227,6.95,3535,-8.63,20250108,3100,4.19,20250312,4410,-26.76,20240522,3020,6.95,20241227,2.32,N,086060,500,43 억,,244655,N,N,0,N,00,N +20250319,110708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3230,0,3,0.00,13362910,4136,16.91,3235,3245,3210,4195,2265,3230,3230.88,2.84,0,-539,3300,3265,3235,3200,3170,3250,3185,43,965,500,2320,5,1,8610587,278,9.70,0.55,12,0.05,333.00,5920.00,4410,20240522,-26.76,3020,20241227,6.95,3535,-8.63,20250108,3100,4.19,20250312,4410,-26.76,20240522,3020,6.95,20241227,2.32,N,086060,500,43 억,,244655,N,N,0,N,00,N +20250319,100709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3230,0,3,0.00,13343565,4130,16.89,3235,3245,3210,4195,2265,3230,3230.89,2.84,0,-538,3300,3265,3235,3200,3170,3250,3185,43,965,500,2320,5,1,8610587,278,9.70,0.55,12,0.05,333.00,5920.00,4410,20240522,-26.76,3020,20241227,6.95,3535,-8.63,20250108,3100,4.19,20250312,4410,-26.76,20240522,3020,6.95,20241227,2.32,N,086060,500,43 억,,244655,N,N,0,N,00,N +20250319,090711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3245,15,2,0.46,5635300,1742,7.12,3235,3245,3210,4195,2265,3230,3234.96,2.84,0,-436,3300,3265,3235,3200,3170,3250,3185,43,965,500,2320,5,1,8610587,279,9.74,0.55,12,0.02,333.00,5920.00,4410,20240522,-26.42,3020,20241227,7.45,3535,-8.20,20250108,3100,4.68,20250312,4410,-26.42,20240522,3020,7.45,20241227,2.32,N,086060,500,43 억,,244655,N,N,0,N,00,N 20250318,160705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3230,-35,5,-1.07,79027935,24456,40.81,3245,3270,3205,4240,2290,3265,3231.43,2.83,0,715,3331,3297,3266,3232,3201,3282,3217,43,975,500,2350,5,1,8610587,278,10.73,0.58,12,0.28,301.00,5610.00,4410,20240522,-26.76,3020,20241227,6.95,3535,-8.63,20250108,3100,4.19,20250312,4410,-26.76,20240522,3020,6.95,20241227,2.34,N,086060,500,43 억,,243255,N,N,0,N,00,N 20250318,150708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3245,-20,5,-0.61,66642670,20622,34.41,3245,3270,3205,4240,2290,3265,3231.63,2.83,0,265,3331,3297,3266,3232,3201,3282,3217,43,975,500,2350,5,1,8610587,279,10.78,0.58,12,0.24,301.00,5610.00,4410,20240522,-26.42,3020,20241227,7.45,3535,-8.20,20250108,3100,4.68,20250312,4410,-26.42,20240522,3020,7.45,20241227,2.34,N,086060,500,43 억,,243255,N,N,0,N,00,N 20250318,140706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3240,-25,5,-0.77,61941535,19171,31.99,3245,3270,3205,4240,2290,3265,3231.00,2.83,0,306,3331,3297,3266,3232,3201,3282,3217,43,975,500,2350,5,1,8610587,279,10.76,0.58,12,0.22,301.00,5610.00,4410,20240522,-26.53,3020,20241227,7.28,3535,-8.35,20250108,3100,4.52,20250312,4410,-26.53,20240522,3020,7.28,20241227,2.34,N,086060,500,43 억,,243255,N,N,0,N,00,N diff --git a/086220/price/prices-20250301.csv b/086220/price/prices-20250301.csv index 45f97725f1ba..86cd9f268274 100644 --- a/086220/price/prices-20250301.csv +++ b/086220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160707,57,100.00,KONEX,,,N,N,N,N, ,N,1600,10,2,0.63,17600,11,110.00,1600,1600,1600,1828,1352,1590,1600.00,0.00,0,0,1590,1590,1590,1590,1590,1590,1590,53,238,500,980,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1200,20250305,33.33,1670,-4.19,20250102,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250319,150709,57,100.00,KONEX,,,N,N,N,N, ,N,1600,10,2,0.63,17600,11,110.00,1600,1600,1600,1828,1352,1590,1600.00,0.00,0,0,1590,1590,1590,1590,1590,1590,1590,53,238,500,980,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1200,20250305,33.33,1670,-4.19,20250102,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250319,140710,57,100.00,KONEX,,,N,N,N,N, ,N,1600,10,2,0.63,17600,11,110.00,1600,1600,1600,1828,1352,1590,1600.00,0.00,0,0,1590,1590,1590,1590,1590,1590,1590,53,238,500,980,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1200,20250305,33.33,1670,-4.19,20250102,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250319,130709,57,100.00,KONEX,,,N,N,N,N, ,N,1600,10,2,0.63,17600,11,110.00,1600,1600,1600,1828,1352,1590,1600.00,0.00,0,0,1590,1590,1590,1590,1590,1590,1590,53,238,500,980,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1200,20250305,33.33,1670,-4.19,20250102,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250319,120709,57,100.00,KONEX,,,N,N,N,N, ,N,1600,10,2,0.63,17600,11,110.00,1600,1600,1600,1828,1352,1590,1600.00,0.00,0,0,1590,1590,1590,1590,1590,1590,1590,53,238,500,980,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1200,20250305,33.33,1670,-4.19,20250102,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250319,110709,57,100.00,KONEX,,,N,N,N,N, ,N,1600,10,2,0.63,17600,11,110.00,1600,1600,1600,1828,1352,1590,1600.00,0.00,0,0,1590,1590,1590,1590,1590,1590,1590,53,238,500,980,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1200,20250305,33.33,1670,-4.19,20250102,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250319,100709,57,100.00,KONEX,,,N,N,N,N, ,N,1600,10,2,0.63,17600,11,110.00,1600,1600,1600,1828,1352,1590,1600.00,0.00,0,0,1590,1590,1590,1590,1590,1590,1590,53,238,500,980,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1200,20250305,33.33,1670,-4.19,20250102,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250319,090712,57,100.00,KONEX,,,N,N,N,N, ,N,1590,0,3,0.00,0,0,0.00,0,0,0,1828,1352,1590,0.00,0.00,0,0,1590,1590,1590,1590,1590,1590,1590,53,238,500,980,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250318,160705,57,100.00,KONEX,,,N,N,N,N, ,N,1590,0,3,0.00,15900,10,83.33,1590,1590,1590,1828,1352,1590,1590.00,0.00,0,0,1676,1632,1566,1522,1456,1600,1490,53,238,500,980,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250318,150709,57,100.00,KONEX,,,N,N,N,N, ,N,1590,0,3,0.00,15900,10,83.33,1590,1590,1590,1828,1352,1590,1590.00,0.00,0,0,1676,1632,1566,1522,1456,1600,1490,53,238,500,980,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250318,140707,57,100.00,KONEX,,,N,N,N,N, ,N,1590,0,3,0.00,15900,10,83.33,1590,1590,1590,1828,1352,1590,1590.00,0.00,0,0,1676,1632,1566,1522,1456,1600,1490,53,238,500,980,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N diff --git a/086280/price/prices-20250301.csv b/086280/price/prices-20250301.csv index 4abc31b7e2b4..9dbfe5e3082f 100644 --- a/086280/price/prices-20250301.csv +++ b/086280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160708,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,120300,-1900,5,-1.55,20598326400,170198,179.61,121400,122500,120000,158800,85600,122200,121024.46,49.94,0,-54179,123400,122800,121800,121200,120200,123100,121500,375,36600,500,95310,100,1,75000000,90225,8.50,1.16,12,0.23,14148.00,103405.00,151000,20250131,-20.33,84133,20240419,42.99,151000,-20.33,20250131,119600,0.59,20250314,257500,-53.28,20240704,102000,17.94,20240807,0.16,N,086280,500,375 억,,37453568,N,N,2924,N,00,N +20250319,150709,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,120100,-2100,5,-1.72,17634971250,145552,153.60,121400,122500,120000,158800,85600,122200,121157.81,49.94,0,-48968,123400,122800,121800,121200,120200,123100,121500,375,36600,500,95310,100,1,75000000,90075,8.49,1.16,12,0.19,14148.00,103405.00,151000,20250131,-20.46,84133,20240419,42.75,151000,-20.46,20250131,119600,0.42,20250314,257500,-53.36,20240704,102000,17.75,20240807,0.16,N,086280,500,375 억,,37453568,N,N,113,N,00,N +20250319,140711,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,120400,-1800,5,-1.47,12961501700,106704,112.60,121400,122500,120300,158800,85600,122200,121470.19,49.94,0,-44556,123400,122800,121800,121200,120200,123100,121500,375,36600,500,95310,100,1,75000000,90300,8.51,1.16,12,0.14,14148.00,103405.00,151000,20250131,-20.26,84133,20240419,43.11,151000,-20.26,20250131,119600,0.67,20250314,257500,-53.24,20240704,102000,18.04,20240807,0.16,N,086280,500,375 억,,37453568,N,N,113,N,00,N +20250319,130709,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121200,-1000,5,-0.82,8553705050,70217,74.10,121400,122500,121100,158800,85600,122200,121817.05,49.94,0,-25486,123400,122800,121800,121200,120200,123100,121500,375,36600,500,95310,100,1,75000000,90900,8.57,1.17,12,0.09,14148.00,103405.00,151000,20250131,-19.74,84133,20240419,44.06,151000,-19.74,20250131,119600,1.34,20250314,257500,-52.93,20240704,102000,18.82,20240807,0.16,N,086280,500,375 억,,37453568,N,N,113,N,00,N +20250319,120709,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121900,-300,5,-0.25,6161903800,50527,53.32,121400,122500,121300,158800,85600,122200,121951.71,49.94,0,-12322,123400,122800,121800,121200,120200,123100,121500,375,36600,500,95310,100,1,75000000,91425,8.62,1.18,12,0.07,14148.00,103405.00,151000,20250131,-19.27,84133,20240419,44.89,151000,-19.27,20250131,119600,1.92,20250314,257500,-52.66,20240704,102000,19.51,20240807,0.16,N,086280,500,375 억,,37453568,N,N,113,N,00,N +20250319,110709,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121800,-400,5,-0.33,5088945650,41723,44.03,121400,122500,121300,158800,85600,122200,121968.68,49.94,0,-9303,123400,122800,121800,121200,120200,123100,121500,375,36600,500,95310,100,1,75000000,91350,8.61,1.18,12,0.06,14148.00,103405.00,151000,20250131,-19.34,84133,20240419,44.77,151000,-19.34,20250131,119600,1.84,20250314,257500,-52.70,20240704,102000,19.41,20240807,0.16,N,086280,500,375 억,,37453568,N,N,113,N,00,N +20250319,100710,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,122100,-100,5,-0.08,3210713050,26300,27.75,121400,122500,121300,158800,85600,122200,122079.42,49.94,0,-5266,123400,122800,121800,121200,120200,123100,121500,375,36600,500,95310,100,1,75000000,91575,8.63,1.18,12,0.04,14148.00,103405.00,151000,20250131,-19.14,84133,20240419,45.13,151000,-19.14,20250131,119600,2.09,20250314,257500,-52.58,20240704,102000,19.71,20240807,0.16,N,086280,500,375 억,,37453568,N,N,113,N,00,N +20250319,090712,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,122200,0,3,0.00,345435300,2835,2.99,121400,122200,121300,158800,85600,122200,121819.70,49.94,0,-122,123400,122800,121800,121200,120200,123100,121500,375,36600,500,95310,100,1,75000000,91650,8.64,1.18,12,0.00,14148.00,103405.00,151000,20250131,-19.07,84133,20240419,45.25,151000,-19.07,20250131,119600,2.17,20250314,257500,-52.54,20240704,102000,19.80,20240807,0.16,N,086280,500,375 억,,37453568,N,N,113,N,00,N 20250318,160706,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,122200,500,2,0.41,11257090400,92533,87.50,121700,122400,120800,158200,85200,121700,121653.11,49.94,0,-3744,124900,123300,121900,120300,118900,123200,120200,375,36500,500,94920,100,1,75000000,91650,8.64,1.18,12,0.12,14148.00,103405.00,151000,20250131,-19.07,84133,20240419,45.25,151000,-19.07,20250131,119600,2.17,20250314,257500,-52.54,20240704,102000,19.80,20240807,0.16,N,086280,500,375 억,,37458032,N,N,113,N,00,N 20250318,150709,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,122000,300,2,0.25,9499440150,78139,73.89,121700,122400,120800,158200,85200,121700,121571.04,49.94,0,-6242,124900,123300,121900,120300,118900,123200,120200,375,36500,500,94920,100,1,75000000,91500,8.62,1.18,12,0.10,14148.00,103405.00,151000,20250131,-19.21,84133,20240419,45.01,151000,-19.21,20250131,119600,2.01,20250314,257500,-52.62,20240704,102000,19.61,20240807,0.16,N,086280,500,375 억,,37458032,N,N,109,N,00,N 20250318,140707,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,121300,-400,5,-0.33,8077093300,66451,62.84,121700,122400,120800,158200,85200,121700,121549.61,49.94,0,-7753,124900,123300,121900,120300,118900,123200,120200,375,36500,500,94920,100,1,75000000,90975,8.57,1.17,12,0.09,14148.00,103405.00,151000,20250131,-19.67,84133,20240419,44.18,151000,-19.67,20250131,119600,1.42,20250314,257500,-52.89,20240704,102000,18.92,20240807,0.16,N,086280,500,375 억,,37458032,N,N,109,N,00,N diff --git a/086390/price/prices-20250301.csv b/086390/price/prices-20250301.csv index d34780b281b9..ba248eba8f27 100644 --- a/086390/price/prices-20250301.csv +++ b/086390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12170,170,2,1.42,610669935,50150,55.91,12000,12340,11730,15600,8400,12000,12176.87,7.67,0,1627,12606,12302,12096,11792,11586,12200,11690,106,3600,500,8640,10,1,21134126,2572,38.15,1.69,12,0.24,319.00,7186.00,19500,20240523,-37.59,7470,20241209,62.92,15130,-19.56,20250122,8700,39.89,20250102,19500,-37.59,20240523,7470,62.92,20241209,2.28,N,086390,500,105 억,,1620547,N,N,11,N,00,N +20250319,150709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12220,220,2,1.83,593974995,48777,54.38,12000,12340,11730,15600,8400,12000,12177.36,7.67,0,2241,12606,12302,12096,11792,11586,12200,11690,106,3600,500,8640,10,1,21134126,2583,38.31,1.70,12,0.23,319.00,7186.00,19500,20240523,-37.33,7470,20241209,63.59,15130,-19.23,20250122,8700,40.46,20250102,19500,-37.33,20240523,7470,63.59,20241209,2.28,N,086390,500,105 억,,1620547,N,N,0,N,00,N +20250319,140711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12130,130,2,1.08,533066585,43761,48.79,12000,12340,11730,15600,8400,12000,12181.32,7.67,0,2879,12606,12302,12096,11792,11586,12200,11690,106,3600,500,8640,10,1,21134126,2564,38.03,1.69,12,0.21,319.00,7186.00,19500,20240523,-37.79,7470,20241209,62.38,15130,-19.83,20250122,8700,39.43,20250102,19500,-37.79,20240523,7470,62.38,20241209,2.28,N,086390,500,105 억,,1620547,N,N,0,N,00,N +20250319,130709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12270,270,2,2.25,404470205,33215,37.03,12000,12340,11730,15600,8400,12000,12177.34,7.67,0,2552,12606,12302,12096,11792,11586,12200,11690,106,3600,500,8640,10,1,21134126,2593,38.46,1.71,12,0.16,319.00,7186.00,19500,20240523,-37.08,7470,20241209,64.26,15130,-18.90,20250122,8700,41.03,20250102,19500,-37.08,20240523,7470,64.26,20241209,2.28,N,086390,500,105 억,,1620547,N,N,0,N,00,N +20250319,120709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12280,280,2,2.33,344804355,28352,31.61,12000,12340,11730,15600,8400,12000,12161.55,7.67,0,2217,12606,12302,12096,11792,11586,12200,11690,106,3600,500,8640,10,1,21134126,2595,38.50,1.71,12,0.13,319.00,7186.00,19500,20240523,-37.03,7470,20241209,64.39,15130,-18.84,20250122,8700,41.15,20250102,19500,-37.03,20240523,7470,64.39,20241209,2.28,N,086390,500,105 억,,1620547,N,N,0,N,00,N +20250319,110709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12250,250,2,2.08,290829675,23955,26.71,12000,12340,11730,15600,8400,12000,12140.67,7.67,0,1431,12606,12302,12096,11792,11586,12200,11690,106,3600,500,8640,10,1,21134126,2589,38.40,1.70,12,0.11,319.00,7186.00,19500,20240523,-37.18,7470,20241209,63.99,15130,-19.04,20250122,8700,40.80,20250102,19500,-37.18,20240523,7470,63.99,20241209,2.28,N,086390,500,105 억,,1620547,N,N,0,N,00,N +20250319,100710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12300,300,2,2.50,189230445,15633,17.43,12000,12320,11730,15600,8400,12000,12104.55,7.67,0,2258,12606,12302,12096,11792,11586,12200,11690,106,3600,500,8640,10,1,21134126,2599,38.56,1.71,12,0.07,319.00,7186.00,19500,20240523,-36.92,7470,20241209,64.66,15130,-18.70,20250122,8700,41.38,20250102,19500,-36.92,20240523,7470,64.66,20241209,2.28,N,086390,500,105 억,,1620547,N,N,0,N,00,N +20250319,090712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12120,120,2,1.00,48193105,4014,4.48,12000,12240,11730,15600,8400,12000,12006.25,7.67,0,1126,12606,12302,12096,11792,11586,12200,11690,106,3600,500,8640,10,1,21134126,2561,37.99,1.69,12,0.02,319.00,7186.00,19500,20240523,-37.85,7470,20241209,62.25,15130,-19.89,20250122,8700,39.31,20250102,19500,-37.85,20240523,7470,62.25,20241209,2.28,N,086390,500,105 억,,1620547,N,N,0,N,00,N 20250318,160706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12000,-30,5,-0.25,1089114650,89669,110.79,12050,12400,11890,15630,8430,12030,12146.20,7.80,0,-20234,12350,12190,11960,11800,11570,12270,11880,106,3600,500,8660,10,1,21134126,2536,37.62,1.67,12,0.42,319.00,7186.00,19500,20240523,-38.46,7470,20241209,60.64,15130,-20.69,20250122,8700,37.93,20250102,19500,-38.46,20240523,7470,60.64,20241209,2.31,N,086390,500,105 억,,1647640,N,N,72,N,00,N 20250318,150709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12270,240,2,2.00,1042494530,85835,106.06,12050,12400,11890,15630,8430,12030,12145.33,7.80,0,-20756,12350,12190,11960,11800,11570,12270,11880,106,3600,500,8660,10,1,21134126,2593,38.46,1.71,12,0.41,319.00,7186.00,19500,20240523,-37.08,7470,20241209,64.26,15130,-18.90,20250122,8700,41.03,20250102,19500,-37.08,20240523,7470,64.26,20241209,2.31,N,086390,500,105 억,,1647640,N,N,72,N,00,N 20250318,140707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12010,-20,5,-0.17,796095775,65531,80.97,12050,12400,11920,15630,8430,12030,12148.38,7.80,0,-17425,12350,12190,11960,11800,11570,12270,11880,106,3600,500,8660,10,1,21134126,2538,37.65,1.67,12,0.31,319.00,7186.00,19500,20240523,-38.41,7470,20241209,60.78,15130,-20.62,20250122,8700,38.05,20250102,19500,-38.41,20240523,7470,60.78,20241209,2.31,N,086390,500,105 억,,1647640,N,N,72,N,00,N diff --git a/086450/price/prices-20250301.csv b/086450/price/prices-20250301.csv index ec46894d36e8..5e016af07ba7 100644 --- a/086450/price/prices-20250301.csv +++ b/086450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160708,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15120,60,2,0.40,1693873450,112078,212.41,15060,15180,15020,19570,10550,15060,15113.34,15.11,0,32751,15140,15100,15070,15030,15000,15085,15015,222,4510,500,11440,10,1,44460000,6722,11.18,1.13,12,0.25,1353.00,13409.00,20600,20240718,-26.60,14400,20250203,5.00,16840,-10.21,20250305,14400,5.00,20250203,20600,-26.60,20240718,14400,5.00,20250203,0.87,N,086450,500,222 억,,6718878,N,N,360,N,00,N +20250319,150710,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15140,80,2,0.53,1526667800,101024,191.46,15060,15180,15020,19570,10550,15060,15111.93,15.11,0,29470,15140,15100,15070,15030,15000,15085,15015,222,4510,500,11440,10,1,44460000,6731,11.19,1.13,12,0.23,1353.00,13409.00,20600,20240718,-26.50,14400,20250203,5.14,16840,-10.10,20250305,14400,5.14,20250203,20600,-26.50,20240718,14400,5.14,20250203,0.87,N,086450,500,222 억,,6718878,N,N,517,N,00,N +20250319,140711,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15140,80,2,0.53,1321636775,87476,165.79,15060,15180,15020,19570,10550,15060,15108.56,15.11,0,24257,15140,15100,15070,15030,15000,15085,15015,222,4510,500,11440,10,1,44460000,6731,11.19,1.13,12,0.20,1353.00,13409.00,20600,20240718,-26.50,14400,20250203,5.14,16840,-10.10,20250305,14400,5.14,20250203,20600,-26.50,20240718,14400,5.14,20250203,0.87,N,086450,500,222 억,,6718878,N,N,517,N,00,N +20250319,130709,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15160,100,2,0.66,1161404525,76906,145.75,15060,15180,15020,19570,10550,15060,15101.61,15.11,0,24248,15140,15100,15070,15030,15000,15085,15015,222,4510,500,11440,10,1,44460000,6740,11.20,1.13,12,0.17,1353.00,13409.00,20600,20240718,-26.41,14400,20250203,5.28,16840,-9.98,20250305,14400,5.28,20250203,20600,-26.41,20240718,14400,5.28,20250203,0.87,N,086450,500,222 억,,6718878,N,N,517,N,00,N +20250319,120709,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15140,80,2,0.53,953754485,63186,119.75,15060,15170,15020,19570,10550,15060,15094.40,15.11,0,20023,15140,15100,15070,15030,15000,15085,15015,222,4510,500,11440,10,1,44460000,6731,11.19,1.13,12,0.14,1353.00,13409.00,20600,20240718,-26.50,14400,20250203,5.14,16840,-10.10,20250305,14400,5.14,20250203,20600,-26.50,20240718,14400,5.14,20250203,0.87,N,086450,500,222 억,,6718878,N,N,517,N,00,N +20250319,110709,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15080,20,2,0.13,549139485,36443,69.07,15060,15100,15020,19570,10550,15060,15068.45,15.11,0,10009,15140,15100,15070,15030,15000,15085,15015,222,4510,500,11440,10,1,44460000,6705,11.15,1.12,12,0.08,1353.00,13409.00,20600,20240718,-26.80,14400,20250203,4.72,16840,-10.45,20250305,14400,4.72,20250203,20600,-26.80,20240718,14400,4.72,20250203,0.87,N,086450,500,222 억,,6718878,N,N,517,N,00,N +20250319,100710,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15070,10,2,0.07,292780840,19431,36.83,15060,15100,15020,19570,10550,15060,15067.72,15.11,0,5873,15140,15100,15070,15030,15000,15085,15015,222,4510,500,11440,10,1,44460000,6700,11.14,1.12,12,0.04,1353.00,13409.00,20600,20240718,-26.84,14400,20250203,4.65,16840,-10.51,20250305,14400,4.65,20250203,20600,-26.84,20240718,14400,4.65,20250203,0.87,N,086450,500,222 억,,6718878,N,N,517,N,00,N +20250319,090713,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15070,10,2,0.07,46492780,3089,5.85,15060,15100,15020,19570,10550,15060,15051.08,15.11,0,98,15140,15100,15070,15030,15000,15085,15015,222,4510,500,11440,10,1,44460000,6700,11.14,1.12,12,0.01,1353.00,13409.00,20600,20240718,-26.84,14400,20250203,4.65,16840,-10.51,20250305,14400,4.65,20250203,20600,-26.84,20240718,14400,4.65,20250203,0.87,N,086450,500,222 억,,6718878,N,N,517,N,00,N 20250318,160706,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15060,-10,5,-0.07,795491230,52764,35.30,15100,15110,15040,19590,10550,15070,15076.40,15.13,0,-3720,15270,15170,15120,15020,14970,15145,14995,222,4520,500,11450,10,1,44460000,6696,14.44,1.24,12,0.12,1043.00,12110.00,20600,20240718,-26.89,14400,20250203,4.58,16840,-10.57,20250305,14400,4.58,20250203,20600,-26.89,20240718,14400,4.58,20250203,0.86,N,086450,500,222 억,,6725462,N,N,517,N,00,N 20250318,150710,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15080,10,2,0.07,735863240,48807,32.65,15100,15110,15040,19590,10550,15070,15077.00,15.13,0,-3632,15270,15170,15120,15020,14970,15145,14995,222,4520,500,11450,10,1,44460000,6705,14.46,1.25,12,0.11,1043.00,12110.00,20600,20240718,-26.80,14400,20250203,4.72,16840,-10.45,20250305,14400,4.72,20250203,20600,-26.80,20240718,14400,4.72,20250203,0.86,N,086450,500,222 억,,6725462,N,N,639,N,00,N 20250318,140708,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15070,0,3,0.00,628686615,41695,27.89,15100,15110,15040,19590,10550,15070,15078.23,15.13,0,-3725,15270,15170,15120,15020,14970,15145,14995,222,4520,500,11450,10,1,44460000,6700,14.45,1.24,12,0.09,1043.00,12110.00,20600,20240718,-26.84,14400,20250203,4.65,16840,-10.51,20250305,14400,4.65,20250203,20600,-26.84,20240718,14400,4.65,20250203,0.86,N,086450,500,222 억,,6725462,N,N,639,N,00,N diff --git a/086460/price/prices-20250301.csv b/086460/price/prices-20250301.csv index 3025ee518959..3ac6f8bbfa92 100644 --- a/086460/price/prices-20250301.csv +++ b/086460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160709,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N +20250319,150710,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N +20250319,140711,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N +20250319,130710,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N +20250319,120710,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N +20250319,110710,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N +20250319,100710,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N +20250319,090713,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N 20250318,160706,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N 20250318,150710,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N 20250318,140708,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N diff --git a/086520/price/prices-20250301.csv b/086520/price/prices-20250301.csv index 4d0b06511e57..a8659dc709de 100644 --- a/086520/price/prices-20250301.csv +++ b/086520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160709,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60200,0,3,0.00,28391693250,470842,65.07,60000,60700,59700,78200,42200,60200,60300.42,20.01,0,86028,62266,61232,60266,59232,58266,60750,58750,133,18000,100,43340,100,1,133138340,80149,157.18,4.72,12,0.35,383.00,12750.00,133418,20240328,-54.88,54054,20250102,11.37,68100,-11.60,20250227,54054,11.37,20250102,680000,-91.15,20240328,55100,9.26,20250102,1.40,N,086520,100,133 억,,26638193,N,N,10655,N,00,N +20250319,150710,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60500,300,2,0.50,24281450750,402753,55.66,60000,60700,59700,78200,42200,60200,60288.73,20.01,0,64978,62266,61232,60266,59232,58266,60750,58750,133,18000,100,43340,100,1,133138340,80549,157.96,4.75,12,0.30,383.00,12750.00,133418,20240328,-54.65,54054,20250102,11.93,68100,-11.16,20250227,54054,11.93,20250102,680000,-91.10,20240328,55100,9.80,20250102,1.40,N,086520,100,133 억,,26638193,N,N,13627,N,00,N +20250319,140712,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60300,100,2,0.17,21335294350,353951,48.92,60000,60700,59700,78200,42200,60200,60277.57,20.01,0,39691,62266,61232,60266,59232,58266,60750,58750,133,18000,100,43340,100,1,133138340,80282,157.44,4.73,12,0.27,383.00,12750.00,133418,20240328,-54.80,54054,20250102,11.56,68100,-11.45,20250227,54054,11.56,20250102,680000,-91.13,20240328,55100,9.44,20250102,1.40,N,086520,100,133 억,,26638193,N,N,13627,N,00,N +20250319,130710,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60350,150,2,0.25,19533709100,324071,44.79,60000,60700,59700,78200,42200,60200,60276.06,20.01,0,32007,62266,61232,60266,59232,58266,60750,58750,133,18000,100,43340,100,1,133138340,80349,157.57,4.73,12,0.24,383.00,12750.00,133418,20240328,-54.77,54054,20250102,11.65,68100,-11.38,20250227,54054,11.65,20250102,680000,-91.12,20240328,55100,9.53,20250102,1.40,N,086520,100,133 억,,26638193,N,N,13627,N,00,N +20250319,120710,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60300,100,2,0.17,17854799950,296223,40.94,60000,60700,59700,78200,42200,60200,60274.90,20.01,0,20880,62266,61232,60266,59232,58266,60750,58750,133,18000,100,43340,100,1,133138340,80282,157.44,4.73,12,0.22,383.00,12750.00,133418,20240328,-54.80,54054,20250102,11.56,68100,-11.45,20250227,54054,11.56,20250102,680000,-91.13,20240328,55100,9.44,20250102,1.40,N,086520,100,133 억,,26638193,N,N,13627,N,00,N +20250319,110710,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60100,-100,5,-0.17,15865200750,263229,36.38,60000,60700,59700,78200,42200,60200,60271.52,20.01,0,14665,62266,61232,60266,59232,58266,60750,58750,133,18000,100,43340,100,1,133138340,80016,156.92,4.71,12,0.20,383.00,12750.00,133418,20240328,-54.95,54054,20250102,11.19,68100,-11.75,20250227,54054,11.19,20250102,680000,-91.16,20240328,55100,9.07,20250102,1.40,N,086520,100,133 억,,26638193,N,N,13627,N,00,N +20250319,100711,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60300,100,2,0.17,12642152900,209707,28.98,60000,60700,59700,78200,42200,60200,60284.91,20.01,0,26626,62266,61232,60266,59232,58266,60750,58750,133,18000,100,43340,100,1,133138340,80282,157.44,4.73,12,0.16,383.00,12750.00,133418,20240328,-54.80,54054,20250102,11.56,68100,-11.45,20250227,54054,11.56,20250102,680000,-91.13,20240328,55100,9.44,20250102,1.40,N,086520,100,133 억,,26638193,N,N,13627,N,00,N +20250319,090713,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60400,200,2,0.33,2993054200,49645,6.86,60000,60600,59700,78200,42200,60200,60289.44,20.01,0,20560,62266,61232,60266,59232,58266,60750,58750,133,18000,100,43340,100,1,133138340,80416,157.70,4.74,12,0.04,383.00,12750.00,133418,20240328,-54.73,54054,20250102,11.74,68100,-11.31,20250227,54054,11.74,20250102,680000,-91.12,20240328,55100,9.62,20250102,1.40,N,086520,100,133 억,,26638193,N,N,13627,N,00,N 20250318,160707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60200,300,2,0.50,43049936450,715297,97.14,60300,61300,59300,77800,42000,59900,60184.74,19.94,0,166619,61433,60666,59433,58666,57433,61050,59050,133,17900,100,43120,100,1,133138340,80149,157.18,4.72,12,0.54,383.00,12750.00,133418,20240328,-54.88,54054,20250102,11.37,68100,-11.60,20250227,54054,11.37,20250102,680000,-91.15,20240328,55100,9.26,20250102,1.39,N,086520,100,133 억,,26549356,N,N,13627,N,00,N 20250318,150710,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60100,200,2,0.33,32206619250,535049,72.66,60300,61300,59300,77800,42000,59900,60193.86,19.94,0,44346,61433,60666,59433,58666,57433,61050,59050,133,17900,100,43120,100,1,133138340,80016,156.92,4.71,12,0.40,383.00,12750.00,133418,20240328,-54.95,54054,20250102,11.19,68100,-11.75,20250227,54054,11.19,20250102,680000,-91.16,20240328,55100,9.07,20250102,1.39,N,086520,100,133 억,,26549356,N,N,17453,N,00,N 20250318,140708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59600,-300,5,-0.50,26036668400,431927,58.66,60300,61300,59500,77800,42000,59900,60280.38,19.94,0,1747,61433,60666,59433,58666,57433,61050,59050,133,17900,100,43120,100,1,133138340,79350,155.61,4.67,12,0.32,383.00,12750.00,133418,20240328,-55.33,54054,20250102,10.26,68100,-12.48,20250227,54054,10.26,20250102,680000,-91.24,20240328,55100,8.17,20250102,1.39,N,086520,100,133 억,,26549356,N,N,17453,N,00,N diff --git a/086670/price/prices-20250301.csv b/086670/price/prices-20250301.csv index 0b3fa0097c92..6672d2eb1180 100644 --- a/086670/price/prices-20250301.csv +++ b/086670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,-20,5,-0.21,134382960,14257,160.08,9310,9700,9160,12220,6580,9400,9425.75,0.72,0,-5080,9613,9506,9373,9266,9133,9560,9320,46,2820,500,6010,10,1,9125174,856,5.08,0.71,12,0.16,1846.00,13281.00,14400,20240403,-34.86,6900,20241209,35.94,10240,-8.40,20250305,7050,33.05,20250114,14400,-34.86,20240403,6900,35.94,20241209,0.71,N,086670,500,45 억,,65311,N,N,0,N,00,N +20250319,150710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9300,-100,5,-1.06,127467770,13517,151.77,9310,9700,9160,12220,6580,9400,9430.18,0.72,0,-4900,9613,9506,9373,9266,9133,9560,9320,46,2820,500,6010,10,1,9125174,849,5.04,0.70,12,0.15,1846.00,13281.00,14400,20240403,-35.42,6900,20241209,34.78,10240,-9.18,20250305,7050,31.91,20250114,14400,-35.42,20240403,6900,34.78,20241209,0.71,N,086670,500,45 억,,65311,N,N,0,N,00,N +20250319,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,-50,5,-0.53,119616020,12674,142.31,9310,9700,9160,12220,6580,9400,9437.91,0.72,0,-4818,9613,9506,9373,9266,9133,9560,9320,46,2820,500,6010,10,1,9125174,853,5.07,0.70,12,0.14,1846.00,13281.00,14400,20240403,-35.07,6900,20241209,35.51,10240,-8.69,20250305,7050,32.62,20250114,14400,-35.07,20240403,6900,35.51,20241209,0.71,N,086670,500,45 억,,65311,N,N,0,N,00,N +20250319,130710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,-90,5,-0.96,104520530,11054,124.12,9310,9700,9160,12220,6580,9400,9455.45,0.72,0,-3788,9613,9506,9373,9266,9133,9560,9320,46,2820,500,6010,10,1,9125174,850,5.04,0.70,12,0.12,1846.00,13281.00,14400,20240403,-35.35,6900,20241209,34.93,10240,-9.08,20250305,7050,32.06,20250114,14400,-35.35,20240403,6900,34.93,20241209,0.71,N,086670,500,45 억,,65311,N,N,0,N,00,N +20250319,120710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,-80,5,-0.85,101894370,10772,120.95,9310,9700,9160,12220,6580,9400,9459.19,0.72,0,-3604,9613,9506,9373,9266,9133,9560,9320,46,2820,500,6010,10,1,9125174,850,5.05,0.70,12,0.12,1846.00,13281.00,14400,20240403,-35.28,6900,20241209,35.07,10240,-8.98,20250305,7050,32.20,20250114,14400,-35.28,20240403,6900,35.07,20241209,0.71,N,086670,500,45 억,,65311,N,N,0,N,00,N +20250319,110710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,-50,5,-0.53,96404800,10183,114.34,9310,9700,9160,12220,6580,9400,9467.23,0.72,0,-3969,9613,9506,9373,9266,9133,9560,9320,46,2820,500,6010,10,1,9125174,853,5.07,0.70,12,0.11,1846.00,13281.00,14400,20240403,-35.07,6900,20241209,35.51,10240,-8.69,20250305,7050,32.62,20250114,14400,-35.07,20240403,6900,35.51,20241209,0.71,N,086670,500,45 억,,65311,N,N,0,N,00,N +20250319,100711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,160,2,1.70,59446430,6256,70.24,9310,9700,9160,12220,6580,9400,9502.31,0.72,0,-2646,9613,9506,9373,9266,9133,9560,9320,46,2820,500,6010,10,1,9125174,872,5.18,0.72,12,0.07,1846.00,13281.00,14400,20240403,-33.61,6900,20241209,38.55,10240,-6.64,20250305,7050,35.60,20250114,14400,-33.61,20240403,6900,38.55,20241209,0.71,N,086670,500,45 억,,65311,N,N,0,N,00,N +20250319,090713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9390,-10,5,-0.11,6376730,688,7.73,9310,9390,9160,12220,6580,9400,9268.50,0.72,0,-16,9613,9506,9373,9266,9133,9560,9320,46,2820,500,6010,10,1,9125174,857,5.09,0.71,12,0.01,1846.00,13281.00,14400,20240403,-34.79,6900,20241209,36.09,10240,-8.30,20250305,7050,33.19,20250114,14400,-34.79,20240403,6900,36.09,20241209,0.71,N,086670,500,45 억,,65311,N,N,0,N,00,N 20250318,160707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,150,2,1.62,83528535,8906,59.75,9250,9480,9240,12020,6480,9250,9378.91,0.72,0,0,9403,9326,9263,9186,9123,9295,9155,46,2770,500,5920,10,1,9125174,858,5.09,0.71,12,0.10,1846.00,13281.00,14400,20240403,-34.72,6900,20241209,36.23,10240,-8.20,20250305,7050,33.33,20250114,14400,-34.72,20240403,6900,36.23,20241209,0.71,N,086670,500,45 억,,65328,N,N,0,N,00,N 20250318,150710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,70,2,0.76,75845065,8087,54.25,9250,9480,9240,12020,6480,9250,9378.64,0.72,0,-93,9403,9326,9263,9186,9123,9295,9155,46,2770,500,5920,10,1,9125174,850,5.05,0.70,12,0.09,1846.00,13281.00,14400,20240403,-35.28,6900,20241209,35.07,10240,-8.98,20250305,7050,32.20,20250114,14400,-35.28,20240403,6900,35.07,20241209,0.71,N,086670,500,45 억,,65328,N,N,0,N,00,N 20250318,140709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,130,2,1.41,69018795,7356,49.35,9250,9480,9240,12020,6480,9250,9382.65,0.72,0,-8,9403,9326,9263,9186,9123,9295,9155,46,2770,500,5920,10,1,9125174,856,5.08,0.71,12,0.08,1846.00,13281.00,14400,20240403,-34.86,6900,20241209,35.94,10240,-8.40,20250305,7050,33.05,20250114,14400,-34.86,20240403,6900,35.94,20241209,0.71,N,086670,500,45 억,,65328,N,N,0,N,00,N diff --git a/086710/price/prices-20250301.csv b/086710/price/prices-20250301.csv index d02815d6ae80..93919b9a7cb4 100644 --- a/086710/price/prices-20250301.csv +++ b/086710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10640,-110,5,-1.02,761565690,71455,113.23,10750,10880,10590,13970,7530,10750,10657.98,2.00,0,-5083,11076,10912,10826,10662,10576,10870,10620,61,3220,500,6880,10,1,12203280,1298,23.13,1.83,12,0.59,460.00,5827.00,24200,20240614,-56.03,7410,20240416,43.59,12760,-16.61,20250227,9060,17.44,20250102,24200,-56.03,20240614,7410,43.59,20240416,2.78,N,086710,500,61 억,,243714,N,N,0,N,00,N +20250319,150711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10610,-140,5,-1.30,748715100,70245,111.31,10750,10880,10590,13970,7530,10750,10658.62,2.00,0,-5076,11076,10912,10826,10662,10576,10870,10620,61,3220,500,6880,10,1,12203280,1295,23.07,1.82,12,0.58,460.00,5827.00,24200,20240614,-56.16,7410,20240416,43.18,12760,-16.85,20250227,9060,17.11,20250102,24200,-56.16,20240614,7410,43.18,20240416,2.78,N,086710,500,61 억,,243714,N,N,0,N,00,N +20250319,140712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10630,-120,5,-1.12,651376840,61075,96.78,10750,10880,10590,13970,7530,10750,10665.20,2.00,0,-3907,11076,10912,10826,10662,10576,10870,10620,61,3220,500,6880,10,1,12203280,1297,23.11,1.82,12,0.50,460.00,5827.00,24200,20240614,-56.07,7410,20240416,43.45,12760,-16.69,20250227,9060,17.33,20250102,24200,-56.07,20240614,7410,43.45,20240416,2.78,N,086710,500,61 억,,243714,N,N,0,N,00,N +20250319,130711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10650,-100,5,-0.93,588819520,55195,87.46,10750,10880,10590,13970,7530,10750,10667.99,2.00,0,-1582,11076,10912,10826,10662,10576,10870,10620,61,3220,500,6880,10,1,12203280,1300,23.15,1.83,12,0.45,460.00,5827.00,24200,20240614,-55.99,7410,20240416,43.72,12760,-16.54,20250227,9060,17.55,20250102,24200,-55.99,20240614,7410,43.72,20240416,2.78,N,086710,500,61 억,,243714,N,N,0,N,00,N +20250319,120711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10660,-90,5,-0.84,487825400,45694,72.41,10750,10880,10590,13970,7530,10750,10675.92,2.00,0,-2827,11076,10912,10826,10662,10576,10870,10620,61,3220,500,6880,10,1,12203280,1301,23.17,1.83,12,0.37,460.00,5827.00,24200,20240614,-55.95,7410,20240416,43.86,12760,-16.46,20250227,9060,17.66,20250102,24200,-55.95,20240614,7410,43.86,20240416,2.78,N,086710,500,61 억,,243714,N,N,0,N,00,N +20250319,110711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10660,-90,5,-0.84,438056170,41025,65.01,10750,10880,10590,13970,7530,10750,10677.79,2.00,0,-907,11076,10912,10826,10662,10576,10870,10620,61,3220,500,6880,10,1,12203280,1301,23.17,1.83,12,0.34,460.00,5827.00,24200,20240614,-55.95,7410,20240416,43.86,12760,-16.46,20250227,9060,17.66,20250102,24200,-55.95,20240614,7410,43.86,20240416,2.78,N,086710,500,61 억,,243714,N,N,0,N,00,N +20250319,100711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10720,-30,5,-0.28,252439110,23647,37.47,10750,10880,10590,13970,7530,10750,10675.31,2.00,0,-4457,11076,10912,10826,10662,10576,10870,10620,61,3220,500,6880,10,1,12203280,1308,23.30,1.84,12,0.19,460.00,5827.00,24200,20240614,-55.70,7410,20240416,44.67,12760,-15.99,20250227,9060,18.32,20250102,24200,-55.70,20240614,7410,44.67,20240416,2.78,N,086710,500,61 억,,243714,N,N,0,N,00,N +20250319,090714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10650,-100,5,-0.93,44256340,4145,6.57,10750,10750,10650,13970,7530,10750,10677.04,2.00,0,-618,11076,10912,10826,10662,10576,10870,10620,61,3220,500,6880,10,1,12203280,1300,23.15,1.83,12,0.03,460.00,5827.00,24200,20240614,-55.99,7410,20240416,43.72,12760,-16.54,20250227,9060,17.55,20250102,24200,-55.99,20240614,7410,43.72,20240416,2.78,N,086710,500,61 억,,243714,N,N,0,N,00,N 20250318,160707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10750,-80,5,-0.74,672686010,62039,53.86,10880,10990,10740,14070,7590,10830,10843.00,2.07,0,-8866,11356,11092,10936,10672,10516,11015,10595,61,3240,500,6930,10,1,12203280,1312,23.37,1.84,12,0.51,460.00,5827.00,24200,20240614,-55.58,7410,20240416,45.07,12760,-15.75,20250227,9060,18.65,20250102,24200,-55.58,20240614,7410,45.07,20240416,2.84,N,086710,500,61 억,,252580,N,N,0,N,00,N 20250318,150711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10740,-90,5,-0.83,643412140,59317,51.50,10880,10990,10740,14070,7590,10830,10847.01,2.07,0,-9074,11356,11092,10936,10672,10516,11015,10595,61,3240,500,6930,10,1,12203280,1311,23.35,1.84,12,0.49,460.00,5827.00,24200,20240614,-55.62,7410,20240416,44.94,12760,-15.83,20250227,9060,18.54,20250102,24200,-55.62,20240614,7410,44.94,20240416,2.84,N,086710,500,61 억,,252580,N,N,0,N,00,N 20250318,140709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10870,40,2,0.37,516279665,47531,41.26,10880,10990,10780,14070,7590,10830,10861.96,2.07,0,-2362,11356,11092,10936,10672,10516,11015,10595,61,3240,500,6930,10,1,12203280,1326,23.63,1.87,12,0.39,460.00,5827.00,24200,20240614,-55.08,7410,20240416,46.69,12760,-14.81,20250227,9060,19.98,20250102,24200,-55.08,20240614,7410,46.69,20240416,2.84,N,086710,500,61 억,,252580,N,N,0,N,00,N diff --git a/086790/price/prices-20250301.csv b/086790/price/prices-20250301.csv index c58ee13dcdbd..8382d1b71c14 100644 --- a/086790/price/prices-20250301.csv +++ b/086790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160710,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62000,900,2,1.47,38736051550,625827,79.92,61500,62200,61200,79400,42800,61100,61896.08,67.09,0,74373,62833,61966,61433,60566,60033,61700,60300,15012,18300,5000,46430,100,1,287240880,178089,5.34,0.46,12,0.22,11613.00,135138.00,69300,20240827,-10.53,51600,20240419,20.16,63700,-2.67,20250205,56500,9.73,20250106,69300,-10.53,20240827,51600,20.16,20240419,0.12,N,086790,5000,15012 억,,192708773,N,N,5281,N,00,N +20250319,150711,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62000,900,2,1.47,32021847900,517518,66.09,61500,62200,61200,79400,42800,61100,61876.19,67.09,0,73570,62833,61966,61433,60566,60033,61700,60300,15012,18300,5000,46430,100,1,287240880,178089,5.34,0.46,12,0.18,11613.00,135138.00,69300,20240827,-10.53,51600,20240419,20.16,63700,-2.67,20250205,56500,9.73,20250106,69300,-10.53,20240827,51600,20.16,20240419,0.12,N,086790,5000,15012 억,,192708773,N,N,5413,N,00,N +20250319,140713,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62000,900,2,1.47,24750462250,400327,51.12,61500,62100,61200,79400,42800,61100,61826.07,67.09,0,40751,62833,61966,61433,60566,60033,61700,60300,15012,18300,5000,46430,100,1,287240880,178089,5.34,0.46,12,0.14,11613.00,135138.00,69300,20240827,-10.53,51600,20240419,20.16,63700,-2.67,20250205,56500,9.73,20250106,69300,-10.53,20240827,51600,20.16,20240419,0.12,N,086790,5000,15012 억,,192708773,N,N,5413,N,00,N +20250319,130711,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61850,750,2,1.23,20841020750,337158,43.05,61500,62100,61200,79400,42800,61100,61814.35,67.09,0,28011,62833,61966,61433,60566,60033,61700,60300,15012,18300,5000,46430,100,1,287240880,177658,5.33,0.46,12,0.12,11613.00,135138.00,69300,20240827,-10.75,51600,20240419,19.86,63700,-2.90,20250205,56500,9.47,20250106,69300,-10.75,20240827,51600,19.86,20240419,0.12,N,086790,5000,15012 억,,192708773,N,N,5413,N,00,N +20250319,120711,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61800,700,2,1.15,17804251200,288062,36.79,61500,62100,61200,79400,42800,61100,61807.63,67.09,0,29008,62833,61966,61433,60566,60033,61700,60300,15012,18300,5000,46430,100,1,287240880,177515,5.32,0.46,12,0.10,11613.00,135138.00,69300,20240827,-10.82,51600,20240419,19.77,63700,-2.98,20250205,56500,9.38,20250106,69300,-10.82,20240827,51600,19.77,20240419,0.12,N,086790,5000,15012 억,,192708773,N,N,5413,N,00,N +20250319,110711,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61800,700,2,1.15,15217574750,246262,31.45,61500,62100,61200,79400,42800,61100,61794.96,67.09,0,37975,62833,61966,61433,60566,60033,61700,60300,15012,18300,5000,46430,100,1,287240880,177515,5.32,0.46,12,0.09,11613.00,135138.00,69300,20240827,-10.82,51600,20240419,19.77,63700,-2.98,20250205,56500,9.38,20250106,69300,-10.82,20240827,51600,19.77,20240419,0.12,N,086790,5000,15012 억,,192708773,N,N,5413,N,00,N +20250319,100712,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61800,700,2,1.15,7454039850,120874,15.44,61500,61900,61200,79400,42800,61100,61669.04,67.09,0,4205,62833,61966,61433,60566,60033,61700,60300,15012,18300,5000,46430,100,1,287240880,177515,5.32,0.46,12,0.04,11613.00,135138.00,69300,20240827,-10.82,51600,20240419,19.77,63700,-2.98,20250205,56500,9.38,20250106,69300,-10.82,20240827,51600,19.77,20240419,0.12,N,086790,5000,15012 억,,192708773,N,N,5413,N,00,N +20250319,090714,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61600,500,2,0.82,1419004200,23063,2.95,61500,61700,61200,79400,42800,61100,61532.04,67.09,0,8105,62833,61966,61433,60566,60033,61700,60300,15012,18300,5000,46430,100,1,287240880,176940,5.30,0.46,12,0.01,11613.00,135138.00,69300,20240827,-11.11,51600,20240419,19.38,63700,-3.30,20250205,56500,9.03,20250106,69300,-11.11,20240827,51600,19.38,20240419,0.12,N,086790,5000,15012 억,,192708773,N,N,5413,N,00,N 20250318,160708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,100,2,0.16,47993092400,780537,111.51,61700,62300,60900,79300,42700,61000,61487.28,67.12,0,79545,61533,61266,60733,60466,59933,61400,60600,15012,18300,5000,46360,100,1,287240880,175504,5.26,0.45,12,0.27,11613.00,135138.00,69300,20240827,-11.83,51600,20240419,18.41,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.07,N,086790,5000,15012 억,,192795791,N,N,5413,N,00,N 20250318,150711,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,100,2,0.16,42484402150,690415,98.64,61700,62300,60900,79300,42700,61000,61534.59,67.12,0,59889,61533,61266,60733,60466,59933,61400,60600,15012,18300,5000,46360,100,1,287240880,175504,5.26,0.45,12,0.24,11613.00,135138.00,69300,20240827,-11.83,51600,20240419,18.41,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.07,N,086790,5000,15012 억,,192795791,N,N,252,N,00,N 20250318,140709,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61400,400,2,0.66,34625896050,562006,80.29,61700,62300,61200,79300,42700,61000,61611.26,67.12,0,64088,61533,61266,60733,60466,59933,61400,60600,15012,18300,5000,46360,100,1,287240880,176366,5.29,0.45,12,0.20,11613.00,135138.00,69300,20240827,-11.40,51600,20240419,18.99,63700,-3.61,20250205,56500,8.67,20250106,69300,-11.40,20240827,51600,18.99,20240419,0.07,N,086790,5000,15012 억,,192795791,N,N,252,N,00,N diff --git a/086820/price/prices-20250301.csv b/086820/price/prices-20250301.csv index 0424892b7125..1fdca19d1af6 100644 --- a/086820/price/prices-20250301.csv +++ b/086820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25700,-400,5,-1.53,567404175,22178,49.83,25950,26050,25300,33900,18300,26100,25583.75,0.88,0,-2677,27566,26832,25916,25182,24266,27200,25550,41,7800,500,17740,50,1,8163426,2098,-167.97,4.96,12,0.27,-153.00,5181.00,33100,20250306,-22.36,11710,20240805,119.47,33100,-22.36,20250306,21350,20.37,20250109,33100,-22.36,20250306,11710,119.47,20240805,0.23,N,086820,500,40 억,,71681,N,N,0,N,00,N +20250319,150711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25550,-550,5,-2.11,531585275,20780,46.69,25950,26050,25300,33900,18300,26100,25581.56,0.88,0,-2956,27566,26832,25916,25182,24266,27200,25550,41,7800,500,17740,50,1,8163426,2086,-166.99,4.93,12,0.25,-153.00,5181.00,33100,20250306,-22.81,11710,20240805,118.19,33100,-22.81,20250306,21350,19.67,20250109,33100,-22.81,20250306,11710,118.19,20240805,0.23,N,086820,500,40 억,,71681,N,N,0,N,00,N +20250319,140713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,-350,5,-1.34,478664925,18725,42.07,25950,26050,25300,33900,18300,26100,25562.85,0.88,0,-3171,27566,26832,25916,25182,24266,27200,25550,41,7800,500,17740,50,1,8163426,2102,-168.30,4.97,12,0.23,-153.00,5181.00,33100,20250306,-22.21,11710,20240805,119.90,33100,-22.21,20250306,21350,20.61,20250109,33100,-22.21,20250306,11710,119.90,20240805,0.23,N,086820,500,40 억,,71681,N,N,0,N,00,N +20250319,130711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,-500,5,-1.92,375399650,14711,33.05,25950,26050,25300,33900,18300,26100,25518.26,0.88,0,-3171,27566,26832,25916,25182,24266,27200,25550,41,7800,500,17740,50,1,8163426,2090,-167.32,4.94,12,0.18,-153.00,5181.00,33100,20250306,-22.66,11710,20240805,118.62,33100,-22.66,20250306,21350,19.91,20250109,33100,-22.66,20250306,11710,118.62,20240805,0.23,N,086820,500,40 억,,71681,N,N,0,N,00,N +20250319,120711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25700,-400,5,-1.53,329513450,12915,29.02,25950,26050,25300,33900,18300,26100,25513.97,0.88,0,-2940,27566,26832,25916,25182,24266,27200,25550,41,7800,500,17740,50,1,8163426,2098,-167.97,4.96,12,0.16,-153.00,5181.00,33100,20250306,-22.36,11710,20240805,119.47,33100,-22.36,20250306,21350,20.37,20250109,33100,-22.36,20250306,11710,119.47,20240805,0.23,N,086820,500,40 억,,71681,N,N,0,N,00,N +20250319,110711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25550,-550,5,-2.11,246201550,9652,21.69,25950,26050,25300,33900,18300,26100,25507.77,0.88,0,-2970,27566,26832,25916,25182,24266,27200,25550,41,7800,500,17740,50,1,8163426,2086,-166.99,4.93,12,0.12,-153.00,5181.00,33100,20250306,-22.81,11710,20240805,118.19,33100,-22.81,20250306,21350,19.67,20250109,33100,-22.81,20250306,11710,118.19,20240805,0.23,N,086820,500,40 억,,71681,N,N,0,N,00,N +20250319,100712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,-650,5,-2.49,158328150,6195,13.92,25950,26050,25400,33900,18300,26100,25557.32,0.88,0,-2584,27566,26832,25916,25182,24266,27200,25550,41,7800,500,17740,50,1,8163426,2078,-166.34,4.91,12,0.08,-153.00,5181.00,33100,20250306,-23.11,11710,20240805,117.34,33100,-23.11,20250306,21350,19.20,20250109,33100,-23.11,20250306,11710,117.34,20240805,0.23,N,086820,500,40 억,,71681,N,N,0,N,00,N +20250319,090714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25700,-400,5,-1.53,7226500,281,0.63,25950,26050,25400,33900,18300,26100,25715.71,0.88,0,54,27566,26832,25916,25182,24266,27200,25550,41,7800,500,17740,50,1,8163426,2098,-167.97,4.96,12,0.00,-153.00,5181.00,33100,20250306,-22.36,11710,20240805,119.47,33100,-22.36,20250306,21350,20.37,20250109,33100,-22.36,20250306,11710,119.47,20240805,0.23,N,086820,500,40 억,,71681,N,N,0,N,00,N 20250318,160708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26100,-250,5,-0.95,1144781525,44351,51.54,25250,26650,25000,34250,18450,26350,25808.83,0.91,0,-3052,28183,27266,25683,24766,23183,27725,25225,41,7900,500,17910,50,1,8163426,2131,-170.59,5.04,12,0.54,-153.00,5181.00,33100,20250306,-21.15,11710,20240805,122.89,33100,-21.15,20250306,21350,22.25,20250109,33100,-21.15,20250306,11710,122.89,20240805,0.23,N,086820,500,40 억,,74453,N,N,0,N,00,N 20250318,150711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,-450,5,-1.71,1060074475,41083,47.74,25250,26650,25000,34250,18450,26350,25803.24,0.91,0,-2955,28183,27266,25683,24766,23183,27725,25225,41,7900,500,17910,50,1,8163426,2114,-169.28,5.00,12,0.50,-153.00,5181.00,33100,20250306,-21.75,11710,20240805,121.18,33100,-21.75,20250306,21350,21.31,20250109,33100,-21.75,20250306,11710,121.18,20240805,0.23,N,086820,500,40 억,,74453,N,N,0,N,00,N 20250318,140709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,-550,5,-2.09,1017161775,39430,45.82,25250,26650,25000,34250,18450,26350,25796.65,0.91,0,-2928,28183,27266,25683,24766,23183,27725,25225,41,7900,500,17910,50,1,8163426,2106,-168.63,4.98,12,0.48,-153.00,5181.00,33100,20250306,-22.05,11710,20240805,120.32,33100,-22.05,20250306,21350,20.84,20250109,33100,-22.05,20250306,11710,120.32,20240805,0.23,N,086820,500,40 억,,74453,N,N,0,N,00,N diff --git a/086890/price/prices-20250301.csv b/086890/price/prices-20250301.csv index 4e84a8c3af74..efba0f426b89 100644 --- a/086890/price/prices-20250301.csv +++ b/086890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,-80,5,-1.42,625010805,113220,40.45,5620,5640,5460,7300,3940,5620,5520.29,2.50,0,-34650,5873,5746,5593,5466,5313,5810,5530,183,1680,500,4040,10,1,36585355,2027,13.51,1.97,12,0.31,410.00,2809.00,8000,20240626,-30.75,3945,20241209,40.43,6180,-10.36,20250306,4240,30.66,20250203,8000,-30.75,20240626,3945,40.43,20241209,1.19,N,086890,500,182 억,,913313,N,N,0,N,00,N +20250319,150711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,-110,5,-1.96,576395405,104420,37.30,5620,5640,5460,7300,3940,5620,5519.97,2.50,0,-31918,5873,5746,5593,5466,5313,5810,5530,183,1680,500,4040,10,1,36585355,2016,13.44,1.96,12,0.29,410.00,2809.00,8000,20240626,-31.12,3945,20241209,39.67,6180,-10.84,20250306,4240,29.95,20250203,8000,-31.12,20240626,3945,39.67,20241209,1.19,N,086890,500,182 억,,913313,N,N,0,N,00,N +20250319,140713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,-140,5,-2.49,528327370,95661,34.17,5620,5640,5460,7300,3940,5620,5522.91,2.50,0,-29492,5873,5746,5593,5466,5313,5810,5530,183,1680,500,4040,10,1,36585355,2005,13.37,1.95,12,0.26,410.00,2809.00,8000,20240626,-31.50,3945,20241209,38.91,6180,-11.33,20250306,4240,29.25,20250203,8000,-31.50,20240626,3945,38.91,20241209,1.19,N,086890,500,182 억,,913313,N,N,0,N,00,N +20250319,130711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,-100,5,-1.78,403160020,72851,26.03,5620,5640,5490,7300,3940,5620,5534.04,2.50,0,-19227,5873,5746,5593,5466,5313,5810,5530,183,1680,500,4040,10,1,36585355,2020,13.46,1.97,12,0.20,410.00,2809.00,8000,20240626,-31.00,3945,20241209,39.92,6180,-10.68,20250306,4240,30.19,20250203,8000,-31.00,20240626,3945,39.92,20241209,1.19,N,086890,500,182 억,,913313,N,N,0,N,00,N +20250319,120711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,-80,5,-1.42,363839230,65730,23.48,5620,5640,5490,7300,3940,5620,5535.36,2.50,0,-19151,5873,5746,5593,5466,5313,5810,5530,183,1680,500,4040,10,1,36585355,2027,13.51,1.97,12,0.18,410.00,2809.00,8000,20240626,-30.75,3945,20241209,40.43,6180,-10.36,20250306,4240,30.66,20250203,8000,-30.75,20240626,3945,40.43,20241209,1.19,N,086890,500,182 억,,913313,N,N,0,N,00,N +20250319,110711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5560,-60,5,-1.07,324476950,58652,20.95,5620,5640,5490,7300,3940,5620,5532.24,2.50,0,-21162,5873,5746,5593,5466,5313,5810,5530,183,1680,500,4040,10,1,36585355,2034,13.56,1.98,12,0.16,410.00,2809.00,8000,20240626,-30.50,3945,20241209,40.94,6180,-10.03,20250306,4240,31.13,20250203,8000,-30.50,20240626,3945,40.94,20241209,1.19,N,086890,500,182 억,,913313,N,N,0,N,00,N +20250319,100712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,-70,5,-1.25,244852370,44204,15.79,5620,5640,5490,7300,3940,5620,5539.15,2.50,0,-19380,5873,5746,5593,5466,5313,5810,5530,183,1680,500,4040,10,1,36585355,2030,13.54,1.98,12,0.12,410.00,2809.00,8000,20240626,-30.62,3945,20241209,40.68,6180,-10.19,20250306,4240,30.90,20250203,8000,-30.62,20240626,3945,40.68,20241209,1.19,N,086890,500,182 억,,913313,N,N,0,N,00,N +20250319,090715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5580,-40,5,-0.71,27149650,4843,1.73,5620,5640,5580,7300,3940,5620,5605.96,2.50,0,-43,5873,5746,5593,5466,5313,5810,5530,183,1680,500,4040,10,1,36585355,2041,13.61,1.99,12,0.01,410.00,2809.00,8000,20240626,-30.25,3945,20241209,41.44,6180,-9.71,20250306,4240,31.60,20250203,8000,-30.25,20240626,3945,41.44,20241209,1.19,N,086890,500,182 억,,913313,N,N,0,N,00,N 20250318,160708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,200,2,3.69,1567006830,279627,152.42,5480,5720,5440,7040,3800,5420,5606.45,2.37,0,49955,5586,5502,5416,5332,5246,5545,5375,183,1620,500,3900,10,1,36585355,2056,52.04,2.52,12,0.76,108.00,2230.00,8000,20240626,-29.75,3945,20241209,42.46,6180,-9.06,20250306,4240,32.55,20250203,8000,-29.75,20240626,3945,42.46,20241209,1.19,N,086890,500,182 억,,866155,N,N,0,N,00,N 20250318,150712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,190,2,3.51,1513031300,270014,147.18,5480,5720,5440,7040,3800,5420,5606.15,2.37,0,49947,5586,5502,5416,5332,5246,5545,5375,183,1620,500,3900,10,1,36585355,2052,51.94,2.52,12,0.74,108.00,2230.00,8000,20240626,-29.88,3945,20241209,42.21,6180,-9.22,20250306,4240,32.31,20250203,8000,-29.88,20240626,3945,42.21,20241209,1.19,N,086890,500,182 억,,866155,N,N,0,N,00,N 20250318,140710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,200,2,3.69,1320330540,235707,128.48,5480,5720,5440,7040,3800,5420,5604.55,2.37,0,37916,5586,5502,5416,5332,5246,5545,5375,183,1620,500,3900,10,1,36585355,2056,52.04,2.52,12,0.64,108.00,2230.00,8000,20240626,-29.75,3945,20241209,42.46,6180,-9.06,20250306,4240,32.55,20250203,8000,-29.75,20240626,3945,42.46,20241209,1.19,N,086890,500,182 억,,866155,N,N,0,N,00,N diff --git a/086900/price/prices-20250301.csv b/086900/price/prices-20250301.csv index b579d5b25bc5..25a173432cda 100644 --- a/086900/price/prices-20250301.csv +++ b/086900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160711,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,133900,-1600,5,-1.18,5564572050,41293,78.60,136000,136700,133500,176100,94900,135500,134758.48,12.74,0,-1164,139466,137482,134616,132632,129766,138475,133625,36,40600,500,97560,100,1,7298497,9773,108.42,1.83,12,0.57,1235.00,73185.00,218000,20240822,-38.58,112100,20250120,19.45,139000,-3.67,20250314,112100,19.45,20250120,218000,-38.58,20240822,112100,19.45,20250120,2.60,N,086900,500,36 억,,929841,N,N,292,N,00,N +20250319,150712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,134200,-1300,5,-0.96,5256419850,38993,74.22,136000,136700,133500,176100,94900,135500,134804.00,12.74,0,-1722,139466,137482,134616,132632,129766,138475,133625,36,40600,500,97560,100,1,7298497,9795,108.66,1.83,12,0.53,1235.00,73185.00,218000,20240822,-38.44,112100,20250120,19.71,139000,-3.45,20250314,112100,19.71,20250120,218000,-38.44,20240822,112100,19.71,20250120,2.60,N,086900,500,36 억,,929841,N,N,201,N,00,N +20250319,140714,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,133800,-1700,5,-1.25,4722459450,35007,66.63,136000,136700,133500,176100,94900,135500,134900.24,12.74,0,-3412,139466,137482,134616,132632,129766,138475,133625,36,40600,500,97560,100,1,7298497,9765,108.34,1.83,12,0.48,1235.00,73185.00,218000,20240822,-38.62,112100,20250120,19.36,139000,-3.74,20250314,112100,19.36,20250120,218000,-38.62,20240822,112100,19.36,20250120,2.60,N,086900,500,36 억,,929841,N,N,201,N,00,N +20250319,130712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,134100,-1400,5,-1.03,4174659700,30921,58.85,136000,136700,133500,176100,94900,135500,135010.33,12.74,0,-4743,139466,137482,134616,132632,129766,138475,133625,36,40600,500,97560,100,1,7298497,9787,108.58,1.83,12,0.42,1235.00,73185.00,218000,20240822,-38.49,112100,20250120,19.63,139000,-3.53,20250314,112100,19.63,20250120,218000,-38.49,20240822,112100,19.63,20250120,2.60,N,086900,500,36 억,,929841,N,N,201,N,00,N +20250319,120712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,134000,-1500,5,-1.11,3790056400,28058,53.41,136000,136700,133500,176100,94900,135500,135079.18,12.74,0,-5393,139466,137482,134616,132632,129766,138475,133625,36,40600,500,97560,100,1,7298497,9780,108.50,1.83,12,0.38,1235.00,73185.00,218000,20240822,-38.53,112100,20250120,19.54,139000,-3.60,20250314,112100,19.54,20250120,218000,-38.53,20240822,112100,19.54,20250120,2.60,N,086900,500,36 억,,929841,N,N,201,N,00,N +20250319,110712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,135400,-100,5,-0.07,2926319700,21631,41.17,136000,136700,133700,176100,94900,135500,135283.50,12.74,0,-4865,139466,137482,134616,132632,129766,138475,133625,36,40600,500,97560,100,1,7298497,9882,109.64,1.85,12,0.30,1235.00,73185.00,218000,20240822,-37.89,112100,20250120,20.79,139000,-2.59,20250314,112100,20.79,20250120,218000,-37.89,20240822,112100,20.79,20250120,2.60,N,086900,500,36 억,,929841,N,N,201,N,00,N +20250319,100712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,136200,700,2,0.52,1594208300,11826,22.51,136000,136600,133700,176100,94900,135500,134804.72,12.74,0,-1779,139466,137482,134616,132632,129766,138475,133625,36,40600,500,97560,100,1,7298497,9941,110.28,1.86,12,0.16,1235.00,73185.00,218000,20240822,-37.52,112100,20250120,21.50,139000,-2.01,20250314,112100,21.50,20250120,218000,-37.52,20240822,112100,21.50,20250120,2.60,N,086900,500,36 억,,929841,N,N,201,N,00,N +20250319,090715,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,134400,-1100,5,-0.81,357324800,2640,5.02,136000,136100,134400,176100,94900,135500,135349.68,12.74,0,-749,139466,137482,134616,132632,129766,138475,133625,36,40600,500,97560,100,1,7298497,9809,108.83,1.84,12,0.04,1235.00,73185.00,218000,20240822,-38.35,112100,20250120,19.89,139000,-3.31,20250314,112100,19.89,20250120,218000,-38.35,20240822,112100,19.89,20250120,2.60,N,086900,500,36 억,,929841,N,N,201,N,00,N 20250318,160708,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,135500,3200,2,2.42,7086618550,52538,106.43,133500,136600,131750,171900,92700,132300,134883.96,12.58,0,12259,134633,133466,132333,131166,130033,132900,130600,36,39600,500,95250,100,1,7298497,9889,109.72,1.85,12,0.72,1235.00,73185.00,218000,20240822,-37.84,112100,20250120,20.87,139000,-2.52,20250314,112100,20.87,20250120,218000,-37.84,20240822,112100,20.87,20250120,2.54,N,086900,500,36 억,,917851,N,N,201,N,00,N 20250318,150712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,135400,3100,2,2.34,6695647550,49653,100.59,133500,136600,131750,171900,92700,132300,134848.80,12.58,0,12039,134633,133466,132333,131166,130033,132900,130600,36,39600,500,95250,100,1,7298497,9882,109.64,1.85,12,0.68,1235.00,73185.00,218000,20240822,-37.89,112100,20250120,20.79,139000,-2.59,20250314,112100,20.79,20250120,218000,-37.89,20240822,112100,20.79,20250120,2.54,N,086900,500,36 억,,917851,N,N,193,N,00,N 20250318,140710,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,135800,3500,2,2.65,6087393000,45157,91.48,133500,136600,131750,171900,92700,132300,134805.08,12.58,0,10782,134633,133466,132333,131166,130033,132900,130600,36,39600,500,95250,100,1,7298497,9911,109.96,1.86,12,0.62,1235.00,73185.00,218000,20240822,-37.71,112100,20250120,21.14,139000,-2.30,20250314,112100,21.14,20250120,218000,-37.71,20240822,112100,21.14,20250120,2.54,N,086900,500,36 억,,917851,N,N,193,N,00,N diff --git a/086960/price/prices-20250301.csv b/086960/price/prices-20250301.csv index 4388b9c1027c..d7247877e164 100644 --- a/086960/price/prices-20250301.csv +++ b/086960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1256,47,2,3.89,9832155626,7771676,1454.90,1191,1314,1185,1571,847,1209,1265.14,0.81,0,149947,1251,1229,1216,1194,1181,1223,1188,193,362,200,870,1,1,92821788,1166,78.50,0.95,12,8.37,16.00,1327.00,2050,20240313,-38.73,768,20241209,63.54,1610,-21.99,20250108,938,33.90,20250102,1943,-35.36,20240328,768,63.54,20241209,5.59,N,086960,200,192 억,,750737,N,N,0,N,00,N +20250319,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1233,24,2,1.99,9210661765,7273807,1361.70,1191,1314,1185,1571,847,1209,1266.28,0.81,0,104500,1251,1229,1216,1194,1181,1223,1188,193,362,200,870,1,1,92821788,1144,77.06,0.93,12,7.84,16.00,1327.00,2050,20240313,-39.85,768,20241209,60.55,1610,-23.42,20250108,938,31.45,20250102,1943,-36.54,20240328,768,60.55,20241209,5.59,N,086960,200,192 억,,750737,N,N,0,N,00,N +20250319,140714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1240,31,2,2.56,7657794958,6015276,1126.10,1191,1314,1185,1571,847,1209,1273.06,0.81,0,7046,1251,1229,1216,1194,1181,1223,1188,193,362,200,870,1,1,92821788,1151,77.50,0.93,12,6.48,16.00,1327.00,2050,20240313,-39.51,768,20241209,61.46,1610,-22.98,20250108,938,32.20,20250102,1943,-36.18,20240328,768,61.46,20241209,5.59,N,086960,200,192 억,,750737,N,N,0,N,00,N +20250319,130712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1199,-10,5,-0.83,527878162,442617,82.86,1191,1203,1185,1571,847,1209,1192.63,0.81,0,7180,1251,1229,1216,1194,1181,1223,1188,193,362,200,870,1,1,92821788,1113,74.94,0.90,12,0.48,16.00,1327.00,2050,20240313,-41.51,768,20241209,56.12,1610,-25.53,20250108,938,27.83,20250102,1943,-38.29,20240328,768,56.12,20241209,5.59,N,086960,200,192 억,,750737,N,N,0,N,00,N +20250319,120712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1195,-14,5,-1.16,469272625,393640,73.69,1191,1203,1185,1571,847,1209,1192.14,0.81,0,-10794,1251,1229,1216,1194,1181,1223,1188,193,362,200,870,1,1,92821788,1109,74.69,0.90,12,0.42,16.00,1327.00,2050,20240313,-41.71,768,20241209,55.60,1610,-25.78,20250108,938,27.40,20250102,1943,-38.50,20240328,768,55.60,20241209,5.59,N,086960,200,192 억,,750737,N,N,0,N,00,N +20250319,110712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1194,-15,5,-1.24,421235864,353435,66.17,1191,1203,1185,1571,847,1209,1191.83,0.81,0,-16234,1251,1229,1216,1194,1181,1223,1188,193,362,200,870,1,1,92821788,1108,74.62,0.90,12,0.38,16.00,1327.00,2050,20240313,-41.76,768,20241209,55.47,1610,-25.84,20250108,938,27.29,20250102,1943,-38.55,20240328,768,55.47,20241209,5.59,N,086960,200,192 억,,750737,N,N,0,N,00,N +20250319,100713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1194,-15,5,-1.24,341452678,286444,53.62,1191,1203,1185,1571,847,1209,1192.04,0.81,0,-15579,1251,1229,1216,1194,1181,1223,1188,193,362,200,870,1,1,92821788,1108,74.62,0.90,12,0.31,16.00,1327.00,2050,20240313,-41.76,768,20241209,55.47,1610,-25.84,20250108,938,27.29,20250102,1943,-38.55,20240328,768,55.47,20241209,5.59,N,086960,200,192 억,,750737,N,N,0,N,00,N +20250319,090715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1194,-15,5,-1.24,78467848,65738,12.31,1191,1203,1191,1571,847,1209,1193.65,0.81,0,14701,1251,1229,1216,1194,1181,1223,1188,193,362,200,870,1,1,92821788,1108,74.62,0.90,12,0.07,16.00,1327.00,2050,20240313,-41.76,768,20241209,55.47,1610,-25.84,20250108,938,27.29,20250102,1943,-38.55,20240328,768,55.47,20241209,5.59,N,086960,200,192 억,,750737,N,N,0,N,00,N 20250318,160709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1209,-9,5,-0.74,641161633,529259,44.23,1236,1238,1203,1583,853,1218,1211.43,0.84,0,-26547,1248,1232,1221,1205,1194,1241,1214,193,365,200,870,1,1,92821788,1122,75.56,0.91,12,0.57,16.00,1327.00,2050,20240313,-41.02,768,20241209,57.42,1610,-24.91,20250108,938,28.89,20250102,1943,-37.78,20240328,768,57.42,20241209,5.56,N,086960,200,192 억,,776966,N,N,0,N,00,N 20250318,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1207,-11,5,-0.90,579869665,478484,39.99,1236,1238,1204,1583,853,1218,1211.89,0.84,0,-21250,1248,1232,1221,1205,1194,1241,1214,193,365,200,870,1,1,92821788,1120,75.44,0.91,12,0.52,16.00,1327.00,2050,20240313,-41.12,768,20241209,57.16,1610,-25.03,20250108,938,28.68,20250102,1943,-37.88,20240328,768,57.16,20241209,5.56,N,086960,200,192 억,,776966,N,N,0,N,00,N 20250318,140710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1205,-13,5,-1.07,505142384,416558,34.82,1236,1238,1204,1583,853,1218,1212.66,0.84,0,-31775,1248,1232,1221,1205,1194,1241,1214,193,365,200,870,1,1,92821788,1119,75.31,0.91,12,0.45,16.00,1327.00,2050,20240313,-41.22,768,20241209,56.90,1610,-25.16,20250108,938,28.46,20250102,1943,-37.98,20240328,768,56.90,20241209,5.56,N,086960,200,192 억,,776966,N,N,0,N,00,N diff --git a/086980/price/prices-20250301.csv b/086980/price/prices-20250301.csv index f466914f3413..5c5c8144a3d4 100644 --- a/086980/price/prices-20250301.csv +++ b/086980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160711,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3065,-15,5,-0.49,286068960,93182,92.63,3060,3095,3055,4000,2160,3080,3070.00,1.20,0,4321,3110,3095,3075,3060,3040,3102,3067,313,920,500,2210,5,1,62638000,1920,-6.33,1.82,12,0.15,-484.00,1680.00,5050,20241104,-39.31,2835,20250203,8.11,3495,-12.30,20250220,2835,8.11,20250203,5050,-39.31,20241104,2835,8.11,20250203,3.38,N,086980,500,313 억,,753092,N,N,393,N,00,N +20250319,150712,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3065,-15,5,-0.49,273830070,89185,88.66,3060,3095,3055,4000,2160,3080,3070.36,1.20,0,5486,3110,3095,3075,3060,3040,3102,3067,313,920,500,2210,5,1,62638000,1920,-6.33,1.82,12,0.14,-484.00,1680.00,5050,20241104,-39.31,2835,20250203,8.11,3495,-12.30,20250220,2835,8.11,20250203,5050,-39.31,20241104,2835,8.11,20250203,3.38,N,086980,500,313 억,,753092,N,N,0,N,00,N +20250319,140714,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3070,-10,5,-0.32,256478840,83515,83.02,3060,3095,3060,4000,2160,3080,3071.05,1.20,0,7953,3110,3095,3075,3060,3040,3102,3067,313,920,500,2210,5,1,62638000,1923,-6.34,1.83,12,0.13,-484.00,1680.00,5050,20241104,-39.21,2835,20250203,8.29,3495,-12.16,20250220,2835,8.29,20250203,5050,-39.21,20241104,2835,8.29,20250203,3.38,N,086980,500,313 억,,753092,N,N,0,N,00,N +20250319,130712,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3070,-10,5,-0.32,223635505,72792,72.36,3060,3095,3060,4000,2160,3080,3072.25,1.20,0,8150,3110,3095,3075,3060,3040,3102,3067,313,920,500,2210,5,1,62638000,1923,-6.34,1.83,12,0.12,-484.00,1680.00,5050,20241104,-39.21,2835,20250203,8.29,3495,-12.16,20250220,2835,8.29,20250203,5050,-39.21,20241104,2835,8.29,20250203,3.38,N,086980,500,313 억,,753092,N,N,0,N,00,N +20250319,120712,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3075,-5,5,-0.16,190636960,62023,61.66,3060,3095,3060,4000,2160,3080,3073.65,1.20,0,8987,3110,3095,3075,3060,3040,3102,3067,313,920,500,2210,5,1,62638000,1926,-6.35,1.83,12,0.10,-484.00,1680.00,5050,20241104,-39.11,2835,20250203,8.47,3495,-12.02,20250220,2835,8.47,20250203,5050,-39.11,20241104,2835,8.47,20250203,3.38,N,086980,500,313 억,,753092,N,N,0,N,00,N +20250319,110712,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3070,-10,5,-0.32,173754210,56518,56.18,3060,3095,3060,4000,2160,3080,3074.32,1.20,0,8647,3110,3095,3075,3060,3040,3102,3067,313,920,500,2210,5,1,62638000,1923,-6.34,1.83,12,0.09,-484.00,1680.00,5050,20241104,-39.21,2835,20250203,8.29,3495,-12.16,20250220,2835,8.29,20250203,5050,-39.21,20241104,2835,8.29,20250203,3.38,N,086980,500,313 억,,753092,N,N,0,N,00,N +20250319,100713,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3075,-5,5,-0.16,85786025,27912,27.75,3060,3095,3060,4000,2160,3080,3073.45,1.20,0,366,3110,3095,3075,3060,3040,3102,3067,313,920,500,2210,5,1,62638000,1926,-6.35,1.83,12,0.04,-484.00,1680.00,5050,20241104,-39.11,2835,20250203,8.47,3495,-12.02,20250220,2835,8.47,20250203,5050,-39.11,20241104,2835,8.47,20250203,3.38,N,086980,500,313 억,,753092,N,N,0,N,00,N +20250319,090715,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3090,10,2,0.32,13036485,4243,4.22,3060,3090,3060,4000,2160,3080,3072.47,1.20,0,1048,3110,3095,3075,3060,3040,3102,3067,313,920,500,2210,5,1,62638000,1936,-6.38,1.84,12,0.01,-484.00,1680.00,5050,20241104,-38.81,2835,20250203,8.99,3495,-11.59,20250220,2835,8.99,20250203,5050,-38.81,20241104,2835,8.99,20250203,3.38,N,086980,500,313 억,,753092,N,N,0,N,00,N 20250318,160709,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3080,-5,5,-0.16,308223422,100406,57.99,3055,3090,3055,4010,2160,3085,3069.77,1.22,0,-13181,3161,3122,3061,3022,2961,3142,3042,313,925,500,2220,5,1,62638000,1929,-6.36,1.83,12,0.16,-484.00,1680.00,5050,20241104,-39.01,2835,20250203,8.64,3495,-11.87,20250220,2835,8.64,20250203,5050,-39.01,20241104,2835,8.64,20250203,3.40,N,086980,500,313 억,,767283,N,N,0,N,00,N 20250318,150712,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3065,-20,5,-0.65,275342995,89716,51.82,3055,3090,3055,4010,2160,3085,3069.05,1.22,0,-11419,3161,3122,3061,3022,2961,3142,3042,313,925,500,2220,5,1,62638000,1920,-6.33,1.82,12,0.14,-484.00,1680.00,5050,20241104,-39.31,2835,20250203,8.11,3495,-12.30,20250220,2835,8.11,20250203,5050,-39.31,20241104,2835,8.11,20250203,3.40,N,086980,500,313 억,,767283,N,N,0,N,00,N 20250318,140711,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3075,-10,5,-0.32,259067335,84415,48.76,3055,3090,3055,4010,2160,3085,3068.97,1.22,0,-9188,3161,3122,3061,3022,2961,3142,3042,313,925,500,2220,5,1,62638000,1926,-6.35,1.83,12,0.13,-484.00,1680.00,5050,20241104,-39.11,2835,20250203,8.47,3495,-12.02,20250220,2835,8.47,20250203,5050,-39.11,20241104,2835,8.47,20250203,3.40,N,086980,500,313 억,,767283,N,N,0,N,00,N diff --git a/087010/price/prices-20250301.csv b/087010/price/prices-20250301.csv index 1452e91b154e..097228bbe836 100644 --- a/087010/price/prices-20250301.csv +++ b/087010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,92100,-3800,5,-3.96,20754384750,221372,42.90,95000,96100,91700,124600,67200,95900,93753.99,7.06,0,-42703,101433,98666,94233,91466,87033,100050,92850,116,28700,500,67130,100,1,23297350,21457,-126.51,54.40,12,0.95,-728.00,1693.00,132000,20241118,-30.23,21078,20240417,336.95,108300,-14.96,20250207,85000,8.35,20250225,132000,-30.23,20241118,21750,323.45,20240417,0.27,N,087010,500,116 억,,1645555,N,N,452,N,00,N +20250319,150712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,92300,-3600,5,-3.75,19441942500,207157,40.15,95000,96100,91700,124600,67200,95900,93849.77,7.06,0,-39961,101433,98666,94233,91466,87033,100050,92850,116,28700,500,67130,100,1,23297350,21503,-126.79,54.52,12,0.89,-728.00,1693.00,132000,20241118,-30.08,21078,20240417,337.90,108300,-14.77,20250207,85000,8.59,20250225,132000,-30.08,20241118,21750,324.37,20240417,0.27,N,087010,500,116 억,,1645555,N,N,463,N,00,N +20250319,140714,57,100.00,KSQ150,,제약,N,N,N,N, ,N,92900,-3000,5,-3.13,16258273300,172705,33.47,95000,96100,92800,124600,67200,95900,94137.46,7.06,0,-29470,101433,98666,94233,91466,87033,100050,92850,116,28700,500,67130,100,1,23297350,21643,-127.61,54.87,12,0.74,-728.00,1693.00,132000,20241118,-29.62,21078,20240417,340.74,108300,-14.22,20250207,85000,9.29,20250225,132000,-29.62,20241118,21750,327.13,20240417,0.27,N,087010,500,116 억,,1645555,N,N,463,N,00,N +20250319,130713,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93100,-2800,5,-2.92,14955681650,158709,30.76,95000,96100,92800,124600,67200,95900,94231.79,7.06,0,-25514,101433,98666,94233,91466,87033,100050,92850,116,28700,500,67130,100,1,23297350,21690,-127.88,54.99,12,0.68,-728.00,1693.00,132000,20241118,-29.47,21078,20240417,341.69,108300,-14.04,20250207,85000,9.53,20250225,132000,-29.47,20241118,21750,328.05,20240417,0.27,N,087010,500,116 억,,1645555,N,N,463,N,00,N +20250319,120713,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93500,-2400,5,-2.50,12801220450,135605,26.28,95000,96100,93400,124600,67200,95900,94399.15,7.06,0,-17405,101433,98666,94233,91466,87033,100050,92850,116,28700,500,67130,100,1,23297350,21783,-128.43,55.23,12,0.58,-728.00,1693.00,132000,20241118,-29.17,21078,20240417,343.59,108300,-13.67,20250207,85000,10.00,20250225,132000,-29.17,20241118,21750,329.89,20240417,0.27,N,087010,500,116 억,,1645555,N,N,463,N,00,N +20250319,110713,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94100,-1800,5,-1.88,11700328350,123870,24.01,95000,96100,93400,124600,67200,95900,94454.78,7.06,0,-18175,101433,98666,94233,91466,87033,100050,92850,116,28700,500,67130,100,1,23297350,21923,-129.26,55.58,12,0.53,-728.00,1693.00,132000,20241118,-28.71,21078,20240417,346.44,108300,-13.11,20250207,85000,10.71,20250225,132000,-28.71,20241118,21750,332.64,20240417,0.27,N,087010,500,116 억,,1645555,N,N,463,N,00,N +20250319,100713,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93600,-2300,5,-2.40,8904521950,94024,18.22,95000,96100,93400,124600,67200,95900,94702.88,7.06,0,-14986,101433,98666,94233,91466,87033,100050,92850,116,28700,500,67130,100,1,23297350,21806,-128.57,55.29,12,0.40,-728.00,1693.00,132000,20241118,-29.09,21078,20240417,344.06,108300,-13.57,20250207,85000,10.12,20250225,132000,-29.09,20241118,21750,330.34,20240417,0.27,N,087010,500,116 억,,1645555,N,N,463,N,00,N +20250319,090716,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95800,-100,5,-0.10,2030956550,21365,4.14,95000,96100,94000,124600,67200,95900,95054.08,7.06,0,997,101433,98666,94233,91466,87033,100050,92850,116,28700,500,67130,100,1,23297350,22319,-131.59,56.59,12,0.09,-728.00,1693.00,132000,20241118,-27.42,21078,20240417,354.50,108300,-11.54,20250207,85000,12.71,20250225,132000,-27.42,20241118,21750,340.46,20240417,0.27,N,087010,500,116 억,,1645555,N,N,463,N,00,N 20250318,160709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95900,4000,2,4.35,48636743650,514424,175.44,91600,97000,89800,119400,64400,91900,94545.50,6.59,0,95697,95700,93800,90200,88300,84700,94750,89250,116,27500,500,64330,100,1,23297350,22342,-131.73,56.65,12,2.21,-728.00,1693.00,132000,20241118,-27.35,21078,20240417,354.98,108300,-11.45,20250207,85000,12.82,20250225,132000,-27.35,20241118,21750,340.92,20240417,0.28,N,087010,500,116 억,,1535495,N,N,463,N,00,N 20250318,150713,57,100.00,KSQ150,,제약,N,N,N,N, ,N,96000,4100,2,4.46,47085437050,498234,169.92,91600,97000,89800,119400,64400,91900,94504.73,6.59,0,84512,95700,93800,90200,88300,84700,94750,89250,116,27500,500,64330,100,1,23297350,22365,-131.87,56.70,12,2.14,-728.00,1693.00,132000,20241118,-27.27,21078,20240417,355.45,108300,-11.36,20250207,85000,12.94,20250225,132000,-27.27,20241118,21750,341.38,20240417,0.28,N,087010,500,116 억,,1535495,N,N,711,N,00,N 20250318,140711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95200,3300,2,3.59,41206902450,437011,149.04,91600,97000,89800,119400,64400,91900,94292.67,6.59,0,59534,95700,93800,90200,88300,84700,94750,89250,116,27500,500,64330,100,1,23297350,22179,-130.77,56.23,12,1.88,-728.00,1693.00,132000,20241118,-27.88,21078,20240417,351.66,108300,-12.10,20250207,85000,12.00,20250225,132000,-27.88,20241118,21750,337.70,20240417,0.28,N,087010,500,116 억,,1535495,N,N,711,N,00,N diff --git a/087260/price/prices-20250301.csv b/087260/price/prices-20250301.csv index 3f34c902bceb..cbf8e6577c0e 100644 --- a/087260/price/prices-20250301.csv +++ b/087260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,3,2,0.15,236788829,118029,288.03,2025,2025,1990,2595,1398,1997,2006.19,3.19,0,-11635,2043,2019,2006,1982,1969,2013,1976,163,598,500,1270,5,1,32552861,651,30.77,1.35,12,0.36,65.00,1483.00,3485,20240430,-42.61,1755,20241210,13.96,2650,-24.53,20250116,1887,5.99,20250311,3485,-42.61,20240430,1755,13.96,20241210,3.31,N,087260,500,162 억,,1038701,N,N,0,N,00,N +20250319,150713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,18,2,0.90,220016841,109660,267.61,2025,2025,1990,2595,1398,1997,2006.35,3.19,0,-13351,2043,2019,2006,1982,1969,2013,1976,163,598,500,1270,5,1,32552861,656,31.00,1.36,12,0.34,65.00,1483.00,3485,20240430,-42.18,1755,20241210,14.81,2650,-23.96,20250116,1887,6.78,20250311,3485,-42.18,20240430,1755,14.81,20241210,3.31,N,087260,500,162 억,,1038701,N,N,0,N,00,N +20250319,140715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,23,2,1.15,197999774,98736,240.95,2025,2025,1990,2595,1398,1997,2005.35,3.19,0,-13640,2043,2019,2006,1982,1969,2013,1976,163,598,500,1270,5,1,32552861,658,31.08,1.36,12,0.30,65.00,1483.00,3485,20240430,-42.04,1755,20241210,15.10,2650,-23.77,20250116,1887,7.05,20250311,3485,-42.04,20240430,1755,15.10,20241210,3.31,N,087260,500,162 억,,1038701,N,N,0,N,00,N +20250319,130713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,13,2,0.65,160736939,80213,195.75,2025,2025,1990,2595,1398,1997,2003.88,3.19,0,-14798,2043,2019,2006,1982,1969,2013,1976,163,598,500,1270,5,1,32552861,654,30.92,1.36,12,0.25,65.00,1483.00,3485,20240430,-42.32,1755,20241210,14.53,2650,-24.15,20250116,1887,6.52,20250311,3485,-42.32,20240430,1755,14.53,20241210,3.31,N,087260,500,162 억,,1038701,N,N,0,N,00,N +20250319,120713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,13,2,0.65,130955859,65426,159.66,2025,2025,1990,2595,1398,1997,2001.59,3.19,0,-12472,2043,2019,2006,1982,1969,2013,1976,163,598,500,1270,5,1,32552861,654,30.92,1.36,12,0.20,65.00,1483.00,3485,20240430,-42.32,1755,20241210,14.53,2650,-24.15,20250116,1887,6.52,20250311,3485,-42.32,20240430,1755,14.53,20241210,3.31,N,087260,500,162 억,,1038701,N,N,0,N,00,N +20250319,110713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1992,-5,5,-0.25,116165268,58021,141.59,2025,2025,1990,2595,1398,1997,2002.12,3.19,0,-16415,2043,2019,2006,1982,1969,2013,1976,163,598,500,1270,1,1,32552861,648,30.65,1.34,12,0.18,65.00,1483.00,3485,20240430,-42.84,1755,20241210,13.50,2650,-24.83,20250116,1887,5.56,20250311,3485,-42.84,20240430,1755,13.50,20241210,3.31,N,087260,500,162 억,,1038701,N,N,0,N,00,N +20250319,100713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,8,2,0.40,70206481,34963,85.32,2025,2025,1995,2595,1398,1997,2008.02,3.19,0,-6849,2043,2019,2006,1982,1969,2013,1976,163,598,500,1270,5,1,32552861,653,30.85,1.35,12,0.11,65.00,1483.00,3485,20240430,-42.47,1755,20241210,14.25,2650,-24.34,20250116,1887,6.25,20250311,3485,-42.47,20240430,1755,14.25,20241210,3.31,N,087260,500,162 억,,1038701,N,N,0,N,00,N +20250319,090716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1997,0,3,0.00,5215561,2594,6.33,2025,2025,1995,2595,1398,1997,2010.62,3.19,0,-1376,2043,2019,2006,1982,1969,2013,1976,163,598,500,1270,1,1,32552861,650,30.72,1.35,12,0.01,65.00,1483.00,3485,20240430,-42.70,1755,20241210,13.79,2650,-24.64,20250116,1887,5.83,20250311,3485,-42.70,20240430,1755,13.79,20241210,3.31,N,087260,500,162 억,,1038701,N,N,0,N,00,N 20250318,160709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1997,8,2,0.40,81929884,40965,78.26,2000,2030,1993,2585,1393,1989,2000.00,3.21,0,-5327,2026,2007,1991,1972,1956,1999,1964,163,596,500,1270,1,1,32552861,650,30.72,1.35,12,0.13,65.00,1483.00,3485,20240430,-42.70,1755,20241210,13.79,2650,-24.64,20250116,1887,5.83,20250311,3485,-42.70,20240430,1755,13.79,20241210,3.35,N,087260,500,162 억,,1044028,N,N,0,N,00,N 20250318,150713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,16,2,0.80,69688244,34836,66.55,2000,2030,1993,2585,1393,1989,2000.47,3.21,0,-5475,2026,2007,1991,1972,1956,1999,1964,163,596,500,1270,5,1,32552861,653,30.85,1.35,12,0.11,65.00,1483.00,3485,20240430,-42.47,1755,20241210,14.25,2650,-24.34,20250116,1887,6.25,20250311,3485,-42.47,20240430,1755,14.25,20241210,3.35,N,087260,500,162 억,,1044028,N,N,0,N,00,N 20250318,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,10,2,0.50,64340544,32163,61.44,2000,2030,1993,2585,1393,1989,2000.45,3.21,0,-5566,2026,2007,1991,1972,1956,1999,1964,163,596,500,1270,1,1,32552861,651,30.75,1.35,12,0.10,65.00,1483.00,3485,20240430,-42.64,1755,20241210,13.90,2650,-24.57,20250116,1887,5.94,20250311,3485,-42.64,20240430,1755,13.90,20241210,3.35,N,087260,500,162 억,,1044028,N,N,0,N,00,N diff --git a/087600/price/prices-20250301.csv b/087600/price/prices-20250301.csv index 8415b85c6142..020025e5e65c 100644 --- a/087600/price/prices-20250301.csv +++ b/087600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,680,2,10.23,9164456065,1206199,5024.57,6720,8190,6700,8640,4660,6650,7597.95,0.00,0,-6083,7063,6856,6683,6476,6303,6770,6390,41,1990,500,4250,10,1,8166558,599,17.25,0.57,12,14.77,425.00,12965.00,14000,20240509,-47.64,5230,20241210,40.15,8190,-10.50,20250319,6120,19.77,20250113,14000,-47.64,20240509,5230,40.15,20241210,1.21,N,087600,500,40 억,,0,N,N,0,N,00,N +20250319,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,600,2,9.02,9041841675,1189389,4954.55,6720,8190,6700,8640,4660,6650,7602.09,0.00,0,-5920,7063,6856,6683,6476,6303,6770,6390,41,1990,500,4250,10,1,8166558,592,17.06,0.56,12,14.56,425.00,12965.00,14000,20240509,-48.21,5230,20241210,38.62,8190,-11.48,20250319,6120,18.46,20250113,14000,-48.21,20240509,5230,38.62,20241210,1.21,N,087600,500,40 억,,0,N,N,0,N,00,N +20250319,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,610,2,9.17,8943702945,1175833,4898.08,6720,8190,6700,8640,4660,6650,7606.27,0.00,0,-9810,7063,6856,6683,6476,6303,6770,6390,41,1990,500,4250,10,1,8166558,593,17.08,0.56,12,14.40,425.00,12965.00,14000,20240509,-48.14,5230,20241210,38.81,8190,-11.36,20250319,6120,18.63,20250113,14000,-48.14,20240509,5230,38.81,20241210,1.21,N,087600,500,40 억,,0,N,N,0,N,00,N +20250319,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,640,2,9.62,8889399395,1168347,4866.90,6720,8190,6700,8640,4660,6650,7608.53,0.00,0,-10090,7063,6856,6683,6476,6303,6770,6390,41,1990,500,4250,10,1,8166558,595,17.15,0.56,12,14.31,425.00,12965.00,14000,20240509,-47.93,5230,20241210,39.39,8190,-10.99,20250319,6120,19.12,20250113,14000,-47.93,20240509,5230,39.39,20241210,1.21,N,087600,500,40 억,,0,N,N,0,N,00,N +20250319,120713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,550,2,8.27,8749985075,1149030,4786.43,6720,8190,6700,8640,4660,6650,7615.11,0.00,0,-10478,7063,6856,6683,6476,6303,6770,6390,41,1990,500,4250,10,1,8166558,588,16.94,0.56,12,14.07,425.00,12965.00,14000,20240509,-48.57,5230,20241210,37.67,8190,-12.09,20250319,6120,17.65,20250113,14000,-48.57,20240509,5230,37.67,20241210,1.21,N,087600,500,40 억,,0,N,N,0,N,00,N +20250319,110713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,630,2,9.47,8476414325,1111481,4630.01,6720,8190,6700,8640,4660,6650,7626.23,0.00,0,-11894,7063,6856,6683,6476,6303,6770,6390,41,1990,500,4250,10,1,8166558,595,17.13,0.56,12,13.61,425.00,12965.00,14000,20240509,-48.00,5230,20241210,39.20,8190,-11.11,20250319,6120,18.95,20250113,14000,-48.00,20240509,5230,39.20,20241210,1.21,N,087600,500,40 억,,0,N,N,0,N,00,N +20250319,100714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,550,2,8.27,7971611270,1041978,4340.49,6720,8190,6700,8640,4660,6650,7650.46,0.00,0,-12130,7063,6856,6683,6476,6303,6770,6390,41,1990,500,4250,10,1,8166558,588,16.94,0.56,12,12.76,425.00,12965.00,14000,20240509,-48.57,5230,20241210,37.67,8190,-12.09,20250319,6120,17.65,20250113,14000,-48.57,20240509,5230,37.67,20241210,1.21,N,087600,500,40 억,,0,N,N,0,N,00,N +20250319,090716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,100,2,1.50,2088760,311,1.30,6720,6750,6700,8640,4660,6650,6716.27,0.00,0,86,7063,6856,6683,6476,6303,6770,6390,41,1990,500,4250,10,1,8166558,551,15.88,0.52,12,0.00,425.00,12965.00,14000,20240509,-51.79,5230,20241210,29.06,7770,-13.13,20250217,6120,10.29,20250113,14000,-51.79,20240509,5230,29.06,20241210,1.21,N,087600,500,40 억,,0,N,N,0,N,00,N 20250318,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,-200,5,-2.92,160325485,24006,107.67,6850,6890,6510,8900,4800,6850,6678.56,0.00,0,96,7076,6962,6896,6782,6716,6930,6750,41,2050,500,4380,10,1,8166558,543,15.65,0.51,12,0.29,425.00,12965.00,14000,20240509,-52.50,5230,20241210,27.15,7770,-14.41,20250217,6120,8.66,20250113,14000,-52.50,20240509,5230,27.15,20241210,1.25,N,087600,500,40 억,,0,N,N,0,N,00,N 20250318,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,-60,5,-0.88,154798945,23181,103.97,6850,6890,6510,8900,4800,6850,6677.84,0.00,0,491,7076,6962,6896,6782,6716,6930,6750,41,2050,500,4380,10,1,8166558,555,15.98,0.52,12,0.28,425.00,12965.00,14000,20240509,-51.50,5230,20241210,29.83,7770,-12.61,20250217,6120,10.95,20250113,14000,-51.50,20240509,5230,29.83,20241210,1.25,N,087600,500,40 억,,0,N,N,0,N,00,N 20250318,140711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,-200,5,-2.92,142804635,21389,95.93,6850,6850,6510,8900,4800,6850,6676.55,0.00,0,703,7076,6962,6896,6782,6716,6930,6750,41,2050,500,4380,10,1,8166558,543,15.65,0.51,12,0.26,425.00,12965.00,14000,20240509,-52.50,5230,20241210,27.15,7770,-14.41,20250217,6120,8.66,20250113,14000,-52.50,20240509,5230,27.15,20241210,1.25,N,087600,500,40 억,,0,N,N,0,N,00,N diff --git a/088130/price/prices-20250301.csv b/088130/price/prices-20250301.csv index 671005f92f91..0b9aa4a427cb 100644 --- a/088130/price/prices-20250301.csv +++ b/088130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,20,2,0.66,33658335,11001,13.12,3040,3095,3010,3955,2135,3045,3059.57,2.86,0,-2312,3315,3180,3065,2930,2815,3247,2997,99,910,500,1880,5,1,17485314,536,-9.98,0.38,12,0.06,-307.00,7966.00,5700,20240924,-46.23,2900,20250311,5.69,3735,-17.94,20250109,2900,5.69,20250311,11400,-73.11,20240924,2900,5.69,20250311,1.99,N,088130,500,99 억,,499918,N,N,0,N,00,N +20250319,150713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,20,2,0.66,29741320,9719,11.59,3040,3095,3010,3955,2135,3045,3060.12,2.86,0,-2975,3315,3180,3065,2930,2815,3247,2997,99,910,500,1880,5,1,17485314,536,-9.98,0.38,12,0.06,-307.00,7966.00,5700,20240924,-46.23,2900,20250311,5.69,3735,-17.94,20250109,2900,5.69,20250311,11400,-73.11,20240924,2900,5.69,20250311,1.99,N,088130,500,99 억,,499918,N,N,0,N,00,N +20250319,140715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,40,2,1.31,29151940,9526,11.36,3040,3095,3010,3955,2135,3045,3060.25,2.86,0,-2973,3315,3180,3065,2930,2815,3247,2997,99,910,500,1880,5,1,17485314,539,-10.05,0.39,12,0.05,-307.00,7966.00,5700,20240924,-45.88,2900,20250311,6.38,3735,-17.40,20250109,2900,6.38,20250311,11400,-72.94,20240924,2900,6.38,20250311,1.99,N,088130,500,99 억,,499918,N,N,0,N,00,N +20250319,130714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,0,3,0.00,28514975,9318,11.11,3040,3095,3010,3955,2135,3045,3060.20,2.86,0,-2948,3315,3180,3065,2930,2815,3247,2997,99,910,500,1880,5,1,17485314,532,-9.92,0.38,12,0.05,-307.00,7966.00,5700,20240924,-46.58,2900,20250311,5.00,3735,-18.47,20250109,2900,5.00,20250311,11400,-73.29,20240924,2900,5.00,20250311,1.99,N,088130,500,99 억,,499918,N,N,0,N,00,N +20250319,120714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,0,3,0.00,15599320,5111,6.10,3040,3095,3010,3955,2135,3045,3052.11,2.86,0,-2932,3315,3180,3065,2930,2815,3247,2997,99,910,500,1880,5,1,17485314,532,-9.92,0.38,12,0.03,-307.00,7966.00,5700,20240924,-46.58,2900,20250311,5.00,3735,-18.47,20250109,2900,5.00,20250311,11400,-73.29,20240924,2900,5.00,20250311,1.99,N,088130,500,99 억,,499918,N,N,0,N,00,N +20250319,110713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,5,2,0.16,14738310,4828,5.76,3040,3095,3010,3955,2135,3045,3052.67,2.86,0,-2688,3315,3180,3065,2930,2815,3247,2997,99,910,500,1880,5,1,17485314,533,-9.93,0.38,12,0.03,-307.00,7966.00,5700,20240924,-46.49,2900,20250311,5.17,3735,-18.34,20250109,2900,5.17,20250311,11400,-73.25,20240924,2900,5.17,20250311,1.99,N,088130,500,99 억,,499918,N,N,0,N,00,N +20250319,100714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,5,2,0.16,2638045,871,1.04,3040,3055,3010,3955,2135,3045,3028.75,2.86,0,-630,3315,3180,3065,2930,2815,3247,2997,99,910,500,1880,5,1,17485314,533,-9.93,0.38,12,0.00,-307.00,7966.00,5700,20240924,-46.49,2900,20250311,5.17,3735,-18.34,20250109,2900,5.17,20250311,11400,-73.25,20240924,2900,5.17,20250311,1.99,N,088130,500,99 억,,499918,N,N,0,N,00,N +20250319,090717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-20,5,-0.66,513165,169,0.20,3040,3045,3025,3955,2135,3045,3036.48,2.86,0,-107,3315,3180,3065,2930,2815,3247,2997,99,910,500,1880,5,1,17485314,529,-9.85,0.38,12,0.00,-307.00,7966.00,5700,20240924,-46.93,2900,20250311,4.31,3735,-19.01,20250109,2900,4.31,20250311,11400,-73.46,20240924,2900,4.31,20250311,1.99,N,088130,500,99 억,,499918,N,N,0,N,00,N 20250318,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,0,3,0.00,252130095,83836,245.57,3015,3200,2950,3955,2135,3045,3007.32,2.90,0,-7805,3128,3086,3053,3011,2978,3070,2995,99,910,500,1880,5,1,17485314,532,-9.92,0.38,12,0.48,-307.00,7966.00,5700,20240924,-46.58,2900,20250311,5.00,3735,-18.47,20250109,2900,5.00,20250311,11400,-73.29,20240924,2900,5.00,20250311,2.02,N,088130,500,99 억,,507918,N,N,0,N,00,N 20250318,150714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-20,5,-0.66,244478585,81320,238.20,3015,3200,2950,3955,2135,3045,3006.38,2.90,0,-7347,3128,3086,3053,3011,2978,3070,2995,99,910,500,1880,5,1,17485314,529,-9.85,0.38,12,0.47,-307.00,7966.00,5700,20240924,-46.93,2900,20250311,4.31,3735,-19.01,20250109,2900,4.31,20250311,11400,-73.46,20240924,2900,4.31,20250311,2.02,N,088130,500,99 억,,507918,N,N,0,N,00,N 20250318,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2985,-60,5,-1.97,240627740,80033,234.43,3015,3200,2950,3955,2135,3045,3006.61,2.90,0,-7123,3128,3086,3053,3011,2978,3070,2995,99,910,500,1880,5,1,17485314,522,-9.72,0.37,12,0.46,-307.00,7966.00,5700,20240924,-47.63,2900,20250311,2.93,3735,-20.08,20250109,2900,2.93,20250311,11400,-73.82,20240924,2900,2.93,20250311,2.02,N,088130,500,99 억,,507918,N,N,0,N,00,N diff --git a/088260/price/prices-20250301.csv b/088260/price/prices-20250301.csv index 56725eea974f..66ef4e499a07 100644 --- a/088260/price/prices-20250301.csv +++ b/088260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160713,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4315,45,2,1.05,224414285,52488,176.75,4270,4315,4255,5550,2990,4270,4275.54,0.78,0,3812,4296,4282,4266,4252,4236,4275,4245,317,1280,500,3150,5,1,63341590,2733,0.00,0.00,12,0.08,0.00,0.00,5420,20240731,-20.39,3980,20250211,8.42,4370,-1.26,20250310,3980,8.42,20250211,5420,-20.39,20240731,3980,8.42,20250211,0.00,N,088260,500,316 억,,492166,N,N,1,N,00,N +20250319,150714,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,0,3,0.00,200782045,47003,158.28,4270,4310,4255,5550,2990,4270,4271.69,0.78,0,3614,4296,4282,4266,4252,4236,4275,4245,317,1280,500,3150,5,1,63341590,2705,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-21.22,3980,20250211,7.29,4370,-2.29,20250310,3980,7.29,20250211,5420,-21.22,20240731,3980,7.29,20250211,0.00,N,088260,500,316 억,,492166,N,N,0,N,00,N +20250319,140715,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,0,3,0.00,166550120,38993,131.30,4270,4310,4255,5550,2990,4270,4271.28,0.78,0,1814,4296,4282,4266,4252,4236,4275,4245,317,1280,500,3150,5,1,63341590,2705,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-21.22,3980,20250211,7.29,4370,-2.29,20250310,3980,7.29,20250211,5420,-21.22,20240731,3980,7.29,20250211,0.00,N,088260,500,316 억,,492166,N,N,0,N,00,N +20250319,130714,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,0,3,0.00,127387051,29837,100.47,4270,4295,4255,5550,2990,4270,4269.43,0.78,0,1753,4296,4282,4266,4252,4236,4275,4245,317,1280,500,3150,5,1,63341590,2705,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-21.22,3980,20250211,7.29,4370,-2.29,20250310,3980,7.29,20250211,5420,-21.22,20240731,3980,7.29,20250211,0.00,N,088260,500,316 억,,492166,N,N,0,N,00,N +20250319,120714,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,-5,5,-0.12,74159645,17381,58.53,4270,4295,4255,5550,2990,4270,4266.71,0.78,0,2988,4296,4282,4266,4252,4236,4275,4245,317,1280,500,3150,5,1,63341590,2702,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.31,3980,20250211,7.16,4370,-2.40,20250310,3980,7.16,20250211,5420,-21.31,20240731,3980,7.16,20250211,0.00,N,088260,500,316 억,,492166,N,N,0,N,00,N +20250319,110714,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,-10,5,-0.23,34387315,8054,27.12,4270,4295,4260,5550,2990,4270,4269.59,0.78,0,497,4296,4282,4266,4252,4236,4275,4245,317,1280,500,3150,5,1,63341590,2698,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-21.40,3980,20250211,7.04,4370,-2.52,20250310,3980,7.04,20250211,5420,-21.40,20240731,3980,7.04,20250211,0.00,N,088260,500,316 억,,492166,N,N,0,N,00,N +20250319,100714,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,0,3,0.00,16971055,3973,13.38,4270,4295,4265,5550,2990,4270,4271.60,0.78,0,670,4296,4282,4266,4252,4236,4275,4245,317,1280,500,3150,5,1,63341590,2705,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-21.22,3980,20250211,7.29,4370,-2.29,20250310,3980,7.29,20250211,5420,-21.22,20240731,3980,7.29,20250211,0.00,N,088260,500,316 억,,492166,N,N,0,N,00,N +20250319,090717,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4275,5,2,0.12,897760,210,0.71,4270,4295,4270,5550,2990,4270,4275.05,0.78,0,0,4296,4282,4266,4252,4236,4275,4245,317,1280,500,3150,5,1,63341590,2708,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-21.13,3980,20250211,7.41,4370,-2.17,20250310,3980,7.41,20250211,5420,-21.13,20240731,3980,7.41,20250211,0.00,N,088260,500,316 억,,492166,N,N,0,N,00,N 20250318,160710,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,0,3,0.00,126539723,29697,75.73,4280,4280,4250,5550,2990,4270,4261.03,0.77,0,661,4343,4306,4278,4241,4213,4292,4227,317,1280,500,3150,5,1,63341590,2705,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-21.22,3980,20250211,7.29,4370,-2.29,20250310,3980,7.29,20250211,5420,-21.22,20240731,3980,7.29,20250211,0.00,N,088260,500,316 억,,490239,N,N,87,N,00,N 20250318,150714,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,-10,5,-0.23,105539873,24773,63.17,4280,4280,4250,5550,2990,4270,4260.28,0.77,0,800,4343,4306,4278,4241,4213,4292,4227,317,1280,500,3150,5,1,63341590,2698,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-21.40,3980,20250211,7.04,4370,-2.52,20250310,3980,7.04,20250211,5420,-21.40,20240731,3980,7.04,20250211,0.00,N,088260,500,316 억,,490239,N,N,87,N,00,N 20250318,140712,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4257,-13,5,-0.30,91807058,21549,54.95,4280,4280,4250,5550,2990,4270,4260.39,0.77,0,800,4343,4306,4278,4241,4213,4292,4227,317,1280,500,3150,5,1,63341590,2696,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.46,3980,20250211,6.96,4370,-2.59,20250310,3980,6.96,20250211,5420,-21.46,20240731,3980,6.96,20250211,0.00,N,088260,500,316 억,,490239,N,N,87,N,00,N diff --git a/088280/price/prices-20250301.csv b/088280/price/prices-20250301.csv index f4324d1a8910..a49a1a48a0ba 100644 --- a/088280/price/prices-20250301.csv +++ b/088280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,0,3,0.00,26878655,9850,33.47,2790,2790,2700,3560,1920,2740,2727.94,18.87,0,199,2850,2795,2740,2685,2630,2767,2657,173,820,1000,1910,5,1,17306490,474,-7.61,1.07,12,0.06,-360.00,2558.00,4090,20240417,-33.01,1972,20241209,38.95,3900,-29.74,20250107,2380,15.13,20250102,4090,-33.01,20240417,1972,38.95,20241209,0.07,N,088280,1000,173 억,,3265819,N,N,0,N,00,N +20250319,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-10,5,-0.36,23439105,8592,29.19,2790,2790,2700,3560,1920,2740,2728.02,18.87,0,215,2850,2795,2740,2685,2630,2767,2657,173,820,1000,1910,5,1,17306490,472,-7.58,1.07,12,0.05,-360.00,2558.00,4090,20240417,-33.25,1972,20241209,38.44,3900,-30.00,20250107,2380,14.71,20250102,4090,-33.25,20240417,1972,38.44,20241209,0.07,N,088280,1000,173 억,,3265819,N,N,0,N,00,N +20250319,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-10,5,-0.36,21778125,7984,27.13,2790,2790,2700,3560,1920,2740,2727.72,18.87,0,241,2850,2795,2740,2685,2630,2767,2657,173,820,1000,1910,5,1,17306490,472,-7.58,1.07,12,0.05,-360.00,2558.00,4090,20240417,-33.25,1972,20241209,38.44,3900,-30.00,20250107,2380,14.71,20250102,4090,-33.25,20240417,1972,38.44,20241209,0.07,N,088280,1000,173 억,,3265819,N,N,0,N,00,N +20250319,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,0,3,0.00,18807610,6897,23.43,2790,2790,2700,3560,1920,2740,2726.93,18.87,0,254,2850,2795,2740,2685,2630,2767,2657,173,820,1000,1910,5,1,17306490,474,-7.61,1.07,12,0.04,-360.00,2558.00,4090,20240417,-33.01,1972,20241209,38.95,3900,-29.74,20250107,2380,15.13,20250102,4090,-33.01,20240417,1972,38.95,20241209,0.07,N,088280,1000,173 억,,3265819,N,N,0,N,00,N +20250319,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,0,3,0.00,17272665,6336,21.53,2790,2790,2700,3560,1920,2740,2726.12,18.87,0,298,2850,2795,2740,2685,2630,2767,2657,173,820,1000,1910,5,1,17306490,474,-7.61,1.07,12,0.04,-360.00,2558.00,4090,20240417,-33.01,1972,20241209,38.95,3900,-29.74,20250107,2380,15.13,20250102,4090,-33.01,20240417,1972,38.95,20241209,0.07,N,088280,1000,173 억,,3265819,N,N,0,N,00,N +20250319,110714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-15,5,-0.55,9242760,3398,11.55,2790,2790,2700,3560,1920,2740,2720.06,18.87,0,-633,2850,2795,2740,2685,2630,2767,2657,173,820,1000,1910,5,1,17306490,472,-7.57,1.07,12,0.02,-360.00,2558.00,4090,20240417,-33.37,1972,20241209,38.18,3900,-30.13,20250107,2380,14.50,20250102,4090,-33.37,20240417,1972,38.18,20241209,0.07,N,088280,1000,173 억,,3265819,N,N,0,N,00,N +20250319,100715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-15,5,-0.55,5904070,2171,7.38,2790,2790,2700,3560,1920,2740,2719.52,18.87,0,-324,2850,2795,2740,2685,2630,2767,2657,173,820,1000,1910,5,1,17306490,472,-7.57,1.07,12,0.01,-360.00,2558.00,4090,20240417,-33.37,1972,20241209,38.18,3900,-30.13,20250107,2380,14.50,20250102,4090,-33.37,20240417,1972,38.18,20241209,0.07,N,088280,1000,173 억,,3265819,N,N,0,N,00,N +20250319,090717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,5,2,0.18,401145,144,0.49,2790,2790,2745,3560,1920,2740,2785.73,18.87,0,-91,2850,2795,2740,2685,2630,2767,2657,173,820,1000,1910,5,1,17306490,475,-7.62,1.07,12,0.00,-360.00,2558.00,4090,20240417,-32.89,1972,20241209,39.20,3900,-29.62,20250107,2380,15.34,20250102,4090,-32.89,20240417,1972,39.20,20241209,0.07,N,088280,1000,173 억,,3265819,N,N,0,N,00,N 20250318,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,15,2,0.55,79882475,29427,177.70,2760,2795,2685,3540,1910,2725,2714.60,18.87,0,-2654,2881,2802,2751,2672,2621,2777,2647,173,815,1000,1900,5,1,17306490,474,-7.61,1.07,12,0.17,-360.00,2558.00,4090,20240417,-33.01,1972,20241209,38.95,3900,-29.74,20250107,2380,15.13,20250102,4090,-33.01,20240417,1972,38.95,20241209,0.06,N,088280,1000,173 억,,3265286,N,N,0,N,00,N 20250318,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,5,2,0.18,57066405,20979,126.68,2760,2795,2700,3540,1910,2725,2720.17,18.87,0,-2208,2881,2802,2751,2672,2621,2777,2647,173,815,1000,1900,5,1,17306490,472,-7.58,1.07,12,0.12,-360.00,2558.00,4090,20240417,-33.25,1972,20241209,38.44,3900,-30.00,20250107,2380,14.71,20250102,4090,-33.25,20240417,1972,38.44,20241209,0.06,N,088280,1000,173 억,,3265286,N,N,0,N,00,N 20250318,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-5,5,-0.18,50832640,18693,112.88,2760,2795,2700,3540,1910,2725,2719.34,18.87,0,-1803,2881,2802,2751,2672,2621,2777,2647,173,815,1000,1900,5,1,17306490,471,-7.56,1.06,12,0.11,-360.00,2558.00,4090,20240417,-33.50,1972,20241209,37.93,3900,-30.26,20250107,2380,14.29,20250102,4090,-33.50,20240417,1972,37.93,20241209,0.06,N,088280,1000,173 억,,3265286,N,N,0,N,00,N diff --git a/088290/price/prices-20250301.csv b/088290/price/prices-20250301.csv index 780518a4af8b..d10466e78f15 100644 --- a/088290/price/prices-20250301.csv +++ b/088290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1511,119,2,8.55,597114968,404621,395.16,1400,1527,1336,1809,975,1392,1475.74,4.47,0,25474,1462,1427,1361,1326,1260,1444,1343,157,417,500,940,1,1,31331669,473,-16.25,0.93,12,1.29,-93.00,1625.00,2215,20240717,-31.78,829,20241210,82.27,1527,-1.05,20250319,981,54.03,20250304,2215,-31.78,20240717,829,82.27,20241210,1.03,N,088290,500,156 억,,1400559,N,N,0,N,00,N +20250319,150714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1496,104,2,7.47,575581999,390394,381.27,1400,1527,1336,1809,975,1392,1474.36,4.47,0,26305,1462,1427,1361,1326,1260,1444,1343,157,417,500,940,1,1,31331669,469,-16.09,0.92,12,1.25,-93.00,1625.00,2215,20240717,-32.46,829,20241210,80.46,1527,-2.03,20250319,981,52.50,20250304,2215,-32.46,20240717,829,80.46,20241210,1.03,N,088290,500,156 억,,1400559,N,N,0,N,00,N +20250319,140716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1490,98,2,7.04,548724100,372471,363.77,1400,1527,1336,1809,975,1392,1473.20,4.47,0,20775,1462,1427,1361,1326,1260,1444,1343,157,417,500,940,1,1,31331669,467,-16.02,0.92,12,1.19,-93.00,1625.00,2215,20240717,-32.73,829,20241210,79.73,1527,-2.42,20250319,981,51.89,20250304,2215,-32.73,20240717,829,79.73,20241210,1.03,N,088290,500,156 억,,1400559,N,N,0,N,00,N +20250319,130714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1515,123,2,8.84,505761360,343868,335.83,1400,1524,1336,1809,975,1392,1470.80,4.47,0,23300,1462,1427,1361,1326,1260,1444,1343,157,417,500,940,1,1,31331669,475,-16.29,0.93,12,1.10,-93.00,1625.00,2215,20240717,-31.60,829,20241210,82.75,1524,-0.59,20250319,981,54.43,20250304,2215,-31.60,20240717,829,82.75,20241210,1.03,N,088290,500,156 억,,1400559,N,N,0,N,00,N +20250319,120714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1453,61,2,4.38,406396009,277432,270.95,1400,1515,1336,1809,975,1392,1464.85,4.47,0,8664,1462,1427,1361,1326,1260,1444,1343,157,417,500,940,1,1,31331669,455,-15.62,0.89,12,0.89,-93.00,1625.00,2215,20240717,-34.40,829,20241210,75.27,1515,-4.09,20250319,981,48.11,20250304,2215,-34.40,20240717,829,75.27,20241210,1.03,N,088290,500,156 억,,1400559,N,N,0,N,00,N +20250319,110714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1477,85,2,6.11,357862000,244327,238.62,1400,1515,1336,1809,975,1392,1464.68,4.47,0,4944,1462,1427,1361,1326,1260,1444,1343,157,417,500,940,1,1,31331669,463,-15.88,0.91,12,0.78,-93.00,1625.00,2215,20240717,-33.32,829,20241210,78.17,1515,-2.51,20250319,981,50.56,20250304,2215,-33.32,20240717,829,78.17,20241210,1.03,N,088290,500,156 억,,1400559,N,N,0,N,00,N +20250319,100715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1425,33,2,2.37,75799316,54247,52.98,1400,1430,1336,1809,975,1392,1397.30,4.47,0,-841,1462,1427,1361,1326,1260,1444,1343,157,417,500,940,1,1,31331669,446,-15.32,0.88,12,0.17,-93.00,1625.00,2215,20240717,-35.67,829,20241210,71.89,1430,-0.35,20250319,981,45.26,20250304,2215,-35.67,20240717,829,71.89,20241210,1.03,N,088290,500,156 억,,1400559,N,N,0,N,00,N +20250319,090717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1343,-49,5,-3.52,15933506,11633,11.36,1400,1400,1336,1809,975,1392,1369.68,4.47,0,2258,1462,1427,1361,1326,1260,1444,1343,157,417,500,940,1,1,31331669,421,-14.44,0.83,12,0.04,-93.00,1625.00,2215,20240717,-39.37,829,20241210,62.00,1428,-5.95,20250313,981,36.90,20250304,2215,-39.37,20240717,829,62.00,20241210,1.03,N,088290,500,156 억,,1400559,N,N,0,N,00,N 20250318,160711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1392,95,2,7.32,136941596,102357,70.16,1297,1396,1295,1686,908,1297,1337.84,4.42,0,7067,1431,1363,1321,1253,1211,1343,1233,157,389,500,880,1,1,31331669,436,-14.97,0.86,12,0.33,-93.00,1625.00,2215,20240717,-37.16,829,20241210,67.91,1428,-2.52,20250313,981,41.90,20250304,2215,-37.16,20240717,829,67.91,20241210,0.98,N,088290,500,156 억,,1384923,N,N,0,N,00,N 20250318,150714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1387,90,2,6.94,122271569,91806,62.93,1297,1389,1295,1686,908,1297,1331.85,4.42,0,1546,1431,1363,1321,1253,1211,1343,1233,157,389,500,880,1,1,31331669,435,-14.91,0.85,12,0.29,-93.00,1625.00,2215,20240717,-37.38,829,20241210,67.31,1428,-2.87,20250313,981,41.39,20250304,2215,-37.38,20240717,829,67.31,20241210,0.98,N,088290,500,156 억,,1384923,N,N,0,N,00,N 20250318,140713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1329,32,2,2.47,71228994,54508,37.36,1297,1330,1295,1686,908,1297,1306.76,4.42,0,1127,1431,1363,1321,1253,1211,1343,1233,157,389,500,880,1,1,31331669,416,-14.29,0.82,12,0.17,-93.00,1625.00,2215,20240717,-40.00,829,20241210,60.31,1428,-6.93,20250313,981,35.47,20250304,2215,-40.00,20240717,829,60.31,20241210,0.98,N,088290,500,156 억,,1384923,N,N,0,N,00,N diff --git a/088340/price/prices-20250301.csv b/088340/price/prices-20250301.csv index 9cf2c6c610c6..f06747c0955e 100644 --- a/088340/price/prices-20250301.csv +++ b/088340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10050,-150,5,-1.47,127522720,12646,53.01,10100,10210,10030,13260,7140,10200,10084.12,2.03,0,-2113,10593,10396,10293,10096,9993,10345,10045,22,3060,500,6320,10,1,4330068,435,9.16,2.41,12,0.29,1097.00,4172.00,33000,20240816,-69.55,8520,20241209,17.96,12850,-21.79,20250203,9850,2.03,20250311,33000,-69.55,20240816,8520,17.96,20241209,3.84,N,088340,500,21 억,,87876,N,N,0,N,00,N +20250319,150714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10040,-160,5,-1.57,121955240,12092,50.69,10100,10210,10030,13260,7140,10200,10085.61,2.03,0,-1943,10593,10396,10293,10096,9993,10345,10045,22,3060,500,6320,10,1,4330068,435,9.15,2.41,12,0.28,1097.00,4172.00,33000,20240816,-69.58,8520,20241209,17.84,12850,-21.87,20250203,9850,1.93,20250311,33000,-69.58,20240816,8520,17.84,20241209,3.84,N,088340,500,21 억,,87876,N,N,0,N,00,N +20250319,140716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10060,-140,5,-1.37,94272640,9347,39.18,10100,10210,10030,13260,7140,10200,10085.87,2.03,0,-1878,10593,10396,10293,10096,9993,10345,10045,22,3060,500,6320,10,1,4330068,436,9.17,2.41,12,0.22,1097.00,4172.00,33000,20240816,-69.52,8520,20241209,18.08,12850,-21.71,20250203,9850,2.13,20250311,33000,-69.52,20240816,8520,18.08,20241209,3.84,N,088340,500,21 억,,87876,N,N,0,N,00,N +20250319,130715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10080,-120,5,-1.18,72221490,7155,29.99,10100,10210,10030,13260,7140,10200,10093.85,2.03,0,-1691,10593,10396,10293,10096,9993,10345,10045,22,3060,500,6320,10,1,4330068,436,9.19,2.42,12,0.17,1097.00,4172.00,33000,20240816,-69.45,8520,20241209,18.31,12850,-21.56,20250203,9850,2.34,20250311,33000,-69.45,20240816,8520,18.31,20241209,3.84,N,088340,500,21 억,,87876,N,N,0,N,00,N +20250319,120715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10080,-120,5,-1.18,60261800,5966,25.01,10100,10210,10030,13260,7140,10200,10100.87,2.03,0,-1293,10593,10396,10293,10096,9993,10345,10045,22,3060,500,6320,10,1,4330068,436,9.19,2.42,12,0.14,1097.00,4172.00,33000,20240816,-69.45,8520,20241209,18.31,12850,-21.56,20250203,9850,2.34,20250311,33000,-69.45,20240816,8520,18.31,20241209,3.84,N,088340,500,21 억,,87876,N,N,0,N,00,N +20250319,110714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10120,-80,5,-0.78,49026310,4848,20.32,10100,10210,10050,13260,7140,10200,10112.69,2.03,0,-1331,10593,10396,10293,10096,9993,10345,10045,22,3060,500,6320,10,1,4330068,438,9.23,2.43,12,0.11,1097.00,4172.00,33000,20240816,-69.33,8520,20241209,18.78,12850,-21.25,20250203,9850,2.74,20250311,33000,-69.33,20240816,8520,18.78,20241209,3.84,N,088340,500,21 억,,87876,N,N,0,N,00,N +20250319,100715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10190,-10,5,-0.10,32035720,3164,13.26,10100,10210,10090,13260,7140,10200,10125.07,2.03,0,-1353,10593,10396,10293,10096,9993,10345,10045,22,3060,500,6320,10,1,4330068,441,9.29,2.44,12,0.07,1097.00,4172.00,33000,20240816,-69.12,8520,20241209,19.60,12850,-20.70,20250203,9850,3.45,20250311,33000,-69.12,20240816,8520,19.60,20241209,3.84,N,088340,500,21 억,,87876,N,N,0,N,00,N +20250319,090718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10180,-20,5,-0.20,9182440,909,3.81,10100,10180,10100,13260,7140,10200,10101.69,2.03,0,99,10593,10396,10293,10096,9993,10345,10045,22,3060,500,6320,10,1,4330068,441,9.28,2.44,12,0.02,1097.00,4172.00,33000,20240816,-69.15,8520,20241209,19.48,12850,-20.78,20250203,9850,3.35,20250311,33000,-69.15,20240816,8520,19.48,20241209,3.84,N,088340,500,21 억,,87876,N,N,0,N,00,N 20250318,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,-280,5,-2.67,243994040,23718,81.26,10400,10490,10190,13620,7340,10480,10287.29,2.20,0,-8164,10653,10566,10403,10316,10153,10610,10360,22,3140,500,6490,10,1,4330068,442,9.30,2.44,12,0.55,1097.00,4172.00,33000,20240816,-69.09,8520,20241209,19.72,12850,-20.62,20250203,9850,3.55,20250311,33000,-69.09,20240816,8520,19.72,20241209,3.86,N,088340,500,21 억,,95121,N,N,0,N,00,N 20250318,150715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10220,-260,5,-2.48,222075580,21571,73.90,10400,10490,10190,13620,7340,10480,10295.10,2.20,0,-7158,10653,10566,10403,10316,10153,10610,10360,22,3140,500,6490,10,1,4330068,443,9.32,2.45,12,0.50,1097.00,4172.00,33000,20240816,-69.03,8520,20241209,19.95,12850,-20.47,20250203,9850,3.76,20250311,33000,-69.03,20240816,8520,19.95,20241209,3.86,N,088340,500,21 억,,95121,N,N,0,N,00,N 20250318,140713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10250,-230,5,-2.19,181010630,17552,60.13,10400,10490,10220,13620,7340,10480,10312.82,2.20,0,-5331,10653,10566,10403,10316,10153,10610,10360,22,3140,500,6490,10,1,4330068,444,9.34,2.46,12,0.41,1097.00,4172.00,33000,20240816,-68.94,8520,20241209,20.31,12850,-20.23,20250203,9850,4.06,20250311,33000,-68.94,20240816,8520,20.31,20241209,3.86,N,088340,500,21 억,,95121,N,N,0,N,00,N diff --git a/088350/price/prices-20250301.csv b/088350/price/prices-20250301.csv index 26967eb544b9..f4cd690e1271 100644 --- a/088350/price/prices-20250301.csv +++ b/088350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160714,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2695,30,2,1.13,2619198569,973922,135.61,2675,2710,2665,3460,1870,2665,2689.33,10.06,0,185013,2708,2686,2663,2641,2618,2697,2652,43427,795,5000,1970,5,1,868530000,23407,3.09,0.17,12,0.11,873.00,16076.00,3345,20240315,-19.43,2430,20250102,10.91,2845,-5.27,20250219,2430,10.91,20250102,3285,-17.96,20240322,2430,10.91,20250102,0.34,N,088350,5000,43426 억,,87363190,N,N,2383,N,00,N +20250319,150715,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2700,35,2,1.31,2372086902,882272,122.85,2675,2710,2665,3460,1870,2665,2688.61,10.06,0,201565,2708,2686,2663,2641,2618,2697,2652,43427,795,5000,1970,5,1,868530000,23450,3.09,0.17,12,0.10,873.00,16076.00,3345,20240315,-19.28,2430,20250102,11.11,2845,-5.10,20250219,2430,11.11,20250102,3285,-17.81,20240322,2430,11.11,20250102,0.34,N,088350,5000,43426 억,,87363190,N,N,22841,N,00,N +20250319,140717,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2700,35,2,1.31,2071525240,771002,107.35,2675,2710,2665,3460,1870,2665,2686.80,10.06,0,212958,2708,2686,2663,2641,2618,2697,2652,43427,795,5000,1970,5,1,868530000,23450,3.09,0.17,12,0.09,873.00,16076.00,3345,20240315,-19.28,2430,20250102,11.11,2845,-5.10,20250219,2430,11.11,20250102,3285,-17.81,20240322,2430,11.11,20250102,0.34,N,088350,5000,43426 억,,87363190,N,N,22841,N,00,N +20250319,130715,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2685,20,2,0.75,1202998377,449067,62.53,2675,2690,2665,3460,1870,2665,2678.88,10.06,0,126211,2708,2686,2663,2641,2618,2697,2652,43427,795,5000,1970,5,1,868530000,23320,3.08,0.17,12,0.05,873.00,16076.00,3345,20240315,-19.73,2430,20250102,10.49,2845,-5.62,20250219,2430,10.49,20250102,3285,-18.26,20240322,2430,10.49,20250102,0.34,N,088350,5000,43426 억,,87363190,N,N,22841,N,00,N +20250319,120715,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,5,2,0.19,891160477,332642,46.32,2675,2690,2665,3460,1870,2665,2679.04,10.06,0,114121,2708,2686,2663,2641,2618,2697,2652,43427,795,5000,1970,5,1,868530000,23190,3.06,0.17,12,0.04,873.00,16076.00,3345,20240315,-20.18,2430,20250102,9.88,2845,-6.15,20250219,2430,9.88,20250102,3285,-18.72,20240322,2430,9.88,20250102,0.34,N,088350,5000,43426 억,,87363190,N,N,22841,N,00,N +20250319,110715,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2680,15,2,0.56,790072152,294837,41.05,2675,2690,2665,3460,1870,2665,2679.69,10.06,0,105754,2708,2686,2663,2641,2618,2697,2652,43427,795,5000,1970,5,1,868530000,23277,3.07,0.17,12,0.03,873.00,16076.00,3345,20240315,-19.88,2430,20250102,10.29,2845,-5.80,20250219,2430,10.29,20250102,3285,-18.42,20240322,2430,10.29,20250102,0.34,N,088350,5000,43426 억,,87363190,N,N,22841,N,00,N +20250319,100715,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2680,15,2,0.56,560305870,209027,29.10,2675,2690,2665,3460,1870,2665,2680.54,10.06,0,92775,2708,2686,2663,2641,2618,2697,2652,43427,795,5000,1970,5,1,868530000,23277,3.07,0.17,12,0.02,873.00,16076.00,3345,20240315,-19.88,2430,20250102,10.29,2845,-5.80,20250219,2430,10.29,20250102,3285,-18.42,20240322,2430,10.29,20250102,0.34,N,088350,5000,43426 억,,87363190,N,N,22841,N,00,N +20250319,090718,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2680,15,2,0.56,72862855,27219,3.79,2675,2685,2670,3460,1870,2665,2676.91,10.06,0,13012,2708,2686,2663,2641,2618,2697,2652,43427,795,5000,1970,5,1,868530000,23277,3.07,0.17,12,0.00,873.00,16076.00,3345,20240315,-19.88,2430,20250102,10.29,2845,-5.80,20250219,2430,10.29,20250102,3285,-18.42,20240322,2430,10.29,20250102,0.34,N,088350,5000,43426 억,,87363190,N,N,22841,N,00,N 20250318,160711,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2665,10,2,0.38,1907033266,715111,66.48,2655,2685,2640,3450,1860,2655,2666.77,10.04,0,155374,2738,2696,2648,2606,2558,2672,2582,43427,795,5000,1960,5,1,868530000,23146,3.05,0.17,12,0.08,873.00,16076.00,3345,20240315,-20.33,2430,20250102,9.67,2845,-6.33,20250219,2430,9.67,20250102,3285,-18.87,20240322,2430,9.67,20250102,0.32,N,088350,5000,43426 억,,87243461,N,N,22841,N,00,N 20250318,150715,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2665,10,2,0.38,1807258792,677679,63.00,2655,2685,2640,3450,1860,2655,2666.84,10.04,0,146757,2738,2696,2648,2606,2558,2672,2582,43427,795,5000,1960,5,1,868530000,23146,3.05,0.17,12,0.08,873.00,16076.00,3345,20240315,-20.33,2430,20250102,9.67,2845,-6.33,20250219,2430,9.67,20250102,3285,-18.87,20240322,2430,9.67,20250102,0.32,N,088350,5000,43426 억,,87243461,N,N,23032,N,00,N 20250318,140713,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2665,10,2,0.38,1574263279,590275,54.88,2655,2685,2640,3450,1860,2655,2667.00,10.04,0,145326,2738,2696,2648,2606,2558,2672,2582,43427,795,5000,1960,5,1,868530000,23146,3.05,0.17,12,0.07,873.00,16076.00,3345,20240315,-20.33,2430,20250102,9.67,2845,-6.33,20250219,2430,9.67,20250102,3285,-18.87,20240322,2430,9.67,20250102,0.32,N,088350,5000,43426 억,,87243461,N,N,23032,N,00,N diff --git a/088390/price/prices-20250301.csv b/088390/price/prices-20250301.csv index 5c194e1d6981..2f75745e988a 100644 --- a/088390/price/prices-20250301.csv +++ b/088390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7980,-70,5,-0.87,59852510,7563,303.00,8060,8160,7710,10460,5640,8050,7913.85,0.61,0,148,8310,8180,8050,7920,7790,8115,7855,47,2410,500,5470,10,1,9385844,749,-5.42,0.39,12,0.08,-1473.00,20528.00,26050,20240312,-69.37,6510,20241210,22.58,10000,-20.20,20250116,7550,5.70,20250311,25300,-68.46,20240612,6510,22.58,20241210,2.30,N,088390,500,46 억,,57101,N,N,0,N,00,N +20250319,150715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8010,-40,5,-0.50,58948310,7450,298.48,8060,8160,7710,10460,5640,8050,7912.52,0.61,0,186,8310,8180,8050,7920,7790,8115,7855,47,2410,500,5470,10,1,9385844,752,-5.44,0.39,12,0.08,-1473.00,20528.00,26050,20240312,-69.25,6510,20241210,23.04,10000,-19.90,20250116,7550,6.09,20250311,25300,-68.34,20240612,6510,23.04,20241210,2.30,N,088390,500,46 억,,57101,N,N,0,N,00,N +20250319,140717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7940,-110,5,-1.37,52203870,6605,264.62,8060,8160,7710,10460,5640,8050,7903.69,0.61,0,236,8310,8180,8050,7920,7790,8115,7855,47,2410,500,5470,10,1,9385844,745,-5.39,0.39,12,0.07,-1473.00,20528.00,26050,20240312,-69.52,6510,20241210,21.97,10000,-20.60,20250116,7550,5.17,20250311,25300,-68.62,20240612,6510,21.97,20241210,2.30,N,088390,500,46 억,,57101,N,N,0,N,00,N +20250319,130715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8060,10,2,0.12,46738620,5921,237.22,8060,8160,7710,10460,5640,8050,7893.70,0.61,0,173,8310,8180,8050,7920,7790,8115,7855,47,2410,500,5470,10,1,9385844,756,-5.47,0.39,12,0.06,-1473.00,20528.00,26050,20240312,-69.06,6510,20241210,23.81,10000,-19.40,20250116,7550,6.75,20250311,25300,-68.14,20240612,6510,23.81,20241210,2.30,N,088390,500,46 억,,57101,N,N,0,N,00,N +20250319,120715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8100,50,2,0.62,45524710,5771,231.21,8060,8160,7710,10460,5640,8050,7888.53,0.61,0,166,8310,8180,8050,7920,7790,8115,7855,47,2410,500,5470,10,1,9385844,760,-5.50,0.39,12,0.06,-1473.00,20528.00,26050,20240312,-68.91,6510,20241210,24.42,10000,-19.00,20250116,7550,7.28,20250311,25300,-67.98,20240612,6510,24.42,20241210,2.30,N,088390,500,46 억,,57101,N,N,0,N,00,N +20250319,110715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,-30,5,-0.37,42390830,5382,215.62,8060,8160,7710,10460,5640,8050,7876.41,0.61,0,171,8310,8180,8050,7920,7790,8115,7855,47,2410,500,5470,10,1,9385844,753,-5.44,0.39,12,0.06,-1473.00,20528.00,26050,20240312,-69.21,6510,20241210,23.20,10000,-19.80,20250116,7550,6.23,20250311,25300,-68.30,20240612,6510,23.20,20241210,2.30,N,088390,500,46 억,,57101,N,N,0,N,00,N +20250319,100716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8070,20,2,0.25,1782370,221,8.85,8060,8160,8000,10460,5640,8050,8065.02,0.61,0,8,8310,8180,8050,7920,7790,8115,7855,47,2410,500,5470,10,1,9385844,757,-5.48,0.39,12,0.00,-1473.00,20528.00,26050,20240312,-69.02,6510,20241210,23.96,10000,-19.30,20250116,7550,6.89,20250311,25300,-68.10,20240612,6510,23.96,20241210,2.30,N,088390,500,46 억,,57101,N,N,0,N,00,N +20250319,090718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8050,0,3,0.00,193470,24,0.96,8060,8160,8040,10460,5640,8050,8061.25,0.61,0,12,8310,8180,8050,7920,7790,8115,7855,47,2410,500,5470,10,1,9385844,756,-5.47,0.39,12,0.00,-1473.00,20528.00,26050,20240312,-69.10,6510,20241210,23.66,10000,-19.50,20250116,7550,6.62,20250311,25300,-68.18,20240612,6510,23.66,20241210,2.30,N,088390,500,46 억,,57101,N,N,0,N,00,N 20250318,160712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8050,0,3,0.00,19934220,2485,64.13,8100,8180,7920,10460,5640,8050,8021.82,0.61,0,-235,8483,8266,7983,7766,7483,8300,7800,47,2410,500,5470,10,1,9385844,756,-5.47,0.39,12,0.03,-1473.00,20528.00,26050,20240312,-69.10,6510,20241210,23.66,10000,-19.50,20250116,7550,6.62,20250311,25300,-68.18,20240612,6510,23.66,20241210,2.30,N,088390,500,46 억,,57330,N,N,0,N,00,N 20250318,150715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8030,-20,5,-0.25,16270220,2029,52.36,8100,8180,7920,10460,5640,8050,8018.84,0.61,0,-208,8483,8266,7983,7766,7483,8300,7800,47,2410,500,5470,10,1,9385844,754,-5.45,0.39,12,0.02,-1473.00,20528.00,26050,20240312,-69.17,6510,20241210,23.35,10000,-19.70,20250116,7550,6.36,20250311,25300,-68.26,20240612,6510,23.35,20241210,2.30,N,088390,500,46 억,,57330,N,N,0,N,00,N 20250318,140713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7990,-60,5,-0.75,15981110,1993,51.43,8100,8180,7920,10460,5640,8050,8018.62,0.61,0,-190,8483,8266,7983,7766,7483,8300,7800,47,2410,500,5470,10,1,9385844,750,-5.42,0.39,12,0.02,-1473.00,20528.00,26050,20240312,-69.33,6510,20241210,22.73,10000,-20.10,20250116,7550,5.83,20250311,25300,-68.42,20240612,6510,22.73,20241210,2.30,N,088390,500,46 억,,57330,N,N,0,N,00,N diff --git a/088790/price/prices-20250301.csv b/088790/price/prices-20250301.csv index 6181d2025899..8973bc83f5ae 100644 --- a/088790/price/prices-20250301.csv +++ b/088790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160714,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1818,-10,5,-0.55,12142910,6684,71.33,1820,1828,1811,2375,1280,1828,1816.71,2.26,0,-370,1946,1886,1855,1795,1764,1871,1780,62,547,500,1310,1,1,12447744,226,5.16,0.21,12,0.05,352.00,8626.00,2530,20240513,-28.14,1553,20241210,17.06,1915,-5.07,20250318,1643,10.65,20250102,2530,-28.14,20240513,1553,17.06,20241210,0.00,N,088790,500,62 억,,280744,N,N,1,N,00,N +20250319,150715,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1822,-6,5,-0.33,10063118,5540,59.12,1820,1828,1811,2375,1280,1828,1816.45,2.26,0,-369,1946,1886,1855,1795,1764,1871,1780,62,547,500,1310,1,1,12447744,227,5.18,0.21,12,0.04,352.00,8626.00,2530,20240513,-27.98,1553,20241210,17.32,1915,-4.86,20250318,1643,10.89,20250102,2530,-27.98,20240513,1553,17.32,20241210,0.00,N,088790,500,62 억,,280744,N,N,10,N,00,N +20250319,140717,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1818,-10,5,-0.55,9772194,5380,57.41,1820,1828,1811,2375,1280,1828,1816.39,2.26,0,-333,1946,1886,1855,1795,1764,1871,1780,62,547,500,1310,1,1,12447744,226,5.16,0.21,12,0.04,352.00,8626.00,2530,20240513,-28.14,1553,20241210,17.06,1915,-5.07,20250318,1643,10.65,20250102,2530,-28.14,20240513,1553,17.06,20241210,0.00,N,088790,500,62 억,,280744,N,N,10,N,00,N +20250319,130715,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1814,-14,5,-0.77,8141122,4482,47.83,1820,1828,1811,2375,1280,1828,1816.40,2.26,0,-273,1946,1886,1855,1795,1764,1871,1780,62,547,500,1310,1,1,12447744,226,5.15,0.21,12,0.04,352.00,8626.00,2530,20240513,-28.30,1553,20241210,16.81,1915,-5.27,20250318,1643,10.41,20250102,2530,-28.30,20240513,1553,16.81,20241210,0.00,N,088790,500,62 억,,280744,N,N,10,N,00,N +20250319,120716,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1815,-13,5,-0.71,3629535,1997,21.31,1820,1828,1811,2375,1280,1828,1817.49,2.26,0,-14,1946,1886,1855,1795,1764,1871,1780,62,547,500,1310,1,1,12447744,226,5.16,0.21,12,0.02,352.00,8626.00,2530,20240513,-28.26,1553,20241210,16.87,1915,-5.22,20250318,1643,10.47,20250102,2530,-28.26,20240513,1553,16.87,20241210,0.00,N,088790,500,62 억,,280744,N,N,10,N,00,N +20250319,110715,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1811,-17,5,-0.93,2278685,1253,13.37,1820,1828,1811,2375,1280,1828,1818.58,2.26,0,1,1946,1886,1855,1795,1764,1871,1780,62,547,500,1310,1,1,12447744,225,5.14,0.21,12,0.01,352.00,8626.00,2530,20240513,-28.42,1553,20241210,16.61,1915,-5.43,20250318,1643,10.23,20250102,2530,-28.42,20240513,1553,16.61,20241210,0.00,N,088790,500,62 억,,280744,N,N,10,N,00,N +20250319,100716,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1811,-17,5,-0.93,2028097,1115,11.90,1820,1828,1811,2375,1280,1828,1818.92,2.26,0,1,1946,1886,1855,1795,1764,1871,1780,62,547,500,1310,1,1,12447744,225,5.14,0.21,12,0.01,352.00,8626.00,2530,20240513,-28.42,1553,20241210,16.61,1915,-5.43,20250318,1643,10.23,20250102,2530,-28.42,20240513,1553,16.61,20241210,0.00,N,088790,500,62 억,,280744,N,N,10,N,00,N +20250319,090718,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1820,-8,5,-0.44,1443260,793,8.46,1820,1820,1820,2375,1280,1828,1820.00,2.26,0,2,1946,1886,1855,1795,1764,1871,1780,62,547,500,1310,1,1,12447744,227,5.17,0.21,12,0.01,352.00,8626.00,2530,20240513,-28.06,1553,20241210,17.19,1915,-4.96,20250318,1643,10.77,20250102,2530,-28.06,20240513,1553,17.19,20241210,0.00,N,088790,500,62 억,,280744,N,N,10,N,00,N 20250318,160712,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1828,-2,5,-0.11,17268768,9370,58.67,1829,1915,1824,2375,1281,1830,1842.98,2.25,0,189,1845,1837,1826,1818,1807,1841,1822,62,545,500,1310,1,1,12447744,228,5.19,0.21,12,0.08,352.00,8626.00,2530,20240513,-27.75,1553,20241210,17.71,1915,-4.54,20250318,1643,11.26,20250102,2530,-27.75,20240513,1553,17.71,20241210,0.00,N,088790,500,62 억,,280555,N,N,10,N,00,N 20250318,150716,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1829,-1,5,-0.05,15365834,8329,52.15,1829,1915,1824,2375,1281,1830,1844.86,2.25,0,263,1845,1837,1826,1818,1807,1841,1822,62,545,500,1310,1,1,12447744,228,5.20,0.21,12,0.07,352.00,8626.00,2530,20240513,-27.71,1553,20241210,17.77,1915,-4.49,20250318,1643,11.32,20250102,2530,-27.71,20240513,1553,17.77,20241210,0.00,N,088790,500,62 억,,280555,N,N,4,N,00,N 20250318,140714,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1832,2,2,0.11,13350048,7228,45.25,1829,1915,1824,2375,1281,1830,1846.99,2.25,0,353,1845,1837,1826,1818,1807,1841,1822,62,545,500,1310,1,1,12447744,228,5.20,0.21,12,0.06,352.00,8626.00,2530,20240513,-27.59,1553,20241210,17.97,1915,-4.33,20250318,1643,11.50,20250102,2530,-27.59,20240513,1553,17.97,20241210,0.00,N,088790,500,62 억,,280555,N,N,4,N,00,N diff --git a/088800/price/prices-20250301.csv b/088800/price/prices-20250301.csv index 60db43b905f0..fc8fe12bbe9f 100644 --- a/088800/price/prices-20250301.csv +++ b/088800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,644,51,2,8.60,527306717,825576,117.24,600,669,595,770,416,593,638.71,0.72,0,38485,721,657,605,541,489,689,573,1133,177,500,360,1,1,226519303,1459,-0.54,1.95,12,0.36,-1185.00,331.00,2465,20240322,-73.87,550,20250317,17.09,862,-25.29,20250124,550,17.09,20250317,2465,-73.87,20240322,550,17.09,20250317,0.00,N,088800,500,1132 억,,1638216,N,N,0,N,00,N +20250319,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,46,2,7.76,515602859,807335,114.65,600,669,595,770,416,593,638.65,0.72,0,41946,721,657,605,541,489,689,573,1133,177,500,360,1,1,226519303,1447,-0.54,1.93,12,0.36,-1185.00,331.00,2465,20240322,-74.08,550,20250317,16.18,862,-25.87,20250124,550,16.18,20250317,2465,-74.08,20240322,550,16.18,20250317,0.00,N,088800,500,1132 억,,1638216,N,N,0,N,00,N +20250319,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,637,44,2,7.42,489055058,765867,108.76,600,669,595,770,416,593,638.56,0.72,0,33108,721,657,605,541,489,689,573,1133,177,500,360,1,1,226519303,1443,-0.54,1.92,12,0.34,-1185.00,331.00,2465,20240322,-74.16,550,20250317,15.82,862,-26.10,20250124,550,15.82,20250317,2465,-74.16,20240322,550,15.82,20250317,0.00,N,088800,500,1132 억,,1638216,N,N,0,N,00,N +20250319,130716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,58,2,9.78,441419723,691304,98.17,600,669,595,770,416,593,638.53,0.72,0,30412,721,657,605,541,489,689,573,1133,177,500,360,1,1,226519303,1475,-0.55,1.97,12,0.31,-1185.00,331.00,2465,20240322,-73.59,550,20250317,18.36,862,-24.48,20250124,550,18.36,20250317,2465,-73.59,20240322,550,18.36,20250317,0.00,N,088800,500,1132 억,,1638216,N,N,0,N,00,N +20250319,120716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,644,51,2,8.60,389836623,611778,86.88,600,669,595,770,416,593,637.22,0.72,0,33937,721,657,605,541,489,689,573,1133,177,500,360,1,1,226519303,1459,-0.54,1.95,12,0.27,-1185.00,331.00,2465,20240322,-73.87,550,20250317,17.09,862,-25.29,20250124,550,17.09,20250317,2465,-73.87,20240322,550,17.09,20250317,0.00,N,088800,500,1132 억,,1638216,N,N,0,N,00,N +20250319,110716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,659,66,2,11.13,150234687,241782,34.34,600,659,595,770,416,593,621.36,0.72,0,59691,721,657,605,541,489,689,573,1133,177,500,360,1,1,226519303,1493,-0.56,1.99,12,0.11,-1185.00,331.00,2465,20240322,-73.27,550,20250317,19.82,862,-23.55,20250124,550,19.82,20250317,2465,-73.27,20240322,550,19.82,20250317,0.00,N,088800,500,1132 억,,1638216,Y,N,0,N,00,N +20250319,100716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,24,2,4.05,85187597,139543,19.82,600,632,595,770,416,593,610.48,0.72,0,21276,721,657,605,541,489,689,573,1133,177,500,360,1,1,226519303,1398,-0.52,1.86,12,0.06,-1185.00,331.00,2465,20240322,-74.97,550,20250317,12.18,862,-28.42,20250124,550,12.18,20250317,2465,-74.97,20240322,550,12.18,20250317,0.00,N,088800,500,1132 억,,1638216,N,N,0,N,00,N +20250319,090719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,600,7,2,1.18,8755657,14570,2.07,600,610,600,770,416,593,600.94,0.72,0,-401,721,657,605,541,489,689,573,1133,177,500,360,1,1,226519303,1359,-0.51,1.81,12,0.01,-1185.00,331.00,2465,20240322,-75.66,550,20250317,9.09,862,-30.39,20250124,550,9.09,20250317,2465,-75.66,20240322,550,9.09,20250317,0.00,N,088800,500,1132 억,,1638216,N,N,0,N,00,N 20250318,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,593,35,2,6.27,429003744,703075,100.98,558,669,553,725,391,558,610.22,0.69,0,3563,616,586,568,538,520,578,530,1133,167,500,340,1,1,226519303,1343,-0.50,1.79,12,0.31,-1185.00,331.00,2465,20240322,-75.94,550,20250317,7.82,862,-31.21,20250124,550,7.82,20250317,2465,-75.94,20240322,550,7.82,20250317,0.00,N,088800,500,1132 억,,1571818,N,N,0,N,00,N 20250318,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,603,45,2,8.06,422518702,692190,99.42,558,669,553,725,391,558,610.41,0.69,0,4261,616,586,568,538,520,578,530,1133,167,500,340,1,1,226519303,1366,-0.51,1.82,12,0.31,-1185.00,331.00,2465,20240322,-75.54,550,20250317,9.64,862,-30.05,20250124,550,9.64,20250317,2465,-75.54,20240322,550,9.64,20250317,0.00,N,088800,500,1132 억,,1571818,N,N,0,N,00,N 20250318,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,611,53,2,9.50,379782380,620941,89.19,558,669,553,725,391,558,611.62,0.69,0,10750,616,586,568,538,520,578,530,1133,167,500,340,1,1,226519303,1384,-0.52,1.85,12,0.27,-1185.00,331.00,2465,20240322,-75.21,550,20250317,11.09,862,-29.12,20250124,550,11.09,20250317,2465,-75.21,20240322,550,11.09,20250317,0.00,N,088800,500,1132 억,,1571818,N,N,0,N,00,N diff --git a/088910/price/prices-20250301.csv b/088910/price/prices-20250301.csv index 9f1443f9a088..2c54302537cd 100644 --- a/088910/price/prices-20250301.csv +++ b/088910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160715,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2000,-10,5,-0.50,27418368,13663,102.51,2005,2030,1993,2610,1410,2010,2006.76,1.58,0,-2079,2028,2019,2006,1997,1984,2023,2001,129,600,500,1480,5,1,25831764,517,1.96,0.24,12,0.05,1023.00,8503.00,2830,20240311,-29.33,1802,20241209,10.99,2100,-4.76,20250311,1815,10.19,20250102,2825,-29.20,20240325,1802,10.99,20241209,1.16,N,088910,500,129 억,,407300,N,N,0,N,00,N +20250319,150716,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1993,-17,5,-0.85,24865838,12386,92.93,2005,2030,1993,2610,1410,2010,2007.58,1.58,0,-1882,2028,2019,2006,1997,1984,2023,2001,129,600,500,1480,1,1,25831764,515,1.95,0.23,12,0.05,1023.00,8503.00,2830,20240311,-29.58,1802,20241209,10.60,2100,-5.10,20250311,1815,9.81,20250102,2825,-29.45,20240325,1802,10.60,20241209,1.16,N,088910,500,129 억,,407300,N,N,0,N,00,N +20250319,140718,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2000,-10,5,-0.50,15995585,7952,59.66,2005,2030,2000,2610,1410,2010,2011.52,1.58,0,-1415,2028,2019,2006,1997,1984,2023,2001,129,600,500,1480,5,1,25831764,517,1.96,0.24,12,0.03,1023.00,8503.00,2830,20240311,-29.33,1802,20241209,10.99,2100,-4.76,20250311,1815,10.19,20250102,2825,-29.20,20240325,1802,10.99,20241209,1.16,N,088910,500,129 억,,407300,N,N,0,N,00,N +20250319,130716,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,10,2,0.50,11137500,5528,41.47,2005,2030,2000,2610,1410,2010,2014.74,1.58,0,-1016,2028,2019,2006,1997,1984,2023,2001,129,600,500,1480,5,1,25831764,522,1.97,0.24,12,0.02,1023.00,8503.00,2830,20240311,-28.62,1802,20241209,12.10,2100,-3.81,20250311,1815,11.29,20250102,2825,-28.50,20240325,1802,12.10,20241209,1.16,N,088910,500,129 억,,407300,N,N,0,N,00,N +20250319,120716,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2015,5,2,0.25,11099120,5509,41.33,2005,2030,2000,2610,1410,2010,2014.72,1.58,0,-1016,2028,2019,2006,1997,1984,2023,2001,129,600,500,1480,5,1,25831764,521,1.97,0.24,12,0.02,1023.00,8503.00,2830,20240311,-28.80,1802,20241209,11.82,2100,-4.05,20250311,1815,11.02,20250102,2825,-28.67,20240325,1802,11.82,20241209,1.16,N,088910,500,129 억,,407300,N,N,0,N,00,N +20250319,110716,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2015,5,2,0.25,11066875,5493,41.21,2005,2030,2000,2610,1410,2010,2014.72,1.58,0,-1003,2028,2019,2006,1997,1984,2023,2001,129,600,500,1480,5,1,25831764,521,1.97,0.24,12,0.02,1023.00,8503.00,2830,20240311,-28.80,1802,20241209,11.82,2100,-4.05,20250311,1815,11.02,20250102,2825,-28.67,20240325,1802,11.82,20241209,1.16,N,088910,500,129 억,,407300,N,N,0,N,00,N +20250319,100717,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,10,2,0.50,4225150,2098,15.74,2005,2025,2000,2610,1410,2010,2013.89,1.58,0,-561,2028,2019,2006,1997,1984,2023,2001,129,600,500,1480,5,1,25831764,522,1.97,0.24,12,0.01,1023.00,8503.00,2830,20240311,-28.62,1802,20241209,12.10,2100,-3.81,20250311,1815,11.29,20250102,2825,-28.50,20240325,1802,12.10,20241209,1.16,N,088910,500,129 억,,407300,N,N,0,N,00,N +20250319,090719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,1.58,0,0,2028,2019,2006,1997,1984,2023,2001,129,600,500,1480,5,1,25831764,519,1.96,0.24,12,0.00,1023.00,8503.00,2830,20240311,-28.98,1802,20241209,11.54,2100,-4.29,20250311,1815,10.74,20250102,2825,-28.85,20240325,1802,11.54,20241209,1.16,N,088910,500,129 억,,407300,N,N,0,N,00,N 20250318,160713,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,15,2,0.75,26650217,13329,88.88,1995,2015,1993,2590,1397,1995,1999.42,1.59,0,-2217,2050,2022,2007,1979,1964,2015,1972,129,595,500,1470,5,1,25831764,519,1.96,0.24,12,0.05,1023.00,8503.00,2845,20240306,-29.35,1802,20241209,11.54,2100,-4.29,20250311,1815,10.74,20250102,2825,-28.85,20240325,1802,11.54,20241209,1.16,N,088910,500,129 억,,409517,N,N,0,N,00,N 20250318,150716,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,15,2,0.75,22124868,11061,73.76,1995,2015,1993,2590,1397,1995,2000.26,1.59,0,-2171,2050,2022,2007,1979,1964,2015,1972,129,595,500,1470,5,1,25831764,519,1.96,0.24,12,0.04,1023.00,8503.00,2845,20240306,-29.35,1802,20241209,11.54,2100,-4.29,20250311,1815,10.74,20250102,2825,-28.85,20240325,1802,11.54,20241209,1.16,N,088910,500,129 억,,409517,N,N,0,N,00,N 20250318,140714,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1996,1,2,0.05,19031556,9514,63.44,1995,2015,1993,2590,1397,1995,2000.37,1.59,0,-1728,2050,2022,2007,1979,1964,2015,1972,129,595,500,1470,1,1,25831764,516,1.95,0.23,12,0.04,1023.00,8503.00,2845,20240306,-29.84,1802,20241209,10.77,2100,-4.95,20250311,1815,9.97,20250102,2825,-29.35,20240325,1802,10.77,20241209,1.16,N,088910,500,129 억,,409517,N,N,0,N,00,N diff --git a/088980/price/prices-20250301.csv b/088980/price/prices-20250301.csv index e1bd4bfa8d7b..63d1e15915ec 100644 --- a/088980/price/prices-20250301.csv +++ b/088980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160715,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10980,30,2,0.27,6074044605,552923,84.20,10990,11030,10940,14230,7670,10950,10985.34,9.15,0,-95173,11070,11010,10950,10890,10830,11040,10920,32972,3280,0,8760,10,1,478921993,52586,0.00,0.00,12,0.12,0.00,0.00,12938,20240307,-15.13,10270,20250109,6.91,11540,-4.85,20250224,10270,6.91,20250109,12870,-14.69,20240328,10270,6.91,20250109,0.00,N,088980,0,32972 억,,43817648,N,N,2303,N,00,N +20250319,150716,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10980,30,2,0.27,5419325735,493281,75.12,10990,11030,10940,14230,7670,10950,10986.29,9.15,0,-82851,11070,11010,10950,10890,10830,11040,10920,32972,3280,0,8760,10,1,478921993,52586,0.00,0.00,12,0.10,0.00,0.00,12938,20240307,-15.13,10270,20250109,6.91,11540,-4.85,20250224,10270,6.91,20250109,12870,-14.69,20240328,10270,6.91,20250109,0.00,N,088980,0,32972 억,,43817648,N,N,1,N,00,N +20250319,140718,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10980,30,2,0.27,4611757210,419679,63.91,10990,11030,10940,14230,7670,10950,10988.77,9.15,0,-96183,11070,11010,10950,10890,10830,11040,10920,32972,3280,0,8760,10,1,478921993,52586,0.00,0.00,12,0.09,0.00,0.00,12938,20240307,-15.13,10270,20250109,6.91,11540,-4.85,20250224,10270,6.91,20250109,12870,-14.69,20240328,10270,6.91,20250109,0.00,N,088980,0,32972 억,,43817648,N,N,1,N,00,N +20250319,130716,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10980,30,2,0.27,3161628035,287553,43.79,10990,11030,10940,14230,7670,10950,10994.94,9.15,0,-29498,11070,11010,10950,10890,10830,11040,10920,32972,3280,0,8760,10,1,478921993,52586,0.00,0.00,12,0.06,0.00,0.00,12938,20240307,-15.13,10270,20250109,6.91,11540,-4.85,20250224,10270,6.91,20250109,12870,-14.69,20240328,10270,6.91,20250109,0.00,N,088980,0,32972 억,,43817648,N,N,1,N,00,N +20250319,120716,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,40,2,0.37,2314144255,210411,32.04,10990,11030,10940,14230,7670,10950,10998.21,9.15,0,-2978,11070,11010,10950,10890,10830,11040,10920,32972,3280,0,8760,10,1,478921993,52634,0.00,0.00,12,0.04,0.00,0.00,12938,20240307,-15.06,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12870,-14.61,20240328,10270,7.01,20250109,0.00,N,088980,0,32972 억,,43817648,N,N,1,N,00,N +20250319,110716,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,40,2,0.37,1941909640,176549,26.89,10990,11030,10940,14230,7670,10950,10999.27,9.15,0,-4616,11070,11010,10950,10890,10830,11040,10920,32972,3280,0,8760,10,1,478921993,52634,0.00,0.00,12,0.04,0.00,0.00,12938,20240307,-15.06,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12870,-14.61,20240328,10270,7.01,20250109,0.00,N,088980,0,32972 억,,43817648,N,N,1,N,00,N +20250319,100717,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11010,60,2,0.55,1113792605,101276,15.42,10990,11030,10940,14230,7670,10950,10997.60,9.15,0,8014,11070,11010,10950,10890,10830,11040,10920,32972,3280,0,8760,10,1,478921993,52729,0.00,0.00,12,0.02,0.00,0.00,12938,20240307,-14.90,10270,20250109,7.21,11540,-4.59,20250224,10270,7.21,20250109,12870,-14.45,20240328,10270,7.21,20250109,0.00,N,088980,0,32972 억,,43817648,N,N,1,N,00,N +20250319,090719,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10960,10,2,0.09,67069970,6116,0.93,10990,10990,10940,14230,7670,10950,10966.34,9.15,0,-647,11070,11010,10950,10890,10830,11040,10920,32972,3280,0,8760,10,1,478921993,52490,0.00,0.00,12,0.00,0.00,0.00,12938,20240307,-15.29,10270,20250109,6.72,11540,-5.03,20250224,10270,6.72,20250109,12870,-14.84,20240328,10270,6.72,20250109,0.00,N,088980,0,32972 억,,43817648,N,N,1,N,00,N 20250318,160713,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10950,60,2,0.55,7100009145,647782,75.54,10890,11010,10890,14150,7630,10890,10960.49,9.11,0,96377,11063,10976,10933,10846,10803,10955,10825,32972,3260,0,8710,10,1,478921993,52442,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-15.37,10270,20250109,6.62,11540,-5.11,20250224,10270,6.62,20250109,12870,-14.92,20240328,10270,6.62,20250109,0.00,N,088980,0,32972 억,,43627814,N,N,1,N,00,N 20250318,150717,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10940,50,2,0.46,6909209215,630354,73.51,10890,11010,10890,14150,7630,10890,10960.84,9.11,0,92076,11063,10976,10933,10846,10803,10955,10825,32972,3260,0,8710,10,1,478921993,52394,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-15.44,10270,20250109,6.52,11540,-5.20,20250224,10270,6.52,20250109,12870,-15.00,20240328,10270,6.52,20250109,0.00,N,088980,0,32972 억,,43627814,N,N,201,N,00,N 20250318,140715,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10950,60,2,0.55,6288465290,573626,66.89,10890,11010,10890,14150,7630,10890,10962.66,9.11,0,81867,11063,10976,10933,10846,10803,10955,10825,32972,3260,0,8710,10,1,478921993,52442,0.00,0.00,12,0.12,0.00,0.00,12938,20240307,-15.37,10270,20250109,6.62,11540,-5.11,20250224,10270,6.62,20250109,12870,-14.92,20240328,10270,6.62,20250109,0.00,N,088980,0,32972 억,,43627814,N,N,201,N,00,N diff --git a/089010/price/prices-20250301.csv b/089010/price/prices-20250301.csv index 4483419bb906..70976d1d8031 100644 --- a/089010/price/prices-20250301.csv +++ b/089010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,29600,-1800,5,-5.73,53773668275,1809830,123.38,30900,31200,29050,40800,22000,31400,29710.67,6.14,0,10964,32866,32132,31316,30582,29766,31725,30175,77,9400,500,23230,50,1,15334346,4539,-52.58,2.72,12,11.80,-563.00,10890.00,36850,20240516,-19.67,13220,20241209,123.90,32800,-9.76,20250317,15660,89.02,20250102,36850,-19.67,20240516,13220,123.90,20241209,8.62,N,089010,500,76 억,,941156,N,N,0,N,00,N +20250319,150716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,29600,-1800,5,-5.73,50900599750,1712666,116.76,30900,31200,29050,40800,22000,31400,29718.45,6.14,0,-2344,32866,32132,31316,30582,29766,31725,30175,77,9400,500,23230,50,1,15334346,4539,-52.58,2.72,12,11.17,-563.00,10890.00,36850,20240516,-19.67,13220,20241209,123.90,32800,-9.76,20250317,15660,89.02,20250102,36850,-19.67,20240516,13220,123.90,20241209,8.62,N,089010,500,76 억,,941156,N,N,0,N,00,N +20250319,140718,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,29400,-2000,5,-6.37,47011583475,1580469,107.75,30900,31200,29050,40800,22000,31400,29743.57,6.14,0,-22641,32866,32132,31316,30582,29766,31725,30175,77,9400,500,23230,50,1,15334346,4508,-52.22,2.70,12,10.31,-563.00,10890.00,36850,20240516,-20.22,13220,20241209,122.39,32800,-10.37,20250317,15660,87.74,20250102,36850,-20.22,20240516,13220,122.39,20241209,8.62,N,089010,500,76 억,,941156,N,N,0,N,00,N +20250319,130717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,29650,-1750,5,-5.57,43888927600,1474687,100.53,30900,31200,29050,40800,22000,31400,29759.65,6.14,0,-23961,32866,32132,31316,30582,29766,31725,30175,77,9400,500,23230,50,1,15334346,4547,-52.66,2.72,12,9.62,-563.00,10890.00,36850,20240516,-19.54,13220,20241209,124.28,32800,-9.60,20250317,15660,89.34,20250102,36850,-19.54,20240516,13220,124.28,20241209,8.62,N,089010,500,76 억,,941156,N,N,0,N,00,N +20250319,120717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,29750,-1650,5,-5.25,42124310025,1415246,96.48,30900,31200,29050,40800,22000,31400,29762.71,6.14,0,-24859,32866,32132,31316,30582,29766,31725,30175,77,9400,500,23230,50,1,15334346,4562,-52.84,2.73,12,9.23,-563.00,10890.00,36850,20240516,-19.27,13220,20241209,125.04,32800,-9.30,20250317,15660,89.97,20250102,36850,-19.27,20240516,13220,125.04,20241209,8.62,N,089010,500,76 억,,941156,N,N,0,N,00,N +20250319,110716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,29550,-1850,5,-5.89,38793298125,1303247,88.85,30900,31200,29050,40800,22000,31400,29764.54,6.14,0,-23746,32866,32132,31316,30582,29766,31725,30175,77,9400,500,23230,50,1,15334346,4531,-52.49,2.71,12,8.50,-563.00,10890.00,36850,20240516,-19.81,13220,20241209,123.52,32800,-9.91,20250317,15660,88.70,20250102,36850,-19.81,20240516,13220,123.52,20241209,8.62,N,089010,500,76 억,,941156,N,N,0,N,00,N +20250319,100717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,29400,-2000,5,-6.37,28168752900,941703,64.20,30900,31200,29200,40800,22000,31400,29909.90,6.14,0,-17774,32866,32132,31316,30582,29766,31725,30175,77,9400,500,23230,50,1,15334346,4508,-52.22,2.70,12,6.14,-563.00,10890.00,36850,20240516,-20.22,13220,20241209,122.39,32800,-10.37,20250317,15660,87.74,20250102,36850,-20.22,20240516,13220,122.39,20241209,8.62,N,089010,500,76 억,,941156,N,N,0,N,00,N +20250319,090720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,30500,-900,5,-2.87,4695676150,152255,10.38,30900,31200,30500,40800,22000,31400,30834.62,6.14,0,-4361,32866,32132,31316,30582,29766,31725,30175,77,9400,500,23230,50,1,15334346,4677,-54.17,2.80,12,0.99,-563.00,10890.00,36850,20240516,-17.23,13220,20241209,130.71,32800,-7.01,20250317,15660,94.76,20250102,36850,-17.23,20240516,13220,130.71,20241209,8.62,N,089010,500,76 억,,941156,N,N,0,N,00,N 20250318,160713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,31400,150,2,0.48,42844796225,1376397,44.57,31850,32050,30500,40600,21900,31250,31128.07,6.59,0,-69297,33550,32400,31650,30500,29750,32025,30125,77,9350,500,23120,50,1,15334346,4815,-55.77,2.88,12,8.98,-563.00,10890.00,36850,20240516,-14.79,13220,20241209,137.52,32800,-4.27,20250317,15660,100.51,20250102,36850,-14.79,20240516,13220,137.52,20241209,8.57,N,089010,500,76 억,,1009895,N,N,0,N,00,N 20250318,150717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,31400,150,2,0.48,40411784750,1298774,42.06,31850,32050,30500,40600,21900,31250,31115.33,6.59,0,-56644,33550,32400,31650,30500,29750,32025,30125,77,9350,500,23120,50,1,15334346,4815,-55.77,2.88,12,8.47,-563.00,10890.00,36850,20240516,-14.79,13220,20241209,137.52,32800,-4.27,20250317,15660,100.51,20250102,36850,-14.79,20240516,13220,137.52,20241209,8.57,N,089010,500,76 억,,1009895,N,N,0,N,00,N 20250318,140715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,31300,50,2,0.16,35279228000,1134569,36.74,31850,32050,30500,40600,21900,31250,31094.83,6.59,0,-41749,33550,32400,31650,30500,29750,32025,30125,77,9350,500,23120,50,1,15334346,4800,-55.60,2.87,12,7.40,-563.00,10890.00,36850,20240516,-15.06,13220,20241209,136.76,32800,-4.57,20250317,15660,99.87,20250102,36850,-15.06,20240516,13220,136.76,20241209,8.57,N,089010,500,76 억,,1009895,N,N,0,N,00,N diff --git a/089030/price/prices-20250301.csv b/089030/price/prices-20250301.csv index da94c8b18dff..29d0a66bffcb 100644 --- a/089030/price/prices-20250301.csv +++ b/089030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160716,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39150,-50,5,-0.13,24347737050,622211,88.82,38750,39650,38200,50900,27450,39200,39130.89,14.15,0,-78922,40300,39750,38950,38400,37600,39350,38000,190,11700,500,27440,50,1,37353645,14624,-157.23,6.33,12,1.67,-249.00,6189.00,70800,20240711,-44.70,21850,20240311,79.18,52500,-25.43,20250120,32250,21.40,20250311,70800,-44.70,20240711,27400,42.88,20240320,2.77,N,089030,500,189 억,,5287342,N,N,4266,N,00,N +20250319,150717,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39200,0,3,0.00,22880272500,584731,83.47,38750,39650,38200,50900,27450,39200,39129.47,14.15,0,-79554,40300,39750,38950,38400,37600,39350,38000,190,11700,500,27440,50,1,37353645,14643,-157.43,6.33,12,1.57,-249.00,6189.00,70800,20240711,-44.63,21850,20240311,79.41,52500,-25.33,20250120,32250,21.55,20250311,70800,-44.63,20240711,27400,43.07,20240320,2.77,N,089030,500,189 억,,5287342,N,N,3495,N,00,N +20250319,140719,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39100,-100,5,-0.26,20293201550,518659,74.04,38750,39650,38200,50900,27450,39200,39126.17,14.15,0,-84850,40300,39750,38950,38400,37600,39350,38000,190,11700,500,27440,50,1,37353645,14605,-157.03,6.32,12,1.39,-249.00,6189.00,70800,20240711,-44.77,21850,20240311,78.95,52500,-25.52,20250120,32250,21.24,20250311,70800,-44.77,20240711,27400,42.70,20240320,2.77,N,089030,500,189 억,,5287342,N,N,3495,N,00,N +20250319,130717,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39350,150,2,0.38,18575246600,474805,67.78,38750,39650,38200,50900,27450,39200,39121.71,14.15,0,-69179,40300,39750,38950,38400,37600,39350,38000,190,11700,500,27440,50,1,37353645,14699,-158.03,6.36,12,1.27,-249.00,6189.00,70800,20240711,-44.42,21850,20240311,80.09,52500,-25.05,20250120,32250,22.02,20250311,70800,-44.42,20240711,27400,43.61,20240320,2.77,N,089030,500,189 억,,5287342,N,N,3495,N,00,N +20250319,120717,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39300,100,2,0.26,16904518425,432199,61.70,38750,39650,38200,50900,27450,39200,39112.65,14.15,0,-77974,40300,39750,38950,38400,37600,39350,38000,190,11700,500,27440,50,1,37353645,14680,-157.83,6.35,12,1.16,-249.00,6189.00,70800,20240711,-44.49,21850,20240311,79.86,52500,-25.14,20250120,32250,21.86,20250311,70800,-44.49,20240711,27400,43.43,20240320,2.77,N,089030,500,189 억,,5287342,N,N,3495,N,00,N +20250319,110717,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38950,-250,5,-0.64,14957671600,382490,54.60,38750,39650,38200,50900,27450,39200,39105.85,14.15,0,-66395,40300,39750,38950,38400,37600,39350,38000,190,11700,500,27440,50,1,37353645,14549,-156.43,6.29,12,1.02,-249.00,6189.00,70800,20240711,-44.99,21850,20240311,78.26,52500,-25.81,20250120,32250,20.78,20250311,70800,-44.99,20240711,27400,42.15,20240320,2.77,N,089030,500,189 억,,5287342,N,N,3495,N,00,N +20250319,100717,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39200,0,3,0.00,10322256025,263989,37.68,38750,39650,38200,50900,27450,39200,39100.78,14.15,0,-41670,40300,39750,38950,38400,37600,39350,38000,190,11700,500,27440,50,1,37353645,14643,-157.43,6.33,12,0.71,-249.00,6189.00,70800,20240711,-44.63,21850,20240311,79.41,52500,-25.33,20250120,32250,21.55,20250311,70800,-44.63,20240711,27400,43.07,20240320,2.77,N,089030,500,189 억,,5287342,N,N,3495,N,00,N +20250319,090720,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38900,-300,5,-0.77,2241063750,57892,8.26,38750,39400,38200,50900,27450,39200,38704.22,14.15,0,-6576,40300,39750,38950,38400,37600,39350,38000,190,11700,500,27440,50,1,37353645,14531,-156.22,6.29,12,0.15,-249.00,6189.00,70800,20240711,-45.06,21850,20240311,78.03,52500,-25.90,20250120,32250,20.62,20250311,70800,-45.06,20240711,27400,41.97,20240320,2.77,N,089030,500,189 억,,5287342,N,N,3495,N,00,N 20250318,160714,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39200,750,2,1.95,26955594150,693411,44.11,39300,39500,38150,49950,26950,38450,38873.66,14.42,0,-90497,41383,39916,37883,36416,34383,40650,37150,190,11500,500,26910,50,1,37353645,14643,-157.43,6.33,12,1.86,-249.00,6189.00,70800,20240711,-44.63,21300,20240306,84.04,52500,-25.33,20250120,32250,21.55,20250311,70800,-44.63,20240711,27400,43.07,20240320,2.83,N,089030,500,189 억,,5385795,N,N,3495,N,00,N 20250318,150717,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39450,1000,2,2.60,24186638325,622897,39.63,39300,39500,38150,49950,26950,38450,38829.27,14.42,0,-65028,41383,39916,37883,36416,34383,40650,37150,190,11500,500,26910,50,1,37353645,14736,-158.43,6.37,12,1.67,-249.00,6189.00,70800,20240711,-44.28,21300,20240306,85.21,52500,-24.86,20250120,32250,22.33,20250311,70800,-44.28,20240711,27400,43.98,20240320,2.83,N,089030,500,189 억,,5385795,N,N,7175,N,00,N 20250318,140715,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38400,-50,5,-0.13,17291705525,446814,28.43,39300,39350,38150,49950,26950,38450,38700.01,14.42,0,-67800,41383,39916,37883,36416,34383,40650,37150,190,11500,500,26910,50,1,37353645,14344,-154.22,6.20,12,1.20,-249.00,6189.00,70800,20240711,-45.76,21300,20240306,80.28,52500,-26.86,20250120,32250,19.07,20250311,70800,-45.76,20240711,27400,40.15,20240320,2.83,N,089030,500,189 억,,5385795,N,N,7175,N,00,N diff --git a/089140/price/prices-20250301.csv b/089140/price/prices-20250301.csv index 52615f0959a7..610136804b8f 100644 --- a/089140/price/prices-20250301.csv +++ b/089140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,-5,5,-0.21,43612605,18547,78.58,2370,2425,2330,3080,1660,2370,2351.46,0.58,0,-2999,2443,2406,2363,2326,2283,2425,2345,313,710,2500,1420,5,1,12536245,296,2.28,0.16,12,0.15,1039.00,14685.00,6340,20241101,-62.70,2305,20250310,2.60,3150,-24.92,20250108,2305,2.60,20250310,6340,-62.70,20241101,2305,2.60,20250310,0.44,N,089140,2500,313 억,,72635,N,N,0,N,00,N +20250319,150717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,0,3,0.00,43333535,18429,78.08,2370,2425,2330,3080,1660,2370,2351.38,0.58,0,-2999,2443,2406,2363,2326,2283,2425,2345,313,710,2500,1420,5,1,12536245,297,2.28,0.16,12,0.15,1039.00,14685.00,6340,20241101,-62.62,2305,20250310,2.82,3150,-24.76,20250108,2305,2.82,20250310,6340,-62.62,20241101,2305,2.82,20250310,0.44,N,089140,2500,313 억,,72635,N,N,0,N,00,N +20250319,140719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,-30,5,-1.27,36690220,15620,66.18,2370,2425,2330,3080,1660,2370,2348.93,0.58,0,-1856,2443,2406,2363,2326,2283,2425,2345,313,710,2500,1420,5,1,12536245,293,2.25,0.16,12,0.12,1039.00,14685.00,6340,20241101,-63.09,2305,20250310,1.52,3150,-25.71,20250108,2305,1.52,20250310,6340,-63.09,20241101,2305,1.52,20250310,0.44,N,089140,2500,313 억,,72635,N,N,0,N,00,N +20250319,130717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2335,-35,5,-1.48,30285125,12878,54.56,2370,2425,2330,3080,1660,2370,2351.69,0.58,0,-1580,2443,2406,2363,2326,2283,2425,2345,313,710,2500,1420,5,1,12536245,293,2.25,0.16,12,0.10,1039.00,14685.00,6340,20241101,-63.17,2305,20250310,1.30,3150,-25.87,20250108,2305,1.30,20250310,6340,-63.17,20241101,2305,1.30,20250310,0.44,N,089140,2500,313 억,,72635,N,N,0,N,00,N +20250319,120717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,-30,5,-1.27,29721920,12637,53.54,2370,2425,2330,3080,1660,2370,2351.98,0.58,0,-1578,2443,2406,2363,2326,2283,2425,2345,313,710,2500,1420,5,1,12536245,293,2.25,0.16,12,0.10,1039.00,14685.00,6340,20241101,-63.09,2305,20250310,1.52,3150,-25.71,20250108,2305,1.52,20250310,6340,-63.09,20241101,2305,1.52,20250310,0.44,N,089140,2500,313 억,,72635,N,N,0,N,00,N +20250319,110717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,-30,5,-1.27,18560960,7863,33.31,2370,2425,2335,3080,1660,2370,2360.54,0.58,0,-1915,2443,2406,2363,2326,2283,2425,2345,313,710,2500,1420,5,1,12536245,293,2.25,0.16,12,0.06,1039.00,14685.00,6340,20241101,-63.09,2305,20250310,1.52,3150,-25.71,20250108,2305,1.52,20250310,6340,-63.09,20241101,2305,1.52,20250310,0.44,N,089140,2500,313 억,,72635,N,N,0,N,00,N +20250319,100718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,-10,5,-0.42,7355455,3094,13.11,2370,2425,2350,3080,1660,2370,2377.33,0.58,0,-518,2443,2406,2363,2326,2283,2425,2345,313,710,2500,1420,5,1,12536245,296,2.27,0.16,12,0.02,1039.00,14685.00,6340,20241101,-62.78,2305,20250310,2.39,3150,-25.08,20250108,2305,2.39,20250310,6340,-62.78,20241101,2305,2.39,20250310,0.44,N,089140,2500,313 억,,72635,N,N,0,N,00,N +20250319,090720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2395,25,2,1.05,2752845,1154,4.89,2370,2425,2370,3080,1660,2370,2385.48,0.58,0,223,2443,2406,2363,2326,2283,2425,2345,313,710,2500,1420,5,1,12536245,300,2.31,0.16,12,0.01,1039.00,14685.00,6340,20241101,-62.22,2305,20250310,3.90,3150,-23.97,20250108,2305,3.90,20250310,6340,-62.22,20241101,2305,3.90,20250310,0.44,N,089140,2500,313 억,,72635,N,N,0,N,00,N 20250318,160714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,20,2,0.85,55581432,23525,39.08,2350,2400,2320,3055,1645,2350,2362.65,0.59,0,-1932,2516,2432,2381,2297,2246,2407,2272,313,705,2500,1410,5,1,12536245,297,2.28,0.16,12,0.19,1039.00,14685.00,6340,20241101,-62.62,2305,20250310,2.82,3150,-24.76,20250108,2305,2.82,20250310,6340,-62.62,20241101,2305,2.82,20250310,0.44,N,089140,2500,313 억,,74529,N,N,0,N,00,N 20250318,150717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,20,2,0.85,55183427,23357,38.80,2350,2400,2320,3055,1645,2350,2362.61,0.59,0,-1912,2516,2432,2381,2297,2246,2407,2272,313,705,2500,1410,5,1,12536245,297,2.28,0.16,12,0.19,1039.00,14685.00,6340,20241101,-62.62,2305,20250310,2.82,3150,-24.76,20250108,2305,2.82,20250310,6340,-62.62,20241101,2305,2.82,20250310,0.44,N,089140,2500,313 억,,74529,N,N,0,N,00,N 20250318,140715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,15,2,0.64,53854286,22797,37.87,2350,2400,2320,3055,1645,2350,2362.34,0.59,0,-1707,2516,2432,2381,2297,2246,2407,2272,313,705,2500,1410,5,1,12536245,296,2.28,0.16,12,0.18,1039.00,14685.00,6340,20241101,-62.70,2305,20250310,2.60,3150,-24.92,20250108,2305,2.60,20250310,6340,-62.70,20241101,2305,2.60,20250310,0.44,N,089140,2500,313 억,,74529,N,N,0,N,00,N diff --git a/089150/price/prices-20250301.csv b/089150/price/prices-20250301.csv index 0f20782cfb5a..9c6ed1568227 100644 --- a/089150/price/prices-20250301.csv +++ b/089150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-65,5,-2.78,50274005,21932,51.65,2340,2345,2265,3035,1635,2335,2292.27,0.83,0,765,2438,2386,2328,2276,2218,2412,2302,86,700,500,1490,5,1,17150000,389,33.88,1.14,12,0.13,67.00,1989.00,3095,20241128,-26.66,1815,20240805,25.07,2630,-13.69,20250107,2180,4.13,20250311,3095,-26.66,20241128,1815,25.07,20240805,1.05,N,089150,500,85 억,,142468,N,N,0,N,00,N +20250319,150717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-70,5,-3.00,47097275,20533,48.36,2340,2345,2265,3035,1635,2335,2293.74,0.83,0,1012,2438,2386,2328,2276,2218,2412,2302,86,700,500,1490,5,1,17150000,388,33.81,1.14,12,0.12,67.00,1989.00,3095,20241128,-26.82,1815,20240805,24.79,2630,-13.88,20250107,2180,3.90,20250311,3095,-26.82,20241128,1815,24.79,20240805,1.05,N,089150,500,85 억,,142468,N,N,0,N,00,N +20250319,140719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-65,5,-2.78,42177685,18366,43.25,2340,2345,2270,3035,1635,2335,2296.51,0.83,0,1020,2438,2386,2328,2276,2218,2412,2302,86,700,500,1490,5,1,17150000,389,33.88,1.14,12,0.11,67.00,1989.00,3095,20241128,-26.66,1815,20240805,25.07,2630,-13.69,20250107,2180,4.13,20250311,3095,-26.66,20241128,1815,25.07,20240805,1.05,N,089150,500,85 억,,142468,N,N,0,N,00,N +20250319,130717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-50,5,-2.14,40272615,17528,41.28,2340,2345,2270,3035,1635,2335,2297.62,0.83,0,1161,2438,2386,2328,2276,2218,2412,2302,86,700,500,1490,5,1,17150000,392,34.10,1.15,12,0.10,67.00,1989.00,3095,20241128,-26.17,1815,20240805,25.90,2630,-13.12,20250107,2180,4.82,20250311,3095,-26.17,20241128,1815,25.90,20240805,1.05,N,089150,500,85 억,,142468,N,N,0,N,00,N +20250319,120718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-55,5,-2.36,37549790,16337,38.47,2340,2345,2270,3035,1635,2335,2298.45,0.83,0,1424,2438,2386,2328,2276,2218,2412,2302,86,700,500,1490,5,1,17150000,391,34.03,1.15,12,0.10,67.00,1989.00,3095,20241128,-26.33,1815,20240805,25.62,2630,-13.31,20250107,2180,4.59,20250311,3095,-26.33,20241128,1815,25.62,20240805,1.05,N,089150,500,85 억,,142468,N,N,0,N,00,N +20250319,110717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-55,5,-2.36,30155080,13098,30.85,2340,2345,2280,3035,1635,2335,2302.27,0.83,0,1374,2438,2386,2328,2276,2218,2412,2302,86,700,500,1490,5,1,17150000,391,34.03,1.15,12,0.08,67.00,1989.00,3095,20241128,-26.33,1815,20240805,25.62,2630,-13.31,20250107,2180,4.59,20250311,3095,-26.33,20241128,1815,25.62,20240805,1.05,N,089150,500,85 억,,142468,N,N,0,N,00,N +20250319,100718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-35,5,-1.50,22527245,9758,22.98,2340,2345,2280,3035,1635,2335,2308.59,0.83,0,2134,2438,2386,2328,2276,2218,2412,2302,86,700,500,1490,5,1,17150000,394,34.33,1.16,12,0.06,67.00,1989.00,3095,20241128,-25.69,1815,20240805,26.72,2630,-12.55,20250107,2180,5.50,20250311,3095,-25.69,20241128,1815,26.72,20240805,1.05,N,089150,500,85 억,,142468,N,N,0,N,00,N +20250319,090721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-5,5,-0.21,5980005,2559,6.03,2340,2345,2330,3035,1635,2335,2336.85,0.83,0,405,2438,2386,2328,2276,2218,2412,2302,86,700,500,1490,5,1,17150000,400,34.78,1.17,12,0.01,67.00,1989.00,3095,20241128,-24.72,1815,20240805,28.37,2630,-11.41,20250107,2180,6.88,20250311,3095,-24.72,20241128,1815,28.37,20240805,1.05,N,089150,500,85 억,,142468,N,N,0,N,00,N 20250318,160714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,80,2,3.55,98689213,42462,266.02,2280,2380,2270,2930,1580,2255,2324.18,0.84,0,-882,2315,2285,2270,2240,2225,2277,2232,86,675,500,1440,5,1,17150000,400,34.85,1.17,12,0.25,67.00,1989.00,3095,20241128,-24.56,1815,20240805,28.65,2630,-11.22,20250107,2180,7.11,20250311,3095,-24.56,20241128,1815,28.65,20240805,1.05,N,089150,500,85 억,,143349,N,N,0,N,00,N 20250318,150718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,80,2,3.55,93324113,40168,251.65,2280,2380,2270,2930,1580,2255,2323.34,0.84,0,-926,2315,2285,2270,2240,2225,2277,2232,86,675,500,1440,5,1,17150000,400,34.85,1.17,12,0.23,67.00,1989.00,3095,20241128,-24.56,1815,20240805,28.65,2630,-11.22,20250107,2180,7.11,20250311,3095,-24.56,20241128,1815,28.65,20240805,1.05,N,089150,500,85 억,,143349,N,N,0,N,00,N 20250318,140716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,50,2,2.22,78950427,34008,213.06,2280,2380,2270,2930,1580,2255,2321.53,0.84,0,-81,2315,2285,2270,2240,2225,2277,2232,86,675,500,1440,5,1,17150000,395,34.40,1.16,12,0.20,67.00,1989.00,3095,20241128,-25.53,1815,20240805,27.00,2630,-12.36,20250107,2180,5.73,20250311,3095,-25.53,20241128,1815,27.00,20240805,1.05,N,089150,500,85 억,,143349,N,N,0,N,00,N diff --git a/089230/price/prices-20250301.csv b/089230/price/prices-20250301.csv index a571d8af0b14..5778d0d90072 100644 --- a/089230/price/prices-20250301.csv +++ b/089230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,0,3,0.00,21142774,27266,162.28,776,780,770,1014,546,780,775.43,0.51,0,-2636,790,784,778,772,766,788,776,243,234,1000,460,1,1,24332953,190,-0.43,0.50,12,0.11,-1808.00,1574.00,2360,20240426,-66.95,761,20241209,2.50,1276,-38.87,20250110,770,1.30,20250319,2360,-66.95,20240426,761,2.50,20241209,0.16,N,089230,1000,243 억,,123814,N,N,0,N,00,N +20250319,150718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,778,-2,5,-0.26,20308928,26195,155.90,776,778,770,1014,546,780,775.30,0.51,0,-2328,790,784,778,772,766,788,776,243,234,1000,460,1,1,24332953,189,-0.43,0.49,12,0.11,-1808.00,1574.00,2360,20240426,-67.03,761,20241209,2.23,1276,-39.03,20250110,770,1.04,20250319,2360,-67.03,20240426,761,2.23,20241209,0.16,N,089230,1000,243 억,,123814,N,N,0,N,00,N +20250319,140720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,-4,5,-0.51,17296930,22314,132.81,776,776,770,1014,546,780,775.16,0.51,0,-1961,790,784,778,772,766,788,776,243,234,1000,460,1,1,24332953,189,-0.43,0.49,12,0.09,-1808.00,1574.00,2360,20240426,-67.12,761,20241209,1.97,1276,-39.18,20250110,770,0.78,20250319,2360,-67.12,20240426,761,1.97,20241209,0.16,N,089230,1000,243 억,,123814,N,N,0,N,00,N +20250319,130718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,775,-5,5,-0.64,12280653,15849,94.33,776,776,770,1014,546,780,774.85,0.51,0,-1658,790,784,778,772,766,788,776,243,234,1000,460,1,1,24332953,189,-0.43,0.49,12,0.07,-1808.00,1574.00,2360,20240426,-67.16,761,20241209,1.84,1276,-39.26,20250110,770,0.65,20250319,2360,-67.16,20240426,761,1.84,20241209,0.16,N,089230,1000,243 억,,123814,N,N,0,N,00,N +20250319,120718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,-4,5,-0.51,9794984,12641,75.24,776,776,770,1014,546,780,774.86,0.51,0,-1397,790,784,778,772,766,788,776,243,234,1000,460,1,1,24332953,189,-0.43,0.49,12,0.05,-1808.00,1574.00,2360,20240426,-67.12,761,20241209,1.97,1276,-39.18,20250110,770,0.78,20250319,2360,-67.12,20240426,761,1.97,20241209,0.16,N,089230,1000,243 억,,123814,N,N,0,N,00,N +20250319,110718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,-4,5,-0.51,9249229,11937,71.05,776,776,770,1014,546,780,774.84,0.51,0,-848,790,784,778,772,766,788,776,243,234,1000,460,1,1,24332953,189,-0.43,0.49,12,0.05,-1808.00,1574.00,2360,20240426,-67.12,761,20241209,1.97,1276,-39.18,20250110,770,0.78,20250319,2360,-67.12,20240426,761,1.97,20241209,0.16,N,089230,1000,243 억,,123814,N,N,0,N,00,N +20250319,100718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,775,-5,5,-0.64,1732071,2236,13.31,776,776,770,1014,546,780,774.63,0.51,0,-587,790,784,778,772,766,788,776,243,234,1000,460,1,1,24332953,189,-0.43,0.49,12,0.01,-1808.00,1574.00,2360,20240426,-67.16,761,20241209,1.84,1276,-39.26,20250110,770,0.65,20250319,2360,-67.16,20240426,761,1.84,20241209,0.16,N,089230,1000,243 억,,123814,N,N,0,N,00,N +20250319,090721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,775,-5,5,-0.64,468120,606,3.61,776,776,770,1014,546,780,772.48,0.51,0,-593,790,784,778,772,766,788,776,243,234,1000,460,1,1,24332953,189,-0.43,0.49,12,0.00,-1808.00,1574.00,2360,20240426,-67.16,761,20241209,1.84,1276,-39.26,20250110,770,0.65,20250319,2360,-67.16,20240426,761,1.84,20241209,0.16,N,089230,1000,243 억,,123814,N,N,0,N,00,N 20250318,160714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,6,2,0.78,13039912,16802,38.61,774,784,772,1006,542,774,776.09,0.48,0,-2675,808,791,781,764,754,786,759,243,232,1000,460,1,1,24332953,190,-0.43,0.50,12,0.07,-1808.00,1574.00,2360,20240426,-66.95,761,20241209,2.50,1276,-38.87,20250110,771,1.17,20250314,2360,-66.95,20240426,761,2.50,20241209,0.18,N,089230,1000,243 억,,116437,N,N,0,N,00,N 20250318,150718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,2,2,0.26,12970492,16713,38.40,774,784,772,1006,542,774,776.07,0.48,0,-2623,808,791,781,764,754,786,759,243,232,1000,460,1,1,24332953,189,-0.43,0.49,12,0.07,-1808.00,1574.00,2360,20240426,-67.12,761,20241209,1.97,1276,-39.18,20250110,771,0.65,20250314,2360,-67.12,20240426,761,1.97,20241209,0.18,N,089230,1000,243 억,,116437,N,N,0,N,00,N 20250318,140716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,781,7,2,0.90,11923108,15364,35.30,774,784,772,1006,542,774,776.04,0.48,0,-2223,808,791,781,764,754,786,759,243,232,1000,460,1,1,24332953,190,-0.43,0.50,12,0.06,-1808.00,1574.00,2360,20240426,-66.91,761,20241209,2.63,1276,-38.79,20250110,771,1.30,20250314,2360,-66.91,20240426,761,2.63,20241209,0.18,N,089230,1000,243 억,,116437,N,N,0,N,00,N diff --git a/089470/price/prices-20250301.csv b/089470/price/prices-20250301.csv index 9bbcaea0428a..bbbf0320338f 100644 --- a/089470/price/prices-20250301.csv +++ b/089470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3645,10,2,0.28,61485525,16881,90.66,3640,3655,3630,4725,2545,3635,3642.29,1.94,0,-4186,3681,3657,3641,3617,3601,3650,3610,172,1090,500,2680,5,1,31900000,1163,5.46,0.34,12,0.05,668.00,10766.00,5390,20240906,-32.37,3200,20241209,13.91,3670,-0.68,20250317,3340,9.13,20250203,5390,-32.37,20240906,3200,13.91,20241209,0.63,N,089470,500,172 억,,617969,N,N,65,N,00,N +20250319,150718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3645,10,2,0.28,56424335,15493,83.21,3640,3655,3630,4725,2545,3635,3641.92,1.94,0,-3212,3681,3657,3641,3617,3601,3650,3610,172,1090,500,2680,5,1,31900000,1163,5.46,0.34,12,0.05,668.00,10766.00,5390,20240906,-32.37,3200,20241209,13.91,3670,-0.68,20250317,3340,9.13,20250203,5390,-32.37,20240906,3200,13.91,20241209,0.63,N,089470,500,172 억,,617969,N,N,13,N,00,N +20250319,140720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,0,3,0.00,44602645,12249,65.78,3640,3655,3630,4725,2545,3635,3641.33,1.94,0,-1804,3681,3657,3641,3617,3601,3650,3610,172,1090,500,2680,5,1,31900000,1160,5.44,0.34,12,0.04,668.00,10766.00,5390,20240906,-32.56,3200,20241209,13.59,3670,-0.95,20250317,3340,8.83,20250203,5390,-32.56,20240906,3200,13.59,20241209,0.63,N,089470,500,172 억,,617969,N,N,13,N,00,N +20250319,130718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3645,10,2,0.28,42225920,11596,62.28,3640,3655,3630,4725,2545,3635,3641.42,1.94,0,-1904,3681,3657,3641,3617,3601,3650,3610,172,1090,500,2680,5,1,31900000,1163,5.46,0.34,12,0.04,668.00,10766.00,5390,20240906,-32.37,3200,20241209,13.91,3670,-0.68,20250317,3340,9.13,20250203,5390,-32.37,20240906,3200,13.91,20241209,0.63,N,089470,500,172 억,,617969,N,N,13,N,00,N +20250319,120718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3645,10,2,0.28,34391125,9449,50.75,3640,3650,3630,4725,2545,3635,3639.66,1.94,0,-1604,3681,3657,3641,3617,3601,3650,3610,172,1090,500,2680,5,1,31900000,1163,5.46,0.34,12,0.03,668.00,10766.00,5390,20240906,-32.37,3200,20241209,13.91,3670,-0.68,20250317,3340,9.13,20250203,5390,-32.37,20240906,3200,13.91,20241209,0.63,N,089470,500,172 억,,617969,N,N,13,N,00,N +20250319,110718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,0,3,0.00,32245395,8860,47.58,3640,3650,3630,4725,2545,3635,3639.44,1.94,0,-1463,3681,3657,3641,3617,3601,3650,3610,172,1090,500,2680,5,1,31900000,1160,5.44,0.34,12,0.03,668.00,10766.00,5390,20240906,-32.56,3200,20241209,13.59,3670,-0.95,20250317,3340,8.83,20250203,5390,-32.56,20240906,3200,13.59,20241209,0.63,N,089470,500,172 억,,617969,N,N,13,N,00,N +20250319,100719,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,0,3,0.00,11174080,3073,16.50,3640,3650,3630,4725,2545,3635,3636.21,1.94,0,-629,3681,3657,3641,3617,3601,3650,3610,172,1090,500,2680,5,1,31900000,1160,5.44,0.34,12,0.01,668.00,10766.00,5390,20240906,-32.56,3200,20241209,13.59,3670,-0.95,20250317,3340,8.83,20250203,5390,-32.56,20240906,3200,13.59,20241209,0.63,N,089470,500,172 억,,617969,N,N,13,N,00,N +20250319,090721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,5,2,0.14,10920,3,0.02,3640,3640,3640,4725,2545,3635,3640.00,1.94,0,1,3681,3657,3641,3617,3601,3650,3610,172,1090,500,2680,5,1,31900000,1161,5.45,0.34,12,0.00,668.00,10766.00,5390,20240906,-32.47,3200,20241209,13.75,3670,-0.82,20250317,3340,8.98,20250203,5390,-32.47,20240906,3200,13.75,20241209,0.63,N,089470,500,172 억,,617969,N,N,13,N,00,N 20250318,160715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,-15,5,-0.41,45039650,12389,43.37,3650,3665,3625,4745,2555,3650,3635.45,1.94,0,-2354,3706,3677,3641,3612,3576,3692,3627,172,1095,500,2700,5,1,31900000,1160,5.44,0.34,12,0.04,668.00,10766.00,5390,20240906,-32.56,3200,20241209,13.59,3670,-0.95,20250317,3340,8.83,20250203,5390,-32.56,20240906,3200,13.59,20241209,0.63,N,089470,500,172 억,,620199,N,N,13,N,00,N 20250318,150718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,-15,5,-0.41,42122295,11586,40.55,3650,3665,3625,4745,2555,3650,3635.62,1.94,0,-1939,3706,3677,3641,3612,3576,3692,3627,172,1095,500,2700,5,1,31900000,1160,5.44,0.34,12,0.04,668.00,10766.00,5390,20240906,-32.56,3200,20241209,13.59,3670,-0.95,20250317,3340,8.83,20250203,5390,-32.56,20240906,3200,13.59,20241209,0.63,N,089470,500,172 억,,620199,N,N,18,N,00,N 20250318,140716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,-15,5,-0.41,39037410,10737,37.58,3650,3665,3625,4745,2555,3650,3635.78,1.94,0,-1721,3706,3677,3641,3612,3576,3692,3627,172,1095,500,2700,5,1,31900000,1160,5.44,0.34,12,0.03,668.00,10766.00,5390,20240906,-32.56,3200,20241209,13.59,3670,-0.95,20250317,3340,8.83,20250203,5390,-32.56,20240906,3200,13.59,20241209,0.63,N,089470,500,172 억,,620199,N,N,18,N,00,N diff --git a/089590/price/prices-20250301.csv b/089590/price/prices-20250301.csv index 3d18ce50d327..3a0d46a5fd6d 100644 --- a/089590/price/prices-20250301.csv +++ b/089590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160717,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7050,-20,5,-0.28,629325265,89043,68.78,7070,7130,7040,9190,4950,7070,7067.68,5.61,-10592,-10300,7176,7122,7086,7032,6996,7105,7015,806,2120,1000,5230,10,1,80640985,5685,4.06,1.81,12,0.11,1737.00,3889.00,11550,20240401,-38.96,6920,20241230,1.88,7850,-10.19,20250107,6960,1.29,20250307,11550,-38.96,20240401,6920,1.88,20241230,0.29,N,089590,1000,806 억,,2261142,N,N,4827,N,00,N +20250319,150718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7070,0,3,0.00,566647290,80163,61.92,7070,7130,7040,9190,4950,7070,7068.69,5.61,-9936,-9643,7176,7122,7086,7032,6996,7105,7015,806,2120,1000,5230,10,1,80640985,5701,4.07,1.82,12,0.10,1737.00,3889.00,11550,20240401,-38.79,6920,20241230,2.17,7850,-9.94,20250107,6960,1.58,20250307,11550,-38.79,20240401,6920,2.17,20241230,0.29,N,089590,1000,806 억,,2261798,N,N,343,N,00,N +20250319,140720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7060,-10,5,-0.14,501715630,70974,54.83,7070,7130,7040,9190,4950,7070,7069.01,5.62,-7965,-7271,7176,7122,7086,7032,6996,7105,7015,806,2120,1000,5230,10,1,80640985,5693,4.06,1.82,12,0.09,1737.00,3889.00,11550,20240401,-38.87,6920,20241230,2.02,7850,-10.06,20250107,6960,1.44,20250307,11550,-38.87,20240401,6920,2.02,20241230,0.29,N,089590,1000,806 억,,2263769,N,N,343,N,00,N +20250319,130718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7060,-10,5,-0.14,413282300,58447,45.15,7070,7130,7040,9190,4950,7070,7071.06,5.62,-4899,-4220,7176,7122,7086,7032,6996,7105,7015,806,2120,1000,5230,10,1,80640985,5693,4.06,1.82,12,0.07,1737.00,3889.00,11550,20240401,-38.87,6920,20241230,2.02,7850,-10.06,20250107,6960,1.44,20250307,11550,-38.87,20240401,6920,2.02,20241230,0.29,N,089590,1000,806 억,,2266835,N,N,343,N,00,N +20250319,120718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7080,10,2,0.14,256092915,36183,27.95,7070,7130,7060,9190,4950,7070,7077.71,5.63,-3380,-3139,7176,7122,7086,7032,6996,7105,7015,806,2120,1000,5230,10,1,80640985,5709,4.08,1.82,12,0.04,1737.00,3889.00,11550,20240401,-38.70,6920,20241230,2.31,7850,-9.81,20250107,6960,1.72,20250307,11550,-38.70,20240401,6920,2.31,20241230,0.29,N,089590,1000,806 억,,2268354,N,N,343,N,00,N +20250319,110718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7070,0,3,0.00,236488825,33411,25.81,7070,7130,7060,9190,4950,7070,7078.17,5.63,-3557,-3322,7176,7122,7086,7032,6996,7105,7015,806,2120,1000,5230,10,1,80640985,5701,4.07,1.82,12,0.04,1737.00,3889.00,11550,20240401,-38.79,6920,20241230,2.17,7850,-9.94,20250107,6960,1.58,20250307,11550,-38.79,20240401,6920,2.17,20241230,0.29,N,089590,1000,806 억,,2268177,N,N,343,N,00,N +20250319,100719,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7070,0,3,0.00,107631030,15203,11.74,7070,7130,7060,9190,4950,7070,7079.59,5.63,-1460,-1249,7176,7122,7086,7032,6996,7105,7015,806,2120,1000,5230,10,1,80640985,5701,4.07,1.82,12,0.02,1737.00,3889.00,11550,20240401,-38.79,6920,20241230,2.17,7850,-9.94,20250107,6960,1.58,20250307,11550,-38.79,20240401,6920,2.17,20241230,0.29,N,089590,1000,806 억,,2270274,N,N,343,N,00,N +20250319,090721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,20,2,0.28,29347700,4133,3.19,7070,7130,7060,9190,4950,7070,7100.82,5.63,-211,-9,7176,7122,7086,7032,6996,7105,7015,806,2120,1000,5230,10,1,80640985,5717,4.08,1.82,12,0.01,1737.00,3889.00,11550,20240401,-38.61,6920,20241230,2.46,7850,-9.68,20250107,6960,1.87,20250307,11550,-38.61,20240401,6920,2.46,20241230,0.29,N,089590,1000,806 억,,2271523,N,N,343,N,00,N 20250318,160715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7070,-50,5,-0.70,913830935,129096,116.32,7130,7140,7050,9250,4990,7120,7078.69,5.64,-26608,-26711,7226,7172,7126,7072,7026,7200,7100,806,2130,1000,5260,10,1,80640985,5701,4.07,1.82,12,0.16,1737.00,3889.00,11550,20240401,-38.79,6920,20241230,2.17,7850,-9.94,20250107,6960,1.58,20250307,11550,-38.79,20240401,6920,2.17,20241230,0.29,N,089590,1000,806 억,,2271734,N,N,343,N,00,N 20250318,150719,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7070,-50,5,-0.70,867751805,122573,110.45,7130,7140,7060,9250,4990,7120,7079.47,5.64,-25152,-25202,7226,7172,7126,7072,7026,7200,7100,806,2130,1000,5260,10,1,80640985,5701,4.07,1.82,12,0.15,1737.00,3889.00,11550,20240401,-38.79,6920,20241230,2.17,7850,-9.94,20250107,6960,1.58,20250307,11550,-38.79,20240401,6920,2.17,20241230,0.29,N,089590,1000,806 억,,2273190,N,N,971,N,00,N 20250318,140717,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7070,-50,5,-0.70,734792330,103752,93.49,7130,7140,7060,9250,4990,7120,7082.20,5.65,-21800,-21856,7226,7172,7126,7072,7026,7200,7100,806,2130,1000,5260,10,1,80640985,5701,4.07,1.82,12,0.13,1737.00,3889.00,11550,20240401,-38.79,6920,20241230,2.17,7850,-9.94,20250107,6960,1.58,20250307,11550,-38.79,20240401,6920,2.17,20241230,0.29,N,089590,1000,806 억,,2276542,N,N,971,N,00,N diff --git a/089600/price/prices-20250301.csv b/089600/price/prices-20250301.csv index 60089a657d55..a433d27ab675 100644 --- a/089600/price/prices-20250301.csv +++ b/089600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160717,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,0,3,0.00,349404880,24219,172.28,14440,14530,14340,18770,10110,14440,14426.89,4.76,0,3138,14626,14532,14436,14342,14246,14485,14295,60,4330,500,10390,10,1,11568163,1670,-25.88,0.84,12,0.21,-558.00,17245.00,23900,20240411,-39.58,13420,20250213,7.60,16240,-11.08,20250220,13420,7.60,20250213,23900,-39.58,20240411,13420,7.60,20250213,1.67,N,089600,500,59 억,,550965,N,N,1,N,00,N +20250319,150719,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14370,-70,5,-0.48,333543220,23116,164.43,14440,14530,14340,18770,10110,14440,14429.11,4.76,0,3191,14626,14532,14436,14342,14246,14485,14295,60,4330,500,10390,10,1,11568163,1662,-25.75,0.83,12,0.20,-558.00,17245.00,23900,20240411,-39.87,13420,20250213,7.08,16240,-11.51,20250220,13420,7.08,20250213,23900,-39.87,20240411,13420,7.08,20250213,1.67,N,089600,500,59 억,,550965,N,N,49,N,00,N +20250319,140721,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14460,20,2,0.14,223726550,15479,110.11,14440,14530,14400,18770,10110,14440,14453.55,4.76,0,-316,14626,14532,14436,14342,14246,14485,14295,60,4330,500,10390,10,1,11568163,1673,-25.91,0.84,12,0.13,-558.00,17245.00,23900,20240411,-39.50,13420,20250213,7.75,16240,-10.96,20250220,13420,7.75,20250213,23900,-39.50,20240411,13420,7.75,20250213,1.67,N,089600,500,59 억,,550965,N,N,49,N,00,N +20250319,130719,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14430,-10,5,-0.07,168758570,11671,83.02,14440,14510,14410,18770,10110,14440,14459.65,4.76,0,-152,14626,14532,14436,14342,14246,14485,14295,60,4330,500,10390,10,1,11568163,1669,-25.86,0.84,12,0.10,-558.00,17245.00,23900,20240411,-39.62,13420,20250213,7.53,16240,-11.15,20250220,13420,7.53,20250213,23900,-39.62,20240411,13420,7.53,20250213,1.67,N,089600,500,59 억,,550965,N,N,49,N,00,N +20250319,120719,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14480,40,2,0.28,135158950,9346,66.48,14440,14500,14410,18770,10110,14440,14461.69,4.76,0,-243,14626,14532,14436,14342,14246,14485,14295,60,4330,500,10390,10,1,11568163,1675,-25.95,0.84,12,0.08,-558.00,17245.00,23900,20240411,-39.41,13420,20250213,7.90,16240,-10.84,20250220,13420,7.90,20250213,23900,-39.41,20240411,13420,7.90,20250213,1.67,N,089600,500,59 억,,550965,N,N,49,N,00,N +20250319,110718,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14450,10,2,0.07,97618390,6750,48.02,14440,14500,14410,18770,10110,14440,14461.98,4.76,0,-159,14626,14532,14436,14342,14246,14485,14295,60,4330,500,10390,10,1,11568163,1672,-25.90,0.84,12,0.06,-558.00,17245.00,23900,20240411,-39.54,13420,20250213,7.68,16240,-11.02,20250220,13420,7.68,20250213,23900,-39.54,20240411,13420,7.68,20250213,1.67,N,089600,500,59 억,,550965,N,N,49,N,00,N +20250319,100719,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14470,30,2,0.21,57979490,4011,28.53,14440,14500,14410,18770,10110,14440,14455.12,4.76,0,337,14626,14532,14436,14342,14246,14485,14295,60,4330,500,10390,10,1,11568163,1674,-25.93,0.84,12,0.03,-558.00,17245.00,23900,20240411,-39.46,13420,20250213,7.82,16240,-10.90,20250220,13420,7.82,20250213,23900,-39.46,20240411,13420,7.82,20250213,1.67,N,089600,500,59 억,,550965,N,N,49,N,00,N +20250319,090722,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14460,20,2,0.14,1412590,98,0.70,14440,14460,14410,18770,10110,14440,14414.18,4.76,0,-6,14626,14532,14436,14342,14246,14485,14295,60,4330,500,10390,10,1,11568163,1673,-25.91,0.84,12,0.00,-558.00,17245.00,23900,20240411,-39.50,13420,20250213,7.75,16240,-10.96,20250220,13420,7.75,20250213,23900,-39.50,20240411,13420,7.75,20250213,1.67,N,089600,500,59 억,,550965,N,N,49,N,00,N 20250318,160715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,-10,5,-0.07,202656385,14046,30.57,14460,14530,14340,18780,10120,14450,14428.01,4.81,0,-7172,14876,14662,14536,14322,14196,14600,14260,60,4330,500,10400,10,1,11568163,1670,-25.88,0.84,12,0.12,-558.00,17245.00,23900,20240411,-39.58,13420,20250213,7.60,16240,-11.08,20250220,13420,7.60,20250213,23900,-39.58,20240411,13420,7.60,20250213,1.66,N,089600,500,59 억,,556045,N,N,49,N,00,N 20250318,150719,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,-10,5,-0.07,169756325,11767,25.61,14460,14530,14340,18780,10120,14450,14426.47,4.81,0,-6341,14876,14662,14536,14322,14196,14600,14260,60,4330,500,10400,10,1,11568163,1670,-25.88,0.84,12,0.10,-558.00,17245.00,23900,20240411,-39.58,13420,20250213,7.60,16240,-11.08,20250220,13420,7.60,20250213,23900,-39.58,20240411,13420,7.60,20250213,1.66,N,089600,500,59 억,,556045,N,N,0,N,00,N 20250318,140717,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14410,-40,5,-0.28,157417545,10910,23.75,14460,14530,14340,18780,10120,14450,14428.74,4.81,0,-5997,14876,14662,14536,14322,14196,14600,14260,60,4330,500,10400,10,1,11568163,1667,-25.82,0.84,12,0.09,-558.00,17245.00,23900,20240411,-39.71,13420,20250213,7.38,16240,-11.27,20250220,13420,7.38,20250213,23900,-39.71,20240411,13420,7.38,20250213,1.66,N,089600,500,59 억,,556045,N,N,0,N,00,N diff --git a/089790/price/prices-20250301.csv b/089790/price/prices-20250301.csv index 6fe530d95a5b..e1f5e0e67438 100644 --- a/089790/price/prices-20250301.csv +++ b/089790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4380,130,2,3.06,219283613,50613,118.93,4250,4385,4150,5520,2975,4250,4332.56,2.10,0,4734,4496,4372,4296,4172,4096,4335,4135,52,1270,500,2970,5,1,10315513,452,8.23,0.66,12,0.49,532.00,6627.00,11360,20240412,-61.44,3025,20241209,44.79,6650,-34.14,20250110,3555,23.21,20250102,11360,-61.44,20240412,3025,44.79,20241209,5.83,N,089790,500,51 억,,217025,N,N,0,N,00,N +20250319,150719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,125,2,2.94,206777488,47757,112.22,4250,4385,4150,5520,2975,4250,4329.78,2.10,0,4707,4496,4372,4296,4172,4096,4335,4135,52,1270,500,2970,5,1,10315513,451,8.22,0.66,12,0.46,532.00,6627.00,11360,20240412,-61.49,3025,20241209,44.63,6650,-34.21,20250110,3555,23.07,20250102,11360,-61.49,20240412,3025,44.63,20241209,5.83,N,089790,500,51 억,,217025,N,N,0,N,00,N +20250319,140721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4380,130,2,3.06,186622270,43146,101.38,4250,4385,4150,5520,2975,4250,4325.37,2.10,0,3234,4496,4372,4296,4172,4096,4335,4135,52,1270,500,2970,5,1,10315513,452,8.23,0.66,12,0.42,532.00,6627.00,11360,20240412,-61.44,3025,20241209,44.79,6650,-34.14,20250110,3555,23.21,20250102,11360,-61.44,20240412,3025,44.79,20241209,5.83,N,089790,500,51 억,,217025,N,N,0,N,00,N +20250319,130719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,110,2,2.59,137240875,31858,74.86,4250,4370,4150,5520,2975,4250,4307.89,2.10,0,2043,4496,4372,4296,4172,4096,4335,4135,52,1270,500,2970,5,1,10315513,450,8.20,0.66,12,0.31,532.00,6627.00,11360,20240412,-61.62,3025,20241209,44.13,6650,-34.44,20250110,3555,22.64,20250102,11360,-61.62,20240412,3025,44.13,20241209,5.83,N,089790,500,51 억,,217025,N,N,0,N,00,N +20250319,120719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4370,120,2,2.82,120229635,27950,65.68,4250,4370,4150,5520,2975,4250,4301.60,2.10,0,1051,4496,4372,4296,4172,4096,4335,4135,52,1270,500,2970,5,1,10315513,451,8.21,0.66,12,0.27,532.00,6627.00,11360,20240412,-61.53,3025,20241209,44.46,6650,-34.29,20250110,3555,22.93,20250102,11360,-61.53,20240412,3025,44.46,20241209,5.83,N,089790,500,51 억,,217025,N,N,0,N,00,N +20250319,110719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,60,2,1.41,76944720,17955,42.19,4250,4370,4150,5520,2975,4250,4285.42,2.10,0,3702,4496,4372,4296,4172,4096,4335,4135,52,1270,500,2970,5,1,10315513,445,8.10,0.65,12,0.17,532.00,6627.00,11360,20240412,-62.06,3025,20241209,42.48,6650,-35.19,20250110,3555,21.24,20250102,11360,-62.06,20240412,3025,42.48,20241209,5.83,N,089790,500,51 억,,217025,N,N,0,N,00,N +20250319,100719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4365,115,2,2.71,53141895,12456,29.27,4250,4370,4150,5520,2975,4250,4266.37,2.10,0,4657,4496,4372,4296,4172,4096,4335,4135,52,1270,500,2970,5,1,10315513,450,8.20,0.66,12,0.12,532.00,6627.00,11360,20240412,-61.58,3025,20241209,44.30,6650,-34.36,20250110,3555,22.78,20250102,11360,-61.58,20240412,3025,44.30,20241209,5.83,N,089790,500,51 억,,217025,N,N,0,N,00,N +20250319,090722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,-60,5,-1.41,8149770,1941,4.56,4250,4260,4150,5520,2975,4250,4198.75,2.10,0,894,4496,4372,4296,4172,4096,4335,4135,52,1270,500,2970,5,1,10315513,432,7.88,0.63,12,0.02,532.00,6627.00,11360,20240412,-63.12,3025,20241209,38.51,6650,-36.99,20250110,3555,17.86,20250102,11360,-63.12,20240412,3025,38.51,20241209,5.83,N,089790,500,51 억,,217025,N,N,0,N,00,N 20250318,160715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,-115,5,-2.63,183224038,42537,84.78,4320,4420,4220,5670,3060,4365,4307.40,2.16,0,-5256,4541,4452,4376,4287,4211,4497,4332,52,1305,500,3050,5,1,10315513,438,7.99,0.64,12,0.41,532.00,6627.00,11360,20240412,-62.59,3025,20241209,40.50,6650,-36.09,20250110,3555,19.55,20250102,11360,-62.59,20240412,3025,40.50,20241209,5.89,N,089790,500,51 억,,223306,N,N,0,N,00,N 20250318,150719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,-105,5,-2.41,167911148,38938,77.61,4320,4420,4220,5670,3060,4365,4312.27,2.16,0,-4703,4541,4452,4376,4287,4211,4497,4332,52,1305,500,3050,5,1,10315513,439,8.01,0.64,12,0.38,532.00,6627.00,11360,20240412,-62.50,3025,20241209,40.83,6650,-35.94,20250110,3555,19.83,20250102,11360,-62.50,20240412,3025,40.83,20241209,5.89,N,089790,500,51 억,,223306,N,N,0,N,00,N 20250318,140717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4255,-110,5,-2.52,156133321,36168,72.09,4320,4420,4220,5670,3060,4365,4316.89,2.16,0,-4020,4541,4452,4376,4287,4211,4497,4332,52,1305,500,3050,5,1,10315513,439,8.00,0.64,12,0.35,532.00,6627.00,11360,20240412,-62.54,3025,20241209,40.66,6650,-36.02,20250110,3555,19.69,20250102,11360,-62.54,20240412,3025,40.66,20241209,5.89,N,089790,500,51 억,,223306,N,N,0,N,00,N diff --git a/089850/price/prices-20250301.csv b/089850/price/prices-20250301.csv index 40c1af36b46e..b26a1367c5a8 100644 --- a/089850/price/prices-20250301.csv +++ b/089850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,-30,5,-0.48,192036235,30738,126.05,6280,6340,6180,8160,4400,6280,6247.52,5.23,0,6774,6453,6366,6283,6196,6113,6365,6195,74,1880,500,4520,10,1,14730199,921,4.90,0.72,12,0.21,1276.00,8679.00,11930,20240426,-47.61,6050,20241209,3.31,7210,-13.31,20250103,6050,3.31,20250203,20000,-68.75,20240329,6050,3.31,20241209,1.49,N,089850,500,73 억,,770695,N,N,0,N,00,N +20250319,150719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,-60,5,-0.96,170390765,27261,111.79,6280,6340,6180,8160,4400,6280,6250.35,5.23,0,6522,6453,6366,6283,6196,6113,6365,6195,74,1880,500,4520,10,1,14730199,916,4.87,0.72,12,0.19,1276.00,8679.00,11930,20240426,-47.86,6050,20241209,2.81,7210,-13.73,20250103,6050,2.81,20250203,20000,-68.90,20240329,6050,2.81,20241209,1.49,N,089850,500,73 억,,770695,N,N,0,N,00,N +20250319,140721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,0,3,0.00,77153220,12288,50.39,6280,6340,6250,8160,4400,6280,6278.75,5.23,0,3129,6453,6366,6283,6196,6113,6365,6195,74,1880,500,4520,10,1,14730199,925,4.92,0.72,12,0.08,1276.00,8679.00,11930,20240426,-47.36,6050,20241209,3.80,7210,-12.90,20250103,6050,3.80,20250203,20000,-68.60,20240329,6050,3.80,20241209,1.49,N,089850,500,73 억,,770695,N,N,0,N,00,N +20250319,130719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,10,2,0.16,65145150,10375,42.54,6280,6340,6250,8160,4400,6280,6279.05,5.23,0,2523,6453,6366,6283,6196,6113,6365,6195,74,1880,500,4520,10,1,14730199,927,4.93,0.72,12,0.07,1276.00,8679.00,11930,20240426,-47.28,6050,20241209,3.97,7210,-12.76,20250103,6050,3.97,20250203,20000,-68.55,20240329,6050,3.97,20241209,1.49,N,089850,500,73 억,,770695,N,N,0,N,00,N +20250319,120719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,0,3,0.00,52849120,8418,34.52,6280,6340,6250,8160,4400,6280,6278.11,5.23,0,1638,6453,6366,6283,6196,6113,6365,6195,74,1880,500,4520,10,1,14730199,925,4.92,0.72,12,0.06,1276.00,8679.00,11930,20240426,-47.36,6050,20241209,3.80,7210,-12.90,20250103,6050,3.80,20250203,20000,-68.60,20240329,6050,3.80,20241209,1.49,N,089850,500,73 억,,770695,N,N,0,N,00,N +20250319,110719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,10,2,0.16,47421440,7554,30.98,6280,6340,6250,8160,4400,6280,6277.66,5.23,0,1625,6453,6366,6283,6196,6113,6365,6195,74,1880,500,4520,10,1,14730199,927,4.93,0.72,12,0.05,1276.00,8679.00,11930,20240426,-47.28,6050,20241209,3.97,7210,-12.76,20250103,6050,3.97,20250203,20000,-68.55,20240329,6050,3.97,20241209,1.49,N,089850,500,73 억,,770695,N,N,0,N,00,N +20250319,100720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,10,2,0.16,43107450,6867,28.16,6280,6340,6250,8160,4400,6280,6277.48,5.23,0,1668,6453,6366,6283,6196,6113,6365,6195,74,1880,500,4520,10,1,14730199,927,4.93,0.72,12,0.05,1276.00,8679.00,11930,20240426,-47.28,6050,20241209,3.97,7210,-12.76,20250103,6050,3.97,20250203,20000,-68.55,20240329,6050,3.97,20241209,1.49,N,089850,500,73 억,,770695,N,N,0,N,00,N +20250319,090722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,-10,5,-0.16,1855000,296,1.21,6280,6280,6250,8160,4400,6280,6266.89,5.23,0,11,6453,6366,6283,6196,6113,6365,6195,74,1880,500,4520,10,1,14730199,924,4.91,0.72,12,0.00,1276.00,8679.00,11930,20240426,-47.44,6050,20241209,3.64,7210,-13.04,20250103,6050,3.64,20250203,20000,-68.65,20240329,6050,3.64,20241209,1.49,N,089850,500,73 억,,770695,N,N,0,N,00,N 20250318,160716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,-40,5,-0.63,152531000,24386,188.85,6280,6370,6200,8210,4430,6320,6254.86,4.57,0,-3007,6426,6372,6326,6272,6226,6350,6250,74,1890,500,4550,10,1,14730199,925,4.92,0.72,12,0.17,1276.00,8679.00,11930,20240426,-47.36,6050,20241209,3.80,7210,-12.90,20250103,6050,3.80,20250203,20000,-68.60,20240329,6050,3.80,20241209,1.49,N,089850,500,73 억,,673702,N,N,0,N,00,N 20250318,150719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,-80,5,-1.27,137142300,21930,169.83,6280,6370,6200,8210,4430,6320,6253.64,4.57,0,-2285,6426,6372,6326,6272,6226,6350,6250,74,1890,500,4550,10,1,14730199,919,4.89,0.72,12,0.15,1276.00,8679.00,11930,20240426,-47.69,6050,20241209,3.14,7210,-13.45,20250103,6050,3.14,20250203,20000,-68.80,20240329,6050,3.14,20241209,1.49,N,089850,500,73 억,,673702,N,N,0,N,00,N 20250318,140718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,-70,5,-1.11,80724510,12866,99.64,6280,6370,6240,8210,4430,6320,6274.25,4.57,0,-2022,6426,6372,6326,6272,6226,6350,6250,74,1890,500,4550,10,1,14730199,921,4.90,0.72,12,0.09,1276.00,8679.00,11930,20240426,-47.61,6050,20241209,3.31,7210,-13.31,20250103,6050,3.31,20250203,20000,-68.75,20240329,6050,3.31,20241209,1.49,N,089850,500,73 억,,673702,N,N,0,N,00,N diff --git a/089860/price/prices-20250301.csv b/089860/price/prices-20250301.csv index c9631c99bc88..fc320a60cbf4 100644 --- a/089860/price/prices-20250301.csv +++ b/089860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160718,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29350,-300,5,-1.01,1558029075,53031,229.35,29600,29750,29100,38500,20800,29650,29379.60,6.06,0,8202,30016,29832,29616,29432,29216,29725,29325,1832,8850,5000,22530,50,1,36309388,10657,8.96,0.79,12,0.15,3275.00,37351.00,35950,20241209,-18.36,26400,20240417,11.17,30250,-2.98,20250106,26700,9.93,20250116,35950,-18.36,20241209,26400,11.17,20240417,0.19,N,089860,5000,1831 억,,2198838,N,N,1534,N,00,N +20250319,150719,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29250,-400,5,-1.35,1409991600,47973,207.48,29600,29750,29100,38500,20800,29650,29391.36,6.06,0,6952,30016,29832,29616,29432,29216,29725,29325,1832,8850,5000,22530,50,1,36309388,10620,8.93,0.78,12,0.13,3275.00,37351.00,35950,20241209,-18.64,26400,20240417,10.80,30250,-3.31,20250106,26700,9.55,20250116,35950,-18.64,20241209,26400,10.80,20240417,0.19,N,089860,5000,1831 억,,2198838,N,N,73,N,00,N +20250319,140721,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29300,-350,5,-1.18,980811450,33283,143.95,29600,29750,29250,38500,20800,29650,29468.84,6.06,0,2992,30016,29832,29616,29432,29216,29725,29325,1832,8850,5000,22530,50,1,36309388,10639,8.95,0.78,12,0.09,3275.00,37351.00,35950,20241209,-18.50,26400,20240417,10.98,30250,-3.14,20250106,26700,9.74,20250116,35950,-18.50,20241209,26400,10.98,20240417,0.19,N,089860,5000,1831 억,,2198838,N,N,73,N,00,N +20250319,130719,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29450,-200,5,-0.67,637159550,21572,93.30,29600,29750,29350,38500,20800,29650,29536.42,6.06,0,2774,30016,29832,29616,29432,29216,29725,29325,1832,8850,5000,22530,50,1,36309388,10693,8.99,0.79,12,0.06,3275.00,37351.00,35950,20241209,-18.08,26400,20240417,11.55,30250,-2.64,20250106,26700,10.30,20250116,35950,-18.08,20241209,26400,11.55,20240417,0.19,N,089860,5000,1831 억,,2198838,N,N,73,N,00,N +20250319,120720,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29600,-50,5,-0.17,490818250,16607,71.82,29600,29750,29350,38500,20800,29650,29554.90,6.06,0,1003,30016,29832,29616,29432,29216,29725,29325,1832,8850,5000,22530,50,1,36309388,10748,9.04,0.79,12,0.05,3275.00,37351.00,35950,20241209,-17.66,26400,20240417,12.12,30250,-2.15,20250106,26700,10.86,20250116,35950,-17.66,20241209,26400,12.12,20240417,0.19,N,089860,5000,1831 억,,2198838,N,N,73,N,00,N +20250319,110719,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29700,50,2,0.17,389955300,13206,57.11,29600,29700,29350,38500,20800,29650,29528.65,6.06,0,-251,30016,29832,29616,29432,29216,29725,29325,1832,8850,5000,22530,50,1,36309388,10784,9.07,0.80,12,0.04,3275.00,37351.00,35950,20241209,-17.39,26400,20240417,12.50,30250,-1.82,20250106,26700,11.24,20250116,35950,-17.39,20241209,26400,12.50,20240417,0.19,N,089860,5000,1831 억,,2198838,N,N,73,N,00,N +20250319,100720,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29450,-200,5,-0.67,188406500,6384,27.61,29600,29650,29350,38500,20800,29650,29512.30,6.06,0,-957,30016,29832,29616,29432,29216,29725,29325,1832,8850,5000,22530,50,1,36309388,10693,8.99,0.79,12,0.02,3275.00,37351.00,35950,20241209,-18.08,26400,20240417,11.55,30250,-2.64,20250106,26700,10.30,20250116,35950,-18.08,20241209,26400,11.55,20240417,0.19,N,089860,5000,1831 억,,2198838,N,N,73,N,00,N +20250319,090723,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29500,-150,5,-0.51,413500,14,0.06,29600,29600,29500,38500,20800,29650,29535.71,6.06,0,1,30016,29832,29616,29432,29216,29725,29325,1832,8850,5000,22530,50,1,36309388,10711,9.01,0.79,12,0.00,3275.00,37351.00,35950,20241209,-17.94,26400,20240417,11.74,30250,-2.48,20250106,26700,10.49,20250116,35950,-17.94,20241209,26400,11.74,20240417,0.19,N,089860,5000,1831 억,,2198838,N,N,73,N,00,N 20250318,160716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29650,-150,5,-0.50,684355550,23122,87.19,29800,29800,29400,38700,20900,29800,29597.50,6.05,0,7777,30166,29982,29766,29582,29366,30000,29600,1832,8900,5000,22640,50,1,36309388,10766,9.05,0.79,12,0.06,3275.00,37351.00,35950,20241209,-17.52,26400,20240417,12.31,30250,-1.98,20250106,26700,11.05,20250116,35950,-17.52,20241209,26400,12.31,20240417,0.20,N,089860,5000,1831 억,,2196369,N,N,73,N,00,N 20250318,150720,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29550,-250,5,-0.84,514406175,17361,65.47,29800,29800,29500,38700,20900,29800,29629.99,6.05,0,6063,30166,29982,29766,29582,29366,30000,29600,1832,8900,5000,22640,50,1,36309388,10729,9.02,0.79,12,0.05,3275.00,37351.00,35950,20241209,-17.80,26400,20240417,11.93,30250,-2.31,20250106,26700,10.67,20250116,35950,-17.80,20241209,26400,11.93,20240417,0.20,N,089860,5000,1831 억,,2196369,N,N,123,N,00,N 20250318,140718,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29750,-50,5,-0.17,448071675,15124,57.03,29800,29800,29500,38700,20900,29800,29626.53,6.05,0,5315,30166,29982,29766,29582,29366,30000,29600,1832,8900,5000,22640,50,1,36309388,10802,9.08,0.80,12,0.04,3275.00,37351.00,35950,20241209,-17.25,26400,20240417,12.69,30250,-1.65,20250106,26700,11.42,20250116,35950,-17.25,20241209,26400,12.69,20240417,0.20,N,089860,5000,1831 억,,2196369,N,N,123,N,00,N diff --git a/089890/price/prices-20250301.csv b/089890/price/prices-20250301.csv index aaa9428f3e8e..8eb78353afd6 100644 --- a/089890/price/prices-20250301.csv +++ b/089890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8160,100,2,1.24,1792644610,217038,222.41,8300,8420,8110,10470,5650,8060,8259.60,0.00,0,-8341,8413,8236,8023,7846,7633,8325,7935,84,2410,500,5150,10,1,16584962,1353,19.43,2.04,12,1.31,420.00,4006.00,19920,20240627,-59.04,5770,20241209,41.42,9600,-15.00,20250219,6420,27.10,20250203,19920,-59.04,20240627,5770,41.42,20241209,2.41,N,089890,500,84 억,,0,N,N,0,N,00,N +20250319,150720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8190,130,2,1.61,1741248230,210744,215.96,8300,8420,8110,10470,5650,8060,8262.39,0.00,0,-7974,8413,8236,8023,7846,7633,8325,7935,84,2410,500,5150,10,1,16584962,1358,19.50,2.04,12,1.27,420.00,4006.00,19920,20240627,-58.89,5770,20241209,41.94,9600,-14.69,20250219,6420,27.57,20250203,19920,-58.89,20240627,5770,41.94,20241209,2.41,N,089890,500,84 억,,0,N,N,0,N,00,N +20250319,140722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8160,100,2,1.24,1672174365,202296,207.30,8300,8420,8110,10470,5650,8060,8265.98,0.00,0,-8770,8413,8236,8023,7846,7633,8325,7935,84,2410,500,5150,10,1,16584962,1353,19.43,2.04,12,1.22,420.00,4006.00,19920,20240627,-59.04,5770,20241209,41.42,9600,-15.00,20250219,6420,27.10,20250203,19920,-59.04,20240627,5770,41.42,20241209,2.41,N,089890,500,84 억,,0,N,N,0,N,00,N +20250319,130720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8180,120,2,1.49,1542125315,186359,190.97,8300,8420,8110,10470,5650,8060,8275.02,0.00,0,-5154,8413,8236,8023,7846,7633,8325,7935,84,2410,500,5150,10,1,16584962,1357,19.48,2.04,12,1.12,420.00,4006.00,19920,20240627,-58.94,5770,20241209,41.77,9600,-14.79,20250219,6420,27.41,20250203,19920,-58.94,20240627,5770,41.77,20241209,2.41,N,089890,500,84 억,,0,N,N,0,N,00,N +20250319,120720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8160,100,2,1.24,1414210375,170691,174.91,8300,8420,8110,10470,5650,8060,8285.21,0.00,0,-8908,8413,8236,8023,7846,7633,8325,7935,84,2410,500,5150,10,1,16584962,1353,19.43,2.04,12,1.03,420.00,4006.00,19920,20240627,-59.04,5770,20241209,41.42,9600,-15.00,20250219,6420,27.10,20250203,19920,-59.04,20240627,5770,41.42,20241209,2.41,N,089890,500,84 억,,0,N,N,0,N,00,N +20250319,110720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8190,130,2,1.61,1335388605,161023,165.01,8300,8420,8110,10470,5650,8060,8293.15,0.00,0,-11446,8413,8236,8023,7846,7633,8325,7935,84,2410,500,5150,10,1,16584962,1358,19.50,2.04,12,0.97,420.00,4006.00,19920,20240627,-58.89,5770,20241209,41.94,9600,-14.69,20250219,6420,27.57,20250203,19920,-58.89,20240627,5770,41.94,20241209,2.41,N,089890,500,84 억,,0,N,N,0,N,00,N +20250319,100720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8370,310,2,3.85,1112571790,134085,137.40,8300,8420,8110,10470,5650,8060,8297.51,0.00,0,-11063,8413,8236,8023,7846,7633,8325,7935,84,2410,500,5150,10,1,16584962,1388,19.93,2.09,12,0.81,420.00,4006.00,19920,20240627,-57.98,5770,20241209,45.06,9600,-12.81,20250219,6420,30.37,20250203,19920,-57.98,20240627,5770,45.06,20241209,2.41,N,089890,500,84 억,,0,N,N,0,N,00,N +20250319,090723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8250,190,2,2.36,354863950,42873,43.93,8300,8400,8170,10470,5650,8060,8277.10,0.00,0,-13702,8413,8236,8023,7846,7633,8325,7935,84,2410,500,5150,10,1,16584962,1368,19.64,2.06,12,0.26,420.00,4006.00,19920,20240627,-58.58,5770,20241209,42.98,9600,-14.06,20250219,6420,28.50,20250203,19920,-58.58,20240627,5770,42.98,20241209,2.41,N,089890,500,84 억,,0,N,N,0,N,00,N 20250318,160716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8060,120,2,1.51,781184700,97399,166.35,7950,8200,7810,10320,5560,7940,8020.45,0.00,0,-1694,8220,8080,7960,7820,7700,8150,7890,84,2380,500,5080,10,1,16584962,1337,19.19,2.01,12,0.59,420.00,4006.00,19920,20240627,-59.54,5770,20241209,39.69,9600,-16.04,20250219,6420,25.55,20250203,19920,-59.54,20240627,5770,39.69,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N 20250318,150720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7980,40,2,0.50,750255260,93545,159.77,7950,8200,7810,10320,5560,7940,8020.26,0.00,0,-466,8220,8080,7960,7820,7700,8150,7890,84,2380,500,5080,10,1,16584962,1323,19.00,1.99,12,0.56,420.00,4006.00,19920,20240627,-59.94,5770,20241209,38.30,9600,-16.88,20250219,6420,24.30,20250203,19920,-59.94,20240627,5770,38.30,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N 20250318,140718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7940,0,3,0.00,729275640,90914,155.28,7950,8200,7810,10320,5560,7940,8021.60,0.00,0,-229,8220,8080,7960,7820,7700,8150,7890,84,2380,500,5080,10,1,16584962,1317,18.90,1.98,12,0.55,420.00,4006.00,19920,20240627,-60.14,5770,20241209,37.61,9600,-17.29,20250219,6420,23.68,20250203,19920,-60.14,20240627,5770,37.61,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N diff --git a/089970/price/prices-20250301.csv b/089970/price/prices-20250301.csv index 06e5b9fdf770..8f85b03b0dd9 100644 --- a/089970/price/prices-20250301.csv +++ b/089970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10860,1230,2,12.77,9570471670,917928,878.55,9500,10960,9430,12510,6750,9630,10425.97,2.13,0,97368,10183,9906,9703,9426,9223,9805,9325,24,2880,100,6740,10,1,24075595,2615,-39.78,1.91,12,3.81,-273.00,5679.00,20950,20240613,-48.16,5500,20241209,97.45,10960,-0.91,20250319,6640,63.55,20250102,20950,-48.16,20240613,5500,97.45,20241209,1.46,N,089970,100,24 억,,512926,N,N,281,N,00,N +20250319,150720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10860,1230,2,12.77,9223834270,885978,847.97,9500,10960,9430,12510,6750,9630,10410.91,2.13,0,93271,10183,9906,9703,9426,9223,9805,9325,24,2880,100,6740,10,1,24075595,2615,-39.78,1.91,12,3.68,-273.00,5679.00,20950,20240613,-48.16,5500,20241209,97.45,10960,-0.91,20250319,6640,63.55,20250102,20950,-48.16,20240613,5500,97.45,20241209,1.46,N,089970,100,24 억,,512926,N,N,0,N,00,N +20250319,140722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10470,840,2,8.72,8025104815,773432,740.25,9500,10960,9430,12510,6750,9630,10375.97,2.13,0,75639,10183,9906,9703,9426,9223,9805,9325,24,2880,100,6740,10,1,24075595,2521,-38.35,1.84,12,3.21,-273.00,5679.00,20950,20240613,-50.02,5500,20241209,90.36,10960,-4.47,20250319,6640,57.68,20250102,20950,-50.02,20240613,5500,90.36,20241209,1.46,N,089970,100,24 억,,512926,N,N,0,N,00,N +20250319,130720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10200,570,2,5.92,7109512445,685437,656.03,9500,10960,9430,12510,6750,9630,10372.23,2.13,0,68723,10183,9906,9703,9426,9223,9805,9325,24,2880,100,6740,10,1,24075595,2456,-37.36,1.80,12,2.85,-273.00,5679.00,20950,20240613,-51.31,5500,20241209,85.45,10960,-6.93,20250319,6640,53.61,20250102,20950,-51.31,20240613,5500,85.45,20241209,1.46,N,089970,100,24 억,,512926,N,N,0,N,00,N +20250319,120720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10250,620,2,6.44,6283354645,604186,578.27,9500,10960,9430,12510,6750,9630,10399.70,2.13,0,48487,10183,9906,9703,9426,9223,9805,9325,24,2880,100,6740,10,1,24075595,2468,-37.55,1.80,12,2.51,-273.00,5679.00,20950,20240613,-51.07,5500,20241209,86.36,10960,-6.48,20250319,6640,54.37,20250102,20950,-51.07,20240613,5500,86.36,20241209,1.46,N,089970,100,24 억,,512926,N,N,0,N,00,N +20250319,110720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10040,410,2,4.26,1263142500,127628,122.15,9500,10210,9430,12510,6750,9630,9897.07,2.13,0,45147,10183,9906,9703,9426,9223,9805,9325,24,2880,100,6740,10,1,24075595,2417,-36.78,1.77,12,0.53,-273.00,5679.00,20950,20240613,-52.08,5500,20241209,82.55,10460,-4.02,20250306,6640,51.20,20250102,20950,-52.08,20240613,5500,82.55,20241209,1.46,N,089970,100,24 억,,512926,N,N,0,N,00,N +20250319,100720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10050,420,2,4.36,765925765,78196,74.84,9500,10110,9430,12510,6750,9630,9794.95,2.13,0,36132,10183,9906,9703,9426,9223,9805,9325,24,2880,100,6740,10,1,24075595,2420,-36.81,1.77,12,0.32,-273.00,5679.00,20950,20240613,-52.03,5500,20241209,82.73,10460,-3.92,20250306,6640,51.36,20250102,20950,-52.03,20240613,5500,82.73,20241209,1.46,N,089970,100,24 억,,512926,N,N,0,N,00,N +20250319,090723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9560,-70,5,-0.73,109199010,11522,11.03,9500,9610,9430,12510,6750,9630,9477.42,2.13,0,825,10183,9906,9703,9426,9223,9805,9325,24,2880,100,6740,10,1,24075595,2302,-35.02,1.68,12,0.05,-273.00,5679.00,20950,20240613,-54.37,5500,20241209,73.82,10460,-8.60,20250306,6640,43.98,20250102,20950,-54.37,20240613,5500,73.82,20241209,1.46,N,089970,100,24 억,,512926,N,N,0,N,00,N 20250318,160717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,-200,5,-2.03,1005167400,104001,77.25,9830,9980,9500,12770,6890,9830,9665.03,2.14,0,-3398,10050,9940,9740,9630,9430,9995,9685,24,2940,100,6880,10,1,24075595,2318,-35.27,1.70,12,0.43,-273.00,5679.00,20950,20240613,-54.03,5500,20241209,75.09,10460,-7.93,20250306,6640,45.03,20250102,20950,-54.03,20240613,5500,75.09,20241209,1.48,N,089970,100,24 억,,515937,N,N,0,N,00,N 20250318,150720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9600,-230,5,-2.34,887964640,91722,68.13,9830,9980,9550,12770,6890,9830,9681.04,2.14,0,-2574,10050,9940,9740,9630,9430,9995,9685,24,2940,100,6880,10,1,24075595,2311,-35.16,1.69,12,0.38,-273.00,5679.00,20950,20240613,-54.18,5500,20241209,74.55,10460,-8.22,20250306,6640,44.58,20250102,20950,-54.18,20240613,5500,74.55,20241209,1.48,N,089970,100,24 억,,515937,N,N,0,N,00,N 20250318,140718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9610,-220,5,-2.24,782906480,80760,59.99,9830,9980,9560,12770,6890,9830,9694.24,2.14,0,-2141,10050,9940,9740,9630,9430,9995,9685,24,2940,100,6880,10,1,24075595,2314,-35.20,1.69,12,0.34,-273.00,5679.00,20950,20240613,-54.13,5500,20241209,74.73,10460,-8.13,20250306,6640,44.73,20250102,20950,-54.13,20240613,5500,74.73,20241209,1.48,N,089970,100,24 억,,515937,N,N,0,N,00,N diff --git a/089980/price/prices-20250301.csv b/089980/price/prices-20250301.csv index 2b626214e028..82f07889bbea 100644 --- a/089980/price/prices-20250301.csv +++ b/089980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15700,110,2,0.71,497222800,31835,86.66,15590,15740,15450,20250,10920,15590,15618.75,3.23,0,3183,15963,15776,15683,15496,15403,15730,15450,80,4660,500,11220,10,1,15989037,2510,20.93,1.27,12,0.20,750.00,12348.00,29350,20240531,-46.51,14530,20250210,8.05,19640,-20.06,20250106,14530,8.05,20250210,29350,-46.51,20240531,14530,8.05,20250210,2.26,N,089980,500,79 억,,517167,N,N,70,N,00,N +20250319,150720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15720,130,2,0.83,318092250,20326,55.33,15590,15740,15450,20250,10920,15590,15649.53,3.23,0,-472,15963,15776,15683,15496,15403,15730,15450,80,4660,500,11220,10,1,15989037,2513,20.96,1.27,12,0.13,750.00,12348.00,29350,20240531,-46.44,14530,20250210,8.19,19640,-19.96,20250106,14530,8.19,20250210,29350,-46.44,20240531,14530,8.19,20250210,2.26,N,089980,500,79 억,,517167,N,N,86,N,00,N +20250319,140722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15620,30,2,0.19,242851000,15528,42.27,15590,15730,15450,20250,10920,15590,15639.55,3.23,0,-2524,15963,15776,15683,15496,15403,15730,15450,80,4660,500,11220,10,1,15989037,2497,20.83,1.26,12,0.10,750.00,12348.00,29350,20240531,-46.78,14530,20250210,7.50,19640,-20.47,20250106,14530,7.50,20250210,29350,-46.78,20240531,14530,7.50,20250210,2.26,N,089980,500,79 억,,517167,N,N,86,N,00,N +20250319,130720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15720,130,2,0.83,202162550,12928,35.19,15590,15730,15450,20250,10920,15590,15637.57,3.23,0,-2010,15963,15776,15683,15496,15403,15730,15450,80,4660,500,11220,10,1,15989037,2513,20.96,1.27,12,0.08,750.00,12348.00,29350,20240531,-46.44,14530,20250210,8.19,19640,-19.96,20250106,14530,8.19,20250210,29350,-46.44,20240531,14530,8.19,20250210,2.26,N,089980,500,79 억,,517167,N,N,86,N,00,N +20250319,120720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15660,70,2,0.45,143852290,9213,25.08,15590,15710,15450,20250,10920,15590,15614.06,3.23,0,-4096,15963,15776,15683,15496,15403,15730,15450,80,4660,500,11220,10,1,15989037,2504,20.88,1.27,12,0.06,750.00,12348.00,29350,20240531,-46.64,14530,20250210,7.78,19640,-20.26,20250106,14530,7.78,20250210,29350,-46.64,20240531,14530,7.78,20250210,2.26,N,089980,500,79 억,,517167,N,N,86,N,00,N +20250319,110720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15620,30,2,0.19,128080440,8205,22.33,15590,15710,15450,20250,10920,15590,15610.05,3.23,0,-4003,15963,15776,15683,15496,15403,15730,15450,80,4660,500,11220,10,1,15989037,2497,20.83,1.26,12,0.05,750.00,12348.00,29350,20240531,-46.78,14530,20250210,7.50,19640,-20.47,20250106,14530,7.50,20250210,29350,-46.78,20240531,14530,7.50,20250210,2.26,N,089980,500,79 억,,517167,N,N,86,N,00,N +20250319,100721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15580,-10,5,-0.06,69895505,4478,12.19,15590,15710,15450,20250,10920,15590,15608.64,3.23,0,-2177,15963,15776,15683,15496,15403,15730,15450,80,4660,500,11220,10,1,15989037,2491,20.77,1.26,12,0.03,750.00,12348.00,29350,20240531,-46.92,14530,20250210,7.23,19640,-20.67,20250106,14530,7.23,20250210,29350,-46.92,20240531,14530,7.23,20250210,2.26,N,089980,500,79 억,,517167,N,N,86,N,00,N +20250319,090723,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15500,-90,5,-0.58,7218580,465,1.27,15590,15590,15450,20250,10920,15590,15523.83,3.23,0,-307,15963,15776,15683,15496,15403,15730,15450,80,4660,500,11220,10,1,15989037,2478,20.67,1.26,12,0.00,750.00,12348.00,29350,20240531,-47.19,14530,20250210,6.68,19640,-21.08,20250106,14530,6.68,20250210,29350,-47.19,20240531,14530,6.68,20250210,2.26,N,089980,500,79 억,,517167,N,N,86,N,00,N 20250318,160717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15590,-220,5,-1.39,577250820,36713,100.20,15820,15870,15590,20550,11070,15810,15723.34,3.26,0,-3661,16010,15910,15780,15680,15550,15960,15730,80,4740,500,11380,10,1,15989037,2493,20.79,1.26,12,0.23,750.00,12348.00,29350,20240531,-46.88,14530,20250210,7.30,19640,-20.62,20250106,14530,7.30,20250210,29350,-46.88,20240531,14530,7.30,20250210,2.18,N,089980,500,79 억,,520825,N,N,86,N,00,N 20250318,150720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15610,-200,5,-1.27,529103510,33626,91.78,15820,15870,15600,20550,11070,15810,15734.95,3.26,0,-1751,16010,15910,15780,15680,15550,15960,15730,80,4740,500,11380,10,1,15989037,2496,20.81,1.26,12,0.21,750.00,12348.00,29350,20240531,-46.81,14530,20250210,7.43,19640,-20.52,20250106,14530,7.43,20250210,29350,-46.81,20240531,14530,7.43,20250210,2.18,N,089980,500,79 억,,520825,N,N,55,N,00,N 20250318,140719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15670,-140,5,-0.89,447704705,28420,77.57,15820,15870,15670,20550,11070,15810,15753.16,3.26,0,1687,16010,15910,15780,15680,15550,15960,15730,80,4740,500,11380,10,1,15989037,2505,20.89,1.27,12,0.18,750.00,12348.00,29350,20240531,-46.61,14530,20250210,7.85,19640,-20.21,20250106,14530,7.85,20250210,29350,-46.61,20240531,14530,7.85,20250210,2.18,N,089980,500,79 억,,520825,N,N,55,N,00,N diff --git a/090080/price/prices-20250301.csv b/090080/price/prices-20250301.csv index 1a1bc39c1565..0d2504126b90 100644 --- a/090080/price/prices-20250301.csv +++ b/090080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1159,-51,5,-4.21,837857667,713819,140.25,1210,1229,1150,1573,847,1210,1173.80,1.93,0,-67343,1248,1229,1206,1187,1164,1217,1175,275,363,500,840,1,1,54902259,636,17.56,1.47,12,1.30,66.00,790.00,1500,20250304,-22.73,760,20241210,52.50,1500,-22.73,20250304,867,33.68,20250102,1500,-22.73,20250304,760,52.50,20241210,0.33,N,090080,500,274 억,,1061483,N,N,6,N,00,N +20250319,150721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1163,-47,5,-3.88,772804366,657628,129.21,1210,1229,1150,1573,847,1210,1175.14,1.93,0,-81736,1248,1229,1206,1187,1164,1217,1175,275,363,500,840,1,1,54902259,639,17.62,1.47,12,1.20,66.00,790.00,1500,20250304,-22.47,760,20241210,53.03,1500,-22.47,20250304,867,34.14,20250102,1500,-22.47,20250304,760,53.03,20241210,0.33,N,090080,500,274 억,,1061483,N,N,44,N,00,N +20250319,140723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1160,-50,5,-4.13,708686473,602523,118.38,1210,1229,1150,1573,847,1210,1176.20,1.93,0,-67779,1248,1229,1206,1187,1164,1217,1175,275,363,500,840,1,1,54902259,637,17.58,1.47,12,1.10,66.00,790.00,1500,20250304,-22.67,760,20241210,52.63,1500,-22.67,20250304,867,33.79,20250102,1500,-22.67,20250304,760,52.63,20241210,0.33,N,090080,500,274 억,,1061483,N,N,44,N,00,N +20250319,130721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1160,-50,5,-4.13,642428976,545234,107.13,1210,1229,1150,1573,847,1210,1178.26,1.93,0,-80001,1248,1229,1206,1187,1164,1217,1175,275,363,500,840,1,1,54902259,637,17.58,1.47,12,0.99,66.00,790.00,1500,20250304,-22.67,760,20241210,52.63,1500,-22.67,20250304,867,33.79,20250102,1500,-22.67,20250304,760,52.63,20241210,0.33,N,090080,500,274 억,,1061483,N,N,44,N,00,N +20250319,120721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1166,-44,5,-3.64,581284391,492688,96.80,1210,1229,1150,1573,847,1210,1179.82,1.93,0,-75352,1248,1229,1206,1187,1164,1217,1175,275,363,500,840,1,1,54902259,640,17.67,1.48,12,0.90,66.00,790.00,1500,20250304,-22.27,760,20241210,53.42,1500,-22.27,20250304,867,34.49,20250102,1500,-22.27,20250304,760,53.42,20241210,0.33,N,090080,500,274 억,,1061483,N,N,44,N,00,N +20250319,110720,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1169,-41,5,-3.39,531426743,449946,88.41,1210,1229,1150,1573,847,1210,1181.09,1.93,0,-66871,1248,1229,1206,1187,1164,1217,1175,275,363,500,840,1,1,54902259,642,17.71,1.48,12,0.82,66.00,790.00,1500,20250304,-22.07,760,20241210,53.82,1500,-22.07,20250304,867,34.83,20250102,1500,-22.07,20250304,760,53.82,20241210,0.33,N,090080,500,274 억,,1061483,N,N,44,N,00,N +20250319,100721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1184,-26,5,-2.15,297367303,249679,49.06,1210,1229,1180,1573,847,1210,1191.00,1.93,0,-58449,1248,1229,1206,1187,1164,1217,1175,275,363,500,840,1,1,54902259,650,17.94,1.50,12,0.45,66.00,790.00,1500,20250304,-21.07,760,20241210,55.79,1500,-21.07,20250304,867,36.56,20250102,1500,-21.07,20250304,760,55.79,20241210,0.33,N,090080,500,274 억,,1061483,N,N,44,N,00,N +20250319,090724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1216,6,2,0.50,20873656,17329,3.40,1210,1216,1200,1573,847,1210,1204.55,1.93,0,6306,1248,1229,1206,1187,1164,1217,1175,275,363,500,840,1,1,54902259,668,18.42,1.54,12,0.03,66.00,790.00,1500,20250304,-18.93,760,20241210,60.00,1500,-18.93,20250304,867,40.25,20250102,1500,-18.93,20250304,760,60.00,20241210,0.33,N,090080,500,274 억,,1061483,N,N,44,N,00,N 20250318,160717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1210,15,2,1.26,607422027,505522,49.38,1214,1225,1183,1553,837,1195,1201.57,1.86,0,38721,1275,1234,1202,1161,1129,1231,1158,275,358,500,830,1,1,54902259,664,18.33,1.53,12,0.92,66.00,790.00,1500,20250304,-19.33,760,20241210,59.21,1500,-19.33,20250304,867,39.56,20250102,1500,-19.33,20250304,760,59.21,20241210,0.32,N,090080,500,274 억,,1022244,N,N,44,N,00,N 20250318,150721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1212,17,2,1.42,559070341,465443,45.47,1214,1225,1183,1553,837,1195,1201.16,1.86,0,32612,1275,1234,1202,1161,1129,1231,1158,275,358,500,830,1,1,54902259,665,18.36,1.53,12,0.85,66.00,790.00,1500,20250304,-19.20,760,20241210,59.47,1500,-19.20,20250304,867,39.79,20250102,1500,-19.20,20250304,760,59.47,20241210,0.32,N,090080,500,274 억,,1022244,N,N,8,N,00,N 20250318,140719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1213,18,2,1.51,510734200,425541,41.57,1214,1225,1183,1553,837,1195,1200.20,1.86,0,22429,1275,1234,1202,1161,1129,1231,1158,275,358,500,830,1,1,54902259,666,18.38,1.54,12,0.78,66.00,790.00,1500,20250304,-19.13,760,20241210,59.61,1500,-19.13,20250304,867,39.91,20250102,1500,-19.13,20250304,760,59.61,20241210,0.32,N,090080,500,274 억,,1022244,N,N,8,N,00,N diff --git a/090150/price/prices-20250301.csv b/090150/price/prices-20250301.csv index f5d7491f26da..d5f6deeace50 100644 --- a/090150/price/prices-20250301.csv +++ b/090150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,799,1,2,0.13,35877612,45053,107.25,790,802,789,1037,559,798,796.34,0.88,0,-1263,820,809,802,791,784,807,789,209,239,500,550,1,1,41875293,335,-0.94,0.74,12,0.11,-848.00,1087.00,1547,20240308,-48.35,689,20241209,15.97,1127,-29.10,20250106,780,2.44,20250304,1366,-41.51,20240528,689,15.97,20241209,1.26,N,090150,500,209 억,,367217,N,N,0,N,00,N +20250319,150721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,798,0,3,0.00,28084227,35284,83.99,790,802,789,1037,559,798,795.95,0.88,0,-1008,820,809,802,791,784,807,789,209,239,500,550,1,1,41875293,334,-0.94,0.73,12,0.08,-848.00,1087.00,1547,20240308,-48.42,689,20241209,15.82,1127,-29.19,20250106,780,2.31,20250304,1366,-41.58,20240528,689,15.82,20241209,1.26,N,090150,500,209 억,,367217,N,N,0,N,00,N +20250319,140723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,798,0,3,0.00,20687412,25991,61.87,790,802,789,1037,559,798,795.95,0.88,0,-747,820,809,802,791,784,807,789,209,239,500,550,1,1,41875293,334,-0.94,0.73,12,0.06,-848.00,1087.00,1547,20240308,-48.42,689,20241209,15.82,1127,-29.19,20250106,780,2.31,20250304,1366,-41.58,20240528,689,15.82,20241209,1.26,N,090150,500,209 억,,367217,N,N,0,N,00,N +20250319,130721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,799,1,2,0.13,20436844,25677,61.12,790,802,789,1037,559,798,795.92,0.88,0,-768,820,809,802,791,784,807,789,209,239,500,550,1,1,41875293,335,-0.94,0.74,12,0.06,-848.00,1087.00,1547,20240308,-48.35,689,20241209,15.97,1127,-29.10,20250106,780,2.44,20250304,1366,-41.51,20240528,689,15.97,20241209,1.26,N,090150,500,209 억,,367217,N,N,0,N,00,N +20250319,120721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,798,0,3,0.00,17679631,22217,52.89,790,802,789,1037,559,798,795.77,0.88,0,-1028,820,809,802,791,784,807,789,209,239,500,550,1,1,41875293,334,-0.94,0.73,12,0.05,-848.00,1087.00,1547,20240308,-48.42,689,20241209,15.82,1127,-29.19,20250106,780,2.31,20250304,1366,-41.58,20240528,689,15.82,20241209,1.26,N,090150,500,209 억,,367217,N,N,0,N,00,N +20250319,110721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,795,-3,5,-0.38,13353074,16784,39.95,790,802,789,1037,559,798,795.58,0.88,0,-842,820,809,802,791,784,807,789,209,239,500,550,1,1,41875293,333,-0.94,0.73,12,0.04,-848.00,1087.00,1547,20240308,-48.61,689,20241209,15.38,1127,-29.46,20250106,780,1.92,20250304,1366,-41.80,20240528,689,15.38,20241209,1.26,N,090150,500,209 억,,367217,N,N,0,N,00,N +20250319,100721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,796,-2,5,-0.25,5526175,6950,16.54,790,802,789,1037,559,798,795.13,0.88,0,-831,820,809,802,791,784,807,789,209,239,500,550,1,1,41875293,333,-0.94,0.73,12,0.02,-848.00,1087.00,1547,20240308,-48.55,689,20241209,15.53,1127,-29.37,20250106,780,2.05,20250304,1366,-41.73,20240528,689,15.53,20241209,1.26,N,090150,500,209 억,,367217,N,N,0,N,00,N +20250319,090724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,795,-3,5,-0.38,952201,1204,2.87,790,796,789,1037,559,798,790.86,0.88,0,162,820,809,802,791,784,807,789,209,239,500,550,1,1,41875293,333,-0.94,0.73,12,0.00,-848.00,1087.00,1547,20240308,-48.61,689,20241209,15.38,1127,-29.46,20250106,780,1.92,20250304,1366,-41.80,20240528,689,15.38,20241209,1.26,N,090150,500,209 억,,367217,N,N,0,N,00,N 20250318,160717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,798,-1,5,-0.13,29840437,37439,74.99,798,813,795,1038,560,799,797.04,0.90,0,-8663,814,806,801,793,788,804,791,209,239,500,550,1,1,41875293,334,-0.94,0.73,12,0.09,-848.00,1087.00,1547,20240308,-48.42,689,20241209,15.82,1127,-29.19,20250106,780,2.31,20250304,1369,-41.71,20240318,689,15.82,20241209,1.26,N,090150,500,209 억,,375422,N,N,0,N,00,N 20250318,150721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,798,-1,5,-0.13,29233776,36677,73.47,798,813,795,1038,560,799,797.06,0.90,0,-8170,814,806,801,793,788,804,791,209,239,500,550,1,1,41875293,334,-0.94,0.73,12,0.09,-848.00,1087.00,1547,20240308,-48.42,689,20241209,15.82,1127,-29.19,20250106,780,2.31,20250304,1369,-41.71,20240318,689,15.82,20241209,1.26,N,090150,500,209 억,,375422,N,N,0,N,00,N 20250318,140719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,799,0,3,0.00,26431018,33158,66.42,798,813,795,1038,560,799,797.12,0.90,0,-6540,814,806,801,793,788,804,791,209,239,500,550,1,1,41875293,335,-0.94,0.74,12,0.08,-848.00,1087.00,1547,20240308,-48.35,689,20241209,15.97,1127,-29.10,20250106,780,2.44,20250304,1369,-41.64,20240318,689,15.97,20241209,1.26,N,090150,500,209 억,,375422,N,N,0,N,00,N diff --git a/090350/price/prices-20250301.csv b/090350/price/prices-20250301.csv index 6c96bf1e9693..924e8ee9d141 100644 --- a/090350/price/prices-20250301.csv +++ b/090350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7770,10,2,0.13,138619530,17910,47.83,7720,7790,7700,10080,5440,7760,7739.78,6.28,0,-10117,7920,7840,7770,7690,7620,7805,7655,100,2320,500,5890,10,1,20000000,1554,4.52,0.39,12,0.09,1719.00,19881.00,11810,20240517,-34.21,7310,20250203,6.29,8070,-3.72,20250114,7310,6.29,20250203,11810,-34.21,20240517,7310,6.29,20250203,2.14,N,090350,500,100 억,,1255402,N,N,14,N,00,N +20250319,150721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7770,10,2,0.13,131809530,17033,45.49,7720,7790,7700,10080,5440,7760,7738.48,6.28,0,-9368,7920,7840,7770,7690,7620,7805,7655,100,2320,500,5890,10,1,20000000,1554,4.52,0.39,12,0.09,1719.00,19881.00,11810,20240517,-34.21,7310,20250203,6.29,8070,-3.72,20250114,7310,6.29,20250203,11810,-34.21,20240517,7310,6.29,20250203,2.14,N,090350,500,100 억,,1255402,N,N,14,N,00,N +20250319,140723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7760,0,3,0.00,126817640,16390,43.77,7720,7790,7700,10080,5440,7760,7737.50,6.28,0,-9107,7920,7840,7770,7690,7620,7805,7655,100,2320,500,5890,10,1,20000000,1552,4.51,0.39,12,0.08,1719.00,19881.00,11810,20240517,-34.29,7310,20250203,6.16,8070,-3.84,20250114,7310,6.16,20250203,11810,-34.29,20240517,7310,6.16,20250203,2.14,N,090350,500,100 억,,1255402,N,N,14,N,00,N +20250319,130721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7780,20,2,0.26,108126050,13983,37.34,7720,7790,7700,10080,5440,7760,7732.68,6.28,0,-8500,7920,7840,7770,7690,7620,7805,7655,100,2320,500,5890,10,1,20000000,1556,4.53,0.39,12,0.07,1719.00,19881.00,11810,20240517,-34.12,7310,20250203,6.43,8070,-3.59,20250114,7310,6.43,20250203,11810,-34.12,20240517,7310,6.43,20250203,2.14,N,090350,500,100 억,,1255402,N,N,14,N,00,N +20250319,120721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7750,-10,5,-0.13,95708100,12383,33.07,7720,7790,7700,10080,5440,7760,7728.99,6.28,0,-7893,7920,7840,7770,7690,7620,7805,7655,100,2320,500,5890,10,1,20000000,1550,4.51,0.39,12,0.06,1719.00,19881.00,11810,20240517,-34.38,7310,20250203,6.02,8070,-3.97,20250114,7310,6.02,20250203,11810,-34.38,20240517,7310,6.02,20250203,2.14,N,090350,500,100 억,,1255402,N,N,14,N,00,N +20250319,110721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7730,-30,5,-0.39,74951240,9705,25.92,7720,7790,7700,10080,5440,7760,7722.95,6.28,0,-6488,7920,7840,7770,7690,7620,7805,7655,100,2320,500,5890,10,1,20000000,1546,4.50,0.39,12,0.05,1719.00,19881.00,11810,20240517,-34.55,7310,20250203,5.75,8070,-4.21,20250114,7310,5.75,20250203,11810,-34.55,20240517,7310,5.75,20250203,2.14,N,090350,500,100 억,,1255402,N,N,14,N,00,N +20250319,100722,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7720,-40,5,-0.52,35912600,4650,12.42,7720,7790,7710,10080,5440,7760,7723.14,6.28,0,-2825,7920,7840,7770,7690,7620,7805,7655,100,2320,500,5890,10,1,20000000,1544,4.49,0.39,12,0.02,1719.00,19881.00,11810,20240517,-34.63,7310,20250203,5.61,8070,-4.34,20250114,7310,5.61,20250203,11810,-34.63,20240517,7310,5.61,20250203,2.14,N,090350,500,100 억,,1255402,N,N,14,N,00,N +20250319,090724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7750,-10,5,-0.13,7001850,906,2.42,7720,7790,7720,10080,5440,7760,7728.31,6.28,0,-84,7920,7840,7770,7690,7620,7805,7655,100,2320,500,5890,10,1,20000000,1550,4.51,0.39,12,0.00,1719.00,19881.00,11810,20240517,-34.38,7310,20250203,6.02,8070,-3.97,20250114,7310,6.02,20250203,11810,-34.38,20240517,7310,6.02,20250203,2.14,N,090350,500,100 억,,1255402,N,N,14,N,00,N 20250318,160718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7760,-40,5,-0.51,237613855,30671,32.09,7800,7850,7700,10140,5460,7800,7747.18,6.32,0,-8465,8040,7920,7800,7680,7560,7980,7740,100,2340,500,5920,10,1,20000000,1552,5.70,0.42,12,0.15,1362.00,18290.00,11810,20240517,-34.29,7310,20250203,6.16,8070,-3.84,20250114,7310,6.16,20250203,11810,-34.29,20240517,7310,6.16,20250203,2.14,N,090350,500,100 억,,1264357,N,N,14,N,00,N 20250318,150721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7720,-80,5,-1.03,219725545,28358,29.67,7800,7850,7700,10140,5460,7800,7748.27,6.32,0,-7669,8040,7920,7800,7680,7560,7980,7740,100,2340,500,5920,10,1,20000000,1544,5.67,0.42,12,0.14,1362.00,18290.00,11810,20240517,-34.63,7310,20250203,5.61,8070,-4.34,20250114,7310,5.61,20250203,11810,-34.63,20240517,7310,5.61,20250203,2.14,N,090350,500,100 억,,1264357,N,N,4,N,00,N 20250318,140720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7710,-90,5,-1.15,204163930,26339,27.56,7800,7850,7710,10140,5460,7800,7751.39,6.32,0,-6722,8040,7920,7800,7680,7560,7980,7740,100,2340,500,5920,10,1,20000000,1542,5.66,0.42,12,0.13,1362.00,18290.00,11810,20240517,-34.72,7310,20250203,5.47,8070,-4.46,20250114,7310,5.47,20250203,11810,-34.72,20240517,7310,5.47,20250203,2.14,N,090350,500,100 억,,1264357,N,N,4,N,00,N diff --git a/090360/price/prices-20250301.csv b/090360/price/prices-20250301.csv index baa2491c1855..1e202602a7f0 100644 --- a/090360/price/prices-20250301.csv +++ b/090360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25300,-550,5,-2.13,1454689100,57617,102.86,25800,25850,25000,33600,18100,25850,25245.13,1.55,0,-4011,26450,26150,25900,25600,25350,26025,25475,49,7750,500,19120,50,1,9750000,2467,111.45,2.68,12,0.59,227.00,9435.00,37450,20240322,-32.44,17880,20241210,41.50,31500,-19.68,20250121,23400,8.12,20250311,37450,-32.44,20240322,17880,41.50,20241210,3.80,N,090360,500,48 억,,151556,N,N,268,N,00,N +20250319,150721,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25150,-700,5,-2.71,1360606550,53896,96.22,25800,25850,25000,33600,18100,25850,25242.54,1.55,0,-4013,26450,26150,25900,25600,25350,26025,25475,49,7750,500,19120,50,1,9750000,2452,110.79,2.67,12,0.55,227.00,9435.00,37450,20240322,-32.84,17880,20241210,40.66,31500,-20.16,20250121,23400,7.48,20250311,37450,-32.84,20240322,17880,40.66,20241210,3.80,N,090360,500,48 억,,151556,N,N,21,N,00,N +20250319,140723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25250,-600,5,-2.32,1247524200,49407,88.20,25800,25850,25000,33600,18100,25850,25247.24,1.55,0,-4266,26450,26150,25900,25600,25350,26025,25475,49,7750,500,19120,50,1,9750000,2462,111.23,2.68,12,0.51,227.00,9435.00,37450,20240322,-32.58,17880,20241210,41.22,31500,-19.84,20250121,23400,7.91,20250311,37450,-32.58,20240322,17880,41.22,20241210,3.80,N,090360,500,48 억,,151556,N,N,21,N,00,N +20250319,130722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25200,-650,5,-2.51,1190849275,47161,84.20,25800,25850,25000,33600,18100,25850,25247.89,1.55,0,-4075,26450,26150,25900,25600,25350,26025,25475,49,7750,500,19120,50,1,9750000,2457,111.01,2.67,12,0.48,227.00,9435.00,37450,20240322,-32.71,17880,20241210,40.94,31500,-20.00,20250121,23400,7.69,20250311,37450,-32.71,20240322,17880,40.94,20241210,3.80,N,090360,500,48 억,,151556,N,N,21,N,00,N +20250319,120722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25300,-550,5,-2.13,1110017375,43963,78.49,25800,25850,25000,33600,18100,25850,25245.85,1.55,0,-4077,26450,26150,25900,25600,25350,26025,25475,49,7750,500,19120,50,1,9750000,2467,111.45,2.68,12,0.45,227.00,9435.00,37450,20240322,-32.44,17880,20241210,41.50,31500,-19.68,20250121,23400,8.12,20250311,37450,-32.44,20240322,17880,41.50,20241210,3.80,N,090360,500,48 억,,151556,N,N,21,N,00,N +20250319,110721,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25150,-700,5,-2.71,1011787050,40068,71.53,25800,25850,25000,33600,18100,25850,25248.42,1.55,0,-6645,26450,26150,25900,25600,25350,26025,25475,49,7750,500,19120,50,1,9750000,2452,110.79,2.67,12,0.41,227.00,9435.00,37450,20240322,-32.84,17880,20241210,40.66,31500,-20.16,20250121,23400,7.48,20250311,37450,-32.84,20240322,17880,40.66,20241210,3.80,N,090360,500,48 억,,151556,N,N,21,N,00,N +20250319,100722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25125,-725,5,-2.80,781862100,30909,55.18,25800,25850,25000,33600,18100,25850,25291.60,1.55,0,-5208,26450,26150,25900,25600,25350,26025,25475,49,7750,500,19120,50,1,9750000,2450,110.68,2.66,12,0.32,227.00,9435.00,37450,20240322,-32.91,17880,20241210,40.52,31500,-20.24,20250121,23400,7.37,20250311,37450,-32.91,20240322,17880,40.52,20241210,3.80,N,090360,500,48 억,,151556,N,N,21,N,00,N +20250319,090724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25500,-350,5,-1.35,136248000,5314,9.49,25800,25850,25500,33600,18100,25850,25630.26,1.55,0,-1420,26450,26150,25900,25600,25350,26025,25475,49,7750,500,19120,50,1,9750000,2486,112.33,2.70,12,0.05,227.00,9435.00,37450,20240322,-31.91,17880,20241210,42.62,31500,-19.05,20250121,23400,8.97,20250311,37450,-31.91,20240322,17880,42.62,20241210,3.80,N,090360,500,48 억,,151556,N,N,21,N,00,N 20250318,160718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25850,-200,5,-0.77,1420975400,54953,45.09,26200,26200,25650,33850,18250,26050,25858.01,1.59,0,-3289,27216,26632,25816,25232,24416,26925,25525,49,7800,500,19270,50,1,9750000,2520,113.88,2.74,12,0.56,227.00,9435.00,37450,20240322,-30.97,17880,20241210,44.57,31500,-17.94,20250121,23400,10.47,20250311,37450,-30.97,20240322,17880,44.57,20241210,3.85,N,090360,500,48 억,,154858,N,N,21,N,00,N 20250318,150722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25850,-200,5,-0.77,1339516550,51796,42.50,26200,26200,25650,33850,18250,26050,25861.39,1.59,0,-3386,27216,26632,25816,25232,24416,26925,25525,49,7800,500,19270,50,1,9750000,2520,113.88,2.74,12,0.53,227.00,9435.00,37450,20240322,-30.97,17880,20241210,44.57,31500,-17.94,20250121,23400,10.47,20250311,37450,-30.97,20240322,17880,44.57,20241210,3.85,N,090360,500,48 억,,154858,N,N,130,N,00,N 20250318,140720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25800,-250,5,-0.96,1206705600,46650,38.28,26200,26200,25650,33850,18250,26050,25867.22,1.59,0,-2245,27216,26632,25816,25232,24416,26925,25525,49,7800,500,19270,50,1,9750000,2516,113.66,2.73,12,0.48,227.00,9435.00,37450,20240322,-31.11,17880,20241210,44.30,31500,-18.10,20250121,23400,10.26,20250311,37450,-31.11,20240322,17880,44.30,20241210,3.85,N,090360,500,48 억,,154858,N,N,130,N,00,N diff --git a/090370/price/prices-20250301.csv b/090370/price/prices-20250301.csv index c6ab028378b5..8957cfc2fdde 100644 --- a/090370/price/prices-20250301.csv +++ b/090370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160721,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1426,21,2,1.49,87311164,62143,132.86,1388,1450,1374,1826,984,1405,1405.00,0.00,0,-631,1432,1418,1394,1380,1356,1425,1387,623,421,2500,950,1,1,24904689,355,-4.87,0.49,12,0.25,-293.00,2885.00,2325,20240502,-38.67,1164,20241204,22.51,1625,-12.25,20250312,1210,17.85,20250210,2325,-38.67,20240502,1164,22.51,20241204,0.00,N,090370,2500,622 억,,0,N,N,3,N,00,N +20250319,150722,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1414,9,2,0.64,80281007,57205,122.30,1388,1450,1374,1826,984,1405,1403.39,0.00,0,-662,1432,1418,1394,1380,1356,1425,1387,623,421,2500,950,1,1,24904689,352,-4.83,0.49,12,0.23,-293.00,2885.00,2325,20240502,-39.18,1164,20241204,21.48,1625,-12.98,20250312,1210,16.86,20250210,2325,-39.18,20240502,1164,21.48,20241204,0.00,N,090370,2500,622 억,,0,N,N,20,N,00,N +20250319,140724,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1383,-22,5,-1.57,30718017,22129,47.31,1388,1405,1374,1826,984,1405,1388.13,0.00,0,-607,1432,1418,1394,1380,1356,1425,1387,623,421,2500,950,1,1,24904689,344,-4.72,0.48,12,0.09,-293.00,2885.00,2325,20240502,-40.52,1164,20241204,18.81,1625,-14.89,20250312,1210,14.30,20250210,2325,-40.52,20240502,1164,18.81,20241204,0.00,N,090370,2500,622 억,,0,N,N,20,N,00,N +20250319,130722,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1382,-23,5,-1.64,29334891,21125,45.16,1388,1405,1374,1826,984,1405,1388.63,0.00,0,-607,1432,1418,1394,1380,1356,1425,1387,623,421,2500,950,1,1,24904689,344,-4.72,0.48,12,0.08,-293.00,2885.00,2325,20240502,-40.56,1164,20241204,18.73,1625,-14.95,20250312,1210,14.21,20250210,2325,-40.56,20240502,1164,18.73,20241204,0.00,N,090370,2500,622 억,,0,N,N,20,N,00,N +20250319,120722,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1383,-22,5,-1.57,29315550,21111,45.13,1388,1405,1374,1826,984,1405,1388.64,0.00,0,-609,1432,1418,1394,1380,1356,1425,1387,623,421,2500,950,1,1,24904689,344,-4.72,0.48,12,0.08,-293.00,2885.00,2325,20240502,-40.52,1164,20241204,18.81,1625,-14.89,20250312,1210,14.30,20250210,2325,-40.52,20240502,1164,18.81,20241204,0.00,N,090370,2500,622 억,,0,N,N,20,N,00,N +20250319,110722,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1383,-22,5,-1.57,27395946,19723,42.17,1388,1405,1374,1826,984,1405,1389.04,0.00,0,-611,1432,1418,1394,1380,1356,1425,1387,623,421,2500,950,1,1,24904689,344,-4.72,0.48,12,0.08,-293.00,2885.00,2325,20240502,-40.52,1164,20241204,18.81,1625,-14.89,20250312,1210,14.30,20250210,2325,-40.52,20240502,1164,18.81,20241204,0.00,N,090370,2500,622 억,,0,N,N,20,N,00,N +20250319,100722,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1389,-16,5,-1.14,22572174,16231,34.70,1388,1405,1374,1826,984,1405,1390.68,0.00,0,-751,1432,1418,1394,1380,1356,1425,1387,623,421,2500,950,1,1,24904689,346,-4.74,0.48,12,0.07,-293.00,2885.00,2325,20240502,-40.26,1164,20241204,19.33,1625,-14.52,20250312,1210,14.79,20250210,2325,-40.26,20240502,1164,19.33,20241204,0.00,N,090370,2500,622 억,,0,N,N,20,N,00,N +20250319,090725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1387,-18,5,-1.28,2090208,1506,3.22,1388,1389,1387,1826,984,1405,1387.92,0.00,0,116,1432,1418,1394,1380,1356,1425,1387,623,421,2500,950,1,1,24904689,345,-4.73,0.48,12,0.01,-293.00,2885.00,2325,20240502,-40.34,1164,20241204,19.16,1625,-14.65,20250312,1210,14.63,20250210,2325,-40.34,20240502,1164,19.16,20241204,0.00,N,090370,2500,622 억,,0,N,N,20,N,00,N 20250318,160718,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1405,23,2,1.66,64710263,46767,257.56,1382,1408,1370,1796,968,1382,1383.67,0.00,0,13177,1401,1391,1379,1369,1357,1385,1363,623,414,2500,930,1,1,24904689,350,-4.80,0.49,12,0.19,-293.00,2885.00,2325,20240502,-39.57,1164,20241204,20.70,1625,-13.54,20250312,1210,16.12,20250210,2325,-39.57,20240502,1164,20.70,20241204,0.00,N,090370,2500,622 억,,0,N,N,20,N,00,N 20250318,150722,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1390,8,2,0.58,54883968,39683,218.54,1382,1399,1370,1796,968,1382,1383.06,0.00,0,8910,1401,1391,1379,1369,1357,1385,1363,623,414,2500,930,1,1,24904689,346,-4.74,0.48,12,0.16,-293.00,2885.00,2325,20240502,-40.22,1164,20241204,19.42,1625,-14.46,20250312,1210,14.88,20250210,2325,-40.22,20240502,1164,19.42,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N 20250318,140720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1395,13,2,0.94,42464881,30733,169.25,1382,1395,1370,1796,968,1382,1381.74,0.00,0,8069,1401,1391,1379,1369,1357,1385,1363,623,414,2500,930,1,1,24904689,347,-4.76,0.48,12,0.12,-293.00,2885.00,2325,20240502,-40.00,1164,20241204,19.85,1625,-14.15,20250312,1210,15.29,20250210,2325,-40.00,20240502,1164,19.85,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N diff --git a/090410/price/prices-20250301.csv b/090410/price/prices-20250301.csv index 19cb063808c8..98e3b75dee10 100644 --- a/090410/price/prices-20250301.csv +++ b/090410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1514,-13,5,-0.85,180243162,118989,108.84,1522,1532,1509,1985,1069,1527,1514.79,1.41,0,-25952,1543,1534,1519,1510,1495,1539,1515,46,458,100,1060,1,1,46084095,698,6.18,0.56,12,0.26,245.00,2715.00,2110,20250114,-28.25,1352,20240909,11.98,2110,-28.25,20250114,1486,1.88,20250311,2110,-28.25,20250114,1352,11.98,20240909,5.48,N,090410,100,46 억,,647803,N,N,0,N,00,N +20250319,150722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1514,-13,5,-0.85,161994546,106927,97.81,1522,1532,1509,1985,1069,1527,1515.00,1.41,0,-19169,1543,1534,1519,1510,1495,1539,1515,46,458,100,1060,1,1,46084095,698,6.18,0.56,12,0.23,245.00,2715.00,2110,20250114,-28.25,1352,20240909,11.98,2110,-28.25,20250114,1486,1.88,20250311,2110,-28.25,20250114,1352,11.98,20240909,5.48,N,090410,100,46 억,,647803,N,N,0,N,00,N +20250319,140724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1511,-16,5,-1.05,117309185,77406,70.80,1522,1532,1511,1985,1069,1527,1515.51,1.41,0,-14413,1543,1534,1519,1510,1495,1539,1515,46,458,100,1060,1,1,46084095,696,6.17,0.56,12,0.17,245.00,2715.00,2110,20250114,-28.39,1352,20240909,11.76,2110,-28.39,20250114,1486,1.68,20250311,2110,-28.39,20250114,1352,11.76,20240909,5.48,N,090410,100,46 억,,647803,N,N,0,N,00,N +20250319,130722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1511,-16,5,-1.05,111155688,73337,67.08,1522,1532,1511,1985,1069,1527,1515.68,1.41,0,-15161,1543,1534,1519,1510,1495,1539,1515,46,458,100,1060,1,1,46084095,696,6.17,0.56,12,0.16,245.00,2715.00,2110,20250114,-28.39,1352,20240909,11.76,2110,-28.39,20250114,1486,1.68,20250311,2110,-28.39,20250114,1352,11.76,20240909,5.48,N,090410,100,46 억,,647803,N,N,0,N,00,N +20250319,120722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1513,-14,5,-0.92,93739334,61819,56.55,1522,1532,1512,1985,1069,1527,1516.35,1.41,0,-11046,1543,1534,1519,1510,1495,1539,1515,46,458,100,1060,1,1,46084095,697,6.18,0.56,12,0.13,245.00,2715.00,2110,20250114,-28.29,1352,20240909,11.91,2110,-28.29,20250114,1486,1.82,20250311,2110,-28.29,20250114,1352,11.91,20240909,5.48,N,090410,100,46 억,,647803,N,N,0,N,00,N +20250319,110722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1517,-10,5,-0.65,82191256,54187,49.56,1522,1532,1512,1985,1069,1527,1516.81,1.41,0,-11982,1543,1534,1519,1510,1495,1539,1515,46,458,100,1060,1,1,46084095,699,6.19,0.56,12,0.12,245.00,2715.00,2110,20250114,-28.10,1352,20240909,12.20,2110,-28.10,20250114,1486,2.09,20250311,2110,-28.10,20250114,1352,12.20,20240909,5.48,N,090410,100,46 억,,647803,N,N,0,N,00,N +20250319,100722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1514,-13,5,-0.85,58413020,38473,35.19,1522,1532,1512,1985,1069,1527,1518.29,1.41,0,-2259,1543,1534,1519,1510,1495,1539,1515,46,458,100,1060,1,1,46084095,698,6.18,0.56,12,0.08,245.00,2715.00,2110,20250114,-28.25,1352,20240909,11.98,2110,-28.25,20250114,1486,1.88,20250311,2110,-28.25,20250114,1352,11.98,20240909,5.48,N,090410,100,46 억,,647803,N,N,0,N,00,N +20250319,090725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1520,-7,5,-0.46,11300710,7430,6.80,1522,1525,1520,1985,1069,1527,1520.96,1.41,0,5839,1543,1534,1519,1510,1495,1539,1515,46,458,100,1060,1,1,46084095,700,6.20,0.56,12,0.02,245.00,2715.00,2110,20250114,-27.96,1352,20240909,12.43,2110,-27.96,20250114,1486,2.29,20250311,2110,-27.96,20250114,1352,12.43,20240909,5.48,N,090410,100,46 억,,647803,N,N,0,N,00,N 20250318,160719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1527,16,2,1.06,158169551,104397,82.22,1511,1528,1504,1964,1058,1511,1515.07,1.39,0,6662,1539,1525,1512,1498,1485,1532,1505,46,453,100,1050,1,1,46084095,704,6.23,0.56,12,0.23,245.00,2715.00,2110,20250114,-27.63,1352,20240909,12.94,2110,-27.63,20250114,1486,2.76,20250311,2110,-27.63,20250114,1352,12.94,20240909,5.47,N,090410,100,46 억,,640859,N,N,0,N,00,N 20250318,150722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1528,17,2,1.13,148929855,98337,77.45,1511,1528,1504,1964,1058,1511,1514.48,1.39,0,7641,1539,1525,1512,1498,1485,1532,1505,46,453,100,1050,1,1,46084095,704,6.24,0.56,12,0.21,245.00,2715.00,2110,20250114,-27.58,1352,20240909,13.02,2110,-27.58,20250114,1486,2.83,20250311,2110,-27.58,20250114,1352,13.02,20240909,5.47,N,090410,100,46 억,,640859,N,N,0,N,00,N 20250318,140720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1519,8,2,0.53,117876263,77954,61.40,1511,1520,1504,1964,1058,1511,1512.13,1.39,0,4364,1539,1525,1512,1498,1485,1532,1505,46,453,100,1050,1,1,46084095,700,6.20,0.56,12,0.17,245.00,2715.00,2110,20250114,-28.01,1352,20240909,12.35,2110,-28.01,20250114,1486,2.22,20250311,2110,-28.01,20250114,1352,12.35,20240909,5.47,N,090410,100,46 억,,640859,N,N,0,N,00,N diff --git a/090430/price/prices-20250301.csv b/090430/price/prices-20250301.csv index 23a1ee52abeb..4565eeac38a2 100644 --- a/090430/price/prices-20250301.csv +++ b/090430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160721,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110700,-1200,5,-1.07,27603816600,248616,122.96,112100,112300,110300,145400,78400,111900,111030.26,26.39,0,-26005,114833,113366,112533,111066,110233,112950,110650,292,33500,500,78330,100,1,58492759,64751,42.45,1.56,12,0.43,2608.00,70987.00,200500,20240531,-44.79,99500,20241209,11.26,130000,-14.85,20250131,101500,9.06,20250102,200500,-44.79,20240531,99500,11.26,20241209,0.68,N,090430,500,292 억,,15433432,N,N,1989,N,00,N +20250319,150722,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110500,-1400,5,-1.25,25212835950,227004,112.27,112100,112300,110300,145400,78400,111900,111067.79,26.39,0,-26286,114833,113366,112533,111066,110233,112950,110650,292,33500,500,78330,100,1,58492759,64634,42.37,1.56,12,0.39,2608.00,70987.00,200500,20240531,-44.89,99500,20241209,11.06,130000,-15.00,20250131,101500,8.87,20250102,200500,-44.89,20240531,99500,11.06,20241209,0.68,N,090430,500,292 억,,15433432,N,N,14020,N,00,N +20250319,140724,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111100,-800,5,-0.71,15877544800,142663,70.56,112100,112300,110800,145400,78400,111900,111294.05,26.39,0,-14565,114833,113366,112533,111066,110233,112950,110650,292,33500,500,78330,100,1,58492759,64985,42.60,1.57,12,0.24,2608.00,70987.00,200500,20240531,-44.59,99500,20241209,11.66,130000,-14.54,20250131,101500,9.46,20250102,200500,-44.59,20240531,99500,11.66,20241209,0.68,N,090430,500,292 억,,15433432,N,N,14020,N,00,N +20250319,130722,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111300,-600,5,-0.54,13446397400,120808,59.75,112100,112300,110800,145400,78400,111900,111303.85,26.39,0,-13663,114833,113366,112533,111066,110233,112950,110650,292,33500,500,78330,100,1,58492759,65102,42.68,1.57,12,0.21,2608.00,70987.00,200500,20240531,-44.49,99500,20241209,11.86,130000,-14.38,20250131,101500,9.66,20250102,200500,-44.49,20240531,99500,11.86,20241209,0.68,N,090430,500,292 억,,15433432,N,N,14020,N,00,N +20250319,120723,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111200,-700,5,-0.63,11642958800,104600,51.73,112100,112300,110800,145400,78400,111900,111309.33,26.39,0,-14194,114833,113366,112533,111066,110233,112950,110650,292,33500,500,78330,100,1,58492759,65044,42.64,1.57,12,0.18,2608.00,70987.00,200500,20240531,-44.54,99500,20241209,11.76,130000,-14.46,20250131,101500,9.56,20250102,200500,-44.54,20240531,99500,11.76,20241209,0.68,N,090430,500,292 억,,15433432,N,N,14020,N,00,N +20250319,110722,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111300,-600,5,-0.54,10397268350,93408,46.20,112100,112300,110800,145400,78400,111900,111310.23,26.39,0,-15006,114833,113366,112533,111066,110233,112950,110650,292,33500,500,78330,100,1,58492759,65102,42.68,1.57,12,0.16,2608.00,70987.00,200500,20240531,-44.49,99500,20241209,11.86,130000,-14.38,20250131,101500,9.66,20250102,200500,-44.49,20240531,99500,11.86,20241209,0.68,N,090430,500,292 억,,15433432,N,N,14020,N,00,N +20250319,100723,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111200,-700,5,-0.63,8116181400,72915,36.06,112100,112300,110800,145400,78400,111900,111310.14,26.39,0,-16183,114833,113366,112533,111066,110233,112950,110650,292,33500,500,78330,100,1,58492759,65044,42.64,1.57,12,0.12,2608.00,70987.00,200500,20240531,-44.54,99500,20241209,11.76,130000,-14.46,20250131,101500,9.56,20250102,200500,-44.54,20240531,99500,11.76,20241209,0.68,N,090430,500,292 억,,15433432,N,N,14020,N,00,N +20250319,090725,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111500,-400,5,-0.36,1413650400,12654,6.26,112100,112300,111300,145400,78400,111900,111715.64,26.39,0,-5626,114833,113366,112533,111066,110233,112950,110650,292,33500,500,78330,100,1,58492759,65219,42.75,1.57,12,0.02,2608.00,70987.00,200500,20240531,-44.39,99500,20241209,12.06,130000,-14.23,20250131,101500,9.85,20250102,200500,-44.39,20240531,99500,12.06,20241209,0.68,N,090430,500,292 억,,15433432,N,N,14020,N,00,N 20250318,160719,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111900,100,2,0.09,22620475500,200895,84.69,112400,114000,111700,145300,78300,111800,112598.62,26.36,0,11881,115466,113632,112466,110632,109466,113050,110050,292,33500,500,78260,100,1,58492759,65453,42.91,1.58,12,0.34,2608.00,70987.00,200500,20240531,-44.19,99500,20241209,12.46,130000,-13.92,20250131,101500,10.25,20250102,200500,-44.19,20240531,99500,12.46,20241209,0.67,N,090430,500,292 억,,15419620,N,N,14020,N,00,N 20250318,150722,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112000,200,2,0.18,21113549850,187441,79.02,112400,114000,111700,145300,78300,111800,112641.04,26.36,0,9656,115466,113632,112466,110632,109466,113050,110050,292,33500,500,78260,100,1,58492759,65512,42.94,1.58,12,0.32,2608.00,70987.00,200500,20240531,-44.14,99500,20241209,12.56,130000,-13.85,20250131,101500,10.34,20250102,200500,-44.14,20240531,99500,12.56,20241209,0.67,N,090430,500,292 억,,15419620,N,N,5311,N,00,N 20250318,140721,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111900,100,2,0.09,18539525700,164447,69.33,112400,114000,111700,145300,78300,111800,112738.61,26.36,0,11494,115466,113632,112466,110632,109466,113050,110050,292,33500,500,78260,100,1,58492759,65453,42.91,1.58,12,0.28,2608.00,70987.00,200500,20240531,-44.19,99500,20241209,12.46,130000,-13.92,20250131,101500,10.25,20250102,200500,-44.19,20240531,99500,12.46,20241209,0.67,N,090430,500,292 억,,15419620,N,N,5311,N,00,N diff --git a/090460/price/prices-20250301.csv b/090460/price/prices-20250301.csv index d80e7f0b1234..f789068e88f3 100644 --- a/090460/price/prices-20250301.csv +++ b/090460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15000,180,2,1.21,1986611750,132392,78.04,14720,15090,14720,19260,10380,14820,15005.54,12.19,0,42040,15193,15006,14893,14706,14593,14950,14650,172,4440,500,10670,10,1,34464379,5170,5.70,0.74,12,0.38,2631.00,20155.00,27400,20240717,-45.26,14400,20241209,4.17,18060,-16.94,20250108,14480,3.59,20250311,27400,-45.26,20240717,14400,4.17,20241209,3.82,N,090460,500,172 억,,4202297,N,N,276,N,00,N +20250319,150723,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15000,180,2,1.21,1884967500,125618,74.04,14720,15090,14720,19260,10380,14820,15005.55,12.19,0,42746,15193,15006,14893,14706,14593,14950,14650,172,4440,500,10670,10,1,34464379,5170,5.70,0.74,12,0.36,2631.00,20155.00,27400,20240717,-45.26,14400,20241209,4.17,18060,-16.94,20250108,14480,3.59,20250311,27400,-45.26,20240717,14400,4.17,20241209,3.82,N,090460,500,172 억,,4202297,N,N,140,N,00,N +20250319,140725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15040,220,2,1.48,1614658345,107629,63.44,14720,15090,14720,19260,10380,14820,15002.08,12.19,0,41441,15193,15006,14893,14706,14593,14950,14650,172,4440,500,10670,10,1,34464379,5183,5.72,0.75,12,0.31,2631.00,20155.00,27400,20240717,-45.11,14400,20241209,4.44,18060,-16.72,20250108,14480,3.87,20250311,27400,-45.11,20240717,14400,4.44,20241209,3.82,N,090460,500,172 억,,4202297,N,N,140,N,00,N +20250319,130723,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15020,200,2,1.35,1343936820,89616,52.82,14720,15090,14720,19260,10380,14820,14996.62,12.19,0,34550,15193,15006,14893,14706,14593,14950,14650,172,4440,500,10670,10,1,34464379,5177,5.71,0.75,12,0.26,2631.00,20155.00,27400,20240717,-45.18,14400,20241209,4.31,18060,-16.83,20250108,14480,3.73,20250311,27400,-45.18,20240717,14400,4.31,20241209,3.82,N,090460,500,172 억,,4202297,N,N,140,N,00,N +20250319,120723,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15030,210,2,1.42,1126919150,75189,44.32,14720,15090,14720,19260,10380,14820,14987.82,12.19,0,31366,15193,15006,14893,14706,14593,14950,14650,172,4440,500,10670,10,1,34464379,5180,5.71,0.75,12,0.22,2631.00,20155.00,27400,20240717,-45.15,14400,20241209,4.38,18060,-16.78,20250108,14480,3.80,20250311,27400,-45.15,20240717,14400,4.38,20241209,3.82,N,090460,500,172 억,,4202297,N,N,140,N,00,N +20250319,110722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14965,145,2,0.98,992336660,66217,39.03,14720,15090,14720,19260,10380,14820,14986.13,12.19,0,28782,15193,15006,14893,14706,14593,14950,14650,172,4440,500,10670,10,1,34464379,5158,5.69,0.74,12,0.19,2631.00,20155.00,27400,20240717,-45.38,14400,20241209,3.92,18060,-17.14,20250108,14480,3.35,20250311,27400,-45.38,20240717,14400,3.92,20241209,3.82,N,090460,500,172 억,,4202297,N,N,140,N,00,N +20250319,100723,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15020,200,2,1.35,673943065,45010,26.53,14720,15090,14720,19260,10380,14820,14973.19,12.19,0,19918,15193,15006,14893,14706,14593,14950,14650,172,4440,500,10670,10,1,34464379,5177,5.71,0.75,12,0.13,2631.00,20155.00,27400,20240717,-45.18,14400,20241209,4.31,18060,-16.83,20250108,14480,3.73,20250311,27400,-45.18,20240717,14400,4.31,20241209,3.82,N,090460,500,172 억,,4202297,N,N,140,N,00,N +20250319,090726,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14870,50,2,0.34,44463160,3000,1.77,14720,14900,14720,19260,10380,14820,14821.05,12.19,0,260,15193,15006,14893,14706,14593,14950,14650,172,4440,500,10670,10,1,34464379,5125,5.65,0.74,12,0.01,2631.00,20155.00,27400,20240717,-45.73,14400,20241209,3.26,18060,-17.66,20250108,14480,2.69,20250311,27400,-45.73,20240717,14400,3.26,20241209,3.82,N,090460,500,172 억,,4202297,N,N,140,N,00,N 20250318,160719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14820,-110,5,-0.74,2450258795,164865,161.19,14960,15080,14780,19400,10460,14930,14862.30,12.23,0,-15845,15276,15102,14996,14822,14716,15050,14770,172,4470,500,10740,10,1,34464379,5108,5.63,0.74,12,0.48,2631.00,20155.00,27400,20240717,-45.91,14400,20241209,2.92,18060,-17.94,20250108,14480,2.35,20250311,27400,-45.91,20240717,14400,2.92,20241209,3.77,N,090460,500,172 억,,4216705,N,N,140,N,00,N 20250318,150723,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14840,-90,5,-0.60,2349072650,158041,154.51,14960,15080,14780,19400,10460,14930,14863.69,12.23,0,-17941,15276,15102,14996,14822,14716,15050,14770,172,4470,500,10740,10,1,34464379,5115,5.64,0.74,12,0.46,2631.00,20155.00,27400,20240717,-45.84,14400,20241209,3.06,18060,-17.83,20250108,14480,2.49,20250311,27400,-45.84,20240717,14400,3.06,20241209,3.77,N,090460,500,172 억,,4216705,N,N,49,N,00,N 20250318,140721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14800,-130,5,-0.87,2041204755,137260,134.20,14960,15080,14780,19400,10460,14930,14871.08,12.23,0,-25928,15276,15102,14996,14822,14716,15050,14770,172,4470,500,10740,10,1,34464379,5101,5.63,0.73,12,0.40,2631.00,20155.00,27400,20240717,-45.99,14400,20241209,2.78,18060,-18.05,20250108,14480,2.21,20250311,27400,-45.99,20240717,14400,2.78,20241209,3.77,N,090460,500,172 억,,4216705,N,N,49,N,00,N diff --git a/090470/price/prices-20250301.csv b/090470/price/prices-20250301.csv index b68a82744e1a..0a1c74f32a3c 100644 --- a/090470/price/prices-20250301.csv +++ b/090470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,-95,5,-2.07,158226499,34825,78.97,4605,4655,4470,5980,3220,4600,4543.48,0.79,0,-1161,4906,4752,4631,4477,4356,4692,4417,87,1380,500,3220,5,1,17476594,787,-60.88,0.47,12,0.20,-74.00,9618.00,10110,20240312,-55.44,4120,20241209,9.34,5500,-18.09,20250207,4470,0.78,20250319,10000,-54.95,20240402,4120,9.34,20241209,1.97,N,090470,500,87 억,,137760,N,N,0,N,00,N +20250319,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,-60,5,-1.30,148232749,32610,73.95,4605,4655,4470,5980,3220,4600,4545.62,0.79,0,756,4906,4752,4631,4477,4356,4692,4417,87,1380,500,3220,5,1,17476594,793,-61.35,0.47,12,0.19,-74.00,9618.00,10110,20240312,-55.09,4120,20241209,10.19,5500,-17.45,20250207,4470,1.57,20250319,10000,-54.60,20240402,4120,10.19,20241209,1.97,N,090470,500,87 억,,137760,N,N,0,N,00,N +20250319,140725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,-100,5,-2.17,143594940,31582,71.62,4605,4655,4470,5980,3220,4600,4546.73,0.79,0,1089,4906,4752,4631,4477,4356,4692,4417,87,1380,500,3220,5,1,17476594,786,-60.81,0.47,12,0.18,-74.00,9618.00,10110,20240312,-55.49,4120,20241209,9.22,5500,-18.18,20250207,4470,0.67,20250319,10000,-55.00,20240402,4120,9.22,20241209,1.97,N,090470,500,87 억,,137760,N,N,0,N,00,N +20250319,130723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4570,-30,5,-0.65,85243405,18616,42.22,4605,4655,4510,5980,3220,4600,4579.04,0.79,0,-157,4906,4752,4631,4477,4356,4692,4417,87,1380,500,3220,5,1,17476594,799,-61.76,0.48,12,0.11,-74.00,9618.00,10110,20240312,-54.80,4120,20241209,10.92,5500,-16.91,20250207,4510,1.33,20250319,10000,-54.30,20240402,4120,10.92,20241209,1.97,N,090470,500,87 억,,137760,N,N,0,N,00,N +20250319,120723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,-60,5,-1.30,71710005,15637,35.46,4605,4655,4510,5980,3220,4600,4585.92,0.79,0,-499,4906,4752,4631,4477,4356,4692,4417,87,1380,500,3220,5,1,17476594,793,-61.35,0.47,12,0.09,-74.00,9618.00,10110,20240312,-55.09,4120,20241209,10.19,5500,-17.45,20250207,4510,0.67,20250319,10000,-54.60,20240402,4120,10.19,20241209,1.97,N,090470,500,87 억,,137760,N,N,0,N,00,N +20250319,110723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4535,-65,5,-1.41,70680925,15410,34.94,4605,4655,4510,5980,3220,4600,4586.69,0.79,0,-515,4906,4752,4631,4477,4356,4692,4417,87,1380,500,3220,5,1,17476594,793,-61.28,0.47,12,0.09,-74.00,9618.00,10110,20240312,-55.14,4120,20241209,10.07,5500,-17.55,20250207,4510,0.55,20250319,10000,-54.65,20240402,4120,10.07,20241209,1.97,N,090470,500,87 억,,137760,N,N,0,N,00,N +20250319,100723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4615,15,2,0.33,45033395,9758,22.13,4605,4655,4585,5980,3220,4600,4615.02,0.79,0,-663,4906,4752,4631,4477,4356,4692,4417,87,1380,500,3220,5,1,17476594,807,-62.36,0.48,12,0.06,-74.00,9618.00,10110,20240312,-54.35,4120,20241209,12.01,5500,-16.09,20250207,4510,2.33,20250318,10000,-53.85,20240402,4120,12.01,20241209,1.97,N,090470,500,87 억,,137760,N,N,0,N,00,N +20250319,090726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4600,0,3,0.00,317585,69,0.16,4605,4605,4595,5980,3220,4600,4602.68,0.79,0,-31,4906,4752,4631,4477,4356,4692,4417,87,1380,500,3220,5,1,17476594,804,-62.16,0.48,12,0.00,-74.00,9618.00,10110,20240312,-54.50,4120,20241209,11.65,5500,-16.36,20250207,4510,2.00,20250318,10000,-54.00,20240402,4120,11.65,20241209,1.97,N,090470,500,87 억,,137760,N,N,0,N,00,N 20250318,160719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4600,-135,5,-2.85,203322254,44048,401.46,4735,4785,4510,6150,3315,4735,4615.93,0.85,0,-10960,4931,4832,4776,4677,4621,4805,4650,87,1415,500,3310,5,1,17476594,804,-62.16,0.48,12,0.25,-74.00,9618.00,10110,20240312,-54.50,4120,20241209,11.65,5500,-16.36,20250207,4510,2.00,20250318,10080,-54.37,20240318,4120,11.65,20241209,2.05,N,090470,500,87 억,,148732,N,N,0,N,00,N 20250318,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4605,-130,5,-2.75,194426084,42121,383.90,4735,4785,4510,6150,3315,4735,4615.89,0.85,0,-9973,4931,4832,4776,4677,4621,4805,4650,87,1415,500,3310,5,1,17476594,805,-62.23,0.48,12,0.24,-74.00,9618.00,10110,20240312,-54.45,4120,20241209,11.77,5500,-16.27,20250207,4510,2.11,20250318,10080,-54.32,20240318,4120,11.77,20241209,2.05,N,090470,500,87 억,,148732,N,N,0,N,00,N 20250318,140721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4595,-140,5,-2.96,170026694,36812,335.51,4735,4785,4510,6150,3315,4735,4618.78,0.85,0,-7687,4931,4832,4776,4677,4621,4805,4650,87,1415,500,3310,5,1,17476594,803,-62.09,0.48,12,0.21,-74.00,9618.00,10110,20240312,-54.55,4120,20241209,11.53,5500,-16.45,20250207,4510,1.88,20250318,10080,-54.41,20240318,4120,11.53,20241209,2.05,N,090470,500,87 억,,148732,N,N,0,N,00,N diff --git a/090710/price/prices-20250301.csv b/090710/price/prices-20250301.csv index 5d8210f1b0f3..d545802aaf5c 100644 --- a/090710/price/prices-20250301.csv +++ b/090710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,-75,5,-3.50,5571343213,2686816,104.95,2140,2140,2055,2780,1500,2140,2073.59,1.95,0,-193550,2240,2190,2155,2105,2070,2172,2087,551,640,500,1320,5,1,110237793,2276,-38.24,2.32,12,2.44,-54.00,890.00,3650,20240322,-43.42,1073,20241023,92.45,3045,-32.18,20250219,1565,31.95,20250131,3650,-43.42,20240322,1073,92.45,20241023,0.72,N,090710,500,551 억,,2154915,N,N,4,N,00,N +20250319,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,-80,5,-3.74,5366761689,2587592,101.07,2140,2140,2055,2780,1500,2140,2074.03,1.95,0,-184210,2240,2190,2155,2105,2070,2172,2087,551,640,500,1320,5,1,110237793,2271,-38.15,2.31,12,2.35,-54.00,890.00,3650,20240322,-43.56,1073,20241023,91.99,3045,-32.35,20250219,1565,31.63,20250131,3650,-43.56,20240322,1073,91.99,20241023,0.72,N,090710,500,551 억,,2154915,N,N,0,N,00,N +20250319,140725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,-75,5,-3.50,4724775434,2276116,88.90,2140,2140,2055,2780,1500,2140,2075.80,1.95,0,-190565,2240,2190,2155,2105,2070,2172,2087,551,640,500,1320,5,1,110237793,2276,-38.24,2.32,12,2.06,-54.00,890.00,3650,20240322,-43.42,1073,20241023,92.45,3045,-32.18,20250219,1565,31.95,20250131,3650,-43.42,20240322,1073,92.45,20241023,0.72,N,090710,500,551 억,,2154915,N,N,0,N,00,N +20250319,130723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2075,-65,5,-3.04,4258521236,2050659,80.10,2140,2140,2055,2780,1500,2140,2076.65,1.95,0,-112917,2240,2190,2155,2105,2070,2172,2087,551,640,500,1320,5,1,110237793,2287,-38.43,2.33,12,1.86,-54.00,890.00,3650,20240322,-43.15,1073,20241023,93.38,3045,-31.86,20250219,1565,32.59,20250131,3650,-43.15,20240322,1073,93.38,20241023,0.72,N,090710,500,551 억,,2154915,N,N,0,N,00,N +20250319,120723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,-70,5,-3.27,4013684544,1932529,75.48,2140,2140,2055,2780,1500,2140,2076.90,1.95,0,-105004,2240,2190,2155,2105,2070,2172,2087,551,640,500,1320,5,1,110237793,2282,-38.33,2.33,12,1.75,-54.00,890.00,3650,20240322,-43.29,1073,20241023,92.92,3045,-32.02,20250219,1565,32.27,20250131,3650,-43.29,20240322,1073,92.92,20241023,0.72,N,090710,500,551 억,,2154915,N,N,0,N,00,N +20250319,110723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,-70,5,-3.27,3674050323,1768281,69.07,2140,2140,2055,2780,1500,2140,2077.75,1.95,0,-92361,2240,2190,2155,2105,2070,2172,2087,551,640,500,1320,5,1,110237793,2282,-38.33,2.33,12,1.60,-54.00,890.00,3650,20240322,-43.29,1073,20241023,92.92,3045,-32.02,20250219,1565,32.27,20250131,3650,-43.29,20240322,1073,92.92,20241023,0.72,N,090710,500,551 억,,2154915,N,N,0,N,00,N +20250319,100724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,-75,5,-3.50,2911057621,1398314,54.62,2140,2140,2060,2780,1500,2140,2081.83,1.95,0,-119711,2240,2190,2155,2105,2070,2172,2087,551,640,500,1320,5,1,110237793,2276,-38.24,2.32,12,1.27,-54.00,890.00,3650,20240322,-43.42,1073,20241023,92.45,3045,-32.18,20250219,1565,31.95,20250131,3650,-43.42,20240322,1073,92.45,20241023,0.72,N,090710,500,551 억,,2154915,N,N,0,N,00,N +20250319,090726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,-50,5,-2.34,623776840,296462,11.58,2140,2140,2085,2780,1500,2140,2104.05,1.95,0,-27866,2240,2190,2155,2105,2070,2172,2087,551,640,500,1320,5,1,110237793,2304,-38.70,2.35,12,0.27,-54.00,890.00,3650,20240322,-42.74,1073,20241023,94.78,3045,-31.36,20250219,1565,33.55,20250131,3650,-42.74,20240322,1073,94.78,20241023,0.72,N,090710,500,551 억,,2154915,N,N,0,N,00,N 20250318,160720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2140,-45,5,-2.06,5437064129,2531195,71.19,2200,2205,2120,2840,1530,2185,2147.99,1.90,0,60006,2281,2232,2186,2137,2091,2210,2115,551,655,500,1350,5,1,110237793,2359,-39.63,2.40,12,2.30,-54.00,890.00,3650,20240322,-41.37,1073,20241023,99.44,3045,-29.72,20250219,1565,36.74,20250131,3650,-41.37,20240322,1073,99.44,20241023,0.79,N,090710,500,551 억,,2091943,N,N,1,N,00,N 20250318,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2140,-45,5,-2.06,5164767215,2403821,67.61,2200,2205,2120,2840,1530,2185,2148.51,1.90,0,63015,2281,2232,2186,2137,2091,2210,2115,551,655,500,1350,5,1,110237793,2359,-39.63,2.40,12,2.18,-54.00,890.00,3650,20240322,-41.37,1073,20241023,99.44,3045,-29.72,20250219,1565,36.74,20250131,3650,-41.37,20240322,1073,99.44,20241023,0.79,N,090710,500,551 억,,2091943,N,N,1,N,00,N 20250318,140722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,-50,5,-2.29,4789849410,2228328,62.68,2200,2205,2120,2840,1530,2185,2149.47,1.90,0,64039,2281,2232,2186,2137,2091,2210,2115,551,655,500,1350,5,1,110237793,2354,-39.54,2.40,12,2.02,-54.00,890.00,3650,20240322,-41.51,1073,20241023,98.97,3045,-29.89,20250219,1565,36.42,20250131,3650,-41.51,20240322,1073,98.97,20241023,0.79,N,090710,500,551 억,,2091943,N,N,1,N,00,N diff --git a/090850/price/prices-20250301.csv b/090850/price/prices-20250301.csv index 74d499da01b2..e5db6aba32cc 100644 --- a/090850/price/prices-20250301.csv +++ b/090850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,0,3,0.00,107610025,20880,95.24,5140,5190,5120,6740,3640,5190,5153.74,8.73,0,938,5250,5220,5180,5150,5110,5235,5165,119,1550,500,3730,10,1,23746361,1232,-235.91,1.41,12,0.09,-22.00,3684.00,6680,20241111,-22.31,4815,20250203,7.79,5350,-2.99,20250106,4815,7.79,20250203,6680,-22.31,20241111,4815,7.79,20250203,1.05,N,090850,500,118 억,,2072354,N,N,27,N,00,N +20250319,150723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-20,5,-0.39,105760915,20523,93.61,5140,5190,5120,6740,3640,5190,5153.29,8.73,0,939,5250,5220,5180,5150,5110,5235,5165,119,1550,500,3730,10,1,23746361,1228,-235.00,1.40,12,0.09,-22.00,3684.00,6680,20241111,-22.60,4815,20250203,7.37,5350,-3.36,20250106,4815,7.37,20250203,6680,-22.60,20241111,4815,7.37,20250203,1.05,N,090850,500,118 억,,2072354,N,N,155,N,00,N +20250319,140725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-20,5,-0.39,88018820,17084,77.93,5140,5190,5120,6740,3640,5190,5152.12,8.73,0,843,5250,5220,5180,5150,5110,5235,5165,119,1550,500,3730,10,1,23746361,1228,-235.00,1.40,12,0.07,-22.00,3684.00,6680,20241111,-22.60,4815,20250203,7.37,5350,-3.36,20250106,4815,7.37,20250203,6680,-22.60,20241111,4815,7.37,20250203,1.05,N,090850,500,118 억,,2072354,N,N,155,N,00,N +20250319,130724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-30,5,-0.58,40734550,7884,35.96,5140,5190,5140,6740,3640,5190,5166.74,8.73,0,-532,5250,5220,5180,5150,5110,5235,5165,119,1550,500,3730,10,1,23746361,1225,-234.55,1.40,12,0.03,-22.00,3684.00,6680,20241111,-22.75,4815,20250203,7.17,5350,-3.55,20250106,4815,7.17,20250203,6680,-22.75,20241111,4815,7.17,20250203,1.05,N,090850,500,118 억,,2072354,N,N,155,N,00,N +20250319,120724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-20,5,-0.39,30964200,5991,27.33,5140,5190,5140,6740,3640,5190,5168.45,8.73,0,-529,5250,5220,5180,5150,5110,5235,5165,119,1550,500,3730,10,1,23746361,1228,-235.00,1.40,12,0.03,-22.00,3684.00,6680,20241111,-22.60,4815,20250203,7.37,5350,-3.36,20250106,4815,7.37,20250203,6680,-22.60,20241111,4815,7.37,20250203,1.05,N,090850,500,118 억,,2072354,N,N,155,N,00,N +20250319,110723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-20,5,-0.39,18474125,3576,16.31,5140,5190,5140,6740,3640,5190,5166.14,8.73,0,-529,5250,5220,5180,5150,5110,5235,5165,119,1550,500,3730,10,1,23746361,1228,-235.00,1.40,12,0.02,-22.00,3684.00,6680,20241111,-22.60,4815,20250203,7.37,5350,-3.36,20250106,4815,7.37,20250203,6680,-22.60,20241111,4815,7.37,20250203,1.05,N,090850,500,118 억,,2072354,N,N,155,N,00,N +20250319,100724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-20,5,-0.39,13325710,2580,11.77,5140,5190,5140,6740,3640,5190,5165.00,8.73,0,-416,5250,5220,5180,5150,5110,5235,5165,119,1550,500,3730,10,1,23746361,1228,-235.00,1.40,12,0.01,-22.00,3684.00,6680,20241111,-22.60,4815,20250203,7.37,5350,-3.36,20250106,4815,7.37,20250203,6680,-22.60,20241111,4815,7.37,20250203,1.05,N,090850,500,118 억,,2072354,N,N,155,N,00,N +20250319,090727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,-10,5,-0.19,649250,126,0.57,5140,5180,5140,6740,3640,5190,5152.78,8.73,0,-8,5250,5220,5180,5150,5110,5235,5165,119,1550,500,3730,10,1,23746361,1230,-235.45,1.41,12,0.00,-22.00,3684.00,6680,20241111,-22.46,4815,20250203,7.58,5350,-3.18,20250106,4815,7.58,20250203,6680,-22.46,20241111,4815,7.58,20250203,1.05,N,090850,500,118 억,,2072354,N,N,155,N,00,N 20250318,160720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,10,2,0.19,113558265,21916,164.97,5180,5210,5140,6730,3630,5180,5181.52,8.72,0,-3933,5226,5202,5156,5132,5086,5215,5145,119,1550,500,3720,10,1,23746361,1232,-235.91,1.41,12,0.09,-22.00,3684.00,6680,20241111,-22.31,4815,20250203,7.79,5350,-2.99,20250106,4815,7.79,20250203,6680,-22.31,20241111,4815,7.79,20250203,1.05,N,090850,500,118 억,,2070834,N,N,155,N,00,N 20250318,150724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,0,3,0.00,105618195,20386,153.45,5180,5210,5140,6730,3630,5180,5180.92,8.72,0,-3465,5226,5202,5156,5132,5086,5215,5145,119,1550,500,3720,10,1,23746361,1230,-235.45,1.41,12,0.09,-22.00,3684.00,6680,20241111,-22.46,4815,20250203,7.58,5350,-3.18,20250106,4815,7.58,20250203,6680,-22.46,20241111,4815,7.58,20250203,1.05,N,090850,500,118 억,,2070834,N,N,10,N,00,N 20250318,140722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,0,3,0.00,90476085,17455,131.39,5180,5210,5140,6730,3630,5180,5183.39,8.72,0,-2503,5226,5202,5156,5132,5086,5215,5145,119,1550,500,3720,10,1,23746361,1230,-235.45,1.41,12,0.07,-22.00,3684.00,6680,20241111,-22.46,4815,20250203,7.58,5350,-3.18,20250106,4815,7.58,20250203,6680,-22.46,20241111,4815,7.58,20250203,1.05,N,090850,500,118 억,,2070834,N,N,10,N,00,N diff --git a/091090/price/prices-20250301.csv b/091090/price/prices-20250301.csv index 6d92d13e1fe1..cab8e2a9a607 100644 --- a/091090/price/prices-20250301.csv +++ b/091090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160723,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240307,0.00,1270,20240307,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240319,1270,0.00,20240319,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250319,150724,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240307,0.00,1270,20240307,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240319,1270,0.00,20240319,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250319,140726,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240307,0.00,1270,20240307,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240319,1270,0.00,20240319,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250319,130724,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240307,0.00,1270,20240307,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240319,1270,0.00,20240319,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250319,120724,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240307,0.00,1270,20240307,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240319,1270,0.00,20240319,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250319,110724,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240307,0.00,1270,20240307,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240319,1270,0.00,20240319,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250319,100724,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240307,0.00,1270,20240307,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240319,1270,0.00,20240319,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250319,090727,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240307,0.00,1270,20240307,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240319,1270,0.00,20240319,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250318,160720,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240306,0.00,1270,20240306,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240318,1270,0.00,20240318,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250318,150724,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240306,0.00,1270,20240306,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240318,1270,0.00,20240318,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250318,140722,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240306,0.00,1270,20240306,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240318,1270,0.00,20240318,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N diff --git a/091120/price/prices-20250301.csv b/091120/price/prices-20250301.csv index 793d3f0c006a..e37044f4758b 100644 --- a/091120/price/prices-20250301.csv +++ b/091120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160723,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16100,-370,5,-2.25,2692770610,166169,215.37,16690,16690,16080,21400,11530,16470,16205.27,2.04,0,2495,17063,16766,16613,16316,16163,16690,16240,87,4930,500,11850,10,1,17132936,2758,-23.33,1.09,12,0.97,-690.00,14723.00,39300,20240619,-59.03,15970,20250310,0.81,30700,-47.56,20250102,15970,0.81,20250310,39300,-59.03,20240619,15970,0.81,20250310,4.52,N,091120,500,86 억,,349671,N,N,11,N,00,N +20250319,150724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16120,-350,5,-2.13,2452429805,151248,196.03,16690,16690,16080,21400,11530,16470,16214.57,2.04,0,1856,17063,16766,16613,16316,16163,16690,16240,87,4930,500,11850,10,1,17132936,2762,-23.36,1.09,12,0.88,-690.00,14723.00,39300,20240619,-58.98,15970,20250310,0.94,30700,-47.49,20250102,15970,0.94,20250310,39300,-58.98,20240619,15970,0.94,20250310,4.52,N,091120,500,86 억,,349671,N,N,20,N,00,N +20250319,140726,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16120,-350,5,-2.13,2166137900,133508,173.04,16690,16690,16080,21400,11530,16470,16224.72,2.04,0,522,17063,16766,16613,16316,16163,16690,16240,87,4930,500,11850,10,1,17132936,2762,-23.36,1.09,12,0.78,-690.00,14723.00,39300,20240619,-58.98,15970,20250310,0.94,30700,-47.49,20250102,15970,0.94,20250310,39300,-58.98,20240619,15970,0.94,20250310,4.52,N,091120,500,86 억,,349671,N,N,20,N,00,N +20250319,130724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16240,-230,5,-1.40,1990497440,122648,158.97,16690,16690,16080,21400,11530,16470,16229.29,2.04,0,1953,17063,16766,16613,16316,16163,16690,16240,87,4930,500,11850,10,1,17132936,2782,-23.54,1.10,12,0.72,-690.00,14723.00,39300,20240619,-58.68,15970,20250310,1.69,30700,-47.10,20250102,15970,1.69,20250310,39300,-58.68,20240619,15970,1.69,20250310,4.52,N,091120,500,86 억,,349671,N,N,20,N,00,N +20250319,120724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16300,-170,5,-1.03,1822287010,112273,145.52,16690,16690,16080,21400,11530,16470,16230.79,2.04,0,2613,17063,16766,16613,16316,16163,16690,16240,87,4930,500,11850,10,1,17132936,2793,-23.62,1.11,12,0.66,-690.00,14723.00,39300,20240619,-58.52,15970,20250310,2.07,30700,-46.91,20250102,15970,2.07,20250310,39300,-58.52,20240619,15970,2.07,20250310,4.52,N,091120,500,86 억,,349671,N,N,20,N,00,N +20250319,110724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16390,-80,5,-0.49,1611057060,99368,128.79,16690,16690,16080,21400,11530,16470,16212.96,2.04,0,2324,17063,16766,16613,16316,16163,16690,16240,87,4930,500,11850,10,1,17132936,2808,-23.75,1.11,12,0.58,-690.00,14723.00,39300,20240619,-58.30,15970,20250310,2.63,30700,-46.61,20250102,15970,2.63,20250310,39300,-58.30,20240619,15970,2.63,20250310,4.52,N,091120,500,86 억,,349671,N,N,20,N,00,N +20250319,100725,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16220,-250,5,-1.52,874833985,53872,69.82,16690,16690,16120,21400,11530,16470,16238.99,2.04,0,3892,17063,16766,16613,16316,16163,16690,16240,87,4930,500,11850,10,1,17132936,2779,-23.51,1.10,12,0.31,-690.00,14723.00,39300,20240619,-58.73,15970,20250310,1.57,30700,-47.17,20250102,15970,1.57,20250310,39300,-58.73,20240619,15970,1.57,20250310,4.52,N,091120,500,86 억,,349671,N,N,20,N,00,N +20250319,090727,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16280,-190,5,-1.15,106921970,6526,8.46,16690,16690,16120,21400,11530,16470,16383.59,2.04,0,-2046,17063,16766,16613,16316,16163,16690,16240,87,4930,500,11850,10,1,17132936,2789,-23.59,1.11,12,0.04,-690.00,14723.00,39300,20240619,-58.58,15970,20250310,1.94,30700,-46.97,20250102,15970,1.94,20250310,39300,-58.58,20240619,15970,1.94,20250310,4.52,N,091120,500,86 억,,349671,N,N,20,N,00,N 20250318,160720,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16470,-310,5,-1.85,1271310075,76302,46.11,16700,16910,16460,21800,11750,16780,16661.66,2.06,0,-7102,17666,17222,16716,16272,15766,17445,16495,87,5020,500,12080,10,1,17132936,2822,-23.87,1.12,12,0.45,-690.00,14723.00,39300,20240619,-58.09,15970,20250310,3.13,30700,-46.35,20250102,15970,3.13,20250310,39300,-58.09,20240619,15970,3.13,20250310,4.48,N,091120,500,86 억,,352648,N,N,20,N,00,N 20250318,150724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16530,-250,5,-1.49,1185216085,71080,42.95,16700,16910,16470,21800,11750,16780,16674.40,2.06,0,-6742,17666,17222,16716,16272,15766,17445,16495,87,5020,500,12080,10,1,17132936,2832,-23.96,1.12,12,0.41,-690.00,14723.00,39300,20240619,-57.94,15970,20250310,3.51,30700,-46.16,20250102,15970,3.51,20250310,39300,-57.94,20240619,15970,3.51,20250310,4.48,N,091120,500,86 억,,352648,N,N,73,N,00,N 20250318,140722,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16630,-150,5,-0.89,896895205,53658,32.42,16700,16910,16590,21800,11750,16780,16715.03,2.06,0,-5861,17666,17222,16716,16272,15766,17445,16495,87,5020,500,12080,10,1,17132936,2849,-24.10,1.13,12,0.31,-690.00,14723.00,39300,20240619,-57.68,15970,20250310,4.13,30700,-45.83,20250102,15970,4.13,20250310,39300,-57.68,20240619,15970,4.13,20250310,4.48,N,091120,500,86 억,,352648,N,N,73,N,00,N diff --git a/091340/price/prices-20250301.csv b/091340/price/prices-20250301.csv index 7c197de0124e..a7b0f448d037 100644 --- a/091340/price/prices-20250301.csv +++ b/091340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,65,2,2.28,175521410,61105,77.98,2845,2920,2820,3695,1995,2845,2872.50,1.05,0,9553,2988,2916,2878,2806,2768,2952,2842,59,850,500,2040,5,1,11703721,341,3.84,0.35,12,0.52,758.00,8283.00,3475,20250228,-16.26,2020,20240805,44.06,3475,-16.26,20250228,2270,28.19,20250203,3475,-16.26,20250228,2020,44.06,20240805,0.23,N,091340,500,58 억,,122771,N,N,0,N,00,N +20250319,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,60,2,2.11,164498795,57313,73.14,2845,2920,2820,3695,1995,2845,2870.23,1.05,0,9316,2988,2916,2878,2806,2768,2952,2842,59,850,500,2040,5,1,11703721,340,3.83,0.35,12,0.49,758.00,8283.00,3475,20250228,-16.40,2020,20240805,43.81,3475,-16.40,20250228,2270,27.97,20250203,3475,-16.40,20250228,2020,43.81,20240805,0.23,N,091340,500,58 억,,122771,N,N,0,N,00,N +20250319,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,60,2,2.11,132633555,46340,59.14,2845,2905,2820,3695,1995,2845,2862.22,1.05,0,8812,2988,2916,2878,2806,2768,2952,2842,59,850,500,2040,5,1,11703721,340,3.83,0.35,12,0.40,758.00,8283.00,3475,20250228,-16.40,2020,20240805,43.81,3475,-16.40,20250228,2270,27.97,20250203,3475,-16.40,20250228,2020,43.81,20240805,0.23,N,091340,500,58 억,,122771,N,N,0,N,00,N +20250319,130724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,30,2,1.05,109556375,38354,48.94,2845,2900,2820,3695,1995,2845,2856.48,1.05,0,5739,2988,2916,2878,2806,2768,2952,2842,59,850,500,2040,5,1,11703721,336,3.79,0.35,12,0.33,758.00,8283.00,3475,20250228,-17.27,2020,20240805,42.33,3475,-17.27,20250228,2270,26.65,20250203,3475,-17.27,20250228,2020,42.33,20240805,0.23,N,091340,500,58 억,,122771,N,N,0,N,00,N +20250319,120724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,5,2,0.18,87652115,30736,39.22,2845,2890,2820,3695,1995,2845,2851.80,1.05,0,3771,2988,2916,2878,2806,2768,2952,2842,59,850,500,2040,5,1,11703721,334,3.76,0.34,12,0.26,758.00,8283.00,3475,20250228,-17.99,2020,20240805,41.09,3475,-17.99,20250228,2270,25.55,20250203,3475,-17.99,20250228,2020,41.09,20240805,0.23,N,091340,500,58 억,,122771,N,N,0,N,00,N +20250319,110724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-5,5,-0.18,61147860,21456,27.38,2845,2890,2820,3695,1995,2845,2849.94,1.05,0,2310,2988,2916,2878,2806,2768,2952,2842,59,850,500,2040,5,1,11703721,332,3.75,0.34,12,0.18,758.00,8283.00,3475,20250228,-18.27,2020,20240805,40.59,3475,-18.27,20250228,2270,25.11,20250203,3475,-18.27,20250228,2020,40.59,20240805,0.23,N,091340,500,58 억,,122771,N,N,0,N,00,N +20250319,100725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,15,2,0.53,26959200,9400,12.00,2845,2890,2845,3695,1995,2845,2868.25,1.05,0,1234,2988,2916,2878,2806,2768,2952,2842,59,850,500,2040,5,1,11703721,335,3.77,0.35,12,0.08,758.00,8283.00,3475,20250228,-17.70,2020,20240805,41.58,3475,-17.70,20250228,2270,25.99,20250203,3475,-17.70,20250228,2020,41.58,20240805,0.23,N,091340,500,58 억,,122771,N,N,0,N,00,N +20250319,090727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,25,2,0.88,6277395,2187,2.79,2845,2890,2845,3695,1995,2845,2871.54,1.05,0,451,2988,2916,2878,2806,2768,2952,2842,59,850,500,2040,5,1,11703721,336,3.79,0.35,12,0.02,758.00,8283.00,3475,20250228,-17.41,2020,20240805,42.08,3475,-17.41,20250228,2270,26.43,20250203,3475,-17.41,20250228,2020,42.08,20240805,0.23,N,091340,500,58 억,,122771,N,N,0,N,00,N 20250318,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-25,5,-0.87,222753583,77389,74.13,2840,2950,2840,3730,2010,2870,2878.36,1.04,0,484,2996,2932,2866,2802,2736,2900,2770,59,860,500,2060,5,1,11703721,333,3.75,0.34,12,0.66,758.00,8283.00,3475,20250228,-18.13,2020,20240805,40.84,3475,-18.13,20250228,2270,25.33,20250203,3475,-18.13,20250228,2020,40.84,20240805,0.24,N,091340,500,58 억,,121425,N,N,0,N,00,N 20250318,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-20,5,-0.70,201355403,69874,66.94,2840,2950,2840,3730,2010,2870,2881.69,1.04,0,-172,2996,2932,2866,2802,2736,2900,2770,59,860,500,2060,5,1,11703721,334,3.76,0.34,12,0.60,758.00,8283.00,3475,20250228,-17.99,2020,20240805,41.09,3475,-17.99,20250228,2270,25.55,20250203,3475,-17.99,20250228,2020,41.09,20240805,0.24,N,091340,500,58 억,,121425,N,N,0,N,00,N 20250318,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-25,5,-0.87,179793337,62325,59.70,2840,2950,2840,3730,2010,2870,2884.77,1.04,0,-734,2996,2932,2866,2802,2736,2900,2770,59,860,500,2060,5,1,11703721,333,3.75,0.34,12,0.53,758.00,8283.00,3475,20250228,-18.13,2020,20240805,40.84,3475,-18.13,20250228,2270,25.33,20250203,3475,-18.13,20250228,2020,40.84,20240805,0.24,N,091340,500,58 억,,121425,N,N,0,N,00,N diff --git a/091440/price/prices-20250301.csv b/091440/price/prices-20250301.csv index 08fcf48835ee..cfc0587f96f8 100644 --- a/091440/price/prices-20250301.csv +++ b/091440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,75,2,1.82,547567845,131652,33.63,4040,4245,4040,5340,2880,4110,4159.21,1.08,0,16026,4796,4452,4206,3862,3616,4330,3740,123,1230,500,2870,5,1,24506664,1026,-7.79,2.66,12,0.54,-537.00,1576.00,16350,20240320,-74.40,2575,20250220,62.52,7620,-45.08,20250103,2575,62.52,20250220,16350,-74.40,20240320,2575,62.52,20250220,0.05,N,091440,500,122 억,,265076,N,N,0,N,00,N +20250319,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,40,2,0.97,510696120,122784,31.36,4040,4245,4040,5340,2880,4110,4159.31,1.08,0,14125,4796,4452,4206,3862,3616,4330,3740,123,1230,500,2870,5,1,24506664,1017,-7.73,2.63,12,0.50,-537.00,1576.00,16350,20240320,-74.62,2575,20250220,61.17,7620,-45.54,20250103,2575,61.17,20250220,16350,-74.62,20240320,2575,61.17,20250220,0.05,N,091440,500,122 억,,265076,N,N,0,N,00,N +20250319,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,40,2,0.97,472720420,113665,29.03,4040,4245,4040,5340,2880,4110,4158.89,1.08,0,14308,4796,4452,4206,3862,3616,4330,3740,123,1230,500,2870,5,1,24506664,1017,-7.73,2.63,12,0.46,-537.00,1576.00,16350,20240320,-74.62,2575,20250220,61.17,7620,-45.54,20250103,2575,61.17,20250220,16350,-74.62,20240320,2575,61.17,20250220,0.05,N,091440,500,122 억,,265076,N,N,0,N,00,N +20250319,130725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4155,45,2,1.09,434530895,104457,26.68,4040,4245,4040,5340,2880,4110,4159.90,1.08,0,18066,4796,4452,4206,3862,3616,4330,3740,123,1230,500,2870,5,1,24506664,1018,-7.74,2.64,12,0.43,-537.00,1576.00,16350,20240320,-74.59,2575,20250220,61.36,7620,-45.47,20250103,2575,61.36,20250220,16350,-74.59,20240320,2575,61.36,20250220,0.05,N,091440,500,122 억,,265076,N,N,0,N,00,N +20250319,120725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,35,2,0.85,404618195,97249,24.84,4040,4245,4040,5340,2880,4110,4160.64,1.08,0,18432,4796,4452,4206,3862,3616,4330,3740,123,1230,500,2870,5,1,24506664,1016,-7.72,2.63,12,0.40,-537.00,1576.00,16350,20240320,-74.65,2575,20250220,60.97,7620,-45.60,20250103,2575,60.97,20250220,16350,-74.65,20240320,2575,60.97,20250220,0.05,N,091440,500,122 억,,265076,N,N,0,N,00,N +20250319,110725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4140,30,2,0.73,389863120,93687,23.93,4040,4245,4040,5340,2880,4110,4161.34,1.08,0,18748,4796,4452,4206,3862,3616,4330,3740,123,1230,500,2870,5,1,24506664,1015,-7.71,2.63,12,0.38,-537.00,1576.00,16350,20240320,-74.68,2575,20250220,60.78,7620,-45.67,20250103,2575,60.78,20250220,16350,-74.68,20240320,2575,60.78,20250220,0.05,N,091440,500,122 억,,265076,N,N,0,N,00,N +20250319,100725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,110,2,2.68,289124480,69544,17.76,4040,4245,4040,5340,2880,4110,4157.43,1.08,0,8850,4796,4452,4206,3862,3616,4330,3740,123,1230,500,2870,5,1,24506664,1034,-7.86,2.68,12,0.28,-537.00,1576.00,16350,20240320,-74.19,2575,20250220,63.88,7620,-44.62,20250103,2575,63.88,20250220,16350,-74.19,20240320,2575,63.88,20250220,0.05,N,091440,500,122 억,,265076,N,N,0,N,00,N +20250319,090728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,-10,5,-0.24,24320125,5988,1.53,4040,4175,4040,5340,2880,4110,4061.48,1.08,0,623,4796,4452,4206,3862,3616,4330,3740,123,1230,500,2870,5,1,24506664,1005,-7.64,2.60,12,0.02,-537.00,1576.00,16350,20240320,-74.92,2575,20250220,59.22,7620,-46.19,20250103,2575,59.22,20250220,16350,-74.92,20240320,2575,59.22,20250220,0.05,N,091440,500,122 억,,265076,N,N,0,N,00,N 20250318,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4110,-280,5,-6.38,1632872500,389683,155.36,4550,4550,3960,5700,3075,4390,4190.33,1.15,0,-19020,4673,4531,4448,4306,4223,4490,4265,121,1310,500,3070,5,1,24246250,997,-7.65,2.61,12,1.61,-537.00,1576.00,16350,20240320,-74.86,2575,20250220,59.61,7620,-46.06,20250103,2575,59.61,20250220,16350,-74.86,20240320,2575,59.61,20250220,0.05,N,091440,500,121 억,,278244,N,N,0,N,00,N 20250318,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,-240,5,-5.47,1556975075,371332,148.04,4550,4550,3960,5700,3075,4390,4192.95,1.15,0,-9555,4673,4531,4448,4306,4223,4490,4265,121,1310,500,3070,5,1,24246250,1006,-7.73,2.63,12,1.53,-537.00,1576.00,16350,20240320,-74.62,2575,20250220,61.17,7620,-45.54,20250103,2575,61.17,20250220,16350,-74.62,20240320,2575,61.17,20250220,0.05,N,091440,500,121 억,,278244,N,N,0,N,00,N 20250318,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4125,-265,5,-6.04,1023761560,240660,95.95,4550,4550,4115,5700,3075,4390,4253.97,1.15,0,-10583,4673,4531,4448,4306,4223,4490,4265,121,1310,500,3070,5,1,24246250,1000,-7.68,2.62,12,0.99,-537.00,1576.00,16350,20240320,-74.77,2575,20250220,60.19,7620,-45.87,20250103,2575,60.19,20250220,16350,-74.77,20240320,2575,60.19,20250220,0.05,N,091440,500,121 억,,278244,N,N,0,N,00,N diff --git a/091580/price/prices-20250301.csv b/091580/price/prices-20250301.csv index 30281466236a..5c570151fc7e 100644 --- a/091580/price/prices-20250301.csv +++ b/091580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,50,2,0.62,408359510,50348,137.60,8040,8200,8020,10470,5650,8060,8110.74,2.86,0,8894,8200,8130,8040,7970,7880,8165,8005,69,2410,500,5800,10,1,13328219,1081,4.22,0.74,12,0.38,1924.00,10944.00,20700,20240320,-60.82,6510,20241209,24.58,9900,-18.08,20250225,6590,23.07,20250203,20700,-60.82,20240320,6510,24.58,20241209,3.68,N,091580,500,69 억,,381820,N,N,0,N,00,N +20250319,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,60,2,0.74,402174210,49585,135.52,8040,8200,8020,10470,5650,8060,8110.80,2.86,0,8789,8200,8130,8040,7970,7880,8165,8005,69,2410,500,5800,10,1,13328219,1082,4.22,0.74,12,0.37,1924.00,10944.00,20700,20240320,-60.77,6510,20241209,24.73,9900,-17.98,20250225,6590,23.22,20250203,20700,-60.77,20240320,6510,24.73,20241209,3.68,N,091580,500,69 억,,381820,N,N,0,N,00,N +20250319,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,110,2,1.36,362909090,44758,122.32,8040,8200,8020,10470,5650,8060,8108.25,2.86,0,8901,8200,8130,8040,7970,7880,8165,8005,69,2410,500,5800,10,1,13328219,1089,4.25,0.75,12,0.34,1924.00,10944.00,20700,20240320,-60.53,6510,20241209,25.50,9900,-17.47,20250225,6590,23.98,20250203,20700,-60.53,20240320,6510,25.50,20241209,3.68,N,091580,500,69 억,,381820,N,N,0,N,00,N +20250319,130725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,90,2,1.12,319818740,39474,107.88,8040,8200,8020,10470,5650,8060,8102.01,2.86,0,7140,8200,8130,8040,7970,7880,8165,8005,69,2410,500,5800,10,1,13328219,1086,4.24,0.74,12,0.30,1924.00,10944.00,20700,20240320,-60.63,6510,20241209,25.19,9900,-17.68,20250225,6590,23.67,20250203,20700,-60.63,20240320,6510,25.19,20241209,3.68,N,091580,500,69 억,,381820,N,N,0,N,00,N +20250319,120725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,40,2,0.50,307882020,38005,103.87,8040,8200,8020,10470,5650,8060,8101.09,2.86,0,6773,8200,8130,8040,7970,7880,8165,8005,69,2410,500,5800,10,1,13328219,1080,4.21,0.74,12,0.29,1924.00,10944.00,20700,20240320,-60.87,6510,20241209,24.42,9900,-18.18,20250225,6590,22.91,20250203,20700,-60.87,20240320,6510,24.42,20241209,3.68,N,091580,500,69 억,,381820,N,N,0,N,00,N +20250319,110725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,20,2,0.25,278116300,34321,93.80,8040,8200,8020,10470,5650,8060,8103.39,2.86,0,4547,8200,8130,8040,7970,7880,8165,8005,69,2410,500,5800,10,1,13328219,1077,4.20,0.74,12,0.26,1924.00,10944.00,20700,20240320,-60.97,6510,20241209,24.12,9900,-18.38,20250225,6590,22.61,20250203,20700,-60.97,20240320,6510,24.12,20241209,3.68,N,091580,500,69 억,,381820,N,N,0,N,00,N +20250319,100725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,70,2,0.87,201609030,24879,67.99,8040,8200,8020,10470,5650,8060,8103.58,2.86,0,8399,8200,8130,8040,7970,7880,8165,8005,69,2410,500,5800,10,1,13328219,1084,4.23,0.74,12,0.19,1924.00,10944.00,20700,20240320,-60.72,6510,20241209,24.88,9900,-17.88,20250225,6590,23.37,20250203,20700,-60.72,20240320,6510,24.88,20241209,3.68,N,091580,500,69 억,,381820,N,N,0,N,00,N +20250319,090728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,60,2,0.74,8334780,1028,2.81,8040,8130,8040,10470,5650,8060,8107.76,2.86,0,648,8200,8130,8040,7970,7880,8165,8005,69,2410,500,5800,10,1,13328219,1082,4.22,0.74,12,0.01,1924.00,10944.00,20700,20240320,-60.77,6510,20241209,24.73,9900,-17.98,20250225,6590,23.22,20250203,20700,-60.77,20240320,6510,24.73,20241209,3.68,N,091580,500,69 억,,381820,N,N,0,N,00,N 20250318,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,110,2,1.38,291227680,36153,96.17,7950,8110,7950,10330,5570,7950,8055.42,2.83,0,4336,8270,8110,7980,7820,7690,8045,7755,69,2380,500,5720,10,1,13328219,1074,4.19,0.74,12,0.27,1924.00,10944.00,20700,20240320,-61.06,6510,20241209,23.81,9900,-18.59,20250225,6590,22.31,20250203,20700,-61.06,20240320,6510,23.81,20241209,3.77,N,091580,500,69 억,,377602,N,N,0,N,00,N 20250318,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,130,2,1.64,281306350,34923,92.90,7950,8110,7950,10330,5570,7950,8055.05,2.83,0,4376,8270,8110,7980,7820,7690,8045,7755,69,2380,500,5720,10,1,13328219,1077,4.20,0.74,12,0.26,1924.00,10944.00,20700,20240320,-60.97,6510,20241209,24.12,9900,-18.38,20250225,6590,22.61,20250203,20700,-60.97,20240320,6510,24.12,20241209,3.77,N,091580,500,69 억,,377602,N,N,0,N,00,N 20250318,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,100,2,1.26,213606120,26540,70.60,7950,8110,7950,10330,5570,7950,8048.46,2.83,0,3806,8270,8110,7980,7820,7690,8045,7755,69,2380,500,5720,10,1,13328219,1073,4.18,0.74,12,0.20,1924.00,10944.00,20700,20240320,-61.11,6510,20241209,23.66,9900,-18.69,20250225,6590,22.15,20250203,20700,-61.11,20240320,6510,23.66,20241209,3.77,N,091580,500,69 억,,377602,N,N,0,N,00,N diff --git a/091590/price/prices-20250301.csv b/091590/price/prices-20250301.csv index 2d903d34ffab..0b9f47079ef7 100644 --- a/091590/price/prices-20250301.csv +++ b/091590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160724,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,-5,5,-0.13,32806495,8456,360.75,3815,3905,3810,5010,2700,3855,3879.92,1.10,0,-552,3921,3887,3846,3812,3771,3867,3792,59,1155,500,2770,5,1,11740000,452,-3.83,0.29,12,0.07,-1005.00,13091.00,5740,20240307,-32.93,3640,20240806,5.77,4125,-6.67,20250107,3700,4.05,20250317,5440,-29.23,20240322,3640,5.77,20240806,0.55,N,091590,500,58 억,,128556,N,N,0,N,00,N +20250319,150725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,-10,5,-0.26,31667220,8160,348.12,3815,3905,3810,5010,2700,3855,3880.79,1.10,0,-395,3921,3887,3846,3812,3771,3867,3792,59,1155,500,2770,5,1,11740000,451,-3.83,0.29,12,0.07,-1005.00,13091.00,5740,20240307,-33.01,3640,20240806,5.63,4125,-6.79,20250107,3700,3.92,20250317,5440,-29.32,20240322,3640,5.63,20240806,0.55,N,091590,500,58 억,,128556,N,N,0,N,00,N +20250319,140727,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,-5,5,-0.13,30555665,7869,335.71,3815,3905,3815,5010,2700,3855,3883.04,1.10,0,-463,3921,3887,3846,3812,3771,3867,3792,59,1155,500,2770,5,1,11740000,452,-3.83,0.29,12,0.07,-1005.00,13091.00,5740,20240307,-32.93,3640,20240806,5.77,4125,-6.67,20250107,3700,4.05,20250317,5440,-29.23,20240322,3640,5.77,20240806,0.55,N,091590,500,58 억,,128556,N,N,0,N,00,N +20250319,130725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,-5,5,-0.13,30517205,7859,335.28,3815,3905,3815,5010,2700,3855,3883.09,1.10,0,-463,3921,3887,3846,3812,3771,3867,3792,59,1155,500,2770,5,1,11740000,452,-3.83,0.29,12,0.07,-1005.00,13091.00,5740,20240307,-32.93,3640,20240806,5.77,4125,-6.67,20250107,3700,4.05,20250317,5440,-29.23,20240322,3640,5.77,20240806,0.55,N,091590,500,58 억,,128556,N,N,0,N,00,N +20250319,120725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,-10,5,-0.26,28078625,7224,308.19,3815,3905,3815,5010,2700,3855,3886.85,1.10,0,-463,3921,3887,3846,3812,3771,3867,3792,59,1155,500,2770,5,1,11740000,451,-3.83,0.29,12,0.06,-1005.00,13091.00,5740,20240307,-33.01,3640,20240806,5.63,4125,-6.79,20250107,3700,3.92,20250317,5440,-29.32,20240322,3640,5.63,20240806,0.55,N,091590,500,58 억,,128556,N,N,0,N,00,N +20250319,110725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3885,30,2,0.78,26087930,6707,286.13,3815,3905,3815,5010,2700,3855,3889.66,1.10,0,-531,3921,3887,3846,3812,3771,3867,3792,59,1155,500,2770,5,1,11740000,456,-3.87,0.30,12,0.06,-1005.00,13091.00,5740,20240307,-32.32,3640,20240806,6.73,4125,-5.82,20250107,3700,5.00,20250317,5440,-28.58,20240322,3640,6.73,20240806,0.55,N,091590,500,58 억,,128556,N,N,0,N,00,N +20250319,100726,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3885,30,2,0.78,24046920,6181,263.69,3815,3905,3815,5010,2700,3855,3890.46,1.10,0,-46,3921,3887,3846,3812,3771,3867,3792,59,1155,500,2770,5,1,11740000,456,-3.87,0.30,12,0.05,-1005.00,13091.00,5740,20240307,-32.32,3640,20240806,6.73,4125,-5.82,20250107,3700,5.00,20250317,5440,-28.58,20240322,3640,6.73,20240806,0.55,N,091590,500,58 억,,128556,N,N,0,N,00,N +20250319,090728,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,20,2,0.52,980780,253,10.79,3815,3890,3815,5010,2700,3855,3876.60,1.10,0,-3,3921,3887,3846,3812,3771,3867,3792,59,1155,500,2770,5,1,11740000,455,-3.86,0.30,12,0.00,-1005.00,13091.00,5740,20240307,-32.49,3640,20240806,6.46,4125,-6.06,20250107,3700,4.73,20250317,5440,-28.77,20240322,3640,6.46,20240806,0.55,N,091590,500,58 억,,128556,N,N,0,N,00,N 20250318,160722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,25,2,0.65,8976460,2337,22.51,3865,3880,3805,4975,2685,3830,3841.01,1.08,0,-137,4050,3940,3820,3710,3590,3880,3650,59,1145,500,2750,5,1,11740000,453,-3.84,0.29,12,0.02,-1005.00,13091.00,5800,20240306,-33.53,3640,20240806,5.91,4125,-6.55,20250107,3700,4.19,20250317,5590,-31.04,20240318,3640,5.91,20240806,0.57,N,091590,500,58 억,,127351,N,N,0,N,00,N 20250318,150725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,10,2,0.26,6164490,1606,15.47,3865,3880,3810,4975,2685,3830,3838.41,1.08,0,-35,4050,3940,3820,3710,3590,3880,3650,59,1145,500,2750,5,1,11740000,451,-3.82,0.29,12,0.01,-1005.00,13091.00,5800,20240306,-33.79,3640,20240806,5.49,4125,-6.91,20250107,3700,3.78,20250317,5590,-31.31,20240318,3640,5.49,20240806,0.57,N,091590,500,58 억,,127351,N,N,0,N,00,N 20250318,140723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,10,2,0.26,5651560,1472,14.18,3865,3880,3810,4975,2685,3830,3839.38,1.08,0,-21,4050,3940,3820,3710,3590,3880,3650,59,1145,500,2750,5,1,11740000,451,-3.82,0.29,12,0.01,-1005.00,13091.00,5800,20240306,-33.79,3640,20240806,5.49,4125,-6.91,20250107,3700,3.78,20250317,5590,-31.31,20240318,3640,5.49,20240806,0.57,N,091590,500,58 억,,127351,N,N,0,N,00,N diff --git a/091700/price/prices-20250301.csv b/091700/price/prices-20250301.csv index 94a59e3e4f9d..b7e623b9e7f8 100644 --- a/091700/price/prices-20250301.csv +++ b/091700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160724,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7050,30,2,0.43,985170210,140273,171.92,7000,7050,6980,9120,4920,7020,7023.05,16.28,0,22842,7073,7046,7013,6986,6953,7060,7000,295,2100,500,5330,10,1,57000000,4019,7.76,0.72,12,0.25,908.00,9780.00,8590,20240508,-17.93,6670,20241209,5.70,7580,-6.99,20250210,6760,4.29,20250102,8590,-17.93,20240508,6670,5.70,20241209,1.85,N,091700,500,294 억,,9281782,N,N,85,N,00,N +20250319,150725,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7040,20,2,0.28,851347060,121275,148.64,7000,7050,6980,9120,4920,7020,7019.97,16.28,0,17193,7073,7046,7013,6986,6953,7060,7000,295,2100,500,5330,10,1,57000000,4013,7.75,0.72,12,0.21,908.00,9780.00,8590,20240508,-18.04,6670,20241209,5.55,7580,-7.12,20250210,6760,4.14,20250102,8590,-18.04,20240508,6670,5.55,20241209,1.85,N,091700,500,294 억,,9281782,N,N,306,N,00,N +20250319,140727,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7020,0,3,0.00,640252265,91254,111.84,7000,7050,6980,9120,4920,7020,7016.16,16.28,0,9115,7073,7046,7013,6986,6953,7060,7000,295,2100,500,5330,10,1,57000000,4001,7.73,0.72,12,0.16,908.00,9780.00,8590,20240508,-18.28,6670,20241209,5.25,7580,-7.39,20250210,6760,3.85,20250102,8590,-18.28,20240508,6670,5.25,20241209,1.85,N,091700,500,294 억,,9281782,N,N,306,N,00,N +20250319,130726,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7020,0,3,0.00,605055295,86241,105.70,7000,7050,6980,9120,4920,7020,7015.87,16.28,0,8054,7073,7046,7013,6986,6953,7060,7000,295,2100,500,5330,10,1,57000000,4001,7.73,0.72,12,0.15,908.00,9780.00,8590,20240508,-18.28,6670,20241209,5.25,7580,-7.39,20250210,6760,3.85,20250102,8590,-18.28,20240508,6670,5.25,20241209,1.85,N,091700,500,294 억,,9281782,N,N,306,N,00,N +20250319,120726,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7020,0,3,0.00,523255735,74605,91.44,7000,7050,6980,9120,4920,7020,7013.68,16.28,0,3980,7073,7046,7013,6986,6953,7060,7000,295,2100,500,5330,10,1,57000000,4001,7.73,0.72,12,0.13,908.00,9780.00,8590,20240508,-18.28,6670,20241209,5.25,7580,-7.39,20250210,6760,3.85,20250102,8590,-18.28,20240508,6670,5.25,20241209,1.85,N,091700,500,294 억,,9281782,N,N,306,N,00,N +20250319,110725,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7020,0,3,0.00,400896730,57178,70.08,7000,7050,6980,9120,4920,7020,7011.38,16.28,0,-3959,7073,7046,7013,6986,6953,7060,7000,295,2100,500,5330,10,1,57000000,4001,7.73,0.72,12,0.10,908.00,9780.00,8590,20240508,-18.28,6670,20241209,5.25,7580,-7.39,20250210,6760,3.85,20250102,8590,-18.28,20240508,6670,5.25,20241209,1.85,N,091700,500,294 억,,9281782,N,N,306,N,00,N +20250319,100726,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7020,0,3,0.00,215390490,30705,37.63,7000,7050,6980,9120,4920,7020,7014.83,16.28,0,-5815,7073,7046,7013,6986,6953,7060,7000,295,2100,500,5330,10,1,57000000,4001,7.73,0.72,12,0.05,908.00,9780.00,8590,20240508,-18.28,6670,20241209,5.25,7580,-7.39,20250210,6760,3.85,20250102,8590,-18.28,20240508,6670,5.25,20241209,1.85,N,091700,500,294 억,,9281782,N,N,306,N,00,N +20250319,090729,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7030,10,2,0.14,35592610,5082,6.23,7000,7030,6980,9120,4920,7020,7003.66,16.28,0,1083,7073,7046,7013,6986,6953,7060,7000,295,2100,500,5330,10,1,57000000,4007,7.74,0.72,12,0.01,908.00,9780.00,8590,20240508,-18.16,6670,20241209,5.40,7580,-7.26,20250210,6760,3.99,20250102,8590,-18.16,20240508,6670,5.40,20241209,1.85,N,091700,500,294 억,,9281782,N,N,306,N,00,N 20250318,160722,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7020,20,2,0.29,570041670,81411,60.96,6980,7040,6980,9100,4900,7000,7002.01,16.27,0,10295,7086,7042,6986,6942,6886,7065,6965,295,2100,500,5320,10,1,57000000,4001,7.73,0.72,12,0.14,908.00,9780.00,8590,20240508,-18.28,6670,20241209,5.25,7580,-7.39,20250210,6760,3.85,20250102,8590,-18.28,20240508,6670,5.25,20241209,1.83,N,091700,500,294 억,,9271136,N,N,306,N,00,N 20250318,150726,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7020,20,2,0.29,491114750,70157,52.54,6980,7040,6980,9100,4900,7000,7000.22,16.27,0,6872,7086,7042,6986,6942,6886,7065,6965,295,2100,500,5320,10,1,57000000,4001,7.73,0.72,12,0.12,908.00,9780.00,8590,20240508,-18.28,6670,20241209,5.25,7580,-7.39,20250210,6760,3.85,20250102,8590,-18.28,20240508,6670,5.25,20241209,1.83,N,091700,500,294 억,,9271136,N,N,253,N,00,N 20250318,140724,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7010,10,2,0.14,442948755,63282,47.39,6980,7040,6980,9100,4900,7000,6999.60,16.27,0,5204,7086,7042,6986,6942,6886,7065,6965,295,2100,500,5320,10,1,57000000,3996,7.72,0.72,12,0.11,908.00,9780.00,8590,20240508,-18.39,6670,20241209,5.10,7580,-7.52,20250210,6760,3.70,20250102,8590,-18.39,20240508,6670,5.10,20241209,1.83,N,091700,500,294 억,,9271136,N,N,253,N,00,N diff --git a/091810/price/prices-20250301.csv b/091810/price/prices-20250301.csv index bc7507ca95ae..a3d8c02dc302 100644 --- a/091810/price/prices-20250301.csv +++ b/091810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160725,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,-15,5,-0.64,1774932644,759698,52.44,2350,2355,2320,3055,1645,2350,2336.37,4.03,30791,43103,2433,2391,2348,2306,2263,2370,2285,1077,705,500,1730,5,1,215378976,5029,4.93,3.10,12,0.35,474.00,753.00,4500,20250131,-48.11,2305,20240805,1.30,4500,-48.11,20250131,2305,1.30,20250318,4500,-48.11,20250131,2305,1.30,20240805,2.16,N,091810,500,1076 억,,4344393,N,N,18378,N,00,N +20250319,150726,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,-15,5,-0.64,1538652624,658445,45.45,2350,2355,2320,3055,1645,2350,2336.80,4.04,39290,33410,2433,2391,2348,2306,2263,2370,2285,1077,705,500,1730,5,1,215378976,5029,4.93,3.10,12,0.31,474.00,753.00,4500,20250131,-48.11,2305,20240805,1.30,4500,-48.11,20250131,2305,1.30,20250318,4500,-48.11,20250131,2305,1.30,20240805,2.16,N,091810,500,1076 억,,4352892,N,N,1127,N,00,N +20250319,140728,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,-15,5,-0.64,1258642437,538348,37.16,2350,2355,2320,3055,1645,2350,2337.97,4.03,20777,13642,2433,2391,2348,2306,2263,2370,2285,1077,705,500,1730,5,1,215378976,5029,4.93,3.10,12,0.25,474.00,753.00,4500,20250131,-48.11,2305,20240805,1.30,4500,-48.11,20250131,2305,1.30,20250318,4500,-48.11,20250131,2305,1.30,20240805,2.16,N,091810,500,1076 억,,4334379,N,N,1127,N,00,N +20250319,130726,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,-15,5,-0.64,1095574010,468395,32.33,2350,2355,2320,3055,1645,2350,2339.00,4.02,15030,10201,2433,2391,2348,2306,2263,2370,2285,1077,705,500,1730,5,1,215378976,5029,4.93,3.10,12,0.22,474.00,753.00,4500,20250131,-48.11,2305,20240805,1.30,4500,-48.11,20250131,2305,1.30,20250318,4500,-48.11,20250131,2305,1.30,20240805,2.16,N,091810,500,1076 억,,4328632,N,N,1127,N,00,N +20250319,120726,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-20,5,-0.85,999758023,427347,29.50,2350,2355,2320,3055,1645,2350,2339.45,4.02,9831,5999,2433,2391,2348,2306,2263,2370,2285,1077,705,500,1730,5,1,215378976,5018,4.92,3.09,12,0.20,474.00,753.00,4500,20250131,-48.22,2305,20240805,1.08,4500,-48.22,20250131,2305,1.08,20250318,4500,-48.22,20250131,2305,1.08,20240805,2.16,N,091810,500,1076 억,,4323433,N,N,1127,N,00,N +20250319,110726,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2330,-20,5,-0.85,871060708,372179,25.69,2350,2355,2320,3055,1645,2350,2340.43,4.02,15728,13455,2433,2391,2348,2306,2263,2370,2285,1077,705,500,1730,5,1,215378976,5018,4.92,3.09,12,0.17,474.00,753.00,4500,20250131,-48.22,2305,20240805,1.08,4500,-48.22,20250131,2305,1.08,20250318,4500,-48.22,20250131,2305,1.08,20240805,2.16,N,091810,500,1076 억,,4329330,N,N,1127,N,00,N +20250319,100726,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,-15,5,-0.64,626415941,267463,18.46,2350,2355,2320,3055,1645,2350,2342.07,4.03,26696,23918,2433,2391,2348,2306,2263,2370,2285,1077,705,500,1730,5,1,215378976,5029,4.93,3.10,12,0.12,474.00,753.00,4500,20250131,-48.11,2305,20240805,1.30,4500,-48.11,20250131,2305,1.30,20250318,4500,-48.11,20250131,2305,1.30,20240805,2.16,N,091810,500,1076 억,,4340298,N,N,1127,N,00,N +20250319,090729,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,-15,5,-0.64,71828535,30623,2.11,2350,2355,2335,3055,1645,2350,2345.57,4.00,-8262,-8262,2433,2391,2348,2306,2263,2370,2285,1077,705,500,1730,5,1,215378976,5029,4.93,3.10,12,0.01,474.00,753.00,4500,20250131,-48.11,2305,20240805,1.30,4500,-48.11,20250131,2305,1.30,20250318,4500,-48.11,20250131,2305,1.30,20240805,2.16,N,091810,500,1076 억,,4305340,N,N,1127,N,00,N 20250318,160722,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2350,-30,5,-1.26,3319918020,1418922,203.74,2380,2390,2305,3090,1670,2380,2339.73,4.01,186645,186238,2406,2392,2386,2372,2366,2390,2370,1077,710,500,1760,5,1,215378976,5061,4.96,3.12,12,0.66,474.00,753.00,4500,20250131,-47.78,2305,20250318,1.95,4500,-47.78,20250131,2305,1.95,20250318,4500,-47.78,20250131,2305,1.95,20250318,2.11,N,091810,500,1076 억,,4313602,N,N,1127,N,00,N 20250318,150726,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2340,-40,5,-1.68,3107068036,1328176,190.71,2380,2390,2305,3090,1670,2380,2339.35,3.97,146752,139406,2406,2392,2386,2372,2366,2390,2370,1077,710,500,1760,5,1,215378976,5040,4.94,3.11,12,0.62,474.00,753.00,4500,20250131,-48.00,2305,20250318,1.52,4500,-48.00,20250131,2305,1.52,20250318,4500,-48.00,20250131,2305,1.52,20250318,2.11,N,091810,500,1076 억,,4273709,N,N,3624,N,00,N 20250318,140724,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2340,-40,5,-1.68,2779094409,1187961,170.57,2380,2390,2305,3090,1670,2380,2339.38,3.93,108940,102358,2406,2392,2386,2372,2366,2390,2370,1077,710,500,1760,5,1,215378976,5040,4.94,3.11,12,0.55,474.00,753.00,4500,20250131,-48.00,2305,20250318,1.52,4500,-48.00,20250131,2305,1.52,20250318,4500,-48.00,20250131,2305,1.52,20250318,2.11,N,091810,500,1076 억,,4235897,N,N,3624,N,00,N diff --git a/091970/price/prices-20250301.csv b/091970/price/prices-20250301.csv index f5ba0a778496..cdae9a15ab5d 100644 --- a/091970/price/prices-20250301.csv +++ b/091970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,563,26,2,4.84,2713733581,4159753,7861.05,537,695,524,698,376,537,652.43,0.36,0,13441,552,544,530,522,508,548,526,187,161,500,340,1,1,37417493,211,-3.29,0.54,12,11.12,-171.00,1042.00,849,20240318,-33.69,420,20240805,34.05,715,-21.26,20250106,502,12.15,20250317,788,-28.55,20240325,420,34.05,20240805,0.00,N,091970,500,187 억,,133777,N,N,0,N,00,N +20250319,150726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,595,58,2,10.80,2636331781,4025254,7606.88,537,695,524,698,376,537,654.95,0.36,0,9656,552,544,530,522,508,548,526,187,161,500,340,1,1,37417493,223,-3.48,0.57,12,10.76,-171.00,1042.00,849,20240318,-29.92,420,20240805,41.67,715,-16.78,20250106,502,18.53,20250317,788,-24.49,20240325,420,41.67,20240805,0.00,N,091970,500,187 억,,133777,N,N,0,N,00,N +20250319,140728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,675,138,2,25.70,2033709103,3094604,5848.14,537,695,524,698,376,537,657.18,0.36,0,-4588,552,544,530,522,508,548,526,187,161,500,340,1,1,37417493,253,-3.95,0.65,12,8.27,-171.00,1042.00,849,20240318,-20.49,420,20240805,60.71,715,-5.59,20250106,502,34.46,20250317,788,-14.34,20240325,420,60.71,20240805,0.00,N,091970,500,187 억,,133777,N,N,0,N,00,N +20250319,130726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,670,133,2,24.77,1337956367,2053586,3880.84,537,695,524,698,376,537,651.52,0.36,0,-5523,552,544,530,522,508,548,526,187,161,500,340,1,1,37417493,251,-3.92,0.64,12,5.49,-171.00,1042.00,849,20240318,-21.08,420,20240805,59.52,715,-6.29,20250106,502,33.47,20250317,788,-14.97,20240325,420,59.52,20240805,0.00,N,091970,500,187 억,,133777,N,N,0,N,00,N +20250319,120726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,675,138,2,25.70,334072312,515971,975.08,537,695,524,698,376,537,647.46,0.36,0,-1108,552,544,530,522,508,548,526,187,161,500,340,1,1,37417493,253,-3.95,0.65,12,1.38,-171.00,1042.00,849,20240318,-20.49,420,20240805,60.71,715,-5.59,20250106,502,34.46,20250317,788,-14.34,20240325,420,60.71,20240805,0.00,N,091970,500,187 억,,133777,N,N,0,N,00,N +20250319,110726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,542,5,2,0.93,11265365,21062,39.80,537,544,524,698,376,537,534.87,0.36,0,-1369,552,544,530,522,508,548,526,187,161,500,340,1,1,37417493,203,-3.17,0.52,12,0.06,-171.00,1042.00,849,20240318,-36.16,420,20240805,29.05,715,-24.20,20250106,502,7.97,20250317,788,-31.22,20240325,420,29.05,20240805,0.00,N,091970,500,187 억,,133777,N,N,0,N,00,N +20250319,100726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,541,4,2,0.74,10016947,18756,35.44,537,544,524,698,376,537,534.07,0.36,0,-1516,552,544,530,522,508,548,526,187,161,500,340,1,1,37417493,202,-3.16,0.52,12,0.05,-171.00,1042.00,849,20240318,-36.28,420,20240805,28.81,715,-24.34,20250106,502,7.77,20250317,788,-31.35,20240325,420,28.81,20240805,0.00,N,091970,500,187 억,,133777,N,N,0,N,00,N +20250319,090729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,535,-2,5,-0.37,1660547,3105,5.87,537,537,528,698,376,537,534.80,0.36,0,-593,552,544,530,522,508,548,526,187,161,500,340,1,1,37417493,200,-3.13,0.51,12,0.01,-171.00,1042.00,849,20240318,-36.98,420,20240805,27.38,715,-25.17,20250106,502,6.57,20250317,788,-32.11,20240325,420,27.38,20240805,0.00,N,091970,500,187 억,,133777,N,N,0,N,00,N 20250318,160722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,537,17,2,3.27,27685497,52912,91.75,524,538,516,676,364,520,523.24,0.36,0,-1410,568,544,523,499,478,533,488,187,156,500,330,1,1,37417493,201,-3.14,0.52,12,0.14,-171.00,1042.00,849,20240318,-36.75,420,20240805,27.86,715,-24.90,20250106,502,6.97,20250317,849,-36.75,20240318,420,27.86,20240805,0.00,N,091970,500,187 억,,134636,N,N,0,N,00,N 20250318,150726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,1,2,0.19,19702306,37874,65.67,524,530,516,676,364,520,520.21,0.36,0,-817,568,544,523,499,478,533,488,187,156,500,330,1,1,37417493,195,-3.05,0.50,12,0.10,-171.00,1042.00,849,20240318,-38.63,420,20240805,24.05,715,-27.13,20250106,502,3.78,20250317,849,-38.63,20240318,420,24.05,20240805,0.00,N,091970,500,187 억,,134636,N,N,0,N,00,N 20250318,140724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,0,3,0.00,16848928,32388,56.16,524,530,516,676,364,520,520.22,0.36,0,-305,568,544,523,499,478,533,488,187,156,500,330,1,1,37417493,195,-3.04,0.50,12,0.09,-171.00,1042.00,849,20240318,-38.75,420,20240805,23.81,715,-27.27,20250106,502,3.59,20250317,849,-38.75,20240318,420,23.81,20240805,0.00,N,091970,500,187 억,,134636,N,N,0,N,00,N diff --git a/092040/price/prices-20250301.csv b/092040/price/prices-20250301.csv index 8152f06156ec..85dca992cf1b 100644 --- a/092040/price/prices-20250301.csv +++ b/092040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160725,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3650,25,2,0.69,950638532,259335,156.78,3625,3720,3585,4710,2540,3625,3665.68,5.94,0,-32922,3738,3681,3613,3556,3488,3710,3585,275,1085,500,2530,5,1,55018347,2008,-6.91,1.10,12,0.47,-528.00,3306.00,9400,20240326,-61.17,3075,20241210,18.70,4990,-26.85,20250226,3415,6.88,20250203,9400,-61.17,20240326,3075,18.70,20241210,1.36,N,092040,500,275 억,,3266491,N,N,0,N,00,N +20250319,150726,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3685,60,2,1.66,911158867,248553,150.26,3625,3720,3585,4710,2540,3625,3665.85,5.94,0,-31502,3738,3681,3613,3556,3488,3710,3585,275,1085,500,2530,5,1,55018347,2027,-6.98,1.11,12,0.45,-528.00,3306.00,9400,20240326,-60.80,3075,20241210,19.84,4990,-26.15,20250226,3415,7.91,20250203,9400,-60.80,20240326,3075,19.84,20241210,1.36,N,092040,500,275 억,,3266491,N,N,0,N,00,N +20250319,140728,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3675,50,2,1.38,826777317,225466,136.30,3625,3720,3585,4710,2540,3625,3666.97,5.94,0,-24729,3738,3681,3613,3556,3488,3710,3585,275,1085,500,2530,5,1,55018347,2022,-6.96,1.11,12,0.41,-528.00,3306.00,9400,20240326,-60.90,3075,20241210,19.51,4990,-26.35,20250226,3415,7.61,20250203,9400,-60.90,20240326,3075,19.51,20241210,1.36,N,092040,500,275 억,,3266491,N,N,0,N,00,N +20250319,130726,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3715,90,2,2.48,513181592,140069,84.68,3625,3720,3585,4710,2540,3625,3663.78,5.94,0,12976,3738,3681,3613,3556,3488,3710,3585,275,1085,500,2530,5,1,55018347,2044,-7.04,1.12,12,0.25,-528.00,3306.00,9400,20240326,-60.48,3075,20241210,20.81,4990,-25.55,20250226,3415,8.78,20250203,9400,-60.48,20240326,3075,20.81,20241210,1.36,N,092040,500,275 억,,3266491,N,N,0,N,00,N +20250319,120726,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3690,65,2,1.79,418243547,114418,69.17,3625,3700,3585,4710,2540,3625,3655.40,5.94,0,-3022,3738,3681,3613,3556,3488,3710,3585,275,1085,500,2530,5,1,55018347,2030,-6.99,1.12,12,0.21,-528.00,3306.00,9400,20240326,-60.74,3075,20241210,20.00,4990,-26.05,20250226,3415,8.05,20250203,9400,-60.74,20240326,3075,20.00,20241210,1.36,N,092040,500,275 억,,3266491,N,N,0,N,00,N +20250319,110726,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3680,55,2,1.52,346905472,94995,57.43,3625,3700,3585,4710,2540,3625,3651.83,5.94,0,-12057,3738,3681,3613,3556,3488,3710,3585,275,1085,500,2530,5,1,55018347,2025,-6.97,1.11,12,0.17,-528.00,3306.00,9400,20240326,-60.85,3075,20241210,19.67,4990,-26.25,20250226,3415,7.76,20250203,9400,-60.85,20240326,3075,19.67,20241210,1.36,N,092040,500,275 억,,3266491,N,N,0,N,00,N +20250319,100727,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3665,40,2,1.10,156151052,42980,25.98,3625,3680,3585,4710,2540,3625,3633.11,5.94,0,-104,3738,3681,3613,3556,3488,3710,3585,275,1085,500,2530,5,1,55018347,2016,-6.94,1.11,12,0.08,-528.00,3306.00,9400,20240326,-61.01,3075,20241210,19.19,4990,-26.55,20250226,3415,7.32,20250203,9400,-61.01,20240326,3075,19.19,20241210,1.36,N,092040,500,275 억,,3266491,N,N,0,N,00,N +20250319,090729,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3640,15,2,0.41,13313870,3669,2.22,3625,3665,3610,4710,2540,3625,3628.75,5.94,0,-789,3738,3681,3613,3556,3488,3710,3585,275,1085,500,2530,5,1,55018347,2003,-6.89,1.10,12,0.01,-528.00,3306.00,9400,20240326,-61.28,3075,20241210,18.37,4990,-27.05,20250226,3415,6.59,20250203,9400,-61.28,20240326,3075,18.37,20241210,1.36,N,092040,500,275 억,,3266491,N,N,0,N,00,N 20250318,160723,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3625,80,2,2.26,590553287,163293,126.65,3545,3670,3545,4605,2485,3545,3616.53,5.99,0,-25367,3605,3575,3535,3505,3465,3590,3520,275,1060,500,2480,5,1,55018347,1994,-6.87,1.10,12,0.30,-528.00,3306.00,9400,20240326,-61.44,3075,20241210,17.89,4990,-27.35,20250226,3415,6.15,20250203,9400,-61.44,20240326,3075,17.89,20241210,1.35,N,092040,500,275 억,,3293287,N,N,0,N,00,N 20250318,150727,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3635,90,2,2.54,580972057,160651,124.60,3545,3670,3545,4605,2485,3545,3616.36,5.99,0,-24321,3605,3575,3535,3505,3465,3590,3520,275,1060,500,2480,5,1,55018347,2000,-6.88,1.10,12,0.29,-528.00,3306.00,9400,20240326,-61.33,3075,20241210,18.21,4990,-27.15,20250226,3415,6.44,20250203,9400,-61.33,20240326,3075,18.21,20241210,1.35,N,092040,500,275 억,,3293287,N,N,0,N,00,N 20250318,140725,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3635,90,2,2.54,544628312,150639,116.83,3545,3670,3545,4605,2485,3545,3615.45,5.99,0,-22718,3605,3575,3535,3505,3465,3590,3520,275,1060,500,2480,5,1,55018347,2000,-6.88,1.10,12,0.27,-528.00,3306.00,9400,20240326,-61.33,3075,20241210,18.21,4990,-27.15,20250226,3415,6.44,20250203,9400,-61.33,20240326,3075,18.21,20241210,1.35,N,092040,500,275 억,,3293287,N,N,0,N,00,N diff --git a/092070/price/prices-20250301.csv b/092070/price/prices-20250301.csv index 8e7ec544241c..0c329ab9cb6b 100644 --- a/092070/price/prices-20250301.csv +++ b/092070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11640,360,2,3.19,778969770,66997,44.99,11200,11930,11180,14660,7900,11280,11626.93,3.15,0,-1966,12093,11686,11283,10876,10473,11485,10675,58,3380,500,8120,10,1,11571858,1347,26.04,0.87,12,0.58,447.00,13395.00,26350,20240408,-55.83,7470,20241210,55.82,12990,-10.39,20250220,8420,38.24,20250102,26350,-55.83,20240408,7470,55.82,20241210,2.77,N,092070,500,57 억,,364700,N,N,2,N,00,N +20250319,150727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11570,290,2,2.57,761338000,65481,43.97,11200,11930,11180,14660,7900,11280,11626.85,3.15,0,-1268,12093,11686,11283,10876,10473,11485,10675,58,3380,500,8120,10,1,11571858,1339,25.88,0.86,12,0.57,447.00,13395.00,26350,20240408,-56.09,7470,20241210,54.89,12990,-10.93,20250220,8420,37.41,20250102,26350,-56.09,20240408,7470,54.89,20241210,2.77,N,092070,500,57 억,,364700,N,N,2,N,00,N +20250319,140729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11500,220,2,1.95,727599530,62550,42.00,11200,11930,11180,14660,7900,11280,11632.29,3.15,0,-1727,12093,11686,11283,10876,10473,11485,10675,58,3380,500,8120,10,1,11571858,1331,25.73,0.86,12,0.54,447.00,13395.00,26350,20240408,-56.36,7470,20241210,53.95,12990,-11.47,20250220,8420,36.58,20250102,26350,-56.36,20240408,7470,53.95,20241210,2.77,N,092070,500,57 억,,364700,N,N,2,N,00,N +20250319,130727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11630,350,2,3.10,638033990,54804,36.80,11200,11930,11180,14660,7900,11280,11642.11,3.15,0,1779,12093,11686,11283,10876,10473,11485,10675,58,3380,500,8120,10,1,11571858,1346,26.02,0.87,12,0.47,447.00,13395.00,26350,20240408,-55.86,7470,20241210,55.69,12990,-10.47,20250220,8420,38.12,20250102,26350,-55.86,20240408,7470,55.69,20241210,2.77,N,092070,500,57 억,,364700,N,N,2,N,00,N +20250319,120727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11620,340,2,3.01,609824190,52374,35.17,11200,11930,11180,14660,7900,11280,11643.64,3.15,0,3103,12093,11686,11283,10876,10473,11485,10675,58,3380,500,8120,10,1,11571858,1345,26.00,0.87,12,0.45,447.00,13395.00,26350,20240408,-55.90,7470,20241210,55.56,12990,-10.55,20250220,8420,38.00,20250102,26350,-55.90,20240408,7470,55.56,20241210,2.77,N,092070,500,57 억,,364700,N,N,2,N,00,N +20250319,110727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,310,2,2.75,574724030,49349,33.14,11200,11930,11180,14660,7900,11280,11646.11,3.15,0,4062,12093,11686,11283,10876,10473,11485,10675,58,3380,500,8120,10,1,11571858,1341,25.93,0.87,12,0.43,447.00,13395.00,26350,20240408,-56.02,7470,20241210,55.15,12990,-10.78,20250220,8420,37.65,20250102,26350,-56.02,20240408,7470,55.15,20241210,2.77,N,092070,500,57 억,,364700,N,N,2,N,00,N +20250319,100727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11740,460,2,4.08,490288480,42092,28.26,11200,11930,11180,14660,7900,11280,11648.02,3.15,0,4543,12093,11686,11283,10876,10473,11485,10675,58,3380,500,8120,10,1,11571858,1359,26.26,0.88,12,0.36,447.00,13395.00,26350,20240408,-55.45,7470,20241210,57.16,12990,-9.62,20250220,8420,39.43,20250102,26350,-55.45,20240408,7470,57.16,20241210,2.77,N,092070,500,57 억,,364700,N,N,2,N,00,N +20250319,090730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11390,110,2,0.98,38851920,3433,2.31,11200,11420,11180,14660,7900,11280,11317.19,3.15,0,-771,12093,11686,11283,10876,10473,11485,10675,58,3380,500,8120,10,1,11571858,1318,25.48,0.85,12,0.03,447.00,13395.00,26350,20240408,-56.77,7470,20241210,52.48,12990,-12.32,20250220,8420,35.27,20250102,26350,-56.77,20240408,7470,52.48,20241210,2.77,N,092070,500,57 억,,364700,N,N,2,N,00,N 20250318,160723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11280,-220,5,-1.91,1653116420,148785,56.52,11440,11690,10880,14950,8050,11500,11110.74,2.99,0,17386,12566,12032,11166,10632,9766,12300,10900,58,3450,500,8280,10,1,11571858,1305,25.23,0.84,12,1.29,447.00,13395.00,26350,20240408,-57.19,7470,20241210,51.00,12990,-13.16,20250220,8420,33.97,20250102,26350,-57.19,20240408,7470,51.00,20241210,2.88,N,092070,500,57 억,,345519,N,N,2,N,00,N 20250318,150727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11320,-180,5,-1.57,1576079760,141982,53.94,11440,11690,10880,14950,8050,11500,11100.56,2.99,0,20554,12566,12032,11166,10632,9766,12300,10900,58,3450,500,8280,10,1,11571858,1310,25.32,0.85,12,1.23,447.00,13395.00,26350,20240408,-57.04,7470,20241210,51.54,12990,-12.86,20250220,8420,34.44,20250102,26350,-57.04,20240408,7470,51.54,20241210,2.88,N,092070,500,57 억,,345519,N,N,0,N,00,N 20250318,140725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11070,-430,5,-3.74,1312526110,118359,44.96,11440,11690,10880,14950,8050,11500,11089.36,2.99,0,14340,12566,12032,11166,10632,9766,12300,10900,58,3450,500,8280,10,1,11571858,1281,24.77,0.83,12,1.02,447.00,13395.00,26350,20240408,-57.99,7470,20241210,48.19,12990,-14.78,20250220,8420,31.47,20250102,26350,-57.99,20240408,7470,48.19,20241210,2.88,N,092070,500,57 억,,345519,N,N,0,N,00,N diff --git a/092130/price/prices-20250301.csv b/092130/price/prices-20250301.csv index 629f9d82601d..5ea53c0e2925 100644 --- a/092130/price/prices-20250301.csv +++ b/092130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13370,30,2,0.22,122248290,9155,223.02,13340,13390,13330,17340,9340,13340,13353.17,7.91,0,304,13426,13382,13356,13312,13286,13370,13300,61,4000,500,9870,10,1,12043600,1610,12.47,3.29,12,0.08,1072.00,4068.00,13690,20241224,-2.34,11490,20240805,16.36,13400,-0.22,20250224,12310,8.61,20250102,13690,-2.34,20241224,11490,16.36,20240805,0.01,N,092130,500,61 억,,952841,N,N,0,N,00,N +20250319,150727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13380,40,2,0.30,120297290,9009,219.46,13340,13390,13330,17340,9340,13340,13353.01,7.91,0,196,13426,13382,13356,13312,13286,13370,13300,61,4000,500,9870,10,1,12043600,1611,12.48,3.29,12,0.07,1072.00,4068.00,13690,20241224,-2.26,11490,20240805,16.45,13400,-0.15,20250224,12310,8.69,20250102,13690,-2.26,20241224,11490,16.45,20240805,0.01,N,092130,500,61 억,,952841,N,N,0,N,00,N +20250319,140729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13370,30,2,0.22,97228580,7281,177.37,13340,13390,13330,17340,9340,13340,13353.74,7.91,0,109,13426,13382,13356,13312,13286,13370,13300,61,4000,500,9870,10,1,12043600,1610,12.47,3.29,12,0.06,1072.00,4068.00,13690,20241224,-2.34,11490,20240805,16.36,13400,-0.22,20250224,12310,8.61,20250102,13690,-2.34,20241224,11490,16.36,20240805,0.01,N,092130,500,61 억,,952841,N,N,0,N,00,N +20250319,130727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13355,15,2,0.11,94262635,7059,171.96,13340,13390,13330,17340,9340,13340,13353.54,7.91,0,78,13426,13382,13356,13312,13286,13370,13300,61,4000,500,9870,10,1,12043600,1608,12.46,3.28,12,0.06,1072.00,4068.00,13690,20241224,-2.45,11490,20240805,16.23,13400,-0.34,20250224,12310,8.49,20250102,13690,-2.45,20241224,11490,16.23,20240805,0.01,N,092130,500,61 억,,952841,N,N,0,N,00,N +20250319,120727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13360,20,2,0.15,89453615,6699,163.19,13340,13390,13330,17340,9340,13340,13353.28,7.91,0,24,13426,13382,13356,13312,13286,13370,13300,61,4000,500,9870,10,1,12043600,1609,12.46,3.28,12,0.06,1072.00,4068.00,13690,20241224,-2.41,11490,20240805,16.28,13400,-0.30,20250224,12310,8.53,20250102,13690,-2.41,20241224,11490,16.28,20240805,0.01,N,092130,500,61 억,,952841,N,N,0,N,00,N +20250319,110727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13370,30,2,0.22,81672365,6116,148.99,13340,13390,13340,17340,9340,13340,13353.89,7.91,0,-98,13426,13382,13356,13312,13286,13370,13300,61,4000,500,9870,10,1,12043600,1610,12.47,3.29,12,0.05,1072.00,4068.00,13690,20241224,-2.34,11490,20240805,16.36,13400,-0.22,20250224,12310,8.61,20250102,13690,-2.34,20241224,11490,16.36,20240805,0.01,N,092130,500,61 억,,952841,N,N,0,N,00,N +20250319,100727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13340,0,3,0.00,28319445,2120,51.64,13340,13390,13340,17340,9340,13340,13358.23,7.91,0,-176,13426,13382,13356,13312,13286,13370,13300,61,4000,500,9870,10,1,12043600,1607,12.44,3.28,12,0.02,1072.00,4068.00,13690,20241224,-2.56,11490,20240805,16.10,13400,-0.45,20250224,12310,8.37,20250102,13690,-2.56,20241224,11490,16.10,20240805,0.01,N,092130,500,61 억,,952841,N,N,0,N,00,N +20250319,090730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13350,10,2,0.07,1000510,75,1.83,13340,13350,13340,17340,9340,13340,13340.13,7.91,0,11,13426,13382,13356,13312,13286,13370,13300,61,4000,500,9870,10,1,12043600,1608,12.45,3.28,12,0.00,1072.00,4068.00,13690,20241224,-2.48,11490,20240805,16.19,13400,-0.37,20250224,12310,8.45,20250102,13690,-2.48,20241224,11490,16.19,20240805,0.01,N,092130,500,61 억,,952841,N,N,0,N,00,N 20250318,160723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13340,10,2,0.08,54800100,4104,94.85,13350,13400,13330,17320,9340,13330,13352.85,7.91,0,68,13483,13406,13313,13236,13143,13445,13275,61,3990,500,9860,10,1,12043600,1607,12.44,3.28,12,0.03,1072.00,4068.00,13690,20241224,-2.56,11490,20240805,16.10,13400,0.00,20250224,12310,8.37,20250102,13690,-2.56,20241224,11490,16.10,20240805,0.01,N,092130,500,61 억,,952773,N,N,0,N,00,N 20250318,150727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13350,20,2,0.15,50356740,3771,87.15,13350,13400,13330,17320,9340,13330,13353.68,7.91,0,22,13483,13406,13313,13236,13143,13445,13275,61,3990,500,9860,10,1,12043600,1608,12.45,3.28,12,0.03,1072.00,4068.00,13690,20241224,-2.48,11490,20240805,16.19,13400,0.00,20250224,12310,8.45,20250102,13690,-2.48,20241224,11490,16.19,20240805,0.01,N,092130,500,61 억,,952773,N,N,0,N,00,N 20250318,140725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13350,20,2,0.15,44643765,3343,77.26,13350,13400,13330,17320,9340,13330,13354.40,7.91,0,-282,13483,13406,13313,13236,13143,13445,13275,61,3990,500,9860,10,1,12043600,1608,12.45,3.28,12,0.03,1072.00,4068.00,13690,20241224,-2.48,11490,20240805,16.19,13400,0.00,20250224,12310,8.45,20250102,13690,-2.48,20241224,11490,16.19,20240805,0.01,N,092130,500,61 억,,952773,N,N,0,N,00,N diff --git a/092190/price/prices-20250301.csv b/092190/price/prices-20250301.csv index 1fb45d1e135a..564c301d929e 100644 --- a/092190/price/prices-20250301.csv +++ b/092190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,90,2,2.73,41640485,12518,43.79,3295,3465,3250,4290,2310,3300,3326.45,0.00,0,9,3400,3350,3300,3250,3200,3375,3275,229,990,500,2040,5,1,45868383,1555,-1.48,5.71,12,0.03,-2297.00,594.00,5160,20240718,-34.30,2790,20240702,21.51,4120,-17.72,20250211,2980,13.76,20250102,5160,-34.30,20240718,2790,21.51,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250319,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,95,2,2.88,40678490,12234,42.79,3295,3465,3250,4290,2310,3300,3325.04,0.00,0,61,3400,3350,3300,3250,3200,3375,3275,229,990,500,2040,5,1,45868383,1557,-1.48,5.72,12,0.03,-2297.00,594.00,5160,20240718,-34.21,2790,20240702,21.68,4120,-17.60,20250211,2980,13.93,20250102,5160,-34.21,20240718,2790,21.68,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250319,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,55,2,1.67,39245375,11809,41.31,3295,3465,3250,4290,2310,3300,3323.34,0.00,0,54,3400,3350,3300,3250,3200,3375,3275,229,990,500,2040,5,1,45868383,1539,-1.46,5.65,12,0.03,-2297.00,594.00,5160,20240718,-34.98,2790,20240702,20.25,4120,-18.57,20250211,2980,12.58,20250102,5160,-34.98,20240718,2790,20.25,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250319,130727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,55,2,1.67,36664610,11039,38.61,3295,3465,3250,4290,2310,3300,3321.37,0.00,0,23,3400,3350,3300,3250,3200,3375,3275,229,990,500,2040,5,1,45868383,1539,-1.46,5.65,12,0.02,-2297.00,594.00,5160,20240718,-34.98,2790,20240702,20.25,4120,-18.57,20250211,2980,12.58,20250102,5160,-34.98,20240718,2790,20.25,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250319,120727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,40,2,1.21,29045690,8763,30.65,3295,3465,3250,4290,2310,3300,3314.58,0.00,0,253,3400,3350,3300,3250,3200,3375,3275,229,990,500,2040,5,1,45868383,1532,-1.45,5.62,12,0.02,-2297.00,594.00,5160,20240718,-35.27,2790,20240702,19.71,4120,-18.93,20250211,2980,12.08,20250102,5160,-35.27,20240718,2790,19.71,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250319,110727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,0,3,0.00,18999590,5789,20.25,3295,3325,3250,4290,2310,3300,3282.02,0.00,0,823,3400,3350,3300,3250,3200,3375,3275,229,990,500,2040,5,1,45868383,1514,-1.44,5.56,12,0.01,-2297.00,594.00,5160,20240718,-36.05,2790,20240702,18.28,4120,-19.90,20250211,2980,10.74,20250102,5160,-36.05,20240718,2790,18.28,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250319,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,10,2,0.30,15316300,4676,16.36,3295,3310,3250,4290,2310,3300,3275.51,0.00,0,912,3400,3350,3300,3250,3200,3375,3275,229,990,500,2040,5,1,45868383,1518,-1.44,5.57,12,0.01,-2297.00,594.00,5160,20240718,-35.85,2790,20240702,18.64,4120,-19.66,20250211,2980,11.07,20250102,5160,-35.85,20240718,2790,18.64,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250319,090730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,-5,5,-0.15,52720,16,0.06,3295,3295,3295,4290,2310,3300,3295.00,0.00,0,-16,3400,3350,3300,3250,3200,3375,3275,229,990,500,2040,5,1,45868383,1511,-1.43,5.55,12,0.00,-2297.00,594.00,5160,20240718,-36.14,2790,20240702,18.10,4120,-20.02,20250211,2980,10.57,20250102,5160,-36.14,20240718,2790,18.10,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250318,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-25,5,-0.75,93621865,28584,189.52,3250,3350,3250,4320,2330,3325,3275.32,0.00,0,809,3368,3346,3323,3301,3278,3347,3302,229,995,500,2060,5,1,45868383,1514,-1.44,5.56,12,0.06,-2297.00,594.00,5160,20240718,-36.05,2790,20240702,18.28,4120,-19.90,20250211,2980,10.74,20250102,5160,-36.05,20240718,2790,18.28,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250318,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-35,5,-1.05,88396855,27002,179.03,3250,3350,3250,4320,2330,3325,3273.72,0.00,0,990,3368,3346,3323,3301,3278,3347,3302,229,995,500,2060,5,1,45868383,1509,-1.43,5.54,12,0.06,-2297.00,594.00,5160,20240718,-36.24,2790,20240702,17.92,4120,-20.15,20250211,2980,10.40,20250102,5160,-36.24,20240718,2790,17.92,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250318,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-25,5,-0.75,84647100,25864,171.49,3250,3350,3250,4320,2330,3325,3272.78,0.00,0,608,3368,3346,3323,3301,3278,3347,3302,229,995,500,2060,5,1,45868383,1514,-1.44,5.56,12,0.06,-2297.00,594.00,5160,20240718,-36.05,2790,20240702,18.28,4120,-19.90,20250211,2980,10.74,20250102,5160,-36.05,20240718,2790,18.28,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N diff --git a/092200/price/prices-20250301.csv b/092200/price/prices-20250301.csv index d181b132ae68..437edcf14203 100644 --- a/092200/price/prices-20250301.csv +++ b/092200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4470,-35,5,-0.78,1137170158,254718,185.43,4510,4535,4395,5850,3155,4505,4464.41,2.74,0,70237,4618,4561,4528,4471,4438,4545,4455,194,1345,500,3240,5,1,38888569,1738,4.74,1.28,12,0.65,944.00,3498.00,6920,20240626,-35.40,3165,20241113,41.23,6260,-28.59,20250213,3680,21.47,20250102,6920,-35.40,20240626,3165,41.23,20241113,2.88,N,092200,500,194 억,,1063791,N,N,4,N,00,N +20250319,150728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4495,-10,5,-0.22,1078964923,241706,175.96,4510,4535,4395,5850,3155,4505,4463.96,2.74,0,69332,4618,4561,4528,4471,4438,4545,4455,194,1345,500,3240,5,1,38888569,1748,4.76,1.29,12,0.62,944.00,3498.00,6920,20240626,-35.04,3165,20241113,42.02,6260,-28.19,20250213,3680,22.15,20250102,6920,-35.04,20240626,3165,42.02,20241113,2.88,N,092200,500,194 억,,1063791,N,N,34,N,00,N +20250319,140729,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4510,5,2,0.11,914549358,205031,149.26,4510,4535,4395,5850,3155,4505,4460.54,2.74,0,61946,4618,4561,4528,4471,4438,4545,4455,194,1345,500,3240,5,1,38888569,1754,4.78,1.29,12,0.53,944.00,3498.00,6920,20240626,-34.83,3165,20241113,42.50,6260,-27.96,20250213,3680,22.55,20250102,6920,-34.83,20240626,3165,42.50,20241113,2.88,N,092200,500,194 억,,1063791,N,N,34,N,00,N +20250319,130728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4530,25,2,0.55,861517796,193297,140.72,4510,4535,4395,5850,3155,4505,4456.96,2.74,0,65228,4618,4561,4528,4471,4438,4545,4455,194,1345,500,3240,5,1,38888569,1762,4.80,1.30,12,0.50,944.00,3498.00,6920,20240626,-34.54,3165,20241113,43.13,6260,-27.64,20250213,3680,23.10,20250102,6920,-34.54,20240626,3165,43.13,20241113,2.88,N,092200,500,194 억,,1063791,N,N,34,N,00,N +20250319,120728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4510,5,2,0.11,790642406,177586,129.28,4510,4535,4395,5850,3155,4505,4452.16,2.74,0,60855,4618,4561,4528,4471,4438,4545,4455,194,1345,500,3240,5,1,38888569,1754,4.78,1.29,12,0.46,944.00,3498.00,6920,20240626,-34.83,3165,20241113,42.50,6260,-27.96,20250213,3680,22.55,20250102,6920,-34.83,20240626,3165,42.50,20241113,2.88,N,092200,500,194 억,,1063791,N,N,34,N,00,N +20250319,110727,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4487,-18,5,-0.40,740499132,166430,121.16,4510,4535,4395,5850,3155,4505,4449.31,2.74,0,58425,4618,4561,4528,4471,4438,4545,4455,194,1345,500,3240,5,1,38888569,1745,4.75,1.28,12,0.43,944.00,3498.00,6920,20240626,-35.16,3165,20241113,41.77,6260,-28.32,20250213,3680,21.93,20250102,6920,-35.16,20240626,3165,41.77,20241113,2.88,N,092200,500,194 억,,1063791,N,N,34,N,00,N +20250319,100728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4520,15,2,0.33,203444984,45271,32.96,4510,4535,4455,5850,3155,4505,4493.93,2.74,0,3745,4618,4561,4528,4471,4438,4545,4455,194,1345,500,3240,5,1,38888569,1758,4.79,1.29,12,0.12,944.00,3498.00,6920,20240626,-34.68,3165,20241113,42.81,6260,-27.80,20250213,3680,22.83,20250102,6920,-34.68,20240626,3165,42.81,20241113,2.88,N,092200,500,194 억,,1063791,N,N,34,N,00,N +20250319,090731,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4525,20,2,0.44,17555810,3897,2.84,4510,4530,4480,5850,3155,4505,4504.96,2.74,0,-1054,4618,4561,4528,4471,4438,4545,4455,194,1345,500,3240,5,1,38888569,1760,4.79,1.29,12,0.01,944.00,3498.00,6920,20240626,-34.61,3165,20241113,42.97,6260,-27.72,20250213,3680,22.96,20250102,6920,-34.61,20240626,3165,42.97,20241113,2.88,N,092200,500,194 억,,1063791,N,N,34,N,00,N 20250318,160724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4505,-30,5,-0.66,595663849,131350,57.83,4585,4585,4495,5890,3175,4535,4535.07,2.72,0,4808,4691,4612,4566,4487,4441,4590,4465,194,1355,500,3260,5,1,38888569,1752,4.77,1.29,12,0.34,944.00,3498.00,6920,20240626,-34.90,3165,20241113,42.34,6260,-28.04,20250213,3680,22.42,20250102,6920,-34.90,20240626,3165,42.34,20241113,2.90,N,092200,500,194 억,,1059061,N,N,34,N,00,N 20250318,150728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4540,5,2,0.11,537482439,118462,52.15,4585,4585,4495,5890,3175,4535,4537.17,2.72,0,4148,4691,4612,4566,4487,4441,4590,4465,194,1355,500,3260,5,1,38888569,1766,4.81,1.30,12,0.30,944.00,3498.00,6920,20240626,-34.39,3165,20241113,43.44,6260,-27.48,20250213,3680,23.37,20250102,6920,-34.39,20240626,3165,43.44,20241113,2.90,N,092200,500,194 억,,1059061,N,N,10,N,00,N 20250318,140726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4550,15,2,0.33,436116359,96122,42.32,4585,4585,4495,5890,3175,4535,4537.11,2.72,0,-2046,4691,4612,4566,4487,4441,4590,4465,194,1355,500,3260,5,1,38888569,1769,4.82,1.30,12,0.25,944.00,3498.00,6920,20240626,-34.25,3165,20241113,43.76,6260,-27.32,20250213,3680,23.64,20250102,6920,-34.25,20240626,3165,43.76,20241113,2.90,N,092200,500,194 억,,1059061,N,N,10,N,00,N diff --git a/092220/price/prices-20250301.csv b/092220/price/prices-20250301.csv index 371fc1b6c69b..7af73fcc97b4 100644 --- a/092220/price/prices-20250301.csv +++ b/092220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160727,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,801,7,2,0.88,286346866,358009,96.28,799,812,789,1032,556,794,799.85,3.39,0,105721,812,802,797,787,782,800,785,1004,238,500,580,1,1,200763141,1608,-3.71,0.46,12,0.18,-216.00,1738.00,1638,20240514,-51.10,671,20241209,19.37,944,-15.15,20250210,760,5.39,20250311,1638,-51.10,20240514,671,19.37,20241209,2.23,N,092220,500,1003 억,,6803782,N,N,25,N,00,N +20250319,150728,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,800,6,2,0.76,278338532,347994,93.59,799,812,789,1032,556,794,799.85,3.39,0,106597,812,802,797,787,782,800,785,1004,238,500,580,1,1,200763141,1606,-3.70,0.46,12,0.17,-216.00,1738.00,1638,20240514,-51.16,671,20241209,19.23,944,-15.25,20250210,760,5.26,20250311,1638,-51.16,20240514,671,19.23,20241209,2.23,N,092220,500,1003 억,,6803782,N,N,176,N,00,N +20250319,140730,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,800,6,2,0.76,247683103,309737,83.30,799,812,789,1032,556,794,799.67,3.39,0,85892,812,802,797,787,782,800,785,1004,238,500,580,1,1,200763141,1606,-3.70,0.46,12,0.15,-216.00,1738.00,1638,20240514,-51.16,671,20241209,19.23,944,-15.25,20250210,760,5.26,20250311,1638,-51.16,20240514,671,19.23,20241209,2.23,N,092220,500,1003 억,,6803782,N,N,176,N,00,N +20250319,130728,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,800,6,2,0.76,203537639,254479,68.44,799,812,789,1032,556,794,799.84,3.39,0,91376,812,802,797,787,782,800,785,1004,238,500,580,1,1,200763141,1606,-3.70,0.46,12,0.13,-216.00,1738.00,1638,20240514,-51.16,671,20241209,19.23,944,-15.25,20250210,760,5.26,20250311,1638,-51.16,20240514,671,19.23,20241209,2.23,N,092220,500,1003 억,,6803782,N,N,176,N,00,N +20250319,120728,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,800,6,2,0.76,191783314,239791,64.49,799,812,789,1032,556,794,799.82,3.39,0,87677,812,802,797,787,782,800,785,1004,238,500,580,1,1,200763141,1606,-3.70,0.46,12,0.12,-216.00,1738.00,1638,20240514,-51.16,671,20241209,19.23,944,-15.25,20250210,760,5.26,20250311,1638,-51.16,20240514,671,19.23,20241209,2.23,N,092220,500,1003 억,,6803782,N,N,176,N,00,N +20250319,110728,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,797,3,2,0.38,171283318,214139,57.59,799,812,789,1032,556,794,799.90,3.39,0,70089,812,802,797,787,782,800,785,1004,238,500,580,1,1,200763141,1600,-3.69,0.46,12,0.11,-216.00,1738.00,1638,20240514,-51.34,671,20241209,18.78,944,-15.57,20250210,760,4.87,20250311,1638,-51.34,20240514,671,18.78,20241209,2.23,N,092220,500,1003 억,,6803782,N,N,176,N,00,N +20250319,100728,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,806,12,2,1.51,114101564,142660,38.37,799,812,789,1032,556,794,799.86,3.39,0,38276,812,802,797,787,782,800,785,1004,238,500,580,1,1,200763141,1618,-3.73,0.46,12,0.07,-216.00,1738.00,1638,20240514,-50.79,671,20241209,20.12,944,-14.62,20250210,760,6.05,20250311,1638,-50.79,20240514,671,20.12,20241209,2.23,N,092220,500,1003 억,,6803782,N,N,176,N,00,N +20250319,090731,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,793,-1,5,-0.13,9311930,11722,3.15,799,799,792,1032,556,794,794.43,3.39,0,1550,812,802,797,787,782,800,785,1004,238,500,580,1,1,200763141,1592,-3.67,0.46,12,0.01,-216.00,1738.00,1638,20240514,-51.59,671,20241209,18.18,944,-16.00,20250210,760,4.34,20250311,1638,-51.59,20240514,671,18.18,20241209,2.23,N,092220,500,1003 억,,6803782,N,N,176,N,00,N 20250318,160724,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,794,-10,5,-1.24,286198145,359291,58.63,802,807,792,1045,563,804,796.56,3.46,0,-139263,827,815,804,792,781,821,798,1004,241,500,590,1,1,200763141,1594,-3.68,0.46,12,0.18,-216.00,1738.00,1638,20240514,-51.53,671,20241209,18.33,944,-15.89,20250210,760,4.47,20250311,1638,-51.53,20240514,671,18.33,20241209,2.23,N,092220,500,1003 억,,6942398,N,N,176,N,00,N 20250318,150728,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,795,-9,5,-1.12,272841183,342474,55.88,802,807,792,1045,563,804,796.68,3.46,0,-140312,827,815,804,792,781,821,798,1004,241,500,590,1,1,200763141,1596,-3.68,0.46,12,0.17,-216.00,1738.00,1638,20240514,-51.47,671,20241209,18.48,944,-15.78,20250210,760,4.61,20250311,1638,-51.47,20240514,671,18.48,20241209,2.23,N,092220,500,1003 억,,6942398,N,N,53,N,00,N 20250318,140726,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,793,-11,5,-1.37,228790955,286974,46.83,802,807,793,1045,563,804,797.25,3.46,0,-124828,827,815,804,792,781,821,798,1004,241,500,590,1,1,200763141,1592,-3.67,0.46,12,0.14,-216.00,1738.00,1638,20240514,-51.59,671,20241209,18.18,944,-16.00,20250210,760,4.34,20250311,1638,-51.59,20240514,671,18.18,20241209,2.23,N,092220,500,1003 억,,6942398,N,N,53,N,00,N diff --git a/092230/price/prices-20250301.csv b/092230/price/prices-20250301.csv index ce6425d664bf..7af16f1af0ee 100644 --- a/092230/price/prices-20250301.csv +++ b/092230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56200,100,2,0.18,63969700,1138,132.63,55900,56700,55800,72900,39300,56100,56212.40,27.27,0,-116,56433,56266,55933,55766,55433,56350,55850,211,16800,5000,41510,100,1,4224646,2374,3.05,0.23,12,0.03,18409.00,242935.00,61600,20240522,-8.77,51500,20250109,9.13,56700,-0.88,20250319,51500,9.13,20250109,61600,-8.77,20240522,51500,9.13,20250109,0.03,N,092230,5000,211 억,,1152250,N,N,1,N,00,N +20250319,150728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,0,3,0.00,62959100,1120,130.54,55900,56700,55800,72900,39300,56100,56213.48,27.27,0,-117,56433,56266,55933,55766,55433,56350,55850,211,16800,5000,41510,100,1,4224646,2370,3.05,0.23,12,0.03,18409.00,242935.00,61600,20240522,-8.93,51500,20250109,8.93,56700,-1.06,20250319,51500,8.93,20250109,61600,-8.93,20240522,51500,8.93,20250109,0.03,N,092230,5000,211 억,,1152250,N,N,3,N,00,N +20250319,140730,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56000,-100,5,-0.18,55120100,980,114.22,55900,56700,55800,72900,39300,56100,56245.00,27.27,0,-117,56433,56266,55933,55766,55433,56350,55850,211,16800,5000,41510,100,1,4224646,2366,3.04,0.23,12,0.02,18409.00,242935.00,61600,20240522,-9.09,51500,20250109,8.74,56700,-1.23,20250319,51500,8.74,20250109,61600,-9.09,20240522,51500,8.74,20250109,0.03,N,092230,5000,211 억,,1152250,N,N,3,N,00,N +20250319,130728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56000,-100,5,-0.18,51871800,922,107.46,55900,56700,55800,72900,39300,56100,56260.09,27.27,0,-117,56433,56266,55933,55766,55433,56350,55850,211,16800,5000,41510,100,1,4224646,2366,3.04,0.23,12,0.02,18409.00,242935.00,61600,20240522,-9.09,51500,20250109,8.74,56700,-1.23,20250319,51500,8.74,20250109,61600,-9.09,20240522,51500,8.74,20250109,0.03,N,092230,5000,211 억,,1152250,N,N,3,N,00,N +20250319,120728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56000,-100,5,-0.18,42391300,753,87.76,55900,56700,55800,72900,39300,56100,56296.55,27.27,0,24,56433,56266,55933,55766,55433,56350,55850,211,16800,5000,41510,100,1,4224646,2366,3.04,0.23,12,0.02,18409.00,242935.00,61600,20240522,-9.09,51500,20250109,8.74,56700,-1.23,20250319,51500,8.74,20250109,61600,-9.09,20240522,51500,8.74,20250109,0.03,N,092230,5000,211 억,,1152250,N,N,3,N,00,N +20250319,110728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,-200,5,-0.36,41440000,736,85.78,55900,56700,55900,72900,39300,56100,56304.35,27.27,0,29,56433,56266,55933,55766,55433,56350,55850,211,16800,5000,41510,100,1,4224646,2362,3.04,0.23,12,0.02,18409.00,242935.00,61600,20240522,-9.25,51500,20250109,8.54,56700,-1.41,20250319,51500,8.54,20250109,61600,-9.25,20240522,51500,8.54,20250109,0.03,N,092230,5000,211 억,,1152250,N,N,3,N,00,N +20250319,100728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56500,400,2,0.71,30188500,536,62.47,55900,56700,55900,72900,39300,56100,56321.83,27.27,0,28,56433,56266,55933,55766,55433,56350,55850,211,16800,5000,41510,100,1,4224646,2387,3.07,0.23,12,0.01,18409.00,242935.00,61600,20240522,-8.28,51500,20250109,9.71,56700,-0.35,20250319,51500,9.71,20250109,61600,-8.28,20240522,51500,9.71,20250109,0.03,N,092230,5000,211 억,,1152250,N,N,3,N,00,N +20250319,090731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,0,3,0.00,1232000,22,2.56,55900,56100,55900,72900,39300,56100,56000.00,27.27,0,5,56433,56266,55933,55766,55433,56350,55850,211,16800,5000,41510,100,1,4224646,2370,3.05,0.23,12,0.00,18409.00,242935.00,61600,20240522,-8.93,51500,20250109,8.93,56500,-0.71,20250228,51500,8.93,20250109,61600,-8.93,20240522,51500,8.93,20250109,0.03,N,092230,5000,211 억,,1152250,N,N,3,N,00,N 20250318,160724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,300,2,0.54,47789750,855,53.30,55800,56100,55600,72500,39100,55800,55894.44,27.28,0,-93,56133,55966,55733,55566,55333,56050,55650,211,16700,5000,41290,100,1,4224646,2370,2.82,0.25,12,0.02,19882.00,224631.00,61600,20240522,-8.93,51500,20250109,8.93,56500,-0.71,20250228,51500,8.93,20250109,61600,-8.93,20240522,51500,8.93,20250109,0.03,N,092230,5000,211 억,,1152339,N,N,3,N,00,N 20250318,150728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,100,2,0.18,45774150,819,51.06,55800,56100,55600,72500,39100,55800,55890.29,27.28,0,-89,56133,55966,55733,55566,55333,56050,55650,211,16700,5000,41290,100,1,4224646,2362,2.81,0.25,12,0.02,19882.00,224631.00,61600,20240522,-9.25,51500,20250109,8.54,56500,-1.06,20250228,51500,8.54,20250109,61600,-9.25,20240522,51500,8.54,20250109,0.03,N,092230,5000,211 억,,1152339,N,N,2,N,00,N 20250318,140726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56000,200,2,0.36,31556400,565,35.22,55800,56100,55600,72500,39100,55800,55852.04,27.28,0,-52,56133,55966,55733,55566,55333,56050,55650,211,16700,5000,41290,100,1,4224646,2366,2.82,0.25,12,0.01,19882.00,224631.00,61600,20240522,-9.09,51500,20250109,8.74,56500,-0.88,20250228,51500,8.74,20250109,61600,-9.09,20240522,51500,8.74,20250109,0.03,N,092230,5000,211 억,,1152339,N,N,2,N,00,N diff --git a/092300/price/prices-20250301.csv b/092300/price/prices-20250301.csv index 94be25ef7e14..7343e4824e3c 100644 --- a/092300/price/prices-20250301.csv +++ b/092300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-40,5,-1.39,379667935,132628,79.11,2855,2925,2835,3750,2020,2885,2862.57,0.53,0,4098,2995,2940,2910,2855,2825,2925,2840,93,865,500,2070,5,1,18672816,531,5.12,0.52,12,0.71,556.00,5453.00,4395,20240619,-35.27,2175,20241210,30.80,3330,-14.56,20250312,2440,16.60,20250120,4395,-35.27,20240619,2175,30.80,20241210,2.40,N,092300,500,93 억,,98454,N,N,0,N,00,N +20250319,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-5,5,-0.17,347815255,121467,72.45,2855,2925,2835,3750,2020,2885,2863.37,0.53,0,4283,2995,2940,2910,2855,2825,2925,2840,93,865,500,2070,5,1,18672816,538,5.18,0.53,12,0.65,556.00,5453.00,4395,20240619,-34.47,2175,20241210,32.41,3330,-13.51,20250312,2440,18.03,20250120,4395,-34.47,20240619,2175,32.41,20241210,2.40,N,092300,500,93 억,,98454,N,N,0,N,00,N +20250319,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-10,5,-0.35,299411325,104639,62.41,2855,2925,2835,3750,2020,2885,2861.26,0.53,0,4938,2995,2940,2910,2855,2825,2925,2840,93,865,500,2070,5,1,18672816,537,5.17,0.53,12,0.56,556.00,5453.00,4395,20240619,-34.58,2175,20241210,32.18,3330,-13.66,20250312,2440,17.83,20250120,4395,-34.58,20240619,2175,32.18,20241210,2.40,N,092300,500,93 억,,98454,N,N,0,N,00,N +20250319,130728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,5,2,0.17,256993096,89907,53.63,2855,2925,2835,3750,2020,2885,2858.28,0.53,0,5793,2995,2940,2910,2855,2825,2925,2840,93,865,500,2070,5,1,18672816,540,5.20,0.53,12,0.48,556.00,5453.00,4395,20240619,-34.24,2175,20241210,32.87,3330,-13.21,20250312,2440,18.44,20250120,4395,-34.24,20240619,2175,32.87,20241210,2.40,N,092300,500,93 억,,98454,N,N,0,N,00,N +20250319,120728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-20,5,-0.69,222006976,77761,46.38,2855,2925,2835,3750,2020,2885,2854.80,0.53,0,7446,2995,2940,2910,2855,2825,2925,2840,93,865,500,2070,5,1,18672816,535,5.15,0.53,12,0.42,556.00,5453.00,4395,20240619,-34.81,2175,20241210,31.72,3330,-13.96,20250312,2440,17.42,20250120,4395,-34.81,20240619,2175,31.72,20241210,2.40,N,092300,500,93 억,,98454,N,N,0,N,00,N +20250319,110728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-30,5,-1.04,196157256,68712,40.98,2855,2925,2835,3750,2020,2885,2854.55,0.53,0,6398,2995,2940,2910,2855,2825,2925,2840,93,865,500,2070,5,1,18672816,533,5.13,0.52,12,0.37,556.00,5453.00,4395,20240619,-35.04,2175,20241210,31.26,3330,-14.26,20250312,2440,17.01,20250120,4395,-35.04,20240619,2175,31.26,20241210,2.40,N,092300,500,93 억,,98454,N,N,0,N,00,N +20250319,100729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-25,5,-0.87,157296886,55059,32.84,2855,2925,2840,3750,2020,2885,2856.62,0.53,0,5004,2995,2940,2910,2855,2825,2925,2840,93,865,500,2070,5,1,18672816,534,5.14,0.52,12,0.29,556.00,5453.00,4395,20240619,-34.93,2175,20241210,31.49,3330,-14.11,20250312,2440,17.21,20250120,4395,-34.93,20240619,2175,31.49,20241210,2.40,N,092300,500,93 억,,98454,N,N,0,N,00,N +20250319,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-15,5,-0.52,32831325,11436,6.82,2855,2925,2840,3750,2020,2885,2870.23,0.53,0,-2779,2995,2940,2910,2855,2825,2925,2840,93,865,500,2070,5,1,18672816,536,5.16,0.53,12,0.06,556.00,5453.00,4395,20240619,-34.70,2175,20241210,31.95,3330,-13.81,20250312,2440,17.62,20250120,4395,-34.70,20240619,2175,31.95,20241210,2.40,N,092300,500,93 억,,98454,N,N,0,N,00,N 20250318,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-75,5,-2.53,485981025,166939,60.47,2950,2965,2880,3845,2075,2960,2911.13,0.49,0,6921,3060,3010,2945,2895,2830,3035,2920,93,885,500,2130,5,1,18672816,539,5.19,0.53,12,0.89,556.00,5453.00,4395,20240619,-34.36,2175,20241210,32.64,3330,-13.36,20250312,2440,18.24,20250120,4395,-34.36,20240619,2175,32.64,20241210,2.31,N,092300,500,93 억,,91510,N,N,0,N,00,N 20250318,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-75,5,-2.53,428622055,147081,53.27,2950,2965,2885,3845,2075,2960,2914.19,0.49,0,6705,3060,3010,2945,2895,2830,3035,2920,93,885,500,2130,5,1,18672816,539,5.19,0.53,12,0.79,556.00,5453.00,4395,20240619,-34.36,2175,20241210,32.64,3330,-13.36,20250312,2440,18.24,20250120,4395,-34.36,20240619,2175,32.64,20241210,2.31,N,092300,500,93 억,,91510,N,N,0,N,00,N 20250318,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-50,5,-1.69,370190600,126919,45.97,2950,2965,2890,3845,2075,2960,2916.74,0.49,0,7401,3060,3010,2945,2895,2830,3035,2920,93,885,500,2130,5,1,18672816,543,5.23,0.53,12,0.68,556.00,5453.00,4395,20240619,-33.79,2175,20241210,33.79,3330,-12.61,20250312,2440,19.26,20250120,4395,-33.79,20240619,2175,33.79,20241210,2.31,N,092300,500,93 억,,91510,N,N,0,N,00,N diff --git a/092440/price/prices-20250301.csv b/092440/price/prices-20250301.csv index 8b49f1097466..b8b077e01bb5 100644 --- a/092440/price/prices-20250301.csv +++ b/092440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160728,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2370,15,2,0.64,38225775,16172,18.86,2350,2380,2350,3060,1650,2355,2363.70,62.98,0,711,2495,2425,2350,2280,2205,2387,2242,146,705,500,1690,5,1,29200000,692,40.17,0.28,03,0.06,59.00,8537.00,3240,20240314,-26.85,2225,20241209,6.52,2590,-8.49,20250121,2275,4.18,20250318,3200,-25.94,20240319,2225,6.52,20241209,0.64,N,092440,500,146 억,,18390105,N,N,2,N,00,N +20250319,150729,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2360,5,2,0.21,36306100,15361,17.91,2350,2380,2350,3060,1650,2355,2363.52,62.98,0,795,2495,2425,2350,2280,2205,2387,2242,146,705,500,1690,5,1,29200000,689,40.00,0.28,03,0.05,59.00,8537.00,3240,20240314,-27.16,2225,20241209,6.07,2590,-8.88,20250121,2275,3.74,20250318,3200,-26.25,20240319,2225,6.07,20241209,0.64,N,092440,500,146 억,,18390105,N,N,5,N,00,N +20250319,140731,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2365,10,2,0.42,33472995,14163,16.51,2350,2380,2350,3060,1650,2355,2363.41,62.98,0,796,2495,2425,2350,2280,2205,2387,2242,146,705,500,1690,5,1,29200000,691,40.08,0.28,03,0.05,59.00,8537.00,3240,20240314,-27.01,2225,20241209,6.29,2590,-8.69,20250121,2275,3.96,20250318,3200,-26.09,20240319,2225,6.29,20241209,0.64,N,092440,500,146 억,,18390105,N,N,5,N,00,N +20250319,130729,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2370,15,2,0.64,33359470,14115,16.46,2350,2380,2350,3060,1650,2355,2363.41,62.98,0,787,2495,2425,2350,2280,2205,2387,2242,146,705,500,1690,5,1,29200000,692,40.17,0.28,03,0.05,59.00,8537.00,3240,20240314,-26.85,2225,20241209,6.52,2590,-8.49,20250121,2275,4.18,20250318,3200,-25.94,20240319,2225,6.52,20241209,0.64,N,092440,500,146 억,,18390105,N,N,5,N,00,N +20250319,120729,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2365,10,2,0.42,32380245,13701,15.97,2350,2380,2350,3060,1650,2355,2363.35,62.98,0,786,2495,2425,2350,2280,2205,2387,2242,146,705,500,1690,5,1,29200000,691,40.08,0.28,03,0.05,59.00,8537.00,3240,20240314,-27.01,2225,20241209,6.29,2590,-8.69,20250121,2275,3.96,20250318,3200,-26.09,20240319,2225,6.29,20241209,0.64,N,092440,500,146 억,,18390105,N,N,5,N,00,N +20250319,110729,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2365,10,2,0.42,29018500,12281,14.32,2350,2380,2350,3060,1650,2355,2362.88,62.98,0,575,2495,2425,2350,2280,2205,2387,2242,146,705,500,1690,5,1,29200000,691,40.08,0.28,03,0.04,59.00,8537.00,3240,20240314,-27.01,2225,20241209,6.29,2590,-8.69,20250121,2275,3.96,20250318,3200,-26.09,20240319,2225,6.29,20241209,0.64,N,092440,500,146 억,,18390105,N,N,5,N,00,N +20250319,100729,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2365,10,2,0.42,28525765,12073,14.08,2350,2380,2350,3060,1650,2355,2362.77,62.98,0,575,2495,2425,2350,2280,2205,2387,2242,146,705,500,1690,5,1,29200000,691,40.08,0.28,03,0.04,59.00,8537.00,3240,20240314,-27.01,2225,20241209,6.29,2590,-8.69,20250121,2275,3.96,20250318,3200,-26.09,20240319,2225,6.29,20241209,0.64,N,092440,500,146 억,,18390105,N,N,5,N,00,N +20250319,090732,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2370,15,2,0.64,4299485,1822,2.12,2350,2380,2350,3060,1650,2355,2359.76,62.98,0,154,2495,2425,2350,2280,2205,2387,2242,146,705,500,1690,5,1,29200000,692,40.17,0.28,03,0.01,59.00,8537.00,3240,20240314,-26.85,2225,20241209,6.52,2590,-8.49,20250121,2275,4.18,20250318,3200,-25.94,20240319,2225,6.52,20241209,0.64,N,092440,500,146 억,,18390105,N,N,5,N,00,N 20250318,160725,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2355,-65,5,-2.69,196327535,83341,2533.93,2415,2420,2275,3145,1695,2420,2355.72,62.98,0,173,2423,2421,2418,2416,2413,2422,2417,146,725,500,1740,5,1,29200000,688,39.92,0.28,03,0.29,59.00,8537.00,3240,20240314,-27.31,2225,20241209,5.84,2590,-9.07,20250121,2275,3.52,20250318,3200,-26.41,20240318,2225,5.84,20241209,0.64,N,092440,500,146 억,,18389948,N,N,5,N,00,N 20250318,150729,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2370,-50,5,-2.07,169094450,71802,2183.10,2415,2420,2275,3145,1695,2420,2355.01,62.98,0,237,2423,2421,2418,2416,2413,2422,2417,146,725,500,1740,5,1,29200000,692,40.17,0.28,03,0.25,59.00,8537.00,3240,20240314,-26.85,2225,20241209,6.52,2590,-8.49,20250121,2275,4.18,20250318,3200,-25.94,20240318,2225,6.52,20241209,0.64,N,092440,500,146 억,,18389948,N,N,4,N,00,N 20250318,140727,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,-5,5,-0.21,9314680,3864,117.48,2415,2420,2410,3145,1695,2420,2410.63,62.98,0,-8,2423,2421,2418,2416,2413,2422,2417,146,725,500,1740,5,1,29200000,705,40.93,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3200,-24.53,20240318,2225,8.54,20241209,0.64,N,092440,500,146 억,,18389948,N,N,4,N,00,N diff --git a/092460/price/prices-20250301.csv b/092460/price/prices-20250301.csv index 48053a2e9ec7..480d8ba54dd3 100644 --- a/092460/price/prices-20250301.csv +++ b/092460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9500,-10,5,-0.11,430510220,45668,30.72,9480,9520,9330,12360,6660,9510,9426.95,2.28,0,-12891,9756,9632,9406,9282,9056,9695,9345,88,2850,500,6840,10,1,17109680,1625,2.30,0.97,12,0.27,4130.00,9773.00,9920,20250212,-4.23,5720,20240308,66.08,9920,-4.23,20250212,8000,18.75,20250103,9920,-4.23,20250212,5900,61.02,20240328,2.17,N,092460,500,88 억,,390371,N,N,0,N,00,N +20250319,150729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9460,-50,5,-0.53,414584530,43988,29.59,9480,9520,9330,12360,6660,9510,9424.95,2.28,0,-12080,9756,9632,9406,9282,9056,9695,9345,88,2850,500,6840,10,1,17109680,1619,2.29,0.97,12,0.26,4130.00,9773.00,9920,20250212,-4.64,5720,20240308,65.38,9920,-4.64,20250212,8000,18.25,20250103,9920,-4.64,20250212,5900,60.34,20240328,2.17,N,092460,500,88 억,,390371,N,N,0,N,00,N +20250319,140731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9470,-40,5,-0.42,355903570,37782,25.42,9480,9520,9330,12360,6660,9510,9419.92,2.28,0,-8086,9756,9632,9406,9282,9056,9695,9345,88,2850,500,6840,10,1,17109680,1620,2.29,0.97,12,0.22,4130.00,9773.00,9920,20250212,-4.54,5720,20240308,65.56,9920,-4.54,20250212,8000,18.38,20250103,9920,-4.54,20250212,5900,60.51,20240328,2.17,N,092460,500,88 억,,390371,N,N,0,N,00,N +20250319,130729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9430,-80,5,-0.84,337708200,35856,24.12,9480,9520,9330,12360,6660,9510,9418.46,2.28,0,-7931,9756,9632,9406,9282,9056,9695,9345,88,2850,500,6840,10,1,17109680,1613,2.28,0.96,12,0.21,4130.00,9773.00,9920,20250212,-4.94,5720,20240308,64.86,9920,-4.94,20250212,8000,17.88,20250103,9920,-4.94,20250212,5900,59.83,20240328,2.17,N,092460,500,88 억,,390371,N,N,0,N,00,N +20250319,120729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9400,-110,5,-1.16,240778080,25613,17.23,9480,9520,9330,12360,6660,9510,9400.62,2.28,0,-1341,9756,9632,9406,9282,9056,9695,9345,88,2850,500,6840,10,1,17109680,1608,2.28,0.96,12,0.15,4130.00,9773.00,9920,20250212,-5.24,5720,20240308,64.34,9920,-5.24,20250212,8000,17.50,20250103,9920,-5.24,20250212,5900,59.32,20240328,2.17,N,092460,500,88 억,,390371,N,N,0,N,00,N +20250319,110729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9400,-110,5,-1.16,215188630,22889,15.40,9480,9520,9330,12360,6660,9510,9401.40,2.28,0,-125,9756,9632,9406,9282,9056,9695,9345,88,2850,500,6840,10,1,17109680,1608,2.28,0.96,12,0.13,4130.00,9773.00,9920,20250212,-5.24,5720,20240308,64.34,9920,-5.24,20250212,8000,17.50,20250103,9920,-5.24,20250212,5900,59.32,20240328,2.17,N,092460,500,88 억,,390371,N,N,0,N,00,N +20250319,100729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9400,-110,5,-1.16,186462230,19831,13.34,9480,9520,9330,12360,6660,9510,9402.56,2.28,0,92,9756,9632,9406,9282,9056,9695,9345,88,2850,500,6840,10,1,17109680,1608,2.28,0.96,12,0.12,4130.00,9773.00,9920,20250212,-5.24,5720,20240308,64.34,9920,-5.24,20250212,8000,17.50,20250103,9920,-5.24,20250212,5900,59.32,20240328,2.17,N,092460,500,88 억,,390371,N,N,0,N,00,N +20250319,090732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9500,-10,5,-0.11,51571410,5472,3.68,9480,9510,9390,12360,6660,9510,9424.60,2.28,0,577,9756,9632,9406,9282,9056,9695,9345,88,2850,500,6840,10,1,17109680,1625,2.30,0.97,12,0.03,4130.00,9773.00,9920,20250212,-4.23,5720,20240308,66.08,9920,-4.23,20250212,8000,18.75,20250103,9920,-4.23,20250212,5900,61.02,20240328,2.17,N,092460,500,88 억,,390371,N,N,0,N,00,N 20250318,160725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9510,310,2,3.37,1401649595,148622,130.53,9210,9530,9180,11960,6440,9200,9430.97,2.10,0,26866,9580,9390,9190,9000,8800,9485,9095,88,2760,500,6620,10,1,17109680,1627,2.30,0.97,12,0.87,4130.00,9773.00,9920,20250212,-4.13,5720,20240308,66.26,9920,-4.13,20250212,8000,18.88,20250103,9920,-4.13,20250212,5840,62.84,20240318,2.22,N,092460,500,88 억,,359984,N,N,0,N,00,N 20250318,150729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9520,320,2,3.48,1310821130,139070,122.14,9210,9530,9180,11960,6440,9200,9425.62,2.10,0,26610,9580,9390,9190,9000,8800,9485,9095,88,2760,500,6620,10,1,17109680,1629,2.31,0.97,12,0.81,4130.00,9773.00,9920,20250212,-4.03,5720,20240308,66.43,9920,-4.03,20250212,8000,19.00,20250103,9920,-4.03,20250212,5840,63.01,20240318,2.22,N,092460,500,88 억,,359984,N,N,0,N,00,N 20250318,140727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9450,250,2,2.72,1161586935,123327,108.31,9210,9530,9180,11960,6440,9200,9418.76,2.10,0,20465,9580,9390,9190,9000,8800,9485,9095,88,2760,500,6620,10,1,17109680,1617,2.29,0.97,12,0.72,4130.00,9773.00,9920,20250212,-4.74,5720,20240308,65.21,9920,-4.74,20250212,8000,18.12,20250103,9920,-4.74,20250212,5840,61.82,20240318,2.22,N,092460,500,88 억,,359984,N,N,0,N,00,N diff --git a/092590/price/prices-20250301.csv b/092590/price/prices-20250301.csv index 2041460307b1..b308a4943275 100644 --- a/092590/price/prices-20250301.csv +++ b/092590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160728,57,100.00,KONEX,,,N,N,N,N, ,N,879,-41,5,-4.46,8773,10,333.33,782,990,782,1058,782,920,877.30,0.00,0,0,1003,961,878,836,753,982,857,36,138,500,550,1,1,7291098,64,-5.11,0.44,12,0.00,-172.00,1976.00,1252,20250314,-29.79,534,20250115,64.61,1252,-29.79,20250314,534,64.61,20250115,1252,-29.79,20250314,534,64.61,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250319,150729,57,100.00,KONEX,,,N,N,N,N, ,N,868,-52,5,-5.65,3499,4,133.33,782,990,782,1058,782,920,874.75,0.00,0,0,1003,961,878,836,753,982,857,36,138,500,550,1,1,7291098,63,-5.05,0.44,12,0.00,-172.00,1976.00,1252,20250314,-30.67,534,20250115,62.55,1252,-30.67,20250314,534,62.55,20250115,1252,-30.67,20250314,534,62.55,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250319,140731,57,100.00,KONEX,,,N,N,N,N, ,N,868,-52,5,-5.65,3499,4,133.33,782,990,782,1058,782,920,874.75,0.00,0,0,1003,961,878,836,753,982,857,36,138,500,550,1,1,7291098,63,-5.05,0.44,12,0.00,-172.00,1976.00,1252,20250314,-30.67,534,20250115,62.55,1252,-30.67,20250314,534,62.55,20250115,1252,-30.67,20250314,534,62.55,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250319,130729,57,100.00,KONEX,,,N,N,N,N, ,N,859,-61,5,-6.63,2631,3,100.00,782,990,782,1058,782,920,877.00,0.00,0,0,1003,961,878,836,753,982,857,36,138,500,550,1,1,7291098,63,-4.99,0.43,12,0.00,-172.00,1976.00,1252,20250314,-31.39,534,20250115,60.86,1252,-31.39,20250314,534,60.86,20250115,1252,-31.39,20250314,534,60.86,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250319,120729,57,100.00,KONEX,,,N,N,N,N, ,N,859,-61,5,-6.63,2631,3,100.00,782,990,782,1058,782,920,877.00,0.00,0,0,1003,961,878,836,753,982,857,36,138,500,550,1,1,7291098,63,-4.99,0.43,12,0.00,-172.00,1976.00,1252,20250314,-31.39,534,20250115,60.86,1252,-31.39,20250314,534,60.86,20250115,1252,-31.39,20250314,534,60.86,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250319,110729,57,100.00,KONEX,,,N,N,N,N, ,N,990,70,2,7.61,1772,2,66.67,782,990,782,1058,782,920,886.00,0.00,0,0,1003,961,878,836,753,982,857,36,138,500,550,1,1,7291098,72,-5.76,0.50,12,0.00,-172.00,1976.00,1252,20250314,-20.93,534,20250115,85.39,1252,-20.93,20250314,534,85.39,20250115,1252,-20.93,20250314,534,85.39,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250319,100730,57,100.00,KONEX,,,N,N,N,N, ,N,990,70,2,7.61,1772,2,66.67,782,990,782,1058,782,920,886.00,0.00,0,0,1003,961,878,836,753,982,857,36,138,500,550,1,1,7291098,72,-5.76,0.50,12,0.00,-172.00,1976.00,1252,20250314,-20.93,534,20250115,85.39,1252,-20.93,20250314,534,85.39,20250115,1252,-20.93,20250314,534,85.39,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250319,090732,57,100.00,KONEX,,,N,N,N,N, ,N,920,0,3,0.00,0,0,0.00,0,0,0,1058,782,920,0.00,0.00,0,0,1003,961,878,836,753,982,857,36,138,500,550,1,1,7291098,67,-5.35,0.47,12,0.00,-172.00,1976.00,1252,20250314,-26.52,534,20250115,72.28,1252,-26.52,20250314,534,72.28,20250115,1252,-26.52,20250314,534,72.28,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250318,160726,57,100.00,KONEX,,,N,N,N,N, ,N,920,-15,5,-1.60,2510,3,30.00,795,920,795,1075,795,935,836.67,0.00,0,0,935,935,935,935,935,935,935,36,140,500,560,1,1,7291098,67,-5.35,0.47,12,0.00,-172.00,1976.00,1252,20250314,-26.52,534,20250115,72.28,1252,-26.52,20250314,534,72.28,20250115,1252,-26.52,20250314,534,72.28,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250318,150729,57,100.00,KONEX,,,N,N,N,N, ,N,920,-15,5,-1.60,2510,3,30.00,795,920,795,1075,795,935,836.67,0.00,0,0,935,935,935,935,935,935,935,36,140,500,560,1,1,7291098,67,-5.35,0.47,12,0.00,-172.00,1976.00,1252,20250314,-26.52,534,20250115,72.28,1252,-26.52,20250314,534,72.28,20250115,1252,-26.52,20250314,534,72.28,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250318,140727,57,100.00,KONEX,,,N,N,N,N, ,N,920,-15,5,-1.60,2510,3,30.00,795,920,795,1075,795,935,836.67,0.00,0,0,935,935,935,935,935,935,935,36,140,500,560,1,1,7291098,67,-5.35,0.47,12,0.00,-172.00,1976.00,1252,20250314,-26.52,534,20250115,72.28,1252,-26.52,20250314,534,72.28,20250115,1252,-26.52,20250314,534,72.28,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N diff --git a/092600/price/prices-20250301.csv b/092600/price/prices-20250301.csv index 6104bfd96e16..ed0e0a778a41 100644 --- a/092600/price/prices-20250301.csv +++ b/092600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160728,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,613,-109,5,-15.10,652735785,1065707,1288.94,700,718,580,938,506,722,612.49,0.49,0,3988,744,732,717,705,690,739,712,125,216,500,0,1,1,25083517,154,-0.85,0.39,12,4.25,-725.00,1555.00,2500,20240307,-75.48,580,20250319,5.69,1156,-46.97,20250102,580,5.69,20250319,2120,-71.08,20240319,580,5.69,20250319,0.02,N,092600,500,125 억,,123826,N,N,0,N,00,N +20250319,150730,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,610,-112,5,-15.51,641646814,1047571,1267.00,700,718,580,938,506,722,612.51,0.49,0,5073,744,732,717,705,690,739,712,125,216,500,0,1,1,25083517,153,-0.84,0.39,12,4.18,-725.00,1555.00,2500,20240307,-75.60,580,20250319,5.17,1156,-47.23,20250102,580,5.17,20250319,2120,-71.23,20240319,580,5.17,20250319,0.02,N,092600,500,125 억,,123826,N,N,0,N,00,N +20250319,140731,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,603,-119,5,-16.48,580018114,944310,1142.11,700,718,580,938,506,722,614.22,0.49,0,10218,744,732,717,705,690,739,712,125,216,500,0,1,1,25083517,151,-0.83,0.39,12,3.76,-725.00,1555.00,2500,20240307,-75.88,580,20250319,3.97,1156,-47.84,20250102,580,3.97,20250319,2120,-71.56,20240319,580,3.97,20250319,0.02,N,092600,500,125 억,,123826,N,N,0,N,00,N +20250319,130730,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,610,-112,5,-15.51,490189878,796881,963.80,700,718,580,938,506,722,615.14,0.49,0,27320,744,732,717,705,690,739,712,125,216,500,0,1,1,25083517,153,-0.84,0.39,12,3.18,-725.00,1555.00,2500,20240307,-75.60,580,20250319,5.17,1156,-47.23,20250102,580,5.17,20250319,2120,-71.23,20240319,580,5.17,20250319,0.02,N,092600,500,125 억,,123826,N,N,0,N,00,N +20250319,120730,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,617,-105,5,-14.54,415042376,673327,814.37,700,718,580,938,506,722,616.41,0.49,0,27159,744,732,717,705,690,739,712,125,216,500,0,1,1,25083517,155,-0.85,0.40,12,2.68,-725.00,1555.00,2500,20240307,-75.32,580,20250319,6.38,1156,-46.63,20250102,580,6.38,20250319,2120,-70.90,20240319,580,6.38,20250319,0.02,N,092600,500,125 억,,123826,N,N,0,N,00,N +20250319,110729,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,612,-110,5,-15.24,357745306,579383,700.74,700,718,580,938,506,722,617.46,0.49,0,31918,744,732,717,705,690,739,712,125,216,500,0,1,1,25083517,154,-0.84,0.39,12,2.31,-725.00,1555.00,2500,20240307,-75.52,580,20250319,5.52,1156,-47.06,20250102,580,5.52,20250319,2120,-71.13,20240319,580,5.52,20250319,0.02,N,092600,500,125 억,,123826,N,N,0,N,00,N +20250319,100730,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,619,-103,5,-14.27,273596584,441058,533.45,700,718,580,938,506,722,620.32,0.49,0,39881,744,732,717,705,690,739,712,125,216,500,0,1,1,25083517,155,-0.85,0.40,12,1.76,-725.00,1555.00,2500,20240307,-75.24,580,20250319,6.72,1156,-46.45,20250102,580,6.72,20250319,2120,-70.80,20240319,580,6.72,20250319,0.02,N,092600,500,125 억,,123826,N,N,0,N,00,N +20250319,090733,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-31,5,-4.29,7419777,10631,12.86,700,718,687,938,506,722,697.94,0.49,0,3065,744,732,717,705,690,739,712,125,216,500,0,1,1,25083517,173,-0.95,0.44,12,0.04,-725.00,1555.00,2500,20240307,-72.36,658,20250307,5.02,1156,-40.22,20250102,658,5.02,20250307,2120,-67.41,20240319,658,5.02,20250307,0.02,N,092600,500,125 억,,123826,N,N,0,N,00,N 20250318,160726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,1,2,0.14,59076314,82681,179.08,721,729,702,937,505,721,714.51,0.42,0,-2266,739,730,721,712,703,734,716,125,216,500,460,1,1,25083517,181,-1.00,0.46,12,0.33,-725.00,1555.00,2500,20240306,-71.12,658,20250307,9.73,1156,-37.54,20250102,658,9.73,20250307,2180,-66.88,20240318,658,9.73,20250307,0.02,N,092600,500,125 억,,104767,N,N,0,N,00,N 20250318,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,-15,5,-2.08,52809956,73912,160.09,721,729,702,937,505,721,714.50,0.42,0,-402,739,730,721,712,703,734,716,125,216,500,460,1,1,25083517,177,-0.97,0.45,12,0.29,-725.00,1555.00,2500,20240306,-71.76,658,20250307,7.29,1156,-38.93,20250102,658,7.29,20250307,2180,-67.61,20240318,658,7.29,20250307,0.02,N,092600,500,125 억,,104767,N,N,0,N,00,N 20250318,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,1,2,0.14,36540669,51026,110.52,721,729,709,937,505,721,716.12,0.42,0,-1440,739,730,721,712,703,734,716,125,216,500,460,1,1,25083517,181,-1.00,0.46,12,0.20,-725.00,1555.00,2500,20240306,-71.12,658,20250307,9.73,1156,-37.54,20250102,658,9.73,20250307,2180,-66.88,20240318,658,9.73,20250307,0.02,N,092600,500,125 억,,104767,N,N,0,N,00,N diff --git a/092730/price/prices-20250301.csv b/092730/price/prices-20250301.csv index 2c03a7890713..841b7e82af0c 100644 --- a/092730/price/prices-20250301.csv +++ b/092730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12550,-130,5,-1.03,713241715,57056,37.28,12680,12730,12380,16480,8880,12680,12500.73,10.10,0,-5253,13146,12912,12706,12472,12266,13030,12590,80,3800,500,9380,10,1,16027989,2012,8.67,1.24,12,0.36,1448.00,10151.00,17564,20240614,-28.55,10318,20240909,21.63,12940,-3.01,20250318,10700,17.29,20250203,34300,-63.41,20240614,10700,17.29,20250203,1.32,N,092730,500,80 억,,1618967,N,N,23,N,00,N +20250319,150730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12450,-230,5,-1.81,665350065,53235,34.79,12680,12730,12380,16480,8880,12680,12498.36,10.10,0,-3385,13146,12912,12706,12472,12266,13030,12590,80,3800,500,9380,10,1,16027989,1995,8.60,1.23,12,0.33,1448.00,10151.00,17564,20240614,-29.12,10318,20240909,20.66,12940,-3.79,20250318,10700,16.36,20250203,34300,-63.70,20240614,10700,16.36,20250203,1.32,N,092730,500,80 억,,1618967,N,N,48,N,00,N +20250319,140732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12420,-260,5,-2.05,502009995,40083,26.19,12680,12730,12420,16480,8880,12680,12524.26,10.10,0,-8199,13146,12912,12706,12472,12266,13030,12590,80,3800,500,9380,10,1,16027989,1991,8.58,1.22,12,0.25,1448.00,10151.00,17564,20240614,-29.29,10318,20240909,20.37,12940,-4.02,20250318,10700,16.07,20250203,34300,-63.79,20240614,10700,16.07,20250203,1.32,N,092730,500,80 억,,1618967,N,N,48,N,00,N +20250319,130730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12470,-210,5,-1.66,405507660,32344,21.14,12680,12730,12450,16480,8880,12680,12537.34,10.10,0,-8567,13146,12912,12706,12472,12266,13030,12590,80,3800,500,9380,10,1,16027989,1999,8.61,1.23,12,0.20,1448.00,10151.00,17564,20240614,-29.00,10318,20240909,20.86,12940,-3.63,20250318,10700,16.54,20250203,34300,-63.64,20240614,10700,16.54,20250203,1.32,N,092730,500,80 억,,1618967,N,N,48,N,00,N +20250319,120730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12480,-200,5,-1.58,371462320,29617,19.35,12680,12730,12450,16480,8880,12680,12542.20,10.10,0,-8528,13146,12912,12706,12472,12266,13030,12590,80,3800,500,9380,10,1,16027989,2000,8.62,1.23,12,0.18,1448.00,10151.00,17564,20240614,-28.95,10318,20240909,20.95,12940,-3.55,20250318,10700,16.64,20250203,34300,-63.62,20240614,10700,16.64,20250203,1.32,N,092730,500,80 억,,1618967,N,N,48,N,00,N +20250319,110730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12560,-120,5,-0.95,270304105,21517,14.06,12680,12730,12450,16480,8880,12680,12562.35,10.10,0,-7265,13146,12912,12706,12472,12266,13030,12590,80,3800,500,9380,10,1,16027989,2013,8.67,1.24,12,0.13,1448.00,10151.00,17564,20240614,-28.49,10318,20240909,21.73,12940,-2.94,20250318,10700,17.38,20250203,34300,-63.38,20240614,10700,17.38,20250203,1.32,N,092730,500,80 억,,1618967,N,N,48,N,00,N +20250319,100730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12530,-150,5,-1.18,171032430,13612,8.89,12680,12730,12450,16480,8880,12680,12564.83,10.10,0,-3623,13146,12912,12706,12472,12266,13030,12590,80,3800,500,9380,10,1,16027989,2008,8.65,1.23,12,0.08,1448.00,10151.00,17564,20240614,-28.66,10318,20240909,21.44,12940,-3.17,20250318,10700,17.10,20250203,34300,-63.47,20240614,10700,17.10,20250203,1.32,N,092730,500,80 억,,1618967,N,N,48,N,00,N +20250319,090733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12530,-150,5,-1.18,54952780,4353,2.84,12680,12730,12530,16480,8880,12680,12624.12,10.10,0,-3053,13146,12912,12706,12472,12266,13030,12590,80,3800,500,9380,10,1,16027989,2008,8.65,1.23,12,0.03,1448.00,10151.00,17564,20240614,-28.66,10318,20240909,21.44,12940,-3.17,20250318,10700,17.10,20250203,34300,-63.47,20240614,10700,17.10,20250203,1.32,N,092730,500,80 억,,1618967,N,N,48,N,00,N 20250318,160726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12680,-10,5,-0.08,1943480480,152815,49.03,12570,12940,12500,16490,8890,12690,12717.98,9.93,0,26874,13316,13002,12526,12212,11736,13160,12370,80,3800,500,9390,10,1,16027989,2032,8.76,1.25,12,0.95,1448.00,10151.00,17564,20240614,-27.81,10318,20240909,22.89,12940,-2.01,20250318,10700,18.50,20250203,34300,-63.03,20240614,10700,18.50,20250203,1.33,N,092730,500,80 억,,1590959,N,N,48,N,00,N 20250318,150730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12640,-50,5,-0.39,1825915240,143521,46.05,12570,12940,12500,16490,8890,12690,12722.29,9.93,0,26634,13316,13002,12526,12212,11736,13160,12370,80,3800,500,9390,10,1,16027989,2026,8.73,1.25,12,0.90,1448.00,10151.00,17564,20240614,-28.03,10318,20240909,22.50,12940,-2.32,20250318,10700,18.13,20250203,34300,-63.15,20240614,10700,18.13,20250203,1.33,N,092730,500,80 억,,1590959,N,N,1,N,00,N 20250318,140728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12640,-50,5,-0.39,1685017555,132354,42.47,12570,12940,12500,16490,8890,12690,12731.14,9.93,0,23494,13316,13002,12526,12212,11736,13160,12370,80,3800,500,9390,10,1,16027989,2026,8.73,1.25,12,0.83,1448.00,10151.00,17564,20240614,-28.03,10318,20240909,22.50,12940,-2.32,20250318,10700,18.13,20250203,34300,-63.15,20240614,10700,18.13,20250203,1.33,N,092730,500,80 억,,1590959,N,N,1,N,00,N diff --git a/092780/price/prices-20250301.csv b/092780/price/prices-20250301.csv index f01e183e9dd0..0ede38b940c4 100644 --- a/092780/price/prices-20250301.csv +++ b/092780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160729,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,0,3,0.00,6960805,1527,25.46,4510,4625,4510,5930,3200,4565,4558.40,1.00,0,-173,4681,4622,4551,4492,4421,4587,4457,66,1365,500,3190,5,1,13168460,601,7.87,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.88,4190,20240415,8.95,5230,-12.72,20250210,4230,7.92,20250207,7120,-35.88,20240621,4190,8.95,20240415,0.57,N,092780,500,65 억,,131717,N,N,2,N,00,N +20250319,150730,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,0,3,0.00,6759945,1483,24.72,4510,4625,4510,5930,3200,4565,4558.29,1.00,0,-173,4681,4622,4551,4492,4421,4587,4457,66,1365,500,3190,5,1,13168460,601,7.87,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.88,4190,20240415,8.95,5230,-12.72,20250210,4230,7.92,20250207,7120,-35.88,20240621,4190,8.95,20240415,0.57,N,092780,500,65 억,,131717,N,N,11,N,00,N +20250319,140732,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,0,3,0.00,6737120,1478,24.64,4510,4625,4510,5930,3200,4565,4558.27,1.00,0,-173,4681,4622,4551,4492,4421,4587,4457,66,1365,500,3190,5,1,13168460,601,7.87,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.88,4190,20240415,8.95,5230,-12.72,20250210,4230,7.92,20250207,7120,-35.88,20240621,4190,8.95,20240415,0.57,N,092780,500,65 억,,131717,N,N,11,N,00,N +20250319,130730,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,0,3,0.00,5917940,1298,21.64,4510,4625,4510,5930,3200,4565,4559.28,1.00,0,-173,4681,4622,4551,4492,4421,4587,4457,66,1365,500,3190,5,1,13168460,601,7.87,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.88,4190,20240415,8.95,5230,-12.72,20250210,4230,7.92,20250207,7120,-35.88,20240621,4190,8.95,20240415,0.57,N,092780,500,65 억,,131717,N,N,11,N,00,N +20250319,120730,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4575,10,2,0.22,4692725,1028,17.14,4510,4625,4510,5930,3200,4565,4564.91,1.00,0,-173,4681,4622,4551,4492,4421,4587,4457,66,1365,500,3190,5,1,13168460,602,7.89,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.74,4190,20240415,9.19,5230,-12.52,20250210,4230,8.16,20250207,7120,-35.74,20240621,4190,9.19,20240415,0.57,N,092780,500,65 억,,131717,N,N,11,N,00,N +20250319,110730,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4575,10,2,0.22,3320225,728,12.14,4510,4625,4510,5930,3200,4565,4560.75,1.00,0,-173,4681,4622,4551,4492,4421,4587,4457,66,1365,500,3190,5,1,13168460,602,7.89,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.74,4190,20240415,9.19,5230,-12.52,20250210,4230,8.16,20250207,7120,-35.74,20240621,4190,9.19,20240415,0.57,N,092780,500,65 억,,131717,N,N,11,N,00,N +20250319,100730,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,30,2,0.66,2298995,505,8.42,4510,4625,4510,5930,3200,4565,4552.47,1.00,0,-126,4681,4622,4551,4492,4421,4587,4457,66,1365,500,3190,5,1,13168460,605,7.92,0.48,12,0.00,580.00,9564.00,7120,20240621,-35.46,4190,20240415,9.67,5230,-12.14,20250210,4230,8.63,20250207,7120,-35.46,20240621,4190,9.67,20240415,0.57,N,092780,500,65 억,,131717,N,N,11,N,00,N +20250319,090733,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4555,-10,5,-0.22,9065,2,0.03,4510,4555,4510,5930,3200,4565,4532.50,1.00,0,-2,4681,4622,4551,4492,4421,4587,4457,66,1365,500,3190,5,1,13168460,600,7.85,0.48,12,0.00,580.00,9564.00,7120,20240621,-36.03,4190,20240415,8.71,5230,-12.91,20250210,4230,7.68,20250207,7120,-36.03,20240621,4190,8.71,20240415,0.57,N,092780,500,65 억,,131717,N,N,11,N,00,N 20250318,160726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,-35,5,-0.76,27266855,5998,155.27,4610,4610,4480,5980,3220,4600,4545.99,1.00,0,-375,4690,4645,4595,4550,4500,4620,4525,66,1380,500,3220,5,1,13168460,601,7.87,0.48,12,0.05,580.00,9564.00,7120,20240621,-35.88,4190,20240415,8.95,5230,-12.72,20250210,4230,7.92,20250207,7120,-35.88,20240621,4190,8.95,20240415,0.58,N,092780,500,65 억,,131682,N,N,11,N,00,N 20250318,150730,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4550,-50,5,-1.09,23766410,5231,135.41,4610,4610,4480,5980,3220,4600,4543.38,1.00,0,-232,4690,4645,4595,4550,4500,4620,4525,66,1380,500,3220,5,1,13168460,599,7.84,0.48,12,0.04,580.00,9564.00,7120,20240621,-36.10,4190,20240415,8.59,5230,-13.00,20250210,4230,7.57,20250207,7120,-36.10,20240621,4190,8.59,20240415,0.58,N,092780,500,65 억,,131682,N,N,5,N,00,N 20250318,140728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,-35,5,-0.76,23525120,5178,134.04,4610,4610,4480,5980,3220,4600,4543.28,1.00,0,-232,4690,4645,4595,4550,4500,4620,4525,66,1380,500,3220,5,1,13168460,601,7.87,0.48,12,0.04,580.00,9564.00,7120,20240621,-35.88,4190,20240415,8.95,5230,-12.72,20250210,4230,7.92,20250207,7120,-35.88,20240621,4190,8.95,20240415,0.58,N,092780,500,65 억,,131682,N,N,5,N,00,N diff --git a/092790/price/prices-20250301.csv b/092790/price/prices-20250301.csv index eb4ad7152a80..5efa05a5842d 100644 --- a/092790/price/prices-20250301.csv +++ b/092790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160729,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,17270,-770,5,-4.27,78932536465,4510440,49.95,17930,18740,16760,23450,12630,18040,17500.12,4.33,0,-601624,19306,18672,17766,17132,16226,18990,17450,130,5410,500,12620,10,1,26002000,4491,3.16,1.01,12,17.35,5473.00,17112.00,18740,20250319,-7.84,6760,20240311,155.47,18740,-7.84,20250319,7320,135.93,20250102,18740,-7.84,20250319,7000,146.71,20240530,3.07,N,092790,500,130 억,,1126250,N,N,0,N,00,N +20250319,150730,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,17140,-900,5,-4.99,76501080395,4369715,48.39,17930,18740,16760,23450,12630,18040,17506.99,4.33,0,-600850,19306,18672,17766,17132,16226,18990,17450,130,5410,500,12620,10,1,26002000,4457,3.13,1.00,12,16.81,5473.00,17112.00,18740,20250319,-8.54,6760,20240311,153.55,18740,-8.54,20250319,7320,134.15,20250102,18740,-8.54,20250319,7000,144.86,20240530,3.07,N,092790,500,130 억,,1126250,N,N,0,N,00,N +20250319,140732,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,17060,-980,5,-5.43,72282755925,4124843,45.68,17930,18740,16760,23450,12630,18040,17523.63,4.33,0,-584565,19306,18672,17766,17132,16226,18990,17450,130,5410,500,12620,10,1,26002000,4436,3.12,1.00,12,15.86,5473.00,17112.00,18740,20250319,-8.96,6760,20240311,152.37,18740,-8.96,20250319,7320,133.06,20250102,18740,-8.96,20250319,7000,143.71,20240530,3.07,N,092790,500,130 억,,1126250,N,N,0,N,00,N +20250319,130730,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,17170,-870,5,-4.82,69976323405,3990210,44.19,17930,18740,16760,23450,12630,18040,17536.88,4.33,0,-545226,19306,18672,17766,17132,16226,18990,17450,130,5410,500,12620,10,1,26002000,4465,3.14,1.00,12,15.35,5473.00,17112.00,18740,20250319,-8.38,6760,20240311,153.99,18740,-8.38,20250319,7320,134.56,20250102,18740,-8.38,20250319,7000,145.29,20240530,3.07,N,092790,500,130 억,,1126250,N,N,0,N,00,N +20250319,120730,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,17240,-800,5,-4.43,67437541810,3842374,42.55,17930,18740,16760,23450,12630,18040,17550.88,4.33,0,-528858,19306,18672,17766,17132,16226,18990,17450,130,5410,500,12620,10,1,26002000,4483,3.15,1.01,12,14.78,5473.00,17112.00,18740,20250319,-8.00,6760,20240311,155.03,18740,-8.00,20250319,7320,135.52,20250102,18740,-8.00,20250319,7000,146.29,20240530,3.07,N,092790,500,130 억,,1126250,N,N,0,N,00,N +20250319,110730,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,17120,-920,5,-5.10,48354299910,2751847,30.47,17930,18740,16760,23450,12630,18040,17571.41,4.33,0,-488277,19306,18672,17766,17132,16226,18990,17450,130,5410,500,12620,10,1,26002000,4452,3.13,1.00,12,10.58,5473.00,17112.00,18740,20250319,-8.64,6760,20240311,153.25,18740,-8.64,20250319,7320,133.88,20250102,18740,-8.64,20250319,7000,144.57,20240530,3.07,N,092790,500,130 억,,1126250,N,N,0,N,00,N +20250319,100731,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,17020,-1020,5,-5.65,39328053560,2220084,24.59,17930,18740,17010,23450,12630,18040,17714.52,4.33,0,-382442,19306,18672,17766,17132,16226,18990,17450,130,5410,500,12620,10,1,26002000,4426,3.11,0.99,12,8.54,5473.00,17112.00,18740,20250319,-9.18,6760,20240311,151.78,18740,-9.18,20250319,7320,132.51,20250102,18740,-9.18,20250319,7000,143.14,20240530,3.07,N,092790,500,130 억,,1126250,N,N,0,N,00,N +20250319,090733,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,17730,-310,5,-1.72,17586611020,972155,10.77,17930,18740,17660,23450,12630,18040,18090.39,4.33,0,-88045,19306,18672,17766,17132,16226,18990,17450,130,5410,500,12620,10,1,26002000,4610,3.24,1.04,12,3.74,5473.00,17112.00,18740,20250319,-5.39,6760,20240311,162.28,18740,-5.39,20250319,7320,142.21,20250102,18740,-5.39,20250319,7000,153.29,20240530,3.07,N,092790,500,130 억,,1126250,N,N,0,N,00,N 20250318,160727,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18040,1110,2,6.56,158803292940,8915454,151.15,16930,18400,16860,22000,11860,16930,17811.97,3.90,0,118804,19456,18192,17336,16072,15216,18825,16705,130,5070,500,11850,10,1,26002000,4691,3.30,1.05,12,34.29,5473.00,17112.00,18600,20250317,-3.01,6760,20240311,166.86,18600,-3.01,20250317,7320,146.45,20250102,18600,-3.01,20250317,7000,157.71,20240530,3.12,N,092790,500,130 억,,1013388,N,N,0,N,00,N 20250318,150731,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17790,860,2,5.08,146893478190,8251917,139.90,16930,18400,16860,22000,11860,16930,17801.43,3.90,0,207787,19456,18192,17336,16072,15216,18825,16705,130,5070,500,11850,10,1,26002000,4626,3.25,1.04,12,31.74,5473.00,17112.00,18600,20250317,-4.35,6760,20240311,163.17,18600,-4.35,20250317,7320,143.03,20250102,18600,-4.35,20250317,7000,154.14,20240530,3.12,N,092790,500,130 억,,1013388,N,N,0,N,00,N 20250318,140728,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17660,730,2,4.31,140674185955,7900684,133.94,16930,18400,16860,22000,11860,16930,17805.63,3.90,0,189519,19456,18192,17336,16072,15216,18825,16705,130,5070,500,11850,10,1,26002000,4592,3.23,1.03,12,30.38,5473.00,17112.00,18600,20250317,-5.05,6760,20240311,161.24,18600,-5.05,20250317,7320,141.26,20250102,18600,-5.05,20250317,7000,152.29,20240530,3.12,N,092790,500,130 억,,1013388,N,N,0,N,00,N diff --git a/092870/price/prices-20250301.csv b/092870/price/prices-20250301.csv index 01c869c7f99c..04954ef9b4a4 100644 --- a/092870/price/prices-20250301.csv +++ b/092870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160730,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13350,560,2,4.38,3457679780,261189,197.72,12620,13460,12600,16620,8960,12790,13238.19,1.77,0,-11159,13643,13216,12713,12286,11783,12965,12035,65,3830,500,7920,10,1,13050797,1742,31.34,1.01,12,2.00,426.00,13233.00,33869,20240402,-60.58,8410,20241209,58.74,15760,-15.29,20250214,10530,26.78,20250102,35400,-62.29,20240402,8410,58.74,20241209,7.24,N,092870,500,65 억,,231490,N,N,0,N,00,N +20250319,150731,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13320,530,2,4.14,3332252920,251787,190.60,12620,13460,12600,16620,8960,12790,13234.41,1.77,0,-13351,13643,13216,12713,12286,11783,12965,12035,65,3830,500,7920,10,1,13050797,1738,31.27,1.01,12,1.93,426.00,13233.00,33869,20240402,-60.67,8410,20241209,58.38,15760,-15.48,20250214,10530,26.50,20250102,35400,-62.37,20240402,8410,58.38,20241209,7.24,N,092870,500,65 억,,231490,N,N,0,N,00,N +20250319,140733,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13270,480,2,3.75,3145761465,237773,179.99,12620,13460,12600,16620,8960,12790,13230.10,1.77,0,-14319,13643,13216,12713,12286,11783,12965,12035,65,3830,500,7920,10,1,13050797,1732,31.15,1.00,12,1.82,426.00,13233.00,33869,20240402,-60.82,8410,20241209,57.79,15760,-15.80,20250214,10530,26.02,20250102,35400,-62.51,20240402,8410,57.79,20241209,7.24,N,092870,500,65 억,,231490,N,N,0,N,00,N +20250319,130731,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13370,580,2,4.53,2788783645,211035,159.75,12620,13460,12600,16620,8960,12790,13214.79,1.77,0,-11506,13643,13216,12713,12286,11783,12965,12035,65,3830,500,7920,10,1,13050797,1745,31.38,1.01,12,1.62,426.00,13233.00,33869,20240402,-60.52,8410,20241209,58.98,15760,-15.16,20250214,10530,26.97,20250102,35400,-62.23,20240402,8410,58.98,20241209,7.24,N,092870,500,65 억,,231490,N,N,0,N,00,N +20250319,120731,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13330,540,2,4.22,2605528395,197272,149.33,12620,13460,12600,16620,8960,12790,13207.80,1.77,0,-13182,13643,13216,12713,12286,11783,12965,12035,65,3830,500,7920,10,1,13050797,1740,31.29,1.01,12,1.51,426.00,13233.00,33869,20240402,-60.64,8410,20241209,58.50,15760,-15.42,20250214,10530,26.59,20250102,35400,-62.34,20240402,8410,58.50,20241209,7.24,N,092870,500,65 억,,231490,N,N,0,N,00,N +20250319,110730,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13350,560,2,4.38,1978487195,149892,113.47,12620,13460,12600,16620,8960,12790,13199.42,1.77,0,-6003,13643,13216,12713,12286,11783,12965,12035,65,3830,500,7920,10,1,13050797,1742,31.34,1.01,12,1.15,426.00,13233.00,33869,20240402,-60.58,8410,20241209,58.74,15760,-15.29,20250214,10530,26.78,20250102,35400,-62.29,20240402,8410,58.74,20241209,7.24,N,092870,500,65 억,,231490,N,N,0,N,00,N +20250319,100731,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13260,470,2,3.67,1334801385,101429,76.78,12620,13460,12600,16620,8960,12790,13159.96,1.77,0,-3469,13643,13216,12713,12286,11783,12965,12035,65,3830,500,7920,10,1,13050797,1731,31.13,1.00,12,0.78,426.00,13233.00,33869,20240402,-60.85,8410,20241209,57.67,15760,-15.86,20250214,10530,25.93,20250102,35400,-62.54,20240402,8410,57.67,20241209,7.24,N,092870,500,65 억,,231490,N,N,0,N,00,N +20250319,090734,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12780,-10,5,-0.08,54428850,4271,3.23,12620,12850,12600,16620,8960,12790,12743.82,1.77,0,-28,13643,13216,12713,12286,11783,12965,12035,65,3830,500,7920,10,1,13050797,1668,30.00,0.97,12,0.03,426.00,13233.00,33869,20240402,-62.27,8410,20241209,51.96,15760,-18.91,20250214,10530,21.37,20250102,35400,-63.90,20240402,8410,51.96,20241209,7.24,N,092870,500,65 억,,231490,N,N,0,N,00,N 20250318,160727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12790,-80,5,-0.62,1676950210,131628,76.87,12900,13140,12210,16730,9010,12870,12740.06,1.76,0,-3845,13410,13140,12830,12560,12250,13275,12695,65,3860,500,7970,10,1,13050797,1669,30.02,0.97,12,1.01,426.00,13233.00,33869,20240402,-62.24,8410,20241209,52.08,15760,-18.85,20250214,10530,21.46,20250102,35400,-63.87,20240402,8410,52.08,20241209,7.42,N,092870,500,65 억,,230149,N,N,0,N,00,N 20250318,150731,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12730,-140,5,-1.09,1540280700,120888,70.60,12900,13140,12210,16730,9010,12870,12741.39,1.76,0,-5837,13410,13140,12830,12560,12250,13275,12695,65,3860,500,7970,10,1,13050797,1661,29.88,0.96,12,0.93,426.00,13233.00,33869,20240402,-62.41,8410,20241209,51.37,15760,-19.23,20250214,10530,20.89,20250102,35400,-64.04,20240402,8410,51.37,20241209,7.42,N,092870,500,65 억,,230149,N,N,0,N,00,N 20250318,140729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12720,-150,5,-1.17,1445599860,113450,66.26,12900,13140,12210,16730,9010,12870,12742.18,1.76,0,-5875,13410,13140,12830,12560,12250,13275,12695,65,3860,500,7970,10,1,13050797,1660,29.86,0.96,12,0.87,426.00,13233.00,33869,20240402,-62.44,8410,20241209,51.25,15760,-19.29,20250214,10530,20.80,20250102,35400,-64.07,20240402,8410,51.25,20241209,7.42,N,092870,500,65 억,,230149,N,N,0,N,00,N diff --git a/093050/price/prices-20250301.csv b/093050/price/prices-20250301.csv index fa7fb578e85e..1d0da36163fd 100644 --- a/093050/price/prices-20250301.csv +++ b/093050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160730,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15480,80,2,0.52,452036780,29312,179.94,15400,15480,15330,20000,10780,15400,15421.56,12.74,0,5776,15493,15446,15403,15356,15313,15425,15335,1462,4600,5000,11390,10,1,29240000,4526,5.49,0.29,12,0.10,2822.00,52543.00,16770,20250217,-7.69,13090,20240805,18.26,16770,-7.69,20250217,15000,3.20,20250311,16770,-7.69,20250217,13090,18.26,20240805,0.19,N,093050,5000,1462 억,,3724485,N,N,78,N,00,N +20250319,150731,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15440,40,2,0.26,428767230,27804,170.68,15400,15480,15330,20000,10780,15400,15421.06,12.74,0,6245,15493,15446,15403,15356,15313,15425,15335,1462,4600,5000,11390,10,1,29240000,4515,5.47,0.29,12,0.10,2822.00,52543.00,16770,20250217,-7.93,13090,20240805,17.95,16770,-7.93,20250217,15000,2.93,20250311,16770,-7.93,20250217,13090,17.95,20240805,0.19,N,093050,5000,1462 억,,3724485,N,N,24,N,00,N +20250319,140733,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15450,50,2,0.32,357900460,23213,142.50,15400,15480,15330,20000,10780,15400,15418.10,12.74,0,6303,15493,15446,15403,15356,15313,15425,15335,1462,4600,5000,11390,10,1,29240000,4518,5.47,0.29,12,0.08,2822.00,52543.00,16770,20250217,-7.87,13090,20240805,18.03,16770,-7.87,20250217,15000,3.00,20250311,16770,-7.87,20250217,13090,18.03,20240805,0.19,N,093050,5000,1462 억,,3724485,N,N,24,N,00,N +20250319,130731,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15430,30,2,0.19,311317920,20196,123.98,15400,15480,15330,20000,10780,15400,15414.83,12.74,0,6263,15493,15446,15403,15356,15313,15425,15335,1462,4600,5000,11390,10,1,29240000,4512,5.47,0.29,12,0.07,2822.00,52543.00,16770,20250217,-7.99,13090,20240805,17.88,16770,-7.99,20250217,15000,2.87,20250311,16770,-7.99,20250217,13090,17.88,20240805,0.19,N,093050,5000,1462 억,,3724485,N,N,24,N,00,N +20250319,120731,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15440,40,2,0.26,262756230,17048,104.65,15400,15480,15330,20000,10780,15400,15412.73,12.74,0,5955,15493,15446,15403,15356,15313,15425,15335,1462,4600,5000,11390,10,1,29240000,4515,5.47,0.29,12,0.06,2822.00,52543.00,16770,20250217,-7.93,13090,20240805,17.95,16770,-7.93,20250217,15000,2.93,20250311,16770,-7.93,20250217,13090,17.95,20240805,0.19,N,093050,5000,1462 억,,3724485,N,N,24,N,00,N +20250319,110731,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15410,10,2,0.06,152058070,9869,60.58,15400,15480,15330,20000,10780,15400,15407.65,12.74,0,3861,15493,15446,15403,15356,15313,15425,15335,1462,4600,5000,11390,10,1,29240000,4506,5.46,0.29,12,0.03,2822.00,52543.00,16770,20250217,-8.11,13090,20240805,17.72,16770,-8.11,20250217,15000,2.73,20250311,16770,-8.11,20250217,13090,17.72,20240805,0.19,N,093050,5000,1462 억,,3724485,N,N,24,N,00,N +20250319,100731,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15420,20,2,0.13,122189440,7931,48.69,15400,15480,15330,20000,10780,15400,15406.56,12.74,0,4018,15493,15446,15403,15356,15313,15425,15335,1462,4600,5000,11390,10,1,29240000,4509,5.46,0.29,12,0.03,2822.00,52543.00,16770,20250217,-8.05,13090,20240805,17.80,16770,-8.05,20250217,15000,2.80,20250311,16770,-8.05,20250217,13090,17.80,20240805,0.19,N,093050,5000,1462 억,,3724485,N,N,24,N,00,N +20250319,090734,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15450,50,2,0.32,31376050,2041,12.53,15400,15450,15330,20000,10780,15400,15372.88,12.74,0,1017,15493,15446,15403,15356,15313,15425,15335,1462,4600,5000,11390,10,1,29240000,4518,5.47,0.29,12,0.01,2822.00,52543.00,16770,20250217,-7.87,13090,20240805,18.03,16770,-7.87,20250217,15000,3.00,20250311,16770,-7.87,20250217,13090,18.03,20240805,0.19,N,093050,5000,1462 억,,3724485,N,N,24,N,00,N 20250318,160727,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15400,0,3,0.00,199474680,12959,33.42,15440,15450,15360,20000,10780,15400,15392.75,12.75,0,-2110,15573,15486,15313,15226,15053,15530,15270,1462,4600,5000,11390,10,1,29240000,4503,5.46,0.29,12,0.04,2822.00,52543.00,16770,20250217,-8.17,13040,20240306,18.10,16770,-8.17,20250217,15000,2.67,20250311,16770,-8.17,20250217,13090,17.65,20240805,0.19,N,093050,5000,1462 억,,3728701,N,N,24,N,00,N 20250318,150731,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15390,-10,5,-0.06,169490540,11009,28.39,15440,15450,15360,20000,10780,15400,15395.63,12.75,0,-927,15573,15486,15313,15226,15053,15530,15270,1462,4600,5000,11390,10,1,29240000,4500,5.45,0.29,12,0.04,2822.00,52543.00,16770,20250217,-8.23,13040,20240306,18.02,16770,-8.23,20250217,15000,2.60,20250311,16770,-8.23,20250217,13090,17.57,20240805,0.19,N,093050,5000,1462 억,,3728701,N,N,112,N,00,N 20250318,140729,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15390,-10,5,-0.06,136149710,8843,22.81,15440,15450,15360,20000,10780,15400,15396.33,12.75,0,551,15573,15486,15313,15226,15053,15530,15270,1462,4600,5000,11390,10,1,29240000,4500,5.45,0.29,12,0.03,2822.00,52543.00,16770,20250217,-8.23,13040,20240306,18.02,16770,-8.23,20250217,15000,2.60,20250311,16770,-8.23,20250217,13090,17.57,20240805,0.19,N,093050,5000,1462 억,,3728701,N,N,112,N,00,N diff --git a/093190/price/prices-20250301.csv b/093190/price/prices-20250301.csv index 6fdb0779a586..e09c9a605b72 100644 --- a/093190/price/prices-20250301.csv +++ b/093190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-20,5,-0.38,139264775,26878,170.42,5210,5210,5160,6770,3650,5210,5181.37,10.84,0,-3835,5296,5252,5206,5162,5116,5230,5140,96,1560,500,3850,10,1,19238905,998,7.49,0.47,12,0.14,693.00,10975.00,5700,20240401,-8.95,3990,20241204,30.08,5250,-1.14,20250318,4295,20.84,20250103,5700,-8.95,20240401,3990,30.08,20241204,0.60,N,093190,500,96 억,,2085919,N,N,0,N,00,N +20250319,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-20,5,-0.38,138917045,26811,169.99,5210,5210,5160,6770,3650,5210,5181.35,10.84,0,-3775,5296,5252,5206,5162,5116,5230,5140,96,1560,500,3850,10,1,19238905,998,7.49,0.47,12,0.14,693.00,10975.00,5700,20240401,-8.95,3990,20241204,30.08,5250,-1.14,20250318,4295,20.84,20250103,5700,-8.95,20240401,3990,30.08,20241204,0.60,N,093190,500,96 억,,2085919,N,N,0,N,00,N +20250319,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-40,5,-0.77,138164615,26666,169.07,5210,5210,5160,6770,3650,5210,5181.30,10.84,0,-3775,5296,5252,5206,5162,5116,5230,5140,96,1560,500,3850,10,1,19238905,995,7.46,0.47,12,0.14,693.00,10975.00,5700,20240401,-9.30,3990,20241204,29.57,5250,-1.52,20250318,4295,20.37,20250103,5700,-9.30,20240401,3990,29.57,20241204,0.60,N,093190,500,96 억,,2085919,N,N,0,N,00,N +20250319,130731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-40,5,-0.77,138014645,26637,168.89,5210,5210,5160,6770,3650,5210,5181.31,10.84,0,-3795,5296,5252,5206,5162,5116,5230,5140,96,1560,500,3850,10,1,19238905,995,7.46,0.47,12,0.14,693.00,10975.00,5700,20240401,-9.30,3990,20241204,29.57,5250,-1.52,20250318,4295,20.37,20250103,5700,-9.30,20240401,3990,29.57,20241204,0.60,N,093190,500,96 억,,2085919,N,N,0,N,00,N +20250319,120731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-30,5,-0.58,48978685,9472,60.06,5210,5210,5170,6770,3650,5210,5170.89,10.84,0,-1872,5296,5252,5206,5162,5116,5230,5140,96,1560,500,3850,10,1,19238905,997,7.47,0.47,12,0.05,693.00,10975.00,5700,20240401,-9.12,3990,20241204,29.82,5250,-1.33,20250318,4295,20.61,20250103,5700,-9.12,20240401,3990,29.82,20241204,0.60,N,093190,500,96 억,,2085919,N,N,0,N,00,N +20250319,110731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-40,5,-0.77,48823135,9442,59.87,5210,5210,5170,6770,3650,5210,5170.85,10.84,0,-1867,5296,5252,5206,5162,5116,5230,5140,96,1560,500,3850,10,1,19238905,995,7.46,0.47,12,0.05,693.00,10975.00,5700,20240401,-9.30,3990,20241204,29.57,5250,-1.52,20250318,4295,20.37,20250103,5700,-9.30,20240401,3990,29.57,20241204,0.60,N,093190,500,96 억,,2085919,N,N,0,N,00,N +20250319,100732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5195,-15,5,-0.29,3666635,708,4.49,5210,5210,5170,6770,3650,5210,5178.86,10.84,0,-116,5296,5252,5206,5162,5116,5230,5140,96,1560,500,3850,10,1,19238905,999,7.50,0.47,12,0.00,693.00,10975.00,5700,20240401,-8.86,3990,20241204,30.20,5250,-1.05,20250318,4295,20.95,20250103,5700,-8.86,20240401,3990,30.20,20241204,0.60,N,093190,500,96 억,,2085919,N,N,0,N,00,N +20250319,090734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,0,3,0.00,5210,1,0.01,5210,5210,5210,6770,3650,5210,5210.00,10.84,0,0,5296,5252,5206,5162,5116,5230,5140,96,1560,500,3850,10,1,19238905,1002,7.52,0.47,12,0.00,693.00,10975.00,5700,20240401,-8.60,3990,20241204,30.58,5250,-0.76,20250318,4295,21.30,20250103,5700,-8.60,20240401,3990,30.58,20241204,0.60,N,093190,500,96 억,,2085919,N,N,0,N,00,N 20250318,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,20,2,0.39,82042630,15772,95.93,5230,5250,5160,6740,3640,5190,5201.79,10.80,0,1174,5283,5236,5193,5146,5103,5260,5170,96,1550,500,3840,10,1,19238905,1002,7.52,0.47,12,0.08,693.00,10975.00,5700,20240401,-8.60,3990,20241204,30.58,5250,-0.76,20250318,4295,21.30,20250103,5700,-8.60,20240401,3990,30.58,20241204,0.60,N,093190,500,96 억,,2077245,N,N,0,N,00,N 20250318,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,20,2,0.39,75041360,14425,87.74,5230,5250,5160,6740,3640,5190,5202.17,10.80,0,1008,5283,5236,5193,5146,5103,5260,5170,96,1550,500,3840,10,1,19238905,1002,7.52,0.47,12,0.07,693.00,10975.00,5700,20240401,-8.60,3990,20241204,30.58,5250,-0.76,20250318,4295,21.30,20250103,5700,-8.60,20240401,3990,30.58,20241204,0.60,N,093190,500,96 억,,2077245,N,N,0,N,00,N 20250318,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,20,2,0.39,57054580,10969,66.72,5230,5250,5160,6740,3640,5190,5201.44,10.80,0,469,5283,5236,5193,5146,5103,5260,5170,96,1550,500,3840,10,1,19238905,1002,7.52,0.47,12,0.06,693.00,10975.00,5700,20240401,-8.60,3990,20241204,30.58,5250,-0.76,20250318,4295,21.30,20250103,5700,-8.60,20240401,3990,30.58,20241204,0.60,N,093190,500,96 억,,2077245,N,N,0,N,00,N diff --git a/093230/price/prices-20250301.csv b/093230/price/prices-20250301.csv index d252bab3a27b..358ec7f175ec 100644 --- a/093230/price/prices-20250301.csv +++ b/093230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160730,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240307,0.00,1392,20240307,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240319,1392,0.00,20240319,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N +20250319,150732,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240307,0.00,1392,20240307,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240319,1392,0.00,20240319,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N +20250319,140733,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240307,0.00,1392,20240307,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240319,1392,0.00,20240319,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N +20250319,130732,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240307,0.00,1392,20240307,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240319,1392,0.00,20240319,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N +20250319,120732,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240307,0.00,1392,20240307,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240319,1392,0.00,20240319,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N +20250319,110731,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240307,0.00,1392,20240307,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240319,1392,0.00,20240319,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N +20250319,100732,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240307,0.00,1392,20240307,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240319,1392,0.00,20240319,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N +20250319,090735,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240307,0.00,1392,20240307,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240319,1392,0.00,20240319,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N 20250318,160728,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240306,0.00,1392,20240306,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240318,1392,0.00,20240318,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N 20250318,150732,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240306,0.00,1392,20240306,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240318,1392,0.00,20240318,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N 20250318,140730,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240306,0.00,1392,20240306,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240318,1392,0.00,20240318,0.01,N,093230,200,508 억,,5436050,N,N,0,N,00,N diff --git a/093240/price/prices-20250301.csv b/093240/price/prices-20250301.csv index 36660831fca4..b01d3ed122c2 100644 --- a/093240/price/prices-20250301.csv +++ b/093240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2155,-225,5,-9.45,4324645157,1939857,142.80,2355,2380,2120,3090,1670,2380,2229.40,2.92,0,-84922,2473,2426,2358,2311,2243,2450,2335,190,710,500,1470,5,1,38060189,820,10.51,0.88,06,5.10,205.00,2458.00,3200,20241211,-32.66,968,20240806,122.62,2940,-26.70,20250115,1976,9.06,20250123,3200,-32.66,20241211,968,122.62,20240806,2.77,N,093240,500,190 억,,1111425,N,N,4,N,00,N +20250319,150732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2180,-200,5,-8.40,4183871722,1874784,138.01,2355,2380,2120,3090,1670,2380,2231.66,2.92,0,-73706,2473,2426,2358,2311,2243,2450,2335,190,710,500,1470,5,1,38060189,830,10.63,0.89,06,4.93,205.00,2458.00,3200,20241211,-31.88,968,20240806,125.21,2940,-25.85,20250115,1976,10.32,20250123,3200,-31.88,20241211,968,125.21,20240806,2.77,N,093240,500,190 억,,1111425,N,N,28,N,00,N +20250319,140734,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2190,-190,5,-7.98,3955713565,1770182,130.31,2355,2380,2120,3090,1670,2380,2234.64,2.92,0,-61750,2473,2426,2358,2311,2243,2450,2335,190,710,500,1470,5,1,38060189,834,10.68,0.89,06,4.65,205.00,2458.00,3200,20241211,-31.56,968,20240806,126.24,2940,-25.51,20250115,1976,10.83,20250123,3200,-31.56,20241211,968,126.24,20240806,2.77,N,093240,500,190 억,,1111425,N,N,28,N,00,N +20250319,130732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2175,-205,5,-8.61,3767503475,1684060,123.97,2355,2380,2120,3090,1670,2380,2237.16,2.92,0,-46856,2473,2426,2358,2311,2243,2450,2335,190,710,500,1470,5,1,38060189,828,10.61,0.88,06,4.42,205.00,2458.00,3200,20241211,-32.03,968,20240806,124.69,2940,-26.02,20250115,1976,10.07,20250123,3200,-32.03,20241211,968,124.69,20240806,2.77,N,093240,500,190 억,,1111425,N,N,28,N,00,N +20250319,120732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2195,-185,5,-7.77,3341082608,1488968,109.61,2355,2380,2120,3090,1670,2380,2243.89,2.92,0,7345,2473,2426,2358,2311,2243,2450,2335,190,710,500,1470,5,1,38060189,835,10.71,0.89,06,3.91,205.00,2458.00,3200,20241211,-31.41,968,20240806,126.76,2940,-25.34,20250115,1976,11.08,20250123,3200,-31.41,20241211,968,126.76,20240806,2.77,N,093240,500,190 억,,1111425,N,N,28,N,00,N +20250319,110732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2185,-195,5,-8.19,3096927643,1377898,101.43,2355,2380,2120,3090,1670,2380,2247.57,2.92,0,40578,2473,2426,2358,2311,2243,2450,2335,190,710,500,1470,5,1,38060189,832,10.66,0.89,06,3.62,205.00,2458.00,3200,20241211,-31.72,968,20240806,125.72,2940,-25.68,20250115,1976,10.58,20250123,3200,-31.72,20241211,968,125.72,20240806,2.77,N,093240,500,190 억,,1111425,N,N,28,N,00,N +20250319,100732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2195,-185,5,-7.77,2209226597,973909,71.69,2355,2380,2120,3090,1670,2380,2268.41,2.92,0,19933,2473,2426,2358,2311,2243,2450,2335,190,710,500,1470,5,1,38060189,835,10.71,0.89,06,2.56,205.00,2458.00,3200,20241211,-31.41,968,20240806,126.76,2940,-25.34,20250115,1976,11.08,20250123,3200,-31.41,20241211,968,126.76,20240806,2.77,N,093240,500,190 억,,1111425,N,N,28,N,00,N +20250319,090735,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2340,-40,5,-1.68,242289675,102863,7.57,2355,2380,2340,3090,1670,2380,2355.46,2.92,0,-33969,2473,2426,2358,2311,2243,2450,2335,190,710,500,1470,5,1,38060189,891,11.41,0.95,06,0.27,205.00,2458.00,3200,20241211,-26.88,968,20240806,141.74,2940,-20.41,20250115,1976,18.42,20250123,3200,-26.88,20241211,968,141.74,20240806,2.77,N,093240,500,190 억,,1111425,N,N,28,N,00,N 20250318,160728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2380,35,2,1.49,3170658574,1344101,80.04,2375,2405,2290,3045,1645,2345,2358.79,2.97,0,-19530,2468,2406,2333,2271,2198,2437,2302,190,700,500,1450,5,1,38060189,906,11.61,0.97,06,3.53,205.00,2458.00,3200,20241211,-25.62,968,20240806,145.87,2940,-19.05,20250115,1976,20.45,20250123,3200,-25.62,20241211,968,145.87,20240806,2.85,N,093240,500,190 억,,1131374,N,N,28,N,00,N 20250318,150732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2360,15,2,0.64,2981284329,1264108,75.27,2375,2405,2290,3045,1645,2345,2358.41,2.97,0,-18547,2468,2406,2333,2271,2198,2437,2302,190,700,500,1450,5,1,38060189,898,11.51,0.96,06,3.32,205.00,2458.00,3200,20241211,-26.25,968,20240806,143.80,2940,-19.73,20250115,1976,19.43,20250123,3200,-26.25,20241211,968,143.80,20240806,2.85,N,093240,500,190 억,,1131374,N,N,10,N,00,N 20250318,140730,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2360,15,2,0.64,2704574779,1146605,68.28,2375,2405,2290,3045,1645,2345,2358.77,2.97,0,-32272,2468,2406,2333,2271,2198,2437,2302,190,700,500,1450,5,1,38060189,898,11.51,0.96,06,3.01,205.00,2458.00,3200,20241211,-26.25,968,20240806,143.80,2940,-19.73,20250115,1976,19.43,20250123,3200,-26.25,20241211,968,143.80,20240806,2.85,N,093240,500,190 억,,1131374,N,N,10,N,00,N diff --git a/093320/price/prices-20250301.csv b/093320/price/prices-20250301.csv index 2bc7497142ce..31e5c4167d52 100644 --- a/093320/price/prices-20250301.csv +++ b/093320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160731,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74900,700,2,0.94,610602200,8205,46.84,74300,75200,73500,96400,52000,74200,74418.13,27.20,0,-2526,76400,75300,74400,73300,72400,74850,72850,24,22200,500,53420,100,1,4880000,3655,14.81,2.16,12,0.17,5059.00,34749.00,101700,20240321,-26.35,61100,20241115,22.59,86100,-13.01,20250210,69500,7.77,20250203,101700,-26.35,20240321,61100,22.59,20241115,1.52,N,093320,500,24 억,,1327400,N,N,10,N,00,N +20250319,150732,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74500,300,2,0.40,582988400,7834,44.72,74300,75200,73500,96400,52000,74200,74417.72,27.20,0,-2398,76400,75300,74400,73300,72400,74850,72850,24,22200,500,53420,100,1,4880000,3636,14.73,2.14,12,0.16,5059.00,34749.00,101700,20240321,-26.75,61100,20241115,21.93,86100,-13.47,20250210,69500,7.19,20250203,101700,-26.75,20240321,61100,21.93,20241115,1.52,N,093320,500,24 억,,1327400,N,N,27,N,00,N +20250319,140734,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74400,200,2,0.27,396561250,5332,30.44,74300,75200,73500,96400,52000,74200,74373.83,27.20,0,-1057,76400,75300,74400,73300,72400,74850,72850,24,22200,500,53420,100,1,4880000,3631,14.71,2.14,12,0.11,5059.00,34749.00,101700,20240321,-26.84,61100,20241115,21.77,86100,-13.59,20250210,69500,7.05,20250203,101700,-26.84,20240321,61100,21.77,20241115,1.52,N,093320,500,24 억,,1327400,N,N,27,N,00,N +20250319,130732,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74400,200,2,0.27,342511900,4606,26.29,74300,75200,73500,96400,52000,74200,74362.11,27.20,0,-714,76400,75300,74400,73300,72400,74850,72850,24,22200,500,53420,100,1,4880000,3631,14.71,2.14,12,0.09,5059.00,34749.00,101700,20240321,-26.84,61100,20241115,21.77,86100,-13.59,20250210,69500,7.05,20250203,101700,-26.84,20240321,61100,21.77,20241115,1.52,N,093320,500,24 억,,1327400,N,N,27,N,00,N +20250319,120732,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74300,100,2,0.13,267517900,3603,20.57,74300,74700,73500,96400,52000,74200,74248.65,27.20,0,-582,76400,75300,74400,73300,72400,74850,72850,24,22200,500,53420,100,1,4880000,3626,14.69,2.14,12,0.07,5059.00,34749.00,101700,20240321,-26.94,61100,20241115,21.60,86100,-13.70,20250210,69500,6.91,20250203,101700,-26.94,20240321,61100,21.60,20241115,1.52,N,093320,500,24 억,,1327400,N,N,27,N,00,N +20250319,110732,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74000,-200,5,-0.27,233078700,3140,17.92,74300,74700,73500,96400,52000,74200,74228.89,27.20,0,-548,76400,75300,74400,73300,72400,74850,72850,24,22200,500,53420,100,1,4880000,3611,14.63,2.13,12,0.06,5059.00,34749.00,101700,20240321,-27.24,61100,20241115,21.11,86100,-14.05,20250210,69500,6.47,20250203,101700,-27.24,20240321,61100,21.11,20241115,1.52,N,093320,500,24 억,,1327400,N,N,27,N,00,N +20250319,100732,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74200,0,3,0.00,145716500,1965,11.22,74300,74500,73500,96400,52000,74200,74155.98,27.20,0,-269,76400,75300,74400,73300,72400,74850,72850,24,22200,500,53420,100,1,4880000,3621,14.67,2.14,12,0.04,5059.00,34749.00,101700,20240321,-27.04,61100,20241115,21.44,86100,-13.82,20250210,69500,6.76,20250203,101700,-27.04,20240321,61100,21.44,20241115,1.52,N,093320,500,24 억,,1327400,N,N,27,N,00,N +20250319,090735,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74250,50,2,0.07,35715600,482,2.75,74300,74400,73500,96400,52000,74200,74098.76,27.20,0,100,76400,75300,74400,73300,72400,74850,72850,24,22200,500,53420,100,1,4880000,3623,14.68,2.14,12,0.01,5059.00,34749.00,101700,20240321,-26.99,61100,20241115,21.52,86100,-13.76,20250210,69500,6.83,20250203,101700,-26.99,20240321,61100,21.52,20241115,1.52,N,093320,500,24 억,,1327400,N,N,27,N,00,N 20250318,160728,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74200,-1300,5,-1.72,1300500200,17505,148.85,75500,75500,73500,98100,52900,75500,74293.07,27.17,0,-5723,76900,76200,75100,74400,73300,76550,74750,24,22600,500,54360,100,1,4880000,3621,14.67,2.14,12,0.36,5059.00,34749.00,101700,20240321,-27.04,61100,20241115,21.44,86100,-13.82,20250210,69500,6.76,20250203,101700,-27.04,20240321,61100,21.44,20241115,1.46,N,093320,500,24 억,,1326090,N,N,27,N,00,N 20250318,150732,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74300,-1200,5,-1.59,1237815100,16663,141.69,75500,75500,73500,98100,52900,75500,74285.25,27.17,0,-5466,76900,76200,75100,74400,73300,76550,74750,24,22600,500,54360,100,1,4880000,3626,14.69,2.14,12,0.34,5059.00,34749.00,101700,20240321,-26.94,61100,20241115,21.60,86100,-13.70,20250210,69500,6.91,20250203,101700,-26.94,20240321,61100,21.60,20241115,1.46,N,093320,500,24 억,,1326090,N,N,138,N,00,N 20250318,140730,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74500,-1000,5,-1.32,1040658900,14015,119.18,75500,75500,73500,98100,52900,75500,74253.22,27.17,0,-5760,76900,76200,75100,74400,73300,76550,74750,24,22600,500,54360,100,1,4880000,3636,14.73,2.14,12,0.29,5059.00,34749.00,101700,20240321,-26.75,61100,20241115,21.93,86100,-13.47,20250210,69500,7.19,20250203,101700,-26.75,20240321,61100,21.93,20241115,1.46,N,093320,500,24 억,,1326090,N,N,138,N,00,N diff --git a/093370/price/prices-20250301.csv b/093370/price/prices-20250301.csv index 324adfa4ead9..b43f035a9181 100644 --- a/093370/price/prices-20250301.csv +++ b/093370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160731,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5360,170,2,3.28,7994432410,1526074,32.36,5200,5380,5100,6740,3640,5190,5238.26,6.09,0,243077,5796,5492,5066,4762,4336,5645,4915,536,1550,500,3630,10,1,107255330,5749,-9.59,1.65,12,1.42,-559.00,3239.00,8800,20240314,-39.09,4350,20250311,23.22,5380,-0.37,20250319,4350,23.22,20250311,8550,-37.31,20240319,4350,23.22,20250311,1.57,N,093370,500,536 억,,6536407,N,N,12269,N,00,N +20250319,150732,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5350,160,2,3.08,7245862325,1386456,29.40,5200,5365,5100,6740,3640,5190,5226.18,6.09,0,231935,5796,5492,5066,4762,4336,5645,4915,536,1550,500,3630,10,1,107255330,5738,-9.57,1.65,12,1.29,-559.00,3239.00,8800,20240314,-39.20,4350,20250311,22.99,5370,-0.37,20250318,4350,22.99,20250311,8550,-37.43,20240319,4350,22.99,20250311,1.57,N,093370,500,536 억,,6536407,N,N,195,N,00,N +20250319,140734,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5280,90,2,1.73,5008908165,966025,20.48,5200,5290,5100,6740,3640,5190,5185.07,6.09,0,165881,5796,5492,5066,4762,4336,5645,4915,536,1550,500,3630,10,1,107255330,5663,-9.45,1.63,12,0.90,-559.00,3239.00,8800,20240314,-40.00,4350,20250311,21.38,5370,-1.68,20250318,4350,21.38,20250311,8550,-38.25,20240319,4350,21.38,20250311,1.57,N,093370,500,536 억,,6536407,N,N,195,N,00,N +20250319,130732,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5210,20,2,0.39,3999620725,773896,16.41,5200,5240,5100,6740,3640,5190,5168.15,6.09,0,144966,5796,5492,5066,4762,4336,5645,4915,536,1550,500,3630,10,1,107255330,5588,-9.32,1.61,12,0.72,-559.00,3239.00,8800,20240314,-40.80,4350,20250311,19.77,5370,-2.98,20250318,4350,19.77,20250311,8550,-39.06,20240319,4350,19.77,20250311,1.57,N,093370,500,536 억,,6536407,N,N,195,N,00,N +20250319,120732,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5220,30,2,0.58,3673122020,711273,15.08,5200,5240,5100,6740,3640,5190,5164.14,6.09,0,117386,5796,5492,5066,4762,4336,5645,4915,536,1550,500,3630,10,1,107255330,5599,-9.34,1.61,12,0.66,-559.00,3239.00,8800,20240314,-40.68,4350,20250311,20.00,5370,-2.79,20250318,4350,20.00,20250311,8550,-38.95,20240319,4350,20.00,20250311,1.57,N,093370,500,536 억,,6536407,N,N,195,N,00,N +20250319,110732,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5130,-60,5,-1.16,2866618160,556132,11.79,5200,5220,5100,6740,3640,5190,5154.54,6.09,0,101072,5796,5492,5066,4762,4336,5645,4915,536,1550,500,3630,10,1,107255330,5502,-9.18,1.58,12,0.52,-559.00,3239.00,8800,20240314,-41.70,4350,20250311,17.93,5370,-4.47,20250318,4350,17.93,20250311,8550,-40.00,20240319,4350,17.93,20250311,1.57,N,093370,500,536 억,,6536407,N,N,195,N,00,N +20250319,100733,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5130,-60,5,-1.16,2404444905,465873,9.88,5200,5220,5100,6740,3640,5190,5161.14,6.09,0,96194,5796,5492,5066,4762,4336,5645,4915,536,1550,500,3630,10,1,107255330,5502,-9.18,1.58,12,0.43,-559.00,3239.00,8800,20240314,-41.70,4350,20250311,17.93,5370,-4.47,20250318,4350,17.93,20250311,8550,-40.00,20240319,4350,17.93,20250311,1.57,N,093370,500,536 억,,6536407,N,N,195,N,00,N +20250319,090735,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5180,-10,5,-0.19,698819530,135263,2.87,5200,5220,5130,6740,3640,5190,5166.32,6.09,0,32858,5796,5492,5066,4762,4336,5645,4915,536,1550,500,3630,10,1,107255330,5556,-9.27,1.60,12,0.13,-559.00,3239.00,8800,20240314,-41.14,4350,20250311,19.08,5370,-3.54,20250318,4350,19.08,20250311,8550,-39.42,20240319,4350,19.08,20250311,1.57,N,093370,500,536 억,,6536407,N,N,195,N,00,N 20250318,160729,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5190,550,2,11.85,23666113424,4646729,1667.01,4640,5370,4640,6030,3250,4640,5092.84,5.93,0,185313,4700,4670,4620,4590,4540,4685,4605,536,1390,500,3240,10,1,107255330,5567,-9.28,1.60,12,4.33,-559.00,3239.00,8800,20240314,-41.02,4350,20250311,19.31,5370,-3.35,20250318,4350,19.31,20250311,8660,-40.07,20240318,4350,19.31,20250311,1.58,N,093370,500,536 억,,6364133,N,N,195,N,00,N 20250318,150733,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5195,555,2,11.96,21932997689,4311702,1546.82,4640,5370,4640,6030,3250,4640,5086.85,5.93,0,123362,4700,4670,4620,4590,4540,4685,4605,536,1390,500,3240,10,1,107255330,5572,-9.29,1.60,12,4.02,-559.00,3239.00,8800,20240314,-40.97,4350,20250311,19.43,5370,-3.26,20250318,4350,19.43,20250311,8660,-40.01,20240318,4350,19.43,20250311,1.58,N,093370,500,536 억,,6364133,N,N,407,N,00,N 20250318,140730,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4915,275,2,5.93,7533942687,1534511,550.50,4640,5080,4640,6030,3250,4640,4909.67,5.93,0,74173,4700,4670,4620,4590,4540,4685,4605,536,1390,500,3240,5,1,107255330,5272,-8.79,1.52,12,1.43,-559.00,3239.00,8800,20240314,-44.15,4350,20250311,12.99,5350,-8.13,20250224,4350,12.99,20250311,8660,-43.24,20240318,4350,12.99,20250311,1.58,N,093370,500,536 억,,6364133,N,N,407,N,00,N diff --git a/093380/price/prices-20250301.csv b/093380/price/prices-20250301.csv index fb597b3a6165..2d5199f5dce3 100644 --- a/093380/price/prices-20250301.csv +++ b/093380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-10,5,-0.40,14369125,5720,64.45,2510,2590,2490,3260,1760,2510,2512.80,0.65,0,122,2643,2576,2528,2461,2413,2552,2437,49,750,500,1750,5,1,9879313,247,-25.25,0.35,08,0.06,-99.00,7190.00,3990,20240614,-37.34,2080,20241209,20.19,3235,-22.72,20250116,2265,10.38,20250102,3990,-37.34,20240614,2080,20.19,20241209,0.11,N,093380,500,49 억,,64150,N,N,0,N,00,N +20250319,150733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,15,2,0.60,12694925,5050,56.90,2510,2590,2490,3260,1760,2510,2513.85,0.65,0,122,2643,2576,2528,2461,2413,2552,2437,49,750,500,1750,5,1,9879313,249,-25.51,0.35,08,0.05,-99.00,7190.00,3990,20240614,-36.72,2080,20241209,21.39,3235,-21.95,20250116,2265,11.48,20250102,3990,-36.72,20240614,2080,21.39,20241209,0.11,N,093380,500,49 억,,64150,N,N,0,N,00,N +20250319,140735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,-15,5,-0.60,11386740,4530,51.04,2510,2590,2490,3260,1760,2510,2513.63,0.65,0,158,2643,2576,2528,2461,2413,2552,2437,49,750,500,1750,5,1,9879313,246,-25.20,0.35,08,0.05,-99.00,7190.00,3990,20240614,-37.47,2080,20241209,19.95,3235,-22.87,20250116,2265,10.15,20250102,3990,-37.47,20240614,2080,19.95,20241209,0.11,N,093380,500,49 억,,64150,N,N,0,N,00,N +20250319,130733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,-15,5,-0.60,9374835,3724,41.96,2510,2590,2490,3260,1760,2510,2517.41,0.65,0,648,2643,2576,2528,2461,2413,2552,2437,49,750,500,1750,5,1,9879313,246,-25.20,0.35,08,0.04,-99.00,7190.00,3990,20240614,-37.47,2080,20241209,19.95,3235,-22.87,20250116,2265,10.15,20250102,3990,-37.47,20240614,2080,19.95,20241209,0.11,N,093380,500,49 억,,64150,N,N,0,N,00,N +20250319,120733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,-15,5,-0.60,8740840,3471,39.11,2510,2590,2490,3260,1760,2510,2518.25,0.65,0,628,2643,2576,2528,2461,2413,2552,2437,49,750,500,1750,5,1,9879313,246,-25.20,0.35,08,0.04,-99.00,7190.00,3990,20240614,-37.47,2080,20241209,19.95,3235,-22.87,20250116,2265,10.15,20250102,3990,-37.47,20240614,2080,19.95,20241209,0.11,N,093380,500,49 억,,64150,N,N,0,N,00,N +20250319,110732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,0,3,0.00,5816280,2298,25.89,2510,2590,2495,3260,1760,2510,2531.02,0.65,0,502,2643,2576,2528,2461,2413,2552,2437,49,750,500,1750,5,1,9879313,248,-25.35,0.35,08,0.02,-99.00,7190.00,3990,20240614,-37.09,2080,20241209,20.67,3235,-22.41,20250116,2265,10.82,20250102,3990,-37.09,20240614,2080,20.67,20241209,0.11,N,093380,500,49 억,,64150,N,N,0,N,00,N +20250319,100733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,15,2,0.60,3516155,1379,15.54,2510,2590,2510,3260,1760,2510,2549.79,0.65,0,503,2643,2576,2528,2461,2413,2552,2437,49,750,500,1750,5,1,9879313,249,-25.51,0.35,08,0.01,-99.00,7190.00,3990,20240614,-36.72,2080,20241209,21.39,3235,-21.95,20250116,2265,11.48,20250102,3990,-36.72,20240614,2080,21.39,20241209,0.11,N,093380,500,49 억,,64150,N,N,0,N,00,N +20250319,090736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,25,2,1.00,650370,254,2.86,2510,2590,2510,3260,1760,2510,2560.51,0.65,0,3,2643,2576,2528,2461,2413,2552,2437,49,750,500,1750,5,1,9879313,250,-25.61,0.35,08,0.00,-99.00,7190.00,3990,20240614,-36.47,2080,20241209,21.88,3235,-21.64,20250116,2265,11.92,20250102,3990,-36.47,20240614,2080,21.88,20241209,0.11,N,093380,500,49 억,,64150,N,N,0,N,00,N 20250318,160729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-25,5,-0.99,22326062,8874,92.74,2520,2595,2480,3295,1775,2535,2515.90,0.60,0,-932,2685,2610,2555,2480,2425,2647,2517,49,760,500,1770,5,1,9879313,248,-25.35,0.35,08,0.09,-99.00,7190.00,3990,20240614,-37.09,2080,20241209,20.67,3235,-22.41,20250116,2265,10.82,20250102,3990,-37.09,20240614,2080,20.67,20241209,0.11,N,093380,500,49 억,,58832,N,N,0,N,00,N 20250318,150733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-55,5,-2.17,20731472,8234,86.05,2520,2595,2480,3295,1775,2535,2517.79,0.60,0,-922,2685,2610,2555,2480,2425,2647,2517,49,760,500,1770,5,1,9879313,245,-25.05,0.34,08,0.08,-99.00,7190.00,3990,20240614,-37.84,2080,20241209,19.23,3235,-23.34,20250116,2265,9.49,20250102,3990,-37.84,20240614,2080,19.23,20241209,0.11,N,093380,500,49 억,,58832,N,N,0,N,00,N 20250318,140731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-15,5,-0.59,10547542,4158,43.45,2520,2595,2515,3295,1775,2535,2536.69,0.60,0,-961,2685,2610,2555,2480,2425,2647,2517,49,760,500,1770,5,1,9879313,249,-25.45,0.35,08,0.04,-99.00,7190.00,3990,20240614,-36.84,2080,20241209,21.15,3235,-22.10,20250116,2265,11.26,20250102,3990,-36.84,20240614,2080,21.15,20241209,0.11,N,093380,500,49 억,,58832,N,N,0,N,00,N diff --git a/093510/price/prices-20250301.csv b/093510/price/prices-20250301.csv index bda9dd410f2c..5d6fa014e7e0 100644 --- a/093510/price/prices-20250301.csv +++ b/093510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160732,57,100.00,KONEX,,,N,N,N,N, ,N,3625,-15,5,-0.41,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,218,-10.98,-21.45,12,0.00,-330.00,-169.00,11490,20241008,-68.45,1045,20240628,246.89,4555,-20.42,20250108,2820,28.55,20250207,11490,-68.45,20241008,1045,246.89,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250319,150733,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250319,140735,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250319,130733,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250319,120733,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250319,110733,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250319,100733,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250319,090736,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250318,160729,57,100.00,KONEX,,,N,N,N,N, ,N,3640,390,2,12.00,3640,1,0.00,3640,3640,3640,3735,2765,3250,3640.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,30,485,500,1950,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250318,150733,57,100.00,KONEX,,,N,N,N,N, ,N,3640,390,2,12.00,3640,1,0.00,3640,3640,3640,3735,2765,3250,3640.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,30,485,500,1950,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250318,140731,57,100.00,KONEX,,,N,N,N,N, ,N,3640,390,2,12.00,3640,1,0.00,3640,3640,3640,3735,2765,3250,3640.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,30,485,500,1950,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N diff --git a/093520/price/prices-20250301.csv b/093520/price/prices-20250301.csv index 828b9a97d7c9..21d4431aa997 100644 --- a/093520/price/prices-20250301.csv +++ b/093520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10800,110,2,1.03,658802195,60971,58.68,10720,10960,10700,13890,7490,10690,10805.19,14.85,0,10808,10910,10800,10720,10610,10530,10760,10570,81,3200,500,6840,10,1,16163092,1746,8.63,1.34,12,0.38,1252.00,8054.00,18440,20240307,-41.43,6810,20241210,58.59,11210,-3.66,20250219,8100,33.33,20250102,16120,-33.00,20240321,6810,58.59,20241210,1.52,N,093520,500,80 억,,2399728,N,N,0,N,00,N +20250319,150733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10840,150,2,1.40,632810255,58567,56.37,10720,10960,10700,13890,7490,10690,10804.89,14.85,0,11161,10910,10800,10720,10610,10530,10760,10570,81,3200,500,6840,10,1,16163092,1752,8.66,1.35,12,0.36,1252.00,8054.00,18440,20240307,-41.21,6810,20241210,59.18,11210,-3.30,20250219,8100,33.83,20250102,16120,-32.75,20240321,6810,59.18,20241210,1.52,N,093520,500,80 억,,2399728,N,N,0,N,00,N +20250319,140735,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10880,190,2,1.78,597441635,55305,53.23,10720,10960,10700,13890,7490,10690,10802.67,14.85,0,10895,10910,10800,10720,10610,10530,10760,10570,81,3200,500,6840,10,1,16163092,1759,8.69,1.35,12,0.34,1252.00,8054.00,18440,20240307,-41.00,6810,20241210,59.77,11210,-2.94,20250219,8100,34.32,20250102,16120,-32.51,20240321,6810,59.77,20241210,1.52,N,093520,500,80 억,,2399728,N,N,0,N,00,N +20250319,130733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10810,120,2,1.12,446241860,41407,39.85,10720,10880,10700,13890,7490,10690,10776.97,14.85,0,5248,10910,10800,10720,10610,10530,10760,10570,81,3200,500,6840,10,1,16163092,1747,8.63,1.34,12,0.26,1252.00,8054.00,18440,20240307,-41.38,6810,20241210,58.74,11210,-3.57,20250219,8100,33.46,20250102,16120,-32.94,20240321,6810,58.74,20241210,1.52,N,093520,500,80 억,,2399728,N,N,0,N,00,N +20250319,120733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10750,60,2,0.56,403420810,37441,36.04,10720,10880,10700,13890,7490,10690,10774.84,14.85,0,2044,10910,10800,10720,10610,10530,10760,10570,81,3200,500,6840,10,1,16163092,1738,8.59,1.33,12,0.23,1252.00,8054.00,18440,20240307,-41.70,6810,20241210,57.86,11210,-4.10,20250219,8100,32.72,20250102,16120,-33.31,20240321,6810,57.86,20241210,1.52,N,093520,500,80 억,,2399728,N,N,0,N,00,N +20250319,110733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10780,90,2,0.84,372998140,34616,33.32,10720,10880,10700,13890,7490,10690,10775.31,14.85,0,2220,10910,10800,10720,10610,10530,10760,10570,81,3200,500,6840,10,1,16163092,1742,8.61,1.34,12,0.21,1252.00,8054.00,18440,20240307,-41.54,6810,20241210,58.30,11210,-3.84,20250219,8100,33.09,20250102,16120,-33.13,20240321,6810,58.30,20241210,1.52,N,093520,500,80 억,,2399728,N,N,0,N,00,N +20250319,100734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10780,90,2,0.84,265960030,24692,23.76,10720,10880,10700,13890,7490,10690,10771.10,14.85,0,-699,10910,10800,10720,10610,10530,10760,10570,81,3200,500,6840,10,1,16163092,1742,8.61,1.34,12,0.15,1252.00,8054.00,18440,20240307,-41.54,6810,20241210,58.30,11210,-3.84,20250219,8100,33.09,20250102,16120,-33.13,20240321,6810,58.30,20241210,1.52,N,093520,500,80 억,,2399728,N,N,0,N,00,N +20250319,090736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10770,80,2,0.75,56599810,5262,5.06,10720,10820,10700,13890,7490,10690,10756.33,14.85,0,665,10910,10800,10720,10610,10530,10760,10570,81,3200,500,6840,10,1,16163092,1741,8.60,1.34,12,0.03,1252.00,8054.00,18440,20240307,-41.59,6810,20241210,58.15,11210,-3.93,20250219,8100,32.96,20250102,16120,-33.19,20240321,6810,58.15,20241210,1.52,N,093520,500,80 억,,2399728,N,N,0,N,00,N 20250318,160730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10690,40,2,0.38,1109680715,103575,61.12,10750,10830,10640,13840,7460,10650,10714.01,14.81,0,5277,11116,10882,10466,10232,9816,11000,10350,81,3190,500,6810,10,1,16163092,1728,8.54,1.33,12,0.64,1252.00,8054.00,18440,20240307,-42.03,6810,20241210,56.98,11210,-4.64,20250219,8100,31.98,20250102,16120,-33.68,20240321,6810,56.98,20241210,1.57,N,093520,500,80 억,,2393938,N,N,0,N,00,N 20250318,150734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10730,80,2,0.75,1068805465,99756,58.86,10750,10830,10640,13840,7460,10650,10714.42,14.81,0,4679,11116,10882,10466,10232,9816,11000,10350,81,3190,500,6810,10,1,16163092,1734,8.57,1.33,12,0.62,1252.00,8054.00,18440,20240307,-41.81,6810,20241210,57.56,11210,-4.28,20250219,8100,32.47,20250102,16120,-33.44,20240321,6810,57.56,20241210,1.57,N,093520,500,80 억,,2393938,N,N,0,N,00,N 20250318,140731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10670,20,2,0.19,976774925,91152,53.79,10750,10830,10640,13840,7460,10650,10716.14,14.81,0,259,11116,10882,10466,10232,9816,11000,10350,81,3190,500,6810,10,1,16163092,1725,8.52,1.32,12,0.56,1252.00,8054.00,18440,20240307,-42.14,6810,20241210,56.68,11210,-4.82,20250219,8100,31.73,20250102,16120,-33.81,20240321,6810,56.68,20241210,1.57,N,093520,500,80 억,,2393938,N,N,0,N,00,N diff --git a/093640/price/prices-20250301.csv b/093640/price/prices-20250301.csv index 6a3b630d3c68..d107e3c2502a 100644 --- a/093640/price/prices-20250301.csv +++ b/093640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,-55,5,-1.31,268907284,64766,97.34,4140,4270,4060,5460,2940,4200,4151.98,0.00,0,-7478,4430,4315,4160,4045,3890,4372,4102,163,1260,500,2940,5,1,32606724,1352,-8.65,1.21,12,0.20,-479.00,3412.00,8600,20240502,-51.80,2555,20250210,62.23,4885,-15.15,20250103,2555,62.23,20250210,8600,-51.80,20240502,2555,62.23,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250319,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,-30,5,-0.71,258208589,62192,93.47,4140,4270,4060,5460,2940,4200,4151.80,0.00,0,-7378,4430,4315,4160,4045,3890,4372,4102,163,1260,500,2940,5,1,32606724,1360,-8.71,1.22,12,0.19,-479.00,3412.00,8600,20240502,-51.51,2555,20250210,63.21,4885,-14.64,20250103,2555,63.21,20250210,8600,-51.51,20240502,2555,63.21,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250319,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,-10,5,-0.24,240236474,57895,87.02,4140,4270,4060,5460,2940,4200,4149.52,0.00,0,-7805,4430,4315,4160,4045,3890,4372,4102,163,1260,500,2940,5,1,32606724,1366,-8.75,1.23,12,0.18,-479.00,3412.00,8600,20240502,-51.28,2555,20250210,63.99,4885,-14.23,20250103,2555,63.99,20250210,8600,-51.28,20240502,2555,63.99,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250319,130733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,35,2,0.83,229711274,55380,83.24,4140,4270,4060,5460,2940,4200,4147.91,0.00,0,-7157,4430,4315,4160,4045,3890,4372,4102,163,1260,500,2940,5,1,32606724,1381,-8.84,1.24,12,0.17,-479.00,3412.00,8600,20240502,-50.76,2555,20250210,65.75,4885,-13.31,20250103,2555,65.75,20250210,8600,-50.76,20240502,2555,65.75,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250319,120734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,-55,5,-1.31,176631304,42756,64.26,4140,4270,4060,5460,2940,4200,4131.15,0.00,0,-4898,4430,4315,4160,4045,3890,4372,4102,163,1260,500,2940,5,1,32606724,1352,-8.65,1.21,12,0.13,-479.00,3412.00,8600,20240502,-51.80,2555,20250210,62.23,4885,-15.15,20250103,2555,62.23,20250210,8600,-51.80,20240502,2555,62.23,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250319,110733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,-110,5,-2.62,92807269,22620,34.00,4140,4190,4060,5460,2940,4200,4102.89,0.00,0,-7149,4430,4315,4160,4045,3890,4372,4102,163,1260,500,2940,5,1,32606724,1334,-8.54,1.20,12,0.07,-479.00,3412.00,8600,20240502,-52.44,2555,20250210,60.08,4885,-16.27,20250103,2555,60.08,20250210,8600,-52.44,20240502,2555,60.08,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250319,100734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,-80,5,-1.90,45721234,11089,16.67,4140,4190,4075,5460,2940,4200,4123.12,0.00,0,-4737,4430,4315,4160,4045,3890,4372,4102,163,1260,500,2940,5,1,32606724,1343,-8.60,1.21,12,0.03,-479.00,3412.00,8600,20240502,-52.09,2555,20250210,61.25,4885,-15.66,20250103,2555,61.25,20250210,8600,-52.09,20240502,2555,61.25,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250319,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4130,-70,5,-1.67,12266035,2947,4.43,4140,4190,4120,5460,2940,4200,4162.21,0.00,0,-2105,4430,4315,4160,4045,3890,4372,4102,163,1260,500,2940,5,1,32606724,1347,-8.62,1.21,12,0.01,-479.00,3412.00,8600,20240502,-51.98,2555,20250210,61.64,4885,-15.46,20250103,2555,61.64,20250210,8600,-51.98,20240502,2555,61.64,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N 20250318,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,110,2,2.69,274885015,66434,77.32,4090,4275,4005,5310,2865,4090,4137.61,0.00,0,14019,4216,4152,4061,3997,3906,4185,4030,163,1220,500,2860,5,1,32606724,1369,-8.77,1.23,12,0.20,-479.00,3412.00,8600,20240502,-51.16,2555,20250210,64.38,4885,-14.02,20250103,2555,64.38,20250210,8600,-51.16,20240502,2555,64.38,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N 20250318,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,55,2,1.34,244954975,59215,68.91,4090,4275,4005,5310,2865,4090,4136.70,0.00,0,14628,4216,4152,4061,3997,3906,4185,4030,163,1220,500,2860,5,1,32606724,1352,-8.65,1.21,12,0.18,-479.00,3412.00,8600,20240502,-51.80,2555,20250210,62.23,4885,-15.15,20250103,2555,62.23,20250210,8600,-51.80,20240502,2555,62.23,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N 20250318,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,60,2,1.47,229772630,55546,64.64,4090,4275,4005,5310,2865,4090,4136.62,0.00,0,14619,4216,4152,4061,3997,3906,4185,4030,163,1220,500,2860,5,1,32606724,1353,-8.66,1.22,12,0.17,-479.00,3412.00,8600,20240502,-51.74,2555,20250210,62.43,4885,-15.05,20250103,2555,62.43,20250210,8600,-51.74,20240502,2555,62.43,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N diff --git a/093920/price/prices-20250301.csv b/093920/price/prices-20250301.csv index e989dbf255a4..ec0e6e09c9ef 100644 --- a/093920/price/prices-20250301.csv +++ b/093920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,0,3,0.00,28837970,5479,42.79,5260,5290,5230,6860,3700,5280,5263.36,2.64,0,-70,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,982,6.81,0.48,12,0.03,775.00,11013.00,5970,20240813,-11.56,5140,20250311,2.72,5560,-5.04,20250107,5140,2.72,20250311,5970,-11.56,20240813,5140,2.72,20250311,0.46,N,093920,500,93 억,,490294,N,N,0,N,00,N +20250319,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,19795040,3761,29.37,5260,5290,5230,6860,3700,5280,5263.24,2.64,0,-70,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,978,6.79,0.48,12,0.02,775.00,11013.00,5970,20240813,-11.89,5140,20250311,2.33,5560,-5.40,20250107,5140,2.33,20250311,5970,-11.89,20240813,5140,2.33,20250311,0.46,N,093920,500,93 억,,490294,N,N,0,N,00,N +20250319,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,19053450,3620,28.27,5260,5290,5230,6860,3700,5280,5263.38,2.64,0,-55,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,978,6.79,0.48,12,0.02,775.00,11013.00,5970,20240813,-11.89,5140,20250311,2.33,5560,-5.40,20250107,5140,2.33,20250311,5970,-11.89,20240813,5140,2.33,20250311,0.46,N,093920,500,93 억,,490294,N,N,0,N,00,N +20250319,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,13915260,2641,20.62,5260,5290,5250,6860,3700,5280,5268.94,2.64,0,-70,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,978,6.79,0.48,12,0.01,775.00,11013.00,5970,20240813,-11.89,5140,20250311,2.33,5560,-5.40,20250107,5140,2.33,20250311,5970,-11.89,20240813,5140,2.33,20250311,0.46,N,093920,500,93 억,,490294,N,N,0,N,00,N +20250319,120734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,0,3,0.00,7501070,1422,11.11,5260,5290,5260,6860,3700,5280,5275.01,2.64,0,-70,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,982,6.81,0.48,12,0.01,775.00,11013.00,5970,20240813,-11.56,5140,20250311,2.72,5560,-5.04,20250107,5140,2.72,20250311,5970,-11.56,20240813,5140,2.72,20250311,0.46,N,093920,500,93 억,,490294,N,N,0,N,00,N +20250319,110733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,0,3,0.00,7448270,1412,11.03,5260,5290,5260,6860,3700,5280,5274.98,2.64,0,-70,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,982,6.81,0.48,12,0.01,775.00,11013.00,5970,20240813,-11.56,5140,20250311,2.72,5560,-5.04,20250107,5140,2.72,20250311,5970,-11.56,20240813,5140,2.72,20250311,0.46,N,093920,500,93 억,,490294,N,N,0,N,00,N +20250319,100734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,0,3,0.00,4827020,915,7.15,5260,5290,5260,6860,3700,5280,5275.43,2.64,0,-22,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,982,6.81,0.48,12,0.00,775.00,11013.00,5970,20240813,-11.56,5140,20250311,2.72,5560,-5.04,20250107,5140,2.72,20250311,5970,-11.56,20240813,5140,2.72,20250311,0.46,N,093920,500,93 억,,490294,N,N,0,N,00,N +20250319,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,0,3,0.00,374360,71,0.55,5260,5280,5260,6860,3700,5280,5272.68,2.64,0,11,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,982,6.81,0.48,12,0.00,775.00,11013.00,5970,20240813,-11.56,5140,20250311,2.72,5560,-5.04,20250107,5140,2.72,20250311,5970,-11.56,20240813,5140,2.72,20250311,0.46,N,093920,500,93 억,,490294,N,N,0,N,00,N 20250318,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,-20,5,-0.38,67421700,12805,252.56,5330,5330,5240,6890,3710,5300,5265.25,2.64,0,-86,5333,5316,5283,5266,5233,5325,5275,93,1590,500,3920,10,1,18600000,982,6.81,0.48,12,0.07,775.00,11013.00,5970,20240813,-11.56,5140,20250311,2.72,5560,-5.04,20250107,5140,2.72,20250311,5970,-11.56,20240813,5140,2.72,20250311,0.46,N,093920,500,93 억,,490380,N,N,0,N,00,N 20250318,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,-20,5,-0.38,61837420,11747,231.70,5330,5330,5240,6890,3710,5300,5264.10,2.64,0,-86,5333,5316,5283,5266,5233,5325,5275,93,1590,500,3920,10,1,18600000,982,6.81,0.48,12,0.06,775.00,11013.00,5970,20240813,-11.56,5140,20250311,2.72,5560,-5.04,20250107,5140,2.72,20250311,5970,-11.56,20240813,5140,2.72,20250311,0.46,N,093920,500,93 억,,490380,N,N,0,N,00,N 20250318,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,-10,5,-0.19,41597370,7890,155.62,5330,5330,5260,6890,3710,5300,5272.16,2.64,0,-76,5333,5316,5283,5266,5233,5325,5275,93,1590,500,3920,10,1,18600000,984,6.83,0.48,12,0.04,775.00,11013.00,5970,20240813,-11.39,5140,20250311,2.92,5560,-4.86,20250107,5140,2.92,20250311,5970,-11.39,20240813,5140,2.92,20250311,0.46,N,093920,500,93 억,,490380,N,N,0,N,00,N diff --git a/094170/price/prices-20250301.csv b/094170/price/prices-20250301.csv index cbed6093bb84..1a1c13cb6084 100644 --- a/094170/price/prices-20250301.csv +++ b/094170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160733,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23100,-350,5,-1.49,10601508550,456517,118.14,23350,23900,22800,30450,16450,23450,23223.67,5.84,0,-109702,24483,23966,23283,22766,22083,24225,23025,97,7000,500,16880,50,1,19067208,4405,16.37,7.20,12,2.39,1411.00,3210.00,23900,20250319,-3.35,14718,20241203,56.95,23900,-3.35,20250319,17500,32.00,20250102,23900,-3.35,20250319,16140,43.12,20241203,6.50,N,094170,500,97 억,,1113343,N,N,4,N,00,N +20250319,150734,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23050,-400,5,-1.71,10261330950,441781,114.33,23350,23900,22800,30450,16450,23450,23227.16,5.84,0,-109372,24483,23966,23283,22766,22083,24225,23025,97,7000,500,16880,50,1,19067208,4395,16.34,7.18,12,2.32,1411.00,3210.00,23900,20250319,-3.56,14718,20241203,56.61,23900,-3.56,20250319,17500,31.71,20250102,23900,-3.56,20250319,16140,42.81,20241203,6.50,N,094170,500,97 억,,1113343,N,N,4,N,00,N +20250319,140736,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22850,-600,5,-2.56,9602697500,413034,106.89,23350,23900,22850,30450,16450,23450,23249.14,5.84,0,-112734,24483,23966,23283,22766,22083,24225,23025,97,7000,500,16880,50,1,19067208,4357,16.19,7.12,12,2.17,1411.00,3210.00,23900,20250319,-4.39,14718,20241203,55.25,23900,-4.39,20250319,17500,30.57,20250102,23900,-4.39,20250319,16140,41.57,20241203,6.50,N,094170,500,97 억,,1113343,N,N,4,N,00,N +20250319,130734,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23200,-250,5,-1.07,8571121600,368160,95.28,23350,23900,22950,30450,16450,23450,23280.94,5.84,0,-105098,24483,23966,23283,22766,22083,24225,23025,97,7000,500,16880,50,1,19067208,4424,16.44,7.23,12,1.93,1411.00,3210.00,23900,20250319,-2.93,14718,20241203,57.63,23900,-2.93,20250319,17500,32.57,20250102,23900,-2.93,20250319,16140,43.74,20241203,6.50,N,094170,500,97 억,,1113343,N,N,4,N,00,N +20250319,120734,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23250,-200,5,-0.85,8039540150,345198,89.33,23350,23900,22950,30450,16450,23450,23289.62,5.84,0,-104335,24483,23966,23283,22766,22083,24225,23025,97,7000,500,16880,50,1,19067208,4433,16.48,7.24,12,1.81,1411.00,3210.00,23900,20250319,-2.72,14718,20241203,57.97,23900,-2.72,20250319,17500,32.86,20250102,23900,-2.72,20250319,16140,44.05,20241203,6.50,N,094170,500,97 억,,1113343,N,N,4,N,00,N +20250319,110734,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23050,-400,5,-1.71,7546778650,323809,83.80,23350,23900,22950,30450,16450,23450,23306.24,5.84,0,-103871,24483,23966,23283,22766,22083,24225,23025,97,7000,500,16880,50,1,19067208,4395,16.34,7.18,12,1.70,1411.00,3210.00,23900,20250319,-3.56,14718,20241203,56.61,23900,-3.56,20250319,17500,31.71,20250102,23900,-3.56,20250319,16140,42.81,20241203,6.50,N,094170,500,97 억,,1113343,N,N,4,N,00,N +20250319,100735,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23700,250,2,1.07,5178609100,221723,57.38,23350,23900,22950,30450,16450,23450,23356.19,5.84,0,-54442,24483,23966,23283,22766,22083,24225,23025,97,7000,500,16880,50,1,19067208,4519,16.80,7.38,12,1.16,1411.00,3210.00,23900,20250319,-0.84,14718,20241203,61.03,23900,-0.84,20250319,17500,35.43,20250102,23900,-0.84,20250319,16140,46.84,20241203,6.50,N,094170,500,97 억,,1113343,N,N,4,N,00,N +20250319,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23450,0,3,0.00,490665550,20896,5.41,23350,23650,23300,30450,16450,23450,23481.40,5.84,0,-2866,24483,23966,23283,22766,22083,24225,23025,97,7000,500,16880,50,1,19067208,4471,16.62,7.31,12,0.11,1411.00,3210.00,23800,20250318,-1.47,14718,20241203,59.33,23800,-1.47,20250318,17500,34.00,20250102,23800,-1.47,20250318,16140,45.29,20241203,6.50,N,094170,500,97 억,,1113343,N,N,4,N,00,N 20250318,160730,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23450,650,2,2.85,8932272875,381214,128.58,22700,23800,22600,29600,16000,22800,23431.09,5.70,0,25663,23433,23116,22833,22516,22233,23275,22675,97,6800,500,16410,50,1,19067208,4471,16.62,7.31,12,2.00,1411.00,3210.00,23800,20250318,-1.47,14718,20241203,59.33,23800,-1.47,20250318,17500,34.00,20250102,23800,-1.47,20250318,16140,45.29,20241203,6.46,N,094170,500,97 억,,1087699,N,N,4,N,00,N 20250318,150734,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23425,625,2,2.74,8501222375,362832,122.38,22700,23800,22600,29600,16000,22800,23430.19,5.70,0,19901,23433,23116,22833,22516,22233,23275,22675,97,6800,500,16410,50,1,19067208,4466,16.60,7.30,12,1.90,1411.00,3210.00,23800,20250318,-1.58,14718,20241203,59.16,23800,-1.58,20250318,17500,33.86,20250102,23800,-1.58,20250318,16140,45.14,20241203,6.46,N,094170,500,97 억,,1087699,N,N,1,N,00,N 20250318,140732,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23550,750,2,3.29,7875119425,336130,113.38,22700,23800,22600,29600,16000,22800,23428.79,5.70,0,12406,23433,23116,22833,22516,22233,23275,22675,97,6800,500,16410,50,1,19067208,4490,16.69,7.34,12,1.76,1411.00,3210.00,23800,20250318,-1.05,14718,20241203,60.01,23800,-1.05,20250318,17500,34.57,20250102,23800,-1.05,20250318,16140,45.91,20241203,6.46,N,094170,500,97 억,,1087699,N,N,1,N,00,N diff --git a/094280/price/prices-20250301.csv b/094280/price/prices-20250301.csv index fd54673e6a80..ed3713eb9ade 100644 --- a/094280/price/prices-20250301.csv +++ b/094280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160733,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,10,2,0.08,57050380,4825,107.37,11820,11850,11810,15360,8280,11820,11823.91,0.71,0,-35,11866,11842,11826,11802,11786,11835,11795,58,3540,500,8980,10,1,11558200,1367,12.49,1.90,12,0.04,947.00,6233.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.37,N,094280,500,57 억,,82595,N,N,1,N,00,N +20250319,150734,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,10,2,0.08,55609140,4703,104.65,11820,11850,11810,15360,8280,11820,11824.18,0.71,0,-35,11866,11842,11826,11802,11786,11835,11795,58,3540,500,8980,10,1,11558200,1367,12.49,1.90,12,0.04,947.00,6233.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.37,N,094280,500,57 억,,82595,N,N,10,N,00,N +20250319,140736,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,25063520,2118,47.13,11820,11850,11820,15360,8280,11820,11833.58,0.71,0,-72,11866,11842,11826,11802,11786,11835,11795,58,3540,500,8980,10,1,11558200,1366,12.48,1.90,12,0.02,947.00,6233.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.37,N,094280,500,57 억,,82595,N,N,10,N,00,N +20250319,130734,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,20,2,0.17,22970780,1941,43.19,11820,11850,11820,15360,8280,11820,11834.51,0.71,0,-80,11866,11842,11826,11802,11786,11835,11795,58,3540,500,8980,10,1,11558200,1368,12.50,1.90,12,0.02,947.00,6233.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.37,N,094280,500,57 억,,82595,N,N,10,N,00,N +20250319,120734,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,20,2,0.17,12459455,1053,23.43,11820,11850,11820,15360,8280,11820,11832.34,0.71,0,-69,11866,11842,11826,11802,11786,11835,11795,58,3540,500,8980,10,1,11558200,1368,12.50,1.90,12,0.01,947.00,6233.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.37,N,094280,500,57 억,,82595,N,N,10,N,00,N +20250319,110734,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,20,2,0.17,8992935,760,16.91,11820,11850,11820,15360,8280,11820,11832.81,0.71,0,-50,11866,11842,11826,11802,11786,11835,11795,58,3540,500,8980,10,1,11558200,1368,12.50,1.90,12,0.01,947.00,6233.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.37,N,094280,500,57 억,,82595,N,N,10,N,00,N +20250319,100735,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,20,2,0.17,4814495,407,9.06,11820,11850,11820,15360,8280,11820,11829.23,0.71,0,-52,11866,11842,11826,11802,11786,11835,11795,58,3540,500,8980,10,1,11558200,1368,12.50,1.90,12,0.00,947.00,6233.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.37,N,094280,500,57 억,,82595,N,N,10,N,00,N +20250319,090737,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,271990,23,0.51,11820,11830,11820,15360,8280,11820,11825.65,0.71,0,-12,11866,11842,11826,11802,11786,11835,11795,58,3540,500,8980,10,1,11558200,1366,12.48,1.90,12,0.00,947.00,6233.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.37,N,094280,500,57 억,,82595,N,N,10,N,00,N 20250318,160731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,-20,5,-0.17,52896960,4473,154.61,11830,11850,11810,15390,8290,11840,11825.84,0.72,0,-319,11873,11856,11833,11816,11793,11845,11805,58,3550,500,8990,10,1,11558200,1366,10.08,1.91,12,0.04,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.37,N,094280,500,57 억,,82724,N,N,10,N,00,N 20250318,150735,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,-20,5,-0.17,48535260,4104,141.86,11830,11850,11810,15390,8290,11840,11826.33,0.72,0,-251,11873,11856,11833,11816,11793,11845,11805,58,3550,500,8990,10,1,11558200,1366,10.08,1.91,12,0.04,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.37,N,094280,500,57 억,,82724,N,N,4,N,00,N 20250318,140732,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,-10,5,-0.08,45826150,3875,133.94,11830,11850,11810,15390,8290,11840,11826.10,0.72,0,-185,11873,11856,11833,11816,11793,11845,11805,58,3550,500,8990,10,1,11558200,1367,10.09,1.91,12,0.03,1173.00,6202.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.37,N,094280,500,57 억,,82724,N,N,4,N,00,N diff --git a/094360/price/prices-20250301.csv b/094360/price/prices-20250301.csv index 5d3dbdd7899a..35ceabf35e0e 100644 --- a/094360/price/prices-20250301.csv +++ b/094360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160734,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17880,270,2,1.53,1725404000,97525,106.22,17650,17890,17420,22850,12330,17610,17690.61,1.87,0,-7117,18670,18140,17840,17310,17010,17990,17160,106,5240,500,12670,10,1,20823124,3723,37.17,4.20,12,0.47,481.00,4260.00,32700,20240307,-45.32,11250,20241210,58.93,22950,-22.09,20250211,15270,17.09,20250102,29300,-38.98,20240320,11250,58.93,20241210,3.82,N,094360,500,105 억,,388710,N,N,99,N,00,N +20250319,150735,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17700,90,2,0.51,1504356095,85137,92.73,17650,17890,17420,22850,12330,17610,17669.83,1.87,0,-2856,18670,18140,17840,17310,17010,17990,17160,106,5240,500,12670,10,1,20823124,3686,36.80,4.15,12,0.41,481.00,4260.00,32700,20240307,-45.87,11250,20241210,57.33,22950,-22.88,20250211,15270,15.91,20250102,29300,-39.59,20240320,11250,57.33,20241210,3.82,N,094360,500,105 억,,388710,N,N,54,N,00,N +20250319,140737,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17770,160,2,0.91,1277969505,72363,78.81,17650,17890,17420,22850,12330,17610,17660.54,1.87,0,2931,18670,18140,17840,17310,17010,17990,17160,106,5240,500,12670,10,1,20823124,3700,36.94,4.17,12,0.35,481.00,4260.00,32700,20240307,-45.66,11250,20241210,57.96,22950,-22.57,20250211,15270,16.37,20250102,29300,-39.35,20240320,11250,57.96,20241210,3.82,N,094360,500,105 억,,388710,N,N,54,N,00,N +20250319,130735,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17780,170,2,0.97,1073243335,60879,66.31,17650,17830,17420,22850,12330,17610,17629.12,1.87,0,10044,18670,18140,17840,17310,17010,17990,17160,106,5240,500,12670,10,1,20823124,3702,36.96,4.17,12,0.29,481.00,4260.00,32700,20240307,-45.63,11250,20241210,58.04,22950,-22.53,20250211,15270,16.44,20250102,29300,-39.32,20240320,11250,58.04,20241210,3.82,N,094360,500,105 억,,388710,N,N,54,N,00,N +20250319,120735,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17750,140,2,0.80,987657765,56057,61.05,17650,17830,17420,22850,12330,17610,17618.81,1.87,0,9601,18670,18140,17840,17310,17010,17990,17160,106,5240,500,12670,10,1,20823124,3696,36.90,4.17,12,0.27,481.00,4260.00,32700,20240307,-45.72,11250,20241210,57.78,22950,-22.66,20250211,15270,16.24,20250102,29300,-39.42,20240320,11250,57.78,20241210,3.82,N,094360,500,105 억,,388710,N,N,54,N,00,N +20250319,110734,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17670,60,2,0.34,844611895,47976,52.25,17650,17830,17420,22850,12330,17610,17604.88,1.87,0,4843,18670,18140,17840,17310,17010,17990,17160,106,5240,500,12670,10,1,20823124,3679,36.74,4.15,12,0.23,481.00,4260.00,32700,20240307,-45.96,11250,20241210,57.07,22950,-23.01,20250211,15270,15.72,20250102,29300,-39.69,20240320,11250,57.07,20241210,3.82,N,094360,500,105 억,,388710,N,N,54,N,00,N +20250319,100735,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17700,90,2,0.51,607540290,34612,37.70,17650,17770,17420,22850,12330,17610,17552.88,1.87,0,10936,18670,18140,17840,17310,17010,17990,17160,106,5240,500,12670,10,1,20823124,3686,36.80,4.15,12,0.17,481.00,4260.00,32700,20240307,-45.87,11250,20241210,57.33,22950,-22.88,20250211,15270,15.91,20250102,29300,-39.59,20240320,11250,57.33,20241210,3.82,N,094360,500,105 억,,388710,N,N,54,N,00,N +20250319,090738,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17600,-10,5,-0.06,74067755,4198,4.57,17650,17700,17550,22850,12330,17610,17643.58,1.87,0,-1169,18670,18140,17840,17310,17010,17990,17160,106,5240,500,12670,10,1,20823124,3665,36.59,4.13,12,0.02,481.00,4260.00,32700,20240307,-46.18,11250,20241210,56.44,22950,-23.31,20250211,15270,15.26,20250102,29300,-39.93,20240320,11250,56.44,20241210,3.82,N,094360,500,105 억,,388710,N,N,54,N,00,N 20250318,160731,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17610,-480,5,-2.65,1633053295,91815,63.89,18120,18370,17540,23500,12670,18090,17786.55,1.99,0,-25474,18610,18350,18090,17830,17570,18220,17700,106,5410,500,13020,10,1,20823124,3667,36.61,4.13,12,0.44,481.00,4260.00,32700,20240307,-46.15,11250,20241210,56.53,22950,-23.27,20250211,15270,15.32,20250102,29300,-39.90,20240320,11250,56.53,20241210,4.05,N,094360,500,105 억,,414069,N,N,54,N,00,N 20250318,150735,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17620,-470,5,-2.60,1549776505,87085,60.60,18120,18370,17540,23500,12670,18090,17796.14,1.99,0,-23850,18610,18350,18090,17830,17570,18220,17700,106,5410,500,13020,10,1,20823124,3669,36.63,4.14,12,0.42,481.00,4260.00,32700,20240307,-46.12,11250,20241210,56.62,22950,-23.22,20250211,15270,15.39,20250102,29300,-39.86,20240320,11250,56.62,20241210,4.05,N,094360,500,105 억,,414069,N,N,302,N,00,N 20250318,140733,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17600,-490,5,-2.71,1371628105,76946,53.55,18120,18370,17550,23500,12670,18090,17825.85,1.99,0,-23702,18610,18350,18090,17830,17570,18220,17700,106,5410,500,13020,10,1,20823124,3665,36.59,4.13,12,0.37,481.00,4260.00,32700,20240307,-46.18,11250,20241210,56.44,22950,-23.31,20250211,15270,15.26,20250102,29300,-39.93,20240320,11250,56.44,20241210,4.05,N,094360,500,105 억,,414069,N,N,302,N,00,N diff --git a/094480/price/prices-20250301.csv b/094480/price/prices-20250301.csv index ff10119f3e78..38db2a1e38da 100644 --- a/094480/price/prices-20250301.csv +++ b/094480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160734,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8030,-130,5,-1.59,2503584265,312670,169.97,8140,8140,7920,10600,5720,8160,8007.11,2.11,0,-33303,8293,8226,8133,8066,7973,8260,8100,196,2440,500,5050,10,1,39229838,3150,-8030.00,2.77,12,0.80,-1.00,2897.00,10770,20241112,-25.44,5480,20240708,46.53,8770,-8.44,20250220,7260,10.61,20250205,10770,-25.44,20241112,5480,46.53,20240708,6.59,N,094480,500,196 억,,827720,N,N,1,N,00,N +20250319,150735,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8000,-160,5,-1.96,2309891905,288552,156.86,8140,8140,7920,10600,5720,8160,8005.11,2.11,0,-40875,8293,8226,8133,8066,7973,8260,8100,196,2440,500,5050,10,1,39229838,3138,-8000.00,2.76,12,0.74,-1.00,2897.00,10770,20241112,-25.72,5480,20240708,45.99,8770,-8.78,20250220,7260,10.19,20250205,10770,-25.72,20241112,5480,45.99,20240708,6.59,N,094480,500,196 억,,827720,N,N,576,N,00,N +20250319,140737,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7940,-220,5,-2.70,2064353805,257781,140.14,8140,8140,7920,10600,5720,8160,8008.17,2.11,0,-48537,8293,8226,8133,8066,7973,8260,8100,196,2440,500,5050,10,1,39229838,3115,-7940.00,2.74,12,0.66,-1.00,2897.00,10770,20241112,-26.28,5480,20240708,44.89,8770,-9.46,20250220,7260,9.37,20250205,10770,-26.28,20241112,5480,44.89,20240708,6.59,N,094480,500,196 억,,827720,N,N,576,N,00,N +20250319,130735,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7950,-210,5,-2.57,1837773150,229236,124.62,8140,8140,7920,10600,5720,8160,8016.95,2.11,0,-32580,8293,8226,8133,8066,7973,8260,8100,196,2440,500,5050,10,1,39229838,3119,-7950.00,2.74,12,0.58,-1.00,2897.00,10770,20241112,-26.18,5480,20240708,45.07,8770,-9.35,20250220,7260,9.50,20250205,10770,-26.18,20241112,5480,45.07,20240708,6.59,N,094480,500,196 억,,827720,N,N,576,N,00,N +20250319,120735,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7960,-200,5,-2.45,1646431185,205172,111.54,8140,8140,7920,10600,5720,8160,8024.64,2.11,0,-19168,8293,8226,8133,8066,7973,8260,8100,196,2440,500,5050,10,1,39229838,3123,-7960.00,2.75,12,0.52,-1.00,2897.00,10770,20241112,-26.09,5480,20240708,45.26,8770,-9.24,20250220,7260,9.64,20250205,10770,-26.09,20241112,5480,45.26,20240708,6.59,N,094480,500,196 억,,827720,N,N,576,N,00,N +20250319,110735,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7970,-190,5,-2.33,1509028970,187908,102.15,8140,8140,7920,10600,5720,8160,8030.68,2.11,0,-18076,8293,8226,8133,8066,7973,8260,8100,196,2440,500,5050,10,1,39229838,3127,-7970.00,2.75,12,0.48,-1.00,2897.00,10770,20241112,-26.00,5480,20240708,45.44,8770,-9.12,20250220,7260,9.78,20250205,10770,-26.00,20241112,5480,45.44,20240708,6.59,N,094480,500,196 억,,827720,N,N,576,N,00,N +20250319,100735,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8070,-90,5,-1.10,623801600,77094,41.91,8140,8140,8040,10600,5720,8160,8091.44,2.11,0,-6927,8293,8226,8133,8066,7973,8260,8100,196,2440,500,5050,10,1,39229838,3166,-8070.00,2.79,12,0.20,-1.00,2897.00,10770,20241112,-25.07,5480,20240708,47.26,8770,-7.98,20250220,7260,11.16,20250205,10770,-25.07,20241112,5480,47.26,20240708,6.59,N,094480,500,196 억,,827720,N,N,576,N,00,N +20250319,090738,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8110,-50,5,-0.61,61540380,7579,4.12,8140,8140,8100,10600,5720,8160,8119.85,2.11,0,-1795,8293,8226,8133,8066,7973,8260,8100,196,2440,500,5050,10,1,39229838,3182,-8110.00,2.80,12,0.02,-1.00,2897.00,10770,20241112,-24.70,5480,20240708,47.99,8770,-7.53,20250220,7260,11.71,20250205,10770,-24.70,20241112,5480,47.99,20240708,6.59,N,094480,500,196 억,,827720,N,N,576,N,00,N 20250318,160731,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8160,60,2,0.74,1477700300,181923,63.75,8130,8200,8040,10530,5670,8100,8122.67,2.06,0,21233,8373,8236,8143,8006,7913,8190,7960,196,2430,500,5020,10,1,39229838,3201,-8160.00,2.82,12,0.46,-1.00,2897.00,10770,20241112,-24.23,5480,20240708,48.91,8770,-6.96,20250220,7260,12.40,20250205,10770,-24.23,20241112,5480,48.91,20240708,6.60,N,094480,500,196 억,,807010,N,N,576,N,00,N 20250318,150735,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8140,40,2,0.49,1349049590,166140,58.22,8130,8200,8040,10530,5670,8100,8120.01,2.06,0,16519,8373,8236,8143,8006,7913,8190,7960,196,2430,500,5020,10,1,39229838,3193,-8140.00,2.81,12,0.42,-1.00,2897.00,10770,20241112,-24.42,5480,20240708,48.54,8770,-7.18,20250220,7260,12.12,20250205,10770,-24.42,20241112,5480,48.54,20240708,6.60,N,094480,500,196 억,,807010,N,N,14,N,00,N 20250318,140733,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8100,0,3,0.00,1150174230,141620,49.62,8130,8200,8040,10530,5670,8100,8121.62,2.06,0,7438,8373,8236,8143,8006,7913,8190,7960,196,2430,500,5020,10,1,39229838,3178,-8100.00,2.80,12,0.36,-1.00,2897.00,10770,20241112,-24.79,5480,20240708,47.81,8770,-7.64,20250220,7260,11.57,20250205,10770,-24.79,20241112,5480,47.81,20240708,6.60,N,094480,500,196 억,,807010,N,N,14,N,00,N diff --git a/094800/price/prices-20250301.csv b/094800/price/prices-20250301.csv index ac220133120c..fbc2758d93ff 100644 --- a/094800/price/prices-20250301.csv +++ b/094800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160734,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,5,2,0.12,86985975,20509,77.11,4290,4290,4220,5520,2975,4250,4241.36,2.58,0,0,4276,4262,4241,4227,4206,4267,4232,4642,1270,0,3230,5,1,92834331,3950,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-8.00,4050,20250102,5.06,4305,-1.16,20250305,4050,5.06,20250102,4625,-8.00,20241002,4050,5.06,20250102,0.00,N,094800,0,4641 억,,2390611,N,N,0,N,00,N +20250319,150735,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,0,3,0.00,76296560,17996,67.66,4290,4290,4220,5520,2975,4250,4239.64,2.58,0,0,4276,4262,4241,4227,4206,4267,4232,4642,1270,0,3230,5,1,92834331,3945,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-8.11,4050,20250102,4.94,4305,-1.28,20250305,4050,4.94,20250102,4625,-8.11,20241002,4050,4.94,20250102,0.00,N,094800,0,4641 억,,2390611,N,N,0,N,00,N +20250319,140737,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,0,3,0.00,69080060,16298,61.28,4290,4290,4220,5520,2975,4250,4238.56,2.58,0,0,4276,4262,4241,4227,4206,4267,4232,4642,1270,0,3230,5,1,92834331,3945,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-8.11,4050,20250102,4.94,4305,-1.28,20250305,4050,4.94,20250102,4625,-8.11,20241002,4050,4.94,20250102,0.00,N,094800,0,4641 억,,2390611,N,N,0,N,00,N +20250319,130735,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,0,3,0.00,62513810,14753,55.47,4290,4290,4220,5520,2975,4250,4237.36,2.58,0,0,4276,4262,4241,4227,4206,4267,4232,4642,1270,0,3230,5,1,92834331,3945,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-8.11,4050,20250102,4.94,4305,-1.28,20250305,4050,4.94,20250102,4625,-8.11,20241002,4050,4.94,20250102,0.00,N,094800,0,4641 억,,2390611,N,N,0,N,00,N +20250319,120735,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,5,2,0.12,61663810,14553,54.72,4290,4290,4220,5520,2975,4250,4237.19,2.58,0,0,4276,4262,4241,4227,4206,4267,4232,4642,1270,0,3230,5,1,92834331,3950,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-8.00,4050,20250102,5.06,4305,-1.16,20250305,4050,5.06,20250102,4625,-8.00,20241002,4050,5.06,20250102,0.00,N,094800,0,4641 억,,2390611,N,N,0,N,00,N +20250319,110735,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,5,2,0.12,52182460,12323,46.33,4290,4290,4220,5520,2975,4250,4234.56,2.58,0,0,4276,4262,4241,4227,4206,4267,4232,4642,1270,0,3230,5,1,92834331,3950,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.00,4050,20250102,5.06,4305,-1.16,20250305,4050,5.06,20250102,4625,-8.00,20241002,4050,5.06,20250102,0.00,N,094800,0,4641 억,,2390611,N,N,0,N,00,N +20250319,100736,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4235,-15,5,-0.35,14299675,3366,12.66,4290,4290,4235,5520,2975,4250,4248.27,2.58,0,0,4276,4262,4241,4227,4206,4267,4232,4642,1270,0,3230,5,1,92834331,3932,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.43,4050,20250102,4.57,4305,-1.63,20250305,4050,4.57,20250102,4625,-8.43,20241002,4050,4.57,20250102,0.00,N,094800,0,4641 억,,2390611,N,N,0,N,00,N +20250319,090738,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,0,3,0.00,0,0,0.00,0,0,0,5520,2975,4250,0.00,2.58,0,0,4276,4262,4241,4227,4206,4267,4232,4642,1270,0,3230,5,1,92834331,3945,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.11,4050,20250102,4.94,4305,-1.28,20250305,4050,4.94,20250102,4625,-8.11,20241002,4050,4.94,20250102,0.00,N,094800,0,4641 억,,2390611,N,N,0,N,00,N 20250318,160732,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,-20,5,-0.47,112764530,26596,81.96,4250,4255,4220,5550,2990,4270,4239.91,2.57,0,0,4316,4292,4266,4242,4216,4280,4230,4642,1280,0,3240,5,1,92834331,3945,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.11,4050,20250102,4.94,4305,-1.28,20250305,4050,4.94,20250102,4625,-8.11,20241002,4050,4.94,20250102,0.00,N,094800,0,4641 억,,2390104,N,N,139,N,00,N 20250318,150735,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,-20,5,-0.47,102648930,24214,74.62,4250,4255,4220,5550,2990,4270,4239.24,2.57,0,0,4316,4292,4266,4242,4216,4280,4230,4642,1280,0,3240,5,1,92834331,3945,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.11,4050,20250102,4.94,4305,-1.28,20250305,4050,4.94,20250102,4625,-8.11,20241002,4050,4.94,20250102,0.00,N,094800,0,4641 억,,2390104,N,N,139,N,00,N 20250318,140733,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,-20,5,-0.47,43467835,10232,31.53,4250,4255,4240,5550,2990,4270,4248.22,2.57,0,0,4316,4292,4266,4242,4216,4280,4230,4642,1280,0,3240,5,1,92834331,3945,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.11,4050,20250102,4.94,4305,-1.28,20250305,4050,4.94,20250102,4625,-8.11,20241002,4050,4.94,20250102,0.00,N,094800,0,4641 억,,2390104,N,N,139,N,00,N diff --git a/094820/price/prices-20250301.csv b/094820/price/prices-20250301.csv index 9320dfca6f21..81c6307161f2 100644 --- a/094820/price/prices-20250301.csv +++ b/094820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160734,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9090,10,2,0.11,313019735,34388,112.71,9080,9200,9040,11800,6360,9080,9102.63,1.70,0,-9186,9246,9162,9046,8962,8846,9205,9005,75,2720,500,6350,10,1,15078709,1371,14.31,1.05,12,0.23,635.00,8668.00,15200,20240529,-40.20,6900,20241209,31.74,10180,-10.71,20250117,7890,15.21,20250102,15200,-40.20,20240529,6900,31.74,20241209,3.20,N,094820,500,75 억,,256684,N,N,352,N,00,N +20250319,150735,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9050,-30,5,-0.33,300366700,32993,108.13,9080,9200,9040,11800,6360,9080,9103.95,1.70,0,-9292,9246,9162,9046,8962,8846,9205,9005,75,2720,500,6350,10,1,15078709,1365,14.25,1.04,12,0.22,635.00,8668.00,15200,20240529,-40.46,6900,20241209,31.16,10180,-11.10,20250117,7890,14.70,20250102,15200,-40.46,20240529,6900,31.16,20241209,3.20,N,094820,500,75 억,,256684,N,N,352,N,00,N +20250319,140738,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9090,10,2,0.11,286204510,31429,103.01,9080,9200,9040,11800,6360,9080,9106.38,1.70,0,-9814,9246,9162,9046,8962,8846,9205,9005,75,2720,500,6350,10,1,15078709,1371,14.31,1.05,12,0.21,635.00,8668.00,15200,20240529,-40.20,6900,20241209,31.74,10180,-10.71,20250117,7890,15.21,20250102,15200,-40.20,20240529,6900,31.74,20241209,3.20,N,094820,500,75 억,,256684,N,N,352,N,00,N +20250319,130736,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9100,20,2,0.22,250484390,27493,90.11,9080,9200,9050,11800,6360,9080,9110.84,1.70,0,-9684,9246,9162,9046,8962,8846,9205,9005,75,2720,500,6350,10,1,15078709,1372,14.33,1.05,12,0.18,635.00,8668.00,15200,20240529,-40.13,6900,20241209,31.88,10180,-10.61,20250117,7890,15.34,20250102,15200,-40.13,20240529,6900,31.88,20241209,3.20,N,094820,500,75 억,,256684,N,N,352,N,00,N +20250319,120736,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9120,40,2,0.44,237917480,26111,85.58,9080,9200,9050,11800,6360,9080,9111.77,1.70,0,-8536,9246,9162,9046,8962,8846,9205,9005,75,2720,500,6350,10,1,15078709,1375,14.36,1.05,12,0.17,635.00,8668.00,15200,20240529,-40.00,6900,20241209,32.17,10180,-10.41,20250117,7890,15.59,20250102,15200,-40.00,20240529,6900,32.17,20241209,3.20,N,094820,500,75 억,,256684,N,N,352,N,00,N +20250319,110735,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9060,-20,5,-0.22,225898790,24789,81.25,9080,9200,9050,11800,6360,9080,9112.86,1.70,0,-8783,9246,9162,9046,8962,8846,9205,9005,75,2720,500,6350,10,1,15078709,1366,14.27,1.05,12,0.16,635.00,8668.00,15200,20240529,-40.39,6900,20241209,31.30,10180,-11.00,20250117,7890,14.83,20250102,15200,-40.39,20240529,6900,31.30,20241209,3.20,N,094820,500,75 억,,256684,N,N,352,N,00,N +20250319,100736,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9130,50,2,0.55,134331150,14699,48.18,9080,9200,9050,11800,6360,9080,9138.80,1.70,0,-3597,9246,9162,9046,8962,8846,9205,9005,75,2720,500,6350,10,1,15078709,1377,14.38,1.05,12,0.10,635.00,8668.00,15200,20240529,-39.93,6900,20241209,32.32,10180,-10.31,20250117,7890,15.72,20250102,15200,-39.93,20240529,6900,32.32,20241209,3.20,N,094820,500,75 억,,256684,N,N,352,N,00,N +20250319,090739,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9140,60,2,0.66,17547630,1929,6.32,9080,9140,9050,11800,6360,9080,9096.75,1.70,0,1274,9246,9162,9046,8962,8846,9205,9005,75,2720,500,6350,10,1,15078709,1378,14.39,1.05,12,0.01,635.00,8668.00,15200,20240529,-39.87,6900,20241209,32.46,10180,-10.22,20250117,7890,15.84,20250102,15200,-39.87,20240529,6900,32.46,20241209,3.20,N,094820,500,75 억,,256684,N,N,352,N,00,N 20250318,160732,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9080,-20,5,-0.22,276027600,30502,62.88,9030,9130,8930,11830,6370,9100,9049.49,1.71,0,-2835,9440,9270,9150,8980,8860,9210,8920,75,2730,500,6370,10,1,15078709,1369,14.30,1.05,12,0.20,635.00,8668.00,15200,20240529,-40.26,6900,20241209,31.59,10180,-10.81,20250117,7890,15.08,20250102,15200,-40.26,20240529,6900,31.59,20241209,3.19,N,094820,500,75 억,,257119,N,N,352,N,00,N 20250318,150736,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9090,-10,5,-0.11,256596370,28362,58.47,9030,9130,8930,11830,6370,9100,9047.19,1.71,0,-3128,9440,9270,9150,8980,8860,9210,8920,75,2730,500,6370,10,1,15078709,1371,14.31,1.05,12,0.19,635.00,8668.00,15200,20240529,-40.20,6900,20241209,31.74,10180,-10.71,20250117,7890,15.21,20250102,15200,-40.20,20240529,6900,31.74,20241209,3.19,N,094820,500,75 억,,257119,N,N,180,N,00,N 20250318,140734,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9070,-30,5,-0.33,233574280,25825,53.24,9030,9130,8930,11830,6370,9100,9044.50,1.71,0,-4706,9440,9270,9150,8980,8860,9210,8920,75,2730,500,6370,10,1,15078709,1368,14.28,1.05,12,0.17,635.00,8668.00,15200,20240529,-40.33,6900,20241209,31.45,10180,-10.90,20250117,7890,14.96,20250102,15200,-40.33,20240529,6900,31.45,20241209,3.19,N,094820,500,75 억,,257119,N,N,180,N,00,N diff --git a/094840/price/prices-20250301.csv b/094840/price/prices-20250301.csv index 98b712d38d71..bb8c070ffeb5 100644 --- a/094840/price/prices-20250301.csv +++ b/094840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,-160,5,-2.41,294786230,45071,216.65,6600,6690,6470,8610,4650,6630,6540.49,2.66,0,-14441,6790,6710,6610,6530,6430,6750,6570,52,1980,500,4110,10,1,10471840,678,1.82,0.31,12,0.43,3558.00,21036.00,9690,20241211,-33.23,5250,20241112,23.24,7120,-9.13,20250108,5750,12.52,20250131,9690,-33.23,20241211,5250,23.24,20241112,3.14,N,094840,500,52 억,,278979,N,N,0,N,00,N +20250319,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,-130,5,-1.96,279395060,42696,205.23,6600,6690,6480,8610,4650,6630,6543.82,2.66,0,-13125,6790,6710,6610,6530,6430,6750,6570,52,1980,500,4110,10,1,10471840,681,1.83,0.31,12,0.41,3558.00,21036.00,9690,20241211,-32.92,5250,20241112,23.81,7120,-8.71,20250108,5750,13.04,20250131,9690,-32.92,20241211,5250,23.81,20241112,3.14,N,094840,500,52 억,,278979,N,N,0,N,00,N +20250319,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,-90,5,-1.36,244407880,37305,179.32,6600,6690,6480,8610,4650,6630,6551.61,2.66,0,-11632,6790,6710,6610,6530,6430,6750,6570,52,1980,500,4110,10,1,10471840,685,1.84,0.31,12,0.36,3558.00,21036.00,9690,20241211,-32.51,5250,20241112,24.57,7120,-8.15,20250108,5750,13.74,20250131,9690,-32.51,20241211,5250,24.57,20241112,3.14,N,094840,500,52 억,,278979,N,N,0,N,00,N +20250319,130736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,-130,5,-1.96,242182980,36963,177.67,6600,6690,6480,8610,4650,6630,6552.04,2.66,0,-11824,6790,6710,6610,6530,6430,6750,6570,52,1980,500,4110,10,1,10471840,681,1.83,0.31,12,0.35,3558.00,21036.00,9690,20241211,-32.92,5250,20241112,23.81,7120,-8.71,20250108,5750,13.04,20250131,9690,-32.92,20241211,5250,23.81,20241112,3.14,N,094840,500,52 억,,278979,N,N,0,N,00,N +20250319,120736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,-130,5,-1.96,217046990,33094,159.08,6600,6690,6490,8610,4650,6630,6558.50,2.66,0,-10833,6790,6710,6610,6530,6430,6750,6570,52,1980,500,4110,10,1,10471840,681,1.83,0.31,12,0.32,3558.00,21036.00,9690,20241211,-32.92,5250,20241112,23.81,7120,-8.71,20250108,5750,13.04,20250131,9690,-32.92,20241211,5250,23.81,20241112,3.14,N,094840,500,52 억,,278979,N,N,0,N,00,N +20250319,110735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,-90,5,-1.36,196605720,29953,143.98,6600,6690,6500,8610,4650,6630,6563.81,2.66,0,-10588,6790,6710,6610,6530,6430,6750,6570,52,1980,500,4110,10,1,10471840,685,1.84,0.31,12,0.29,3558.00,21036.00,9690,20241211,-32.51,5250,20241112,24.57,7120,-8.15,20250108,5750,13.74,20250131,9690,-32.51,20241211,5250,24.57,20241112,3.14,N,094840,500,52 억,,278979,N,N,0,N,00,N +20250319,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,-100,5,-1.51,173002430,26331,126.57,6600,6690,6530,8610,4650,6630,6570.29,2.66,0,-8840,6790,6710,6610,6530,6430,6750,6570,52,1980,500,4110,10,1,10471840,684,1.84,0.31,12,0.25,3558.00,21036.00,9690,20241211,-32.61,5250,20241112,24.38,7120,-8.29,20250108,5750,13.57,20250131,9690,-32.61,20241211,5250,24.38,20241112,3.14,N,094840,500,52 억,,278979,N,N,0,N,00,N +20250319,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,2713310,411,1.98,6600,6630,6560,8610,4650,6630,6601.73,2.66,0,50,6790,6710,6610,6530,6430,6750,6570,52,1980,500,4110,10,1,10471840,694,1.86,0.32,12,0.00,3558.00,21036.00,9690,20241211,-31.58,5250,20241112,26.29,7120,-6.88,20250108,5750,15.30,20250131,9690,-31.58,20241211,5250,26.29,20241112,3.14,N,094840,500,52 억,,278979,N,N,0,N,00,N 20250318,160732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,10,2,0.15,137180720,20801,58.77,6560,6690,6510,8600,4640,6620,6594.76,2.65,0,2009,6853,6736,6573,6456,6293,6795,6515,52,1980,500,4100,10,1,10471840,694,1.86,0.32,12,0.20,3558.00,21036.00,9690,20241211,-31.58,5250,20241112,26.29,7120,-6.88,20250108,5750,15.30,20250131,9690,-31.58,20241211,5250,26.29,20241112,3.19,N,094840,500,52 억,,277001,N,N,0,N,00,N 20250318,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,10,2,0.15,130039060,19721,55.72,6560,6690,6510,8600,4640,6620,6593.94,2.65,0,2492,6853,6736,6573,6456,6293,6795,6515,52,1980,500,4100,10,1,10471840,694,1.86,0.32,12,0.19,3558.00,21036.00,9690,20241211,-31.58,5250,20241112,26.29,7120,-6.88,20250108,5750,15.30,20250131,9690,-31.58,20241211,5250,26.29,20241112,3.19,N,094840,500,52 억,,277001,N,N,0,N,00,N 20250318,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,0,3,0.00,120235520,18237,51.53,6560,6690,6510,8600,4640,6620,6592.94,2.65,0,2564,6853,6736,6573,6456,6293,6795,6515,52,1980,500,4100,10,1,10471840,693,1.86,0.31,12,0.17,3558.00,21036.00,9690,20241211,-31.68,5250,20241112,26.10,7120,-7.02,20250108,5750,15.13,20250131,9690,-31.68,20241211,5250,26.10,20241112,3.19,N,094840,500,52 억,,277001,N,N,0,N,00,N diff --git a/094850/price/prices-20250301.csv b/094850/price/prices-20250301.csv index c735357f1290..89195e369d5f 100644 --- a/094850/price/prices-20250301.csv +++ b/094850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,0,3,0.00,141006320,25031,102.86,5610,5690,5580,7300,3940,5620,5633.27,1.22,0,253,5746,5682,5646,5582,5546,5665,5565,70,1680,500,3590,10,1,14000000,787,25.20,0.86,12,0.18,223.00,6516.00,7890,20241105,-28.77,4600,20241025,22.17,6370,-11.77,20250213,5210,7.87,20250210,7890,-28.77,20241105,4600,22.17,20241025,1.21,N,094850,500,70 억,,170346,N,N,0,N,00,N +20250319,150736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,30,2,0.53,137022115,24323,99.95,5610,5690,5580,7300,3940,5620,5633.44,1.22,0,428,5746,5682,5646,5582,5546,5665,5565,70,1680,500,3590,10,1,14000000,791,25.34,0.87,12,0.17,223.00,6516.00,7890,20241105,-28.39,4600,20241025,22.83,6370,-11.30,20250213,5210,8.45,20250210,7890,-28.39,20241105,4600,22.83,20241025,1.21,N,094850,500,70 억,,170346,N,N,0,N,00,N +20250319,140738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,30,2,0.53,124533715,22105,90.84,5610,5690,5580,7300,3940,5620,5633.74,1.22,0,606,5746,5682,5646,5582,5546,5665,5565,70,1680,500,3590,10,1,14000000,791,25.34,0.87,12,0.16,223.00,6516.00,7890,20241105,-28.39,4600,20241025,22.83,6370,-11.30,20250213,5210,8.45,20250210,7890,-28.39,20241105,4600,22.83,20241025,1.21,N,094850,500,70 억,,170346,N,N,0,N,00,N +20250319,130736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5660,40,2,0.71,105483645,18732,76.98,5610,5690,5580,7300,3940,5620,5631.20,1.22,0,1228,5746,5682,5646,5582,5546,5665,5565,70,1680,500,3590,10,1,14000000,792,25.38,0.87,12,0.13,223.00,6516.00,7890,20241105,-28.26,4600,20241025,23.04,6370,-11.15,20250213,5210,8.64,20250210,7890,-28.26,20241105,4600,23.04,20241025,1.21,N,094850,500,70 억,,170346,N,N,0,N,00,N +20250319,120736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,30,2,0.53,71027755,12642,51.95,5610,5660,5580,7300,3940,5620,5618.40,1.22,0,-2560,5746,5682,5646,5582,5546,5665,5565,70,1680,500,3590,10,1,14000000,791,25.34,0.87,12,0.09,223.00,6516.00,7890,20241105,-28.39,4600,20241025,22.83,6370,-11.30,20250213,5210,8.45,20250210,7890,-28.39,20241105,4600,22.83,20241025,1.21,N,094850,500,70 억,,170346,N,N,0,N,00,N +20250319,110736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,10,2,0.18,60165650,10717,44.04,5610,5660,5580,7300,3940,5620,5614.04,1.22,0,-2312,5746,5682,5646,5582,5546,5665,5565,70,1680,500,3590,10,1,14000000,788,25.25,0.86,12,0.08,223.00,6516.00,7890,20241105,-28.64,4600,20241025,22.39,6370,-11.62,20250213,5210,8.06,20250210,7890,-28.64,20241105,4600,22.39,20241025,1.21,N,094850,500,70 억,,170346,N,N,0,N,00,N +20250319,100737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,10,2,0.18,34819000,6207,25.51,5610,5660,5580,7300,3940,5620,5609.63,1.22,0,-660,5746,5682,5646,5582,5546,5665,5565,70,1680,500,3590,10,1,14000000,788,25.25,0.86,12,0.04,223.00,6516.00,7890,20241105,-28.64,4600,20241025,22.39,6370,-11.62,20250213,5210,8.06,20250210,7890,-28.64,20241105,4600,22.39,20241025,1.21,N,094850,500,70 억,,170346,N,N,0,N,00,N +20250319,090739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,-30,5,-0.53,4445460,793,3.26,5610,5660,5590,7300,3940,5620,5605.88,1.22,0,-42,5746,5682,5646,5582,5546,5665,5565,70,1680,500,3590,10,1,14000000,783,25.07,0.86,12,0.01,223.00,6516.00,7890,20241105,-29.15,4600,20241025,21.52,6370,-12.24,20250213,5210,7.29,20250210,7890,-29.15,20241105,4600,21.52,20241025,1.21,N,094850,500,70 억,,170346,N,N,0,N,00,N 20250318,160732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-20,5,-0.35,137196845,24334,48.59,5660,5710,5610,7330,3950,5640,5638.07,1.24,0,-2912,5933,5786,5683,5536,5433,5735,5485,70,1690,500,3600,10,1,14000000,787,25.20,0.86,12,0.17,223.00,6516.00,7890,20241105,-28.77,4600,20241025,22.17,6370,-11.77,20250213,5210,7.87,20250210,7890,-28.77,20241105,4600,22.17,20241025,1.16,N,094850,500,70 억,,173258,N,N,0,N,00,N 20250318,150736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-20,5,-0.35,124272035,22032,43.99,5660,5710,5610,7330,3950,5640,5640.53,1.24,0,-2569,5933,5786,5683,5536,5433,5735,5485,70,1690,500,3600,10,1,14000000,787,25.20,0.86,12,0.16,223.00,6516.00,7890,20241105,-28.77,4600,20241025,22.17,6370,-11.77,20250213,5210,7.87,20250210,7890,-28.77,20241105,4600,22.17,20241025,1.16,N,094850,500,70 억,,173258,N,N,0,N,00,N 20250318,140734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,0,3,0.00,112904805,20010,39.95,5660,5710,5610,7330,3950,5640,5642.42,1.24,0,-1821,5933,5786,5683,5536,5433,5735,5485,70,1690,500,3600,10,1,14000000,790,25.29,0.87,12,0.14,223.00,6516.00,7890,20241105,-28.52,4600,20241025,22.61,6370,-11.46,20250213,5210,8.25,20250210,7890,-28.52,20241105,4600,22.61,20241025,1.16,N,094850,500,70 억,,173258,N,N,0,N,00,N diff --git a/094860/price/prices-20250301.csv b/094860/price/prices-20250301.csv index 729838b8f9a8..8a025ada0823 100644 --- a/094860/price/prices-20250301.csv +++ b/094860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,-15,5,-1.61,43443988,47166,73.28,958,958,910,1210,652,931,921.09,19.53,0,2266,987,959,945,917,903,952,910,107,279,500,570,1,1,21399569,196,-3.72,0.64,12,0.22,-246.00,1421.00,2320,20240311,-60.52,841,20250310,8.92,1105,-17.10,20250314,841,8.92,20250310,2130,-57.00,20240329,841,8.92,20250310,0.04,N,094860,500,106 억,,4179804,N,N,0,N,00,N +20250319,150736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,-11,5,-1.18,41986513,45575,70.81,958,958,910,1210,652,931,921.26,19.53,0,2267,987,959,945,917,903,952,910,107,279,500,570,1,1,21399569,197,-3.74,0.65,12,0.21,-246.00,1421.00,2320,20240311,-60.34,841,20250310,9.39,1105,-16.74,20250314,841,9.39,20250310,2130,-56.81,20240329,841,9.39,20250310,0.04,N,094860,500,106 억,,4179804,N,N,0,N,00,N +20250319,140738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,-15,5,-1.61,34232550,37094,57.63,958,958,910,1210,652,931,922.86,19.53,0,2198,987,959,945,917,903,952,910,107,279,500,570,1,1,21399569,196,-3.72,0.64,12,0.17,-246.00,1421.00,2320,20240311,-60.52,841,20250310,8.92,1105,-17.10,20250314,841,8.92,20250310,2130,-57.00,20240329,841,8.92,20250310,0.04,N,094860,500,106 억,,4179804,N,N,0,N,00,N +20250319,130736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,933,2,2,0.21,33491871,36288,56.38,958,958,910,1210,652,931,922.95,19.53,0,2213,987,959,945,917,903,952,910,107,279,500,570,1,1,21399569,200,-3.79,0.66,12,0.17,-246.00,1421.00,2320,20240311,-59.78,841,20250310,10.94,1105,-15.57,20250314,841,10.94,20250310,2130,-56.20,20240329,841,10.94,20250310,0.04,N,094860,500,106 억,,4179804,N,N,0,N,00,N +20250319,120736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,918,-13,5,-1.40,29770174,32279,50.15,958,958,910,1210,652,931,922.28,19.53,0,4221,987,959,945,917,903,952,910,107,279,500,570,1,1,21399569,196,-3.73,0.65,12,0.15,-246.00,1421.00,2320,20240311,-60.43,841,20250310,9.16,1105,-16.92,20250314,841,9.16,20250310,2130,-56.90,20240329,841,9.16,20250310,0.04,N,094860,500,106 억,,4179804,N,N,0,N,00,N +20250319,110736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,914,-17,5,-1.83,20891384,22556,35.04,958,958,911,1210,652,931,926.20,19.53,0,4090,987,959,945,917,903,952,910,107,279,500,570,1,1,21399569,196,-3.72,0.64,12,0.11,-246.00,1421.00,2320,20240311,-60.60,841,20250310,8.68,1105,-17.29,20250314,841,8.68,20250310,2130,-57.09,20240329,841,8.68,20250310,0.04,N,094860,500,106 억,,4179804,N,N,0,N,00,N +20250319,100737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,940,9,2,0.97,5817066,6180,9.60,958,958,932,1210,652,931,941.27,19.53,0,-112,987,959,945,917,903,952,910,107,279,500,570,1,1,21399569,201,-3.82,0.66,12,0.03,-246.00,1421.00,2320,20240311,-59.48,841,20250310,11.77,1105,-14.93,20250314,841,11.77,20250310,2130,-55.87,20240329,841,11.77,20250310,0.04,N,094860,500,106 억,,4179804,N,N,0,N,00,N +20250319,090739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,946,15,2,1.61,2294938,2417,3.76,958,958,945,1210,652,931,949.50,19.53,0,-268,987,959,945,917,903,952,910,107,279,500,570,1,1,21399569,202,-3.85,0.67,12,0.01,-246.00,1421.00,2320,20240311,-59.22,841,20250310,12.49,1105,-14.39,20250314,841,12.49,20250310,2130,-55.59,20240329,841,12.49,20250310,0.04,N,094860,500,106 억,,4179804,N,N,0,N,00,N 20250318,160733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,931,-13,5,-1.38,58575393,61881,47.72,944,973,931,1227,661,944,946.58,19.54,0,-1341,990,966,944,920,898,956,910,107,283,500,580,1,1,21399569,199,-3.09,0.56,12,0.29,-301.00,1662.00,2320,20240311,-59.87,841,20250310,10.70,1105,-15.75,20250314,841,10.70,20250310,2130,-56.29,20240329,841,10.70,20250310,0.04,N,094860,500,106 억,,4180726,N,N,0,N,00,N 20250318,150737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,941,-3,5,-0.32,49700876,52364,40.38,944,973,938,1227,661,944,949.14,19.54,0,-948,990,966,944,920,898,956,910,107,283,500,580,1,1,21399569,201,-3.13,0.57,12,0.24,-301.00,1662.00,2320,20240311,-59.44,841,20250310,11.89,1105,-14.84,20250314,841,11.89,20250310,2130,-55.82,20240329,841,11.89,20250310,0.04,N,094860,500,106 억,,4180726,N,N,0,N,00,N 20250318,140734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,945,1,2,0.11,47614883,50156,38.68,944,973,938,1227,661,944,949.34,19.54,0,-922,990,966,944,920,898,956,910,107,283,500,580,1,1,21399569,202,-3.14,0.57,12,0.23,-301.00,1662.00,2320,20240311,-59.27,841,20250310,12.37,1105,-14.48,20250314,841,12.37,20250310,2130,-55.63,20240329,841,12.37,20250310,0.04,N,094860,500,106 억,,4180726,N,N,0,N,00,N diff --git a/094940/price/prices-20250301.csv b/094940/price/prices-20250301.csv index 307691c60d8c..92dc4e1c4b0e 100644 --- a/094940/price/prices-20250301.csv +++ b/094940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,-40,5,-0.56,696084430,98577,61.36,7070,7150,7020,9200,4960,7080,7061.27,2.91,0,-4276,7226,7152,7076,7002,6926,7190,7040,42,2120,500,5090,10,1,8361386,589,22.71,1.45,12,1.18,310.00,4871.00,9010,20240322,-21.86,5300,20240805,32.83,8190,-14.04,20250313,6640,6.02,20250311,9010,-21.86,20240322,5300,32.83,20240805,5.30,N,094940,500,41 억,,243390,N,N,0,N,00,N +20250319,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-30,5,-0.42,631284515,89382,55.63,7070,7150,7020,9200,4960,7080,7062.71,2.91,0,-6487,7226,7152,7076,7002,6926,7190,7040,42,2120,500,5090,10,1,8361386,589,22.74,1.45,12,1.07,310.00,4871.00,9010,20240322,-21.75,5300,20240805,33.02,8190,-13.92,20250313,6640,6.17,20250311,9010,-21.75,20240322,5300,33.02,20240805,5.30,N,094940,500,41 억,,243390,N,N,0,N,00,N +20250319,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-10,5,-0.14,584543265,82752,51.51,7070,7150,7020,9200,4960,7080,7063.74,2.91,0,-6588,7226,7152,7076,7002,6926,7190,7040,42,2120,500,5090,10,1,8361386,591,22.81,1.45,12,0.99,310.00,4871.00,9010,20240322,-21.53,5300,20240805,33.40,8190,-13.68,20250313,6640,6.48,20250311,9010,-21.53,20240322,5300,33.40,20240805,5.30,N,094940,500,41 억,,243390,N,N,0,N,00,N +20250319,130737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,-20,5,-0.28,553481005,78352,48.77,7070,7150,7020,9200,4960,7080,7063.97,2.91,0,-6653,7226,7152,7076,7002,6926,7190,7040,42,2120,500,5090,10,1,8361386,590,22.77,1.45,12,0.94,310.00,4871.00,9010,20240322,-21.64,5300,20240805,33.21,8190,-13.80,20250313,6640,6.33,20250311,9010,-21.64,20240322,5300,33.21,20240805,5.30,N,094940,500,41 억,,243390,N,N,0,N,00,N +20250319,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,-20,5,-0.28,509179285,72078,44.86,7070,7150,7020,9200,4960,7080,7064.22,2.91,0,-9316,7226,7152,7076,7002,6926,7190,7040,42,2120,500,5090,10,1,8361386,590,22.77,1.45,12,0.86,310.00,4871.00,9010,20240322,-21.64,5300,20240805,33.21,8190,-13.80,20250313,6640,6.33,20250311,9010,-21.64,20240322,5300,33.21,20240805,5.30,N,094940,500,41 억,,243390,N,N,0,N,00,N +20250319,110736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-50,5,-0.71,433964950,61431,38.24,7070,7150,7020,9200,4960,7080,7064.19,2.91,0,-9502,7226,7152,7076,7002,6926,7190,7040,42,2120,500,5090,10,1,8361386,588,22.68,1.44,12,0.73,310.00,4871.00,9010,20240322,-21.98,5300,20240805,32.64,8190,-14.16,20250313,6640,5.87,20250311,9010,-21.98,20240322,5300,32.64,20240805,5.30,N,094940,500,41 억,,243390,N,N,0,N,00,N +20250319,100737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-10,5,-0.14,360301340,50953,31.71,7070,7150,7020,9200,4960,7080,7071.20,2.91,0,-6326,7226,7152,7076,7002,6926,7190,7040,42,2120,500,5090,10,1,8361386,591,22.81,1.45,12,0.61,310.00,4871.00,9010,20240322,-21.53,5300,20240805,33.40,8190,-13.68,20250313,6640,6.48,20250311,9010,-21.53,20240322,5300,33.40,20240805,5.30,N,094940,500,41 억,,243390,N,N,0,N,00,N +20250319,090740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,40,2,0.56,63265990,8899,5.54,7070,7150,7060,9200,4960,7080,7110.36,2.91,0,2403,7226,7152,7076,7002,6926,7190,7040,42,2120,500,5090,10,1,8361386,595,22.97,1.46,12,0.11,310.00,4871.00,9010,20240322,-20.98,5300,20240805,34.34,8190,-13.06,20250313,6640,7.23,20250311,9010,-20.98,20240322,5300,34.34,20240805,5.30,N,094940,500,41 억,,243390,N,N,0,N,00,N 20250318,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,30,2,0.43,1118550485,157805,83.64,7030,7150,7000,9160,4940,7050,7088.34,2.69,0,18661,7323,7186,7113,6976,6903,7150,6940,42,2110,500,5070,10,1,8361386,592,22.84,1.45,12,1.89,310.00,4871.00,9060,20240306,-21.85,5300,20240805,33.58,8190,-13.55,20250313,6640,6.63,20250311,9010,-21.42,20240322,5300,33.58,20240805,5.67,N,094940,500,41 억,,224805,N,N,0,N,00,N 20250318,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,60,2,0.85,1022859905,144327,76.50,7030,7150,7000,9160,4940,7050,7087.19,2.69,0,17140,7323,7186,7113,6976,6903,7150,6940,42,2110,500,5070,10,1,8361386,594,22.94,1.46,12,1.73,310.00,4871.00,9060,20240306,-21.52,5300,20240805,34.15,8190,-13.19,20250313,6640,7.08,20250311,9010,-21.09,20240322,5300,34.15,20240805,5.67,N,094940,500,41 억,,224805,N,N,0,N,00,N 20250318,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,60,2,0.85,908639805,128209,67.96,7030,7150,7000,9160,4940,7050,7087.28,2.69,0,10370,7323,7186,7113,6976,6903,7150,6940,42,2110,500,5070,10,1,8361386,594,22.94,1.46,12,1.53,310.00,4871.00,9060,20240306,-21.52,5300,20240805,34.15,8190,-13.19,20250313,6640,7.08,20250311,9010,-21.09,20240322,5300,34.15,20240805,5.67,N,094940,500,41 억,,224805,N,N,0,N,00,N diff --git a/094970/price/prices-20250301.csv b/094970/price/prices-20250301.csv index edf325eb73d9..a7b6438fb1af 100644 --- a/094970/price/prices-20250301.csv +++ b/094970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,10,2,0.40,87542250,34722,157.11,2525,2535,2505,3280,1770,2525,2521.23,3.86,0,-633,2551,2537,2516,2502,2481,2545,2510,84,755,500,1760,5,1,16748240,425,1.88,0.35,12,0.21,1346.00,7327.00,7230,20240307,-64.94,2415,20241209,4.97,3050,-16.89,20250106,2440,3.89,20250311,7070,-64.14,20240612,2415,4.97,20241209,2.90,N,094970,500,83 억,,646593,N,N,0,N,00,N +20250319,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,5,2,0.20,86411745,34276,155.09,2525,2535,2505,3280,1770,2525,2521.06,3.86,0,-572,2551,2537,2516,2502,2481,2545,2510,84,755,500,1760,5,1,16748240,424,1.88,0.35,12,0.20,1346.00,7327.00,7230,20240307,-65.01,2415,20241209,4.76,3050,-17.05,20250106,2440,3.69,20250311,7070,-64.21,20240612,2415,4.76,20241209,2.90,N,094970,500,83 억,,646593,N,N,0,N,00,N +20250319,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,10,2,0.40,73600205,29197,132.11,2525,2535,2505,3280,1770,2525,2520.81,3.86,0,-356,2551,2537,2516,2502,2481,2545,2510,84,755,500,1760,5,1,16748240,425,1.88,0.35,12,0.17,1346.00,7327.00,7230,20240307,-64.94,2415,20241209,4.97,3050,-16.89,20250106,2440,3.89,20250311,7070,-64.14,20240612,2415,4.97,20241209,2.90,N,094970,500,83 억,,646593,N,N,0,N,00,N +20250319,130737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-10,5,-0.40,55654980,22099,99.99,2525,2535,2505,3280,1770,2525,2518.44,3.86,0,-53,2551,2537,2516,2502,2481,2545,2510,84,755,500,1760,5,1,16748240,421,1.87,0.34,12,0.13,1346.00,7327.00,7230,20240307,-65.21,2415,20241209,4.14,3050,-17.54,20250106,2440,3.07,20250311,7070,-64.43,20240612,2415,4.14,20241209,2.90,N,094970,500,83 억,,646593,N,N,0,N,00,N +20250319,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,5,2,0.20,49607670,19694,89.11,2525,2535,2505,3280,1770,2525,2518.92,3.86,0,-186,2551,2537,2516,2502,2481,2545,2510,84,755,500,1760,5,1,16748240,424,1.88,0.35,12,0.12,1346.00,7327.00,7230,20240307,-65.01,2415,20241209,4.76,3050,-17.05,20250106,2440,3.69,20250311,7070,-64.21,20240612,2415,4.76,20241209,2.90,N,094970,500,83 억,,646593,N,N,0,N,00,N +20250319,110737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-10,5,-0.40,49004700,19455,88.03,2525,2535,2505,3280,1770,2525,2518.87,3.86,0,0,2551,2537,2516,2502,2481,2545,2510,84,755,500,1760,5,1,16748240,421,1.87,0.34,12,0.12,1346.00,7327.00,7230,20240307,-65.21,2415,20241209,4.14,3050,-17.54,20250106,2440,3.07,20250311,7070,-64.43,20240612,2415,4.14,20241209,2.90,N,094970,500,83 억,,646593,N,N,0,N,00,N +20250319,100737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,5,2,0.20,9760500,3875,17.53,2525,2530,2505,3280,1770,2525,2518.84,3.86,0,-25,2551,2537,2516,2502,2481,2545,2510,84,755,500,1760,5,1,16748240,424,1.88,0.35,12,0.02,1346.00,7327.00,7230,20240307,-65.01,2415,20241209,4.76,3050,-17.05,20250106,2440,3.69,20250311,7070,-64.21,20240612,2415,4.76,20241209,2.90,N,094970,500,83 억,,646593,N,N,0,N,00,N +20250319,090740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,0,3,0.00,1984595,787,3.56,2525,2525,2505,3280,1770,2525,2521.72,3.86,0,-1,2551,2537,2516,2502,2481,2545,2510,84,755,500,1760,5,1,16748240,423,1.88,0.34,12,0.00,1346.00,7327.00,7230,20240307,-65.08,2415,20241209,4.55,3050,-17.21,20250106,2440,3.48,20250311,7070,-64.29,20240612,2415,4.55,20241209,2.90,N,094970,500,83 억,,646593,N,N,0,N,00,N 20250318,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,10,2,0.40,55464332,22101,34.03,2515,2530,2495,3265,1765,2515,2509.58,3.85,0,-4666,2581,2547,2531,2497,2481,2540,2490,84,750,500,1760,5,1,16748240,423,1.88,0.34,12,0.13,1346.00,7327.00,7360,20240306,-65.69,2415,20241209,4.55,3050,-17.21,20250106,2440,3.48,20250311,7070,-64.29,20240612,2415,4.55,20241209,2.87,N,094970,500,83 억,,644841,N,N,0,N,00,N 20250318,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,0,3,0.00,54680053,21790,33.55,2515,2530,2495,3265,1765,2515,2509.41,3.85,0,-4518,2581,2547,2531,2497,2481,2540,2490,84,750,500,1760,5,1,16748240,421,1.87,0.34,12,0.13,1346.00,7327.00,7360,20240306,-65.83,2415,20241209,4.14,3050,-17.54,20250106,2440,3.07,20250311,7070,-64.43,20240612,2415,4.14,20241209,2.87,N,094970,500,83 억,,644841,N,N,0,N,00,N 20250318,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,0,3,0.00,54471503,21707,33.42,2515,2530,2495,3265,1765,2515,2509.40,3.85,0,-4494,2581,2547,2531,2497,2481,2540,2490,84,750,500,1760,5,1,16748240,421,1.87,0.34,12,0.13,1346.00,7327.00,7360,20240306,-65.83,2415,20241209,4.14,3050,-17.54,20250106,2440,3.07,20250311,7070,-64.43,20240612,2415,4.14,20241209,2.87,N,094970,500,83 억,,644841,N,N,0,N,00,N diff --git a/095190/price/prices-20250301.csv b/095190/price/prices-20250301.csv index 5104c9a02d45..fcf007cb086b 100644 --- a/095190/price/prices-20250301.csv +++ b/095190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-5,5,-0.23,226848626,101499,77.35,2235,2290,2200,2865,1545,2205,2234.98,1.19,0,-877,2318,2261,2228,2171,2138,2245,2155,326,660,500,1490,5,1,65260462,1436,-21.78,1.29,12,0.16,-101.00,1706.00,3920,20240626,-43.88,1551,20241209,41.84,2440,-9.84,20250115,2005,9.73,20250304,3920,-43.88,20240626,1551,41.84,20241209,0.18,N,095190,500,326 억,,774071,N,N,485,N,00,N +20250319,150737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,0,3,0.00,218763301,97827,74.55,2235,2290,2200,2865,1545,2205,2236.23,1.19,0,-399,2318,2261,2228,2171,2138,2245,2155,326,660,500,1490,5,1,65260462,1439,-21.83,1.29,12,0.15,-101.00,1706.00,3920,20240626,-43.75,1551,20241209,42.17,2440,-9.63,20250115,2005,9.98,20250304,3920,-43.75,20240626,1551,42.17,20241209,0.18,N,095190,500,326 억,,774071,N,N,189,N,00,N +20250319,140739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,0,3,0.00,205883346,91982,70.09,2235,2290,2205,2865,1545,2205,2238.30,1.19,0,3447,2318,2261,2228,2171,2138,2245,2155,326,660,500,1490,5,1,65260462,1439,-21.83,1.29,12,0.14,-101.00,1706.00,3920,20240626,-43.75,1551,20241209,42.17,2440,-9.63,20250115,2005,9.98,20250304,3920,-43.75,20240626,1551,42.17,20241209,0.18,N,095190,500,326 억,,774071,N,N,189,N,00,N +20250319,130737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,10,2,0.45,200205296,89412,68.14,2235,2290,2205,2865,1545,2205,2239.13,1.19,0,5318,2318,2261,2228,2171,2138,2245,2155,326,660,500,1490,5,1,65260462,1446,-21.93,1.30,12,0.14,-101.00,1706.00,3920,20240626,-43.49,1551,20241209,42.81,2440,-9.22,20250115,2005,10.47,20250304,3920,-43.49,20240626,1551,42.81,20241209,0.18,N,095190,500,326 억,,774071,N,N,189,N,00,N +20250319,120737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,5,2,0.23,154284931,68651,52.31,2235,2290,2210,2865,1545,2205,2247.38,1.19,0,10714,2318,2261,2228,2171,2138,2245,2155,326,660,500,1490,5,1,65260462,1442,-21.88,1.30,12,0.11,-101.00,1706.00,3920,20240626,-43.62,1551,20241209,42.49,2440,-9.43,20250115,2005,10.22,20250304,3920,-43.62,20240626,1551,42.49,20241209,0.18,N,095190,500,326 억,,774071,N,N,189,N,00,N +20250319,110737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,20,2,0.91,144296787,64150,48.88,2235,2290,2210,2865,1545,2205,2249.37,1.19,0,11462,2318,2261,2228,2171,2138,2245,2155,326,660,500,1490,5,1,65260462,1452,-22.03,1.30,12,0.10,-101.00,1706.00,3920,20240626,-43.24,1551,20241209,43.46,2440,-8.81,20250115,2005,10.97,20250304,3920,-43.24,20240626,1551,43.46,20241209,0.18,N,095190,500,326 억,,774071,N,N,189,N,00,N +20250319,100738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,25,2,1.13,111421012,49376,37.63,2235,2290,2210,2865,1545,2205,2256.58,1.19,0,12244,2318,2261,2228,2171,2138,2245,2155,326,660,500,1490,5,1,65260462,1455,-22.08,1.31,12,0.08,-101.00,1706.00,3920,20240626,-43.11,1551,20241209,43.78,2440,-8.61,20250115,2005,11.22,20250304,3920,-43.11,20240626,1551,43.78,20241209,0.18,N,095190,500,326 억,,774071,N,N,189,N,00,N +20250319,090740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,65,2,2.95,15024285,6665,5.08,2235,2270,2235,2865,1545,2205,2254.21,1.19,0,2445,2318,2261,2228,2171,2138,2245,2155,326,660,500,1490,5,1,65260462,1481,-22.48,1.33,12,0.01,-101.00,1706.00,3920,20240626,-42.09,1551,20241209,46.36,2440,-6.97,20250115,2005,13.22,20250304,3920,-42.09,20240626,1551,46.36,20241209,0.18,N,095190,500,326 억,,774071,N,N,189,N,00,N 20250318,160734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,-30,5,-1.34,291215052,131226,112.80,2230,2285,2195,2905,1565,2235,2219.19,1.19,0,196,2305,2270,2245,2210,2185,2257,2197,326,670,500,1510,5,1,65260462,1439,-21.83,1.29,12,0.20,-101.00,1706.00,3920,20240626,-43.75,1551,20241209,42.17,2440,-9.63,20250115,2005,9.98,20250304,3920,-43.75,20240626,1551,42.17,20241209,0.18,N,095190,500,326 억,,773875,N,N,189,N,00,N 20250318,150737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,-20,5,-0.89,284209487,128059,110.07,2230,2285,2195,2905,1565,2235,2219.36,1.19,0,287,2305,2270,2245,2210,2185,2257,2197,326,670,500,1510,5,1,65260462,1446,-21.93,1.30,12,0.20,-101.00,1706.00,3920,20240626,-43.49,1551,20241209,42.81,2440,-9.22,20250115,2005,10.47,20250304,3920,-43.49,20240626,1551,42.81,20241209,0.18,N,095190,500,326 억,,773875,N,N,226,N,00,N 20250318,140735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,-25,5,-1.12,261074072,117610,101.09,2230,2285,2195,2905,1565,2235,2219.83,1.19,0,-1516,2305,2270,2245,2210,2185,2257,2197,326,670,500,1510,5,1,65260462,1442,-21.88,1.30,12,0.18,-101.00,1706.00,3920,20240626,-43.62,1551,20241209,42.49,2440,-9.43,20250115,2005,10.22,20250304,3920,-43.62,20240626,1551,42.49,20241209,0.18,N,095190,500,326 억,,773875,N,N,226,N,00,N diff --git a/095270/price/prices-20250301.csv b/095270/price/prices-20250301.csv index 0c5c987d0316..1937f4a44759 100644 --- a/095270/price/prices-20250301.csv +++ b/095270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160736,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4360,-145,5,-3.22,88980900,20226,163.53,4500,4700,4335,5850,3155,4505,4399.34,0.42,0,-2562,4745,4625,4540,4420,4335,4582,4377,75,1345,500,3150,5,1,14971256,653,99.09,0.93,12,0.14,44.00,4713.00,7810,20240716,-44.17,3190,20241209,36.68,4970,-12.27,20250306,3655,19.29,20250203,7810,-44.17,20240716,3190,36.68,20241209,0.02,N,095270,500,74 억,,62330,N,N,0,N,00,N +20250319,150737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4390,-115,5,-2.55,83126690,18886,152.70,4500,4700,4335,5850,3155,4505,4401.50,0.42,0,-2099,4745,4625,4540,4420,4335,4582,4377,75,1345,500,3150,5,1,14971256,657,99.77,0.93,12,0.13,44.00,4713.00,7810,20240716,-43.79,3190,20241209,37.62,4970,-11.67,20250306,3655,20.11,20250203,7810,-43.79,20240716,3190,37.62,20241209,0.02,N,095270,500,74 억,,62330,N,N,0,N,00,N +20250319,140739,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4355,-150,5,-3.33,79900295,18147,146.73,4500,4700,4335,5850,3155,4505,4402.95,0.42,0,-1940,4745,4625,4540,4420,4335,4582,4377,75,1345,500,3150,5,1,14971256,652,98.98,0.92,12,0.12,44.00,4713.00,7810,20240716,-44.24,3190,20241209,36.52,4970,-12.37,20250306,3655,19.15,20250203,7810,-44.24,20240716,3190,36.52,20241209,0.02,N,095270,500,74 억,,62330,N,N,0,N,00,N +20250319,130737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4390,-115,5,-2.55,49212465,11084,89.62,4500,4700,4390,5850,3155,4505,4439.96,0.42,0,-4327,4745,4625,4540,4420,4335,4582,4377,75,1345,500,3150,5,1,14971256,657,99.77,0.93,12,0.07,44.00,4713.00,7810,20240716,-43.79,3190,20241209,37.62,4970,-11.67,20250306,3655,20.11,20250203,7810,-43.79,20240716,3190,37.62,20241209,0.02,N,095270,500,74 억,,62330,N,N,0,N,00,N +20250319,120737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4440,-65,5,-1.44,30620950,6863,55.49,4500,4700,4400,5850,3155,4505,4461.74,0.42,0,-3302,4745,4625,4540,4420,4335,4582,4377,75,1345,500,3150,5,1,14971256,665,100.91,0.94,12,0.05,44.00,4713.00,7810,20240716,-43.15,3190,20241209,39.18,4970,-10.66,20250306,3655,21.48,20250203,7810,-43.15,20240716,3190,39.18,20241209,0.02,N,095270,500,74 억,,62330,N,N,0,N,00,N +20250319,110737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4440,-65,5,-1.44,22871940,5109,41.31,4500,4700,4400,5850,3155,4505,4476.79,0.42,0,-3207,4745,4625,4540,4420,4335,4582,4377,75,1345,500,3150,5,1,14971256,665,100.91,0.94,12,0.03,44.00,4713.00,7810,20240716,-43.15,3190,20241209,39.18,4970,-10.66,20250306,3655,21.48,20250203,7810,-43.15,20240716,3190,39.18,20241209,0.02,N,095270,500,74 억,,62330,N,N,0,N,00,N +20250319,100738,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4495,-10,5,-0.22,9258990,2052,16.59,4500,4700,4445,5850,3155,4505,4512.18,0.42,0,-627,4745,4625,4540,4420,4335,4582,4377,75,1345,500,3150,5,1,14971256,673,102.16,0.95,12,0.01,44.00,4713.00,7810,20240716,-42.45,3190,20241209,40.91,4970,-9.56,20250306,3655,22.98,20250203,7810,-42.45,20240716,3190,40.91,20241209,0.02,N,095270,500,74 억,,62330,N,N,0,N,00,N +20250319,090741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4650,145,2,3.22,2037345,447,3.61,4500,4700,4500,5850,3155,4505,4557.82,0.42,0,229,4745,4625,4540,4420,4335,4582,4377,75,1345,500,3150,5,1,14971256,696,105.68,0.99,12,0.00,44.00,4713.00,7810,20240716,-40.46,3190,20241209,45.77,4970,-6.44,20250306,3655,27.22,20250203,7810,-40.46,20240716,3190,45.77,20241209,0.02,N,095270,500,74 억,,62330,N,N,0,N,00,N 20250318,160734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4505,-105,5,-2.28,55958907,12368,33.39,4610,4660,4455,5990,3230,4610,4524.49,0.40,0,-4380,5046,4827,4581,4362,4116,4937,4472,75,1380,500,3220,5,1,14971256,674,102.39,0.96,12,0.08,44.00,4713.00,7810,20240716,-42.32,3190,20241209,41.22,4970,-9.36,20250306,3655,23.26,20250203,7810,-42.32,20240716,3190,41.22,20241209,0.02,N,095270,500,74 억,,60210,N,N,0,N,00,N 20250318,150738,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4540,-70,5,-1.52,52907652,11691,31.56,4610,4660,4455,5990,3230,4610,4525.50,0.40,0,-4353,5046,4827,4581,4362,4116,4937,4472,75,1380,500,3220,5,1,14971256,680,103.18,0.96,12,0.08,44.00,4713.00,7810,20240716,-41.87,3190,20241209,42.32,4970,-8.65,20250306,3655,24.21,20250203,7810,-41.87,20240716,3190,42.32,20241209,0.02,N,095270,500,74 억,,60210,N,N,0,N,00,N 20250318,140736,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4540,-70,5,-1.52,40060502,8871,23.95,4610,4660,4455,5990,3230,4610,4515.89,0.40,0,-2178,5046,4827,4581,4362,4116,4937,4472,75,1380,500,3220,5,1,14971256,680,103.18,0.96,12,0.06,44.00,4713.00,7810,20240716,-41.87,3190,20241209,42.32,4970,-8.65,20250306,3655,24.21,20250203,7810,-41.87,20240716,3190,42.32,20241209,0.02,N,095270,500,74 억,,60210,N,N,0,N,00,N diff --git a/095340/price/prices-20250301.csv b/095340/price/prices-20250301.csv index c18e366a19ac..8f022f9da769 100644 --- a/095340/price/prices-20250301.csv +++ b/095340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160737,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62600,100,2,0.16,8172282950,129579,116.96,62700,64000,61900,81200,43800,62500,63069.89,17.29,0,-18442,65366,63932,62866,61432,60366,63400,60900,106,18700,500,45000,100,1,21197058,13269,24.27,2.45,12,0.61,2579.00,25507.00,108000,20240328,-42.04,41100,20240805,52.31,80700,-22.43,20250109,58000,7.93,20250311,108000,-42.04,20240328,41100,52.31,20240805,1.71,N,095340,500,105 억,,3664423,N,N,1819,N,00,N +20250319,150738,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62500,0,3,0.00,7766413150,123097,111.11,62700,64000,61900,81200,43800,62500,63092.60,17.29,0,-17839,65366,63932,62866,61432,60366,63400,60900,106,18700,500,45000,100,1,21197058,13248,24.23,2.45,12,0.58,2579.00,25507.00,108000,20240328,-42.13,41100,20240805,52.07,80700,-22.55,20250109,58000,7.76,20250311,108000,-42.13,20240328,41100,52.07,20240805,1.71,N,095340,500,105 억,,3664423,N,N,753,N,00,N +20250319,140740,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62800,300,2,0.48,6726139050,106493,96.13,62700,64000,61900,81200,43800,62500,63161.40,17.29,0,-13637,65366,63932,62866,61432,60366,63400,60900,106,18700,500,45000,100,1,21197058,13312,24.35,2.46,12,0.50,2579.00,25507.00,108000,20240328,-41.85,41100,20240805,52.80,80700,-22.18,20250109,58000,8.28,20250311,108000,-41.85,20240328,41100,52.80,20240805,1.71,N,095340,500,105 억,,3664423,N,N,753,N,00,N +20250319,130738,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63300,800,2,1.28,5944744550,94090,84.93,62700,64000,61900,81200,43800,62500,63182.65,17.29,0,-9556,65366,63932,62866,61432,60366,63400,60900,106,18700,500,45000,100,1,21197058,13418,24.54,2.48,12,0.44,2579.00,25507.00,108000,20240328,-41.39,41100,20240805,54.01,80700,-21.56,20250109,58000,9.14,20250311,108000,-41.39,20240328,41100,54.01,20240805,1.71,N,095340,500,105 억,,3664423,N,N,753,N,00,N +20250319,120738,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63000,500,2,0.80,5547699650,87793,79.25,62700,64000,61900,81200,43800,62500,63191.97,17.29,0,-7975,65366,63932,62866,61432,60366,63400,60900,106,18700,500,45000,100,1,21197058,13354,24.43,2.47,12,0.41,2579.00,25507.00,108000,20240328,-41.67,41100,20240805,53.28,80700,-21.93,20250109,58000,8.62,20250311,108000,-41.67,20240328,41100,53.28,20240805,1.71,N,095340,500,105 억,,3664423,N,N,753,N,00,N +20250319,110737,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63000,500,2,0.80,5136454050,81267,73.36,62700,64000,61900,81200,43800,62500,63206.09,17.29,0,-6327,65366,63932,62866,61432,60366,63400,60900,106,18700,500,45000,100,1,21197058,13354,24.43,2.47,12,0.38,2579.00,25507.00,108000,20240328,-41.67,41100,20240805,53.28,80700,-21.93,20250109,58000,8.62,20250311,108000,-41.67,20240328,41100,53.28,20240805,1.71,N,095340,500,105 억,,3664423,N,N,753,N,00,N +20250319,100738,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63400,900,2,1.44,2907217250,46167,41.67,62700,63700,61900,81200,43800,62500,62973.43,17.29,0,-3982,65366,63932,62866,61432,60366,63400,60900,106,18700,500,45000,100,1,21197058,13439,24.58,2.49,12,0.22,2579.00,25507.00,108000,20240328,-41.30,41100,20240805,54.26,80700,-21.44,20250109,58000,9.31,20250311,108000,-41.30,20240328,41100,54.26,20240805,1.71,N,095340,500,105 억,,3664423,N,N,753,N,00,N +20250319,090741,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62600,100,2,0.16,376252700,5998,5.41,62700,63000,62000,81200,43800,62500,62736.11,17.29,0,-1743,65366,63932,62866,61432,60366,63400,60900,106,18700,500,45000,100,1,21197058,13269,24.27,2.45,12,0.03,2579.00,25507.00,108000,20240328,-42.04,41100,20240805,52.31,80700,-22.43,20250109,58000,7.93,20250311,108000,-42.04,20240328,41100,52.31,20240805,1.71,N,095340,500,105 억,,3664423,N,N,753,N,00,N 20250318,160734,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62500,-600,5,-0.95,6890500200,110046,56.95,64200,64300,61800,82000,44200,63100,62615.09,17.38,0,-20997,65033,64066,63133,62166,61233,64550,62650,106,18900,500,45430,100,1,21197058,13248,24.23,2.45,12,0.52,2579.00,25507.00,108000,20240328,-42.13,41100,20240805,52.07,80700,-22.55,20250109,58000,7.76,20250311,108000,-42.13,20240328,41100,52.07,20240805,1.70,N,095340,500,105 억,,3683513,N,N,753,N,00,N 20250318,150738,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62700,-400,5,-0.63,6339146700,101224,52.38,64200,64300,61800,82000,44200,63100,62624.94,17.38,0,-17399,65033,64066,63133,62166,61233,64550,62650,106,18900,500,45430,100,1,21197058,13291,24.31,2.46,12,0.48,2579.00,25507.00,108000,20240328,-41.94,41100,20240805,52.55,80700,-22.30,20250109,58000,8.10,20250311,108000,-41.94,20240328,41100,52.55,20240805,1.70,N,095340,500,105 억,,3683513,N,N,3846,N,00,N 20250318,140736,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62000,-1100,5,-1.74,5765600250,92016,47.62,64200,64300,61800,82000,44200,63100,62658.67,17.38,0,-16834,65033,64066,63133,62166,61233,64550,62650,106,18900,500,45430,100,1,21197058,13142,24.04,2.43,12,0.43,2579.00,25507.00,108000,20240328,-42.59,41100,20240805,50.85,80700,-23.17,20250109,58000,6.90,20250311,108000,-42.59,20240328,41100,50.85,20240805,1.70,N,095340,500,105 억,,3683513,N,N,3846,N,00,N diff --git a/095500/price/prices-20250301.csv b/095500/price/prices-20250301.csv index b254ebbf1cc1..0dfc8aa86461 100644 --- a/095500/price/prices-20250301.csv +++ b/095500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8610,240,2,2.87,1273502910,149528,131.65,8370,8640,8320,10880,5860,8370,8516.62,3.88,0,27151,8616,8492,8406,8282,8196,8555,8345,155,2510,500,6020,10,1,31009999,2670,12.09,0.89,12,0.48,712.00,9656.00,25250,20240307,-65.90,7000,20241209,23.00,9990,-13.81,20250226,7270,18.43,20250203,20800,-58.61,20240319,7000,23.00,20241209,3.22,N,095500,500,155 억,,1204072,N,N,5,N,00,N +20250319,150738,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8640,270,2,3.23,1219258320,143233,126.11,8370,8640,8320,10880,5860,8370,8512.43,3.88,0,25186,8616,8492,8406,8282,8196,8555,8345,155,2510,500,6020,10,1,31009999,2679,12.13,0.89,12,0.46,712.00,9656.00,25250,20240307,-65.78,7000,20241209,23.43,9990,-13.51,20250226,7270,18.84,20250203,20800,-58.46,20240319,7000,23.43,20241209,3.22,N,095500,500,155 억,,1204072,N,N,0,N,00,N +20250319,140740,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8570,200,2,2.39,933563895,110032,96.88,8370,8590,8320,10880,5860,8370,8484.49,3.88,0,20928,8616,8492,8406,8282,8196,8555,8345,155,2510,500,6020,10,1,31009999,2658,12.04,0.89,12,0.35,712.00,9656.00,25250,20240307,-66.06,7000,20241209,22.43,9990,-14.21,20250226,7270,17.88,20250203,20800,-58.80,20240319,7000,22.43,20241209,3.22,N,095500,500,155 억,,1204072,N,N,0,N,00,N +20250319,130738,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8580,210,2,2.51,844055505,99569,87.66,8370,8590,8320,10880,5860,8370,8477.11,3.88,0,20881,8616,8492,8406,8282,8196,8555,8345,155,2510,500,6020,10,1,31009999,2661,12.05,0.89,12,0.32,712.00,9656.00,25250,20240307,-66.02,7000,20241209,22.57,9990,-14.11,20250226,7270,18.02,20250203,20800,-58.75,20240319,7000,22.57,20241209,3.22,N,095500,500,155 억,,1204072,N,N,0,N,00,N +20250319,120738,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8540,170,2,2.03,626527785,74129,65.27,8370,8550,8320,10880,5860,8370,8451.87,3.88,0,15376,8616,8492,8406,8282,8196,8555,8345,155,2510,500,6020,10,1,31009999,2648,11.99,0.88,12,0.24,712.00,9656.00,25250,20240307,-66.18,7000,20241209,22.00,9990,-14.51,20250226,7270,17.47,20250203,20800,-58.94,20240319,7000,22.00,20241209,3.22,N,095500,500,155 억,,1204072,N,N,0,N,00,N +20250319,110738,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8460,90,2,1.08,427270835,50675,44.62,8370,8520,8320,10880,5860,8370,8431.61,3.88,0,8623,8616,8492,8406,8282,8196,8555,8345,155,2510,500,6020,10,1,31009999,2623,11.88,0.88,12,0.16,712.00,9656.00,25250,20240307,-66.50,7000,20241209,20.86,9990,-15.32,20250226,7270,16.37,20250203,20800,-59.33,20240319,7000,20.86,20241209,3.22,N,095500,500,155 억,,1204072,N,N,0,N,00,N +20250319,100739,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8470,100,2,1.19,342593965,40643,35.78,8370,8520,8320,10880,5860,8370,8429.37,3.88,0,10059,8616,8492,8406,8282,8196,8555,8345,155,2510,500,6020,10,1,31009999,2627,11.90,0.88,12,0.13,712.00,9656.00,25250,20240307,-66.46,7000,20241209,21.00,9990,-15.22,20250226,7270,16.51,20250203,20800,-59.28,20240319,7000,21.00,20241209,3.22,N,095500,500,155 억,,1204072,N,N,0,N,00,N +20250319,090741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8410,40,2,0.48,47509310,5664,4.99,8370,8440,8320,10880,5860,8370,8387.99,3.88,0,-1196,8616,8492,8406,8282,8196,8555,8345,155,2510,500,6020,10,1,31009999,2608,11.81,0.87,12,0.02,712.00,9656.00,25250,20240307,-66.69,7000,20241209,20.14,9990,-15.82,20250226,7270,15.68,20250203,20800,-59.57,20240319,7000,20.14,20241209,3.22,N,095500,500,155 억,,1204072,N,N,0,N,00,N 20250318,160734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8370,50,2,0.60,947715385,112722,91.21,8360,8530,8320,10810,5830,8320,8407.57,3.83,0,9273,8553,8436,8343,8226,8133,8390,8180,155,2490,500,5990,10,1,31009999,2596,11.76,0.87,12,0.36,712.00,9656.00,25250,20240307,-66.85,7000,20241209,19.57,9990,-16.22,20250226,7270,15.13,20250203,21800,-61.61,20240318,7000,19.57,20241209,3.21,N,095500,500,155 억,,1186488,N,N,106,N,00,N 20250318,150738,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8360,40,2,0.48,889155755,105718,85.54,8360,8530,8320,10810,5830,8320,8410.64,3.83,0,9346,8553,8436,8343,8226,8133,8390,8180,155,2490,500,5990,10,1,31009999,2592,11.74,0.87,12,0.34,712.00,9656.00,25250,20240307,-66.89,7000,20241209,19.43,9990,-16.32,20250226,7270,14.99,20250203,21800,-61.65,20240318,7000,19.43,20241209,3.21,N,095500,500,155 억,,1186488,N,N,106,N,00,N 20250318,140736,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8330,10,2,0.12,811781465,96435,78.03,8360,8530,8320,10810,5830,8320,8417.91,3.83,0,9662,8553,8436,8343,8226,8133,8390,8180,155,2490,500,5990,10,1,31009999,2583,11.70,0.86,12,0.31,712.00,9656.00,25250,20240307,-67.01,7000,20241209,19.00,9990,-16.62,20250226,7270,14.58,20250203,21800,-61.79,20240318,7000,19.00,20241209,3.21,N,095500,500,155 억,,1186488,N,N,106,N,00,N diff --git a/095570/price/prices-20250301.csv b/095570/price/prices-20250301.csv index dcf389a4ba2e..c4d5d886fc54 100644 --- a/095570/price/prices-20250301.csv +++ b/095570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160737,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3840,50,2,1.32,296276867,77773,102.24,3820,3845,3765,4925,2655,3790,3809.51,0.70,0,16032,3870,3830,3805,3765,3740,3817,3752,468,1135,1000,2800,5,1,45252759,1738,10.76,0.41,12,0.17,357.00,9291.00,5180,20240319,-25.87,3765,20250319,1.99,4495,-14.57,20250102,3765,1.99,20250319,5180,-25.87,20240319,3765,1.99,20250319,0.80,N,095570,1000,468 억,,315013,N,N,185,N,00,N +20250319,150738,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3830,40,2,1.06,284496635,74702,98.20,3820,3845,3765,4925,2655,3790,3808.42,0.70,0,15860,3870,3830,3805,3765,3740,3817,3752,468,1135,1000,2800,5,1,45252759,1733,10.73,0.41,12,0.17,357.00,9291.00,5180,20240319,-26.06,3765,20250319,1.73,4495,-14.79,20250102,3765,1.73,20250319,5180,-26.06,20240319,3765,1.73,20250319,0.80,N,095570,1000,468 억,,315013,N,N,131,N,00,N +20250319,140740,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3825,35,2,0.92,238524951,62696,82.42,3820,3845,3765,4925,2655,3790,3804.47,0.70,0,15075,3870,3830,3805,3765,3740,3817,3752,468,1135,1000,2800,5,1,45252759,1731,10.71,0.41,12,0.14,357.00,9291.00,5180,20240319,-26.16,3765,20250319,1.59,4495,-14.91,20250102,3765,1.59,20250319,5180,-26.16,20240319,3765,1.59,20250319,0.80,N,095570,1000,468 억,,315013,N,N,131,N,00,N +20250319,130738,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3800,10,2,0.26,158613262,41808,54.96,3820,3820,3765,4925,2655,3790,3793.85,0.70,0,395,3870,3830,3805,3765,3740,3817,3752,468,1135,1000,2800,5,1,45252759,1720,10.64,0.41,12,0.09,357.00,9291.00,5180,20240319,-26.64,3765,20250319,0.93,4495,-15.46,20250102,3765,0.93,20250319,5180,-26.64,20240319,3765,0.93,20250319,0.80,N,095570,1000,468 억,,315013,N,N,131,N,00,N +20250319,120738,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3800,10,2,0.26,146342492,38578,50.71,3820,3820,3765,4925,2655,3790,3793.42,0.70,0,263,3870,3830,3805,3765,3740,3817,3752,468,1135,1000,2800,5,1,45252759,1720,10.64,0.41,12,0.09,357.00,9291.00,5180,20240319,-26.64,3765,20250319,0.93,4495,-15.46,20250102,3765,0.93,20250319,5180,-26.64,20240319,3765,0.93,20250319,0.80,N,095570,1000,468 억,,315013,N,N,131,N,00,N +20250319,110738,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3805,15,2,0.40,130116302,34312,45.11,3820,3820,3765,4925,2655,3790,3792.15,0.70,0,385,3870,3830,3805,3765,3740,3817,3752,468,1135,1000,2800,5,1,45252759,1722,10.66,0.41,12,0.08,357.00,9291.00,5180,20240319,-26.54,3765,20250319,1.06,4495,-15.35,20250102,3765,1.06,20250319,5180,-26.54,20240319,3765,1.06,20250319,0.80,N,095570,1000,468 억,,315013,N,N,131,N,00,N +20250319,100739,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3810,20,2,0.53,102370325,27030,35.53,3820,3820,3765,4925,2655,3790,3787.29,0.70,0,467,3870,3830,3805,3765,3740,3817,3752,468,1135,1000,2800,5,1,45252759,1724,10.67,0.41,12,0.06,357.00,9291.00,5180,20240319,-26.45,3765,20250319,1.20,4495,-15.24,20250102,3765,1.20,20250319,5180,-26.45,20240319,3765,1.20,20250319,0.80,N,095570,1000,468 억,,315013,N,N,131,N,00,N +20250319,090741,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3795,5,2,0.13,15178790,3999,5.26,3820,3820,3790,4925,2655,3790,3795.65,0.70,0,-487,3870,3830,3805,3765,3740,3817,3752,468,1135,1000,2800,5,1,45252759,1717,10.63,0.41,12,0.01,357.00,9291.00,5180,20240319,-26.74,3765,20250203,0.80,4495,-15.57,20250102,3765,0.80,20250203,5180,-26.74,20240319,3765,0.80,20250203,0.80,N,095570,1000,468 억,,315013,N,N,131,N,00,N 20250318,160735,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3790,-45,5,-1.17,285216770,75070,113.49,3815,3845,3780,4985,2685,3835,3799.34,0.70,0,-3091,3875,3855,3830,3810,3785,3857,3812,468,1150,1000,2830,5,1,45252759,1715,10.62,0.41,12,0.17,357.00,9291.00,5180,20240319,-26.83,3765,20250203,0.66,4495,-15.68,20250102,3765,0.66,20250203,5180,-26.83,20240319,3765,0.66,20250203,0.78,N,095570,1000,468 억,,316341,N,N,131,N,00,N 20250318,150739,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3790,-45,5,-1.17,272179431,71630,108.29,3815,3845,3780,4985,2685,3835,3799.80,0.70,0,-2415,3875,3855,3830,3810,3785,3857,3812,468,1150,1000,2830,5,1,45252759,1715,10.62,0.41,12,0.16,357.00,9291.00,5180,20240319,-26.83,3765,20250203,0.66,4495,-15.68,20250102,3765,0.66,20250203,5180,-26.83,20240319,3765,0.66,20250203,0.78,N,095570,1000,468 억,,316341,N,N,379,N,00,N 20250318,140736,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3795,-40,5,-1.04,237340441,62430,94.38,3815,3845,3780,4985,2685,3835,3801.70,0.70,0,-2459,3875,3855,3830,3810,3785,3857,3812,468,1150,1000,2830,5,1,45252759,1717,10.63,0.41,12,0.14,357.00,9291.00,5180,20240319,-26.74,3765,20250203,0.80,4495,-15.57,20250102,3765,0.80,20250203,5180,-26.74,20240319,3765,0.80,20250203,0.78,N,095570,1000,468 억,,316341,N,N,379,N,00,N diff --git a/095610/price/prices-20250301.csv b/095610/price/prices-20250301.csv index 5f471adfb90d..db5717e06604 100644 --- a/095610/price/prices-20250301.csv +++ b/095610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160738,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23600,750,2,3.28,8079119075,340370,195.58,23000,24350,22950,29700,16000,22850,23736.60,4.73,0,71528,24950,23900,23300,22250,21650,23600,21950,99,6850,500,16900,50,1,19768226,4665,10.94,1.20,12,1.72,2158.00,19594.00,32900,20240417,-28.27,13090,20241209,80.29,24400,-3.28,20250317,15200,55.26,20250102,32900,-28.27,20240417,13090,80.29,20241209,2.59,N,095610,500,98 억,,934272,N,N,60,N,00,N +20250319,150739,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23700,850,2,3.72,7362245325,310022,178.14,23000,24350,22950,29700,16000,22850,23747.75,4.73,0,56818,24950,23900,23300,22250,21650,23600,21950,99,6850,500,16900,50,1,19768226,4685,10.98,1.21,12,1.57,2158.00,19594.00,32900,20240417,-27.96,13090,20241209,81.05,24400,-2.87,20250317,15200,55.92,20250102,32900,-27.96,20240417,13090,81.05,20241209,2.59,N,095610,500,98 억,,934272,N,N,623,N,00,N +20250319,140741,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23350,500,2,2.19,5599396200,235713,135.44,23000,24350,22950,29700,16000,22850,23755.48,4.73,0,48270,24950,23900,23300,22250,21650,23600,21950,99,6850,500,16900,50,1,19768226,4616,10.82,1.19,12,1.19,2158.00,19594.00,32900,20240417,-29.03,13090,20241209,78.38,24400,-4.30,20250317,15200,53.62,20250102,32900,-29.03,20240417,13090,78.38,20241209,2.59,N,095610,500,98 억,,934272,N,N,623,N,00,N +20250319,130739,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23700,850,2,3.72,4811023775,202150,116.16,23000,24350,22950,29700,16000,22850,23799.69,4.73,0,35078,24950,23900,23300,22250,21650,23600,21950,99,6850,500,16900,50,1,19768226,4685,10.98,1.21,12,1.02,2158.00,19594.00,32900,20240417,-27.96,13090,20241209,81.05,24400,-2.87,20250317,15200,55.92,20250102,32900,-27.96,20240417,13090,81.05,20241209,2.59,N,095610,500,98 억,,934272,N,N,623,N,00,N +20250319,120739,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23900,1050,2,4.60,4405050025,185088,106.35,23000,24350,22950,29700,16000,22850,23800.21,4.73,0,36463,24950,23900,23300,22250,21650,23600,21950,99,6850,500,16900,50,1,19768226,4725,11.08,1.22,12,0.94,2158.00,19594.00,32900,20240417,-27.36,13090,20241209,82.58,24400,-2.05,20250317,15200,57.24,20250102,32900,-27.36,20240417,13090,82.58,20241209,2.59,N,095610,500,98 억,,934272,N,N,623,N,00,N +20250319,110738,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23950,1100,2,4.81,3261649000,137129,78.80,23000,24350,22950,29700,16000,22850,23785.86,4.73,0,16349,24950,23900,23300,22250,21650,23600,21950,99,6850,500,16900,50,1,19768226,4734,11.10,1.22,12,0.69,2158.00,19594.00,32900,20240417,-27.20,13090,20241209,82.96,24400,-1.84,20250317,15200,57.57,20250102,32900,-27.20,20240417,13090,82.96,20241209,2.59,N,095610,500,98 억,,934272,N,N,623,N,00,N +20250319,100739,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23700,850,2,3.72,1184378975,50830,29.21,23000,23700,22950,29700,16000,22850,23301.57,4.73,0,13346,24950,23900,23300,22250,21650,23600,21950,99,6850,500,16900,50,1,19768226,4685,10.98,1.21,12,0.26,2158.00,19594.00,32900,20240417,-27.96,13090,20241209,81.05,24400,-2.87,20250317,15200,55.92,20250102,32900,-27.96,20240417,13090,81.05,20241209,2.59,N,095610,500,98 억,,934272,N,N,623,N,00,N +20250319,090742,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23150,300,2,1.31,103846550,4504,2.59,23000,23200,22950,29700,16000,22850,23060.63,4.73,0,-368,24950,23900,23300,22250,21650,23600,21950,99,6850,500,16900,50,1,19768226,4576,10.73,1.18,12,0.02,2158.00,19594.00,32900,20240417,-29.64,13090,20241209,76.85,24400,-5.12,20250317,15200,52.30,20250102,32900,-29.64,20240417,13090,76.85,20241209,2.59,N,095610,500,98 억,,934272,N,N,623,N,00,N 20250318,160735,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22850,-1050,5,-4.39,4015684625,174030,117.97,24300,24350,22700,31050,16750,23900,23075.39,4.55,0,31107,24700,24300,24000,23600,23300,24150,23450,99,7150,500,17680,50,1,19768226,4517,289.24,1.27,12,0.88,79.00,17993.00,32900,20240417,-30.55,13090,20241209,74.56,24400,-6.35,20250317,15200,50.33,20250102,32900,-30.55,20240417,13090,74.56,20241209,2.72,N,095610,500,98 억,,898530,N,N,623,N,00,N 20250318,150739,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22850,-1050,5,-4.39,3787546150,164049,111.20,24300,24350,22700,31050,16750,23900,23087.90,4.55,0,31166,24700,24300,24000,23600,23300,24150,23450,99,7150,500,17680,50,1,19768226,4517,289.24,1.27,12,0.83,79.00,17993.00,32900,20240417,-30.55,13090,20241209,74.56,24400,-6.35,20250317,15200,50.33,20250102,32900,-30.55,20240417,13090,74.56,20241209,2.72,N,095610,500,98 억,,898530,N,N,514,N,00,N 20250318,140737,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22800,-1100,5,-4.60,3500614725,151474,102.68,24300,24350,22700,31050,16750,23900,23110.33,4.55,0,29228,24700,24300,24000,23600,23300,24150,23450,99,7150,500,17680,50,1,19768226,4507,288.61,1.27,12,0.77,79.00,17993.00,32900,20240417,-30.70,13090,20241209,74.18,24400,-6.56,20250317,15200,50.00,20250102,32900,-30.70,20240417,13090,74.18,20241209,2.72,N,095610,500,98 억,,898530,N,N,514,N,00,N diff --git a/095660/price/prices-20250301.csv b/095660/price/prices-20250301.csv index 11bdc07119c1..992d776c0a91 100644 --- a/095660/price/prices-20250301.csv +++ b/095660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160738,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21250,300,2,1.43,873388125,41507,139.40,21200,21250,20850,27200,14700,20950,21041.92,10.88,0,-1083,21316,21132,20966,20782,20616,21050,20700,110,6250,500,15500,50,1,21856816,4645,9.62,0.87,12,0.19,2209.00,24485.00,24850,20240510,-14.49,17550,20240805,21.08,22050,-3.63,20250226,17720,19.92,20250203,24850,-14.49,20240510,17550,21.08,20240805,2.44,N,095660,500,110 억,,2376980,N,N,4,N,00,N +20250319,150739,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21200,250,2,1.19,701267875,33397,112.16,21200,21200,20850,27200,14700,20950,20997.93,10.88,0,145,21316,21132,20966,20782,20616,21050,20700,110,6250,500,15500,50,1,21856816,4634,9.60,0.87,12,0.15,2209.00,24485.00,24850,20240510,-14.69,17550,20240805,20.80,22050,-3.85,20250226,17720,19.64,20250203,24850,-14.69,20240510,17550,20.80,20240805,2.44,N,095660,500,110 억,,2376980,N,N,269,N,00,N +20250319,140741,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21100,150,2,0.72,585586625,27918,93.76,21200,21200,20850,27200,14700,20950,20975.24,10.88,0,-1076,21316,21132,20966,20782,20616,21050,20700,110,6250,500,15500,50,1,21856816,4612,9.55,0.86,12,0.13,2209.00,24485.00,24850,20240510,-15.09,17550,20240805,20.23,22050,-4.31,20250226,17720,19.07,20250203,24850,-15.09,20240510,17550,20.23,20240805,2.44,N,095660,500,110 억,,2376980,N,N,269,N,00,N +20250319,130739,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21050,100,2,0.48,490294125,23389,78.55,21200,21200,20850,27200,14700,20950,20962.59,10.88,0,-2013,21316,21132,20966,20782,20616,21050,20700,110,6250,500,15500,50,1,21856816,4601,9.53,0.86,12,0.11,2209.00,24485.00,24850,20240510,-15.29,17550,20240805,19.94,22050,-4.54,20250226,17720,18.79,20250203,24850,-15.29,20240510,17550,19.94,20240805,2.44,N,095660,500,110 억,,2376980,N,N,269,N,00,N +20250319,120739,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20900,-50,5,-0.24,281817375,13458,45.20,21200,21200,20850,27200,14700,20950,20940.51,10.88,0,-715,21316,21132,20966,20782,20616,21050,20700,110,6250,500,15500,50,1,21856816,4568,9.46,0.85,12,0.06,2209.00,24485.00,24850,20240510,-15.90,17550,20240805,19.09,22050,-5.22,20250226,17720,17.95,20250203,24850,-15.90,20240510,17550,19.09,20240805,2.44,N,095660,500,110 억,,2376980,N,N,269,N,00,N +20250319,110739,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20900,-50,5,-0.24,254131075,12134,40.75,21200,21200,20850,27200,14700,20950,20943.72,10.88,0,-691,21316,21132,20966,20782,20616,21050,20700,110,6250,500,15500,50,1,21856816,4568,9.46,0.85,12,0.06,2209.00,24485.00,24850,20240510,-15.90,17550,20240805,19.09,22050,-5.22,20250226,17720,17.95,20250203,24850,-15.90,20240510,17550,19.09,20240805,2.44,N,095660,500,110 억,,2376980,N,N,269,N,00,N +20250319,100739,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,0,3,0.00,113441700,5411,18.17,21200,21200,20900,27200,14700,20950,20965.02,10.88,0,-47,21316,21132,20966,20782,20616,21050,20700,110,6250,500,15500,50,1,21856816,4579,9.48,0.86,12,0.02,2209.00,24485.00,24850,20240510,-15.69,17550,20240805,19.37,22050,-4.99,20250226,17720,18.23,20250203,24850,-15.69,20240510,17550,19.37,20240805,2.44,N,095660,500,110 억,,2376980,N,N,269,N,00,N +20250319,090742,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21100,150,2,0.72,33274450,1583,5.32,21200,21200,20900,27200,14700,20950,21019.87,10.88,0,-195,21316,21132,20966,20782,20616,21050,20700,110,6250,500,15500,50,1,21856816,4612,9.55,0.86,12,0.01,2209.00,24485.00,24850,20240510,-15.09,17550,20240805,20.23,22050,-4.31,20250226,17720,19.07,20250203,24850,-15.09,20240510,17550,20.23,20240805,2.44,N,095660,500,110 억,,2376980,N,N,269,N,00,N 20250318,160735,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,-200,5,-0.95,624449350,29776,77.28,21150,21150,20800,27450,14850,21150,20971.57,10.91,0,-14200,21683,21416,21033,20766,20383,21550,20900,110,6300,500,15650,50,1,21856816,4579,9.48,0.86,12,0.14,2209.00,24485.00,24850,20240510,-15.69,17550,20240805,19.37,22050,-4.99,20250226,17720,18.23,20250203,24850,-15.69,20240510,17550,19.37,20240805,2.45,N,095660,500,110 억,,2385142,N,N,269,N,00,N 20250318,150739,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20900,-250,5,-1.18,539119600,25698,66.69,21150,21150,20800,27450,14850,21150,20979.05,10.91,0,-12380,21683,21416,21033,20766,20383,21550,20900,110,6300,500,15650,50,1,21856816,4568,9.46,0.85,12,0.12,2209.00,24485.00,24850,20240510,-15.90,17550,20240805,19.09,22050,-5.22,20250226,17720,17.95,20250203,24850,-15.90,20240510,17550,19.09,20240805,2.45,N,095660,500,110 억,,2385142,N,N,126,N,00,N 20250318,140737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21000,-150,5,-0.71,315871450,15010,38.96,21150,21150,20900,27450,14850,21150,21044.07,10.91,0,-8592,21683,21416,21033,20766,20383,21550,20900,110,6300,500,15650,50,1,21856816,4590,9.51,0.86,12,0.07,2209.00,24485.00,24850,20240510,-15.49,17550,20240805,19.66,22050,-4.76,20250226,17720,18.51,20250203,24850,-15.49,20240510,17550,19.66,20240805,2.45,N,095660,500,110 억,,2385142,N,N,126,N,00,N diff --git a/095700/price/prices-20250301.csv b/095700/price/prices-20250301.csv index 60cfc023beb5..933bc967f511 100644 --- a/095700/price/prices-20250301.csv +++ b/095700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160738,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4280,150,2,3.63,1214765166,281781,440.47,4185,4440,4130,5360,2895,4130,4311.03,3.55,0,2797,4213,4171,4113,4071,4013,4192,4092,228,1230,500,2970,5,1,45540494,1949,-2.86,0.74,12,0.62,-1499.00,5767.00,10230,20241017,-58.16,4010,20250311,6.73,5840,-26.71,20250108,4010,6.73,20250311,10230,-58.16,20241017,4010,6.73,20250311,0.47,N,095700,500,227 억,,1615591,N,N,0,N,00,N +20250319,150739,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4310,180,2,4.36,1161734221,269421,421.15,4185,4440,4130,5360,2895,4130,4311.97,3.55,0,2941,4213,4171,4113,4071,4013,4192,4092,228,1230,500,2970,5,1,45540494,1963,-2.88,0.75,12,0.59,-1499.00,5767.00,10230,20241017,-57.87,4010,20250311,7.48,5840,-26.20,20250108,4010,7.48,20250311,10230,-57.87,20241017,4010,7.48,20250311,0.47,N,095700,500,227 억,,1615591,N,N,0,N,00,N +20250319,140741,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4345,215,2,5.21,1051687116,243927,381.30,4185,4440,4130,5360,2895,4130,4311.48,3.55,0,2956,4213,4171,4113,4071,4013,4192,4092,228,1230,500,2970,5,1,45540494,1979,-2.90,0.75,12,0.54,-1499.00,5767.00,10230,20241017,-57.53,4010,20250311,8.35,5840,-25.60,20250108,4010,8.35,20250311,10230,-57.53,20241017,4010,8.35,20250311,0.47,N,095700,500,227 억,,1615591,N,N,0,N,00,N +20250319,130739,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4365,235,2,5.69,882408087,205218,320.79,4185,4440,4130,5360,2895,4130,4299.86,3.55,0,-2744,4213,4171,4113,4071,4013,4192,4092,228,1230,500,2970,5,1,45540494,1988,-2.91,0.76,12,0.45,-1499.00,5767.00,10230,20241017,-57.33,4010,20250311,8.85,5840,-25.26,20250108,4010,8.85,20250311,10230,-57.33,20241017,4010,8.85,20250311,0.47,N,095700,500,227 억,,1615591,N,N,0,N,00,N +20250319,120739,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4300,170,2,4.12,769915442,179197,280.11,4185,4440,4130,5360,2895,4130,4296.48,3.55,0,-4167,4213,4171,4113,4071,4013,4192,4092,228,1230,500,2970,5,1,45540494,1958,-2.87,0.75,12,0.39,-1499.00,5767.00,10230,20241017,-57.97,4010,20250311,7.23,5840,-26.37,20250108,4010,7.23,20250311,10230,-57.97,20241017,4010,7.23,20250311,0.47,N,095700,500,227 억,,1615591,N,N,0,N,00,N +20250319,110739,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4380,250,2,6.05,522492447,122099,190.86,4185,4440,4130,5360,2895,4130,4279.25,3.55,0,6905,4213,4171,4113,4071,4013,4192,4092,228,1230,500,2970,5,1,45540494,1995,-2.92,0.76,12,0.27,-1499.00,5767.00,10230,20241017,-57.18,4010,20250311,9.23,5840,-25.00,20250108,4010,9.23,20250311,10230,-57.18,20241017,4010,9.23,20250311,0.47,N,095700,500,227 억,,1615591,N,N,0,N,00,N +20250319,100740,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4170,40,2,0.97,105225217,25282,39.52,4185,4185,4130,5360,2895,4130,4162.06,3.55,0,-14618,4213,4171,4113,4071,4013,4192,4092,228,1230,500,2970,5,1,45540494,1899,-2.78,0.72,12,0.06,-1499.00,5767.00,10230,20241017,-59.24,4010,20250311,3.99,5840,-28.60,20250108,4010,3.99,20250311,10230,-59.24,20241017,4010,3.99,20250311,0.47,N,095700,500,227 억,,1615591,N,N,0,N,00,N +20250319,090742,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4155,25,2,0.61,23084490,5553,8.68,4185,4185,4130,5360,2895,4130,4157.12,3.55,0,-3938,4213,4171,4113,4071,4013,4192,4092,228,1230,500,2970,5,1,45540494,1892,-2.77,0.72,12,0.01,-1499.00,5767.00,10230,20241017,-59.38,4010,20250311,3.62,5840,-28.85,20250108,4010,3.62,20250311,10230,-59.38,20241017,4010,3.62,20250311,0.47,N,095700,500,227 억,,1615591,N,N,0,N,00,N 20250318,160736,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4130,50,2,1.23,262498149,63829,118.75,4080,4155,4055,5300,2860,4080,4112.48,3.51,0,16128,4140,4110,4065,4035,3990,4125,4050,228,1220,500,2930,5,1,45540494,1881,-2.76,0.72,12,0.14,-1499.00,5767.00,10230,20241017,-59.63,4010,20250311,2.99,5840,-29.28,20250108,4010,2.99,20250311,10230,-59.63,20241017,4010,2.99,20250311,0.48,N,095700,500,227 억,,1599464,N,N,0,N,00,N 20250318,150739,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4140,60,2,1.47,256124649,62286,115.87,4080,4155,4055,5300,2860,4080,4112.07,3.51,0,15882,4140,4110,4065,4035,3990,4125,4050,228,1220,500,2930,5,1,45540494,1885,-2.76,0.72,12,0.14,-1499.00,5767.00,10230,20241017,-59.53,4010,20250311,3.24,5840,-29.11,20250108,4010,3.24,20250311,10230,-59.53,20241017,4010,3.24,20250311,0.48,N,095700,500,227 억,,1599464,N,N,0,N,00,N 20250318,140737,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4115,35,2,0.86,236445369,57520,107.01,4080,4155,4055,5300,2860,4080,4110.66,3.51,0,15976,4140,4110,4065,4035,3990,4125,4050,228,1220,500,2930,5,1,45540494,1874,-2.75,0.71,12,0.13,-1499.00,5767.00,10230,20241017,-59.78,4010,20250311,2.62,5840,-29.54,20250108,4010,2.62,20250311,10230,-59.78,20241017,4010,2.62,20250311,0.48,N,095700,500,227 억,,1599464,N,N,0,N,00,N diff --git a/095720/price/prices-20250301.csv b/095720/price/prices-20250301.csv index 513fe673962c..c048762ddcfe 100644 --- a/095720/price/prices-20250301.csv +++ b/095720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160738,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1534,-6,5,-0.39,162430999,106438,99.71,1535,1535,1520,2000,1078,1540,1526.06,3.35,0,-12528,1554,1547,1533,1526,1512,1550,1529,587,460,500,1130,1,1,115505985,1772,-5.72,0.54,12,0.09,-268.00,2842.00,2570,20240521,-40.31,1500,20241209,2.27,1762,-12.94,20250106,1516,1.19,20250204,2570,-40.31,20240521,1500,2.27,20241209,0.75,N,095720,500,587 억,,3873783,N,N,13,N,00,N +20250319,150739,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1522,-18,5,-1.17,143474704,94066,88.12,1535,1535,1520,2000,1078,1540,1525.26,3.35,0,-11188,1554,1547,1533,1526,1512,1550,1529,587,460,500,1130,1,1,115505985,1758,-5.68,0.54,12,0.08,-268.00,2842.00,2570,20240521,-40.78,1500,20241209,1.47,1762,-13.62,20250106,1516,0.40,20250204,2570,-40.78,20240521,1500,1.47,20241209,0.75,N,095720,500,587 억,,3873783,N,N,101,N,00,N +20250319,140741,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1532,-8,5,-0.52,89406229,58588,54.89,1535,1535,1520,2000,1078,1540,1526.02,3.35,0,-9449,1554,1547,1533,1526,1512,1550,1529,587,460,500,1130,1,1,115505985,1770,-5.72,0.54,12,0.05,-268.00,2842.00,2570,20240521,-40.39,1500,20241209,2.13,1762,-13.05,20250106,1516,1.06,20250204,2570,-40.39,20240521,1500,2.13,20241209,0.75,N,095720,500,587 억,,3873783,N,N,101,N,00,N +20250319,130739,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1526,-14,5,-0.91,77737495,50948,47.73,1535,1535,1520,2000,1078,1540,1525.82,3.35,0,-5580,1554,1547,1533,1526,1512,1550,1529,587,460,500,1130,1,1,115505985,1763,-5.69,0.54,12,0.04,-268.00,2842.00,2570,20240521,-40.62,1500,20241209,1.73,1762,-13.39,20250106,1516,0.66,20250204,2570,-40.62,20240521,1500,1.73,20241209,0.75,N,095720,500,587 억,,3873783,N,N,101,N,00,N +20250319,120740,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1524,-16,5,-1.04,51761000,33908,31.77,1535,1535,1520,2000,1078,1540,1526.51,3.35,0,-5347,1554,1547,1533,1526,1512,1550,1529,587,460,500,1130,1,1,115505985,1760,-5.69,0.54,12,0.03,-268.00,2842.00,2570,20240521,-40.70,1500,20241209,1.60,1762,-13.51,20250106,1516,0.53,20250204,2570,-40.70,20240521,1500,1.60,20241209,0.75,N,095720,500,587 억,,3873783,N,N,101,N,00,N +20250319,110739,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1526,-14,5,-0.91,31305616,20476,19.18,1535,1535,1524,2000,1078,1540,1528.89,3.35,0,-3756,1554,1547,1533,1526,1512,1550,1529,587,460,500,1130,1,1,115505985,1763,-5.69,0.54,12,0.02,-268.00,2842.00,2570,20240521,-40.62,1500,20241209,1.73,1762,-13.39,20250106,1516,0.66,20250204,2570,-40.62,20240521,1500,1.73,20241209,0.75,N,095720,500,587 억,,3873783,N,N,101,N,00,N +20250319,100740,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1529,-11,5,-0.71,20336489,13296,12.46,1535,1535,1527,2000,1078,1540,1529.52,3.35,0,-3751,1554,1547,1533,1526,1512,1550,1529,587,460,500,1130,1,1,115505985,1766,-5.71,0.54,12,0.01,-268.00,2842.00,2570,20240521,-40.51,1500,20241209,1.93,1762,-13.22,20250106,1516,0.86,20250204,2570,-40.51,20240521,1500,1.93,20241209,0.75,N,095720,500,587 억,,3873783,N,N,101,N,00,N +20250319,090743,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1528,-12,5,-0.78,1559264,1017,0.95,1535,1535,1528,2000,1078,1540,1533.20,3.35,0,-179,1554,1547,1533,1526,1512,1550,1529,587,460,500,1130,1,1,115505985,1765,-5.70,0.54,12,0.00,-268.00,2842.00,2570,20240521,-40.54,1500,20241209,1.87,1762,-13.28,20250106,1516,0.79,20250204,2570,-40.54,20240521,1500,1.87,20241209,0.75,N,095720,500,587 억,,3873783,N,N,101,N,00,N 20250318,160736,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1540,0,3,0.00,156390069,102374,218.57,1530,1540,1519,2000,1078,1540,1527.63,3.37,0,-20627,1558,1549,1541,1532,1524,1545,1528,587,460,500,1130,1,1,115505985,1779,-5.75,0.54,12,0.09,-268.00,2842.00,2570,20240521,-40.08,1500,20241209,2.67,1762,-12.60,20250106,1516,1.58,20250204,2570,-40.08,20240521,1500,2.67,20241209,0.75,N,095720,500,587 억,,3894269,N,N,101,N,00,N 20250318,150740,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1527,-13,5,-0.84,126430983,82917,177.03,1530,1539,1519,2000,1078,1540,1524.79,3.37,0,-19865,1558,1549,1541,1532,1524,1545,1528,587,460,500,1130,1,1,115505985,1764,-5.70,0.54,12,0.07,-268.00,2842.00,2570,20240521,-40.58,1500,20241209,1.80,1762,-13.34,20250106,1516,0.73,20250204,2570,-40.58,20240521,1500,1.80,20241209,0.75,N,095720,500,587 억,,3894269,N,N,31,N,00,N 20250318,140738,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1523,-17,5,-1.10,73002318,47801,102.06,1530,1539,1521,2000,1078,1540,1527.21,3.37,0,-20543,1558,1549,1541,1532,1524,1545,1528,587,460,500,1130,1,1,115505985,1759,-5.68,0.54,12,0.04,-268.00,2842.00,2570,20240521,-40.74,1500,20241209,1.53,1762,-13.56,20250106,1516,0.46,20250204,2570,-40.74,20240521,1500,1.53,20241209,0.75,N,095720,500,587 억,,3894269,N,N,31,N,00,N diff --git a/095910/price/prices-20250301.csv b/095910/price/prices-20250301.csv index cf37070be931..7fcceb24715c 100644 --- a/095910/price/prices-20250301.csv +++ b/095910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1372,-26,5,-1.86,54114652,39394,181.54,1398,1398,1310,1817,979,1398,1373.68,0.57,0,-267,1417,1407,1391,1381,1365,1412,1386,98,419,500,970,1,1,19643778,270,-4.99,0.39,12,0.20,-275.00,3508.00,2500,20240523,-45.12,1066,20241209,28.71,1597,-14.09,20250205,1226,11.91,20250204,2500,-45.12,20240523,1066,28.71,20241209,0.31,N,095910,500,98 억,,111184,N,N,0,N,00,N +20250319,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1388,-10,5,-0.72,50296514,36618,168.75,1398,1398,1310,1817,979,1398,1373.55,0.57,0,-267,1417,1407,1391,1381,1365,1412,1386,98,419,500,970,1,1,19643778,273,-5.05,0.40,12,0.19,-275.00,3508.00,2500,20240523,-44.48,1066,20241209,30.21,1597,-13.09,20250205,1226,13.21,20250204,2500,-44.48,20240523,1066,30.21,20241209,0.31,N,095910,500,98 억,,111184,N,N,0,N,00,N +20250319,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1390,-8,5,-0.57,49663682,36162,166.65,1398,1398,1310,1817,979,1398,1373.37,0.57,0,-260,1417,1407,1391,1381,1365,1412,1386,98,419,500,970,1,1,19643778,273,-5.05,0.40,12,0.18,-275.00,3508.00,2500,20240523,-44.40,1066,20241209,30.39,1597,-12.96,20250205,1226,13.38,20250204,2500,-44.40,20240523,1066,30.39,20241209,0.31,N,095910,500,98 억,,111184,N,N,0,N,00,N +20250319,130740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,-18,5,-1.29,46785857,34085,157.07,1398,1398,1310,1817,979,1398,1372.62,0.57,0,-245,1417,1407,1391,1381,1365,1412,1386,98,419,500,970,1,1,19643778,271,-5.02,0.39,12,0.17,-275.00,3508.00,2500,20240523,-44.80,1066,20241209,29.46,1597,-13.59,20250205,1226,12.56,20250204,2500,-44.80,20240523,1066,29.46,20241209,0.31,N,095910,500,98 억,,111184,N,N,0,N,00,N +20250319,120740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,-18,5,-1.29,45862640,33416,153.99,1398,1398,1310,1817,979,1398,1372.48,0.57,0,-243,1417,1407,1391,1381,1365,1412,1386,98,419,500,970,1,1,19643778,271,-5.02,0.39,12,0.17,-275.00,3508.00,2500,20240523,-44.80,1066,20241209,29.46,1597,-13.59,20250205,1226,12.56,20250204,2500,-44.80,20240523,1066,29.46,20241209,0.31,N,095910,500,98 억,,111184,N,N,0,N,00,N +20250319,110739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,-18,5,-1.29,44956529,32759,150.96,1398,1398,1310,1817,979,1398,1372.34,0.57,0,-242,1417,1407,1391,1381,1365,1412,1386,98,419,500,970,1,1,19643778,271,-5.02,0.39,12,0.17,-275.00,3508.00,2500,20240523,-44.80,1066,20241209,29.46,1597,-13.59,20250205,1226,12.56,20250204,2500,-44.80,20240523,1066,29.46,20241209,0.31,N,095910,500,98 억,,111184,N,N,0,N,00,N +20250319,100740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1378,-20,5,-1.43,19835816,14335,66.06,1398,1398,1374,1817,979,1398,1383.73,0.57,0,-539,1417,1407,1391,1381,1365,1412,1386,98,419,500,970,1,1,19643778,271,-5.01,0.39,12,0.07,-275.00,3508.00,2500,20240523,-44.88,1066,20241209,29.27,1597,-13.71,20250205,1226,12.40,20250204,2500,-44.88,20240523,1066,29.27,20241209,0.31,N,095910,500,98 억,,111184,N,N,0,N,00,N +20250319,090743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1392,-6,5,-0.43,928026,667,3.07,1398,1398,1387,1817,979,1398,1391.34,0.57,0,-7,1417,1407,1391,1381,1365,1412,1386,98,419,500,970,1,1,19643778,273,-5.06,0.40,12,0.00,-275.00,3508.00,2500,20240523,-44.32,1066,20241209,30.58,1597,-12.84,20250205,1226,13.54,20250204,2500,-44.32,20240523,1066,30.58,20241209,0.31,N,095910,500,98 억,,111184,N,N,0,N,00,N 20250318,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1398,3,2,0.22,30178936,21700,72.78,1389,1401,1375,1813,977,1395,1390.73,0.57,0,-531,1418,1406,1389,1377,1360,1398,1369,98,418,500,970,1,1,19643778,275,-5.08,0.40,12,0.11,-275.00,3508.00,2500,20240523,-44.08,1066,20241209,31.14,1597,-12.46,20250205,1226,14.03,20250204,2500,-44.08,20240523,1066,31.14,20241209,0.31,N,095910,500,98 억,,111680,N,N,0,N,00,N 20250318,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1398,3,2,0.22,29074516,20910,70.13,1389,1401,1375,1813,977,1395,1390.46,0.57,0,-531,1418,1406,1389,1377,1360,1398,1369,98,418,500,970,1,1,19643778,275,-5.08,0.40,12,0.11,-275.00,3508.00,2500,20240523,-44.08,1066,20241209,31.14,1597,-12.46,20250205,1226,14.03,20250204,2500,-44.08,20240523,1066,31.14,20241209,0.31,N,095910,500,98 억,,111680,N,N,0,N,00,N 20250318,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1395,0,3,0.00,18010142,12986,43.56,1389,1398,1375,1813,977,1395,1386.89,0.57,0,-531,1418,1406,1389,1377,1360,1398,1369,98,418,500,970,1,1,19643778,274,-5.07,0.40,12,0.07,-275.00,3508.00,2500,20240523,-44.20,1066,20241209,30.86,1597,-12.65,20250205,1226,13.78,20250204,2500,-44.20,20240523,1066,30.86,20241209,0.31,N,095910,500,98 억,,111680,N,N,0,N,00,N diff --git a/096040/price/prices-20250301.csv b/096040/price/prices-20250301.csv index 232da67a4b2a..f3d445d0e5b5 100644 --- a/096040/price/prices-20250301.csv +++ b/096040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160739,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240307,0.00,271,20240307,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240319,271,0.00,20240319,0.00,N,096040,200,1812 억,,31850978,N,N,0,N,00,N +20250319,150740,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240307,0.00,271,20240307,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240319,271,0.00,20240319,0.00,N,096040,200,1812 억,,31850978,N,N,0,N,00,N +20250319,140742,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240307,0.00,271,20240307,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240319,271,0.00,20240319,0.00,N,096040,200,1812 억,,31850978,N,N,0,N,00,N +20250319,130740,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240307,0.00,271,20240307,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240319,271,0.00,20240319,0.00,N,096040,200,1812 억,,31850978,N,N,0,N,00,N +20250319,120740,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240307,0.00,271,20240307,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240319,271,0.00,20240319,0.00,N,096040,200,1812 억,,31850978,N,N,0,N,00,N +20250319,110740,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240307,0.00,271,20240307,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240319,271,0.00,20240319,0.00,N,096040,200,1812 억,,31850978,N,N,0,N,00,N +20250319,100741,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240307,0.00,271,20240307,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240319,271,0.00,20240319,0.00,N,096040,200,1812 억,,31850978,N,N,0,N,00,N +20250319,090743,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240307,0.00,271,20240307,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240319,271,0.00,20240319,0.00,N,096040,200,1812 억,,31850978,N,N,0,N,00,N 20250318,160736,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240306,0.00,271,20240306,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240318,271,0.00,20240318,0.00,N,096040,200,1812 억,,31850978,N,N,0,N,00,N 20250318,150740,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240306,0.00,271,20240306,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240318,271,0.00,20240318,0.00,N,096040,200,1812 억,,31850978,N,N,0,N,00,N 20250318,140738,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240306,0.00,271,20240306,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240318,271,0.00,20240318,0.00,N,096040,200,1812 억,,31850978,N,N,0,N,00,N diff --git a/096240/price/prices-20250301.csv b/096240/price/prices-20250301.csv index a9f7c38f3966..677d7cade5c2 100644 --- a/096240/price/prices-20250301.csv +++ b/096240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15300,60,2,0.39,290000400,19027,122.16,15280,15300,15170,19810,10670,15240,15241.37,1.70,0,4578,15320,15280,15220,15180,15120,15250,15150,58,4570,500,11270,10,1,11138180,1704,11.69,1.48,12,0.17,1309.00,10316.00,19450,20240418,-21.34,13850,20250203,10.47,15570,-1.73,20250310,13850,10.47,20250203,19450,-21.34,20240418,13850,10.47,20250203,0.50,N,096240,500,57 억,,188978,N,N,35,N,00,N +20250319,150740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15260,20,2,0.13,260988515,17128,109.96,15280,15280,15170,19810,10670,15240,15237.54,1.70,0,4552,15320,15280,15220,15180,15120,15250,15150,58,4570,500,11270,10,1,11138180,1700,11.66,1.48,12,0.15,1309.00,10316.00,19450,20240418,-21.54,13850,20250203,10.18,15570,-1.99,20250310,13850,10.18,20250203,19450,-21.54,20240418,13850,10.18,20250203,0.50,N,096240,500,57 억,,188978,N,N,35,N,00,N +20250319,140742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15260,20,2,0.13,251315305,16494,105.89,15280,15280,15170,19810,10670,15240,15236.77,1.70,0,4552,15320,15280,15220,15180,15120,15250,15150,58,4570,500,11270,10,1,11138180,1700,11.66,1.48,12,0.15,1309.00,10316.00,19450,20240418,-21.54,13850,20250203,10.18,15570,-1.99,20250310,13850,10.18,20250203,19450,-21.54,20240418,13850,10.18,20250203,0.50,N,096240,500,57 억,,188978,N,N,35,N,00,N +20250319,130740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15250,10,2,0.07,174995410,11495,73.80,15280,15280,15170,19810,10670,15240,15223.61,1.70,0,726,15320,15280,15220,15180,15120,15250,15150,58,4570,500,11270,10,1,11138180,1699,11.65,1.48,12,0.10,1309.00,10316.00,19450,20240418,-21.59,13850,20250203,10.11,15570,-2.06,20250310,13850,10.11,20250203,19450,-21.59,20240418,13850,10.11,20250203,0.50,N,096240,500,57 억,,188978,N,N,35,N,00,N +20250319,120740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15230,-10,5,-0.07,136786680,8989,57.71,15280,15280,15170,19810,10670,15240,15217.12,1.70,0,-398,15320,15280,15220,15180,15120,15250,15150,58,4570,500,11270,10,1,11138180,1696,11.63,1.48,12,0.08,1309.00,10316.00,19450,20240418,-21.70,13850,20250203,9.96,15570,-2.18,20250310,13850,9.96,20250203,19450,-21.70,20240418,13850,9.96,20250203,0.50,N,096240,500,57 억,,188978,N,N,35,N,00,N +20250319,110740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15240,0,3,0.00,115024340,7561,48.54,15280,15280,15170,19810,10670,15240,15212.85,1.70,0,-398,15320,15280,15220,15180,15120,15250,15150,58,4570,500,11270,10,1,11138180,1697,11.64,1.48,12,0.07,1309.00,10316.00,19450,20240418,-21.65,13850,20250203,10.04,15570,-2.12,20250310,13850,10.04,20250203,19450,-21.65,20240418,13850,10.04,20250203,0.50,N,096240,500,57 억,,188978,N,N,35,N,00,N +20250319,100741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15240,0,3,0.00,89714320,5900,37.88,15280,15280,15170,19810,10670,15240,15205.82,1.70,0,-738,15320,15280,15220,15180,15120,15250,15150,58,4570,500,11270,10,1,11138180,1697,11.64,1.48,12,0.05,1309.00,10316.00,19450,20240418,-21.65,13850,20250203,10.04,15570,-2.12,20250310,13850,10.04,20250203,19450,-21.65,20240418,13850,10.04,20250203,0.50,N,096240,500,57 억,,188978,N,N,35,N,00,N +20250319,090743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15200,-40,5,-0.26,3461580,227,1.46,15280,15280,15200,19810,10670,15240,15249.25,1.70,0,-72,15320,15280,15220,15180,15120,15250,15150,58,4570,500,11270,10,1,11138180,1693,11.61,1.47,12,0.00,1309.00,10316.00,19450,20240418,-21.85,13850,20250203,9.75,15570,-2.38,20250310,13850,9.75,20250203,19450,-21.85,20240418,13850,9.75,20250203,0.50,N,096240,500,57 억,,188978,N,N,35,N,00,N 20250318,160737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15240,-10,5,-0.07,236547450,15554,28.13,15250,15260,15160,19820,10680,15250,15207.99,1.68,0,1985,15703,15476,15333,15106,14963,15435,15065,58,4570,500,11280,10,1,11138180,1697,11.64,1.48,12,0.14,1309.00,10316.00,19450,20240418,-21.65,13850,20250203,10.04,15570,-2.12,20250310,13850,10.04,20250203,19450,-21.65,20240418,13850,10.04,20250203,0.50,N,096240,500,57 억,,187064,N,N,35,N,00,N 20250318,150741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15220,-30,5,-0.20,223810670,14718,26.62,15250,15260,15160,19820,10680,15250,15206.60,1.68,0,2177,15703,15476,15333,15106,14963,15435,15065,58,4570,500,11280,10,1,11138180,1695,11.63,1.48,12,0.13,1309.00,10316.00,19450,20240418,-21.75,13850,20250203,9.89,15570,-2.25,20250310,13850,9.89,20250203,19450,-21.75,20240418,13850,9.89,20250203,0.50,N,096240,500,57 억,,187064,N,N,0,N,00,N 20250318,140738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15230,-20,5,-0.13,218360530,14360,25.97,15250,15260,15160,19820,10680,15250,15206.17,1.68,0,2163,15703,15476,15333,15106,14963,15435,15065,58,4570,500,11280,10,1,11138180,1696,11.63,1.48,12,0.13,1309.00,10316.00,19450,20240418,-21.70,13850,20250203,9.96,15570,-2.18,20250310,13850,9.96,20250203,19450,-21.70,20240418,13850,9.96,20250203,0.50,N,096240,500,57 억,,187064,N,N,0,N,00,N diff --git a/096250/price/prices-20250301.csv b/096250/price/prices-20250301.csv index b57890d0fbba..b389f9e92944 100644 --- a/096250/price/prices-20250301.csv +++ b/096250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11790,370,2,3.24,813384065,69748,113.55,11370,11890,11370,14840,8000,11420,11661.75,0.00,0,2599,11993,11706,11543,11256,11093,11625,11175,65,3420,500,7990,10,1,13065612,1540,32.93,2.92,12,0.53,358.00,4036.00,18160,20250211,-35.08,10570,20250124,11.54,18160,-35.08,20250211,10570,11.54,20250124,18160,-35.08,20250211,10570,11.54,20250124,0.07,N,096250,500,65 억,,0,N,N,0,N,00,N +20250319,150741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11700,280,2,2.45,710521455,60995,99.30,11370,11890,11370,14840,8000,11420,11648.85,0.00,0,356,11993,11706,11543,11256,11093,11625,11175,65,3420,500,7990,10,1,13065612,1529,32.68,2.90,12,0.47,358.00,4036.00,18160,20250211,-35.57,10570,20250124,10.69,18160,-35.57,20250211,10570,10.69,20250124,18160,-35.57,20250211,10570,10.69,20250124,0.07,N,096250,500,65 억,,0,N,N,0,N,00,N +20250319,140743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11550,130,2,1.14,602205655,51661,84.11,11370,11890,11370,14840,8000,11420,11656.87,0.00,0,-1113,11993,11706,11543,11256,11093,11625,11175,65,3420,500,7990,10,1,13065612,1509,32.26,2.86,12,0.40,358.00,4036.00,18160,20250211,-36.40,10570,20250124,9.27,18160,-36.40,20250211,10570,9.27,20250124,18160,-36.40,20250211,10570,9.27,20250124,0.07,N,096250,500,65 억,,0,N,N,0,N,00,N +20250319,130740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11580,160,2,1.40,564549395,48401,78.80,11370,11890,11370,14840,8000,11420,11664.00,0.00,0,-408,11993,11706,11543,11256,11093,11625,11175,65,3420,500,7990,10,1,13065612,1513,32.35,2.87,12,0.37,358.00,4036.00,18160,20250211,-36.23,10570,20250124,9.56,18160,-36.23,20250211,10570,9.56,20250124,18160,-36.23,20250211,10570,9.56,20250124,0.07,N,096250,500,65 억,,0,N,N,0,N,00,N +20250319,120741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11640,220,2,1.93,533946055,45754,74.49,11370,11890,11370,14840,8000,11420,11669.93,0.00,0,928,11993,11706,11543,11256,11093,11625,11175,65,3420,500,7990,10,1,13065612,1521,32.51,2.88,12,0.35,358.00,4036.00,18160,20250211,-35.90,10570,20250124,10.12,18160,-35.90,20250211,10570,10.12,20250124,18160,-35.90,20250211,10570,10.12,20250124,0.07,N,096250,500,65 억,,0,N,N,0,N,00,N +20250319,110740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11650,230,2,2.01,453028575,38767,63.11,11370,11890,11370,14840,8000,11420,11685.93,0.00,0,496,11993,11706,11543,11256,11093,11625,11175,65,3420,500,7990,10,1,13065612,1522,32.54,2.89,12,0.30,358.00,4036.00,18160,20250211,-35.85,10570,20250124,10.22,18160,-35.85,20250211,10570,10.22,20250124,18160,-35.85,20250211,10570,10.22,20250124,0.07,N,096250,500,65 억,,0,N,N,0,N,00,N +20250319,100741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11640,220,2,1.93,392264435,33551,54.62,11370,11890,11370,14840,8000,11420,11691.59,0.00,0,832,11993,11706,11543,11256,11093,11625,11175,65,3420,500,7990,10,1,13065612,1521,32.51,2.88,12,0.26,358.00,4036.00,18160,20250211,-35.90,10570,20250124,10.12,18160,-35.90,20250211,10570,10.12,20250124,18160,-35.90,20250211,10570,10.12,20250124,0.07,N,096250,500,65 억,,0,N,N,0,N,00,N +20250319,090744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11580,160,2,1.40,34838290,3021,4.92,11370,11590,11370,14840,8000,11420,11532.04,0.00,0,-1386,11993,11706,11543,11256,11093,11625,11175,65,3420,500,7990,10,1,13065612,1513,32.35,2.87,12,0.02,358.00,4036.00,18160,20250211,-36.23,10570,20250124,9.56,18160,-36.23,20250211,10570,9.56,20250124,18160,-36.23,20250211,10570,9.56,20250124,0.07,N,096250,500,65 억,,0,N,N,0,N,00,N 20250318,160737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11420,-190,5,-1.64,695880690,60258,128.25,11800,11830,11380,15090,8130,11610,11548.57,0.00,0,-3243,12070,11840,11620,11390,11170,11955,11505,65,3480,500,8120,10,1,13065612,1492,31.90,2.83,12,0.46,358.00,4036.00,18160,20250211,-37.11,10570,20250124,8.04,18160,-37.11,20250211,10570,8.04,20250124,18160,-37.11,20250211,10570,8.04,20250124,0.07,N,096250,500,65 억,,0,N,N,0,N,00,N 20250318,150741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11460,-150,5,-1.29,664020770,57469,122.31,11800,11830,11380,15090,8130,11610,11554.42,0.00,0,-2295,12070,11840,11620,11390,11170,11955,11505,65,3480,500,8120,10,1,13065612,1497,32.01,2.84,12,0.44,358.00,4036.00,18160,20250211,-36.89,10570,20250124,8.42,18160,-36.89,20250211,10570,8.42,20250124,18160,-36.89,20250211,10570,8.42,20250124,0.07,N,096250,500,65 억,,0,N,N,0,N,00,N 20250318,140739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11460,-150,5,-1.29,588850275,50898,108.33,11800,11830,11380,15090,8130,11610,11569.22,0.00,0,1041,12070,11840,11620,11390,11170,11955,11505,65,3480,500,8120,10,1,13065612,1497,32.01,2.84,12,0.39,358.00,4036.00,18160,20250211,-36.89,10570,20250124,8.42,18160,-36.89,20250211,10570,8.42,20250124,18160,-36.89,20250211,10570,8.42,20250124,0.07,N,096250,500,65 억,,0,N,N,0,N,00,N diff --git a/096350/price/prices-20250301.csv b/096350/price/prices-20250301.csv index 3218c646ed77..c8e76c887964 100644 --- a/096350/price/prices-20250301.csv +++ b/096350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,328,-5,5,-1.50,225334610,686914,186.07,333,335,326,432,234,333,328.04,0.57,0,-107399,338,335,332,329,326,337,331,164,99,100,240,1,1,163761009,537,23.43,1.62,12,0.42,14.00,202.00,525,20240311,-37.52,292,20241209,12.33,437,-24.94,20250122,306,7.19,20250102,520,-36.92,20240604,292,12.33,20241209,0.01,N,096350,100,163 억,,926522,N,N,0,N,00,N +20250319,150741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,327,-6,5,-1.80,212445530,647456,175.39,333,335,326,432,234,333,328.12,0.57,0,-96624,338,335,332,329,326,337,331,164,99,100,240,1,1,163761009,535,23.36,1.62,12,0.40,14.00,202.00,525,20240311,-37.71,292,20241209,11.99,437,-25.17,20250122,306,6.86,20250102,520,-37.12,20240604,292,11.99,20241209,0.01,N,096350,100,163 억,,926522,N,N,0,N,00,N +20250319,140743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,327,-6,5,-1.80,191984686,584901,158.44,333,335,326,432,234,333,328.23,0.57,0,-60892,338,335,332,329,326,337,331,164,99,100,240,1,1,163761009,535,23.36,1.62,12,0.36,14.00,202.00,525,20240311,-37.71,292,20241209,11.99,437,-25.17,20250122,306,6.86,20250102,520,-37.12,20240604,292,11.99,20241209,0.01,N,096350,100,163 억,,926522,N,N,0,N,00,N +20250319,130741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,328,-5,5,-1.50,157481246,479306,129.84,333,335,326,432,234,333,328.56,0.57,0,-47729,338,335,332,329,326,337,331,164,99,100,240,1,1,163761009,537,23.43,1.62,12,0.29,14.00,202.00,525,20240311,-37.52,292,20241209,12.33,437,-24.94,20250122,306,7.19,20250102,520,-36.92,20240604,292,12.33,20241209,0.01,N,096350,100,163 억,,926522,N,N,0,N,00,N +20250319,120741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,330,-3,5,-0.90,130862022,398103,107.84,333,335,326,432,234,333,328.71,0.57,0,-43547,338,335,332,329,326,337,331,164,99,100,240,1,1,163761009,540,23.57,1.63,12,0.24,14.00,202.00,525,20240311,-37.14,292,20241209,13.01,437,-24.49,20250122,306,7.84,20250102,520,-36.54,20240604,292,13.01,20241209,0.01,N,096350,100,163 억,,926522,N,N,0,N,00,N +20250319,110741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,332,-1,5,-0.30,124873319,379943,102.92,333,335,326,432,234,333,328.66,0.57,0,-33673,338,335,332,329,326,337,331,164,99,100,240,1,1,163761009,544,23.71,1.64,12,0.23,14.00,202.00,525,20240311,-36.76,292,20241209,13.70,437,-24.03,20250122,306,8.50,20250102,520,-36.15,20240604,292,13.70,20241209,0.01,N,096350,100,163 억,,926522,N,N,0,N,00,N +20250319,100742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,326,-7,5,-2.10,64346836,195245,52.89,333,333,326,432,234,333,329.57,0.57,0,6625,338,335,332,329,326,337,331,164,99,100,240,1,1,163761009,534,23.29,1.61,12,0.12,14.00,202.00,525,20240311,-37.90,292,20241209,11.64,437,-25.40,20250122,306,6.54,20250102,520,-37.31,20240604,292,11.64,20241209,0.01,N,096350,100,163 억,,926522,N,N,0,N,00,N +20250319,090744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,333,0,3,0.00,8826914,26621,7.21,333,333,330,432,234,333,331.58,0.57,0,3288,338,335,332,329,326,337,331,164,99,100,240,1,1,163761009,545,23.79,1.65,12,0.02,14.00,202.00,525,20240311,-36.57,292,20241209,14.04,437,-23.80,20250122,306,8.82,20250102,520,-35.96,20240604,292,14.04,20241209,0.01,N,096350,100,163 억,,926522,N,N,0,N,00,N 20250318,160737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,333,2,2,0.60,121811316,367264,57.27,331,335,329,430,232,331,331.67,0.53,0,52662,345,338,333,326,321,335,323,164,99,100,240,1,1,163761009,545,23.79,1.65,12,0.22,14.00,202.00,525,20240311,-36.57,292,20241209,14.04,437,-23.80,20250122,306,8.82,20250102,520,-35.96,20240604,292,14.04,20241209,0.00,N,096350,100,163 억,,873860,N,N,0,N,00,N 20250318,150741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,334,3,2,0.91,120343325,362857,56.59,331,335,329,430,232,331,331.65,0.53,0,52194,345,338,333,326,321,335,323,164,99,100,240,1,1,163761009,547,23.86,1.65,12,0.22,14.00,202.00,525,20240311,-36.38,292,20241209,14.38,437,-23.57,20250122,306,9.15,20250102,520,-35.77,20240604,292,14.38,20241209,0.00,N,096350,100,163 억,,873860,N,N,0,N,00,N 20250318,140739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,334,3,2,0.91,113250310,341568,53.27,331,335,329,430,232,331,331.56,0.53,0,52380,345,338,333,326,321,335,323,164,99,100,240,1,1,163761009,547,23.86,1.65,12,0.21,14.00,202.00,525,20240311,-36.38,292,20241209,14.38,437,-23.57,20250122,306,9.15,20250102,520,-35.77,20240604,292,14.38,20241209,0.00,N,096350,100,163 억,,873860,N,N,0,N,00,N diff --git a/096530/price/prices-20250301.csv b/096530/price/prices-20250301.csv index 07605543e876..a4783bace882 100644 --- a/096530/price/prices-20250301.csv +++ b/096530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160740,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24600,-200,5,-0.81,2423574025,98332,44.09,24750,24850,24500,32200,17400,24800,24646.87,13.27,0,16003,25366,25082,24516,24232,23666,25225,24375,261,7400,500,18350,50,1,52225994,12848,1892.31,1.05,12,0.19,13.00,23526.00,35950,20240819,-31.57,19500,20240805,26.15,29350,-16.18,20250106,22550,9.09,20250102,35950,-31.57,20240819,19500,26.15,20240805,3.18,N,096530,500,261 억,,6932438,N,N,509,N,00,N +20250319,150741,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24650,-150,5,-0.60,2248152975,91205,40.90,24750,24850,24500,32200,17400,24800,24649.43,13.27,0,14278,25366,25082,24516,24232,23666,25225,24375,261,7400,500,18350,50,1,52225994,12874,1896.15,1.05,12,0.17,13.00,23526.00,35950,20240819,-31.43,19500,20240805,26.41,29350,-16.01,20250106,22550,9.31,20250102,35950,-31.43,20240819,19500,26.41,20240805,3.18,N,096530,500,261 억,,6932438,N,N,855,N,00,N +20250319,140743,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24700,-100,5,-0.40,1784161025,72376,32.45,24750,24850,24500,32200,17400,24800,24651.26,13.27,0,14312,25366,25082,24516,24232,23666,25225,24375,261,7400,500,18350,50,1,52225994,12900,1900.00,1.05,12,0.14,13.00,23526.00,35950,20240819,-31.29,19500,20240805,26.67,29350,-15.84,20250106,22550,9.53,20250102,35950,-31.29,20240819,19500,26.67,20240805,3.18,N,096530,500,261 억,,6932438,N,N,855,N,00,N +20250319,130741,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24650,-150,5,-0.60,1638151125,66452,29.80,24750,24850,24500,32200,17400,24800,24651.62,13.27,0,15115,25366,25082,24516,24232,23666,25225,24375,261,7400,500,18350,50,1,52225994,12874,1896.15,1.05,12,0.13,13.00,23526.00,35950,20240819,-31.43,19500,20240805,26.41,29350,-16.01,20250106,22550,9.31,20250102,35950,-31.43,20240819,19500,26.41,20240805,3.18,N,096530,500,261 억,,6932438,N,N,855,N,00,N +20250319,120741,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24700,-100,5,-0.40,1305396475,52934,23.73,24750,24850,24500,32200,17400,24800,24660.80,13.27,0,7850,25366,25082,24516,24232,23666,25225,24375,261,7400,500,18350,50,1,52225994,12900,1900.00,1.05,12,0.10,13.00,23526.00,35950,20240819,-31.29,19500,20240805,26.67,29350,-15.84,20250106,22550,9.53,20250102,35950,-31.29,20240819,19500,26.67,20240805,3.18,N,096530,500,261 억,,6932438,N,N,855,N,00,N +20250319,110741,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24750,-50,5,-0.20,1189670975,48246,21.63,24750,24850,24500,32200,17400,24800,24658.40,13.27,0,8016,25366,25082,24516,24232,23666,25225,24375,261,7400,500,18350,50,1,52225994,12926,1903.85,1.05,12,0.09,13.00,23526.00,35950,20240819,-31.15,19500,20240805,26.92,29350,-15.67,20250106,22550,9.76,20250102,35950,-31.15,20240819,19500,26.92,20240805,3.18,N,096530,500,261 억,,6932438,N,N,855,N,00,N +20250319,100742,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24700,-100,5,-0.40,746813325,30234,13.56,24750,24850,24550,32200,17400,24800,24701.07,13.27,0,509,25366,25082,24516,24232,23666,25225,24375,261,7400,500,18350,50,1,52225994,12900,1900.00,1.05,12,0.06,13.00,23526.00,35950,20240819,-31.29,19500,20240805,26.67,29350,-15.84,20250106,22550,9.53,20250102,35950,-31.29,20240819,19500,26.67,20240805,3.18,N,096530,500,261 억,,6932438,N,N,855,N,00,N +20250319,090744,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24800,0,3,0.00,210000800,8481,3.80,24750,24850,24650,32200,17400,24800,24761.27,13.27,0,1911,25366,25082,24516,24232,23666,25225,24375,261,7400,500,18350,50,1,52225994,12952,1907.69,1.05,12,0.02,13.00,23526.00,35950,20240819,-31.02,19500,20240805,27.18,29350,-15.50,20250106,22550,9.98,20250102,35950,-31.02,20240819,19500,27.18,20240805,3.18,N,096530,500,261 억,,6932438,N,N,855,N,00,N 20250318,160738,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24800,750,2,3.12,5468012300,223021,120.25,24150,24800,23950,31250,16850,24050,24517.19,13.06,0,109729,25116,24582,24266,23732,23416,24425,23575,261,7200,500,17790,50,1,52225994,12952,1907.69,1.05,12,0.43,13.00,23526.00,35950,20240819,-31.02,19500,20240805,27.18,29350,-15.50,20250106,22550,9.98,20250102,35950,-31.02,20240819,19500,27.18,20240805,3.20,N,096530,500,261 억,,6822755,N,N,855,N,00,N 20250318,150741,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24550,500,2,2.08,4599141300,187905,101.32,24150,24800,23950,31250,16850,24050,24475.89,13.06,0,94464,25116,24582,24266,23732,23416,24425,23575,261,7200,500,17790,50,1,52225994,12821,1888.46,1.04,12,0.36,13.00,23526.00,35950,20240819,-31.71,19500,20240805,25.90,29350,-16.35,20250106,22550,8.87,20250102,35950,-31.71,20240819,19500,25.90,20240805,3.20,N,096530,500,261 억,,6822755,N,N,824,N,00,N 20250318,140739,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24525,475,2,1.98,4154457950,169738,91.52,24150,24800,23950,31250,16850,24050,24475.71,13.06,0,87770,25116,24582,24266,23732,23416,24425,23575,261,7200,500,17790,50,1,52225994,12808,1886.54,1.04,12,0.33,13.00,23526.00,35950,20240819,-31.78,19500,20240805,25.77,29350,-16.44,20250106,22550,8.76,20250102,35950,-31.78,20240819,19500,25.77,20240805,3.20,N,096530,500,261 억,,6822755,N,N,824,N,00,N diff --git a/096610/price/prices-20250301.csv b/096610/price/prices-20250301.csv index 5e7e3436308e..cf782baa7eda 100644 --- a/096610/price/prices-20250301.csv +++ b/096610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240307,0.00,2965,20240307,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240319,2965,0.00,20240319,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250319,150742,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240307,0.00,2965,20240307,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240319,2965,0.00,20240319,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250319,140744,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240307,0.00,2965,20240307,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240319,2965,0.00,20240319,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250319,130741,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240307,0.00,2965,20240307,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240319,2965,0.00,20240319,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250319,120742,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240307,0.00,2965,20240307,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240319,2965,0.00,20240319,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250319,110741,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240307,0.00,2965,20240307,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240319,2965,0.00,20240319,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250319,100742,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240307,0.00,2965,20240307,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240319,2965,0.00,20240319,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250319,090745,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240307,0.00,2965,20240307,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240319,2965,0.00,20240319,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250318,160738,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240306,0.00,2965,20240306,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240318,2965,0.00,20240318,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250318,150742,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240306,0.00,2965,20240306,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240318,2965,0.00,20240318,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250318,140740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240306,0.00,2965,20240306,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240318,2965,0.00,20240318,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N diff --git a/096630/price/prices-20250301.csv b/096630/price/prices-20250301.csv index 6b5d87c0cbba..a11c046b5550 100644 --- a/096630/price/prices-20250301.csv +++ b/096630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,596,-11,5,-1.81,151448237,252103,204.46,607,614,596,789,425,607,600.74,1.48,0,-60802,618,612,609,603,600,615,606,159,182,200,410,1,1,79381616,473,-45.85,0.61,12,0.32,-13.00,980.00,2250,20240523,-73.51,490,20241209,21.63,724,-17.68,20250117,585,1.88,20250311,2250,-73.51,20240523,490,21.63,20241209,1.59,N,096630,200,158 억,,1177233,N,N,0,N,00,N +20250319,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,597,-10,5,-1.65,141780119,235888,191.31,607,614,596,789,425,607,601.05,1.48,0,-60256,618,612,609,603,600,615,606,159,182,200,410,1,1,79381616,474,-45.92,0.61,12,0.30,-13.00,980.00,2250,20240523,-73.47,490,20241209,21.84,724,-17.54,20250117,585,2.05,20250311,2250,-73.47,20240523,490,21.84,20241209,1.59,N,096630,200,158 억,,1177233,N,N,0,N,00,N +20250319,140744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,598,-9,5,-1.48,119933505,199293,161.63,607,614,596,789,425,607,601.79,1.48,0,-42017,618,612,609,603,600,615,606,159,182,200,410,1,1,79381616,475,-46.00,0.61,12,0.25,-13.00,980.00,2250,20240523,-73.42,490,20241209,22.04,724,-17.40,20250117,585,2.22,20250311,2250,-73.42,20240523,490,22.04,20241209,1.59,N,096630,200,158 억,,1177233,N,N,0,N,00,N +20250319,130742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,601,-6,5,-0.99,103689134,172101,139.57,607,614,599,789,425,607,602.49,1.48,0,-33279,618,612,609,603,600,615,606,159,182,200,410,1,1,79381616,477,-46.23,0.61,12,0.22,-13.00,980.00,2250,20240523,-73.29,490,20241209,22.65,724,-16.99,20250117,585,2.74,20250311,2250,-73.29,20240523,490,22.65,20241209,1.59,N,096630,200,158 억,,1177233,N,N,0,N,00,N +20250319,120742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,602,-5,5,-0.82,62766522,103943,84.30,607,614,601,789,425,607,603.86,1.48,0,-8341,618,612,609,603,600,615,606,159,182,200,410,1,1,79381616,478,-46.31,0.61,12,0.13,-13.00,980.00,2250,20240523,-73.24,490,20241209,22.86,724,-16.85,20250117,585,2.91,20250311,2250,-73.24,20240523,490,22.86,20241209,1.59,N,096630,200,158 억,,1177233,N,N,0,N,00,N +20250319,110741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,603,-4,5,-0.66,56347827,93307,75.67,607,614,601,789,425,607,603.90,1.48,0,-8038,618,612,609,603,600,615,606,159,182,200,410,1,1,79381616,479,-46.38,0.62,12,0.12,-13.00,980.00,2250,20240523,-73.20,490,20241209,23.06,724,-16.71,20250117,585,3.08,20250311,2250,-73.20,20240523,490,23.06,20241209,1.59,N,096630,200,158 억,,1177233,N,N,0,N,00,N +20250319,100742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,608,1,2,0.16,46850585,77613,62.94,607,614,601,789,425,607,603.64,1.48,0,-87,618,612,609,603,600,615,606,159,182,200,410,1,1,79381616,483,-46.77,0.62,12,0.10,-13.00,980.00,2250,20240523,-72.98,490,20241209,24.08,724,-16.02,20250117,585,3.93,20250311,2250,-72.98,20240523,490,24.08,20241209,1.59,N,096630,200,158 억,,1177233,N,N,0,N,00,N +20250319,090745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,612,5,2,0.82,10374579,17194,13.94,607,614,603,789,425,607,603.38,1.48,0,927,618,612,609,603,600,615,606,159,182,200,410,1,1,79381616,486,-47.08,0.62,12,0.02,-13.00,980.00,2250,20240523,-72.80,490,20241209,24.90,724,-15.47,20250117,585,4.62,20250311,2250,-72.80,20240523,490,24.90,20241209,1.59,N,096630,200,158 억,,1177233,N,N,0,N,00,N 20250318,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,607,-6,5,-0.98,74972856,123257,167.38,606,615,606,796,430,613,608.26,1.53,0,-39734,627,620,616,609,605,618,607,159,183,200,410,1,1,79381616,482,-46.69,0.62,12,0.16,-13.00,980.00,2250,20240523,-73.02,490,20241209,23.88,724,-16.16,20250117,585,3.76,20250311,2250,-73.02,20240523,490,23.88,20241209,1.56,N,096630,200,158 억,,1216967,N,N,0,N,00,N 20250318,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,609,-4,5,-0.65,68655179,112849,153.25,606,615,606,796,430,613,608.38,1.53,0,-33790,627,620,616,609,605,618,607,159,183,200,410,1,1,79381616,483,-46.85,0.62,12,0.14,-13.00,980.00,2250,20240523,-72.93,490,20241209,24.29,724,-15.88,20250117,585,4.10,20250311,2250,-72.93,20240523,490,24.29,20241209,1.56,N,096630,200,158 억,,1216967,N,N,0,N,00,N 20250318,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,607,-6,5,-0.98,66535584,109362,148.51,606,615,606,796,430,613,608.40,1.53,0,-31361,627,620,616,609,605,618,607,159,183,200,410,1,1,79381616,482,-46.69,0.62,12,0.14,-13.00,980.00,2250,20240523,-73.02,490,20241209,23.88,724,-16.16,20250117,585,3.76,20250311,2250,-73.02,20240523,490,23.88,20241209,1.56,N,096630,200,158 억,,1216967,N,N,0,N,00,N diff --git a/096690/price/prices-20250301.csv b/096690/price/prices-20250301.csv index d28cf7f2d506..a9f4c87e471a 100644 --- a/096690/price/prices-20250301.csv +++ b/096690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1153,-39,5,-3.27,37463613,31972,115.10,1192,1201,1153,1549,835,1192,1172.00,0.31,0,-174,1221,1206,1188,1173,1155,1214,1181,837,357,2500,760,1,1,33477189,386,-2.89,0.24,12,0.10,-399.00,4894.00,2255,20240603,-48.87,982,20241118,17.41,1750,-34.11,20250106,1153,0.00,20250319,2255,-48.87,20240603,382,201.83,20240411,0.01,N,096690,2500,836 억,,103364,N,N,0,N,00,N +20250319,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1167,-25,5,-2.10,22856276,19388,69.80,1192,1201,1160,1549,835,1192,1178.89,0.31,0,2081,1221,1206,1188,1173,1155,1214,1181,837,357,2500,760,1,1,33477189,391,-2.92,0.24,12,0.06,-399.00,4894.00,2255,20240603,-48.25,982,20241118,18.84,1750,-33.31,20250106,1153,1.21,20250314,2255,-48.25,20240603,382,205.50,20240411,0.01,N,096690,2500,836 억,,103364,N,N,0,N,00,N +20250319,140744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1186,-6,5,-0.50,8089752,6825,24.57,1192,1201,1179,1549,835,1192,1185.31,0.31,0,-42,1221,1206,1188,1173,1155,1214,1181,837,357,2500,760,1,1,33477189,397,-2.97,0.24,12,0.02,-399.00,4894.00,2255,20240603,-47.41,982,20241118,20.77,1750,-32.23,20250106,1153,2.86,20250314,2255,-47.41,20240603,382,210.47,20240411,0.01,N,096690,2500,836 억,,103364,N,N,0,N,00,N +20250319,130742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1191,-1,5,-0.08,7946013,6704,24.13,1192,1201,1179,1549,835,1192,1185.26,0.31,0,-16,1221,1206,1188,1173,1155,1214,1181,837,357,2500,760,1,1,33477189,399,-2.98,0.24,12,0.02,-399.00,4894.00,2255,20240603,-47.18,982,20241118,21.28,1750,-31.94,20250106,1153,3.30,20250314,2255,-47.18,20240603,382,211.78,20240411,0.01,N,096690,2500,836 억,,103364,N,N,0,N,00,N +20250319,120742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1191,-1,5,-0.08,4890379,4130,14.87,1192,1201,1179,1549,835,1192,1184.11,0.31,0,-16,1221,1206,1188,1173,1155,1214,1181,837,357,2500,760,1,1,33477189,399,-2.98,0.24,12,0.01,-399.00,4894.00,2255,20240603,-47.18,982,20241118,21.28,1750,-31.94,20250106,1153,3.30,20250314,2255,-47.18,20240603,382,211.78,20240411,0.01,N,096690,2500,836 억,,103364,N,N,0,N,00,N +20250319,110742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1185,-7,5,-0.59,4616711,3899,14.04,1192,1201,1179,1549,835,1192,1184.08,0.31,0,-16,1221,1206,1188,1173,1155,1214,1181,837,357,2500,760,1,1,33477189,397,-2.97,0.24,12,0.01,-399.00,4894.00,2255,20240603,-47.45,982,20241118,20.67,1750,-32.29,20250106,1153,2.78,20250314,2255,-47.45,20240603,382,210.21,20240411,0.01,N,096690,2500,836 억,,103364,N,N,0,N,00,N +20250319,100743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1192,0,3,0.00,2870060,2421,8.72,1192,1201,1179,1549,835,1192,1185.49,0.31,0,-39,1221,1206,1188,1173,1155,1214,1181,837,357,2500,760,1,1,33477189,399,-2.99,0.24,12,0.01,-399.00,4894.00,2255,20240603,-47.14,982,20241118,21.38,1750,-31.89,20250106,1153,3.38,20250314,2255,-47.14,20240603,382,212.04,20240411,0.01,N,096690,2500,836 억,,103364,N,N,0,N,00,N +20250319,090745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1201,9,2,0.76,13121,11,0.04,1192,1201,1192,1549,835,1192,1192.82,0.31,0,0,1221,1206,1188,1173,1155,1214,1181,837,357,2500,760,1,1,33477189,402,-3.01,0.25,12,0.00,-399.00,4894.00,2255,20240603,-46.74,982,20241118,22.30,1750,-31.37,20250106,1153,4.16,20250314,2255,-46.74,20240603,382,214.40,20240411,0.01,N,096690,2500,836 억,,103364,N,N,0,N,00,N 20250318,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1192,4,2,0.34,32922439,27778,90.00,1188,1203,1170,1544,832,1188,1185.20,0.31,0,1189,1240,1214,1189,1163,1138,1201,1150,837,356,2500,760,1,1,33477189,399,-2.99,0.24,12,0.08,-399.00,4894.00,2255,20240603,-47.14,982,20241118,21.38,1750,-31.89,20250106,1153,3.38,20250314,2255,-47.14,20240603,382,212.04,20240411,0.01,N,096690,2500,836 억,,102175,N,N,0,N,00,N 20250318,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1194,6,2,0.51,32540989,27458,88.96,1188,1203,1170,1544,832,1188,1185.12,0.31,0,1219,1240,1214,1189,1163,1138,1201,1150,837,356,2500,760,1,1,33477189,400,-2.99,0.24,12,0.08,-399.00,4894.00,2255,20240603,-47.05,982,20241118,21.59,1750,-31.77,20250106,1153,3.56,20250314,2255,-47.05,20240603,382,212.57,20240411,0.01,N,096690,2500,836 억,,102175,N,N,0,N,00,N 20250318,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1193,5,2,0.42,30904563,26083,84.51,1188,1203,1170,1544,832,1188,1184.85,0.31,0,1217,1240,1214,1189,1163,1138,1201,1150,837,356,2500,760,1,1,33477189,399,-2.99,0.24,12,0.08,-399.00,4894.00,2255,20240603,-47.10,982,20241118,21.49,1750,-31.83,20250106,1153,3.47,20250314,2255,-47.10,20240603,382,212.30,20240411,0.01,N,096690,2500,836 억,,102175,N,N,0,N,00,N diff --git a/096760/price/prices-20250301.csv b/096760/price/prices-20250301.csv index afaaa61db319..d86d0003909a 100644 --- a/096760/price/prices-20250301.csv +++ b/096760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160741,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,-25,5,-0.82,97821105,32327,62.62,3065,3065,3010,3945,2125,3035,3025.99,1.55,0,4265,3078,3056,3038,3016,2998,3067,3027,370,910,500,2180,5,1,73924942,2225,11.71,1.69,12,0.04,257.00,1785.00,3905,20240920,-22.92,2650,20241209,13.58,3135,-3.99,20250227,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.18,N,096760,500,369 억,,1144115,N,N,8,N,00,N +20250319,150742,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,0,3,0.00,64247940,21201,41.07,3065,3065,3015,3945,2125,3035,3030.42,1.55,0,1712,3078,3056,3038,3016,2998,3067,3027,370,910,500,2180,5,1,73924942,2244,11.81,1.70,12,0.03,257.00,1785.00,3905,20240920,-22.28,2650,20241209,14.53,3135,-3.19,20250227,2795,8.59,20250203,3905,-22.28,20240920,2650,14.53,20241209,0.18,N,096760,500,369 억,,1144115,N,N,64,N,00,N +20250319,140744,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,-10,5,-0.33,60325375,19905,38.56,3065,3065,3015,3945,2125,3035,3030.66,1.55,0,1420,3078,3056,3038,3016,2998,3067,3027,370,910,500,2180,5,1,73924942,2236,11.77,1.69,12,0.03,257.00,1785.00,3905,20240920,-22.54,2650,20241209,14.15,3135,-3.51,20250227,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.18,N,096760,500,369 억,,1144115,N,N,64,N,00,N +20250319,130742,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,0,3,0.00,50570165,16685,32.32,3065,3065,3015,3945,2125,3035,3030.88,1.55,0,-370,3078,3056,3038,3016,2998,3067,3027,370,910,500,2180,5,1,73924942,2244,11.81,1.70,12,0.02,257.00,1785.00,3905,20240920,-22.28,2650,20241209,14.53,3135,-3.19,20250227,2795,8.59,20250203,3905,-22.28,20240920,2650,14.53,20241209,0.18,N,096760,500,369 억,,1144115,N,N,64,N,00,N +20250319,120742,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3015,-20,5,-0.66,38899335,12841,24.88,3065,3065,3015,3945,2125,3035,3029.31,1.55,0,-685,3078,3056,3038,3016,2998,3067,3027,370,910,500,2180,5,1,73924942,2229,11.73,1.69,12,0.02,257.00,1785.00,3905,20240920,-22.79,2650,20241209,13.77,3135,-3.83,20250227,2795,7.87,20250203,3905,-22.79,20240920,2650,13.77,20241209,0.18,N,096760,500,369 억,,1144115,N,N,64,N,00,N +20250319,110742,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3020,-15,5,-0.49,36697770,12112,23.46,3065,3065,3015,3945,2125,3035,3029.87,1.55,0,-665,3078,3056,3038,3016,2998,3067,3027,370,910,500,2180,5,1,73924942,2233,11.75,1.69,12,0.02,257.00,1785.00,3905,20240920,-22.66,2650,20241209,13.96,3135,-3.67,20250227,2795,8.05,20250203,3905,-22.66,20240920,2650,13.96,20241209,0.18,N,096760,500,369 억,,1144115,N,N,64,N,00,N +20250319,100743,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3015,-20,5,-0.66,21807820,7180,13.91,3065,3065,3015,3945,2125,3035,3037.30,1.55,0,-1450,3078,3056,3038,3016,2998,3067,3027,370,910,500,2180,5,1,73924942,2229,11.73,1.69,12,0.01,257.00,1785.00,3905,20240920,-22.79,2650,20241209,13.77,3135,-3.83,20250227,2795,7.87,20250203,3905,-22.79,20240920,2650,13.77,20241209,0.18,N,096760,500,369 억,,1144115,N,N,64,N,00,N +20250319,090746,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3065,30,2,0.99,1020645,333,0.65,3065,3065,3065,3945,2125,3035,3065.00,1.55,0,-16,3078,3056,3038,3016,2998,3067,3027,370,910,500,2180,5,1,73924942,2266,11.93,1.72,12,0.00,257.00,1785.00,3905,20240920,-21.51,2650,20241209,15.66,3135,-2.23,20250227,2795,9.66,20250203,3905,-21.51,20240920,2650,15.66,20241209,0.18,N,096760,500,369 억,,1144115,N,N,64,N,00,N 20250318,160739,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,10,2,0.33,156679659,51571,146.93,3025,3060,3020,3930,2120,3025,3038.14,1.53,0,21621,3065,3045,3025,3005,2985,3055,3015,370,905,500,2170,5,1,73924942,2244,11.81,1.70,12,0.07,257.00,1785.00,3905,20240920,-22.28,2650,20241209,14.53,3135,-3.19,20250227,2795,8.59,20250203,3905,-22.28,20240920,2650,14.53,20241209,0.18,N,096760,500,369 억,,1134708,N,N,64,N,00,N 20250318,150743,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3055,30,2,0.99,85192514,27964,79.67,3025,3060,3025,3930,2120,3025,3046.51,1.53,0,15645,3065,3045,3025,3005,2985,3055,3015,370,905,500,2170,5,1,73924942,2258,11.89,1.71,12,0.04,257.00,1785.00,3905,20240920,-21.77,2650,20241209,15.28,3135,-2.55,20250227,2795,9.30,20250203,3905,-21.77,20240920,2650,15.28,20241209,0.18,N,096760,500,369 억,,1134708,N,N,20,N,00,N 20250318,140740,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3055,30,2,0.99,67616632,22199,63.25,3025,3060,3025,3930,2120,3025,3045.93,1.53,0,13014,3065,3045,3025,3005,2985,3055,3015,370,905,500,2170,5,1,73924942,2258,11.89,1.71,12,0.03,257.00,1785.00,3905,20240920,-21.77,2650,20241209,15.28,3135,-2.55,20250227,2795,9.30,20250203,3905,-21.77,20240920,2650,15.28,20241209,0.18,N,096760,500,369 억,,1134708,N,N,20,N,00,N diff --git a/096770/price/prices-20250301.csv b/096770/price/prices-20250301.csv index 1150f689b118..65eab43c7adc 100644 --- a/096770/price/prices-20250301.csv +++ b/096770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160742,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,124600,-1500,5,-1.19,31206762200,248267,136.50,126100,128300,123300,163900,88300,126100,125701.19,14.37,0,-803,129233,127666,126433,124866,123633,127050,124250,7798,37800,5000,93310,100,1,151034776,188189,-5.87,0.76,12,0.16,-21236.00,164556.00,140200,20250313,-11.13,91700,20240805,35.88,140200,-11.13,20250313,110800,12.45,20250102,140200,-11.13,20250313,91700,35.88,20240805,0.34,N,096770,5000,7797 억,,21702786,N,N,3861,N,00,N +20250319,150743,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,124200,-1900,5,-1.51,27324123950,217089,119.36,126100,128300,123300,163900,88300,126100,125865.98,14.37,0,-369,129233,127666,126433,124866,123633,127050,124250,7798,37800,5000,93310,100,1,151034776,187585,-5.85,0.75,12,0.14,-21236.00,164556.00,140200,20250313,-11.41,91700,20240805,35.44,140200,-11.41,20250313,110800,12.09,20250102,140200,-11.41,20250313,91700,35.44,20240805,0.34,N,096770,5000,7797 억,,21702786,N,N,2724,N,00,N +20250319,140745,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125300,-800,5,-0.63,18940713650,149653,82.28,126100,128300,125200,163900,88300,126100,126564.26,14.37,0,872,129233,127666,126433,124866,123633,127050,124250,7798,37800,5000,93310,100,1,151034776,189247,-5.90,0.76,12,0.10,-21236.00,164556.00,140200,20250313,-10.63,91700,20240805,36.64,140200,-10.63,20250313,110800,13.09,20250102,140200,-10.63,20250313,91700,36.64,20240805,0.34,N,096770,5000,7797 억,,21702786,N,N,2724,N,00,N +20250319,130742,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126000,-100,5,-0.08,16153801150,127443,70.07,126100,128300,125500,163900,88300,126100,126753.22,14.37,0,3638,129233,127666,126433,124866,123633,127050,124250,7798,37800,5000,93310,100,1,151034776,190304,-5.93,0.77,12,0.08,-21236.00,164556.00,140200,20250313,-10.13,91700,20240805,37.40,140200,-10.13,20250313,110800,13.72,20250102,140200,-10.13,20250313,91700,37.40,20240805,0.34,N,096770,5000,7797 억,,21702786,N,N,2724,N,00,N +20250319,120743,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125750,-350,5,-0.28,13935119500,109794,60.37,126100,128300,125500,163900,88300,126100,126920.70,14.37,0,5505,129233,127666,126433,124866,123633,127050,124250,7798,37800,5000,93310,100,1,151034776,189926,-5.92,0.76,12,0.07,-21236.00,164556.00,140200,20250313,-10.31,91700,20240805,37.13,140200,-10.31,20250313,110800,13.49,20250102,140200,-10.31,20250313,91700,37.13,20240805,0.34,N,096770,5000,7797 억,,21702786,N,N,2724,N,00,N +20250319,110742,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125700,-400,5,-0.32,12308504500,96858,53.26,126100,128300,125600,163900,88300,126100,127077.98,14.37,0,6327,129233,127666,126433,124866,123633,127050,124250,7798,37800,5000,93310,100,1,151034776,189851,-5.92,0.76,12,0.06,-21236.00,164556.00,140200,20250313,-10.34,91700,20240805,37.08,140200,-10.34,20250313,110800,13.45,20250102,140200,-10.34,20250313,91700,37.08,20240805,0.34,N,096770,5000,7797 억,,21702786,N,N,2724,N,00,N +20250319,100743,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126900,800,2,0.63,9534875700,74886,41.17,126100,128300,125600,163900,88300,126100,127325.46,14.37,0,13839,129233,127666,126433,124866,123633,127050,124250,7798,37800,5000,93310,100,1,151034776,191663,-5.98,0.77,12,0.05,-21236.00,164556.00,140200,20250313,-9.49,91700,20240805,38.39,140200,-9.49,20250313,110800,14.53,20250102,140200,-9.49,20250313,91700,38.39,20240805,0.34,N,096770,5000,7797 억,,21702786,N,N,2724,N,00,N +20250319,090746,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,127400,1300,2,1.03,2063967050,16249,8.93,126100,127900,125600,163900,88300,126100,127022.02,14.37,0,3408,129233,127666,126433,124866,123633,127050,124250,7798,37800,5000,93310,100,1,151034776,192418,-6.00,0.77,12,0.01,-21236.00,164556.00,140200,20250313,-9.13,91700,20240805,38.93,140200,-9.13,20250313,110800,14.98,20250102,140200,-9.13,20250313,91700,38.93,20240805,0.34,N,096770,5000,7797 억,,21702786,N,N,2724,N,00,N 20250318,160739,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126100,-100,5,-0.08,22833411350,180541,48.89,127100,128000,125200,164000,88400,126200,126472.43,14.37,0,7624,134600,130400,127800,123600,121000,129100,122300,7798,37800,5000,93380,100,1,151034776,190455,-5.94,0.77,12,0.12,-21236.00,164556.00,140200,20250313,-10.06,91700,20240805,37.51,140200,-10.06,20250313,110800,13.81,20250102,140200,-10.06,20250313,91700,37.51,20240805,0.33,N,096770,5000,7797 억,,21707339,N,N,2724,N,00,N 20250318,150743,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125900,-300,5,-0.24,20871146900,164972,44.68,127100,128000,125200,164000,88400,126200,126513.30,14.37,0,2521,134600,130400,127800,123600,121000,129100,122300,7798,37800,5000,93380,100,1,151034776,190153,-5.93,0.77,12,0.11,-21236.00,164556.00,140200,20250313,-10.20,91700,20240805,37.30,140200,-10.20,20250313,110800,13.63,20250102,140200,-10.20,20250313,91700,37.30,20240805,0.33,N,096770,5000,7797 억,,21707339,N,N,4059,N,00,N 20250318,140741,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126000,-200,5,-0.16,17420777550,137511,37.24,127100,128000,125600,164000,88400,126200,126686.49,14.37,0,2253,134600,130400,127800,123600,121000,129100,122300,7798,37800,5000,93380,100,1,151034776,190304,-5.93,0.77,12,0.09,-21236.00,164556.00,140200,20250313,-10.13,91700,20240805,37.40,140200,-10.13,20250313,110800,13.72,20250102,140200,-10.13,20250313,91700,37.40,20240805,0.33,N,096770,5000,7797 억,,21707339,N,N,4059,N,00,N diff --git a/096870/price/prices-20250301.csv b/096870/price/prices-20250301.csv index 32a5af72cc54..06508783a9f8 100644 --- a/096870/price/prices-20250301.csv +++ b/096870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,95,2,3.67,35323230,13155,241.38,2590,2800,2590,3365,1815,2590,2685.16,2.59,0,-97,2740,2665,2625,2550,2510,2702,2587,33,775,500,1810,5,1,6678400,179,-127.86,1.17,12,0.20,-21.00,2287.00,3325,20240415,-19.25,2150,20241025,24.88,3070,-12.54,20250121,2440,10.04,20250304,3325,-19.25,20240415,2150,24.88,20241025,0.00,N,096870,500,33 억,,173269,N,N,0,N,00,N +20250319,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,125,2,4.83,32466825,12095,221.93,2590,2800,2590,3365,1815,2590,2684.32,2.59,0,-97,2740,2665,2625,2550,2510,2702,2587,33,775,500,1810,5,1,6678400,181,-129.29,1.19,12,0.18,-21.00,2287.00,3325,20240415,-18.35,2150,20241025,26.28,3070,-11.56,20250121,2440,11.27,20250304,3325,-18.35,20240415,2150,26.28,20241025,0.00,N,096870,500,33 억,,173269,N,N,0,N,00,N +20250319,140745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,25,2,0.97,7027755,2707,49.67,2590,2635,2590,3365,1815,2590,2596.14,2.59,0,-136,2740,2665,2625,2550,2510,2702,2587,33,775,500,1810,5,1,6678400,175,-124.52,1.14,12,0.04,-21.00,2287.00,3325,20240415,-21.35,2150,20241025,21.63,3070,-14.82,20250121,2440,7.17,20250304,3325,-21.35,20240415,2150,21.63,20241025,0.00,N,096870,500,33 억,,173269,N,N,0,N,00,N +20250319,130743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,15,2,0.58,6897010,2657,48.75,2590,2635,2590,3365,1815,2590,2595.79,2.59,0,-136,2740,2665,2625,2550,2510,2702,2587,33,775,500,1810,5,1,6678400,174,-124.05,1.14,12,0.04,-21.00,2287.00,3325,20240415,-21.65,2150,20241025,21.16,3070,-15.15,20250121,2440,6.76,20250304,3325,-21.65,20240415,2150,21.16,20241025,0.00,N,096870,500,33 억,,173269,N,N,0,N,00,N +20250319,120743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,15,2,0.58,6897010,2657,48.75,2590,2635,2590,3365,1815,2590,2595.79,2.59,0,-136,2740,2665,2625,2550,2510,2702,2587,33,775,500,1810,5,1,6678400,174,-124.05,1.14,12,0.04,-21.00,2287.00,3325,20240415,-21.65,2150,20241025,21.16,3070,-15.15,20250121,2440,6.76,20250304,3325,-21.65,20240415,2150,21.16,20241025,0.00,N,096870,500,33 억,,173269,N,N,0,N,00,N +20250319,110743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,15,2,0.58,6834490,2633,48.31,2590,2635,2590,3365,1815,2590,2595.70,2.59,0,-136,2740,2665,2625,2550,2510,2702,2587,33,775,500,1810,5,1,6678400,174,-124.05,1.14,12,0.04,-21.00,2287.00,3325,20240415,-21.65,2150,20241025,21.16,3070,-15.15,20250121,2440,6.76,20250304,3325,-21.65,20240415,2150,21.16,20241025,0.00,N,096870,500,33 억,,173269,N,N,0,N,00,N +20250319,100744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,35,2,1.35,6494620,2503,45.93,2590,2635,2590,3365,1815,2590,2594.73,2.59,0,-120,2740,2665,2625,2550,2510,2702,2587,33,775,500,1810,5,1,6678400,175,-125.00,1.15,12,0.04,-21.00,2287.00,3325,20240415,-21.05,2150,20241025,22.09,3070,-14.50,20250121,2440,7.58,20250304,3325,-21.05,20240415,2150,22.09,20241025,0.00,N,096870,500,33 억,,173269,N,N,0,N,00,N +20250319,090746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,10,2,0.39,4774220,1843,33.82,2590,2600,2590,3365,1815,2590,2590.46,2.59,0,-186,2740,2665,2625,2550,2510,2702,2587,33,775,500,1810,5,1,6678400,174,-123.81,1.14,12,0.03,-21.00,2287.00,3325,20240415,-21.80,2150,20241025,20.93,3070,-15.31,20250121,2440,6.56,20250304,3325,-21.80,20240415,2150,20.93,20241025,0.00,N,096870,500,33 억,,173269,N,N,0,N,00,N 20250318,160739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,10,2,0.39,14410280,5450,234.11,2585,2700,2585,3350,1810,2580,2644.09,2.60,0,-336,2676,2627,2596,2547,2516,2652,2572,33,770,500,1800,5,1,6678400,173,-123.33,1.13,12,0.08,-21.00,2287.00,3325,20240415,-22.11,2150,20241025,20.47,3070,-15.64,20250121,2440,6.15,20250304,3325,-22.11,20240415,2150,20.47,20241025,0.00,N,096870,500,33 억,,173466,N,N,0,N,00,N 20250318,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,110,2,4.26,9330065,3494,150.09,2585,2700,2585,3350,1810,2580,2670.31,2.60,0,-162,2676,2627,2596,2547,2516,2652,2572,33,770,500,1800,5,1,6678400,180,-128.10,1.18,12,0.05,-21.00,2287.00,3325,20240415,-19.10,2150,20241025,25.12,3070,-12.38,20250121,2440,10.25,20250304,3325,-19.10,20240415,2150,25.12,20241025,0.00,N,096870,500,33 억,,173466,N,N,0,N,00,N 20250318,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,30,2,1.16,1271370,490,21.05,2585,2610,2585,3350,1810,2580,2594.63,2.60,0,-135,2676,2627,2596,2547,2516,2652,2572,33,770,500,1800,5,1,6678400,174,-124.29,1.14,12,0.01,-21.00,2287.00,3325,20240415,-21.50,2150,20241025,21.40,3070,-14.98,20250121,2440,6.97,20250304,3325,-21.50,20240415,2150,21.40,20241025,0.00,N,096870,500,33 억,,173466,N,N,0,N,00,N diff --git a/097230/price/prices-20250301.csv b/097230/price/prices-20250301.csv index f4177cbc0996..00ee24f35786 100644 --- a/097230/price/prices-20250301.csv +++ b/097230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160742,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7510,-430,5,-5.42,21085315760,2777216,140.20,8090,8100,7450,10320,5560,7940,7592.35,4.37,0,-486253,8180,8060,7950,7830,7720,8120,7890,4164,2380,5000,4760,10,1,83274281,6254,-5.49,1.83,12,3.34,-1369.00,4110.00,9900,20250306,-24.14,2180,20241031,244.50,9900,-24.14,20250306,5540,35.56,20250106,9900,-24.14,20250306,2180,244.50,20241031,0.00,N,097230,5000,4163 억,,3640216,N,N,179,N,00,N +20250319,150743,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7480,-460,5,-5.79,20293542130,2671677,134.87,8090,8100,7450,10320,5560,7940,7595.76,4.37,0,-459714,8180,8060,7950,7830,7720,8120,7890,4164,2380,5000,4760,10,1,83274281,6229,-5.46,1.82,12,3.21,-1369.00,4110.00,9900,20250306,-24.44,2180,20241031,243.12,9900,-24.44,20250306,5540,35.02,20250106,9900,-24.44,20250306,2180,243.12,20241031,0.00,N,097230,5000,4163 억,,3640216,N,N,928,N,00,N +20250319,140745,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7480,-460,5,-5.79,18744964625,2464508,124.41,8090,8100,7450,10320,5560,7940,7605.92,4.37,0,-402798,8180,8060,7950,7830,7720,8120,7890,4164,2380,5000,4760,10,1,83274281,6229,-5.46,1.82,12,2.96,-1369.00,4110.00,9900,20250306,-24.44,2180,20241031,243.12,9900,-24.44,20250306,5540,35.02,20250106,9900,-24.44,20250306,2180,243.12,20241031,0.00,N,097230,5000,4163 억,,3640216,N,N,928,N,00,N +20250319,130743,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7520,-420,5,-5.29,17097286795,2244746,113.32,8090,8100,7450,10320,5560,7940,7616.53,4.37,0,-327329,8180,8060,7950,7830,7720,8120,7890,4164,2380,5000,4760,10,1,83274281,6262,-5.49,1.83,12,2.70,-1369.00,4110.00,9900,20250306,-24.04,2180,20241031,244.95,9900,-24.04,20250306,5540,35.74,20250106,9900,-24.04,20250306,2180,244.95,20241031,0.00,N,097230,5000,4163 억,,3640216,N,N,928,N,00,N +20250319,120743,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7560,-380,5,-4.79,15947461260,2092041,105.61,8090,8100,7450,10320,5560,7940,7622.87,4.37,0,-321843,8180,8060,7950,7830,7720,8120,7890,4164,2380,5000,4760,10,1,83274281,6296,-5.52,1.84,12,2.51,-1369.00,4110.00,9900,20250306,-23.64,2180,20241031,246.79,9900,-23.64,20250306,5540,36.46,20250106,9900,-23.64,20250306,2180,246.79,20241031,0.00,N,097230,5000,4163 억,,3640216,N,N,928,N,00,N +20250319,110743,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7500,-440,5,-5.54,14910218425,1954550,98.67,8090,8100,7450,10320,5560,7940,7628.41,4.37,0,-309853,8180,8060,7950,7830,7720,8120,7890,4164,2380,5000,4760,10,1,83274281,6246,-5.48,1.82,12,2.35,-1369.00,4110.00,9900,20250306,-24.24,2180,20241031,244.04,9900,-24.24,20250306,5540,35.38,20250106,9900,-24.24,20250306,2180,244.04,20241031,0.00,N,097230,5000,4163 억,,3640216,N,N,928,N,00,N +20250319,100744,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7590,-350,5,-4.41,9884939015,1286335,64.94,8090,8100,7550,10320,5560,7940,7684.51,4.37,0,-327721,8180,8060,7950,7830,7720,8120,7890,4164,2380,5000,4760,10,1,83274281,6321,-5.54,1.85,12,1.54,-1369.00,4110.00,9900,20250306,-23.33,2180,20241031,248.17,9900,-23.33,20250306,5540,37.00,20250106,9900,-23.33,20250306,2180,248.17,20241031,0.00,N,097230,5000,4163 억,,3640216,N,N,928,N,00,N +20250319,090746,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7690,-250,5,-3.15,3061438480,394896,19.93,8090,8100,7550,10320,5560,7940,7752.35,4.37,0,-87029,8180,8060,7950,7830,7720,8120,7890,4164,2380,5000,4760,10,1,83274281,6404,-5.62,1.87,12,0.47,-1369.00,4110.00,9900,20250306,-22.32,2180,20241031,252.75,9900,-22.32,20250306,5540,38.81,20250106,9900,-22.32,20250306,2180,252.75,20241031,0.00,N,097230,5000,4163 억,,3640216,N,N,928,N,00,N 20250318,160740,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7940,80,2,1.02,15566049025,1959360,105.57,7860,8070,7840,10210,5510,7860,7944.46,4.79,0,-439728,8220,8040,7910,7730,7600,7975,7665,4164,2350,5000,4710,10,1,83274281,6612,-5.80,1.93,12,2.35,-1369.00,4110.00,9900,20250306,-19.80,2180,20241031,264.22,9900,-19.80,20250306,5540,43.32,20250106,9900,-19.80,20250306,2180,264.22,20241031,0.00,N,097230,5000,4163 억,,3988160,N,N,928,N,00,N 20250318,150743,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7980,120,2,1.53,14520555425,1827830,98.49,7860,8070,7840,10210,5510,7860,7944.15,4.79,0,-399270,8220,8040,7910,7730,7600,7975,7665,4164,2350,5000,4710,10,1,83274281,6645,-5.83,1.94,12,2.19,-1369.00,4110.00,9900,20250306,-19.39,2180,20241031,266.06,9900,-19.39,20250306,5540,44.04,20250106,9900,-19.39,20250306,2180,266.06,20241031,0.00,N,097230,5000,4163 억,,3988160,N,N,85,N,00,N 20250318,140741,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7950,90,2,1.15,13115834795,1650905,88.95,7860,8070,7840,10210,5510,7860,7944.64,4.79,0,-324228,8220,8040,7910,7730,7600,7975,7665,4164,2350,5000,4710,10,1,83274281,6620,-5.81,1.93,12,1.98,-1369.00,4110.00,9900,20250306,-19.70,2180,20241031,264.68,9900,-19.70,20250306,5540,43.50,20250106,9900,-19.70,20250306,2180,264.68,20241031,0.00,N,097230,5000,4163 억,,3988160,N,N,85,N,00,N diff --git a/097520/price/prices-20250301.csv b/097520/price/prices-20250301.csv index 195a471bb556..1f8bc98ffdaa 100644 --- a/097520/price/prices-20250301.csv +++ b/097520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160742,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24600,-300,5,-1.20,1502859925,61289,104.70,24900,24950,24250,32350,17450,24900,24519.34,8.45,0,2657,25500,25200,24950,24650,24400,25075,24525,91,7450,500,18420,50,1,17977732,4423,15.84,1.33,12,0.34,1553.00,18503.00,28300,20240507,-13.07,16720,20241028,47.13,25500,-3.53,20250317,18990,29.54,20250102,28300,-13.07,20240507,16720,47.13,20241028,1.15,N,097520,500,91 억,,1519275,N,N,10,N,00,N +20250319,150744,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,-400,5,-1.61,1427829825,58235,99.49,24900,24950,24250,32350,17450,24900,24516.80,8.45,0,1625,25500,25200,24950,24650,24400,25075,24525,91,7450,500,18420,50,1,17977732,4405,15.78,1.32,12,0.32,1553.00,18503.00,28300,20240507,-13.43,16720,20241028,46.53,25500,-3.92,20250317,18990,29.02,20250102,28300,-13.43,20240507,16720,46.53,20241028,1.15,N,097520,500,91 억,,1519275,N,N,6,N,00,N +20250319,140746,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24400,-500,5,-2.01,1151950950,46968,80.24,24900,24950,24250,32350,17450,24900,24524.33,8.45,0,1655,25500,25200,24950,24650,24400,25075,24525,91,7450,500,18420,50,1,17977732,4387,15.71,1.32,12,0.26,1553.00,18503.00,28300,20240507,-13.78,16720,20241028,45.93,25500,-4.31,20250317,18990,28.49,20250102,28300,-13.78,20240507,16720,45.93,20241028,1.15,N,097520,500,91 억,,1519275,N,N,6,N,00,N +20250319,130743,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24550,-350,5,-1.41,1049323850,42778,73.08,24900,24950,24250,32350,17450,24900,24527.39,8.45,0,1985,25500,25200,24950,24650,24400,25075,24525,91,7450,500,18420,50,1,17977732,4414,15.81,1.33,12,0.24,1553.00,18503.00,28300,20240507,-13.25,16720,20241028,46.83,25500,-3.73,20250317,18990,29.28,20250102,28300,-13.25,20240507,16720,46.83,20241028,1.15,N,097520,500,91 억,,1519275,N,N,6,N,00,N +20250319,120743,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24650,-250,5,-1.00,925279600,37717,64.43,24900,24950,24250,32350,17450,24900,24529.76,8.45,0,326,25500,25200,24950,24650,24400,25075,24525,91,7450,500,18420,50,1,17977732,4432,15.87,1.33,12,0.21,1553.00,18503.00,28300,20240507,-12.90,16720,20241028,47.43,25500,-3.33,20250317,18990,29.81,20250102,28300,-12.90,20240507,16720,47.43,20241028,1.15,N,097520,500,91 억,,1519275,N,N,6,N,00,N +20250319,110743,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24600,-300,5,-1.20,852638900,34763,59.39,24900,24950,24250,32350,17450,24900,24524.55,8.45,0,-477,25500,25200,24950,24650,24400,25075,24525,91,7450,500,18420,50,1,17977732,4423,15.84,1.33,12,0.19,1553.00,18503.00,28300,20240507,-13.07,16720,20241028,47.13,25500,-3.53,20250317,18990,29.54,20250102,28300,-13.07,20240507,16720,47.13,20241028,1.15,N,097520,500,91 억,,1519275,N,N,6,N,00,N +20250319,100744,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24650,-250,5,-1.00,595281025,24259,41.44,24900,24950,24250,32350,17450,24900,24534.88,8.45,0,-1510,25500,25200,24950,24650,24400,25075,24525,91,7450,500,18420,50,1,17977732,4432,15.87,1.33,12,0.13,1553.00,18503.00,28300,20240507,-12.90,16720,20241028,47.43,25500,-3.33,20250317,18990,29.81,20250102,28300,-12.90,20240507,16720,47.43,20241028,1.15,N,097520,500,91 억,,1519275,N,N,6,N,00,N +20250319,090747,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24800,-100,5,-0.40,80820450,3252,5.56,24900,24950,24650,32350,17450,24900,24848.67,8.45,0,-1550,25500,25200,24950,24650,24400,25075,24525,91,7450,500,18420,50,1,17977732,4458,15.97,1.34,12,0.02,1553.00,18503.00,28300,20240507,-12.37,16720,20241028,48.33,25500,-2.75,20250317,18990,30.60,20250102,28300,-12.37,20240507,16720,48.33,20241028,1.15,N,097520,500,91 억,,1519275,N,N,6,N,00,N 20250318,160740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24900,-150,5,-0.60,1362533950,54661,30.20,25250,25250,24700,32550,17550,25050,24926.99,8.46,0,-4879,26016,25532,25016,24532,24016,25775,24775,91,7500,500,18530,50,1,17977732,4476,16.03,1.35,12,0.30,1553.00,18503.00,28300,20240507,-12.01,16720,20241028,48.92,25500,-2.35,20250317,18990,31.12,20250102,28300,-12.01,20240507,16720,48.92,20241028,1.19,N,097520,500,91 억,,1520870,N,N,6,N,00,N 20250318,150744,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24850,-200,5,-0.80,1254119050,50306,27.80,25250,25250,24700,32550,17550,25050,24929.81,8.46,0,-4348,26016,25532,25016,24532,24016,25775,24775,91,7500,500,18530,50,1,17977732,4467,16.00,1.34,12,0.28,1553.00,18503.00,28300,20240507,-12.19,16720,20241028,48.62,25500,-2.55,20250317,18990,30.86,20250102,28300,-12.19,20240507,16720,48.62,20241028,1.19,N,097520,500,91 억,,1520870,N,N,8,N,00,N 20250318,140742,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25000,-50,5,-0.20,1094037750,43875,24.24,25250,25250,24700,32550,17550,25050,24935.33,8.46,0,-3024,26016,25532,25016,24532,24016,25775,24775,91,7500,500,18530,50,1,17977732,4494,16.10,1.35,12,0.24,1553.00,18503.00,28300,20240507,-11.66,16720,20241028,49.52,25500,-1.96,20250317,18990,31.65,20250102,28300,-11.66,20240507,16720,49.52,20241028,1.19,N,097520,500,91 억,,1520870,N,N,8,N,00,N diff --git a/097780/price/prices-20250301.csv b/097780/price/prices-20250301.csv index 5883c77c2a93..0bcb6a728825 100644 --- a/097780/price/prices-20250301.csv +++ b/097780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,983,16,2,1.65,78257149,79348,144.35,970,995,970,1257,677,967,986.25,0.65,0,2628,1000,983,975,958,950,979,954,708,290,1000,670,1,1,67730338,666,3.96,0.25,12,0.12,248.00,4012.00,1100,20240729,-10.64,680,20241209,44.56,1071,-8.22,20250124,860,14.30,20250109,1100,-10.64,20240729,680,44.56,20241209,0.00,N,097780,1000,707 억,,438003,N,N,0,N,00,N +20250319,150744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,982,15,2,1.55,63113565,63929,116.30,970,995,970,1257,677,967,987.24,0.65,0,2954,1000,983,975,958,950,979,954,708,290,1000,670,1,1,67730338,665,3.96,0.24,12,0.09,248.00,4012.00,1100,20240729,-10.73,680,20241209,44.41,1071,-8.31,20250124,860,14.19,20250109,1100,-10.73,20240729,680,44.41,20241209,0.00,N,097780,1000,707 억,,438003,N,N,0,N,00,N +20250319,140746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,987,20,2,2.07,51655457,52331,95.20,970,995,970,1257,677,967,987.09,0.65,0,1515,1000,983,975,958,950,979,954,708,290,1000,670,1,1,67730338,668,3.98,0.25,12,0.08,248.00,4012.00,1100,20240729,-10.27,680,20241209,45.15,1071,-7.84,20250124,860,14.77,20250109,1100,-10.27,20240729,680,45.15,20241209,0.00,N,097780,1000,707 억,,438003,N,N,0,N,00,N +20250319,130743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,987,20,2,2.07,50310538,50965,92.71,970,995,970,1257,677,967,987.16,0.65,0,1758,1000,983,975,958,950,979,954,708,290,1000,670,1,1,67730338,668,3.98,0.25,12,0.08,248.00,4012.00,1100,20240729,-10.27,680,20241209,45.15,1071,-7.84,20250124,860,14.77,20250109,1100,-10.27,20240729,680,45.15,20241209,0.00,N,097780,1000,707 억,,438003,N,N,0,N,00,N +20250319,120744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,989,22,2,2.28,47710652,48333,87.93,970,995,970,1257,677,967,987.12,0.65,0,1133,1000,983,975,958,950,979,954,708,290,1000,670,1,1,67730338,670,3.99,0.25,12,0.07,248.00,4012.00,1100,20240729,-10.09,680,20241209,45.44,1071,-7.66,20250124,860,15.00,20250109,1100,-10.09,20240729,680,45.44,20241209,0.00,N,097780,1000,707 억,,438003,N,N,0,N,00,N +20250319,110743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,990,23,2,2.38,46553970,47163,85.80,970,995,970,1257,677,967,987.09,0.65,0,1167,1000,983,975,958,950,979,954,708,290,1000,670,1,1,67730338,671,3.99,0.25,12,0.07,248.00,4012.00,1100,20240729,-10.00,680,20241209,45.59,1071,-7.56,20250124,860,15.12,20250109,1100,-10.00,20240729,680,45.59,20241209,0.00,N,097780,1000,707 억,,438003,N,N,0,N,00,N +20250319,100744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,990,23,2,2.38,34619249,35082,63.82,970,995,970,1257,677,967,986.81,0.65,0,1368,1000,983,975,958,950,979,954,708,290,1000,670,1,1,67730338,671,3.99,0.25,12,0.05,248.00,4012.00,1100,20240729,-10.00,680,20241209,45.59,1071,-7.56,20250124,860,15.12,20250109,1100,-10.00,20240729,680,45.59,20241209,0.00,N,097780,1000,707 억,,438003,N,N,0,N,00,N +20250319,090747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,980,13,2,1.34,19460,20,0.04,970,980,970,1257,677,967,973.00,0.65,0,-5,1000,983,975,958,950,979,954,708,290,1000,670,1,1,67730338,664,3.95,0.24,12,0.00,248.00,4012.00,1100,20240729,-10.91,680,20241209,44.12,1071,-8.50,20250124,860,13.95,20250109,1100,-10.91,20240729,680,44.12,20241209,0.00,N,097780,1000,707 억,,438003,N,N,0,N,00,N 20250318,160740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,967,-7,5,-0.72,53915997,54953,112.01,978,992,967,1266,682,974,981.13,0.65,0,-1390,1008,990,966,948,924,1000,958,708,292,1000,680,1,1,67730338,655,3.90,0.24,12,0.08,248.00,4012.00,1100,20240729,-12.09,680,20241209,42.21,1071,-9.71,20250124,860,12.44,20250109,1100,-12.09,20240729,680,42.21,20241209,0.00,N,097780,1000,707 억,,439382,N,N,0,N,00,N 20250318,150744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,974,0,3,0.00,52048479,53024,108.08,978,992,971,1266,682,974,981.60,0.65,0,-1377,1008,990,966,948,924,1000,958,708,292,1000,680,1,1,67730338,660,3.93,0.24,12,0.08,248.00,4012.00,1100,20240729,-11.45,680,20241209,43.24,1071,-9.06,20250124,860,13.26,20250109,1100,-11.45,20240729,680,43.24,20241209,0.00,N,097780,1000,707 억,,439382,N,N,0,N,00,N 20250318,140742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,983,9,2,0.92,51647888,52613,107.24,978,992,971,1266,682,974,981.66,0.65,0,-1267,1008,990,966,948,924,1000,958,708,292,1000,680,1,1,67730338,666,3.96,0.25,12,0.08,248.00,4012.00,1100,20240729,-10.64,680,20241209,44.56,1071,-8.22,20250124,860,14.30,20250109,1100,-10.64,20240729,680,44.56,20241209,0.00,N,097780,1000,707 억,,439382,N,N,0,N,00,N diff --git a/097800/price/prices-20250301.csv b/097800/price/prices-20250301.csv index f27e5b9f3691..b12f75e2a5fc 100644 --- a/097800/price/prices-20250301.csv +++ b/097800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,-16,5,-2.36,523713402,789426,180.47,665,672,659,882,476,679,663.41,0.84,0,-24680,707,693,684,670,661,688,665,582,203,500,470,1,1,116450229,772,-1.29,0.92,12,0.68,-514.00,721.00,2195,20240801,-69.79,553,20241210,19.89,923,-28.17,20250109,603,9.95,20250102,2195,-69.79,20240801,553,19.89,20241210,0.51,N,097800,500,582 억,,983112,N,N,0,N,00,N +20250319,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-14,5,-2.06,503537129,759016,173.52,665,672,659,882,476,679,663.41,0.84,0,-24326,707,693,684,670,661,688,665,582,203,500,470,1,1,116450229,774,-1.29,0.92,12,0.65,-514.00,721.00,2195,20240801,-69.70,553,20241210,20.25,923,-27.95,20250109,603,10.28,20250102,2195,-69.70,20240801,553,20.25,20241210,0.51,N,097800,500,582 억,,983112,N,N,0,N,00,N +20250319,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-14,5,-2.06,455043540,685962,156.82,665,672,659,882,476,679,663.37,0.84,0,-22047,707,693,684,670,661,688,665,582,203,500,470,1,1,116450229,774,-1.29,0.92,12,0.59,-514.00,721.00,2195,20240801,-69.70,553,20241210,20.25,923,-27.95,20250109,603,10.28,20250102,2195,-69.70,20240801,553,20.25,20241210,0.51,N,097800,500,582 억,,983112,N,N,0,N,00,N +20250319,130744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,-16,5,-2.36,427138629,643952,147.22,665,672,659,882,476,679,663.31,0.84,0,-11935,707,693,684,670,661,688,665,582,203,500,470,1,1,116450229,772,-1.29,0.92,12,0.55,-514.00,721.00,2195,20240801,-69.79,553,20241210,19.89,923,-28.17,20250109,603,9.95,20250102,2195,-69.79,20240801,553,19.89,20241210,0.51,N,097800,500,582 억,,983112,N,N,0,N,00,N +20250319,120744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,660,-19,5,-2.80,396336304,597381,136.57,665,672,659,882,476,679,663.46,0.84,0,-3024,707,693,684,670,661,688,665,582,203,500,470,1,1,116450229,769,-1.28,0.92,12,0.51,-514.00,721.00,2195,20240801,-69.93,553,20241210,19.35,923,-28.49,20250109,603,9.45,20250102,2195,-69.93,20240801,553,19.35,20241210,0.51,N,097800,500,582 억,,983112,N,N,0,N,00,N +20250319,110744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,660,-19,5,-2.80,308416402,464160,106.11,665,672,659,882,476,679,664.46,0.84,0,-13938,707,693,684,670,661,688,665,582,203,500,470,1,1,116450229,769,-1.28,0.92,12,0.40,-514.00,721.00,2195,20240801,-69.93,553,20241210,19.35,923,-28.49,20250109,603,9.45,20250102,2195,-69.93,20240801,553,19.35,20241210,0.51,N,097800,500,582 억,,983112,N,N,0,N,00,N +20250319,100745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,-13,5,-1.91,178239286,267782,61.22,665,672,659,882,476,679,665.61,0.84,0,37637,707,693,684,670,661,688,665,582,203,500,470,1,1,116450229,776,-1.30,0.92,12,0.23,-514.00,721.00,2195,20240801,-69.66,553,20241210,20.43,923,-27.84,20250109,603,10.45,20250102,2195,-69.66,20240801,553,20.43,20241210,0.51,N,097800,500,582 억,,983112,N,N,0,N,00,N +20250319,090747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,-9,5,-1.33,35754651,53702,12.28,665,672,659,882,476,679,665.80,0.84,0,14231,707,693,684,670,661,688,665,582,203,500,470,1,1,116450229,780,-1.30,0.93,12,0.05,-514.00,721.00,2195,20240801,-69.48,553,20241210,21.16,923,-27.41,20250109,603,11.11,20250102,2195,-69.48,20240801,553,21.16,20241210,0.51,N,097800,500,582 억,,983112,N,N,0,N,00,N 20250318,160740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,679,-12,5,-1.74,291844818,428754,83.59,691,698,675,898,484,691,680.68,0.70,0,-118805,712,701,688,677,664,707,683,582,207,500,480,1,1,116450229,791,-1.32,0.94,12,0.37,-514.00,721.00,2195,20240801,-69.07,553,20241210,22.78,923,-26.44,20250109,603,12.60,20250102,2195,-69.07,20240801,553,22.78,20241210,0.49,N,097800,500,582 억,,817000,N,N,0,N,00,N 20250318,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,679,-12,5,-1.74,282307346,414703,80.85,691,698,675,898,484,691,680.75,0.70,0,-115215,712,701,688,677,664,707,683,582,207,500,480,1,1,116450229,791,-1.32,0.94,12,0.36,-514.00,721.00,2195,20240801,-69.07,553,20241210,22.78,923,-26.44,20250109,603,12.60,20250102,2195,-69.07,20240801,553,22.78,20241210,0.49,N,097800,500,582 억,,817000,N,N,0,N,00,N 20250318,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,-9,5,-1.30,260126175,382003,74.47,691,698,675,898,484,691,680.95,0.70,0,-102674,712,701,688,677,664,707,683,582,207,500,480,1,1,116450229,794,-1.33,0.95,12,0.33,-514.00,721.00,2195,20240801,-68.93,553,20241210,23.33,923,-26.11,20250109,603,13.10,20250102,2195,-68.93,20240801,553,23.33,20241210,0.49,N,097800,500,582 억,,817000,N,N,0,N,00,N diff --git a/097870/price/prices-20250301.csv b/097870/price/prices-20250301.csv index b50e9fd7fdfd..eb5bde8b2458 100644 --- a/097870/price/prices-20250301.csv +++ b/097870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,130,2,2.07,229334735,36253,191.93,6290,6460,6240,8150,4390,6270,6324.39,2.39,0,-2427,6350,6310,6280,6240,6210,6330,6260,42,1880,500,3880,10,1,8490000,543,12.10,0.68,06,0.43,529.00,9431.00,10470,20241218,-38.87,5170,20241209,23.79,8080,-20.79,20250115,6100,4.92,20250311,10470,-38.87,20241218,5170,23.79,20241209,4.97,N,097870,500,42 억,,202709,N,N,0,N,00,N +20250319,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,100,2,1.59,179399640,28466,150.70,6290,6390,6240,8150,4390,6270,6302.24,2.39,0,-1507,6350,6310,6280,6240,6210,6330,6260,42,1880,500,3880,10,1,8490000,541,12.04,0.68,06,0.34,529.00,9431.00,10470,20241218,-39.16,5170,20241209,23.21,8080,-21.16,20250115,6100,4.43,20250311,10470,-39.16,20241218,5170,23.21,20241209,4.97,N,097870,500,42 억,,202709,N,N,0,N,00,N +20250319,140746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6315,45,2,0.72,130790535,20811,110.18,6290,6380,6240,8150,4390,6270,6284.68,2.39,0,-2670,6350,6310,6280,6240,6210,6330,6260,42,1880,500,3880,10,1,8490000,536,11.94,0.67,06,0.25,529.00,9431.00,10470,20241218,-39.68,5170,20241209,22.15,8080,-21.84,20250115,6100,3.52,20250311,10470,-39.68,20241218,5170,22.15,20241209,4.97,N,097870,500,42 억,,202709,N,N,0,N,00,N +20250319,130744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,0,3,0.00,105563240,16812,89.00,6290,6380,6240,8150,4390,6270,6279.04,2.39,0,-2021,6350,6310,6280,6240,6210,6330,6260,42,1880,500,3880,10,1,8490000,532,11.85,0.66,06,0.20,529.00,9431.00,10470,20241218,-40.11,5170,20241209,21.28,8080,-22.40,20250115,6100,2.79,20250311,10470,-40.11,20241218,5170,21.28,20241209,4.97,N,097870,500,42 억,,202709,N,N,0,N,00,N +20250319,120744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-10,5,-0.16,59902440,9529,50.45,6290,6380,6260,8150,4390,6270,6286.33,2.39,0,-1721,6350,6310,6280,6240,6210,6330,6260,42,1880,500,3880,10,1,8490000,531,11.83,0.66,06,0.11,529.00,9431.00,10470,20241218,-40.21,5170,20241209,21.08,8080,-22.52,20250115,6100,2.62,20250311,10470,-40.21,20241218,5170,21.08,20241209,4.97,N,097870,500,42 억,,202709,N,N,0,N,00,N +20250319,110744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,0,3,0.00,47390460,7532,39.88,6290,6380,6260,8150,4390,6270,6291.88,2.39,0,-1535,6350,6310,6280,6240,6210,6330,6260,42,1880,500,3880,10,1,8490000,532,11.85,0.66,06,0.09,529.00,9431.00,10470,20241218,-40.11,5170,20241209,21.28,8080,-22.40,20250115,6100,2.79,20250311,10470,-40.11,20241218,5170,21.28,20241209,4.97,N,097870,500,42 억,,202709,N,N,0,N,00,N +20250319,100745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,50,2,0.80,26178760,4149,21.97,6290,6380,6260,8150,4390,6270,6309.66,2.39,0,-1118,6350,6310,6280,6240,6210,6330,6260,42,1880,500,3880,10,1,8490000,537,11.95,0.67,06,0.05,529.00,9431.00,10470,20241218,-39.64,5170,20241209,22.24,8080,-21.78,20250115,6100,3.61,20250311,10470,-39.64,20241218,5170,22.24,20241209,4.97,N,097870,500,42 억,,202709,N,N,0,N,00,N +20250319,090748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,20,2,0.32,924630,147,0.78,6290,6290,6290,8150,4390,6270,6290.00,2.39,0,45,6350,6310,6280,6240,6210,6330,6260,42,1880,500,3880,10,1,8490000,534,11.89,0.67,06,0.00,529.00,9431.00,10470,20241218,-39.92,5170,20241209,21.66,8080,-22.15,20250115,6100,3.11,20250311,10470,-39.92,20241218,5170,21.66,20241209,4.97,N,097870,500,42 억,,202709,N,N,0,N,00,N 20250318,160741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,-50,5,-0.79,117123895,18654,109.78,6260,6320,6250,8210,4430,6320,6278.75,2.38,0,919,6380,6350,6300,6270,6220,6365,6285,42,1890,500,3910,10,1,8490000,532,11.85,0.66,06,0.22,529.00,9431.00,10470,20241218,-40.11,5170,20241209,21.28,8080,-22.40,20250115,6100,2.79,20250311,10470,-40.11,20241218,5170,21.28,20241209,5.00,N,097870,500,42 억,,201728,N,N,0,N,00,N 20250318,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-40,5,-0.63,108300345,17248,101.51,6260,6320,6250,8210,4430,6320,6279.01,2.38,0,802,6380,6350,6300,6270,6220,6365,6285,42,1890,500,3910,10,1,8490000,533,11.87,0.67,06,0.20,529.00,9431.00,10470,20241218,-40.02,5170,20241209,21.47,8080,-22.28,20250115,6100,2.95,20250311,10470,-40.02,20241218,5170,21.47,20241209,5.00,N,097870,500,42 억,,201728,N,N,0,N,00,N 20250318,140743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,-20,5,-0.32,85019625,13539,79.68,6260,6320,6250,8210,4430,6320,6279.61,2.38,0,2455,6380,6350,6300,6270,6220,6365,6285,42,1890,500,3910,10,1,8490000,535,11.91,0.67,06,0.16,529.00,9431.00,10470,20241218,-39.83,5170,20241209,21.86,8080,-22.03,20250115,6100,3.28,20250311,10470,-39.83,20241218,5170,21.86,20241209,5.00,N,097870,500,42 억,,201728,N,N,0,N,00,N diff --git a/097950/price/prices-20250301.csv b/097950/price/prices-20250301.csv index bc401be6d3bd..aac4d69b87ec 100644 --- a/097950/price/prices-20250301.csv +++ b/097950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160744,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,265000,11500,2,4.54,31158662750,118202,243.28,254000,266000,253500,329500,177500,253500,263604.97,22.39,0,5606,260166,256832,254666,251332,249166,258500,253000,753,76000,5000,192660,500,1,15054186,39894,11.25,0.60,12,0.79,23559.00,442682.00,407500,20240626,-34.97,232500,20250123,13.98,266500,-0.56,20250307,232500,13.98,20250123,407500,-34.97,20240626,232500,13.98,20250123,0.41,N,097950,5000,752 억,,3370623,N,N,48,N,00,N +20250319,150745,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,265000,11500,2,4.54,29220430000,110889,228.23,254000,266000,253500,329500,177500,253500,263510.63,22.39,0,8030,260166,256832,254666,251332,249166,258500,253000,753,76000,5000,192660,500,1,15054186,39894,11.25,0.60,12,0.74,23559.00,442682.00,407500,20240626,-34.97,232500,20250123,13.98,266500,-0.56,20250307,232500,13.98,20250123,407500,-34.97,20240626,232500,13.98,20250123,0.41,N,097950,5000,752 억,,3370623,N,N,37,N,00,N +20250319,140747,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,264500,11000,2,4.34,25055630750,95153,195.84,254000,266000,253500,329500,177500,253500,263319.40,22.39,0,10861,260166,256832,254666,251332,249166,258500,253000,753,76000,5000,192660,500,1,15054186,39818,11.23,0.60,12,0.63,23559.00,442682.00,407500,20240626,-35.09,232500,20250123,13.76,266500,-0.75,20250307,232500,13.76,20250123,407500,-35.09,20240626,232500,13.76,20250123,0.41,N,097950,5000,752 억,,3370623,N,N,37,N,00,N +20250319,130744,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,264500,11000,2,4.34,22688723750,86185,177.39,254000,266000,253500,329500,177500,253500,263256.06,22.39,0,13974,260166,256832,254666,251332,249166,258500,253000,753,76000,5000,192660,500,1,15054186,39818,11.23,0.60,12,0.57,23559.00,442682.00,407500,20240626,-35.09,232500,20250123,13.76,266500,-0.75,20250307,232500,13.76,20250123,407500,-35.09,20240626,232500,13.76,20250123,0.41,N,097950,5000,752 억,,3370623,N,N,37,N,00,N +20250319,120745,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,265000,11500,2,4.54,20340513750,77309,159.12,254000,266000,253500,329500,177500,253500,263106.67,22.39,0,15895,260166,256832,254666,251332,249166,258500,253000,753,76000,5000,192660,500,1,15054186,39894,11.25,0.60,12,0.51,23559.00,442682.00,407500,20240626,-34.97,232500,20250123,13.98,266500,-0.56,20250307,232500,13.98,20250123,407500,-34.97,20240626,232500,13.98,20250123,0.41,N,097950,5000,752 억,,3370623,N,N,37,N,00,N +20250319,110744,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,264500,11000,2,4.34,16366710750,62314,128.26,254000,266000,253500,329500,177500,253500,262649.02,22.39,0,15590,260166,256832,254666,251332,249166,258500,253000,753,76000,5000,192660,500,1,15054186,39818,11.23,0.60,12,0.41,23559.00,442682.00,407500,20240626,-35.09,232500,20250123,13.76,266500,-0.75,20250307,232500,13.76,20250123,407500,-35.09,20240626,232500,13.76,20250123,0.41,N,097950,5000,752 억,,3370623,N,N,37,N,00,N +20250319,100745,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,263500,10000,2,3.94,11690086250,44623,91.84,254000,266000,253500,329500,177500,253500,261974.46,22.39,0,15910,260166,256832,254666,251332,249166,258500,253000,753,76000,5000,192660,500,1,15054186,39668,11.18,0.60,12,0.30,23559.00,442682.00,407500,20240626,-35.34,232500,20250123,13.33,266500,-1.13,20250307,232500,13.33,20250123,407500,-35.34,20240626,232500,13.33,20250123,0.41,N,097950,5000,752 억,,3370623,N,N,37,N,00,N +20250319,090748,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,258000,4500,2,1.78,1180414000,4601,9.47,254000,258500,253500,329500,177500,253500,256555.97,22.39,0,1756,260166,256832,254666,251332,249166,258500,253000,753,76000,5000,192660,500,1,15054186,38840,10.95,0.58,12,0.03,23559.00,442682.00,407500,20240626,-36.69,232500,20250123,10.97,266500,-3.19,20250307,232500,10.97,20250123,407500,-36.69,20240626,232500,10.97,20250123,0.41,N,097950,5000,752 억,,3370623,N,N,37,N,00,N 20250318,160741,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,253500,1000,2,0.40,12314317250,48248,110.15,253000,258000,252500,328000,177000,252500,255230.02,22.33,0,-275,254833,253666,251833,250666,248833,254000,251000,753,75500,5000,191900,500,1,15054186,38162,10.76,0.57,12,0.32,23559.00,442682.00,407500,20240626,-37.79,232500,20250123,9.03,266500,-4.88,20250307,232500,9.03,20250123,407500,-37.79,20240626,232500,9.03,20250123,0.39,N,097950,5000,752 억,,3362266,N,N,37,N,00,N 20250318,150745,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,254000,1500,2,0.59,11239907250,44016,100.48,253000,258000,252500,328000,177000,252500,255359.58,22.33,0,220,254833,253666,251833,250666,248833,254000,251000,753,75500,5000,191900,500,1,15054186,38238,10.78,0.57,12,0.29,23559.00,442682.00,407500,20240626,-37.67,232500,20250123,9.25,266500,-4.69,20250307,232500,9.25,20250123,407500,-37.67,20240626,232500,9.25,20250123,0.39,N,097950,5000,752 억,,3362266,N,N,67,N,00,N 20250318,140743,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,254500,2000,2,0.79,9870419250,38627,88.18,253000,258000,252500,328000,177000,252500,255531.60,22.33,0,1209,254833,253666,251833,250666,248833,254000,251000,753,75500,5000,191900,500,1,15054186,38313,10.80,0.57,12,0.26,23559.00,442682.00,407500,20240626,-37.55,232500,20250123,9.46,266500,-4.50,20250307,232500,9.46,20250123,407500,-37.55,20240626,232500,9.46,20250123,0.39,N,097950,5000,752 억,,3362266,N,N,67,N,00,N diff --git a/098120/price/prices-20250301.csv b/098120/price/prices-20250301.csv index 36ac0d698d83..a58954d710df 100644 --- a/098120/price/prices-20250301.csv +++ b/098120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,110,2,1.13,2426145770,245711,75.71,9700,10160,9540,12610,6790,9700,9874.15,10.73,0,-7487,10273,9986,9693,9406,9113,9840,9260,42,2910,500,6790,10,1,8312766,815,11.02,1.48,12,2.96,890.00,6629.00,11700,20240308,-16.15,4245,20241209,131.10,10240,-4.20,20250314,5050,94.26,20250102,11130,-11.86,20240429,4245,131.10,20241209,5.25,N,098120,500,41 억,,891959,N,N,0,N,00,N +20250319,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9770,70,2,0.72,2325564050,235438,72.55,9700,10160,9540,12610,6790,9700,9877.67,10.73,0,-5490,10273,9986,9693,9406,9113,9840,9260,42,2910,500,6790,10,1,8312766,812,10.98,1.47,12,2.83,890.00,6629.00,11700,20240308,-16.50,4245,20241209,130.15,10240,-4.59,20250314,5050,93.47,20250102,11130,-12.22,20240429,4245,130.15,20241209,5.25,N,098120,500,41 억,,891959,N,N,0,N,00,N +20250319,140747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9720,20,2,0.21,2153605210,217763,67.10,9700,10160,9540,12610,6790,9700,9889.75,10.73,0,-10346,10273,9986,9693,9406,9113,9840,9260,42,2910,500,6790,10,1,8312766,808,10.92,1.47,12,2.62,890.00,6629.00,11700,20240308,-16.92,4245,20241209,128.98,10240,-5.08,20250314,5050,92.48,20250102,11130,-12.67,20240429,4245,128.98,20241209,5.25,N,098120,500,41 억,,891959,N,N,0,N,00,N +20250319,130745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,100,2,1.03,1919329755,193627,59.66,9700,10160,9540,12610,6790,9700,9912.61,10.73,0,-4825,10273,9986,9693,9406,9113,9840,9260,42,2910,500,6790,10,1,8312766,815,11.01,1.48,12,2.33,890.00,6629.00,11700,20240308,-16.24,4245,20241209,130.86,10240,-4.30,20250314,5050,94.06,20250102,11130,-11.95,20240429,4245,130.86,20241209,5.25,N,098120,500,41 억,,891959,N,N,0,N,00,N +20250319,120745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9750,50,2,0.52,1775057160,178813,55.10,9700,10160,9540,12610,6790,9700,9927.00,10.73,0,-1981,10273,9986,9693,9406,9113,9840,9260,42,2910,500,6790,10,1,8312766,810,10.96,1.47,12,2.15,890.00,6629.00,11700,20240308,-16.67,4245,20241209,129.68,10240,-4.79,20250314,5050,93.07,20250102,11130,-12.40,20240429,4245,129.68,20241209,5.25,N,098120,500,41 억,,891959,N,N,0,N,00,N +20250319,110744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9790,90,2,0.93,1625294435,163451,50.37,9700,10160,9540,12610,6790,9700,9943.75,10.73,0,-1583,10273,9986,9693,9406,9113,9840,9260,42,2910,500,6790,10,1,8312766,814,11.00,1.48,12,1.97,890.00,6629.00,11700,20240308,-16.32,4245,20241209,130.62,10240,-4.39,20250314,5050,93.86,20250102,11130,-12.04,20240429,4245,130.62,20241209,5.25,N,098120,500,41 억,,891959,N,N,0,N,00,N +20250319,100746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9940,240,2,2.47,1280426310,128426,39.57,9700,10160,9540,12610,6790,9700,9970.33,10.73,0,7564,10273,9986,9693,9406,9113,9840,9260,42,2910,500,6790,10,1,8312766,826,11.17,1.50,12,1.54,890.00,6629.00,11700,20240308,-15.04,4245,20241209,134.16,10240,-2.93,20250314,5050,96.83,20250102,11130,-10.69,20240429,4245,134.16,20241209,5.25,N,098120,500,41 억,,891959,N,N,0,N,00,N +20250319,090748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9950,250,2,2.58,170698155,17374,5.35,9700,9950,9540,12610,6790,9700,9825.56,10.73,0,-4661,10273,9986,9693,9406,9113,9840,9260,42,2910,500,6790,10,1,8312766,827,11.18,1.50,12,0.21,890.00,6629.00,11700,20240308,-14.96,4245,20241209,134.39,10240,-2.83,20250314,5050,97.03,20250102,11130,-10.60,20240429,4245,134.39,20241209,5.25,N,098120,500,41 억,,891959,N,N,0,N,00,N 20250318,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-310,5,-3.10,3072063400,319755,128.59,9980,9980,9400,13010,7010,10010,9607.38,11.11,0,-31688,10390,10200,10020,9830,9650,10195,9825,42,3000,500,7000,10,1,8312766,806,10.90,1.46,12,3.85,890.00,6629.00,11700,20240308,-17.09,4245,20241209,128.50,10240,-5.27,20250314,5050,92.08,20250102,11130,-12.85,20240429,4245,128.50,20241209,5.03,N,098120,500,41 억,,923478,N,N,0,N,00,N 20250318,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,-300,5,-3.00,2971518080,309404,124.43,9980,9980,9400,13010,7010,10010,9603.84,11.11,0,-29631,10390,10200,10020,9830,9650,10195,9825,42,3000,500,7000,10,1,8312766,807,10.91,1.46,12,3.72,890.00,6629.00,11700,20240308,-17.01,4245,20241209,128.74,10240,-5.18,20250314,5050,92.28,20250102,11130,-12.76,20240429,4245,128.74,20241209,5.03,N,098120,500,41 억,,923478,N,N,0,N,00,N 20250318,140743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9620,-390,5,-3.90,2699969450,281293,113.12,9980,9980,9400,13010,7010,10010,9598.24,11.11,0,-26038,10390,10200,10020,9830,9650,10195,9825,42,3000,500,7000,10,1,8312766,800,10.81,1.45,12,3.38,890.00,6629.00,11700,20240308,-17.78,4245,20241209,126.62,10240,-6.05,20250314,5050,90.50,20250102,11130,-13.57,20240429,4245,126.62,20241209,5.03,N,098120,500,41 억,,923478,N,N,0,N,00,N diff --git a/098460/price/prices-20250301.csv b/098460/price/prices-20250301.csv index faf03597fde7..292a3827a536 100644 --- a/098460/price/prices-20250301.csv +++ b/098460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160744,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16010,-170,5,-1.05,25715374305,1589490,76.83,16120,16420,15870,21000,11330,16180,16178.62,20.51,0,276551,17173,16676,16373,15876,15573,16525,15725,69,4820,100,11640,10,1,68654755,10992,50.19,3.17,12,2.32,319.00,5047.00,22250,20250218,-28.04,7610,20241209,110.38,22250,-28.04,20250218,8150,96.44,20250102,22250,-28.04,20250218,7610,110.38,20241209,3.11,N,098460,100,68 억,,14079087,N,N,911,N,00,N +20250319,150745,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16000,-180,5,-1.11,24283076230,1500041,72.51,16120,16420,15870,21000,11330,16180,16188.28,20.51,0,235722,17173,16676,16373,15876,15573,16525,15725,69,4820,100,11640,10,1,68654755,10985,50.16,3.17,12,2.18,319.00,5047.00,22250,20250218,-28.09,7610,20241209,110.25,22250,-28.09,20250218,8150,96.32,20250102,22250,-28.09,20250218,7610,110.25,20241209,3.11,N,098460,100,68 억,,14079087,N,N,3394,N,00,N +20250319,140747,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16100,-80,5,-0.49,18382682135,1131189,54.68,16120,16420,16070,21000,11330,16180,16250.79,20.51,0,202760,17173,16676,16373,15876,15573,16525,15725,69,4820,100,11640,10,1,68654755,11053,50.47,3.19,12,1.65,319.00,5047.00,22250,20250218,-27.64,7610,20241209,111.56,22250,-27.64,20250218,8150,97.55,20250102,22250,-27.64,20250218,7610,111.56,20241209,3.11,N,098460,100,68 억,,14079087,N,N,3394,N,00,N +20250319,130745,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16340,160,2,0.99,15183139415,933907,45.14,16120,16420,16070,21000,11330,16180,16257.70,20.51,0,170783,17173,16676,16373,15876,15573,16525,15725,69,4820,100,11640,10,1,68654755,11218,51.22,3.24,12,1.36,319.00,5047.00,22250,20250218,-26.56,7610,20241209,114.72,22250,-26.56,20250218,8150,100.49,20250102,22250,-26.56,20250218,7610,114.72,20241209,3.11,N,098460,100,68 억,,14079087,N,N,3394,N,00,N +20250319,120745,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16250,70,2,0.43,13307080255,818639,39.57,16120,16420,16070,21000,11330,16180,16255.17,20.51,0,128317,17173,16676,16373,15876,15573,16525,15725,69,4820,100,11640,10,1,68654755,11156,50.94,3.22,12,1.19,319.00,5047.00,22250,20250218,-26.97,7610,20241209,113.53,22250,-26.97,20250218,8150,99.39,20250102,22250,-26.97,20250218,7610,113.53,20241209,3.11,N,098460,100,68 억,,14079087,N,N,3394,N,00,N +20250319,110745,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16230,50,2,0.31,11263959025,692856,33.49,16120,16420,16070,21000,11330,16180,16257.34,20.51,0,71549,17173,16676,16373,15876,15573,16525,15725,69,4820,100,11640,10,1,68654755,11143,50.88,3.22,12,1.01,319.00,5047.00,22250,20250218,-27.06,7610,20241209,113.27,22250,-27.06,20250218,8150,99.14,20250102,22250,-27.06,20250218,7610,113.27,20241209,3.11,N,098460,100,68 억,,14079087,N,N,3394,N,00,N +20250319,100746,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16230,50,2,0.31,8769398760,539219,26.06,16120,16420,16070,21000,11330,16180,16263.22,20.51,0,46068,17173,16676,16373,15876,15573,16525,15725,69,4820,100,11640,10,1,68654755,11143,50.88,3.22,12,0.79,319.00,5047.00,22250,20250218,-27.06,7610,20241209,113.27,22250,-27.06,20250218,8150,99.14,20250102,22250,-27.06,20250218,7610,113.27,20241209,3.11,N,098460,100,68 억,,14079087,N,N,3394,N,00,N +20250319,090748,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16260,80,2,0.49,2643465780,162147,7.84,16120,16420,16070,21000,11330,16180,16303.25,20.51,0,37781,17173,16676,16373,15876,15573,16525,15725,69,4820,100,11640,10,1,68654755,11163,50.97,3.22,12,0.24,319.00,5047.00,22250,20250218,-26.92,7610,20241209,113.67,22250,-26.92,20250218,8150,99.51,20250102,22250,-26.92,20250218,7610,113.67,20241209,3.11,N,098460,100,68 억,,14079087,N,N,3394,N,00,N 20250318,160742,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16180,-390,5,-2.35,33509489250,2044093,87.23,16650,16870,16070,21500,11600,16570,16393.68,20.40,0,79814,17770,17170,16810,16210,15850,16990,16030,69,4930,100,11930,10,1,68654755,11108,50.72,3.21,12,2.98,319.00,5047.00,22250,20250218,-27.28,7610,20241209,112.61,22250,-27.28,20250218,8150,98.53,20250102,22250,-27.28,20250218,7610,112.61,20241209,3.25,N,098460,100,68 억,,14007101,N,N,3394,N,00,N 20250318,150745,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16200,-370,5,-2.23,31983344385,1949852,83.21,16650,16870,16070,21500,11600,16570,16402.96,20.40,0,71532,17770,17170,16810,16210,15850,16990,16030,69,4930,100,11930,10,1,68654755,11122,50.78,3.21,12,2.84,319.00,5047.00,22250,20250218,-27.19,7610,20241209,112.88,22250,-27.19,20250218,8150,98.77,20250102,22250,-27.19,20250218,7610,112.88,20241209,3.25,N,098460,100,68 억,,14007101,N,N,2408,N,00,N 20250318,140743,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16130,-440,5,-2.66,27367572200,1663750,71.00,16650,16870,16100,21500,11600,16570,16449.33,20.40,0,-35557,17770,17170,16810,16210,15850,16990,16030,69,4930,100,11930,10,1,68654755,11074,50.56,3.20,12,2.42,319.00,5047.00,22250,20250218,-27.51,7610,20241209,111.96,22250,-27.51,20250218,8150,97.91,20250102,22250,-27.51,20250218,7610,111.96,20241209,3.25,N,098460,100,68 억,,14007101,N,N,2408,N,00,N diff --git a/098660/price/prices-20250301.csv b/098660/price/prices-20250301.csv index d8af6535172e..e49ce6d37869 100644 --- a/098660/price/prices-20250301.csv +++ b/098660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160744,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2490,10,2,0.40,35938690,14517,47.58,2480,2510,2430,3220,1740,2480,2475.63,0.14,0,-1485,2593,2536,2423,2366,2253,2565,2395,63,740,500,1680,5,1,12500976,311,15.37,0.98,12,0.12,162.00,2541.00,3650,20241007,-31.78,1760,20240806,41.48,3005,-17.14,20250210,2285,8.97,20250314,3650,-31.78,20241007,1760,41.48,20240806,0.03,N,098660,500,62 억,,17258,N,N,0,N,00,N +20250319,150746,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2455,-25,5,-1.01,18851860,7618,24.97,2480,2510,2430,3220,1740,2480,2474.65,0.14,0,-927,2593,2536,2423,2366,2253,2565,2395,63,740,500,1680,5,1,12500976,307,15.15,0.97,12,0.06,162.00,2541.00,3650,20241007,-32.74,1760,20240806,39.49,3005,-18.30,20250210,2285,7.44,20250314,3650,-32.74,20241007,1760,39.49,20240806,0.03,N,098660,500,62 억,,17258,N,N,0,N,00,N +20250319,140748,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2470,-10,5,-0.40,8127550,3286,10.77,2480,2510,2430,3220,1740,2480,2473.39,0.14,0,-433,2593,2536,2423,2366,2253,2565,2395,63,740,500,1680,5,1,12500976,309,15.25,0.97,12,0.03,162.00,2541.00,3650,20241007,-32.33,1760,20240806,40.34,3005,-17.80,20250210,2285,8.10,20250314,3650,-32.33,20241007,1760,40.34,20240806,0.03,N,098660,500,62 억,,17258,N,N,0,N,00,N +20250319,130745,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2480,0,3,0.00,8090395,3271,10.72,2480,2510,2430,3220,1740,2480,2473.37,0.14,0,-429,2593,2536,2423,2366,2253,2565,2395,63,740,500,1680,5,1,12500976,310,15.31,0.98,12,0.03,162.00,2541.00,3650,20241007,-32.05,1760,20240806,40.91,3005,-17.47,20250210,2285,8.53,20250314,3650,-32.05,20241007,1760,40.91,20240806,0.03,N,098660,500,62 억,,17258,N,N,0,N,00,N +20250319,120746,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2430,-50,5,-2.02,6019025,2429,7.96,2480,2510,2430,3220,1740,2480,2477.98,0.14,0,-401,2593,2536,2423,2366,2253,2565,2395,63,740,500,1680,5,1,12500976,304,15.00,0.96,12,0.02,162.00,2541.00,3650,20241007,-33.42,1760,20240806,38.07,3005,-19.13,20250210,2285,6.35,20250314,3650,-33.42,20241007,1760,38.07,20240806,0.03,N,098660,500,62 억,,17258,N,N,0,N,00,N +20250319,110745,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2455,-25,5,-1.01,5609395,2261,7.41,2480,2510,2435,3220,1740,2480,2480.94,0.14,0,-364,2593,2536,2423,2366,2253,2565,2395,63,740,500,1680,5,1,12500976,307,15.15,0.97,12,0.02,162.00,2541.00,3650,20241007,-32.74,1760,20240806,39.49,3005,-18.30,20250210,2285,7.44,20250314,3650,-32.74,20241007,1760,39.49,20240806,0.03,N,098660,500,62 억,,17258,N,N,0,N,00,N +20250319,100746,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2460,-20,5,-0.81,5572645,2246,7.36,2480,2510,2435,3220,1740,2480,2481.14,0.14,0,-350,2593,2536,2423,2366,2253,2565,2395,63,740,500,1680,5,1,12500976,308,15.19,0.97,12,0.02,162.00,2541.00,3650,20241007,-32.60,1760,20240806,39.77,3005,-18.14,20250210,2285,7.66,20250314,3650,-32.60,20241007,1760,39.77,20240806,0.03,N,098660,500,62 억,,17258,N,N,0,N,00,N +20250319,090749,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2460,-20,5,-0.81,233065,94,0.31,2480,2485,2460,3220,1740,2480,2479.41,0.14,0,-93,2593,2536,2423,2366,2253,2565,2395,63,740,500,1680,5,1,12500976,308,15.19,0.97,12,0.00,162.00,2541.00,3650,20241007,-32.60,1760,20240806,39.77,3005,-18.14,20250210,2285,7.66,20250314,3650,-32.60,20241007,1760,39.77,20240806,0.03,N,098660,500,62 억,,17258,N,N,0,N,00,N 20250318,160742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2480,35,2,1.43,73276665,30512,357.24,2415,2480,2310,3175,1715,2445,2401.57,0.11,0,257,2528,2486,2408,2366,2288,2507,2387,63,730,500,1660,5,1,12500976,310,15.31,0.98,12,0.24,162.00,2541.00,3650,20241007,-32.05,1760,20240806,40.91,3005,-17.47,20250210,2285,8.53,20250314,3650,-32.05,20241007,1760,40.91,20240806,0.03,N,098660,500,62 억,,14298,N,N,0,N,00,N 20250318,150746,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2415,-30,5,-1.23,48741655,20467,239.63,2415,2450,2310,3175,1715,2445,2381.48,0.11,0,-452,2528,2486,2408,2366,2288,2507,2387,63,730,500,1660,5,1,12500976,302,14.91,0.95,12,0.16,162.00,2541.00,3650,20241007,-33.84,1760,20240806,37.22,3005,-19.63,20250210,2285,5.69,20250314,3650,-33.84,20241007,1760,37.22,20240806,0.03,N,098660,500,62 억,,14298,N,N,0,N,00,N 20250318,140744,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2360,-85,5,-3.48,24395080,10366,121.37,2415,2420,2310,3175,1715,2445,2353.37,0.11,0,-145,2528,2486,2408,2366,2288,2507,2387,63,730,500,1660,5,1,12500976,295,14.57,0.93,12,0.08,162.00,2541.00,3650,20241007,-35.34,1760,20240806,34.09,3005,-21.46,20250210,2285,3.28,20250314,3650,-35.34,20241007,1760,34.09,20240806,0.03,N,098660,500,62 억,,14298,N,N,0,N,00,N diff --git a/099190/price/prices-20250301.csv b/099190/price/prices-20250301.csv index b21fd26837d3..7f1ab10f1065 100644 --- a/099190/price/prices-20250301.csv +++ b/099190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160745,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15750,250,2,1.61,540773515,34493,90.23,15500,15750,15430,20150,10850,15500,15677.78,25.18,0,3379,15800,15650,15570,15420,15340,15610,15380,138,4650,500,11160,10,1,27641273,4354,116.67,1.52,12,0.12,135.00,10341.00,22850,20240710,-31.07,14520,20240909,8.47,19300,-18.39,20250205,14880,5.85,20250102,22850,-31.07,20240710,14520,8.47,20240909,3.33,N,099190,500,138 억,,6961056,N,N,101,N,00,N +20250319,150746,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15730,230,2,1.48,508997875,32474,84.95,15500,15750,15430,20150,10850,15500,15674.02,25.18,0,3417,15800,15650,15570,15420,15340,15610,15380,138,4650,500,11160,10,1,27641273,4348,116.52,1.52,12,0.12,135.00,10341.00,22850,20240710,-31.16,14520,20240909,8.33,19300,-18.50,20250205,14880,5.71,20250102,22850,-31.16,20240710,14520,8.33,20240909,3.33,N,099190,500,138 억,,6961056,N,N,523,N,00,N +20250319,140748,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15700,200,2,1.29,442019485,28215,73.81,15500,15750,15430,20150,10850,15500,15666.12,25.18,0,3381,15800,15650,15570,15420,15340,15610,15380,138,4650,500,11160,10,1,27641273,4340,116.30,1.52,12,0.10,135.00,10341.00,22850,20240710,-31.29,14520,20240909,8.13,19300,-18.65,20250205,14880,5.51,20250102,22850,-31.29,20240710,14520,8.13,20240909,3.33,N,099190,500,138 억,,6961056,N,N,523,N,00,N +20250319,130745,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15700,200,2,1.29,388958245,24834,64.96,15500,15750,15430,20150,10850,15500,15662.33,25.18,0,3745,15800,15650,15570,15420,15340,15610,15380,138,4650,500,11160,10,1,27641273,4340,116.30,1.52,12,0.09,135.00,10341.00,22850,20240710,-31.29,14520,20240909,8.13,19300,-18.65,20250205,14880,5.51,20250102,22850,-31.29,20240710,14520,8.13,20240909,3.33,N,099190,500,138 억,,6961056,N,N,523,N,00,N +20250319,120746,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15700,200,2,1.29,344581320,22007,57.57,15500,15750,15430,20150,10850,15500,15657.81,25.18,0,4086,15800,15650,15570,15420,15340,15610,15380,138,4650,500,11160,10,1,27641273,4340,116.30,1.52,12,0.08,135.00,10341.00,22850,20240710,-31.29,14520,20240909,8.13,19300,-18.65,20250205,14880,5.51,20250102,22850,-31.29,20240710,14520,8.13,20240909,3.33,N,099190,500,138 억,,6961056,N,N,523,N,00,N +20250319,110745,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15700,200,2,1.29,299597420,19140,50.07,15500,15750,15430,20150,10850,15500,15652.96,25.18,0,4323,15800,15650,15570,15420,15340,15610,15380,138,4650,500,11160,10,1,27641273,4340,116.30,1.52,12,0.07,135.00,10341.00,22850,20240710,-31.29,14520,20240909,8.13,19300,-18.65,20250205,14880,5.51,20250102,22850,-31.29,20240710,14520,8.13,20240909,3.33,N,099190,500,138 억,,6961056,N,N,523,N,00,N +20250319,100746,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15700,200,2,1.29,241658950,15445,40.40,15500,15750,15430,20150,10850,15500,15646.43,25.18,0,5015,15800,15650,15570,15420,15340,15610,15380,138,4650,500,11160,10,1,27641273,4340,116.30,1.52,12,0.06,135.00,10341.00,22850,20240710,-31.29,14520,20240909,8.13,19300,-18.65,20250205,14880,5.51,20250102,22850,-31.29,20240710,14520,8.13,20240909,3.33,N,099190,500,138 억,,6961056,N,N,523,N,00,N +20250319,090749,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15640,140,2,0.90,21440010,1382,3.62,15500,15660,15430,20150,10850,15500,15513.77,25.18,0,-351,15800,15650,15570,15420,15340,15610,15380,138,4650,500,11160,10,1,27641273,4323,115.85,1.51,12,0.00,135.00,10341.00,22850,20240710,-31.55,14520,20240909,7.71,19300,-18.96,20250205,14880,5.11,20250102,22850,-31.55,20240710,14520,7.71,20240909,3.33,N,099190,500,138 억,,6961056,N,N,523,N,00,N 20250318,160742,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15500,-100,5,-0.64,596013855,38227,98.85,15600,15720,15490,20250,10920,15600,15591.56,25.21,0,-6523,16066,15832,15666,15432,15266,15750,15350,138,4650,500,11230,10,1,27641273,4284,114.81,1.50,12,0.14,135.00,10341.00,22850,20240710,-32.17,14520,20240909,6.75,19300,-19.69,20250205,14880,4.17,20250102,22850,-32.17,20240710,14520,6.75,20240909,3.33,N,099190,500,138 억,,6967293,N,N,523,N,00,N 20250318,150746,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15530,-70,5,-0.45,530982465,34034,88.01,15600,15720,15490,20250,10920,15600,15601.53,25.21,0,-5823,16066,15832,15666,15432,15266,15750,15350,138,4650,500,11230,10,1,27641273,4293,115.04,1.50,12,0.12,135.00,10341.00,22850,20240710,-32.04,14520,20240909,6.96,19300,-19.53,20250205,14880,4.37,20250102,22850,-32.04,20240710,14520,6.96,20240909,3.33,N,099190,500,138 억,,6967293,N,N,465,N,00,N 20250318,140744,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15560,-40,5,-0.26,401597385,25702,66.46,15600,15720,15510,20250,10920,15600,15625.14,25.21,0,-3962,16066,15832,15666,15432,15266,15750,15350,138,4650,500,11230,10,1,27641273,4301,115.26,1.50,12,0.09,135.00,10341.00,22850,20240710,-31.90,14520,20240909,7.16,19300,-19.38,20250205,14880,4.57,20250102,22850,-31.90,20240710,14520,7.16,20240909,3.33,N,099190,500,138 억,,6967293,N,N,465,N,00,N diff --git a/099220/price/prices-20250301.csv b/099220/price/prices-20250301.csv index febd1fb1c062..23d3d73f902d 100644 --- a/099220/price/prices-20250301.csv +++ b/099220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1061,-5,5,-0.47,184837564,174573,112.23,1066,1078,1055,1385,747,1066,1058.79,1.34,0,-18485,1110,1087,1076,1053,1042,1082,1048,281,319,500,680,1,1,56171811,596,-6.85,0.64,12,0.31,-155.00,1661.00,2350,20240523,-54.85,981,20241204,8.15,1274,-16.72,20250227,1055,0.57,20250319,2350,-54.85,20240523,981,8.15,20241204,1.93,N,099220,500,280 억,,750957,N,N,2,N,00,N +20250319,150746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1060,-6,5,-0.56,149717870,141307,90.84,1066,1078,1055,1385,747,1066,1059.52,1.34,0,-18076,1110,1087,1076,1053,1042,1082,1048,281,319,500,680,1,1,56171811,595,-6.84,0.64,12,0.25,-155.00,1661.00,2350,20240523,-54.89,981,20241204,8.05,1274,-16.80,20250227,1055,0.47,20250319,2350,-54.89,20240523,981,8.05,20241204,1.93,N,099220,500,280 억,,750957,N,N,2,N,00,N +20250319,140748,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1061,-5,5,-0.47,130955007,123553,79.43,1066,1078,1057,1385,747,1066,1059.91,1.34,0,-16760,1110,1087,1076,1053,1042,1082,1048,281,319,500,680,1,1,56171811,596,-6.85,0.64,12,0.22,-155.00,1661.00,2350,20240523,-54.85,981,20241204,8.15,1274,-16.72,20250227,1057,0.38,20250319,2350,-54.85,20240523,981,8.15,20241204,1.93,N,099220,500,280 억,,750957,N,N,2,N,00,N +20250319,130746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1061,-5,5,-0.47,104462549,98524,63.34,1066,1078,1057,1385,747,1066,1060.28,1.34,0,-11794,1110,1087,1076,1053,1042,1082,1048,281,319,500,680,1,1,56171811,596,-6.85,0.64,12,0.18,-155.00,1661.00,2350,20240523,-54.85,981,20241204,8.15,1274,-16.72,20250227,1057,0.38,20250319,2350,-54.85,20240523,981,8.15,20241204,1.93,N,099220,500,280 억,,750957,N,N,2,N,00,N +20250319,120746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1058,-8,5,-0.75,92319387,87050,55.96,1066,1078,1057,1385,747,1066,1060.53,1.34,0,-10889,1110,1087,1076,1053,1042,1082,1048,281,319,500,680,1,1,56171811,594,-6.83,0.64,12,0.15,-155.00,1661.00,2350,20240523,-54.98,981,20241204,7.85,1274,-16.95,20250227,1057,0.09,20250319,2350,-54.98,20240523,981,7.85,20241204,1.93,N,099220,500,280 억,,750957,N,N,2,N,00,N +20250319,110746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1060,-6,5,-0.56,79791441,75202,48.35,1066,1078,1057,1385,747,1066,1061.03,1.34,0,-9351,1110,1087,1076,1053,1042,1082,1048,281,319,500,680,1,1,56171811,595,-6.84,0.64,12,0.13,-155.00,1661.00,2350,20240523,-54.89,981,20241204,8.05,1274,-16.80,20250227,1057,0.28,20250319,2350,-54.89,20240523,981,8.05,20241204,1.93,N,099220,500,280 억,,750957,N,N,2,N,00,N +20250319,100747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1065,-1,5,-0.09,67933442,64012,41.15,1066,1078,1057,1385,747,1066,1061.26,1.34,0,-8078,1110,1087,1076,1053,1042,1082,1048,281,319,500,680,1,1,56171811,598,-6.87,0.64,12,0.11,-155.00,1661.00,2350,20240523,-54.68,981,20241204,8.56,1274,-16.41,20250227,1057,0.76,20250319,2350,-54.68,20240523,981,8.56,20241204,1.93,N,099220,500,280 억,,750957,N,N,2,N,00,N +20250319,090749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1065,-1,5,-0.09,3039176,2851,1.83,1066,1078,1065,1385,747,1066,1066.00,1.34,0,-2338,1110,1087,1076,1053,1042,1082,1048,281,319,500,680,1,1,56171811,598,-6.87,0.64,12,0.01,-155.00,1661.00,2350,20240523,-54.68,981,20241204,8.56,1274,-16.41,20250227,1060,0.47,20250311,2350,-54.68,20240523,981,8.56,20241204,1.93,N,099220,500,280 억,,750957,N,N,2,N,00,N 20250318,160742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1066,-14,5,-1.30,166471432,155198,117.92,1080,1099,1065,1404,756,1080,1072.64,0.82,0,-35399,1108,1093,1080,1065,1052,1101,1073,281,324,500,690,1,1,56171811,599,-6.88,0.64,12,0.28,-155.00,1661.00,2350,20240523,-54.64,981,20241204,8.66,1274,-16.33,20250227,1060,0.57,20250311,2350,-54.64,20240523,981,8.66,20241204,1.93,N,099220,500,280 억,,458540,N,N,2,N,00,N 20250318,150746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1069,-11,5,-1.02,146206395,136205,103.49,1080,1099,1065,1404,756,1080,1073.43,0.82,0,-34971,1108,1093,1080,1065,1052,1101,1073,281,324,500,690,1,1,56171811,600,-6.90,0.64,12,0.24,-155.00,1661.00,2350,20240523,-54.51,981,20241204,8.97,1274,-16.09,20250227,1060,0.85,20250311,2350,-54.51,20240523,981,8.97,20241204,1.93,N,099220,500,280 억,,458540,N,N,0,N,00,N 20250318,140744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1068,-12,5,-1.11,118409334,110170,83.71,1080,1099,1065,1404,756,1080,1074.79,0.82,0,-33454,1108,1093,1080,1065,1052,1101,1073,281,324,500,690,1,1,56171811,600,-6.89,0.64,12,0.20,-155.00,1661.00,2350,20240523,-54.55,981,20241204,8.87,1274,-16.17,20250227,1060,0.75,20250311,2350,-54.55,20240523,981,8.87,20241204,1.93,N,099220,500,280 억,,458540,N,N,0,N,00,N diff --git a/099320/price/prices-20250301.csv b/099320/price/prices-20250301.csv index dfb683a57f38..fad6605d0ecf 100644 --- a/099320/price/prices-20250301.csv +++ b/099320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160745,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55400,-1800,5,-3.15,6695568600,119800,44.56,57000,57800,55200,74300,40100,57200,55889.65,6.59,0,969,60466,58832,57666,56032,54866,59650,56850,55,17100,500,41180,100,1,10951278,6067,76.73,2.57,12,1.09,722.00,21529.00,60500,20250310,-8.43,31600,20240909,75.32,60500,-8.43,20250310,39950,38.67,20250102,60500,-8.43,20250310,31600,75.32,20240909,2.45,N,099320,500,54 억,,721787,N,N,171,N,00,N +20250319,150746,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55400,-1800,5,-3.15,6414409200,114729,42.67,57000,57800,55200,74300,40100,57200,55908.78,6.59,0,695,60466,58832,57666,56032,54866,59650,56850,55,17100,500,41180,100,1,10951278,6067,76.73,2.57,12,1.05,722.00,21529.00,60500,20250310,-8.43,31600,20240909,75.32,60500,-8.43,20250310,39950,38.67,20250102,60500,-8.43,20250310,31600,75.32,20240909,2.45,N,099320,500,54 억,,721787,N,N,206,N,00,N +20250319,140748,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55500,-1700,5,-2.97,5988804100,107054,39.82,57000,57800,55200,74300,40100,57200,55941.44,6.59,0,636,60466,58832,57666,56032,54866,59650,56850,55,17100,500,41180,100,1,10951278,6078,76.87,2.58,12,0.98,722.00,21529.00,60500,20250310,-8.26,31600,20240909,75.63,60500,-8.26,20250310,39950,38.92,20250102,60500,-8.26,20250310,31600,75.63,20240909,2.45,N,099320,500,54 억,,721787,N,N,206,N,00,N +20250319,130746,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55500,-1700,5,-2.97,5622362600,100447,37.36,57000,57800,55200,74300,40100,57200,55972.95,6.59,0,-271,60466,58832,57666,56032,54866,59650,56850,55,17100,500,41180,100,1,10951278,6078,76.87,2.58,12,0.92,722.00,21529.00,60500,20250310,-8.26,31600,20240909,75.63,60500,-8.26,20250310,39950,38.92,20250102,60500,-8.26,20250310,31600,75.63,20240909,2.45,N,099320,500,54 억,,721787,N,N,206,N,00,N +20250319,120746,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55700,-1500,5,-2.62,4939622850,88206,32.81,57000,57800,55200,74300,40100,57200,56000.45,6.59,0,-3029,60466,58832,57666,56032,54866,59650,56850,55,17100,500,41180,100,1,10951278,6100,77.15,2.59,12,0.81,722.00,21529.00,60500,20250310,-7.93,31600,20240909,76.27,60500,-7.93,20250310,39950,39.42,20250102,60500,-7.93,20250310,31600,76.27,20240909,2.45,N,099320,500,54 억,,721787,N,N,206,N,00,N +20250319,110746,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55700,-1500,5,-2.62,4623618050,82524,30.69,57000,57800,55200,74300,40100,57200,56027.00,6.59,0,-1761,60466,58832,57666,56032,54866,59650,56850,55,17100,500,41180,100,1,10951278,6100,77.15,2.59,12,0.75,722.00,21529.00,60500,20250310,-7.93,31600,20240909,76.27,60500,-7.93,20250310,39950,39.42,20250102,60500,-7.93,20250310,31600,76.27,20240909,2.45,N,099320,500,54 억,,721787,N,N,206,N,00,N +20250319,100747,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55500,-1700,5,-2.97,3533700450,62840,23.37,57000,57800,55300,74300,40100,57200,56232.70,6.59,0,-819,60466,58832,57666,56032,54866,59650,56850,55,17100,500,41180,100,1,10951278,6078,76.87,2.58,12,0.57,722.00,21529.00,60500,20250310,-8.26,31600,20240909,75.63,60500,-8.26,20250310,39950,38.92,20250102,60500,-8.26,20250310,31600,75.63,20240909,2.45,N,099320,500,54 억,,721787,N,N,206,N,00,N +20250319,090750,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,57500,300,2,0.52,480695900,8387,3.12,57000,57600,57000,74300,40100,57200,57314.94,6.59,0,1078,60466,58832,57666,56032,54866,59650,56850,55,17100,500,41180,100,1,10951278,6297,79.64,2.67,12,0.08,722.00,21529.00,60500,20250310,-4.96,31600,20240909,81.96,60500,-4.96,20250310,39950,43.93,20250102,60500,-4.96,20250310,31600,81.96,20240909,2.45,N,099320,500,54 억,,721787,N,N,206,N,00,N 20250318,160743,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,57200,1000,2,1.78,15489938000,267274,109.51,57100,59300,56500,73000,39400,56200,57955.72,6.43,0,25028,60733,58466,56633,54366,52533,57550,53450,55,16800,500,40460,100,1,10951278,6264,79.22,2.66,12,2.44,722.00,21529.00,60500,20250310,-5.45,31300,20240306,82.75,60500,-5.45,20250310,39950,43.18,20250102,60500,-5.45,20250310,31600,81.01,20240909,2.47,N,099320,500,54 억,,704426,N,N,206,N,00,N 20250318,150746,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,57400,1200,2,2.14,15078826550,260092,106.57,57100,59300,56500,73000,39400,56200,57975.11,6.43,0,24647,60733,58466,56633,54366,52533,57550,53450,55,16800,500,40460,100,1,10951278,6286,79.50,2.67,12,2.37,722.00,21529.00,60500,20250310,-5.12,31300,20240306,83.39,60500,-5.12,20250310,39950,43.68,20250102,60500,-5.12,20250310,31600,81.65,20240909,2.47,N,099320,500,54 억,,704426,N,N,591,N,00,N 20250318,140744,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,57300,1100,2,1.96,14331738900,247078,101.24,57100,59300,56500,73000,39400,56200,58005.06,6.43,0,21024,60733,58466,56633,54366,52533,57550,53450,55,16800,500,40460,100,1,10951278,6275,79.36,2.66,12,2.26,722.00,21529.00,60500,20250310,-5.29,31300,20240306,83.07,60500,-5.29,20250310,39950,43.43,20250102,60500,-5.29,20250310,31600,81.33,20240909,2.47,N,099320,500,54 억,,704426,N,N,591,N,00,N diff --git a/099390/price/prices-20250301.csv b/099390/price/prices-20250301.csv index 348322f4d09e..6920cf56471c 100644 --- a/099390/price/prices-20250301.csv +++ b/099390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,0,3,0.00,36955980,6808,51.38,5500,5500,5320,7050,3810,5430,5428.32,0.98,0,-512,5516,5472,5386,5342,5256,5495,5365,41,1620,500,3800,10,1,8208283,446,8.86,0.90,12,0.08,613.00,6046.00,7840,20240307,-30.74,4620,20241210,17.53,6780,-19.91,20250205,4800,13.12,20250102,7720,-29.66,20240402,4620,17.53,20241210,1.41,N,099390,500,41 억,,80731,N,N,0,N,00,N +20250319,150747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,30,2,0.55,26434900,4871,36.76,5500,5500,5320,7050,3810,5430,5427.00,0.98,0,-231,5516,5472,5386,5342,5256,5495,5365,41,1620,500,3800,10,1,8208283,448,8.91,0.90,12,0.06,613.00,6046.00,7840,20240307,-30.36,4620,20241210,18.18,6780,-19.47,20250205,4800,13.75,20250102,7720,-29.27,20240402,4620,18.18,20241210,1.41,N,099390,500,41 억,,80731,N,N,0,N,00,N +20250319,140749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,30,2,0.55,17002520,3138,23.68,5500,5500,5320,7050,3810,5430,5418.27,0.98,0,-249,5516,5472,5386,5342,5256,5495,5365,41,1620,500,3800,10,1,8208283,448,8.91,0.90,12,0.04,613.00,6046.00,7840,20240307,-30.36,4620,20241210,18.18,6780,-19.47,20250205,4800,13.75,20250102,7720,-29.27,20240402,4620,18.18,20241210,1.41,N,099390,500,41 억,,80731,N,N,0,N,00,N +20250319,130746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5480,50,2,0.92,16338350,3016,22.76,5500,5500,5320,7050,3810,5430,5417.22,0.98,0,-249,5516,5472,5386,5342,5256,5495,5365,41,1620,500,3800,10,1,8208283,450,8.94,0.91,12,0.04,613.00,6046.00,7840,20240307,-30.10,4620,20241210,18.61,6780,-19.17,20250205,4800,14.17,20250102,7720,-29.02,20240402,4620,18.61,20241210,1.41,N,099390,500,41 억,,80731,N,N,0,N,00,N +20250319,120747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5480,50,2,0.92,14878470,2748,20.74,5500,5500,5320,7050,3810,5430,5414.29,0.98,0,-249,5516,5472,5386,5342,5256,5495,5365,41,1620,500,3800,10,1,8208283,450,8.94,0.91,12,0.03,613.00,6046.00,7840,20240307,-30.10,4620,20241210,18.61,6780,-19.17,20250205,4800,14.17,20250102,7720,-29.02,20240402,4620,18.61,20241210,1.41,N,099390,500,41 억,,80731,N,N,0,N,00,N +20250319,110746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,-20,5,-0.37,6299640,1168,8.81,5500,5500,5320,7050,3810,5430,5393.53,0.98,0,-336,5516,5472,5386,5342,5256,5495,5365,41,1620,500,3800,10,1,8208283,444,8.83,0.89,12,0.01,613.00,6046.00,7840,20240307,-30.99,4620,20241210,17.10,6780,-20.21,20250205,4800,12.71,20250102,7720,-29.92,20240402,4620,17.10,20241210,1.41,N,099390,500,41 억,,80731,N,N,0,N,00,N +20250319,100747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,-20,5,-0.37,5943060,1102,8.32,5500,5500,5320,7050,3810,5430,5392.98,0.98,0,-284,5516,5472,5386,5342,5256,5495,5365,41,1620,500,3800,10,1,8208283,444,8.83,0.89,12,0.01,613.00,6046.00,7840,20240307,-30.99,4620,20241210,17.10,6780,-20.21,20250205,4800,12.71,20250102,7720,-29.92,20240402,4620,17.10,20241210,1.41,N,099390,500,41 억,,80731,N,N,0,N,00,N +20250319,090750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,60,2,1.10,456190,83,0.63,5500,5500,5460,7050,3810,5430,5496.27,0.98,0,-16,5516,5472,5386,5342,5256,5495,5365,41,1620,500,3800,10,1,8208283,451,8.96,0.91,12,0.00,613.00,6046.00,7840,20240307,-29.97,4620,20241210,18.83,6780,-19.03,20250205,4800,14.38,20250102,7720,-28.89,20240402,4620,18.83,20241210,1.41,N,099390,500,41 억,,80731,N,N,0,N,00,N 20250318,160743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,70,2,1.31,70010260,13044,77.21,5390,5430,5300,6960,3760,5360,5367.24,0.98,0,555,5520,5440,5390,5310,5260,5415,5285,41,1600,500,3750,10,1,8208283,446,8.86,0.90,12,0.16,613.00,6046.00,7840,20240307,-30.74,4620,20241210,17.53,6780,-19.91,20250205,4800,13.12,20250102,7720,-29.66,20240402,4620,17.53,20241210,1.41,N,099390,500,41 억,,80311,N,N,0,N,00,N 20250318,150747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,70,2,1.31,66726130,12439,73.63,5390,5430,5300,6960,3760,5360,5364.27,0.98,0,661,5520,5440,5390,5310,5260,5415,5285,41,1600,500,3750,10,1,8208283,446,8.86,0.90,12,0.15,613.00,6046.00,7840,20240307,-30.74,4620,20241210,17.53,6780,-19.91,20250205,4800,13.12,20250102,7720,-29.66,20240402,4620,17.53,20241210,1.41,N,099390,500,41 억,,80311,N,N,0,N,00,N 20250318,140745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,40,2,0.75,59605880,11122,65.83,5390,5410,5300,6960,3760,5360,5359.28,0.98,0,-359,5520,5440,5390,5310,5260,5415,5285,41,1600,500,3750,10,1,8208283,443,8.81,0.89,12,0.14,613.00,6046.00,7840,20240307,-31.12,4620,20241210,16.88,6780,-20.35,20250205,4800,12.50,20250102,7720,-30.05,20240402,4620,16.88,20241210,1.41,N,099390,500,41 억,,80311,N,N,0,N,00,N diff --git a/099410/price/prices-20250301.csv b/099410/price/prices-20250301.csv index 204bc21ba991..3b817f648786 100644 --- a/099410/price/prices-20250301.csv +++ b/099410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160746,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,3525,-305,5,-7.96,2106839271,583823,196.89,3830,3860,3450,4975,2685,3830,3608.77,1.62,0,-17711,3973,3901,3763,3691,3553,3937,3727,70,1145,500,2750,5,1,14000000,494,9.96,1.36,12,4.17,354.00,2591.00,3860,20250319,-8.68,2225,20240311,58.43,3860,-8.68,20250319,2920,20.72,20250210,3860,-8.68,20250319,2350,50.00,20240327,0.43,N,099410,500,70 억,,227205,N,N,0,N,00,N +20250319,150747,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,3480,-350,5,-9.14,2053023586,568500,191.72,3830,3860,3450,4975,2685,3830,3611.30,1.62,0,-12717,3973,3901,3763,3691,3553,3937,3727,70,1145,500,2750,5,1,14000000,487,9.83,1.34,12,4.06,354.00,2591.00,3860,20250319,-9.84,2225,20240311,56.40,3860,-9.84,20250319,2920,19.18,20250210,3860,-9.84,20250319,2350,48.09,20240327,0.43,N,099410,500,70 억,,227205,N,N,0,N,00,N +20250319,140749,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,3500,-330,5,-8.62,1673819650,459573,154.99,3830,3860,3450,4975,2685,3830,3642.12,1.62,0,-7238,3973,3901,3763,3691,3553,3937,3727,70,1145,500,2750,5,1,14000000,490,9.89,1.35,12,3.28,354.00,2591.00,3860,20250319,-9.33,2225,20240311,57.30,3860,-9.33,20250319,2920,19.86,20250210,3860,-9.33,20250319,2350,48.94,20240327,0.43,N,099410,500,70 억,,227205,N,N,0,N,00,N +20250319,130747,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,3550,-280,5,-7.31,1378614675,375701,126.70,3830,3860,3450,4975,2685,3830,3669.45,1.62,0,-1877,3973,3901,3763,3691,3553,3937,3727,70,1145,500,2750,5,1,14000000,497,10.03,1.37,12,2.68,354.00,2591.00,3860,20250319,-8.03,2225,20240311,59.55,3860,-8.03,20250319,2920,21.58,20250210,3860,-8.03,20250319,2350,51.06,20240327,0.43,N,099410,500,70 억,,227205,N,N,0,N,00,N +20250319,120747,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,3640,-190,5,-4.96,1015112500,273887,92.37,3830,3860,3600,4975,2685,3830,3706.32,1.62,0,-1693,3973,3901,3763,3691,3553,3937,3727,70,1145,500,2750,5,1,14000000,510,10.28,1.40,12,1.96,354.00,2591.00,3860,20250319,-5.70,2225,20240311,63.60,3860,-5.70,20250319,2920,24.66,20250210,3860,-5.70,20250319,2350,54.89,20240327,0.43,N,099410,500,70 억,,227205,N,N,0,N,00,N +20250319,110746,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,3630,-200,5,-5.22,921422195,248143,83.68,3830,3860,3600,4975,2685,3830,3713.27,1.62,0,-670,3973,3901,3763,3691,3553,3937,3727,70,1145,500,2750,5,1,14000000,508,10.25,1.40,12,1.77,354.00,2591.00,3860,20250319,-5.96,2225,20240311,63.15,3860,-5.96,20250319,2920,24.32,20250210,3860,-5.96,20250319,2350,54.47,20240327,0.43,N,099410,500,70 억,,227205,N,N,0,N,00,N +20250319,100748,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,3700,-130,5,-3.39,620375312,165694,55.88,3830,3860,3650,4975,2685,3830,3744.10,1.62,0,-7371,3973,3901,3763,3691,3553,3937,3727,70,1145,500,2750,5,1,14000000,518,10.45,1.43,12,1.18,354.00,2591.00,3860,20250319,-4.15,2225,20240311,66.29,3860,-4.15,20250319,2920,26.71,20250210,3860,-4.15,20250319,2350,57.45,20240327,0.43,N,099410,500,70 억,,227205,N,N,0,N,00,N +20250319,090750,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,3785,-45,5,-1.17,153030660,39933,13.47,3830,3860,3785,4975,2685,3830,3832.19,1.62,0,-15937,3973,3901,3763,3691,3553,3937,3727,70,1145,500,2750,5,1,14000000,530,10.69,1.46,12,0.29,354.00,2591.00,3860,20250319,-1.94,2225,20240311,70.11,3860,-1.94,20250319,2920,29.62,20250210,3860,-1.94,20250319,2350,61.06,20240327,0.43,N,099410,500,70 억,,227205,N,N,0,N,00,N 20250318,160743,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,3830,160,2,4.36,1103310321,293330,91.80,3670,3835,3625,4770,2570,3670,3761.33,1.66,0,-14148,3886,3777,3646,3537,3406,3712,3472,70,1100,500,2640,5,1,14000000,536,10.82,1.48,12,2.10,354.00,2591.00,3835,20250318,-0.13,2225,20240311,72.13,3835,-0.13,20250318,2920,31.16,20250210,3835,-0.13,20250318,2350,62.98,20240327,0.37,N,099410,500,70 억,,232300,N,N,0,N,00,N 20250318,150747,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,3820,150,2,4.09,1015832831,270467,84.65,3670,3825,3625,4770,2570,3670,3755.85,1.66,0,-13089,3886,3777,3646,3537,3406,3712,3472,70,1100,500,2640,5,1,14000000,535,10.79,1.47,12,1.93,354.00,2591.00,3825,20250318,-0.13,2225,20240311,71.69,3825,-0.13,20250318,2920,30.82,20250210,3825,-0.13,20250318,2350,62.55,20240327,0.37,N,099410,500,70 억,,232300,N,N,0,N,00,N 20250318,140745,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,3730,60,2,1.63,830920672,221862,69.44,3670,3810,3625,4770,2570,3670,3745.21,1.66,0,-13146,3886,3777,3646,3537,3406,3712,3472,70,1100,500,2640,5,1,14000000,522,10.54,1.44,12,1.58,354.00,2591.00,3810,20250318,-2.10,2225,20240311,67.64,3810,-2.10,20250318,2920,27.74,20250210,3810,-2.10,20250318,2350,58.72,20240327,0.37,N,099410,500,70 억,,232300,N,N,0,N,00,N diff --git a/099430/price/prices-20250301.csv b/099430/price/prices-20250301.csv index 4db53ed42a98..c49dcd924ebf 100644 --- a/099430/price/prices-20250301.csv +++ b/099430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7170,-350,5,-4.65,8596748740,1189199,59.10,7450,7470,7130,9770,5270,7520,7229.40,6.83,0,-393743,7920,7720,7490,7290,7060,7820,7390,299,2250,500,5260,10,1,59765709,4285,17.03,3.28,12,1.99,421.00,2188.00,8010,20241223,-10.49,4250,20240604,68.71,7730,-7.24,20250214,6100,17.54,20250210,8010,-10.49,20241223,4250,68.71,20240604,7.98,N,099430,500,298 억,,4083256,N,N,2878,N,00,N +20250319,150747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7190,-330,5,-4.39,8286957840,1146038,56.95,7450,7470,7130,9770,5270,7520,7230.79,6.83,0,-389780,7920,7720,7490,7290,7060,7820,7390,299,2250,500,5260,10,1,59765709,4297,17.08,3.29,12,1.92,421.00,2188.00,8010,20241223,-10.24,4250,20240604,69.18,7730,-6.99,20250214,6100,17.87,20250210,8010,-10.24,20241223,4250,69.18,20240604,7.98,N,099430,500,298 억,,4083256,N,N,606,N,00,N +20250319,140749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7210,-310,5,-4.12,7732541270,1069104,53.13,7450,7470,7130,9770,5270,7520,7232.54,6.83,0,-384974,7920,7720,7490,7290,7060,7820,7390,299,2250,500,5260,10,1,59765709,4309,17.13,3.30,12,1.79,421.00,2188.00,8010,20241223,-9.99,4250,20240604,69.65,7730,-6.73,20250214,6100,18.20,20250210,8010,-9.99,20241223,4250,69.65,20240604,7.98,N,099430,500,298 억,,4083256,N,N,606,N,00,N +20250319,130747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7250,-270,5,-3.59,7400485215,1023209,50.85,7450,7470,7130,9770,5270,7520,7232.43,6.83,0,-363292,7920,7720,7490,7290,7060,7820,7390,299,2250,500,5260,10,1,59765709,4333,17.22,3.31,12,1.71,421.00,2188.00,8010,20241223,-9.49,4250,20240604,70.59,7730,-6.21,20250214,6100,18.85,20250210,8010,-9.49,20241223,4250,70.59,20240604,7.98,N,099430,500,298 억,,4083256,N,N,606,N,00,N +20250319,120747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7190,-330,5,-4.39,7008913655,968898,48.15,7450,7470,7130,9770,5270,7520,7233.70,6.83,0,-347654,7920,7720,7490,7290,7060,7820,7390,299,2250,500,5260,10,1,59765709,4297,17.08,3.29,12,1.62,421.00,2188.00,8010,20241223,-10.24,4250,20240604,69.18,7730,-6.99,20250214,6100,17.87,20250210,8010,-10.24,20241223,4250,69.18,20240604,7.98,N,099430,500,298 억,,4083256,N,N,606,N,00,N +20250319,110747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7170,-350,5,-4.65,6530044065,902108,44.83,7450,7470,7130,9770,5270,7520,7238.43,6.83,0,-312957,7920,7720,7490,7290,7060,7820,7390,299,2250,500,5260,10,1,59765709,4285,17.03,3.28,12,1.51,421.00,2188.00,8010,20241223,-10.49,4250,20240604,68.71,7730,-7.24,20250214,6100,17.54,20250210,8010,-10.49,20241223,4250,68.71,20240604,7.98,N,099430,500,298 억,,4083256,N,N,606,N,00,N +20250319,100748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7150,-370,5,-4.92,5214865990,718338,35.70,7450,7470,7130,9770,5270,7520,7259.38,6.83,0,-239403,7920,7720,7490,7290,7060,7820,7390,299,2250,500,5260,10,1,59765709,4273,16.98,3.27,12,1.20,421.00,2188.00,8010,20241223,-10.74,4250,20240604,68.24,7730,-7.50,20250214,6100,17.21,20250210,8010,-10.74,20241223,4250,68.24,20240604,7.98,N,099430,500,298 억,,4083256,N,N,606,N,00,N +20250319,090750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7330,-190,5,-2.53,1118155875,152069,7.56,7450,7470,7260,9770,5270,7520,7352.19,6.83,0,-21437,7920,7720,7490,7290,7060,7820,7390,299,2250,500,5260,10,1,59765709,4381,17.41,3.35,12,0.25,421.00,2188.00,8010,20241223,-8.49,4250,20240604,72.47,7730,-5.17,20250214,6100,20.16,20250210,8010,-8.49,20241223,4250,72.47,20240604,7.98,N,099430,500,298 억,,4083256,N,N,606,N,00,N 20250318,160744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7520,220,2,3.01,15035323860,1998253,246.58,7370,7690,7260,9490,5110,7300,7524.26,6.57,0,158740,7446,7372,7246,7172,7046,7410,7210,299,2190,500,5110,10,1,59765709,4494,17.86,3.44,12,3.34,421.00,2188.00,8010,20241223,-6.12,4250,20240604,76.94,7730,-2.72,20250214,6100,23.28,20250210,8010,-6.12,20241223,4250,76.94,20240604,7.95,N,099430,500,298 억,,3928749,N,N,606,N,00,N 20250318,150747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7520,220,2,3.01,14267972840,1896462,234.02,7370,7690,7260,9490,5110,7300,7523.47,6.57,0,165052,7446,7372,7246,7172,7046,7410,7210,299,2190,500,5110,10,1,59765709,4494,17.86,3.44,12,3.17,421.00,2188.00,8010,20241223,-6.12,4250,20240604,76.94,7730,-2.72,20250214,6100,23.28,20250210,8010,-6.12,20241223,4250,76.94,20240604,7.95,N,099430,500,298 억,,3928749,N,N,271,N,00,N 20250318,140745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7510,210,2,2.88,11944961425,1589411,196.13,7370,7690,7260,9490,5110,7300,7515.34,6.57,0,159870,7446,7372,7246,7172,7046,7410,7210,299,2190,500,5110,10,1,59765709,4488,17.84,3.43,12,2.66,421.00,2188.00,8010,20241223,-6.24,4250,20240604,76.71,7730,-2.85,20250214,6100,23.11,20250210,8010,-6.24,20241223,4250,76.71,20240604,7.95,N,099430,500,298 억,,3928749,N,N,271,N,00,N diff --git a/099440/price/prices-20250301.csv b/099440/price/prices-20250301.csv index 6aff45c0f935..7511fb91790c 100644 --- a/099440/price/prices-20250301.csv +++ b/099440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3355,55,2,1.67,5009082241,1460414,393.02,3320,3560,3315,4290,2310,3300,3430.28,2.04,0,-116126,3373,3336,3308,3271,3243,3322,3257,201,990,500,2440,5,1,40243394,1350,8.10,1.05,12,3.63,414.00,3196.00,4260,20240322,-21.24,2580,20240805,30.04,4075,-17.67,20250210,3205,4.68,20250304,4260,-21.24,20240322,2580,30.04,20240805,4.04,N,099440,500,201 억,,820296,N,N,11,N,00,N +20250319,150748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,70,2,2.12,4803284761,1399164,376.54,3320,3560,3315,4290,2310,3300,3433.00,2.04,0,-110434,3373,3336,3308,3271,3243,3322,3257,201,990,500,2440,5,1,40243394,1356,8.14,1.05,12,3.48,414.00,3196.00,4260,20240322,-20.89,2580,20240805,30.62,4075,-17.30,20250210,3205,5.15,20250304,4260,-20.89,20240322,2580,30.62,20240805,4.04,N,099440,500,201 억,,820296,N,N,75,N,00,N +20250319,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3350,50,2,1.52,4587692515,1335045,359.28,3320,3560,3315,4290,2310,3300,3436.39,2.04,0,-105363,3373,3336,3308,3271,3243,3322,3257,201,990,500,2440,5,1,40243394,1348,8.09,1.05,12,3.32,414.00,3196.00,4260,20240322,-21.36,2580,20240805,29.84,4075,-17.79,20250210,3205,4.52,20250304,4260,-21.36,20240322,2580,29.84,20240805,4.04,N,099440,500,201 억,,820296,N,N,75,N,00,N +20250319,130747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,75,2,2.27,4271335472,1240839,333.93,3320,3560,3315,4290,2310,3300,3442.33,2.04,0,-93356,3373,3336,3308,3271,3243,3322,3257,201,990,500,2440,5,1,40243394,1358,8.15,1.06,12,3.08,414.00,3196.00,4260,20240322,-20.77,2580,20240805,30.81,4075,-17.18,20250210,3205,5.30,20250304,4260,-20.77,20240322,2580,30.81,20240805,4.04,N,099440,500,201 억,,820296,N,N,75,N,00,N +20250319,120748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,80,2,2.42,4158639342,1207520,324.96,3320,3560,3315,4290,2310,3300,3443.99,2.04,0,-86994,3373,3336,3308,3271,3243,3322,3257,201,990,500,2440,5,1,40243394,1360,8.16,1.06,12,3.00,414.00,3196.00,4260,20240322,-20.66,2580,20240805,31.01,4075,-17.06,20250210,3205,5.46,20250304,4260,-20.66,20240322,2580,31.01,20240805,4.04,N,099440,500,201 억,,820296,N,N,75,N,00,N +20250319,110747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,75,2,2.27,3988879810,1157275,311.44,3320,3560,3315,4290,2310,3300,3446.83,2.04,0,-73281,3373,3336,3308,3271,3243,3322,3257,201,990,500,2440,5,1,40243394,1358,8.15,1.06,12,2.88,414.00,3196.00,4260,20240322,-20.77,2580,20240805,30.81,4075,-17.18,20250210,3205,5.30,20250304,4260,-20.77,20240322,2580,30.81,20240805,4.04,N,099440,500,201 억,,820296,N,N,75,N,00,N +20250319,100748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,75,2,2.27,3585801030,1038355,279.44,3320,3560,3315,4290,2310,3300,3453.39,2.04,0,-33852,3373,3336,3308,3271,3243,3322,3257,201,990,500,2440,5,1,40243394,1358,8.15,1.06,12,2.58,414.00,3196.00,4260,20240322,-20.77,2580,20240805,30.81,4075,-17.18,20250210,3205,5.30,20250304,4260,-20.77,20240322,2580,30.81,20240805,4.04,N,099440,500,201 억,,820296,N,N,75,N,00,N +20250319,090751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3465,165,2,5.00,1029521788,299622,80.63,3320,3510,3315,4290,2310,3300,3436.21,2.04,0,40181,3373,3336,3308,3271,3243,3322,3257,201,990,500,2440,5,1,40243394,1394,8.37,1.08,12,0.74,414.00,3196.00,4260,20240322,-18.66,2580,20240805,34.30,4075,-14.97,20250210,3205,8.11,20250304,4260,-18.66,20240322,2580,34.30,20240805,4.04,N,099440,500,201 억,,820296,N,N,75,N,00,N 20250318,160744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,5,2,0.15,1203632160,363354,100.42,3320,3345,3280,4280,2310,3295,3312.58,2.04,0,-3697,3345,3320,3285,3260,3225,3332,3272,201,985,500,2430,5,1,40243394,1328,7.97,1.03,12,0.90,414.00,3196.00,4260,20240322,-22.54,2580,20240805,27.91,4075,-19.02,20250210,3205,2.96,20250304,4260,-22.54,20240322,2580,27.91,20240805,4.06,N,099440,500,201 억,,822014,N,N,75,N,00,N 20250318,150748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,15,2,0.46,1068969180,322697,89.18,3320,3345,3280,4280,2310,3295,3312.61,2.04,0,-11612,3345,3320,3285,3260,3225,3332,3272,201,985,500,2430,5,1,40243394,1332,8.00,1.04,12,0.80,414.00,3196.00,4260,20240322,-22.30,2580,20240805,28.29,4075,-18.77,20250210,3205,3.28,20250304,4260,-22.30,20240322,2580,28.29,20240805,4.06,N,099440,500,201 억,,822014,N,N,0,N,00,N 20250318,140746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,15,2,0.46,857917245,258740,71.50,3320,3345,3295,4280,2310,3295,3315.75,2.04,0,-14047,3345,3320,3285,3260,3225,3332,3272,201,985,500,2430,5,1,40243394,1332,8.00,1.04,12,0.64,414.00,3196.00,4260,20240322,-22.30,2580,20240805,28.29,4075,-18.77,20250210,3205,3.28,20250304,4260,-22.30,20240322,2580,28.29,20240805,4.06,N,099440,500,201 억,,822014,N,N,0,N,00,N diff --git a/099520/price/prices-20250301.csv b/099520/price/prices-20250301.csv index 9eef6714bcb3..126e1b46ff78 100644 --- a/099520/price/prices-20250301.csv +++ b/099520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160747,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240307,0.00,1284,20240307,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240319,1284,0.00,20240319,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250319,150748,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240307,0.00,1284,20240307,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240319,1284,0.00,20240319,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250319,140750,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240307,0.00,1284,20240307,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240319,1284,0.00,20240319,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250319,130748,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240307,0.00,1284,20240307,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240319,1284,0.00,20240319,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250319,120748,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240307,0.00,1284,20240307,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240319,1284,0.00,20240319,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250319,110747,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240307,0.00,1284,20240307,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240319,1284,0.00,20240319,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250319,100749,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240307,0.00,1284,20240307,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240319,1284,0.00,20240319,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250319,090751,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240307,0.00,1284,20240307,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240319,1284,0.00,20240319,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N 20250318,160744,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240306,0.00,1284,20240306,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240318,1284,0.00,20240318,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N 20250318,150748,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240306,0.00,1284,20240306,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240318,1284,0.00,20240318,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N 20250318,140746,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240306,0.00,1284,20240306,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240318,1284,0.00,20240318,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N diff --git a/099750/price/prices-20250301.csv b/099750/price/prices-20250301.csv index c3b850b17d2e..c38227b825c8 100644 --- a/099750/price/prices-20250301.csv +++ b/099750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18120,-130,5,-0.71,56958410,3140,41.22,18200,18300,18080,23700,12780,18250,18139.62,0.40,0,-720,18603,18426,18193,18016,17783,18515,18105,34,5450,500,13500,10,1,6834776,1238,102.37,3.43,03,0.05,177.00,5284.00,20750,20250204,-12.67,12940,20240805,40.03,20750,-12.67,20250204,16910,7.16,20250102,20750,-12.67,20250204,12940,40.03,20240805,1.06,N,099750,500,34 억,,27136,N,N,0,N,00,N +20250319,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18120,-130,5,-0.71,54693150,3015,39.58,18200,18300,18080,23700,12780,18250,18140.35,0.40,0,-689,18603,18426,18193,18016,17783,18515,18105,34,5450,500,13500,10,1,6834776,1238,102.37,3.43,03,0.04,177.00,5284.00,20750,20250204,-12.67,12940,20240805,40.03,20750,-12.67,20250204,16910,7.16,20250102,20750,-12.67,20250204,12940,40.03,20240805,1.06,N,099750,500,34 억,,27136,N,N,0,N,00,N +20250319,140750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18130,-120,5,-0.66,37358560,2059,27.03,18200,18300,18080,23700,12780,18250,18144.03,0.40,0,-243,18603,18426,18193,18016,17783,18515,18105,34,5450,500,13500,10,1,6834776,1239,102.43,3.43,03,0.03,177.00,5284.00,20750,20250204,-12.63,12940,20240805,40.11,20750,-12.63,20250204,16910,7.21,20250102,20750,-12.63,20250204,12940,40.11,20240805,1.06,N,099750,500,34 억,,27136,N,N,0,N,00,N +20250319,130748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18150,-100,5,-0.55,36578880,2016,26.46,18200,18300,18080,23700,12780,18250,18144.29,0.40,0,-201,18603,18426,18193,18016,17783,18515,18105,34,5450,500,13500,10,1,6834776,1241,102.54,3.43,03,0.03,177.00,5284.00,20750,20250204,-12.53,12940,20240805,40.26,20750,-12.53,20250204,16910,7.33,20250102,20750,-12.53,20250204,12940,40.26,20240805,1.06,N,099750,500,34 억,,27136,N,N,0,N,00,N +20250319,120748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18190,-60,5,-0.33,30705920,1692,22.21,18200,18300,18080,23700,12780,18250,18147.71,0.40,0,-160,18603,18426,18193,18016,17783,18515,18105,34,5450,500,13500,10,1,6834776,1243,102.77,3.44,03,0.02,177.00,5284.00,20750,20250204,-12.34,12940,20240805,40.57,20750,-12.34,20250204,16910,7.57,20250102,20750,-12.34,20250204,12940,40.57,20240805,1.06,N,099750,500,34 억,,27136,N,N,0,N,00,N +20250319,110748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18120,-130,5,-0.71,21936980,1209,15.87,18200,18300,18080,23700,12780,18250,18144.73,0.40,0,-117,18603,18426,18193,18016,17783,18515,18105,34,5450,500,13500,10,1,6834776,1238,102.37,3.43,03,0.02,177.00,5284.00,20750,20250204,-12.67,12940,20240805,40.03,20750,-12.67,20250204,16910,7.16,20250102,20750,-12.67,20250204,12940,40.03,20240805,1.06,N,099750,500,34 억,,27136,N,N,0,N,00,N +20250319,100749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18110,-140,5,-0.77,20794880,1146,15.04,18200,18300,18080,23700,12780,18250,18145.62,0.40,0,-107,18603,18426,18193,18016,17783,18515,18105,34,5450,500,13500,10,1,6834776,1238,102.32,3.43,03,0.02,177.00,5284.00,20750,20250204,-12.72,12940,20240805,39.95,20750,-12.72,20250204,16910,7.10,20250102,20750,-12.72,20250204,12940,39.95,20240805,1.06,N,099750,500,34 억,,27136,N,N,0,N,00,N +20250319,090751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18300,50,2,0.27,3293200,180,2.36,18200,18300,18200,23700,12780,18250,18295.56,0.40,0,-6,18603,18426,18193,18016,17783,18515,18105,34,5450,500,13500,10,1,6834776,1251,103.39,3.46,03,0.00,177.00,5284.00,20750,20250204,-11.81,12940,20240805,41.42,20750,-11.81,20250204,16910,8.22,20250102,20750,-11.81,20250204,12940,41.42,20240805,1.06,N,099750,500,34 억,,27136,N,N,0,N,00,N 20250318,160744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18250,240,2,1.33,136890405,7515,114.56,17960,18370,17960,23400,12610,18010,18215.62,0.38,0,861,18310,18160,18080,17930,17850,18235,18005,34,5390,500,13320,10,1,6834776,1247,103.11,3.45,03,0.11,177.00,5284.00,20750,20250204,-12.05,12940,20240805,41.04,20750,-12.05,20250204,16910,7.92,20250102,20750,-12.05,20250204,12940,41.04,20240805,1.06,N,099750,500,34 억,,26282,N,N,0,N,00,N 20250318,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18200,190,2,1.05,133186155,7312,111.46,17960,18370,17960,23400,12610,18010,18214.74,0.38,0,870,18310,18160,18080,17930,17850,18235,18005,34,5390,500,13320,10,1,6834776,1244,102.82,3.44,03,0.11,177.00,5284.00,20750,20250204,-12.29,12940,20240805,40.65,20750,-12.29,20250204,16910,7.63,20250102,20750,-12.29,20250204,12940,40.65,20240805,1.06,N,099750,500,34 억,,26282,N,N,0,N,00,N 20250318,140746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18260,250,2,1.39,128557845,7058,107.59,17960,18370,17960,23400,12610,18010,18214.49,0.38,0,866,18310,18160,18080,17930,17850,18235,18005,34,5390,500,13320,10,1,6834776,1248,103.16,3.46,03,0.10,177.00,5284.00,20750,20250204,-12.00,12940,20240805,41.11,20750,-12.00,20250204,16910,7.98,20250102,20750,-12.00,20250204,12940,41.11,20240805,1.06,N,099750,500,34 억,,26282,N,N,0,N,00,N diff --git a/100030/price/prices-20250301.csv b/100030/price/prices-20250301.csv index c0737bae99b5..282c9d343c6a 100644 --- a/100030/price/prices-20250301.csv +++ b/100030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15950,120,2,0.76,16478540,1044,29.28,15860,15970,15680,20550,11090,15830,15784.04,0.57,0,48,16343,16086,15903,15646,15463,15995,15555,16,4720,500,11390,10,1,3283714,524,9.79,0.89,12,0.03,1629.00,17969.00,23050,20240611,-30.80,14240,20241115,12.01,17470,-8.70,20250106,15000,6.33,20250203,23050,-30.80,20240611,14240,12.01,20241115,2.38,N,100030,500,16 억,,18646,N,N,0,N,00,N +20250319,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15900,70,2,0.44,13974920,887,24.87,15860,15900,15680,20550,11090,15830,15755.26,0.57,0,52,16343,16086,15903,15646,15463,15995,15555,16,4720,500,11390,10,1,3283714,522,9.76,0.88,12,0.03,1629.00,17969.00,23050,20240611,-31.02,14240,20241115,11.66,17470,-8.99,20250106,15000,6.00,20250203,23050,-31.02,20240611,14240,11.66,20241115,2.38,N,100030,500,16 억,,18646,N,N,0,N,00,N +20250319,140750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15870,40,2,0.25,13117370,833,23.36,15860,15880,15680,20550,11090,15830,15747.14,0.57,0,53,16343,16086,15903,15646,15463,15995,15555,16,4720,500,11390,10,1,3283714,521,9.74,0.88,12,0.03,1629.00,17969.00,23050,20240611,-31.15,14240,20241115,11.45,17470,-9.16,20250106,15000,5.80,20250203,23050,-31.15,20240611,14240,11.45,20241115,2.38,N,100030,500,16 억,,18646,N,N,0,N,00,N +20250319,130748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15830,0,3,0.00,10886680,692,19.41,15860,15860,15680,20550,11090,15830,15732.20,0.57,0,51,16343,16086,15903,15646,15463,15995,15555,16,4720,500,11390,10,1,3283714,520,9.72,0.88,12,0.02,1629.00,17969.00,23050,20240611,-31.32,14240,20241115,11.17,17470,-9.39,20250106,15000,5.53,20250203,23050,-31.32,20240611,14240,11.17,20241115,2.38,N,100030,500,16 억,,18646,N,N,0,N,00,N +20250319,120748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15700,-130,5,-0.82,3675570,233,6.53,15860,15860,15700,20550,11090,15830,15774.98,0.57,0,19,16343,16086,15903,15646,15463,15995,15555,16,4720,500,11390,10,1,3283714,516,9.64,0.87,12,0.01,1629.00,17969.00,23050,20240611,-31.89,14240,20241115,10.25,17470,-10.13,20250106,15000,4.67,20250203,23050,-31.89,20240611,14240,10.25,20241115,2.38,N,100030,500,16 억,,18646,N,N,0,N,00,N +20250319,110748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15850,20,2,0.13,2591260,164,4.60,15860,15860,15700,20550,11090,15830,15800.37,0.57,0,7,16343,16086,15903,15646,15463,15995,15555,16,4720,500,11390,10,1,3283714,520,9.73,0.88,12,0.00,1629.00,17969.00,23050,20240611,-31.24,14240,20241115,11.31,17470,-9.27,20250106,15000,5.67,20250203,23050,-31.24,20240611,14240,11.31,20241115,2.38,N,100030,500,16 억,,18646,N,N,0,N,00,N +20250319,100749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15800,-30,5,-0.19,882030,56,1.57,15860,15860,15700,20550,11090,15830,15750.54,0.57,0,5,16343,16086,15903,15646,15463,15995,15555,16,4720,500,11390,10,1,3283714,519,9.70,0.88,12,0.00,1629.00,17969.00,23050,20240611,-31.45,14240,20241115,10.96,17470,-9.56,20250106,15000,5.33,20250203,23050,-31.45,20240611,14240,10.96,20241115,2.38,N,100030,500,16 억,,18646,N,N,0,N,00,N +20250319,090752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15840,10,2,0.06,834630,53,1.49,15860,15860,15700,20550,11090,15830,15747.74,0.57,0,5,16343,16086,15903,15646,15463,15995,15555,16,4720,500,11390,10,1,3283714,520,9.72,0.88,12,0.00,1629.00,17969.00,23050,20240611,-31.28,14240,20241115,11.24,17470,-9.33,20250106,15000,5.60,20250203,23050,-31.28,20240611,14240,11.24,20241115,2.38,N,100030,500,16 억,,18646,N,N,0,N,00,N 20250318,160745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15830,-170,5,-1.06,56290390,3561,325.50,16000,16160,15720,20800,11200,16000,15807.46,0.56,0,104,16233,16116,15883,15766,15533,16175,15825,16,4800,500,11520,10,1,3283714,520,9.72,0.88,12,0.11,1629.00,17969.00,23050,20240611,-31.32,14240,20241115,11.17,17470,-9.39,20250106,15000,5.53,20250203,23050,-31.32,20240611,14240,11.17,20241115,2.38,N,100030,500,16 억,,18542,N,N,0,N,00,N 20250318,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15870,-130,5,-0.81,46798860,2962,270.75,16000,16160,15720,20800,11200,16000,15799.75,0.56,0,164,16233,16116,15883,15766,15533,16175,15825,16,4800,500,11520,10,1,3283714,521,9.74,0.88,12,0.09,1629.00,17969.00,23050,20240611,-31.15,14240,20241115,11.45,17470,-9.16,20250106,15000,5.80,20250203,23050,-31.15,20240611,14240,11.45,20241115,2.38,N,100030,500,16 억,,18542,N,N,0,N,00,N 20250318,140746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15780,-220,5,-1.38,27857130,1759,160.79,16000,16160,15750,20800,11200,16000,15836.91,0.56,0,157,16233,16116,15883,15766,15533,16175,15825,16,4800,500,11520,10,1,3283714,518,9.69,0.88,12,0.05,1629.00,17969.00,23050,20240611,-31.54,14240,20241115,10.81,17470,-9.67,20250106,15000,5.20,20250203,23050,-31.54,20240611,14240,10.81,20241115,2.38,N,100030,500,16 억,,18542,N,N,0,N,00,N diff --git a/100090/price/prices-20250301.csv b/100090/price/prices-20250301.csv index 7bb5773c0dc0..ddf6d1f2abbe 100644 --- a/100090/price/prices-20250301.csv +++ b/100090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160748,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14620,10,2,0.07,1004057525,68379,50.91,14450,14950,14450,18990,10230,14610,14683.81,5.41,0,11525,15163,14886,14723,14446,14283,14805,14365,296,4380,500,10510,10,1,59195568,8654,52.78,1.22,12,0.12,277.00,11974.00,17730,20240604,-17.54,10300,20240805,41.94,16200,-9.75,20250305,11670,25.28,20250123,17730,-17.54,20240604,10300,41.94,20240805,0.89,N,100090,500,295 억,,3203181,N,N,1510,N,00,N +20250319,150749,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14650,40,2,0.27,956827120,65149,48.50,14450,14950,14450,18990,10230,14610,14686.75,5.41,0,10755,15163,14886,14723,14446,14283,14805,14365,296,4380,500,10510,10,1,59195568,8672,52.89,1.22,12,0.11,277.00,11974.00,17730,20240604,-17.37,10300,20240805,42.23,16200,-9.57,20250305,11670,25.54,20250123,17730,-17.37,20240604,10300,42.23,20240805,0.89,N,100090,500,295 억,,3203181,N,N,796,N,00,N +20250319,140751,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14660,50,2,0.34,861075170,58618,43.64,14450,14950,14450,18990,10230,14610,14689.60,5.41,0,10153,15163,14886,14723,14446,14283,14805,14365,296,4380,500,10510,10,1,59195568,8678,52.92,1.22,12,0.10,277.00,11974.00,17730,20240604,-17.32,10300,20240805,42.33,16200,-9.51,20250305,11670,25.62,20250123,17730,-17.32,20240604,10300,42.33,20240805,0.89,N,100090,500,295 억,,3203181,N,N,796,N,00,N +20250319,130748,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14640,30,2,0.21,784629970,53392,39.75,14450,14950,14450,18990,10230,14610,14695.65,5.41,0,9175,15163,14886,14723,14446,14283,14805,14365,296,4380,500,10510,10,1,59195568,8666,52.85,1.22,12,0.09,277.00,11974.00,17730,20240604,-17.43,10300,20240805,42.14,16200,-9.63,20250305,11670,25.45,20250123,17730,-17.43,20240604,10300,42.14,20240805,0.89,N,100090,500,295 억,,3203181,N,N,796,N,00,N +20250319,120749,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14610,0,3,0.00,666072820,45298,33.72,14450,14950,14450,18990,10230,14610,14704.24,5.41,0,6210,15163,14886,14723,14446,14283,14805,14365,296,4380,500,10510,10,1,59195568,8648,52.74,1.22,12,0.08,277.00,11974.00,17730,20240604,-17.60,10300,20240805,41.84,16200,-9.81,20250305,11670,25.19,20250123,17730,-17.60,20240604,10300,41.84,20240805,0.89,N,100090,500,295 억,,3203181,N,N,796,N,00,N +20250319,110748,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14580,-30,5,-0.21,542067685,36792,27.39,14450,14950,14450,18990,10230,14610,14733.30,5.41,0,3793,15163,14886,14723,14446,14283,14805,14365,296,4380,500,10510,10,1,59195568,8631,52.64,1.22,12,0.06,277.00,11974.00,17730,20240604,-17.77,10300,20240805,41.55,16200,-10.00,20250305,11670,24.94,20250123,17730,-17.77,20240604,10300,41.55,20240805,0.89,N,100090,500,295 억,,3203181,N,N,796,N,00,N +20250319,100749,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14610,0,3,0.00,451072100,30563,22.75,14450,14950,14450,18990,10230,14610,14758.76,5.41,0,4607,15163,14886,14723,14446,14283,14805,14365,296,4380,500,10510,10,1,59195568,8648,52.74,1.22,12,0.05,277.00,11974.00,17730,20240604,-17.60,10300,20240805,41.84,16200,-9.81,20250305,11670,25.19,20250123,17730,-17.60,20240604,10300,41.84,20240805,0.89,N,100090,500,295 억,,3203181,N,N,796,N,00,N +20250319,090752,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14730,120,2,0.82,53077375,3639,2.71,14450,14740,14450,18990,10230,14610,14585.70,5.41,0,563,15163,14886,14723,14446,14283,14805,14365,296,4380,500,10510,10,1,59195568,8720,53.18,1.23,12,0.01,277.00,11974.00,17730,20240604,-16.92,10300,20240805,43.01,16200,-9.07,20250305,11670,26.22,20250123,17730,-16.92,20240604,10300,43.01,20240805,0.89,N,100090,500,295 억,,3203181,N,N,796,N,00,N 20250318,160745,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14610,-340,5,-2.27,1962894330,133482,155.35,14860,15000,14560,19430,10470,14950,14705.35,5.40,0,6925,15243,15096,14923,14776,14603,15010,14690,296,4480,500,10760,10,1,59195568,8648,52.74,1.22,12,0.23,277.00,11974.00,17730,20240604,-17.60,10300,20240805,41.84,16200,-9.81,20250305,11670,25.19,20250123,17730,-17.60,20240604,10300,41.84,20240805,0.90,N,100090,500,295 억,,3194183,N,N,796,N,00,N 20250318,150749,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14730,-220,5,-1.47,1764229355,119935,139.58,14860,15000,14560,19430,10470,14950,14709.88,5.40,0,8170,15243,15096,14923,14776,14603,15010,14690,296,4480,500,10760,10,1,59195568,8720,53.18,1.23,12,0.20,277.00,11974.00,17730,20240604,-16.92,10300,20240805,43.01,16200,-9.07,20250305,11670,26.22,20250123,17730,-16.92,20240604,10300,43.01,20240805,0.90,N,100090,500,295 억,,3194183,N,N,227,N,00,N 20250318,140747,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14610,-340,5,-2.27,1598480065,108630,126.42,14860,15000,14560,19430,10470,14950,14714.90,5.40,0,4335,15243,15096,14923,14776,14603,15010,14690,296,4480,500,10760,10,1,59195568,8648,52.74,1.22,12,0.18,277.00,11974.00,17730,20240604,-17.60,10300,20240805,41.84,16200,-9.81,20250305,11670,25.19,20250123,17730,-17.60,20240604,10300,41.84,20240805,0.90,N,100090,500,295 억,,3194183,N,N,227,N,00,N diff --git a/100120/price/prices-20250301.csv b/100120/price/prices-20250301.csv index a8d5a95845cd..0a9445e79fea 100644 --- a/100120/price/prices-20250301.csv +++ b/100120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160748,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23450,50,2,0.21,322943700,13785,95.36,23200,23550,23200,30400,16400,23400,23427.18,34.43,0,1083,23866,23632,23366,23132,22866,23750,23250,50,7000,500,16380,50,1,9750000,2286,15.94,0.97,12,0.14,1471.00,24138.00,30900,20240329,-24.11,19680,20241210,19.16,23600,-0.64,20250318,20200,16.09,20250110,30900,-24.11,20240329,19680,19.16,20241210,0.64,N,100120,500,50 억,,3357378,N,N,2,N,00,N +20250319,150749,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23350,-50,5,-0.21,315163300,13453,93.07,23200,23550,23200,30400,16400,23400,23426.99,34.43,0,1159,23866,23632,23366,23132,22866,23750,23250,50,7000,500,16380,50,1,9750000,2277,15.87,0.97,12,0.14,1471.00,24138.00,30900,20240329,-24.43,19680,20241210,18.65,23600,-1.06,20250318,20200,15.59,20250110,30900,-24.43,20240329,19680,18.65,20241210,0.64,N,100120,500,50 억,,3357378,N,N,33,N,00,N +20250319,140751,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23450,50,2,0.21,270167150,11529,79.76,23200,23550,23200,30400,16400,23400,23433.70,34.43,0,1480,23866,23632,23366,23132,22866,23750,23250,50,7000,500,16380,50,1,9750000,2286,15.94,0.97,12,0.12,1471.00,24138.00,30900,20240329,-24.11,19680,20241210,19.16,23600,-0.64,20250318,20200,16.09,20250110,30900,-24.11,20240329,19680,19.16,20241210,0.64,N,100120,500,50 억,,3357378,N,N,33,N,00,N +20250319,130749,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23450,50,2,0.21,192721500,8227,56.91,23200,23550,23200,30400,16400,23400,23425.49,34.43,0,608,23866,23632,23366,23132,22866,23750,23250,50,7000,500,16380,50,1,9750000,2286,15.94,0.97,12,0.08,1471.00,24138.00,30900,20240329,-24.11,19680,20241210,19.16,23600,-0.64,20250318,20200,16.09,20250110,30900,-24.11,20240329,19680,19.16,20241210,0.64,N,100120,500,50 억,,3357378,N,N,33,N,00,N +20250319,120749,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23450,50,2,0.21,167246500,7141,49.40,23200,23550,23200,30400,16400,23400,23420.60,34.43,0,608,23866,23632,23366,23132,22866,23750,23250,50,7000,500,16380,50,1,9750000,2286,15.94,0.97,12,0.07,1471.00,24138.00,30900,20240329,-24.11,19680,20241210,19.16,23600,-0.64,20250318,20200,16.09,20250110,30900,-24.11,20240329,19680,19.16,20241210,0.64,N,100120,500,50 억,,3357378,N,N,33,N,00,N +20250319,110748,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23450,50,2,0.21,139040800,5939,41.09,23200,23550,23200,30400,16400,23400,23411.48,34.43,0,705,23866,23632,23366,23132,22866,23750,23250,50,7000,500,16380,50,1,9750000,2286,15.94,0.97,12,0.06,1471.00,24138.00,30900,20240329,-24.11,19680,20241210,19.16,23600,-0.64,20250318,20200,16.09,20250110,30900,-24.11,20240329,19680,19.16,20241210,0.64,N,100120,500,50 억,,3357378,N,N,33,N,00,N +20250319,100750,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23550,150,2,0.64,94561100,4045,27.98,23200,23550,23200,30400,16400,23400,23377.28,34.43,0,933,23866,23632,23366,23132,22866,23750,23250,50,7000,500,16380,50,1,9750000,2296,16.01,0.98,12,0.04,1471.00,24138.00,30900,20240329,-23.79,19680,20241210,19.66,23600,-0.21,20250318,20200,16.58,20250110,30900,-23.79,20240329,19680,19.66,20241210,0.64,N,100120,500,50 억,,3357378,N,N,33,N,00,N +20250319,090752,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23400,0,3,0.00,5303800,228,1.58,23200,23400,23200,30400,16400,23400,23262.28,34.43,0,4,23866,23632,23366,23132,22866,23750,23250,50,7000,500,16380,50,1,9750000,2282,15.91,0.97,12,0.00,1471.00,24138.00,30900,20240329,-24.27,19680,20241210,18.90,23600,-0.85,20250318,20200,15.84,20250110,30900,-24.27,20240329,19680,18.90,20241210,0.64,N,100120,500,50 억,,3357378,N,N,33,N,00,N 20250318,160745,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23400,150,2,0.65,337906275,14446,53.05,23200,23600,23100,30200,16300,23250,23390.99,34.43,0,753,23883,23566,23083,22766,22283,23725,22925,50,6950,500,16270,50,1,9750000,2282,15.91,0.97,12,0.15,1471.00,24138.00,30900,20240329,-24.27,19680,20241210,18.90,23600,-0.85,20250318,20200,15.84,20250110,30900,-24.27,20240329,19680,18.90,20241210,0.67,N,100120,500,50 억,,3356674,N,N,33,N,00,N 20250318,150749,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23300,50,2,0.22,328136575,14028,51.51,23200,23600,23100,30200,16300,23250,23391.54,34.43,0,746,23883,23566,23083,22766,22283,23725,22925,50,6950,500,16270,50,1,9750000,2272,15.84,0.97,12,0.14,1471.00,24138.00,30900,20240329,-24.60,19680,20241210,18.39,23600,-1.27,20250318,20200,15.35,20250110,30900,-24.60,20240329,19680,18.39,20241210,0.67,N,100120,500,50 억,,3356674,N,N,0,N,00,N 20250318,140747,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23400,150,2,0.65,255816275,10939,40.17,23200,23600,23100,30200,16300,23250,23385.71,34.43,0,537,23883,23566,23083,22766,22283,23725,22925,50,6950,500,16270,50,1,9750000,2282,15.91,0.97,12,0.11,1471.00,24138.00,30900,20240329,-24.27,19680,20241210,18.90,23600,-0.85,20250318,20200,15.84,20250110,30900,-24.27,20240329,19680,18.90,20241210,0.67,N,100120,500,50 억,,3356674,N,N,0,N,00,N diff --git a/100130/price/prices-20250301.csv b/100130/price/prices-20250301.csv index 2b581882339a..339e5b5d613b 100644 --- a/100130/price/prices-20250301.csv +++ b/100130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-5,5,-0.24,106652032,51996,80.16,2070,2070,2035,2690,1450,2070,2051.13,1.73,0,3200,2110,2090,2070,2050,2030,2080,2040,286,620,500,1490,5,1,57143000,1180,-3.90,0.49,12,0.09,-529.00,4216.00,3500,20240819,-41.00,1993,20241115,3.61,2585,-20.12,20250107,2035,1.47,20250319,3500,-41.00,20240819,1993,3.61,20241115,0.79,N,100130,500,285 억,,989915,N,N,24,N,00,N +20250319,150749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-20,5,-0.97,94774992,46236,71.28,2070,2070,2035,2690,1450,2070,2049.80,1.73,0,2547,2110,2090,2070,2050,2030,2080,2040,286,620,500,1490,5,1,57143000,1171,-3.88,0.49,12,0.08,-529.00,4216.00,3500,20240819,-41.43,1993,20241115,2.86,2585,-20.70,20250107,2035,0.74,20250319,3500,-41.43,20240819,1993,2.86,20241115,0.79,N,100130,500,285 억,,989915,N,N,21,N,00,N +20250319,140751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-20,5,-0.97,74176632,36158,55.74,2070,2070,2045,2690,1450,2070,2051.45,1.73,0,1942,2110,2090,2070,2050,2030,2080,2040,286,620,500,1490,5,1,57143000,1171,-3.88,0.49,12,0.06,-529.00,4216.00,3500,20240819,-41.43,1993,20241115,2.86,2585,-20.70,20250107,2045,0.24,20250319,3500,-41.43,20240819,1993,2.86,20241115,0.79,N,100130,500,285 억,,989915,N,N,21,N,00,N +20250319,130749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-20,5,-0.97,62754920,30577,47.14,2070,2070,2045,2690,1450,2070,2052.35,1.73,0,1331,2110,2090,2070,2050,2030,2080,2040,286,620,500,1490,5,1,57143000,1171,-3.88,0.49,12,0.05,-529.00,4216.00,3500,20240819,-41.43,1993,20241115,2.86,2585,-20.70,20250107,2045,0.24,20250319,3500,-41.43,20240819,1993,2.86,20241115,0.79,N,100130,500,285 억,,989915,N,N,21,N,00,N +20250319,120749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-25,5,-1.21,50406825,24559,37.86,2070,2070,2045,2690,1450,2070,2052.47,1.73,0,530,2110,2090,2070,2050,2030,2080,2040,286,620,500,1490,5,1,57143000,1169,-3.87,0.49,12,0.04,-529.00,4216.00,3500,20240819,-41.57,1993,20241115,2.61,2585,-20.89,20250107,2045,0.00,20250319,3500,-41.57,20240819,1993,2.61,20241115,0.79,N,100130,500,285 억,,989915,N,N,21,N,00,N +20250319,110749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-15,5,-0.72,38333045,18670,28.78,2070,2070,2045,2690,1450,2070,2053.18,1.73,0,-1548,2110,2090,2070,2050,2030,2080,2040,286,620,500,1490,5,1,57143000,1174,-3.88,0.49,12,0.03,-529.00,4216.00,3500,20240819,-41.29,1993,20241115,3.11,2585,-20.50,20250107,2045,0.49,20250319,3500,-41.29,20240819,1993,3.11,20241115,0.79,N,100130,500,285 억,,989915,N,N,21,N,00,N +20250319,100750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-10,5,-0.48,18531430,9022,13.91,2070,2070,2045,2690,1450,2070,2054.01,1.73,0,-2127,2110,2090,2070,2050,2030,2080,2040,286,620,500,1490,5,1,57143000,1177,-3.89,0.49,12,0.02,-529.00,4216.00,3500,20240819,-41.14,1993,20241115,3.36,2585,-20.31,20250107,2045,0.73,20250319,3500,-41.14,20240819,1993,3.36,20241115,0.79,N,100130,500,285 억,,989915,N,N,21,N,00,N +20250319,090752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-5,5,-0.24,417880,202,0.31,2070,2070,2065,2690,1450,2070,2068.64,1.73,0,-71,2110,2090,2070,2050,2030,2080,2040,286,620,500,1490,5,1,57143000,1180,-3.90,0.49,12,0.00,-529.00,4216.00,3500,20240819,-41.00,1993,20241115,3.61,2585,-20.12,20250107,2050,0.73,20250314,3500,-41.00,20240819,1993,3.61,20241115,0.79,N,100130,500,285 억,,989915,N,N,21,N,00,N 20250318,160745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-10,5,-0.48,133018376,64453,61.57,2090,2090,2050,2700,1460,2080,2063.80,1.76,0,-18464,2126,2102,2076,2052,2026,2090,2040,286,620,500,1490,5,1,57143000,1183,-3.91,0.49,12,0.11,-529.00,4216.00,3500,20240819,-40.86,1993,20241115,3.86,2585,-19.92,20250107,2050,0.98,20250318,3500,-40.86,20240819,1993,3.86,20241115,0.78,N,100130,500,285 억,,1008381,N,N,21,N,00,N 20250318,150749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-20,5,-0.96,121842496,59047,56.41,2090,2090,2050,2700,1460,2080,2063.48,1.76,0,-18897,2126,2102,2076,2052,2026,2090,2040,286,620,500,1490,5,1,57143000,1177,-3.89,0.49,12,0.10,-529.00,4216.00,3500,20240819,-41.14,1993,20241115,3.36,2585,-20.31,20250107,2050,0.49,20250318,3500,-41.14,20240819,1993,3.36,20241115,0.78,N,100130,500,285 억,,1008381,N,N,46,N,00,N 20250318,140747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-25,5,-1.20,112743070,54619,52.18,2090,2090,2050,2700,1460,2080,2064.17,1.76,0,-19102,2126,2102,2076,2052,2026,2090,2040,286,620,500,1490,5,1,57143000,1174,-3.88,0.49,12,0.10,-529.00,4216.00,3500,20240819,-41.29,1993,20241115,3.11,2585,-20.50,20250107,2050,0.24,20250318,3500,-41.29,20240819,1993,3.11,20241115,0.78,N,100130,500,285 억,,1008381,N,N,46,N,00,N diff --git a/100220/price/prices-20250301.csv b/100220/price/prices-20250301.csv index b7d37081a77a..ce82abd7ae97 100644 --- a/100220/price/prices-20250301.csv +++ b/100220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160748,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4745,-95,5,-1.96,73401885,15337,53.93,4835,4875,4735,6290,3390,4840,4785.76,2.31,0,-1730,5010,4925,4875,4790,4740,4900,4765,65,1450,500,2900,5,1,12996741,617,-4.99,0.32,12,0.12,-951.00,14925.00,7790,20241108,-39.09,3920,20241209,21.05,5480,-13.41,20250307,4220,12.44,20250102,7790,-39.09,20241108,3920,21.05,20241209,1.62,N,100220,500,64 억,,299585,N,N,2,N,00,N +20250319,150750,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4750,-90,5,-1.86,62123245,12960,45.57,4835,4875,4745,6290,3390,4840,4792.73,2.31,0,-1143,5010,4925,4875,4790,4740,4900,4765,65,1450,500,2900,5,1,12996741,617,-4.99,0.32,12,0.10,-951.00,14925.00,7790,20241108,-39.02,3920,20241209,21.17,5480,-13.32,20250307,4220,12.56,20250102,7790,-39.02,20241108,3920,21.17,20241209,1.62,N,100220,500,64 억,,299585,N,N,11,N,00,N +20250319,140752,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4775,-65,5,-1.34,47834090,9958,35.02,4835,4875,4765,6290,3390,4840,4802.84,2.31,0,-762,5010,4925,4875,4790,4740,4900,4765,65,1450,500,2900,5,1,12996741,621,-5.02,0.32,12,0.08,-951.00,14925.00,7790,20241108,-38.70,3920,20241209,21.81,5480,-12.86,20250307,4220,13.15,20250102,7790,-38.70,20241108,3920,21.81,20241209,1.62,N,100220,500,64 억,,299585,N,N,11,N,00,N +20250319,130749,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4775,-65,5,-1.34,35720975,7422,26.10,4835,4875,4765,6290,3390,4840,4812.10,2.31,0,-653,5010,4925,4875,4790,4740,4900,4765,65,1450,500,2900,5,1,12996741,621,-5.02,0.32,12,0.06,-951.00,14925.00,7790,20241108,-38.70,3920,20241209,21.81,5480,-12.86,20250307,4220,13.15,20250102,7790,-38.70,20241108,3920,21.81,20241209,1.62,N,100220,500,64 억,,299585,N,N,11,N,00,N +20250319,120750,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4830,-10,5,-0.21,27532175,5711,20.08,4835,4875,4785,6290,3390,4840,4820.21,2.31,0,-455,5010,4925,4875,4790,4740,4900,4765,65,1450,500,2900,5,1,12996741,628,-5.08,0.32,12,0.04,-951.00,14925.00,7790,20241108,-38.00,3920,20241209,23.21,5480,-11.86,20250307,4220,14.45,20250102,7790,-38.00,20241108,3920,23.21,20241209,1.62,N,100220,500,64 억,,299585,N,N,11,N,00,N +20250319,110749,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4820,-20,5,-0.41,11041580,2280,8.02,4835,4875,4815,6290,3390,4840,4843.07,2.31,0,-811,5010,4925,4875,4790,4740,4900,4765,65,1450,500,2900,5,1,12996741,626,-5.07,0.32,12,0.02,-951.00,14925.00,7790,20241108,-38.13,3920,20241209,22.96,5480,-12.04,20250307,4220,14.22,20250102,7790,-38.13,20241108,3920,22.96,20241209,1.62,N,100220,500,64 억,,299585,N,N,11,N,00,N +20250319,100750,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4855,15,2,0.31,5118990,1053,3.70,4835,4875,4835,6290,3390,4840,4866.34,2.31,0,-258,5010,4925,4875,4790,4740,4900,4765,65,1450,500,2900,5,1,12996741,631,-5.11,0.33,12,0.01,-951.00,14925.00,7790,20241108,-37.68,3920,20241209,23.85,5480,-11.41,20250307,4220,15.05,20250102,7790,-37.68,20241108,3920,23.85,20241209,1.62,N,100220,500,64 억,,299585,N,N,11,N,00,N +20250319,090753,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4870,30,2,0.62,2062745,425,1.49,4835,4870,4835,6290,3390,4840,4865.53,2.31,0,-33,5010,4925,4875,4790,4740,4900,4765,65,1450,500,2900,5,1,12996741,633,-5.12,0.33,12,0.00,-951.00,14925.00,7790,20241108,-37.48,3920,20241209,24.23,5480,-11.13,20250307,4220,15.40,20250102,7790,-37.48,20241108,3920,24.23,20241209,1.62,N,100220,500,64 억,,299585,N,N,11,N,00,N 20250318,160746,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4840,-95,5,-1.93,113224760,23294,213.30,4935,4960,4825,6410,3455,4935,4860.68,2.34,0,-10336,4998,4966,4913,4881,4828,4982,4897,65,1475,500,2960,5,1,12996741,629,-5.09,0.32,12,0.18,-951.00,14925.00,7790,20241108,-37.87,3920,20241209,23.47,5480,-11.68,20250307,4220,14.69,20250102,7790,-37.87,20241108,3920,23.47,20241209,1.63,N,100220,500,64 억,,304176,N,N,11,N,00,N 20250318,150750,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4840,-95,5,-1.93,95430985,19617,179.63,4935,4960,4825,6410,3455,4935,4864.71,2.34,0,-9424,4998,4966,4913,4881,4828,4982,4897,65,1475,500,2960,5,1,12996741,629,-5.09,0.32,12,0.15,-951.00,14925.00,7790,20241108,-37.87,3920,20241209,23.47,5480,-11.68,20250307,4220,14.69,20250102,7790,-37.87,20241108,3920,23.47,20241209,1.63,N,100220,500,64 억,,304176,N,N,4,N,00,N 20250318,140748,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4830,-105,5,-2.13,86177470,17703,162.10,4935,4960,4825,6410,3455,4935,4867.96,2.34,0,-8820,4998,4966,4913,4881,4828,4982,4897,65,1475,500,2960,5,1,12996741,628,-5.08,0.32,12,0.14,-951.00,14925.00,7790,20241108,-38.00,3920,20241209,23.21,5480,-11.86,20250307,4220,14.45,20250102,7790,-38.00,20241108,3920,23.21,20241209,1.63,N,100220,500,64 억,,304176,N,N,4,N,00,N diff --git a/100250/price/prices-20250301.csv b/100250/price/prices-20250301.csv index 2e915340a5b2..9e487919d58d 100644 --- a/100250/price/prices-20250301.csv +++ b/100250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160749,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,-5,5,-0.17,34293210,11336,77.81,3025,3030,3015,3935,2125,3030,3025.16,1.23,0,-372,3053,3041,3023,3011,2993,3045,3015,279,905,500,2240,5,1,55895292,1691,11.04,0.46,12,0.02,274.00,6611.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2975,1.68,20250311,3405,-11.16,20240724,2960,2.20,20240805,0.24,N,100250,500,279 억,,688572,N,N,6,N,00,N +20250319,150750,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,-5,5,-0.17,33742660,11154,76.56,3025,3030,3015,3935,2125,3030,3025.16,1.23,0,-345,3053,3041,3023,3011,2993,3045,3015,279,905,500,2240,5,1,55895292,1691,11.04,0.46,12,0.02,274.00,6611.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2975,1.68,20250311,3405,-11.16,20240724,2960,2.20,20240805,0.24,N,100250,500,279 억,,688572,N,N,49,N,00,N +20250319,140752,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,0,3,0.00,33143695,10956,75.20,3025,3030,3015,3935,2125,3030,3025.16,1.23,0,-356,3053,3041,3023,3011,2993,3045,3015,279,905,500,2240,5,1,55895292,1694,11.06,0.46,12,0.02,274.00,6611.00,3405,20240724,-11.01,2960,20240805,2.36,3220,-5.90,20250205,2975,1.85,20250311,3405,-11.01,20240724,2960,2.36,20240805,0.24,N,100250,500,279 억,,688572,N,N,49,N,00,N +20250319,130750,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,0,3,0.00,30661495,10136,69.57,3025,3030,3015,3935,2125,3030,3025.01,1.23,0,-366,3053,3041,3023,3011,2993,3045,3015,279,905,500,2240,5,1,55895292,1694,11.06,0.46,12,0.02,274.00,6611.00,3405,20240724,-11.01,2960,20240805,2.36,3220,-5.90,20250205,2975,1.85,20250311,3405,-11.01,20240724,2960,2.36,20240805,0.24,N,100250,500,279 억,,688572,N,N,49,N,00,N +20250319,120750,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3020,-10,5,-0.33,24737395,8175,56.11,3025,3030,3015,3935,2125,3030,3025.98,1.23,0,-269,3053,3041,3023,3011,2993,3045,3015,279,905,500,2240,5,1,55895292,1688,11.02,0.46,12,0.01,274.00,6611.00,3405,20240724,-11.31,2960,20240805,2.03,3220,-6.21,20250205,2975,1.51,20250311,3405,-11.31,20240724,2960,2.03,20240805,0.24,N,100250,500,279 억,,688572,N,N,49,N,00,N +20250319,110749,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3020,-10,5,-0.33,6062225,2008,13.78,3025,3030,3015,3935,2125,3030,3019.04,1.23,0,-187,3053,3041,3023,3011,2993,3045,3015,279,905,500,2240,5,1,55895292,1688,11.02,0.46,12,0.00,274.00,6611.00,3405,20240724,-11.31,2960,20240805,2.03,3220,-6.21,20250205,2975,1.51,20250311,3405,-11.31,20240724,2960,2.03,20240805,0.24,N,100250,500,279 억,,688572,N,N,49,N,00,N +20250319,100751,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,-5,5,-0.17,2755380,912,6.26,3025,3030,3015,3935,2125,3030,3021.25,1.23,0,-42,3053,3041,3023,3011,2993,3045,3015,279,905,500,2240,5,1,55895292,1691,11.04,0.46,12,0.00,274.00,6611.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2975,1.68,20250311,3405,-11.16,20240724,2960,2.20,20240805,0.24,N,100250,500,279 억,,688572,N,N,49,N,00,N +20250319,090753,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,-5,5,-0.17,1454910,482,3.31,3025,3030,3015,3935,2125,3030,3018.49,1.23,0,2,3053,3041,3023,3011,2993,3045,3015,279,905,500,2240,5,1,55895292,1691,11.04,0.46,12,0.00,274.00,6611.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2975,1.68,20250311,3405,-11.16,20240724,2960,2.20,20240805,0.24,N,100250,500,279 억,,688572,N,N,49,N,00,N 20250318,160746,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,0,3,0.00,43754695,14469,113.22,3030,3035,3005,3935,2125,3030,3024.03,1.23,0,-1365,3056,3042,3021,3007,2986,3047,3012,279,905,500,2240,5,1,55895292,1694,11.06,0.46,12,0.03,274.00,6611.00,3405,20240724,-11.01,2960,20240805,2.36,3220,-5.90,20250205,2975,1.85,20250311,3405,-11.01,20240724,2960,2.36,20240805,0.24,N,100250,500,279 억,,689893,N,N,49,N,00,N 20250318,150750,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,-15,5,-0.50,43400410,14352,112.30,3030,3035,3005,3935,2125,3030,3024.00,1.23,0,-1321,3056,3042,3021,3007,2986,3047,3012,279,905,500,2240,5,1,55895292,1685,11.00,0.46,12,0.03,274.00,6611.00,3405,20240724,-11.45,2960,20240805,1.86,3220,-6.37,20250205,2975,1.34,20250311,3405,-11.45,20240724,2960,1.86,20240805,0.24,N,100250,500,279 억,,689893,N,N,15,N,00,N 20250318,140748,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,0,3,0.00,41280050,13651,106.82,3030,3035,3005,3935,2125,3030,3023.96,1.23,0,-1321,3056,3042,3021,3007,2986,3047,3012,279,905,500,2240,5,1,55895292,1694,11.06,0.46,12,0.02,274.00,6611.00,3405,20240724,-11.01,2960,20240805,2.36,3220,-5.90,20250205,2975,1.85,20250311,3405,-11.01,20240724,2960,2.36,20240805,0.24,N,100250,500,279 억,,689893,N,N,15,N,00,N diff --git a/100590/price/prices-20250301.csv b/100590/price/prices-20250301.csv index e24c3c890f9c..51940aa43962 100644 --- a/100590/price/prices-20250301.csv +++ b/100590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,-95,5,-2.66,139644845,39932,69.21,3565,3570,3470,4640,2500,3570,3497.07,0.77,0,-14005,3720,3645,3540,3465,3360,3682,3502,79,1070,500,2210,5,1,15830023,550,13.79,0.56,12,0.25,252.00,6249.00,5500,20240326,-36.82,3020,20241210,15.07,4650,-25.27,20250203,3400,2.21,20250314,5500,-36.82,20240326,3020,15.07,20241210,3.19,N,100590,500,79 억,,121933,N,N,23,N,00,N +20250319,150750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,-90,5,-2.52,134428945,38432,66.61,3565,3570,3470,4640,2500,3570,3497.84,0.77,0,-13115,3720,3645,3540,3465,3360,3682,3502,79,1070,500,2210,5,1,15830023,551,13.81,0.56,12,0.24,252.00,6249.00,5500,20240326,-36.73,3020,20241210,15.23,4650,-25.16,20250203,3400,2.35,20250314,5500,-36.73,20240326,3020,15.23,20241210,3.19,N,100590,500,79 억,,121933,N,N,15,N,00,N +20250319,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,-90,5,-2.52,126726560,36216,62.76,3565,3570,3470,4640,2500,3570,3499.19,0.77,0,-12324,3720,3645,3540,3465,3360,3682,3502,79,1070,500,2210,5,1,15830023,551,13.81,0.56,12,0.23,252.00,6249.00,5500,20240326,-36.73,3020,20241210,15.23,4650,-25.16,20250203,3400,2.35,20250314,5500,-36.73,20240326,3020,15.23,20241210,3.19,N,100590,500,79 억,,121933,N,N,15,N,00,N +20250319,130750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-70,5,-1.96,120357265,34387,59.60,3565,3570,3470,4640,2500,3570,3500.08,0.77,0,-10614,3720,3645,3540,3465,3360,3682,3502,79,1070,500,2210,5,1,15830023,554,13.89,0.56,12,0.22,252.00,6249.00,5500,20240326,-36.36,3020,20241210,15.89,4650,-24.73,20250203,3400,2.94,20250314,5500,-36.36,20240326,3020,15.89,20241210,3.19,N,100590,500,79 억,,121933,N,N,15,N,00,N +20250319,120750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3485,-85,5,-2.38,106274980,30339,52.58,3565,3570,3470,4640,2500,3570,3502.92,0.77,0,-8755,3720,3645,3540,3465,3360,3682,3502,79,1070,500,2210,5,1,15830023,552,13.83,0.56,12,0.19,252.00,6249.00,5500,20240326,-36.64,3020,20241210,15.40,4650,-25.05,20250203,3400,2.50,20250314,5500,-36.64,20240326,3020,15.40,20241210,3.19,N,100590,500,79 억,,121933,N,N,15,N,00,N +20250319,110750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3485,-85,5,-2.38,95985390,27389,47.47,3565,3570,3470,4640,2500,3570,3504.52,0.77,0,-8239,3720,3645,3540,3465,3360,3682,3502,79,1070,500,2210,5,1,15830023,552,13.83,0.56,12,0.17,252.00,6249.00,5500,20240326,-36.64,3020,20241210,15.40,4650,-25.05,20250203,3400,2.50,20250314,5500,-36.64,20240326,3020,15.40,20241210,3.19,N,100590,500,79 억,,121933,N,N,15,N,00,N +20250319,100751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,-55,5,-1.54,75799800,21591,37.42,3565,3570,3475,4640,2500,3570,3510.71,0.77,0,-4909,3720,3645,3540,3465,3360,3682,3502,79,1070,500,2210,5,1,15830023,556,13.95,0.56,12,0.14,252.00,6249.00,5500,20240326,-36.09,3020,20241210,16.39,4650,-24.41,20250203,3400,3.38,20250314,5500,-36.09,20240326,3020,16.39,20241210,3.19,N,100590,500,79 억,,121933,N,N,15,N,00,N +20250319,090753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,-35,5,-0.98,1723465,484,0.84,3565,3570,3535,4640,2500,3570,3560.88,0.77,0,-46,3720,3645,3540,3465,3360,3682,3502,79,1070,500,2210,5,1,15830023,560,14.03,0.57,12,0.00,252.00,6249.00,5500,20240326,-35.73,3020,20241210,17.05,4650,-23.98,20250203,3400,3.97,20250314,5500,-35.73,20240326,3020,17.05,20241210,3.19,N,100590,500,79 억,,121933,N,N,15,N,00,N 20250318,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,135,2,3.93,203827436,57565,253.45,3455,3615,3435,4465,2405,3435,3540.65,0.83,0,-10197,3485,3460,3440,3415,3395,3450,3405,79,1030,500,2120,5,1,15830023,565,14.17,0.57,12,0.36,252.00,6249.00,5500,20240326,-35.09,3020,20241210,18.21,4650,-23.23,20250203,3400,5.00,20250314,5500,-35.09,20240326,3020,18.21,20241210,3.19,N,100590,500,79 억,,132130,N,N,15,N,00,N 20250318,150750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,85,2,2.47,196849551,55602,244.80,3455,3615,3435,4465,2405,3435,3540.33,0.83,0,-9649,3485,3460,3440,3415,3395,3450,3405,79,1030,500,2120,5,1,15830023,557,13.97,0.56,12,0.35,252.00,6249.00,5500,20240326,-36.00,3020,20241210,16.56,4650,-24.30,20250203,3400,3.53,20250314,5500,-36.00,20240326,3020,16.56,20241210,3.19,N,100590,500,79 억,,132130,N,N,0,N,00,N 20250318,140748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,100,2,2.91,177209806,50028,220.26,3455,3615,3435,4465,2405,3435,3542.21,0.83,0,-8097,3485,3460,3440,3415,3395,3450,3405,79,1030,500,2120,5,1,15830023,560,14.03,0.57,12,0.32,252.00,6249.00,5500,20240326,-35.73,3020,20241210,17.05,4650,-23.98,20250203,3400,3.97,20250314,5500,-35.73,20240326,3020,17.05,20241210,3.19,N,100590,500,79 억,,132130,N,N,0,N,00,N diff --git a/100660/price/prices-20250301.csv b/100660/price/prices-20250301.csv index ee929185b07e..d4e64c0ef1b1 100644 --- a/100660/price/prices-20250301.csv +++ b/100660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,-70,5,-1.86,947316486,254844,4.73,3830,3835,3650,4885,2635,3760,3717.28,1.77,0,13832,4536,4147,3866,3477,3196,4342,3672,63,1125,500,2330,5,1,12600000,465,119.03,0.71,12,2.02,31.00,5200.00,6050,20240607,-39.01,3100,20241209,19.03,4255,-13.28,20250318,3435,7.42,20250310,6050,-39.01,20240607,3100,19.03,20241209,2.91,N,100660,500,63 억,,223522,N,N,0,N,00,N +20250319,150750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,-80,5,-2.13,866685816,232946,4.32,3830,3835,3650,4885,2635,3760,3720.44,1.77,0,12652,4536,4147,3866,3477,3196,4342,3672,63,1125,500,2330,5,1,12600000,464,118.71,0.71,12,1.85,31.00,5200.00,6050,20240607,-39.17,3100,20241209,18.71,4255,-13.51,20250318,3435,7.13,20250310,6050,-39.17,20240607,3100,18.71,20241209,2.91,N,100660,500,63 억,,223522,N,N,0,N,00,N +20250319,140753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3675,-85,5,-2.26,807190871,216796,4.02,3830,3835,3650,4885,2635,3760,3723.17,1.77,0,13532,4536,4147,3866,3477,3196,4342,3672,63,1125,500,2330,5,1,12600000,463,118.55,0.71,12,1.72,31.00,5200.00,6050,20240607,-39.26,3100,20241209,18.55,4255,-13.63,20250318,3435,6.99,20250310,6050,-39.26,20240607,3100,18.55,20241209,2.91,N,100660,500,63 억,,223522,N,N,0,N,00,N +20250319,130750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,-80,5,-2.13,750714336,201457,3.74,3830,3835,3650,4885,2635,3760,3726.32,1.77,0,15153,4536,4147,3866,3477,3196,4342,3672,63,1125,500,2330,5,1,12600000,464,118.71,0.71,12,1.60,31.00,5200.00,6050,20240607,-39.17,3100,20241209,18.71,4255,-13.51,20250318,3435,7.13,20250310,6050,-39.17,20240607,3100,18.71,20241209,2.91,N,100660,500,63 억,,223522,N,N,0,N,00,N +20250319,120750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3675,-85,5,-2.26,679009979,182006,3.38,3830,3835,3650,4885,2635,3760,3730.60,1.77,0,17162,4536,4147,3866,3477,3196,4342,3672,63,1125,500,2330,5,1,12600000,463,118.55,0.71,12,1.44,31.00,5200.00,6050,20240607,-39.26,3100,20241209,18.55,4255,-13.63,20250318,3435,6.99,20250310,6050,-39.26,20240607,3100,18.55,20241209,2.91,N,100660,500,63 억,,223522,N,N,0,N,00,N +20250319,110750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,-95,5,-2.53,598485414,160036,2.97,3830,3835,3650,4885,2635,3760,3739.62,1.77,0,13770,4536,4147,3866,3477,3196,4342,3672,63,1125,500,2330,5,1,12600000,462,118.23,0.70,12,1.27,31.00,5200.00,6050,20240607,-39.42,3100,20241209,18.23,4255,-13.87,20250318,3435,6.70,20250310,6050,-39.42,20240607,3100,18.23,20241209,2.91,N,100660,500,63 억,,223522,N,N,0,N,00,N +20250319,100751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,-35,5,-0.93,364330744,96428,1.79,3830,3835,3715,4885,2635,3760,3778.38,1.77,0,854,4536,4147,3866,3477,3196,4342,3672,63,1125,500,2330,5,1,12600000,469,120.16,0.72,12,0.77,31.00,5200.00,6050,20240607,-38.43,3100,20241209,20.16,4255,-12.46,20250318,3435,8.44,20250310,6050,-38.43,20240607,3100,20.16,20241209,2.91,N,100660,500,63 억,,223522,N,N,0,N,00,N +20250319,090754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3795,35,2,0.93,119856811,31428,0.58,3830,3835,3780,4885,2635,3760,3814.75,1.77,0,-1016,4536,4147,3866,3477,3196,4342,3672,63,1125,500,2330,5,1,12600000,478,122.42,0.73,12,0.25,31.00,5200.00,6050,20240607,-37.27,3100,20241209,22.42,4255,-10.81,20250318,3435,10.48,20250310,6050,-37.27,20240607,3100,22.42,20241209,2.91,N,100660,500,63 억,,223522,N,N,0,N,00,N 20250318,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,160,2,4.44,21755489410,5379446,27366.57,3600,4255,3585,4680,2520,3600,4044.37,2.61,0,-104880,3666,3632,3616,3582,3566,3625,3575,63,1080,500,2230,5,1,12600000,474,121.29,0.72,12,42.69,31.00,5200.00,6050,20240607,-37.85,3100,20241209,21.29,4255,-11.63,20250318,3435,9.46,20250310,6050,-37.85,20240607,3100,21.29,20241209,2.92,N,100660,500,63 억,,328363,N,N,0,N,00,N 20250318,150750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3755,155,2,4.31,21588377915,5334909,27140.00,3600,4255,3585,4680,2520,3600,4046.63,2.61,0,-105061,3666,3632,3616,3582,3566,3625,3575,63,1080,500,2230,5,1,12600000,473,121.13,0.72,12,42.34,31.00,5200.00,6050,20240607,-37.93,3100,20241209,21.13,4255,-11.75,20250318,3435,9.32,20250310,6050,-37.93,20240607,3100,21.13,20241209,2.92,N,100660,500,63 억,,328363,N,N,0,N,00,N 20250318,140748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3750,150,2,4.17,21424575425,5291263,26917.96,3600,4255,3585,4680,2520,3600,4049.05,2.61,0,-105184,3666,3632,3616,3582,3566,3625,3575,63,1080,500,2230,5,1,12600000,473,120.97,0.72,12,41.99,31.00,5200.00,6050,20240607,-38.02,3100,20241209,20.97,4255,-11.87,20250318,3435,9.17,20250310,6050,-38.02,20240607,3100,20.97,20241209,2.92,N,100660,500,63 억,,328363,N,N,0,N,00,N diff --git a/100700/price/prices-20250301.csv b/100700/price/prices-20250301.csv index cf1c3cf2c57a..62190ec02929 100644 --- a/100700/price/prices-20250301.csv +++ b/100700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2445,5,2,0.20,59096545,24338,153.89,2440,2450,2420,3170,1710,2440,2428.16,0.84,0,-830,2473,2456,2438,2421,2403,2447,2412,44,730,100,1750,5,1,43800000,1071,7.17,0.79,12,0.06,341.00,3110.00,3650,20240522,-33.01,2245,20241210,8.91,2595,-5.78,20250110,2375,2.95,20250203,3650,-33.01,20240522,2245,8.91,20241210,1.26,N,100700,100,43 억,,367463,N,N,0,N,00,N +20250319,150751,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2425,-15,5,-0.61,49005205,20188,127.65,2440,2440,2420,3170,1710,2440,2427.44,0.84,0,-425,2473,2456,2438,2421,2403,2447,2412,44,730,100,1750,5,1,43800000,1062,7.11,0.78,12,0.05,341.00,3110.00,3650,20240522,-33.56,2245,20241210,8.02,2595,-6.55,20250110,2375,2.11,20250203,3650,-33.56,20240522,2245,8.02,20241210,1.26,N,100700,100,43 억,,367463,N,N,0,N,00,N +20250319,140753,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2425,-15,5,-0.61,28802510,11857,74.97,2440,2440,2420,3170,1710,2440,2429.16,0.84,0,-406,2473,2456,2438,2421,2403,2447,2412,44,730,100,1750,5,1,43800000,1062,7.11,0.78,12,0.03,341.00,3110.00,3650,20240522,-33.56,2245,20241210,8.02,2595,-6.55,20250110,2375,2.11,20250203,3650,-33.56,20240522,2245,8.02,20241210,1.26,N,100700,100,43 억,,367463,N,N,0,N,00,N +20250319,130750,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2425,-15,5,-0.61,22613910,9305,58.84,2440,2440,2420,3170,1710,2440,2430.30,0.84,0,-406,2473,2456,2438,2421,2403,2447,2412,44,730,100,1750,5,1,43800000,1062,7.11,0.78,12,0.02,341.00,3110.00,3650,20240522,-33.56,2245,20241210,8.02,2595,-6.55,20250110,2375,2.11,20250203,3650,-33.56,20240522,2245,8.02,20241210,1.26,N,100700,100,43 억,,367463,N,N,0,N,00,N +20250319,120751,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2430,-10,5,-0.41,15893105,6534,41.32,2440,2440,2420,3170,1710,2440,2432.37,0.84,0,-386,2473,2456,2438,2421,2403,2447,2412,44,730,100,1750,5,1,43800000,1064,7.13,0.78,12,0.01,341.00,3110.00,3650,20240522,-33.42,2245,20241210,8.24,2595,-6.36,20250110,2375,2.32,20250203,3650,-33.42,20240522,2245,8.24,20241210,1.26,N,100700,100,43 억,,367463,N,N,0,N,00,N +20250319,110750,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2435,-5,5,-0.20,10778630,4432,28.02,2440,2440,2420,3170,1710,2440,2432.00,0.84,0,-44,2473,2456,2438,2421,2403,2447,2412,44,730,100,1750,5,1,43800000,1067,7.14,0.78,12,0.01,341.00,3110.00,3650,20240522,-33.29,2245,20241210,8.46,2595,-6.17,20250110,2375,2.53,20250203,3650,-33.29,20240522,2245,8.46,20241210,1.26,N,100700,100,43 억,,367463,N,N,0,N,00,N +20250319,100751,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,0,3,0.00,7855580,3232,20.44,2440,2440,2420,3170,1710,2440,2430.56,0.84,0,-44,2473,2456,2438,2421,2403,2447,2412,44,730,100,1750,5,1,43800000,1069,7.16,0.78,12,0.01,341.00,3110.00,3650,20240522,-33.15,2245,20241210,8.69,2595,-5.97,20250110,2375,2.74,20250203,3650,-33.15,20240522,2245,8.69,20241210,1.26,N,100700,100,43 억,,367463,N,N,0,N,00,N +20250319,090754,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2435,-5,5,-0.20,2045790,843,5.33,2440,2440,2420,3170,1710,2440,2426.80,0.84,0,-28,2473,2456,2438,2421,2403,2447,2412,44,730,100,1750,5,1,43800000,1067,7.14,0.78,12,0.00,341.00,3110.00,3650,20240522,-33.29,2245,20241210,8.46,2595,-6.17,20250110,2375,2.53,20250203,3650,-33.29,20240522,2245,8.46,20241210,1.26,N,100700,100,43 억,,367463,N,N,0,N,00,N 20250318,160747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,-5,5,-0.20,38484170,15813,70.04,2455,2455,2420,3175,1715,2445,2433.70,0.84,0,-257,2491,2467,2441,2417,2391,2480,2430,44,730,100,1760,5,1,43800000,1069,7.16,0.78,12,0.04,341.00,3110.00,3650,20240522,-33.15,2245,20241210,8.69,2595,-5.97,20250110,2375,2.74,20250203,3650,-33.15,20240522,2245,8.69,20241210,1.26,N,100700,100,43 억,,367720,N,N,0,N,00,N 20250318,150751,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,-5,5,-0.20,35941690,14771,65.42,2455,2455,2420,3175,1715,2445,2433.26,0.84,0,-204,2491,2467,2441,2417,2391,2480,2430,44,730,100,1760,5,1,43800000,1069,7.16,0.78,12,0.03,341.00,3110.00,3650,20240522,-33.15,2245,20241210,8.69,2595,-5.97,20250110,2375,2.74,20250203,3650,-33.15,20240522,2245,8.69,20241210,1.26,N,100700,100,43 억,,367720,N,N,0,N,00,N 20250318,140749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2435,-10,5,-0.41,34424815,14149,62.67,2455,2455,2420,3175,1715,2445,2433.02,0.84,0,-199,2491,2467,2441,2417,2391,2480,2430,44,730,100,1760,5,1,43800000,1067,7.14,0.78,12,0.03,341.00,3110.00,3650,20240522,-33.29,2245,20241210,8.46,2595,-6.17,20250110,2375,2.53,20250203,3650,-33.29,20240522,2245,8.46,20241210,1.26,N,100700,100,43 억,,367720,N,N,0,N,00,N diff --git a/100790/price/prices-20250301.csv b/100790/price/prices-20250301.csv index 13e7b50d0011..b48f2e0a81d9 100644 --- a/100790/price/prices-20250301.csv +++ b/100790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160750,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4860,85,2,1.78,634736200,131794,93.07,4775,4865,4755,6200,3345,4775,4816.12,1.40,0,21241,4945,4860,4810,4725,4675,4835,4700,550,1425,1000,3050,5,1,53124634,2582,10.63,0.75,12,0.25,457.00,6503.00,7290,20241114,-33.33,4285,20241210,13.42,5390,-9.83,20250221,4550,6.81,20250311,7290,-33.33,20241114,4285,13.42,20241210,2.32,N,100790,1000,550 억,,743157,N,N,0,N,00,N +20250319,150751,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4860,85,2,1.78,616670530,128075,90.44,4775,4865,4755,6200,3345,4775,4814.92,1.40,0,20062,4945,4860,4810,4725,4675,4835,4700,550,1425,1000,3050,5,1,53124634,2582,10.63,0.75,12,0.24,457.00,6503.00,7290,20241114,-33.33,4285,20241210,13.42,5390,-9.83,20250221,4550,6.81,20250311,7290,-33.33,20241114,4285,13.42,20241210,2.32,N,100790,1000,550 억,,743157,N,N,0,N,00,N +20250319,140753,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4845,70,2,1.47,534129190,111042,78.42,4775,4865,4755,6200,3345,4775,4810.15,1.40,0,22224,4945,4860,4810,4725,4675,4835,4700,550,1425,1000,3050,5,1,53124634,2574,10.60,0.75,12,0.21,457.00,6503.00,7290,20241114,-33.54,4285,20241210,13.07,5390,-10.11,20250221,4550,6.48,20250311,7290,-33.54,20241114,4285,13.07,20241210,2.32,N,100790,1000,550 억,,743157,N,N,0,N,00,N +20250319,130751,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4835,60,2,1.26,491583225,102262,72.22,4775,4865,4755,6200,3345,4775,4807.10,1.40,0,22662,4945,4860,4810,4725,4675,4835,4700,550,1425,1000,3050,5,1,53124634,2569,10.58,0.74,12,0.19,457.00,6503.00,7290,20241114,-33.68,4285,20241210,12.84,5390,-10.30,20250221,4550,6.26,20250311,7290,-33.68,20241114,4285,12.84,20241210,2.32,N,100790,1000,550 억,,743157,N,N,0,N,00,N +20250319,120751,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4840,65,2,1.36,443586400,92367,65.23,4775,4840,4755,6200,3345,4775,4802.43,1.40,0,21712,4945,4860,4810,4725,4675,4835,4700,550,1425,1000,3050,5,1,53124634,2571,10.59,0.74,12,0.17,457.00,6503.00,7290,20241114,-33.61,4285,20241210,12.95,5390,-10.20,20250221,4550,6.37,20250311,7290,-33.61,20241114,4285,12.95,20241210,2.32,N,100790,1000,550 억,,743157,N,N,0,N,00,N +20250319,110750,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4800,25,2,0.52,336931168,70245,49.61,4775,4835,4755,6200,3345,4775,4796.51,1.40,0,18706,4945,4860,4810,4725,4675,4835,4700,550,1425,1000,3050,5,1,53124634,2550,10.50,0.74,12,0.13,457.00,6503.00,7290,20241114,-34.16,4285,20241210,12.02,5390,-10.95,20250221,4550,5.49,20250311,7290,-34.16,20241114,4285,12.02,20241210,2.32,N,100790,1000,550 억,,743157,N,N,0,N,00,N +20250319,100752,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4810,35,2,0.73,90296830,18836,13.30,4775,4830,4755,6200,3345,4775,4793.84,1.40,0,-127,4945,4860,4810,4725,4675,4835,4700,550,1425,1000,3050,5,1,53124634,2555,10.53,0.74,12,0.04,457.00,6503.00,7290,20241114,-34.02,4285,20241210,12.25,5390,-10.76,20250221,4550,5.71,20250311,7290,-34.02,20241114,4285,12.25,20241210,2.32,N,100790,1000,550 억,,743157,N,N,0,N,00,N +20250319,090754,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4790,15,2,0.31,4220355,885,0.62,4775,4810,4755,6200,3345,4775,4768.76,1.40,0,-70,4945,4860,4810,4725,4675,4835,4700,550,1425,1000,3050,5,1,53124634,2545,10.48,0.74,12,0.00,457.00,6503.00,7290,20241114,-34.29,4285,20241210,11.79,5390,-11.13,20250221,4550,5.27,20250311,7290,-34.29,20241114,4285,11.79,20241210,2.32,N,100790,1000,550 억,,743157,N,N,0,N,00,N 20250318,160747,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4775,-45,5,-0.93,678801396,141494,156.94,4790,4895,4760,6260,3375,4820,4797.42,1.37,0,15702,4900,4860,4805,4765,4710,4880,4785,550,1440,1000,3080,5,1,53124634,2537,10.45,0.73,12,0.27,457.00,6503.00,7290,20241114,-34.50,4285,20241210,11.44,5390,-11.41,20250221,4550,4.95,20250311,7290,-34.50,20241114,4285,11.44,20241210,2.31,N,100790,1000,550 억,,727374,N,N,0,N,00,N 20250318,150751,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4780,-40,5,-0.83,659093306,137372,152.37,4790,4895,4760,6260,3375,4820,4797.87,1.37,0,18115,4900,4860,4805,4765,4710,4880,4785,550,1440,1000,3080,5,1,53124634,2539,10.46,0.74,12,0.26,457.00,6503.00,7290,20241114,-34.43,4285,20241210,11.55,5390,-11.32,20250221,4550,5.05,20250311,7290,-34.43,20241114,4285,11.55,20241210,2.31,N,100790,1000,550 억,,727374,N,N,0,N,00,N 20250318,140749,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4775,-45,5,-0.93,574002011,119559,132.61,4790,4895,4760,6260,3375,4820,4800.99,1.37,0,24132,4900,4860,4805,4765,4710,4880,4785,550,1440,1000,3080,5,1,53124634,2537,10.45,0.73,12,0.23,457.00,6503.00,7290,20241114,-34.50,4285,20241210,11.44,5390,-11.41,20250221,4550,4.95,20250311,7290,-34.50,20241114,4285,11.44,20241210,2.31,N,100790,1000,550 억,,727374,N,N,0,N,00,N diff --git a/100840/price/prices-20250301.csv b/100840/price/prices-20250301.csv index c5277b1feb7b..520643e80eca 100644 --- a/100840/price/prices-20250301.csv +++ b/100840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160750,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33250,-800,5,-2.35,6509068950,195782,56.52,34050,34550,32450,44250,23850,34050,33246.31,2.88,0,-27554,35750,34900,33650,32800,31550,35325,33225,103,10200,500,24510,50,1,20680783,6876,19.85,2.15,12,0.95,1675.00,15498.00,38400,20250306,-13.41,7767,20240307,328.09,38400,-13.41,20250306,21250,56.47,20250103,38400,-13.41,20250306,9450,251.85,20240530,1.73,N,100840,500,103 억,,595767,N,N,450,N,00,N +20250319,150751,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33350,-700,5,-2.06,6234743875,187535,54.14,34050,34550,32450,44250,23850,34050,33245.56,2.88,0,-25827,35750,34900,33650,32800,31550,35325,33225,103,10200,500,24510,50,1,20680783,6897,19.91,2.15,12,0.91,1675.00,15498.00,38400,20250306,-13.15,7767,20240307,329.38,38400,-13.15,20250306,21250,56.94,20250103,38400,-13.15,20250306,9450,252.91,20240530,1.73,N,100840,500,103 억,,595767,N,N,86,N,00,N +20250319,140753,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32900,-1150,5,-3.38,5386305325,161983,46.76,34050,34550,32450,44250,23850,34050,33252.05,2.88,0,-26754,35750,34900,33650,32800,31550,35325,33225,103,10200,500,24510,50,1,20680783,6804,19.64,2.12,12,0.78,1675.00,15498.00,38400,20250306,-14.32,7767,20240307,323.59,38400,-14.32,20250306,21250,54.82,20250103,38400,-14.32,20250306,9450,248.15,20240530,1.73,N,100840,500,103 억,,595767,N,N,86,N,00,N +20250319,130751,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33150,-900,5,-2.64,4910296775,147591,42.61,34050,34550,32450,44250,23850,34050,33269.37,2.88,0,-23852,35750,34900,33650,32800,31550,35325,33225,103,10200,500,24510,50,1,20680783,6856,19.79,2.14,12,0.71,1675.00,15498.00,38400,20250306,-13.67,7767,20240307,326.81,38400,-13.67,20250306,21250,56.00,20250103,38400,-13.67,20250306,9450,250.79,20240530,1.73,N,100840,500,103 억,,595767,N,N,86,N,00,N +20250319,120751,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33350,-700,5,-2.06,4398050650,132168,38.16,34050,34550,32450,44250,23850,34050,33275.93,2.88,0,-25811,35750,34900,33650,32800,31550,35325,33225,103,10200,500,24510,50,1,20680783,6897,19.91,2.15,12,0.64,1675.00,15498.00,38400,20250306,-13.15,7767,20240307,329.38,38400,-13.15,20250306,21250,56.94,20250103,38400,-13.15,20250306,9450,252.91,20240530,1.73,N,100840,500,103 억,,595767,N,N,86,N,00,N +20250319,110751,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32900,-1150,5,-3.38,3827793750,114956,33.19,34050,34550,32450,44250,23850,34050,33297.59,2.88,0,-31606,35750,34900,33650,32800,31550,35325,33225,103,10200,500,24510,50,1,20680783,6804,19.64,2.12,12,0.56,1675.00,15498.00,38400,20250306,-14.32,7767,20240307,323.59,38400,-14.32,20250306,21250,54.82,20250103,38400,-14.32,20250306,9450,248.15,20240530,1.73,N,100840,500,103 억,,595767,N,N,86,N,00,N +20250319,100752,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32750,-1300,5,-3.82,2731334775,81434,23.51,34050,34550,32650,44250,23850,34050,33540.17,2.88,0,-27236,35750,34900,33650,32800,31550,35325,33225,103,10200,500,24510,50,1,20680783,6773,19.55,2.11,12,0.39,1675.00,15498.00,38400,20250306,-14.71,7767,20240307,321.66,38400,-14.71,20250306,21250,54.12,20250103,38400,-14.71,20250306,9450,246.56,20240530,1.73,N,100840,500,103 억,,595767,N,N,86,N,00,N +20250319,090755,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34200,150,2,0.44,490179900,14409,4.16,34050,34450,33600,44250,23850,34050,34018.91,2.88,0,-5092,35750,34900,33650,32800,31550,35325,33225,103,10200,500,24510,50,1,20680783,7073,20.42,2.21,12,0.07,1675.00,15498.00,38400,20250306,-10.94,7767,20240307,340.32,38400,-10.94,20250306,21250,60.94,20250103,38400,-10.94,20250306,9450,261.90,20240530,1.73,N,100840,500,103 억,,595767,N,N,86,N,00,N 20250318,160747,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34050,1250,2,3.81,11593474900,344753,107.70,33150,34500,32400,42600,23000,32800,33628.25,2.57,0,60336,35866,34332,33366,31832,30866,33850,31350,103,9800,500,23610,50,1,20680783,7042,20.33,2.20,12,1.67,1675.00,15498.00,38400,20250306,-11.33,7767,20240307,338.39,38400,-11.33,20250306,21250,60.24,20250103,38400,-11.33,20250306,9450,260.32,20240530,1.69,N,100840,500,103 억,,532505,N,N,86,N,00,N 20250318,150751,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33800,1000,2,3.05,11034933100,328279,102.56,33150,34500,32400,42600,23000,32800,33614.55,2.57,0,62797,35866,34332,33366,31832,30866,33850,31350,103,9800,500,23610,50,1,20680783,6990,20.18,2.18,12,1.59,1675.00,15498.00,38400,20250306,-11.98,7767,20240307,335.17,38400,-11.98,20250306,21250,59.06,20250103,38400,-11.98,20250306,9450,257.67,20240530,1.69,N,100840,500,103 억,,532505,N,N,33,N,00,N 20250318,140749,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34250,1450,2,4.42,9350165525,278349,86.96,33150,34500,32400,42600,23000,32800,33591.58,2.57,0,47358,35866,34332,33366,31832,30866,33850,31350,103,9800,500,23610,50,1,20680783,7083,20.45,2.21,12,1.35,1675.00,15498.00,38400,20250306,-10.81,7767,20240307,340.97,38400,-10.81,20250306,21250,61.18,20250103,38400,-10.81,20250306,9450,262.43,20240530,1.69,N,100840,500,103 억,,532505,N,N,33,N,00,N diff --git a/101000/price/prices-20250301.csv b/101000/price/prices-20250301.csv index d3809e30dc4d..cbeec6cd238f 100644 --- a/101000/price/prices-20250301.csv +++ b/101000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-30,5,-1.36,278242741,128865,92.99,2215,2215,2125,2860,1540,2200,2159.18,0.21,0,1067,2293,2246,2198,2151,2103,2222,2127,153,660,500,1490,5,1,30647131,665,10.90,2.61,12,0.42,199.00,833.00,4225,20240327,-48.64,1555,20250123,39.55,2650,-18.11,20250210,1555,39.55,20250123,4225,-48.64,20240327,1555,39.55,20250123,1.40,N,101000,500,153 억,,65470,N,N,0,N,00,N +20250319,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-25,5,-1.14,262488026,121595,87.74,2215,2215,2125,2860,1540,2200,2158.71,0.21,0,4042,2293,2246,2198,2151,2103,2222,2127,153,660,500,1490,5,1,30647131,667,10.93,2.61,12,0.40,199.00,833.00,4225,20240327,-48.52,1555,20250123,39.87,2650,-17.92,20250210,1555,39.87,20250123,4225,-48.52,20240327,1555,39.87,20250123,1.40,N,101000,500,153 억,,65470,N,N,0,N,00,N +20250319,140754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,-15,5,-0.68,252448246,116978,84.41,2215,2215,2125,2860,1540,2200,2158.08,0.21,0,7681,2293,2246,2198,2151,2103,2222,2127,153,660,500,1490,5,1,30647131,670,10.98,2.62,12,0.38,199.00,833.00,4225,20240327,-48.28,1555,20250123,40.51,2650,-17.55,20250210,1555,40.51,20250123,4225,-48.28,20240327,1555,40.51,20250123,1.40,N,101000,500,153 억,,65470,N,N,0,N,00,N +20250319,130751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-30,5,-1.36,245366911,113736,82.07,2215,2215,2125,2860,1540,2200,2157.34,0.21,0,8426,2293,2246,2198,2151,2103,2222,2127,153,660,500,1490,5,1,30647131,665,10.90,2.61,12,0.37,199.00,833.00,4225,20240327,-48.64,1555,20250123,39.55,2650,-18.11,20250210,1555,39.55,20250123,4225,-48.64,20240327,1555,39.55,20250123,1.40,N,101000,500,153 억,,65470,N,N,0,N,00,N +20250319,120752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,-65,5,-2.95,150885830,70135,50.61,2215,2215,2125,2860,1540,2200,2151.36,0.21,0,3393,2293,2246,2198,2151,2103,2222,2127,153,660,500,1490,5,1,30647131,654,10.73,2.56,12,0.23,199.00,833.00,4225,20240327,-49.47,1555,20250123,37.30,2650,-19.43,20250210,1555,37.30,20250123,4225,-49.47,20240327,1555,37.30,20250123,1.40,N,101000,500,153 억,,65470,N,N,0,N,00,N +20250319,110751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-50,5,-2.27,66727610,30928,22.32,2215,2215,2140,2860,1540,2200,2157.51,0.21,0,812,2293,2246,2198,2151,2103,2222,2127,153,660,500,1490,5,1,30647131,659,10.80,2.58,12,0.10,199.00,833.00,4225,20240327,-49.11,1555,20250123,38.26,2650,-18.87,20250210,1555,38.26,20250123,4225,-49.11,20240327,1555,38.26,20250123,1.40,N,101000,500,153 억,,65470,N,N,0,N,00,N +20250319,100752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,-10,5,-0.45,18391865,8470,6.11,2215,2215,2160,2860,1540,2200,2171.41,0.21,0,620,2293,2246,2198,2151,2103,2222,2127,153,660,500,1490,5,1,30647131,671,11.01,2.63,12,0.03,199.00,833.00,4225,20240327,-48.17,1555,20250123,40.84,2650,-17.36,20250210,1555,40.84,20250123,4225,-48.17,20240327,1555,40.84,20250123,1.40,N,101000,500,153 억,,65470,N,N,0,N,00,N +20250319,090755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,10,2,0.45,4425,2,0.00,2215,2215,2210,2860,1540,2200,2212.50,0.21,0,-1,2293,2246,2198,2151,2103,2222,2127,153,660,500,1490,5,1,30647131,677,11.11,2.65,12,0.00,199.00,833.00,4225,20240327,-47.69,1555,20250123,42.12,2650,-16.60,20250210,1555,42.12,20250123,4225,-47.69,20240327,1555,42.12,20250123,1.40,N,101000,500,153 억,,65470,N,N,0,N,00,N 20250318,160748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-20,5,-0.90,304542395,138573,59.07,2220,2245,2150,2885,1555,2220,2197.70,0.27,0,-16814,2330,2275,2200,2145,2070,2302,2172,153,665,500,1500,5,1,30647131,674,11.06,2.64,12,0.45,199.00,833.00,4225,20240327,-47.93,1555,20250123,41.48,2650,-16.98,20250210,1555,41.48,20250123,4225,-47.93,20240327,1555,41.48,20250123,1.40,N,101000,500,153 억,,82263,N,N,0,N,00,N 20250318,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-40,5,-1.80,258745265,117698,50.17,2220,2245,2150,2885,1555,2220,2198.38,0.27,0,-10854,2330,2275,2200,2145,2070,2302,2172,153,665,500,1500,5,1,30647131,668,10.95,2.62,12,0.38,199.00,833.00,4225,20240327,-48.40,1555,20250123,40.19,2650,-17.74,20250210,1555,40.19,20250123,4225,-48.40,20240327,1555,40.19,20250123,1.40,N,101000,500,153 억,,82263,N,N,0,N,00,N 20250318,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-40,5,-1.80,252867710,114996,49.02,2220,2245,2150,2885,1555,2220,2198.93,0.27,0,-10572,2330,2275,2200,2145,2070,2302,2172,153,665,500,1500,5,1,30647131,668,10.95,2.62,12,0.38,199.00,833.00,4225,20240327,-48.40,1555,20250123,40.19,2650,-17.74,20250210,1555,40.19,20250123,4225,-48.40,20240327,1555,40.19,20250123,1.40,N,101000,500,153 억,,82263,N,N,0,N,00,N diff --git a/101140/price/prices-20250301.csv b/101140/price/prices-20250301.csv index e5ee07192258..e8df591d7229 100644 --- a/101140/price/prices-20250301.csv +++ b/101140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160751,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7060,10,2,0.14,47162290,6653,112.51,7060,7390,7000,9160,4940,7050,7089.53,0.23,0,-202,7436,7242,7146,6952,6856,7195,6905,50,2110,500,0,10,1,10044216,709,7.81,0.49,12,0.07,904.00,14488.00,12410,20250110,-43.11,585,20240307,1106.84,12410,-43.11,20250110,4395,60.64,20250217,12410,-43.11,20250110,4395,60.64,20250217,0.00,N,101140,500,50 억,,23136,N,N,0,N,00,N +20250319,150752,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,30,2,0.43,42822250,6038,102.11,7060,7390,7000,9160,4940,7050,7092.12,0.23,0,26,7436,7242,7146,6952,6856,7195,6905,50,2110,500,0,10,1,10044216,711,7.83,0.49,12,0.06,904.00,14488.00,12410,20250110,-42.95,585,20240307,1110.26,12410,-42.95,20250110,4395,61.09,20250217,12410,-42.95,20250110,4395,61.09,20250217,0.00,N,101140,500,50 억,,23136,N,N,0,N,00,N +20250319,140754,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7140,90,2,1.28,38426730,5416,91.59,7060,7390,7000,9160,4940,7050,7095.04,0.23,0,60,7436,7242,7146,6952,6856,7195,6905,50,2110,500,0,10,1,10044216,717,7.90,0.49,12,0.05,904.00,14488.00,12410,20250110,-42.47,585,20240307,1120.51,12410,-42.47,20250110,4395,62.46,20250217,12410,-42.47,20250110,4395,62.46,20250217,0.00,N,101140,500,50 억,,23136,N,N,0,N,00,N +20250319,130752,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7100,50,2,0.71,29171750,4104,69.41,7060,7390,7050,9160,4940,7050,7108.13,0.23,0,-39,7436,7242,7146,6952,6856,7195,6905,50,2110,500,0,10,1,10044216,713,7.85,0.49,12,0.04,904.00,14488.00,12410,20250110,-42.79,585,20240307,1113.68,12410,-42.79,20250110,4395,61.55,20250217,12410,-42.79,20250110,4395,61.55,20250217,0.00,N,101140,500,50 억,,23136,N,N,0,N,00,N +20250319,120752,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7140,90,2,1.28,28362570,3990,67.48,7060,7390,7050,9160,4940,7050,7108.41,0.23,0,30,7436,7242,7146,6952,6856,7195,6905,50,2110,500,0,10,1,10044216,717,7.90,0.49,12,0.04,904.00,14488.00,12410,20250110,-42.47,585,20240307,1120.51,12410,-42.47,20250110,4395,62.46,20250217,12410,-42.47,20250110,4395,62.46,20250217,0.00,N,101140,500,50 억,,23136,N,N,0,N,00,N +20250319,110751,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7180,130,2,1.84,27797880,3910,66.13,7060,7390,7050,9160,4940,7050,7109.43,0.23,0,30,7436,7242,7146,6952,6856,7195,6905,50,2110,500,0,10,1,10044216,721,7.94,0.50,12,0.04,904.00,14488.00,12410,20250110,-42.14,585,20240307,1127.35,12410,-42.14,20250110,4395,63.37,20250217,12410,-42.14,20250110,4395,63.37,20250217,0.00,N,101140,500,50 억,,23136,N,N,0,N,00,N +20250319,100752,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7250,200,2,2.84,15421480,2164,36.60,7060,7390,7050,9160,4940,7050,7126.38,0.23,0,50,7436,7242,7146,6952,6856,7195,6905,50,2110,500,0,10,1,10044216,728,8.02,0.50,12,0.02,904.00,14488.00,12410,20250110,-41.58,585,20240307,1139.32,12410,-41.58,20250110,4395,64.96,20250217,12410,-41.58,20250110,4395,64.96,20250217,0.00,N,101140,500,50 억,,23136,N,N,0,N,00,N +20250319,090755,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,30,2,0.43,1367630,189,3.20,7060,7390,7050,9160,4940,7050,7236.14,0.23,0,-39,7436,7242,7146,6952,6856,7195,6905,50,2110,500,0,10,1,10044216,711,7.83,0.49,12,0.00,904.00,14488.00,12410,20250110,-42.95,585,20240307,1110.26,12410,-42.95,20250110,4395,61.09,20250217,12410,-42.95,20250110,4395,61.09,20250217,0.00,N,101140,500,50 억,,23136,N,N,0,N,00,N 20250318,160748,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7050,-120,5,-1.67,34619570,4851,44.03,7200,7340,7050,9320,5020,7170,7136.58,0.13,0,723,7423,7296,7073,6946,6723,7360,7010,50,2150,500,0,10,1,10044216,708,7.80,0.49,12,0.05,904.00,14488.00,12410,20250110,-43.19,585,20240306,1105.13,12410,-43.19,20250110,4395,60.41,20250217,12410,-43.19,20250110,4395,60.41,20250217,0.00,N,101140,500,50 억,,13179,N,N,0,N,00,N 20250318,150752,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7120,-50,5,-0.70,32150230,4501,40.85,7200,7340,7050,9320,5020,7170,7142.91,0.13,0,774,7423,7296,7073,6946,6723,7360,7010,50,2150,500,0,10,1,10044216,715,7.88,0.49,12,0.04,904.00,14488.00,12410,20250110,-42.63,585,20240306,1117.09,12410,-42.63,20250110,4395,62.00,20250217,12410,-42.63,20250110,4395,62.00,20250217,0.00,N,101140,500,50 억,,13179,N,N,0,N,00,N 20250318,140750,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7140,-30,5,-0.42,24381410,3401,30.87,7200,7340,7060,9320,5020,7170,7168.89,0.13,0,982,7423,7296,7073,6946,6723,7360,7010,50,2150,500,0,10,1,10044216,717,7.90,0.49,12,0.03,904.00,14488.00,12410,20250110,-42.47,585,20240306,1120.51,12410,-42.47,20250110,4395,62.46,20250217,12410,-42.47,20250110,4395,62.46,20250217,0.00,N,101140,500,50 억,,13179,N,N,0,N,00,N diff --git a/101160/price/prices-20250301.csv b/101160/price/prices-20250301.csv index 9a5c14b48d68..f614ea0c9193 100644 --- a/101160/price/prices-20250301.csv +++ b/101160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160751,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,20200,1170,2,6.15,6218658475,311133,228.56,18990,20500,18930,24700,13330,19030,19987.57,5.73,0,34290,19710,19370,19110,18770,18510,19240,18640,83,5670,500,14080,50,1,16510993,3335,6.19,1.39,12,1.88,3261.00,14506.00,26150,20240402,-22.75,14710,20241210,37.32,20500,-1.46,20250319,15500,30.32,20250203,26150,-22.75,20240402,14710,37.32,20241210,2.27,N,101160,500,82 억,,945945,N,N,2406,N,00,N +20250319,150752,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,20200,1170,2,6.15,6013517625,300970,221.09,18990,20500,18930,24700,13330,19030,19981.09,5.73,0,32904,19710,19370,19110,18770,18510,19240,18640,83,5670,500,14080,50,1,16510993,3335,6.19,1.39,12,1.82,3261.00,14506.00,26150,20240402,-22.75,14710,20241210,37.32,20500,-1.46,20250319,15500,30.32,20250203,26150,-22.75,20240402,14710,37.32,20241210,2.27,N,101160,500,82 억,,945945,N,N,490,N,00,N +20250319,140754,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,20150,1120,2,5.89,5357827825,268454,197.21,18990,20500,18930,24700,13330,19030,19958.78,5.73,0,32082,19710,19370,19110,18770,18510,19240,18640,83,5670,500,14080,50,1,16510993,3327,6.18,1.39,12,1.63,3261.00,14506.00,26150,20240402,-22.94,14710,20241210,36.98,20500,-1.71,20250319,15500,30.00,20250203,26150,-22.94,20240402,14710,36.98,20241210,2.27,N,101160,500,82 억,,945945,N,N,490,N,00,N +20250319,130752,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,20200,1170,2,6.15,5102048175,255768,187.89,18990,20500,18930,24700,13330,19030,19948.67,5.73,0,37087,19710,19370,19110,18770,18510,19240,18640,83,5670,500,14080,50,1,16510993,3335,6.19,1.39,12,1.55,3261.00,14506.00,26150,20240402,-22.75,14710,20241210,37.32,20500,-1.46,20250319,15500,30.32,20250203,26150,-22.75,20240402,14710,37.32,20241210,2.27,N,101160,500,82 억,,945945,N,N,490,N,00,N +20250319,120752,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,20250,1220,2,6.41,4731978400,237431,174.42,18990,20500,18930,24700,13330,19030,19930.67,5.73,0,35099,19710,19370,19110,18770,18510,19240,18640,83,5670,500,14080,50,1,16510993,3343,6.21,1.40,12,1.44,3261.00,14506.00,26150,20240402,-22.56,14710,20241210,37.66,20500,-1.22,20250319,15500,30.65,20250203,26150,-22.56,20240402,14710,37.66,20241210,2.27,N,101160,500,82 억,,945945,N,N,490,N,00,N +20250319,110752,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,20300,1270,2,6.67,4174795525,209896,154.19,18990,20500,18930,24700,13330,19030,19890.65,5.73,0,36579,19710,19370,19110,18770,18510,19240,18640,83,5670,500,14080,50,1,16510993,3352,6.23,1.40,12,1.27,3261.00,14506.00,26150,20240402,-22.37,14710,20241210,38.00,20500,-0.98,20250319,15500,30.97,20250203,26150,-22.37,20240402,14710,38.00,20241210,2.27,N,101160,500,82 억,,945945,N,N,490,N,00,N +20250319,100753,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19900,870,2,4.57,2328152915,118346,86.94,18990,20150,18930,24700,13330,19030,19673.51,5.73,0,14931,19710,19370,19110,18770,18510,19240,18640,83,5670,500,14080,10,1,16510993,3286,6.10,1.37,12,0.72,3261.00,14506.00,26150,20240402,-23.90,14710,20241210,35.28,20150,-1.24,20250319,15500,28.39,20250203,26150,-23.90,20240402,14710,35.28,20241210,2.27,N,101160,500,82 억,,945945,N,N,490,N,00,N +20250319,090755,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19210,180,2,0.95,246150720,12907,9.48,18990,19290,18930,24700,13330,19030,19071.75,5.73,0,-1679,19710,19370,19110,18770,18510,19240,18640,83,5670,500,14080,10,1,16510993,3172,5.89,1.32,12,0.08,3261.00,14506.00,26150,20240402,-26.54,14710,20241210,30.59,19790,-2.93,20250224,15500,23.94,20250203,26150,-26.54,20240402,14710,30.59,20241210,2.27,N,101160,500,82 억,,945945,N,N,490,N,00,N 20250318,160748,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19030,-320,5,-1.65,2560730510,134387,64.87,19450,19450,18850,25150,13550,19350,19054.90,5.67,0,-9992,20076,19712,19386,19022,18696,19895,19205,83,5800,500,14310,10,1,16510993,3142,5.84,1.31,12,0.81,3261.00,14506.00,26150,20240402,-27.23,14710,20241210,29.37,19790,-3.84,20250224,15500,22.77,20250203,26150,-27.23,20240402,14710,29.37,20241210,2.24,N,101160,500,82 억,,936543,N,N,490,N,00,N 20250318,150752,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19050,-300,5,-1.55,2480979920,130202,62.85,19450,19450,18850,25150,13550,19350,19054.85,5.67,0,-8963,20076,19712,19386,19022,18696,19895,19205,83,5800,500,14310,10,1,16510993,3145,5.84,1.31,12,0.79,3261.00,14506.00,26150,20240402,-27.15,14710,20241210,29.50,19790,-3.74,20250224,15500,22.90,20250203,26150,-27.15,20240402,14710,29.50,20241210,2.24,N,101160,500,82 억,,936543,N,N,0,N,00,N 20250318,140750,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19000,-350,5,-1.81,2265401280,118861,57.37,19450,19450,18850,25150,13550,19350,19059.25,5.67,0,-7591,20076,19712,19386,19022,18696,19895,19205,83,5800,500,14310,10,1,16510993,3137,5.83,1.31,12,0.72,3261.00,14506.00,26150,20240402,-27.34,14710,20241210,29.16,19790,-3.99,20250224,15500,22.58,20250203,26150,-27.34,20240402,14710,29.16,20241210,2.24,N,101160,500,82 억,,936543,N,N,0,N,00,N diff --git a/101170/price/prices-20250301.csv b/101170/price/prices-20250301.csv index ad3a610cffd3..430934e6a5c5 100644 --- a/101170/price/prices-20250301.csv +++ b/101170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5520,-180,5,-3.16,857025435,154919,110.18,5690,5830,5420,7410,3990,5700,5530.77,2.36,0,-49263,5853,5776,5663,5586,5473,5815,5625,68,1710,500,4100,10,1,13500000,745,14.80,0.82,12,1.15,373.00,6742.00,9070,20240607,-39.14,3965,20241209,39.22,6500,-15.08,20250305,4960,11.29,20250102,9070,-39.14,20240607,3965,39.22,20241209,4.05,N,101170,500,67 억,,318882,N,N,0,N,00,N +20250319,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5520,-180,5,-3.16,810437165,146473,104.17,5690,5830,5420,7410,3990,5700,5531.61,2.36,0,-51018,5853,5776,5663,5586,5473,5815,5625,68,1710,500,4100,10,1,13500000,745,14.80,0.82,12,1.08,373.00,6742.00,9070,20240607,-39.14,3965,20241209,39.22,6500,-15.08,20250305,4960,11.29,20250102,9070,-39.14,20240607,3965,39.22,20241209,4.05,N,101170,500,67 억,,318882,N,N,0,N,00,N +20250319,140755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,-170,5,-2.98,769551530,139061,98.90,5690,5830,5420,7410,3990,5700,5532.45,2.36,0,-51465,5853,5776,5663,5586,5473,5815,5625,68,1710,500,4100,10,1,13500000,747,14.83,0.82,12,1.03,373.00,6742.00,9070,20240607,-39.03,3965,20241209,39.47,6500,-14.92,20250305,4960,11.49,20250102,9070,-39.03,20240607,3965,39.47,20241209,4.05,N,101170,500,67 억,,318882,N,N,0,N,00,N +20250319,130752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,-170,5,-2.98,744323200,134484,95.64,5690,5830,5420,7410,3990,5700,5533.15,2.36,0,-48980,5853,5776,5663,5586,5473,5815,5625,68,1710,500,4100,10,1,13500000,747,14.83,0.82,12,1.00,373.00,6742.00,9070,20240607,-39.03,3965,20241209,39.47,6500,-14.92,20250305,4960,11.49,20250102,9070,-39.03,20240607,3965,39.47,20241209,4.05,N,101170,500,67 억,,318882,N,N,0,N,00,N +20250319,120752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,-160,5,-2.81,719696050,130028,92.47,5690,5830,5420,7410,3990,5700,5533.37,2.36,0,-50101,5853,5776,5663,5586,5473,5815,5625,68,1710,500,4100,10,1,13500000,748,14.85,0.82,12,0.96,373.00,6742.00,9070,20240607,-38.92,3965,20241209,39.72,6500,-14.77,20250305,4960,11.69,20250102,9070,-38.92,20240607,3965,39.72,20241209,4.05,N,101170,500,67 억,,318882,N,N,0,N,00,N +20250319,110752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5470,-230,5,-4.04,661074565,119413,84.93,5690,5830,5420,7410,3990,5700,5534.35,2.36,0,-53169,5853,5776,5663,5586,5473,5815,5625,68,1710,500,4100,10,1,13500000,738,14.66,0.81,12,0.88,373.00,6742.00,9070,20240607,-39.69,3965,20241209,37.96,6500,-15.85,20250305,4960,10.28,20250102,9070,-39.69,20240607,3965,37.96,20241209,4.05,N,101170,500,67 억,,318882,N,N,0,N,00,N +20250319,100753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,-190,5,-3.33,378897615,67925,48.31,5690,5830,5510,7410,3990,5700,5575.95,2.36,0,-39709,5853,5776,5663,5586,5473,5815,5625,68,1710,500,4100,10,1,13500000,744,14.77,0.82,12,0.50,373.00,6742.00,9070,20240607,-39.25,3965,20241209,38.97,6500,-15.23,20250305,4960,11.09,20250102,9070,-39.25,20240607,3965,38.97,20241209,4.05,N,101170,500,67 억,,318882,N,N,0,N,00,N +20250319,090756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,-100,5,-1.75,71558070,12621,8.98,5690,5830,5600,7410,3990,5700,5666.54,2.36,0,-6400,5853,5776,5663,5586,5473,5815,5625,68,1710,500,4100,10,1,13500000,756,15.01,0.83,12,0.09,373.00,6742.00,9070,20240607,-38.26,3965,20241209,41.24,6500,-13.85,20250305,4960,12.90,20250102,9070,-38.26,20240607,3965,41.24,20241209,4.05,N,101170,500,67 억,,318882,N,N,0,N,00,N 20250318,160749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,130,2,2.33,784737190,138540,91.22,5600,5740,5550,7240,3900,5570,5664.21,2.13,0,31413,5823,5696,5593,5466,5363,5645,5415,68,1670,500,4010,10,1,13500000,770,15.28,0.85,12,1.03,373.00,6742.00,9070,20240607,-37.16,3965,20241209,43.76,6500,-12.31,20250305,4960,14.92,20250102,9070,-37.16,20240607,3965,43.76,20241209,3.97,N,101170,500,67 억,,287318,N,N,0,N,00,N 20250318,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,100,2,1.80,672788570,118849,78.26,5600,5740,5550,7240,3900,5570,5660.87,2.13,0,24893,5823,5696,5593,5466,5363,5645,5415,68,1670,500,4010,10,1,13500000,765,15.20,0.84,12,0.88,373.00,6742.00,9070,20240607,-37.49,3965,20241209,43.00,6500,-12.77,20250305,4960,14.31,20250102,9070,-37.49,20240607,3965,43.00,20241209,3.97,N,101170,500,67 억,,287318,N,N,0,N,00,N 20250318,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,100,2,1.80,588584160,103993,68.47,5600,5740,5550,7240,3900,5570,5659.84,2.13,0,18454,5823,5696,5593,5466,5363,5645,5415,68,1670,500,4010,10,1,13500000,765,15.20,0.84,12,0.77,373.00,6742.00,9070,20240607,-37.49,3965,20241209,43.00,6500,-12.77,20250305,4960,14.31,20250102,9070,-37.49,20240607,3965,43.00,20241209,3.97,N,101170,500,67 억,,287318,N,N,0,N,00,N diff --git a/101240/price/prices-20250301.csv b/101240/price/prices-20250301.csv index 68d7a8e56c9d..953df9c10660 100644 --- a/101240/price/prices-20250301.csv +++ b/101240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,165,2,3.86,1018243667,230521,373.67,4265,4550,4260,5550,2990,4270,4417.14,2.04,0,16447,4350,4310,4285,4245,4220,4297,4232,52,1280,500,2980,5,1,10340947,459,4.95,0.52,12,2.23,896.00,8557.00,6230,20240820,-28.81,3475,20241209,27.63,5330,-16.79,20250307,3790,17.02,20250102,6230,-28.81,20240820,3475,27.63,20241209,2.40,N,101240,500,51 억,,210540,N,N,0,N,00,N +20250319,150753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4425,155,2,3.63,981848247,222283,360.32,4265,4550,4260,5550,2990,4270,4417.11,2.04,0,16890,4350,4310,4285,4245,4220,4297,4232,52,1280,500,2980,5,1,10340947,458,4.94,0.52,12,2.15,896.00,8557.00,6230,20240820,-28.97,3475,20241209,27.34,5330,-16.98,20250307,3790,16.75,20250102,6230,-28.97,20240820,3475,27.34,20241209,2.40,N,101240,500,51 억,,210540,N,N,0,N,00,N +20250319,140755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4470,200,2,4.68,892964517,202157,327.69,4265,4550,4260,5550,2990,4270,4417.18,2.04,0,14643,4350,4310,4285,4245,4220,4297,4232,52,1280,500,2980,5,1,10340947,462,4.99,0.52,12,1.95,896.00,8557.00,6230,20240820,-28.25,3475,20241209,28.63,5330,-16.14,20250307,3790,17.94,20250102,6230,-28.25,20240820,3475,28.63,20241209,2.40,N,101240,500,51 억,,210540,N,N,0,N,00,N +20250319,130752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4420,150,2,3.51,828136267,187537,303.99,4265,4550,4260,5550,2990,4270,4415.86,2.04,0,13759,4350,4310,4285,4245,4220,4297,4232,52,1280,500,2980,5,1,10340947,457,4.93,0.52,12,1.81,896.00,8557.00,6230,20240820,-29.05,3475,20241209,27.19,5330,-17.07,20250307,3790,16.62,20250102,6230,-29.05,20240820,3475,27.19,20241209,2.40,N,101240,500,51 억,,210540,N,N,0,N,00,N +20250319,120753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4440,170,2,3.98,776720835,175903,285.14,4265,4550,4260,5550,2990,4270,4415.62,2.04,0,12884,4350,4310,4285,4245,4220,4297,4232,52,1280,500,2980,5,1,10340947,459,4.96,0.52,12,1.70,896.00,8557.00,6230,20240820,-28.73,3475,20241209,27.77,5330,-16.70,20250307,3790,17.15,20250102,6230,-28.73,20240820,3475,27.77,20241209,2.40,N,101240,500,51 억,,210540,N,N,0,N,00,N +20250319,110752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4410,140,2,3.28,695399985,157553,255.39,4265,4550,4260,5550,2990,4270,4413.75,2.04,0,11288,4350,4310,4285,4245,4220,4297,4232,52,1280,500,2980,5,1,10340947,456,4.92,0.52,12,1.52,896.00,8557.00,6230,20240820,-29.21,3475,20241209,26.91,5330,-17.26,20250307,3790,16.36,20250102,6230,-29.21,20240820,3475,26.91,20241209,2.40,N,101240,500,51 억,,210540,N,N,0,N,00,N +20250319,100753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4380,110,2,2.58,620857735,140596,227.90,4265,4550,4260,5550,2990,4270,4415.90,2.04,0,8694,4350,4310,4285,4245,4220,4297,4232,52,1280,500,2980,5,1,10340947,453,4.89,0.51,12,1.36,896.00,8557.00,6230,20240820,-29.70,3475,20241209,26.04,5330,-17.82,20250307,3790,15.57,20250102,6230,-29.70,20240820,3475,26.04,20241209,2.40,N,101240,500,51 억,,210540,N,N,0,N,00,N +20250319,090756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,35,2,0.82,10613340,2476,4.01,4265,4310,4265,5550,2990,4270,4286.49,2.04,0,1036,4350,4310,4285,4245,4220,4297,4232,52,1280,500,2980,5,1,10340947,445,4.80,0.50,12,0.02,896.00,8557.00,6230,20240820,-30.90,3475,20241209,23.88,5330,-19.23,20250307,3790,13.59,20250102,6230,-30.90,20240820,3475,23.88,20241209,2.40,N,101240,500,51 억,,210540,N,N,0,N,00,N 20250318,160749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4270,-25,5,-0.58,262797240,61302,71.42,4305,4325,4260,5580,3010,4295,4286.85,2.01,0,2398,4465,4380,4315,4230,4165,4347,4197,52,1285,500,3000,5,1,10340947,442,4.77,0.50,12,0.59,896.00,8557.00,6230,20240820,-31.46,3475,20241209,22.88,5330,-19.89,20250307,3790,12.66,20250102,6230,-31.46,20240820,3475,22.88,20241209,2.47,N,101240,500,51 억,,208127,N,N,0,N,00,N 20250318,150753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4270,-25,5,-0.58,243278633,56729,66.09,4305,4325,4260,5580,3010,4295,4288.37,2.01,0,3904,4465,4380,4315,4230,4165,4347,4197,52,1285,500,3000,5,1,10340947,442,4.77,0.50,12,0.55,896.00,8557.00,6230,20240820,-31.46,3475,20241209,22.88,5330,-19.89,20250307,3790,12.66,20250102,6230,-31.46,20240820,3475,22.88,20241209,2.47,N,101240,500,51 억,,208127,N,N,0,N,00,N 20250318,140751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,-20,5,-0.47,196911433,45866,53.43,4305,4325,4265,5580,3010,4295,4293.17,2.01,0,3985,4465,4380,4315,4230,4165,4347,4197,52,1285,500,3000,5,1,10340947,442,4.77,0.50,12,0.44,896.00,8557.00,6230,20240820,-31.38,3475,20241209,23.02,5330,-19.79,20250307,3790,12.80,20250102,6230,-31.38,20240820,3475,23.02,20241209,2.47,N,101240,500,51 억,,208127,N,N,0,N,00,N diff --git a/101330/price/prices-20250301.csv b/101330/price/prices-20250301.csv index 7177da442bf0..be4721d45416 100644 --- a/101330/price/prices-20250301.csv +++ b/101330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,90,2,2.90,454699609,142405,257.98,3120,3245,3115,4030,2170,3100,3193.04,2.31,0,25321,3216,3157,3111,3052,3006,3135,3030,120,930,500,2290,5,1,23147029,738,4.71,0.23,12,0.62,678.00,13907.00,4045,20240521,-21.14,2415,20241209,32.09,3350,-4.78,20250312,2605,22.46,20250203,4045,-21.14,20240521,2415,32.09,20241209,2.09,N,101330,500,119 억,,534299,N,N,0,N,00,N +20250319,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,80,2,2.58,435738059,136450,247.20,3120,3245,3115,4030,2170,3100,3193.39,2.31,0,26914,3216,3157,3111,3052,3006,3135,3030,120,930,500,2290,5,1,23147029,736,4.69,0.23,12,0.59,678.00,13907.00,4045,20240521,-21.38,2415,20241209,31.68,3350,-5.07,20250312,2605,22.07,20250203,4045,-21.38,20240521,2415,31.68,20241209,2.09,N,101330,500,119 억,,534299,N,N,0,N,00,N +20250319,140755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,110,2,3.55,317463514,99413,180.10,3120,3245,3115,4030,2170,3100,3193.38,2.31,0,32412,3216,3157,3111,3052,3006,3135,3030,120,930,500,2290,5,1,23147029,743,4.73,0.23,12,0.43,678.00,13907.00,4045,20240521,-20.64,2415,20241209,32.92,3350,-4.18,20250312,2605,23.22,20250203,4045,-20.64,20240521,2415,32.92,20241209,2.09,N,101330,500,119 억,,534299,N,N,0,N,00,N +20250319,130753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,110,2,3.55,254489380,79826,144.61,3120,3245,3115,4030,2170,3100,3188.05,2.31,0,23501,3216,3157,3111,3052,3006,3135,3030,120,930,500,2290,5,1,23147029,743,4.73,0.23,12,0.34,678.00,13907.00,4045,20240521,-20.64,2415,20241209,32.92,3350,-4.18,20250312,2605,23.22,20250203,4045,-20.64,20240521,2415,32.92,20241209,2.09,N,101330,500,119 억,,534299,N,N,0,N,00,N +20250319,120753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,135,2,4.35,196769770,61889,112.12,3120,3245,3115,4030,2170,3100,3179.40,2.31,0,19935,3216,3157,3111,3052,3006,3135,3030,120,930,500,2290,5,1,23147029,749,4.77,0.23,12,0.27,678.00,13907.00,4045,20240521,-20.02,2415,20241209,33.95,3350,-3.43,20250312,2605,24.18,20250203,4045,-20.02,20240521,2415,33.95,20241209,2.09,N,101330,500,119 억,,534299,N,N,0,N,00,N +20250319,110752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,120,2,3.87,151222410,47780,86.56,3120,3220,3115,4030,2170,3100,3164.97,2.31,0,19153,3216,3157,3111,3052,3006,3135,3030,120,930,500,2290,5,1,23147029,745,4.75,0.23,12,0.21,678.00,13907.00,4045,20240521,-20.40,2415,20241209,33.33,3350,-3.88,20250312,2605,23.61,20250203,4045,-20.40,20240521,2415,33.33,20241209,2.09,N,101330,500,119 억,,534299,N,N,0,N,00,N +20250319,100754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,80,2,2.58,85615861,27272,49.41,3120,3180,3115,4030,2170,3100,3139.33,2.31,0,13012,3216,3157,3111,3052,3006,3135,3030,120,930,500,2290,5,1,23147029,736,4.69,0.23,12,0.12,678.00,13907.00,4045,20240521,-21.38,2415,20241209,31.68,3350,-5.07,20250312,2605,22.07,20250203,4045,-21.38,20240521,2415,31.68,20241209,2.09,N,101330,500,119 억,,534299,N,N,0,N,00,N +20250319,090756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,50,2,1.61,56024680,17898,32.42,3120,3160,3115,4030,2170,3100,3130.22,2.31,0,9629,3216,3157,3111,3052,3006,3135,3030,120,930,500,2290,5,1,23147029,729,4.65,0.23,12,0.08,678.00,13907.00,4045,20240521,-22.13,2415,20241209,30.43,3350,-5.97,20250312,2605,20.92,20250203,4045,-22.13,20240521,2415,30.43,20241209,2.09,N,101330,500,119 억,,534299,N,N,0,N,00,N 20250318,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-25,5,-0.80,170532580,55199,83.10,3115,3170,3065,4060,2190,3125,3089.36,2.30,0,1129,3235,3180,3145,3090,3055,3162,3072,120,935,500,2310,5,1,23147029,718,4.57,0.22,12,0.24,678.00,13907.00,4045,20240521,-23.36,2415,20241209,28.36,3350,-7.46,20250312,2605,19.00,20250203,4045,-23.36,20240521,2415,28.36,20241209,2.10,N,101330,500,119 억,,533380,N,N,0,N,00,N 20250318,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,-30,5,-0.96,157388525,50958,76.72,3115,3170,3065,4060,2190,3125,3088.59,2.30,0,1434,3235,3180,3145,3090,3055,3162,3072,120,935,500,2310,5,1,23147029,716,4.56,0.22,12,0.22,678.00,13907.00,4045,20240521,-23.49,2415,20241209,28.16,3350,-7.61,20250312,2605,18.81,20250203,4045,-23.49,20240521,2415,28.16,20241209,2.10,N,101330,500,119 억,,533380,N,N,0,N,00,N 20250318,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-45,5,-1.44,133226090,43109,64.90,3115,3170,3070,4060,2190,3125,3090.45,2.30,0,-1039,3235,3180,3145,3090,3055,3162,3072,120,935,500,2310,5,1,23147029,713,4.54,0.22,12,0.19,678.00,13907.00,4045,20240521,-23.86,2415,20241209,27.54,3350,-8.06,20250312,2605,18.23,20250203,4045,-23.86,20240521,2415,27.54,20241209,2.10,N,101330,500,119 억,,533380,N,N,0,N,00,N diff --git a/101360/price/prices-20250301.csv b/101360/price/prices-20250301.csv index 2b37dfe009a0..5f63fcc5139b 100644 --- a/101360/price/prices-20250301.csv +++ b/101360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160752,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27750,0,3,0.00,3644474175,130549,82.26,28000,28350,27450,36050,19450,27750,27917.39,0.00,0,8717,29016,28382,28016,27382,27016,28700,27700,89,8300,500,19420,50,1,17786114,4936,-39.31,3.97,12,0.73,-706.00,6985.00,65508,20240307,-57.64,21400,20241230,29.67,32650,-15.01,20250226,21500,29.07,20250102,68000,-59.19,20240319,21400,29.67,20241230,3.21,N,101360,500,88 억,,0,N,N,831,N,00,N +20250319,150753,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27900,150,2,0.54,3475408575,124466,78.43,28000,28350,27450,36050,19450,27750,27922.68,0.00,0,8045,29016,28382,28016,27382,27016,28700,27700,89,8300,500,19420,50,1,17786114,4962,-39.52,3.99,12,0.70,-706.00,6985.00,65508,20240307,-57.41,21400,20241230,30.37,32650,-14.55,20250226,21500,29.77,20250102,68000,-58.97,20240319,21400,30.37,20241230,3.21,N,101360,500,88 억,,0,N,N,737,N,00,N +20250319,140755,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28000,250,2,0.90,2902239425,103853,65.44,28000,28350,27450,36050,19450,27750,27945.82,0.00,0,12831,29016,28382,28016,27382,27016,28700,27700,89,8300,500,19420,50,1,17786114,4980,-39.66,4.01,12,0.58,-706.00,6985.00,65508,20240307,-57.26,21400,20241230,30.84,32650,-14.24,20250226,21500,30.23,20250102,68000,-58.82,20240319,21400,30.84,20241230,3.21,N,101360,500,88 억,,0,N,N,737,N,00,N +20250319,130753,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28150,400,2,1.44,2485391700,88963,56.06,28000,28350,27450,36050,19450,27750,27937.55,0.00,0,8967,29016,28382,28016,27382,27016,28700,27700,89,8300,500,19420,50,1,17786114,5007,-39.87,4.03,12,0.50,-706.00,6985.00,65508,20240307,-57.03,21400,20241230,31.54,32650,-13.78,20250226,21500,30.93,20250102,68000,-58.60,20240319,21400,31.54,20241230,3.21,N,101360,500,88 억,,0,N,N,737,N,00,N +20250319,120753,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28100,350,2,1.26,2338100300,83718,52.75,28000,28350,27450,36050,19450,27750,27928.48,0.00,0,8493,29016,28382,28016,27382,27016,28700,27700,89,8300,500,19420,50,1,17786114,4998,-39.80,4.02,12,0.47,-706.00,6985.00,65508,20240307,-57.10,21400,20241230,31.31,32650,-13.94,20250226,21500,30.70,20250102,68000,-58.68,20240319,21400,31.31,20241230,3.21,N,101360,500,88 억,,0,N,N,737,N,00,N +20250319,110753,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28100,350,2,1.26,1970706625,70666,44.53,28000,28350,27450,36050,19450,27750,27887.80,0.00,0,4635,29016,28382,28016,27382,27016,28700,27700,89,8300,500,19420,50,1,17786114,4998,-39.80,4.02,12,0.40,-706.00,6985.00,65508,20240307,-57.10,21400,20241230,31.31,32650,-13.94,20250226,21500,30.70,20250102,68000,-58.68,20240319,21400,31.31,20241230,3.21,N,101360,500,88 억,,0,N,N,737,N,00,N +20250319,100754,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28000,250,2,0.90,1268097900,45607,28.74,28000,28350,27450,36050,19450,27750,27805.00,0.00,0,4707,29016,28382,28016,27382,27016,28700,27700,89,8300,500,19420,50,1,17786114,4980,-39.66,4.01,12,0.26,-706.00,6985.00,65508,20240307,-57.26,21400,20241230,30.84,32650,-14.24,20250226,21500,30.23,20250102,68000,-58.82,20240319,21400,30.84,20241230,3.21,N,101360,500,88 억,,0,N,N,737,N,00,N +20250319,090757,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,100,2,0.36,202505100,7289,4.59,28000,28000,27450,36050,19450,27750,27782.69,0.00,0,1023,29016,28382,28016,27382,27016,28700,27700,89,8300,500,19420,50,1,17786114,4953,-39.45,3.99,12,0.04,-706.00,6985.00,65508,20240307,-57.49,21400,20241230,30.14,32650,-14.70,20250226,21500,29.53,20250102,68000,-59.04,20240319,21400,30.14,20241230,3.21,N,101360,500,88 억,,0,N,N,737,N,00,N 20250318,160749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27750,50,2,0.18,4430373375,157549,124.91,27700,28650,27650,36000,19400,27700,28120.87,0.00,0,10479,28366,28032,27666,27332,26966,27850,27150,89,8300,500,19390,50,1,17786114,4936,-39.31,3.97,12,0.89,-706.00,6985.00,68601,20240306,-59.55,21400,20241230,29.67,32650,-15.01,20250226,21500,29.07,20250102,68000,-59.19,20240319,21400,29.67,20241230,3.23,N,101360,500,88 억,,0,N,N,737,N,00,N 20250318,150753,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,150,2,0.54,4216531625,149851,118.81,27700,28650,27650,36000,19400,27700,28138.23,0.00,0,9785,28366,28032,27666,27332,26966,27850,27150,89,8300,500,19390,50,1,17786114,4953,-39.45,3.99,12,0.84,-706.00,6985.00,68601,20240306,-59.40,21400,20241230,30.14,32650,-14.70,20250226,21500,29.53,20250102,68000,-59.04,20240319,21400,30.14,20241230,3.23,N,101360,500,88 억,,0,N,N,153,N,00,N 20250318,140751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27900,200,2,0.72,3932774800,139654,110.72,27700,28650,27650,36000,19400,27700,28160.93,0.00,0,8252,28366,28032,27666,27332,26966,27850,27150,89,8300,500,19390,50,1,17786114,4962,-39.52,3.99,12,0.79,-706.00,6985.00,68601,20240306,-59.33,21400,20241230,30.37,32650,-14.55,20250226,21500,29.77,20250102,68000,-58.97,20240319,21400,30.37,20241230,3.23,N,101360,500,88 억,,0,N,N,153,N,00,N diff --git a/101390/price/prices-20250301.csv b/101390/price/prices-20250301.csv index 70c3882489c1..138c0750d486 100644 --- a/101390/price/prices-20250301.csv +++ b/101390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1690,390,1,30.00,8073603682,5044339,125.41,1384,1690,1285,1690,910,1300,1600.48,1.64,0,93366,1683,1491,1376,1184,1069,1434,1127,65,390,500,880,1,1,12981844,219,-0.66,0.59,12,38.86,-2578.00,2857.00,9600,20240322,-82.40,814,20250311,107.62,2445,-30.88,20250102,814,107.62,20250311,9600,-82.40,20240322,814,107.62,20250311,0.00,N,101390,500,64 억,,213184,N,N,0,N,00,N +20250319,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1690,390,1,30.00,7445292912,4669090,116.08,1384,1690,1285,1690,910,1300,1594.59,1.64,0,101195,1683,1491,1376,1184,1069,1434,1127,65,390,500,880,1,1,12981844,219,-0.66,0.59,12,35.97,-2578.00,2857.00,9600,20240322,-82.40,814,20250311,107.62,2445,-30.88,20250102,814,107.62,20250311,9600,-82.40,20240322,814,107.62,20250311,0.00,N,101390,500,64 억,,213184,N,N,0,N,00,N +20250319,140756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1674,374,2,28.77,5364785700,3418954,85.00,1384,1690,1285,1690,910,1300,1569.13,1.64,0,201002,1683,1491,1376,1184,1069,1434,1127,65,390,500,880,1,1,12981844,217,-0.65,0.59,12,26.34,-2578.00,2857.00,9600,20240322,-82.56,814,20250311,105.65,2445,-31.53,20250102,814,105.65,20250311,9600,-82.56,20240322,814,105.65,20250311,0.00,N,101390,500,64 억,,213184,N,N,0,N,00,N +20250319,130753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1690,390,1,30.00,4850563178,3112304,77.37,1384,1690,1285,1690,910,1300,1558.51,1.64,0,268066,1683,1491,1376,1184,1069,1434,1127,65,390,500,880,1,1,12981844,219,-0.66,0.59,12,23.97,-2578.00,2857.00,9600,20240322,-82.40,814,20250311,107.62,2445,-30.88,20250102,814,107.62,20250311,9600,-82.40,20240322,814,107.62,20250311,0.00,N,101390,500,64 억,,213184,N,N,0,N,00,N +20250319,120754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1690,390,1,30.00,4722773828,3036689,75.49,1384,1690,1285,1690,910,1300,1555.24,1.64,0,268066,1683,1491,1376,1184,1069,1434,1127,65,390,500,880,1,1,12981844,219,-0.66,0.59,12,23.39,-2578.00,2857.00,9600,20240322,-82.40,814,20250311,107.62,2445,-30.88,20250102,814,107.62,20250311,9600,-82.40,20240322,814,107.62,20250311,0.00,N,101390,500,64 억,,213184,N,N,0,N,00,N +20250319,110753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1690,390,1,30.00,4680623538,3011748,74.87,1384,1690,1285,1690,910,1300,1554.12,1.64,0,268066,1683,1491,1376,1184,1069,1434,1127,65,390,500,880,1,1,12981844,219,-0.66,0.59,12,23.20,-2578.00,2857.00,9600,20240322,-82.40,814,20250311,107.62,2445,-30.88,20250102,814,107.62,20250311,9600,-82.40,20240322,814,107.62,20250311,0.00,N,101390,500,64 억,,213184,N,N,0,N,00,N +20250319,100754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1690,390,1,30.00,2989361150,2006317,49.88,1384,1690,1285,1690,910,1300,1489.98,1.64,0,178585,1683,1491,1376,1184,1069,1434,1127,65,390,500,880,1,1,12981844,219,-0.66,0.59,12,15.45,-2578.00,2857.00,9600,20240322,-82.40,814,20250311,107.62,2445,-30.88,20250102,814,107.62,20250311,9600,-82.40,20240322,814,107.62,20250311,0.00,N,101390,500,64 억,,213184,N,N,0,N,00,N +20250319,090757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1299,-1,5,-0.08,179985403,135313,3.36,1384,1384,1285,1690,910,1300,1330.14,1.64,0,5850,1683,1491,1376,1184,1069,1434,1127,65,390,500,880,1,1,12981844,169,-0.50,0.45,12,1.04,-2578.00,2857.00,9600,20240322,-86.47,814,20250311,59.58,2445,-46.87,20250102,814,59.58,20250311,9600,-86.47,20240322,814,59.58,20250311,0.00,N,101390,500,64 억,,213184,N,N,0,N,00,N 20250318,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,78,2,6.38,5634433398,4016324,152.22,1474,1568,1261,1588,856,1222,1402.88,2.44,0,-134228,1422,1321,1121,1020,820,1372,1071,65,366,500,830,1,1,12981844,169,-0.50,0.46,12,30.94,-2578.00,2857.00,9600,20240322,-86.46,814,20250311,59.71,2445,-46.83,20250102,814,59.71,20250311,9600,-86.46,20240322,814,59.71,20250311,0.00,N,101390,500,64 억,,317317,N,N,0,N,00,N 20250318,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,90,2,7.36,5530512932,3936598,149.20,1474,1568,1261,1588,856,1222,1404.90,2.44,0,-126428,1422,1321,1121,1020,820,1372,1071,65,366,500,830,1,1,12981844,170,-0.51,0.46,12,30.32,-2578.00,2857.00,9600,20240322,-86.33,814,20250311,61.18,2445,-46.34,20250102,814,61.18,20250311,9600,-86.33,20240322,814,61.18,20250311,0.00,N,101390,500,64 억,,317317,N,N,0,N,00,N 20250318,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1346,124,2,10.15,5301901763,3763136,142.62,1474,1568,1261,1588,856,1222,1408.91,2.44,0,-111250,1422,1321,1121,1020,820,1372,1071,65,366,500,830,1,1,12981844,175,-0.52,0.47,12,28.99,-2578.00,2857.00,9600,20240322,-85.98,814,20250311,65.36,2445,-44.95,20250102,814,65.36,20250311,9600,-85.98,20240322,814,65.36,20250311,0.00,N,101390,500,64 억,,317317,N,N,0,N,00,N diff --git a/101400/price/prices-20250301.csv b/101400/price/prices-20250301.csv index 329ba93b3669..f06156e5c6f9 100644 --- a/101400/price/prices-20250301.csv +++ b/101400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,392,-3,5,-0.76,1131172647,2654682,1425.88,394,493,390,513,277,395,426.10,0.38,0,-26064,416,405,400,389,384,403,387,324,118,500,270,1,1,64712413,254,20.63,0.62,12,4.10,19.00,631.00,637,20240426,-38.46,360,20241125,8.89,496,-20.97,20250307,360,8.89,20250217,637,-38.46,20240426,360,8.89,20241125,0.00,N,101400,500,323 억,,247990,N,N,0,N,00,N +20250319,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,394,-1,5,-0.25,1113537820,2609839,1401.80,394,493,390,513,277,395,426.67,0.38,0,-20182,416,405,400,389,384,403,387,324,118,500,270,1,1,64712413,255,20.74,0.62,12,4.03,19.00,631.00,637,20240426,-38.15,360,20241125,9.44,496,-20.56,20250307,360,9.44,20250217,637,-38.15,20240426,360,9.44,20241125,0.00,N,101400,500,323 억,,247990,N,N,0,N,00,N +20250319,140756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,394,-1,5,-0.25,1016712520,2363965,1269.73,394,493,390,513,277,395,430.09,0.38,0,-22970,416,405,400,389,384,403,387,324,118,500,270,1,1,64712413,255,20.74,0.62,12,3.65,19.00,631.00,637,20240426,-38.15,360,20241125,9.44,496,-20.56,20250307,360,9.44,20250217,637,-38.15,20240426,360,9.44,20241125,0.00,N,101400,500,323 억,,247990,N,N,0,N,00,N +20250319,130754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,398,3,2,0.76,906482460,2084403,1119.58,394,493,392,513,277,395,434.89,0.38,0,-48804,416,405,400,389,384,403,387,324,118,500,270,1,1,64712413,258,20.95,0.63,12,3.22,19.00,631.00,637,20240426,-37.52,360,20241125,10.56,496,-19.76,20250307,360,10.56,20250217,637,-37.52,20240426,360,10.56,20241125,0.00,N,101400,500,323 억,,247990,N,N,0,N,00,N +20250319,120754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,430,35,2,8.86,49476028,124908,67.09,394,430,392,513,277,395,396.10,0.38,0,-9168,416,405,400,389,384,403,387,324,118,500,270,1,1,64712413,278,22.63,0.68,12,0.19,19.00,631.00,637,20240426,-32.50,360,20241125,19.44,496,-13.31,20250307,360,19.44,20250217,637,-32.50,20240426,360,19.44,20241125,0.00,N,101400,500,323 억,,247990,N,N,0,N,00,N +20250319,110753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,397,2,2,0.51,21308287,53939,28.97,394,398,392,513,277,395,395.04,0.38,0,-4381,416,405,400,389,384,403,387,324,118,500,270,1,1,64712413,257,20.89,0.63,12,0.08,19.00,631.00,637,20240426,-37.68,360,20241125,10.28,496,-19.96,20250307,360,10.28,20250217,637,-37.68,20240426,360,10.28,20241125,0.00,N,101400,500,323 억,,247990,N,N,0,N,00,N +20250319,100755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,1,2,0.25,12665559,32063,17.22,394,398,392,513,277,395,395.02,0.38,0,-4316,416,405,400,389,384,403,387,324,118,500,270,1,1,64712413,256,20.84,0.63,12,0.05,19.00,631.00,637,20240426,-37.83,360,20241125,10.00,496,-20.16,20250307,360,10.00,20250217,637,-37.83,20240426,360,10.00,20241125,0.00,N,101400,500,323 억,,247990,N,N,0,N,00,N +20250319,090757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,1,2,0.25,5978795,15155,8.14,394,398,392,513,277,395,394.51,0.38,0,-452,416,405,400,389,384,403,387,324,118,500,270,1,1,64712413,256,20.84,0.63,12,0.02,19.00,631.00,637,20240426,-37.83,360,20241125,10.00,496,-20.16,20250307,360,10.00,20250217,637,-37.83,20240426,360,10.00,20241125,0.00,N,101400,500,323 억,,247990,N,N,0,N,00,N 20250318,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,395,-14,5,-3.42,74866945,186177,109.65,409,411,395,531,287,409,402.13,0.38,0,-4061,441,425,414,398,387,419,392,324,122,500,280,1,1,64712413,256,20.79,0.63,12,0.29,19.00,631.00,637,20240426,-37.99,360,20241125,9.72,496,-20.36,20250307,360,9.72,20250217,637,-37.99,20240426,360,9.72,20241125,0.00,N,101400,500,323 억,,247565,N,N,0,N,00,N 20250318,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,405,-4,5,-0.98,57705522,143099,84.28,409,411,398,531,287,409,403.26,0.38,0,-168,441,425,414,398,387,419,392,324,122,500,280,1,1,64712413,262,21.32,0.64,12,0.22,19.00,631.00,637,20240426,-36.42,360,20241125,12.50,496,-18.35,20250307,360,12.50,20250217,637,-36.42,20240426,360,12.50,20241125,0.00,N,101400,500,323 억,,247565,N,N,0,N,00,N 20250318,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,411,2,2,0.49,34316882,84936,50.02,409,411,402,531,287,409,404.03,0.38,0,-2304,441,425,414,398,387,419,392,324,122,500,280,1,1,64712413,266,21.63,0.65,12,0.13,19.00,631.00,637,20240426,-35.48,360,20241125,14.17,496,-17.14,20250307,360,14.17,20250217,637,-35.48,20240426,360,14.17,20241125,0.00,N,101400,500,323 억,,247565,N,N,0,N,00,N diff --git a/101490/price/prices-20250301.csv b/101490/price/prices-20250301.csv index 5c83bf7286ee..782fcab998a0 100644 --- a/101490/price/prices-20250301.csv +++ b/101490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160753,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36400,2000,2,5.81,12021323350,336256,179.13,34300,36650,34100,44700,24100,34400,35750.48,8.51,0,-50049,35533,34966,34283,33716,33033,34625,33375,107,10300,500,24760,50,1,21451447,7808,30.21,3.51,12,1.57,1205.00,10365.00,49400,20240313,-26.32,19010,20241114,91.48,36650,-0.68,20250319,25300,43.87,20250102,48200,-24.48,20240321,19010,91.48,20241114,2.95,N,101490,500,107 억,,1826464,N,N,602,N,00,N +20250319,150754,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36450,2050,2,5.96,11494083050,321780,171.42,34300,36650,34100,44700,24100,34400,35720.50,8.51,0,-50859,35533,34966,34283,33716,33033,34625,33375,107,10300,500,24760,50,1,21451447,7819,30.25,3.52,12,1.50,1205.00,10365.00,49400,20240313,-26.21,19010,20241114,91.74,36650,-0.55,20250319,25300,44.07,20250102,48200,-24.38,20240321,19010,91.74,20241114,2.95,N,101490,500,107 억,,1826464,N,N,1363,N,00,N +20250319,140756,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35950,1550,2,4.51,8460736400,238002,126.79,34300,35950,34100,44700,24100,34400,35549.23,8.51,0,-45129,35533,34966,34283,33716,33033,34625,33375,107,10300,500,24760,50,1,21451447,7712,29.83,3.47,12,1.11,1205.00,10365.00,49400,20240313,-27.23,19010,20241114,89.11,35950,0.00,20250319,25300,42.09,20250102,48200,-25.41,20240321,19010,89.11,20241114,2.95,N,101490,500,107 억,,1826464,N,N,1363,N,00,N +20250319,130754,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35700,1300,2,3.78,6982787675,196561,104.71,34300,35900,34100,44700,24100,34400,35525.04,8.51,0,-38219,35533,34966,34283,33716,33033,34625,33375,107,10300,500,24760,50,1,21451447,7658,29.63,3.44,12,0.92,1205.00,10365.00,49400,20240313,-27.73,19010,20241114,87.80,35900,-0.56,20250319,25300,41.11,20250102,48200,-25.93,20240321,19010,87.80,20241114,2.95,N,101490,500,107 억,,1826464,N,N,1363,N,00,N +20250319,120754,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35600,1200,2,3.49,6198184400,174563,92.99,34300,35900,34100,44700,24100,34400,35507.14,8.51,0,-33856,35533,34966,34283,33716,33033,34625,33375,107,10300,500,24760,50,1,21451447,7637,29.54,3.43,12,0.81,1205.00,10365.00,49400,20240313,-27.94,19010,20241114,87.27,35900,-0.84,20250319,25300,40.71,20250102,48200,-26.14,20240321,19010,87.27,20241114,2.95,N,101490,500,107 억,,1826464,N,N,1363,N,00,N +20250319,110754,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35850,1450,2,4.22,5214058250,147023,78.32,34300,35900,34100,44700,24100,34400,35464.55,8.51,0,-21771,35533,34966,34283,33716,33033,34625,33375,107,10300,500,24760,50,1,21451447,7690,29.75,3.46,12,0.69,1205.00,10365.00,49400,20240313,-27.43,19010,20241114,88.58,35900,-0.14,20250319,25300,41.70,20250102,48200,-25.62,20240321,19010,88.58,20241114,2.95,N,101490,500,107 억,,1826464,N,N,1363,N,00,N +20250319,100755,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35550,1150,2,3.34,2941840300,83464,44.46,34300,35700,34100,44700,24100,34400,35247.26,8.51,0,-7955,35533,34966,34283,33716,33033,34625,33375,107,10300,500,24760,50,1,21451447,7626,29.50,3.43,12,0.39,1205.00,10365.00,49400,20240313,-28.04,19010,20241114,87.01,35700,-0.42,20250319,25300,40.51,20250102,48200,-26.24,20240321,19010,87.01,20241114,2.95,N,101490,500,107 억,,1826464,N,N,1363,N,00,N +20250319,090757,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35000,600,2,1.74,653827400,18709,9.97,34300,35200,34100,44700,24100,34400,34948.50,8.51,0,-9821,35533,34966,34283,33716,33033,34625,33375,107,10300,500,24760,50,1,21451447,7508,29.05,3.38,12,0.09,1205.00,10365.00,49400,20240313,-29.15,19010,20241114,84.11,35200,0.00,20250317,25300,38.34,20250102,48200,-27.39,20240321,19010,84.11,20241114,2.95,N,101490,500,107 억,,1826464,N,N,1363,N,00,N 20250318,160750,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34400,50,2,0.15,6446541200,187713,77.97,34450,34850,33600,44650,24050,34350,34342.54,8.61,0,-22230,35816,35082,34466,33732,33116,35450,34100,107,10300,500,24730,50,1,21451447,7379,28.55,3.32,12,0.88,1205.00,10365.00,49400,20240313,-30.36,19010,20241114,80.96,35200,-2.27,20250317,25300,35.97,20250102,48200,-28.63,20240321,19010,80.96,20241114,2.57,N,101490,500,107 억,,1845922,N,N,1363,N,00,N 20250318,150754,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34700,350,2,1.02,6075753975,176976,73.51,34450,34850,33600,44650,24050,34350,34330.95,8.61,0,-19782,35816,35082,34466,33732,33116,35450,34100,107,10300,500,24730,50,1,21451447,7444,28.80,3.35,12,0.83,1205.00,10365.00,49400,20240313,-29.76,19010,20241114,82.54,35200,-1.42,20250317,25300,37.15,20250102,48200,-28.01,20240321,19010,82.54,20241114,2.57,N,101490,500,107 억,,1845922,N,N,727,N,00,N 20250318,140752,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34350,0,3,0.00,5211092850,151876,63.08,34450,34850,33600,44650,24050,34350,34311.50,8.61,0,-15779,35816,35082,34466,33732,33116,35450,34100,107,10300,500,24730,50,1,21451447,7369,28.51,3.31,12,0.71,1205.00,10365.00,49400,20240313,-30.47,19010,20241114,80.69,35200,-2.41,20250317,25300,35.77,20250102,48200,-28.73,20240321,19010,80.69,20241114,2.57,N,101490,500,107 억,,1845922,N,N,727,N,00,N diff --git a/101530/price/prices-20250301.csv b/101530/price/prices-20250301.csv index 29d20f154525..980f29ffc5d6 100644 --- a/101530/price/prices-20250301.csv +++ b/101530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160753,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6430,110,2,1.74,745256930,115600,161.94,6320,6600,6280,8210,4430,6320,6446.88,1.11,0,-3773,6446,6382,6286,6222,6126,6415,6255,146,1890,500,4040,10,1,29116822,1872,8.65,0.60,12,0.40,743.00,10645.00,9900,20240611,-35.05,5100,20240416,26.08,6600,-2.58,20250319,5610,14.62,20250203,9900,-35.05,20240611,5100,26.08,20240416,0.33,N,101530,500,145 억,,322412,N,N,0,N,00,N +20250319,150754,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6390,70,2,1.11,715413490,110947,155.42,6320,6600,6280,8210,4430,6320,6448.25,1.11,0,-2344,6446,6382,6286,6222,6126,6415,6255,146,1890,500,4040,10,1,29116822,1861,8.60,0.60,12,0.38,743.00,10645.00,9900,20240611,-35.45,5100,20240416,25.29,6600,-3.18,20250319,5610,13.90,20250203,9900,-35.45,20240611,5100,25.29,20240416,0.33,N,101530,500,145 억,,322412,N,N,0,N,00,N +20250319,140757,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6390,70,2,1.11,683584940,105965,148.44,6320,6600,6280,8210,4430,6320,6451.04,1.11,0,956,6446,6382,6286,6222,6126,6415,6255,146,1890,500,4040,10,1,29116822,1861,8.60,0.60,12,0.36,743.00,10645.00,9900,20240611,-35.45,5100,20240416,25.29,6600,-3.18,20250319,5610,13.90,20250203,9900,-35.45,20240611,5100,25.29,20240416,0.33,N,101530,500,145 억,,322412,N,N,0,N,00,N +20250319,130754,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6410,90,2,1.42,662236450,102623,143.76,6320,6600,6280,8210,4430,6320,6453.10,1.11,0,2630,6446,6382,6286,6222,6126,6415,6255,146,1890,500,4040,10,1,29116822,1866,8.63,0.60,12,0.35,743.00,10645.00,9900,20240611,-35.25,5100,20240416,25.69,6600,-2.88,20250319,5610,14.26,20250203,9900,-35.25,20240611,5100,25.69,20240416,0.33,N,101530,500,145 억,,322412,N,N,0,N,00,N +20250319,120755,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6430,110,2,1.74,610407015,94508,132.39,6320,6600,6280,8210,4430,6320,6458.79,1.11,0,1123,6446,6382,6286,6222,6126,6415,6255,146,1890,500,4040,10,1,29116822,1872,8.65,0.60,12,0.32,743.00,10645.00,9900,20240611,-35.05,5100,20240416,26.08,6600,-2.58,20250319,5610,14.62,20250203,9900,-35.05,20240611,5100,26.08,20240416,0.33,N,101530,500,145 억,,322412,N,N,0,N,00,N +20250319,110754,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6430,110,2,1.74,583374105,90305,126.51,6320,6600,6280,8210,4430,6320,6460.04,1.11,0,1859,6446,6382,6286,6222,6126,6415,6255,146,1890,500,4040,10,1,29116822,1872,8.65,0.60,12,0.31,743.00,10645.00,9900,20240611,-35.05,5100,20240416,26.08,6600,-2.58,20250319,5610,14.62,20250203,9900,-35.05,20240611,5100,26.08,20240416,0.33,N,101530,500,145 억,,322412,N,N,0,N,00,N +20250319,100755,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6450,130,2,2.06,467238525,72307,101.29,6320,6600,6280,8210,4430,6320,6461.87,1.11,0,4437,6446,6382,6286,6222,6126,6415,6255,146,1890,500,4040,10,1,29116822,1878,8.68,0.61,12,0.25,743.00,10645.00,9900,20240611,-34.85,5100,20240416,26.47,6600,-2.27,20250319,5610,14.97,20250203,9900,-34.85,20240611,5100,26.47,20240416,0.33,N,101530,500,145 억,,322412,N,N,0,N,00,N +20250319,090758,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6330,10,2,0.16,11070290,1747,2.45,6320,6350,6310,8210,4430,6320,6336.74,1.11,0,-1078,6446,6382,6286,6222,6126,6415,6255,146,1890,500,4040,10,1,29116822,1843,8.52,0.59,12,0.01,743.00,10645.00,9900,20240611,-36.06,5100,20240416,24.12,6440,-1.71,20250307,5610,12.83,20250203,9900,-36.06,20240611,5100,24.12,20240416,0.33,N,101530,500,145 억,,322412,N,N,0,N,00,N 20250318,160751,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6320,120,2,1.94,412848320,65526,153.25,6190,6350,6190,8060,4340,6200,6300.53,1.07,0,9530,6380,6290,6190,6100,6000,6335,6145,146,1860,500,3960,10,1,29116822,1840,8.51,0.59,12,0.23,743.00,10645.00,9900,20240611,-36.16,5100,20240416,23.92,6440,-1.86,20250307,5610,12.66,20250203,9900,-36.16,20240611,5100,23.92,20240416,0.33,N,101530,500,145 억,,311595,N,N,16,N,00,N 20250318,150754,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6310,110,2,1.77,398720175,63291,148.02,6190,6350,6190,8060,4340,6200,6299.79,1.07,0,9913,6380,6290,6190,6100,6000,6335,6145,146,1860,500,3960,10,1,29116822,1837,8.49,0.59,12,0.22,743.00,10645.00,9900,20240611,-36.26,5100,20240416,23.73,6440,-2.02,20250307,5610,12.48,20250203,9900,-36.26,20240611,5100,23.73,20240416,0.33,N,101530,500,145 억,,311595,N,N,16,N,00,N 20250318,140753,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6300,100,2,1.61,366348975,58155,136.01,6190,6350,6190,8060,4340,6200,6299.53,1.07,0,10159,6380,6290,6190,6100,6000,6335,6145,146,1860,500,3960,10,1,29116822,1834,8.48,0.59,12,0.20,743.00,10645.00,9900,20240611,-36.36,5100,20240416,23.53,6440,-2.17,20250307,5610,12.30,20250203,9900,-36.36,20240611,5100,23.53,20240416,0.33,N,101530,500,145 억,,311595,N,N,16,N,00,N diff --git a/101670/price/prices-20250301.csv b/101670/price/prices-20250301.csv index c61baae3cbd7..9cad5faff962 100644 --- a/101670/price/prices-20250301.csv +++ b/101670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1698,3,2,0.18,685737537,405402,64.73,1695,1725,1675,2200,1187,1695,1691.50,2.02,0,14008,1740,1717,1704,1681,1668,1711,1675,108,505,200,1180,1,1,54169970,920,-1.32,1.00,12,0.75,-1284.00,1705.00,7850,20240319,-78.37,1459,20241031,16.38,2170,-21.75,20250106,1512,12.30,20250214,7850,-78.37,20240319,1459,16.38,20241031,0.00,N,101670,200,108 억,,1095388,N,N,0,N,00,N +20250319,150755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1703,8,2,0.47,660597790,390618,62.37,1695,1725,1675,2200,1187,1695,1691.16,2.02,0,16173,1740,1717,1704,1681,1668,1711,1675,108,505,200,1180,1,1,54169970,923,-1.33,1.00,12,0.72,-1284.00,1705.00,7850,20240319,-78.31,1459,20241031,16.72,2170,-21.52,20250106,1512,12.63,20250214,7850,-78.31,20240319,1459,16.72,20241031,0.00,N,101670,200,108 억,,1095388,N,N,0,N,00,N +20250319,140757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1699,4,2,0.24,537788638,318827,50.91,1695,1703,1675,2200,1187,1695,1686.77,2.02,0,24713,1740,1717,1704,1681,1668,1711,1675,108,505,200,1180,1,1,54169970,920,-1.32,1.00,12,0.59,-1284.00,1705.00,7850,20240319,-78.36,1459,20241031,16.45,2170,-21.71,20250106,1512,12.37,20250214,7850,-78.36,20240319,1459,16.45,20241031,0.00,N,101670,200,108 억,,1095388,N,N,0,N,00,N +20250319,130754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,5,2,0.29,485537675,288040,45.99,1695,1703,1675,2200,1187,1695,1685.66,2.02,0,21209,1740,1717,1704,1681,1668,1711,1675,108,505,200,1180,1,1,54169970,921,-1.32,1.00,12,0.53,-1284.00,1705.00,7850,20240319,-78.34,1459,20241031,16.52,2170,-21.66,20250106,1512,12.43,20250214,7850,-78.34,20240319,1459,16.52,20241031,0.00,N,101670,200,108 억,,1095388,N,N,0,N,00,N +20250319,120755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1697,2,2,0.12,439984785,261205,41.71,1695,1699,1675,2200,1187,1695,1684.44,2.02,0,23900,1740,1717,1704,1681,1668,1711,1675,108,505,200,1180,1,1,54169970,919,-1.32,1.00,12,0.48,-1284.00,1705.00,7850,20240319,-78.38,1459,20241031,16.31,2170,-21.80,20250106,1512,12.24,20250214,7850,-78.38,20240319,1459,16.31,20241031,0.00,N,101670,200,108 억,,1095388,N,N,0,N,00,N +20250319,110754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1680,-15,5,-0.88,359895634,213829,34.14,1695,1695,1675,2200,1187,1695,1683.10,2.02,0,20420,1740,1717,1704,1681,1668,1711,1675,108,505,200,1180,1,1,54169970,910,-1.31,0.99,12,0.39,-1284.00,1705.00,7850,20240319,-78.60,1459,20241031,15.15,2170,-22.58,20250106,1512,11.11,20250214,7850,-78.60,20240319,1459,15.15,20241031,0.00,N,101670,200,108 억,,1095388,N,N,0,N,00,N +20250319,100755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1688,-7,5,-0.41,274710394,163249,26.07,1695,1695,1675,2200,1187,1695,1682.77,2.02,0,24477,1740,1717,1704,1681,1668,1711,1675,108,505,200,1180,1,1,54169970,914,-1.31,0.99,12,0.30,-1284.00,1705.00,7850,20240319,-78.50,1459,20241031,15.70,2170,-22.21,20250106,1512,11.64,20250214,7850,-78.50,20240319,1459,15.70,20241031,0.00,N,101670,200,108 억,,1095388,N,N,0,N,00,N +20250319,090758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1681,-14,5,-0.83,65976236,39175,6.26,1695,1695,1680,2200,1187,1695,1684.14,2.02,0,2958,1740,1717,1704,1681,1668,1711,1675,108,505,200,1180,1,1,54169970,911,-1.31,0.99,12,0.07,-1284.00,1705.00,7850,20240319,-78.59,1459,20241031,15.22,2170,-22.53,20250106,1512,11.18,20250214,7850,-78.59,20240319,1459,15.22,20241031,0.00,N,101670,200,108 억,,1095388,N,N,0,N,00,N 20250318,160751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1695,-43,5,-2.47,1059393844,622587,8.25,1712,1727,1691,2255,1217,1738,1701.60,1.88,0,61339,2120,1929,1808,1617,1496,2024,1712,108,517,200,1210,1,1,54169970,918,-1.32,0.99,12,1.15,-1284.00,1705.00,7850,20240319,-78.41,1459,20241031,16.18,2170,-21.89,20250106,1512,12.10,20250214,7850,-78.41,20240319,1459,16.18,20241031,0.00,N,101670,200,108 억,,1017004,N,N,0,N,00,N 20250318,150755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1695,-43,5,-2.47,1003699266,589746,7.82,1712,1727,1691,2255,1217,1738,1701.92,1.88,0,66506,2120,1929,1808,1617,1496,2024,1712,108,517,200,1210,1,1,54169970,918,-1.32,0.99,12,1.09,-1284.00,1705.00,7850,20240319,-78.41,1459,20241031,16.18,2170,-21.89,20250106,1512,12.10,20250214,7850,-78.41,20240319,1459,16.18,20241031,0.00,N,101670,200,108 억,,1017004,N,N,0,N,00,N 20250318,140753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1696,-42,5,-2.42,950475423,558368,7.40,1712,1727,1691,2255,1217,1738,1702.24,1.88,0,70243,2120,1929,1808,1617,1496,2024,1712,108,517,200,1210,1,1,54169970,919,-1.32,0.99,12,1.03,-1284.00,1705.00,7850,20240319,-78.39,1459,20241031,16.24,2170,-21.84,20250106,1512,12.17,20250214,7850,-78.39,20240319,1459,16.24,20241031,0.00,N,101670,200,108 억,,1017004,N,N,0,N,00,N diff --git a/101680/price/prices-20250301.csv b/101680/price/prices-20250301.csv index 7e8f059d8823..ceaa945153fd 100644 --- a/101680/price/prices-20250301.csv +++ b/101680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2930,30,2,1.03,63154180,21820,193.32,2940,2940,2860,3770,2030,2900,2894.32,1.62,0,-885,2973,2936,2903,2866,2833,2955,2885,42,870,500,1740,5,1,8404000,246,-3.16,0.60,12,0.26,-927.00,4848.00,4940,20241219,-40.69,1857,20240805,57.78,3375,-13.19,20250206,2645,10.78,20250113,4940,-40.69,20241219,1857,57.78,20240805,0.09,N,101680,500,42 억,,136370,N,N,0,N,00,N +20250319,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,10,2,0.34,58419615,20200,178.97,2940,2940,2860,3770,2030,2900,2892.06,1.62,0,-656,2973,2936,2903,2866,2833,2955,2885,42,870,500,1740,5,1,8404000,245,-3.14,0.60,12,0.24,-927.00,4848.00,4940,20241219,-41.09,1857,20240805,56.70,3375,-13.78,20250206,2645,10.02,20250113,4940,-41.09,20241219,1857,56.70,20240805,0.09,N,101680,500,42 억,,136370,N,N,0,N,00,N +20250319,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,0,3,0.00,43982610,15257,135.17,2940,2940,2860,3770,2030,2900,2882.78,1.62,0,-989,2973,2936,2903,2866,2833,2955,2885,42,870,500,1740,5,1,8404000,244,-3.13,0.60,12,0.18,-927.00,4848.00,4940,20241219,-41.30,1857,20240805,56.17,3375,-14.07,20250206,2645,9.64,20250113,4940,-41.30,20241219,1857,56.17,20240805,0.09,N,101680,500,42 억,,136370,N,N,0,N,00,N +20250319,130755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2880,-20,5,-0.69,36686180,12744,112.91,2940,2940,2860,3770,2030,2900,2878.70,1.62,0,-1289,2973,2936,2903,2866,2833,2955,2885,42,870,500,1740,5,1,8404000,242,-3.11,0.59,12,0.15,-927.00,4848.00,4940,20241219,-41.70,1857,20240805,55.09,3375,-14.67,20250206,2645,8.88,20250113,4940,-41.70,20241219,1857,55.09,20240805,0.09,N,101680,500,42 억,,136370,N,N,0,N,00,N +20250319,120755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2880,-20,5,-0.69,30947245,10762,95.35,2940,2940,2860,3770,2030,2900,2875.60,1.62,0,-686,2973,2936,2903,2866,2833,2955,2885,42,870,500,1740,5,1,8404000,242,-3.11,0.59,12,0.13,-927.00,4848.00,4940,20241219,-41.70,1857,20240805,55.09,3375,-14.67,20250206,2645,8.88,20250113,4940,-41.70,20241219,1857,55.09,20240805,0.09,N,101680,500,42 억,,136370,N,N,0,N,00,N +20250319,110755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2880,-20,5,-0.69,27500860,9566,84.75,2940,2940,2860,3770,2030,2900,2874.85,1.62,0,-441,2973,2936,2903,2866,2833,2955,2885,42,870,500,1740,5,1,8404000,242,-3.11,0.59,12,0.11,-927.00,4848.00,4940,20241219,-41.70,1857,20240805,55.09,3375,-14.67,20250206,2645,8.88,20250113,4940,-41.70,20241219,1857,55.09,20240805,0.09,N,101680,500,42 억,,136370,N,N,0,N,00,N +20250319,100756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,-30,5,-1.03,17389190,6044,53.55,2940,2940,2865,3770,2030,2900,2877.10,1.62,0,-752,2973,2936,2903,2866,2833,2955,2885,42,870,500,1740,5,1,8404000,241,-3.10,0.59,12,0.07,-927.00,4848.00,4940,20241219,-41.90,1857,20240805,54.55,3375,-14.96,20250206,2645,8.51,20250113,4940,-41.90,20241219,1857,54.55,20240805,0.09,N,101680,500,42 억,,136370,N,N,0,N,00,N +20250319,090758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2915,15,2,0.52,502715,171,1.52,2940,2940,2915,3770,2030,2900,2939.85,1.62,0,-36,2973,2936,2903,2866,2833,2955,2885,42,870,500,1740,5,1,8404000,245,-3.14,0.60,12,0.00,-927.00,4848.00,4940,20241219,-40.99,1857,20240805,56.97,3375,-13.63,20250206,2645,10.21,20250113,4940,-40.99,20241219,1857,56.97,20240805,0.09,N,101680,500,42 억,,136370,N,N,0,N,00,N 20250318,160751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,-5,5,-0.17,32723280,11287,81.78,2870,2940,2870,3775,2035,2905,2899.20,1.53,0,-687,2961,2932,2906,2877,2851,2920,2865,42,870,500,1740,5,1,8404000,244,-3.13,0.60,12,0.13,-927.00,4848.00,4940,20241219,-41.30,1857,20240805,56.17,3375,-14.07,20250206,2645,9.64,20250113,4940,-41.30,20241219,1857,56.17,20240805,0.09,N,101680,500,42 억,,128934,N,N,0,N,00,N 20250318,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,5,2,0.17,32131585,11083,80.31,2870,2940,2870,3775,2035,2905,2899.18,1.53,0,-706,2961,2932,2906,2877,2851,2920,2865,42,870,500,1740,5,1,8404000,245,-3.14,0.60,12,0.13,-927.00,4848.00,4940,20241219,-41.09,1857,20240805,56.70,3375,-13.78,20250206,2645,10.02,20250113,4940,-41.09,20241219,1857,56.70,20240805,0.09,N,101680,500,42 억,,128934,N,N,0,N,00,N 20250318,140753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2915,10,2,0.34,19302955,6651,48.19,2870,2940,2870,3775,2035,2905,2902.26,1.53,0,-948,2961,2932,2906,2877,2851,2920,2865,42,870,500,1740,5,1,8404000,245,-3.14,0.60,12,0.08,-927.00,4848.00,4940,20241219,-40.99,1857,20240805,56.97,3375,-13.63,20250206,2645,10.21,20250113,4940,-40.99,20241219,1857,56.97,20240805,0.09,N,101680,500,42 억,,128934,N,N,0,N,00,N diff --git a/101730/price/prices-20250301.csv b/101730/price/prices-20250301.csv index 440c8a321c26..5fded8bdca93 100644 --- a/101730/price/prices-20250301.csv +++ b/101730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160754,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8070,60,2,0.75,2166918800,261756,181.81,7990,8780,7930,10410,5610,8010,8278.45,10.68,0,-29341,8463,8236,7983,7756,7503,8350,7870,415,2400,500,5600,10,1,82935616,6693,-30.00,1.33,12,0.32,-269.00,6066.00,15300,20240314,-47.25,6610,20240805,22.09,10810,-25.35,20250109,7500,7.60,20250102,14970,-46.09,20240319,6610,22.09,20240805,1.02,N,101730,500,414 억,,8859049,N,N,1751,N,00,N +20250319,150755,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8040,30,2,0.37,2119310650,255839,177.70,7990,8780,7930,10410,5610,8010,8283.77,10.68,0,-29087,8463,8236,7983,7756,7503,8350,7870,415,2400,500,5600,10,1,82935616,6668,-29.89,1.33,12,0.31,-269.00,6066.00,15300,20240314,-47.45,6610,20240805,21.63,10810,-25.62,20250109,7500,7.20,20250102,14970,-46.29,20240319,6610,21.63,20240805,1.02,N,101730,500,414 억,,8859049,N,N,1658,N,00,N +20250319,140757,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8070,60,2,0.75,2065989780,249218,173.10,7990,8780,7930,10410,5610,8010,8289.89,10.68,0,-29714,8463,8236,7983,7756,7503,8350,7870,415,2400,500,5600,10,1,82935616,6693,-30.00,1.33,12,0.30,-269.00,6066.00,15300,20240314,-47.25,6610,20240805,22.09,10810,-25.35,20250109,7500,7.60,20250102,14970,-46.09,20240319,6610,22.09,20240805,1.02,N,101730,500,414 억,,8859049,N,N,1658,N,00,N +20250319,130755,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8100,90,2,1.12,2024459380,244073,169.53,7990,8780,7930,10410,5610,8010,8294.48,10.68,0,-27971,8463,8236,7983,7756,7503,8350,7870,415,2400,500,5600,10,1,82935616,6718,-30.11,1.34,12,0.29,-269.00,6066.00,15300,20240314,-47.06,6610,20240805,22.54,10810,-25.07,20250109,7500,8.00,20250102,14970,-45.89,20240319,6610,22.54,20240805,1.02,N,101730,500,414 억,,8859049,N,N,1658,N,00,N +20250319,120755,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8090,80,2,1.00,1982720920,238896,165.93,7990,8780,7930,10410,5610,8010,8299.51,10.68,0,-27960,8463,8236,7983,7756,7503,8350,7870,415,2400,500,5600,10,1,82935616,6709,-30.07,1.33,12,0.29,-269.00,6066.00,15300,20240314,-47.12,6610,20240805,22.39,10810,-25.16,20250109,7500,7.87,20250102,14970,-45.96,20240319,6610,22.39,20240805,1.02,N,101730,500,414 억,,8859049,N,N,1658,N,00,N +20250319,110755,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8130,120,2,1.50,1865927130,224420,155.88,7990,8780,7930,10410,5610,8010,8314.44,10.68,0,-27635,8463,8236,7983,7756,7503,8350,7870,415,2400,500,5600,10,1,82935616,6743,-30.22,1.34,12,0.27,-269.00,6066.00,15300,20240314,-46.86,6610,20240805,23.00,10810,-24.79,20250109,7500,8.40,20250102,14970,-45.69,20240319,6610,23.00,20240805,1.02,N,101730,500,414 억,,8859049,N,N,1658,N,00,N +20250319,100756,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7970,-40,5,-0.50,94751030,11862,8.24,7990,8080,7930,10410,5610,8010,7987.78,10.68,0,-3641,8463,8236,7983,7756,7503,8350,7870,415,2400,500,5600,10,1,82935616,6610,-29.63,1.31,12,0.01,-269.00,6066.00,15300,20240314,-47.91,6610,20240805,20.57,10810,-26.27,20250109,7500,6.27,20250102,14970,-46.76,20240319,6610,20.57,20240805,1.02,N,101730,500,414 억,,8859049,N,N,1658,N,00,N +20250319,090759,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8050,40,2,0.50,23986190,2993,2.08,7990,8080,7930,10410,5610,8010,8014.10,10.68,0,1298,8463,8236,7983,7756,7503,8350,7870,415,2400,500,5600,10,1,82935616,6676,-29.93,1.33,12,0.00,-269.00,6066.00,15300,20240314,-47.39,6610,20240805,21.79,10810,-25.53,20250109,7500,7.33,20250102,14970,-46.23,20240319,6610,21.79,20240805,1.02,N,101730,500,414 억,,8859049,N,N,1658,N,00,N 20250318,160751,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8010,260,2,3.35,1152014765,143884,185.90,7740,8210,7730,10070,5430,7750,8006.55,10.68,0,83493,8230,7990,7870,7630,7510,7930,7570,415,2320,500,5420,10,1,82935616,6643,41.72,2.95,12,0.17,192.00,2711.00,15300,20240314,-47.65,6610,20240805,21.18,10810,-25.90,20250109,7500,6.80,20250102,15120,-47.02,20240318,6610,21.18,20240805,1.00,N,101730,500,414 억,,8854335,N,N,1658,N,00,N 20250318,150755,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8120,370,2,4.77,1101628015,137649,177.84,7740,8210,7730,10070,5430,7750,8003.17,10.68,0,81898,8230,7990,7870,7630,7510,7930,7570,415,2320,500,5420,10,1,82935616,6734,42.29,3.00,12,0.17,192.00,2711.00,15300,20240314,-46.93,6610,20240805,22.84,10810,-24.88,20250109,7500,8.27,20250102,15120,-46.30,20240318,6610,22.84,20240805,1.00,N,101730,500,414 억,,8854335,N,N,325,N,00,N 20250318,140753,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8180,430,2,5.55,883555515,110814,143.17,7740,8200,7730,10070,5430,7750,7973.32,10.68,0,60918,8230,7990,7870,7630,7510,7930,7570,415,2320,500,5420,10,1,82935616,6784,42.60,3.02,12,0.13,192.00,2711.00,15300,20240314,-46.54,6610,20240805,23.75,10810,-24.33,20250109,7500,9.07,20250102,15120,-45.90,20240318,6610,23.75,20240805,1.00,N,101730,500,414 억,,8854335,N,N,325,N,00,N diff --git a/101930/price/prices-20250301.csv b/101930/price/prices-20250301.csv index 404034092710..b71518088523 100644 --- a/101930/price/prices-20250301.csv +++ b/101930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160754,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34850,-650,5,-1.83,457328325,13050,38.21,35500,35700,34550,46150,24850,35500,35044.47,0.32,0,-3720,38400,36950,35200,33750,32000,37675,34475,49,10650,500,23430,50,1,9615733,3351,130.52,1.89,12,0.14,267.00,18396.00,38900,20250205,-10.41,11600,20240307,200.43,38900,-10.41,20250205,28700,21.43,20250109,38900,-10.41,20250205,11730,197.10,20240417,0.19,N,101930,500,49 억,,31197,N,N,0,N,01,N +20250319,150755,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34750,-750,5,-2.11,451052475,12870,37.68,35500,35700,34550,46150,24850,35500,35046.81,0.32,0,-3592,38400,36950,35200,33750,32000,37675,34475,49,10650,500,23430,50,1,9615733,3341,130.15,1.89,12,0.13,267.00,18396.00,38900,20250205,-10.67,11600,20240307,199.57,38900,-10.67,20250205,28700,21.08,20250109,38900,-10.67,20250205,11730,196.25,20240417,0.19,N,101930,500,49 억,,31197,N,N,0,N,01,N +20250319,140758,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34950,-550,5,-1.55,414719825,11829,34.63,35500,35700,34550,46150,24850,35500,35059.58,0.32,0,-3407,38400,36950,35200,33750,32000,37675,34475,49,10650,500,23430,50,1,9615733,3361,130.90,1.90,12,0.12,267.00,18396.00,38900,20250205,-10.15,11600,20240307,201.29,38900,-10.15,20250205,28700,21.78,20250109,38900,-10.15,20250205,11730,197.95,20240417,0.19,N,101930,500,49 억,,31197,N,N,0,N,01,N +20250319,130755,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35000,-500,5,-1.41,374878575,10688,31.29,35500,35700,34550,46150,24850,35500,35074.72,0.32,0,-2582,38400,36950,35200,33750,32000,37675,34475,49,10650,500,23430,50,1,9615733,3366,131.09,1.90,12,0.11,267.00,18396.00,38900,20250205,-10.03,11600,20240307,201.72,38900,-10.03,20250205,28700,21.95,20250109,38900,-10.03,20250205,11730,198.38,20240417,0.19,N,101930,500,49 억,,31197,N,N,0,N,01,N +20250319,120756,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35350,-150,5,-0.42,311059475,8870,25.97,35500,35700,34550,46150,24850,35500,35068.71,0.32,0,-3303,38400,36950,35200,33750,32000,37675,34475,49,10650,500,23430,50,1,9615733,3399,132.40,1.92,12,0.09,267.00,18396.00,38900,20250205,-9.13,11600,20240307,204.74,38900,-9.13,20250205,28700,23.17,20250109,38900,-9.13,20250205,11730,201.36,20240417,0.19,N,101930,500,49 억,,31197,N,N,0,N,01,N +20250319,110755,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34750,-750,5,-2.11,204914275,5846,17.12,35500,35700,34550,46150,24850,35500,35052.05,0.32,0,-2230,38400,36950,35200,33750,32000,37675,34475,49,10650,500,23430,50,1,9615733,3341,130.15,1.89,12,0.06,267.00,18396.00,38900,20250205,-10.67,11600,20240307,199.57,38900,-10.67,20250205,28700,21.08,20250109,38900,-10.67,20250205,11730,196.25,20240417,0.19,N,101930,500,49 억,,31197,N,N,0,N,01,N +20250319,100756,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34700,-800,5,-2.25,173634625,4943,14.47,35500,35700,34700,46150,24850,35500,35127.38,0.32,0,-1796,38400,36950,35200,33750,32000,37675,34475,49,10650,500,23430,50,1,9615733,3337,129.96,1.89,12,0.05,267.00,18396.00,38900,20250205,-10.80,11600,20240307,199.14,38900,-10.80,20250205,28700,20.91,20250109,38900,-10.80,20250205,11730,195.82,20240417,0.19,N,101930,500,49 억,,31197,N,N,0,N,01,N +20250319,090759,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35300,-200,5,-0.56,29478000,833,2.44,35500,35550,35100,46150,24850,35500,35387.76,0.32,0,-164,38400,36950,35200,33750,32000,37675,34475,49,10650,500,23430,50,1,9615733,3394,132.21,1.92,12,0.01,267.00,18396.00,38900,20250205,-9.25,11600,20240307,204.31,38900,-9.25,20250205,28700,23.00,20250109,38900,-9.25,20250205,11730,200.94,20240417,0.19,N,101930,500,49 억,,31197,N,N,0,N,01,N 20250318,160752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35500,1700,2,5.03,1193342900,34058,64.52,33750,36650,33450,43900,23700,33800,35038.19,0.32,0,223,37366,35582,33116,31332,28866,36475,32225,49,10100,500,22300,50,1,9615733,3414,132.96,1.93,12,0.35,267.00,18396.00,38900,20250205,-8.74,11260,20240306,215.28,38900,-8.74,20250205,28700,23.69,20250109,38900,-8.74,20250205,11730,202.64,20240417,0.19,N,101930,500,49 억,,30750,N,N,0,N,00,N 20250318,150756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35400,1600,2,4.73,1133887450,32381,61.34,33750,36650,33450,43900,23700,33800,35017.21,0.32,0,-78,37366,35582,33116,31332,28866,36475,32225,49,10100,500,22300,50,1,9615733,3404,132.58,1.92,12,0.34,267.00,18396.00,38900,20250205,-9.00,11260,20240306,214.39,38900,-9.00,20250205,28700,23.34,20250109,38900,-9.00,20250205,11730,201.79,20240417,0.19,N,101930,500,49 억,,30750,N,N,0,N,00,N 20250318,140754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35200,1400,2,4.14,805048300,23250,44.05,33750,35400,33450,43900,23700,33800,34625.88,0.32,0,-398,37366,35582,33116,31332,28866,36475,32225,49,10100,500,22300,50,1,9615733,3385,131.84,1.91,12,0.24,267.00,18396.00,38900,20250205,-9.51,11260,20240306,212.61,38900,-9.51,20250205,28700,22.65,20250109,38900,-9.51,20250205,11730,200.09,20240417,0.19,N,101930,500,49 억,,30750,N,N,0,N,00,N diff --git a/102120/price/prices-20250301.csv b/102120/price/prices-20250301.csv index a82e3838e5f9..b27b469436dc 100644 --- a/102120/price/prices-20250301.csv +++ b/102120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12430,30,2,0.24,5659942755,450495,135.79,12180,12820,12150,16120,8680,12400,12564.11,1.17,0,15302,12886,12642,12496,12252,12106,12570,12180,89,3720,500,7680,10,1,17780753,2210,-17.61,1.91,12,2.53,-706.00,6499.00,19860,20240402,-37.41,6500,20241209,91.23,16000,-22.31,20250214,7390,68.20,20250102,19860,-37.41,20240402,6500,91.23,20241209,7.41,N,102120,500,88 억,,208254,N,N,0,N,00,N +20250319,150756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12450,50,2,0.40,5354483475,425906,128.38,12180,12820,12150,16120,8680,12400,12571.99,1.17,0,13322,12886,12642,12496,12252,12106,12570,12180,89,3720,500,7680,10,1,17780753,2214,-17.63,1.92,12,2.40,-706.00,6499.00,19860,20240402,-37.31,6500,20241209,91.54,16000,-22.19,20250214,7390,68.47,20250102,19860,-37.31,20240402,6500,91.54,20241209,7.41,N,102120,500,88 억,,208254,N,N,0,N,00,N +20250319,140758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12500,100,2,0.81,5009482265,398226,120.03,12180,12820,12150,16120,8680,12400,12579.50,1.17,0,8433,12886,12642,12496,12252,12106,12570,12180,89,3720,500,7680,10,1,17780753,2223,-17.71,1.92,12,2.24,-706.00,6499.00,19860,20240402,-37.06,6500,20241209,92.31,16000,-21.88,20250214,7390,69.15,20250102,19860,-37.06,20240402,6500,92.31,20241209,7.41,N,102120,500,88 억,,208254,N,N,0,N,00,N +20250319,130755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12600,200,2,1.61,4709675620,374313,112.83,12180,12820,12150,16120,8680,12400,12582.20,1.17,0,13304,12886,12642,12496,12252,12106,12570,12180,89,3720,500,7680,10,1,17780753,2240,-17.85,1.94,12,2.11,-706.00,6499.00,19860,20240402,-36.56,6500,20241209,93.85,16000,-21.25,20250214,7390,70.50,20250102,19860,-36.56,20240402,6500,93.85,20241209,7.41,N,102120,500,88 억,,208254,N,N,0,N,00,N +20250319,120756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12600,200,2,1.61,4394999395,349325,105.29,12180,12820,12150,16120,8680,12400,12581.42,1.17,0,10834,12886,12642,12496,12252,12106,12570,12180,89,3720,500,7680,10,1,17780753,2240,-17.85,1.94,12,1.96,-706.00,6499.00,19860,20240402,-36.56,6500,20241209,93.85,16000,-21.25,20250214,7390,70.50,20250102,19860,-36.56,20240402,6500,93.85,20241209,7.41,N,102120,500,88 억,,208254,N,N,0,N,00,N +20250319,110755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12540,140,2,1.13,3679305460,292573,88.19,12180,12820,12150,16120,8680,12400,12575.70,1.17,0,4905,12886,12642,12496,12252,12106,12570,12180,89,3720,500,7680,10,1,17780753,2230,-17.76,1.93,12,1.65,-706.00,6499.00,19860,20240402,-36.86,6500,20241209,92.92,16000,-21.62,20250214,7390,69.69,20250102,19860,-36.86,20240402,6500,92.92,20241209,7.41,N,102120,500,88 억,,208254,N,N,0,N,00,N +20250319,100756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12630,230,2,1.85,2800850865,222876,67.18,12180,12820,12150,16120,8680,12400,12566.87,1.17,0,1624,12886,12642,12496,12252,12106,12570,12180,89,3720,500,7680,10,1,17780753,2246,-17.89,1.94,12,1.25,-706.00,6499.00,19860,20240402,-36.40,6500,20241209,94.31,16000,-21.06,20250214,7390,70.91,20250102,19860,-36.40,20240402,6500,94.31,20241209,7.41,N,102120,500,88 억,,208254,N,N,0,N,00,N +20250319,090759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12340,-60,5,-0.48,343739315,28014,8.44,12180,12480,12150,16120,8680,12400,12270.18,1.17,0,2336,12886,12642,12496,12252,12106,12570,12180,89,3720,500,7680,10,1,17780753,2194,-17.48,1.90,12,0.16,-706.00,6499.00,19860,20240402,-37.87,6500,20241209,89.85,16000,-22.88,20250214,7390,66.98,20250102,19860,-37.87,20240402,6500,89.85,20241209,7.41,N,102120,500,88 억,,208254,N,N,0,N,00,N 20250318,160752,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12400,-50,5,-0.40,4043288465,323049,65.08,12580,12740,12350,16180,8720,12450,12516.20,1.30,0,-22752,12916,12682,12536,12302,12156,12610,12230,89,3730,500,7710,10,1,17780753,2205,-17.56,1.91,12,1.82,-706.00,6499.00,19860,20240402,-37.56,6500,20241209,90.77,16000,-22.50,20250214,7390,67.79,20250102,19860,-37.56,20240402,6500,90.77,20241209,7.41,N,102120,500,88 억,,230520,N,N,0,N,00,N 20250318,150756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12500,50,2,0.40,3809304645,304248,61.29,12580,12740,12350,16180,8720,12450,12520.47,1.30,0,-19698,12916,12682,12536,12302,12156,12610,12230,89,3730,500,7710,10,1,17780753,2223,-17.71,1.92,12,1.71,-706.00,6499.00,19860,20240402,-37.06,6500,20241209,92.31,16000,-21.88,20250214,7390,69.15,20250102,19860,-37.06,20240402,6500,92.31,20241209,7.41,N,102120,500,88 억,,230520,N,N,0,N,00,N 20250318,140754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12370,-80,5,-0.64,3447498255,275154,55.43,12580,12740,12350,16180,8720,12450,12529.44,1.30,0,-28416,12916,12682,12536,12302,12156,12610,12230,89,3730,500,7710,10,1,17780753,2199,-17.52,1.90,12,1.55,-706.00,6499.00,19860,20240402,-37.71,6500,20241209,90.31,16000,-22.69,20250214,7390,67.39,20250102,19860,-37.71,20240402,6500,90.31,20241209,7.41,N,102120,500,88 억,,230520,N,N,0,N,00,N diff --git a/102260/price/prices-20250301.csv b/102260/price/prices-20250301.csv index 1a8b9caaedb6..b9d7df6c52f3 100644 --- a/102260/price/prices-20250301.csv +++ b/102260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160755,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3805,-10,5,-0.26,196379103,51595,206.75,3800,3830,3795,4955,2675,3815,3806.17,2.25,0,10302,3845,3830,3815,3800,3785,3837,3807,497,1140,1000,2890,5,1,49689728,1891,5.65,0.47,12,0.10,673.00,8062.00,5629,20240326,-32.40,3523,20241209,8.00,4030,-5.58,20250225,3630,4.82,20250121,5680,-33.01,20240326,3555,7.03,20241209,0.80,N,102260,1000,496 억,,1117417,N,N,1,N,00,N +20250319,150756,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3810,-5,5,-0.13,184534911,48481,194.27,3800,3830,3795,4955,2675,3815,3806.33,2.25,0,12331,3845,3830,3815,3800,3785,3837,3807,497,1140,1000,2890,5,1,49689728,1893,5.66,0.47,12,0.10,673.00,8062.00,5629,20240326,-32.31,3523,20241209,8.15,4030,-5.46,20250225,3630,4.96,20250121,5680,-32.92,20240326,3555,7.17,20241209,0.80,N,102260,1000,496 억,,1117417,N,N,0,N,00,N +20250319,140758,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,0,3,0.00,173860061,45673,183.02,3800,3830,3795,4955,2675,3815,3806.63,2.25,0,12600,3845,3830,3815,3800,3785,3837,3807,497,1140,1000,2890,5,1,49689728,1896,5.67,0.47,12,0.09,673.00,8062.00,5629,20240326,-32.23,3523,20241209,8.29,4030,-5.33,20250225,3630,5.10,20250121,5680,-32.83,20240326,3555,7.31,20241209,0.80,N,102260,1000,496 억,,1117417,N,N,0,N,00,N +20250319,130756,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3825,10,2,0.26,48117936,12611,50.53,3800,3830,3800,4955,2675,3815,3815.55,2.25,0,1872,3845,3830,3815,3800,3785,3837,3807,497,1140,1000,2890,5,1,49689728,1901,5.68,0.47,12,0.03,673.00,8062.00,5629,20240326,-32.05,3523,20241209,8.57,4030,-5.09,20250225,3630,5.37,20250121,5680,-32.66,20240326,3555,7.59,20241209,0.80,N,102260,1000,496 억,,1117417,N,N,0,N,00,N +20250319,120756,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,0,3,0.00,44908661,11770,47.16,3800,3830,3800,4955,2675,3815,3815.52,2.25,0,1908,3845,3830,3815,3800,3785,3837,3807,497,1140,1000,2890,5,1,49689728,1896,5.67,0.47,12,0.02,673.00,8062.00,5629,20240326,-32.23,3523,20241209,8.29,4030,-5.33,20250225,3630,5.10,20250121,5680,-32.83,20240326,3555,7.31,20241209,0.80,N,102260,1000,496 억,,1117417,N,N,0,N,00,N +20250319,110756,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3825,10,2,0.26,36571976,9589,38.43,3800,3825,3800,4955,2675,3815,3813.95,2.25,0,2002,3845,3830,3815,3800,3785,3837,3807,497,1140,1000,2890,5,1,49689728,1901,5.68,0.47,12,0.02,673.00,8062.00,5629,20240326,-32.05,3523,20241209,8.57,4030,-5.09,20250225,3630,5.37,20250121,5680,-32.66,20240326,3555,7.59,20241209,0.80,N,102260,1000,496 억,,1117417,N,N,0,N,00,N +20250319,100757,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3820,5,2,0.13,29526871,7745,31.04,3800,3825,3800,4955,2675,3815,3812.38,2.25,0,2096,3845,3830,3815,3800,3785,3837,3807,497,1140,1000,2890,5,1,49689728,1898,5.68,0.47,12,0.02,673.00,8062.00,5629,20240326,-32.14,3523,20241209,8.43,4030,-5.21,20250225,3630,5.23,20250121,5680,-32.75,20240326,3555,7.45,20241209,0.80,N,102260,1000,496 억,,1117417,N,N,0,N,00,N +20250319,090800,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,0,3,0.00,307835,81,0.32,3800,3820,3800,4955,2675,3815,3800.43,2.25,0,-9,3845,3830,3815,3800,3785,3837,3807,497,1140,1000,2890,5,1,49689728,1896,5.67,0.47,12,0.00,673.00,8062.00,5629,20240326,-32.23,3523,20241209,8.29,4030,-5.33,20250225,3630,5.10,20250121,5680,-32.83,20240326,3555,7.31,20241209,0.80,N,102260,1000,496 억,,1117417,N,N,0,N,00,N 20250318,160752,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,-5,5,-0.13,95046691,24955,68.85,3800,3830,3800,4965,2675,3820,3808.72,2.25,0,-2971,3913,3866,3833,3786,3753,3850,3770,497,1145,1000,2900,5,1,49689728,1896,5.67,0.47,12,0.05,673.00,8062.00,5629,20240326,-32.23,3523,20241209,8.29,4030,-5.33,20250225,3630,5.10,20250121,5680,-32.83,20240326,3555,7.31,20241209,0.79,N,102260,1000,496 억,,1119578,N,N,125,N,00,N 20250318,150756,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3805,-15,5,-0.39,84615886,22222,61.31,3800,3830,3800,4965,2675,3820,3807.75,2.25,0,-2691,3913,3866,3833,3786,3753,3850,3770,497,1145,1000,2900,5,1,49689728,1891,5.65,0.47,12,0.04,673.00,8062.00,5629,20240326,-32.40,3523,20241209,8.00,4030,-5.58,20250225,3630,4.82,20250121,5680,-33.01,20240326,3555,7.03,20241209,0.79,N,102260,1000,496 억,,1119578,N,N,125,N,00,N 20250318,140754,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3800,-20,5,-0.52,75985096,19953,55.05,3800,3830,3800,4965,2675,3820,3808.20,2.25,0,-2538,3913,3866,3833,3786,3753,3850,3770,497,1145,1000,2900,5,1,49689728,1888,5.65,0.47,12,0.04,673.00,8062.00,5629,20240326,-32.49,3523,20241209,7.86,4030,-5.71,20250225,3630,4.68,20250121,5680,-33.10,20240326,3555,6.89,20241209,0.79,N,102260,1000,496 억,,1119578,N,N,125,N,00,N diff --git a/102280/price/prices-20250301.csv b/102280/price/prices-20250301.csv index d3b459b6432f..0599cc5190e1 100644 --- a/102280/price/prices-20250301.csv +++ b/102280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160755,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240307,0.00,13450,20240307,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240319,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250319,150756,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240307,0.00,13450,20240307,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240319,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250319,140759,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240307,0.00,13450,20240307,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240319,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250319,130756,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240307,0.00,13450,20240307,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240319,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250319,120757,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240307,0.00,13450,20240307,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240319,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250319,110756,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240307,0.00,13450,20240307,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240319,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250319,100757,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240307,0.00,13450,20240307,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240319,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250319,090800,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240307,0.00,13450,20240307,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240319,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250318,160753,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240306,0.00,13450,20240306,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240318,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250318,150757,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240306,0.00,13450,20240306,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240318,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250318,140755,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240306,0.00,13450,20240306,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240318,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N diff --git a/102370/price/prices-20250301.csv b/102370/price/prices-20250301.csv index 1133e9f5b248..17ebbb7462ce 100644 --- a/102370/price/prices-20250301.csv +++ b/102370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3330,-10,5,-0.30,59479881,17803,84.16,3340,3360,3325,4340,2340,3340,3341.00,0.35,0,-4752,3393,3366,3348,3321,3303,3380,3335,136,1000,500,2130,5,1,27229210,907,-15.28,0.76,12,0.07,-218.00,4356.00,5960,20240312,-44.13,2735,20240805,21.76,3985,-16.44,20250120,3310,0.60,20250314,5870,-43.27,20240926,2735,21.76,20240805,3.04,N,102370,500,136 억,,96124,N,N,0,N,00,N +20250319,150757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3355,15,2,0.45,53863386,16120,76.20,3340,3360,3325,4340,2340,3340,3341.40,0.35,0,-4644,3393,3366,3348,3321,3303,3380,3335,136,1000,500,2130,5,1,27229210,914,-15.39,0.77,12,0.06,-218.00,4356.00,5960,20240312,-43.71,2735,20240805,22.67,3985,-15.81,20250120,3310,1.36,20250314,5870,-42.84,20240926,2735,22.67,20240805,3.04,N,102370,500,136 억,,96124,N,N,0,N,00,N +20250319,140759,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,10,2,0.30,38427286,11521,54.46,3340,3360,3325,4340,2340,3340,3335.41,0.35,0,-2328,3393,3366,3348,3321,3303,3380,3335,136,1000,500,2130,5,1,27229210,912,-15.37,0.77,12,0.04,-218.00,4356.00,5960,20240312,-43.79,2735,20240805,22.49,3985,-15.93,20250120,3310,1.21,20250314,5870,-42.93,20240926,2735,22.49,20240805,3.04,N,102370,500,136 억,,96124,N,N,0,N,00,N +20250319,130756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,10,2,0.30,32827531,9845,46.54,3340,3360,3325,4340,2340,3340,3334.44,0.35,0,-2471,3393,3366,3348,3321,3303,3380,3335,136,1000,500,2130,5,1,27229210,912,-15.37,0.77,12,0.04,-218.00,4356.00,5960,20240312,-43.79,2735,20240805,22.49,3985,-15.93,20250120,3310,1.21,20250314,5870,-42.93,20240926,2735,22.49,20240805,3.04,N,102370,500,136 억,,96124,N,N,0,N,00,N +20250319,120757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3345,5,2,0.15,29508061,8854,41.85,3340,3350,3325,4340,2340,3340,3332.74,0.35,0,-2291,3393,3366,3348,3321,3303,3380,3335,136,1000,500,2130,5,1,27229210,911,-15.34,0.77,12,0.03,-218.00,4356.00,5960,20240312,-43.88,2735,20240805,22.30,3985,-16.06,20250120,3310,1.06,20250314,5870,-43.02,20240926,2735,22.30,20240805,3.04,N,102370,500,136 억,,96124,N,N,0,N,00,N +20250319,110756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3340,0,3,0.00,25610696,7687,36.34,3340,3350,3325,4340,2340,3340,3331.69,0.35,0,-1959,3393,3366,3348,3321,3303,3380,3335,136,1000,500,2130,5,1,27229210,909,-15.32,0.77,12,0.03,-218.00,4356.00,5960,20240312,-43.96,2735,20240805,22.12,3985,-16.19,20250120,3310,0.91,20250314,5870,-43.10,20240926,2735,22.12,20240805,3.04,N,102370,500,136 억,,96124,N,N,0,N,00,N +20250319,100757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3335,-5,5,-0.15,21811680,6548,30.95,3340,3350,3325,4340,2340,3340,3331.04,0.35,0,-1755,3393,3366,3348,3321,3303,3380,3335,136,1000,500,2130,5,1,27229210,908,-15.30,0.77,12,0.02,-218.00,4356.00,5960,20240312,-44.04,2735,20240805,21.94,3985,-16.31,20250120,3310,0.76,20250314,5870,-43.19,20240926,2735,21.94,20240805,3.04,N,102370,500,136 억,,96124,N,N,0,N,00,N +20250319,090800,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3335,-5,5,-0.15,1865670,559,2.64,3340,3345,3330,4340,2340,3340,3337.51,0.35,0,-99,3393,3366,3348,3321,3303,3380,3335,136,1000,500,2130,5,1,27229210,908,-15.30,0.77,12,0.00,-218.00,4356.00,5960,20240312,-44.04,2735,20240805,21.94,3985,-16.31,20250120,3310,0.76,20250314,5870,-43.19,20240926,2735,21.94,20240805,3.04,N,102370,500,136 억,,96124,N,N,0,N,00,N 20250318,160753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3340,-15,5,-0.45,69577810,20793,60.77,3330,3375,3330,4360,2350,3355,3346.22,0.35,0,-176,3431,3392,3361,3322,3291,3412,3342,136,1005,500,2140,5,1,27229210,909,-17.96,0.72,12,0.08,-186.00,4633.00,5960,20240312,-43.96,2735,20240805,22.12,3985,-16.19,20250120,3310,0.91,20250314,5870,-43.10,20240926,2735,22.12,20240805,3.03,N,102370,500,136 억,,96264,N,N,0,N,00,N 20250318,150757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3360,5,2,0.15,65051380,19438,56.81,3330,3375,3330,4360,2350,3355,3346.61,0.35,0,334,3431,3392,3361,3322,3291,3412,3342,136,1005,500,2140,5,1,27229210,915,-18.06,0.73,12,0.07,-186.00,4633.00,5960,20240312,-43.62,2735,20240805,22.85,3985,-15.68,20250120,3310,1.51,20250314,5870,-42.76,20240926,2735,22.85,20240805,3.03,N,102370,500,136 억,,96264,N,N,0,N,00,N 20250318,140755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-5,5,-0.15,58301135,17424,50.93,3330,3375,3330,4360,2350,3355,3346.02,0.35,0,1713,3431,3392,3361,3322,3291,3412,3342,136,1005,500,2140,5,1,27229210,912,-18.01,0.72,12,0.06,-186.00,4633.00,5960,20240312,-43.79,2735,20240805,22.49,3985,-15.93,20250120,3310,1.21,20250314,5870,-42.93,20240926,2735,22.49,20240805,3.03,N,102370,500,136 억,,96264,N,N,0,N,00,N diff --git a/102460/price/prices-20250301.csv b/102460/price/prices-20250301.csv index 456d4b354f0f..e7dc56eda7eb 100644 --- a/102460/price/prices-20250301.csv +++ b/102460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160756,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11770,-40,5,-0.34,383381080,32661,144.91,11730,11850,11650,15350,8270,11810,11738.19,1.05,0,-4813,11996,11902,11806,11712,11616,11950,11760,93,3540,500,8500,10,1,18586811,2188,60.98,0.86,12,0.18,193.00,13650.00,18650,20241104,-36.89,11170,20240805,5.37,14340,-17.92,20250109,11460,2.71,20250228,18650,-36.89,20241104,11170,5.37,20240805,1.46,N,102460,500,92 억,,195898,N,N,2,N,00,N +20250319,150757,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11760,-50,5,-0.42,368281500,31378,139.22,11730,11850,11650,15350,8270,11810,11736.93,1.05,0,-4298,11996,11902,11806,11712,11616,11950,11760,93,3540,500,8500,10,1,18586811,2186,60.93,0.86,12,0.17,193.00,13650.00,18650,20241104,-36.94,11170,20240805,5.28,14340,-17.99,20250109,11460,2.62,20250228,18650,-36.94,20241104,11170,5.28,20240805,1.46,N,102460,500,92 억,,195898,N,N,16,N,00,N +20250319,140759,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11760,-50,5,-0.42,353733920,30140,133.72,11730,11850,11650,15350,8270,11810,11736.36,1.05,0,-4334,11996,11902,11806,11712,11616,11950,11760,93,3540,500,8500,10,1,18586811,2186,60.93,0.86,12,0.16,193.00,13650.00,18650,20241104,-36.94,11170,20240805,5.28,14340,-17.99,20250109,11460,2.62,20250228,18650,-36.94,20241104,11170,5.28,20240805,1.46,N,102460,500,92 억,,195898,N,N,16,N,00,N +20250319,130757,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11730,-80,5,-0.68,326243430,27796,123.32,11730,11850,11650,15350,8270,11810,11737.06,1.05,0,-4853,11996,11902,11806,11712,11616,11950,11760,93,3540,500,8500,10,1,18586811,2180,60.78,0.86,12,0.15,193.00,13650.00,18650,20241104,-37.10,11170,20240805,5.01,14340,-18.20,20250109,11460,2.36,20250228,18650,-37.10,20241104,11170,5.01,20240805,1.46,N,102460,500,92 억,,195898,N,N,16,N,00,N +20250319,120757,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11730,-80,5,-0.68,280922060,23930,106.17,11730,11850,11650,15350,8270,11810,11739.33,1.05,0,-6261,11996,11902,11806,11712,11616,11950,11760,93,3540,500,8500,10,1,18586811,2180,60.78,0.86,12,0.13,193.00,13650.00,18650,20241104,-37.10,11170,20240805,5.01,14340,-18.20,20250109,11460,2.36,20250228,18650,-37.10,20241104,11170,5.01,20240805,1.46,N,102460,500,92 억,,195898,N,N,16,N,00,N +20250319,110757,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11770,-40,5,-0.34,269291180,22938,101.77,11730,11850,11650,15350,8270,11810,11739.96,1.05,0,-6112,11996,11902,11806,11712,11616,11950,11760,93,3540,500,8500,10,1,18586811,2188,60.98,0.86,12,0.12,193.00,13650.00,18650,20241104,-36.89,11170,20240805,5.37,14340,-17.92,20250109,11460,2.71,20250228,18650,-36.89,20241104,11170,5.37,20240805,1.46,N,102460,500,92 억,,195898,N,N,16,N,00,N +20250319,100758,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11750,-60,5,-0.51,218798210,18642,82.71,11730,11850,11650,15350,8270,11810,11736.84,1.05,0,-3605,11996,11902,11806,11712,11616,11950,11760,93,3540,500,8500,10,1,18586811,2184,60.88,0.86,12,0.10,193.00,13650.00,18650,20241104,-37.00,11170,20240805,5.19,14340,-18.06,20250109,11460,2.53,20250228,18650,-37.00,20241104,11170,5.19,20240805,1.46,N,102460,500,92 억,,195898,N,N,16,N,00,N +20250319,090800,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11830,20,2,0.17,3050820,259,1.15,11730,11850,11730,15350,8270,11810,11779.23,1.05,0,106,11996,11902,11806,11712,11616,11950,11760,93,3540,500,8500,10,1,18586811,2199,61.30,0.87,12,0.00,193.00,13650.00,18650,20241104,-36.57,11170,20240805,5.91,14340,-17.50,20250109,11460,3.23,20250228,18650,-36.57,20241104,11170,5.91,20240805,1.46,N,102460,500,92 억,,195898,N,N,16,N,00,N 20250318,160753,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11810,10,2,0.08,228546085,19396,90.10,11800,11900,11710,15340,8260,11800,11783.16,1.01,0,4591,12013,11906,11773,11666,11533,11840,11600,93,3540,500,8490,10,1,18586811,2195,61.19,0.87,12,0.10,193.00,13650.00,18650,20241104,-36.68,11170,20240805,5.73,14340,-17.64,20250109,11460,3.05,20250228,18650,-36.68,20241104,11170,5.73,20240805,1.46,N,102460,500,92 억,,187654,N,N,16,N,00,N 20250318,150757,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11830,30,2,0.25,221243565,18778,87.23,11800,11900,11710,15340,8260,11800,11782.06,1.01,0,4500,12013,11906,11773,11666,11533,11840,11600,93,3540,500,8490,10,1,18586811,2199,61.30,0.87,12,0.10,193.00,13650.00,18650,20241104,-36.57,11170,20240805,5.91,14340,-17.50,20250109,11460,3.23,20250228,18650,-36.57,20241104,11170,5.91,20240805,1.46,N,102460,500,92 억,,187654,N,N,4,N,00,N 20250318,140755,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11840,40,2,0.34,199296715,16922,78.61,11800,11900,11710,15340,8260,11800,11777.37,1.01,0,3625,12013,11906,11773,11666,11533,11840,11600,93,3540,500,8490,10,1,18586811,2201,61.35,0.87,12,0.09,193.00,13650.00,18650,20241104,-36.51,11170,20240805,6.00,14340,-17.43,20250109,11460,3.32,20250228,18650,-36.51,20241104,11170,6.00,20240805,1.46,N,102460,500,92 억,,187654,N,N,4,N,00,N diff --git a/102710/price/prices-20250301.csv b/102710/price/prices-20250301.csv index 5824fadb4579..d2ebf6a442dd 100644 --- a/102710/price/prices-20250301.csv +++ b/102710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25850,700,2,2.78,9690662850,373398,302.90,24900,26600,24800,32650,17650,25150,25952.80,7.28,0,35139,25816,25482,24966,24632,24116,25650,24800,71,7500,500,18100,50,1,14287836,3693,-21.12,1.03,12,2.61,-1224.00,25207.00,33850,20240607,-23.63,13450,20241113,92.19,26600,-2.82,20250319,16250,59.08,20250102,33850,-23.63,20240607,13450,92.19,20241113,1.89,N,102710,500,71 억,,1040760,N,N,0,N,00,N +20250319,150757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25700,550,2,2.19,9453014150,364193,295.43,24900,26600,24800,32650,17650,25150,25956.06,7.28,0,37557,25816,25482,24966,24632,24116,25650,24800,71,7500,500,18100,50,1,14287836,3672,-21.00,1.02,12,2.55,-1224.00,25207.00,33850,20240607,-24.08,13450,20241113,91.08,26600,-3.38,20250319,16250,58.15,20250102,33850,-24.08,20240607,13450,91.08,20241113,1.89,N,102710,500,71 억,,1040760,N,N,0,N,00,N +20250319,140759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25650,500,2,1.99,8838494650,340271,276.03,24900,26600,24800,32650,17650,25150,25974.87,7.28,0,38723,25816,25482,24966,24632,24116,25650,24800,71,7500,500,18100,50,1,14287836,3665,-20.96,1.02,12,2.38,-1224.00,25207.00,33850,20240607,-24.22,13450,20241113,90.71,26600,-3.57,20250319,16250,57.85,20250102,33850,-24.22,20240607,13450,90.71,20241113,1.89,N,102710,500,71 억,,1040760,N,N,0,N,00,N +20250319,130757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26100,950,2,3.78,7167922425,275669,223.62,24900,26600,24800,32650,17650,25150,26001.92,7.28,0,39845,25816,25482,24966,24632,24116,25650,24800,71,7500,500,18100,50,1,14287836,3729,-21.32,1.04,12,1.93,-1224.00,25207.00,33850,20240607,-22.90,13450,20241113,94.05,26600,-1.88,20250319,16250,60.62,20250102,33850,-22.90,20240607,13450,94.05,20241113,1.89,N,102710,500,71 억,,1040760,N,N,0,N,00,N +20250319,120757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25950,800,2,3.18,6267245675,241190,195.65,24900,26600,24800,32650,17650,25150,25984.68,7.28,0,48842,25816,25482,24966,24632,24116,25650,24800,71,7500,500,18100,50,1,14287836,3708,-21.20,1.03,12,1.69,-1224.00,25207.00,33850,20240607,-23.34,13450,20241113,92.94,26600,-2.44,20250319,16250,59.69,20250102,33850,-23.34,20240607,13450,92.94,20241113,1.89,N,102710,500,71 억,,1040760,N,N,0,N,00,N +20250319,110757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26100,950,2,3.78,4969373675,191367,155.24,24900,26600,24800,32650,17650,25150,25967.77,7.28,0,37543,25816,25482,24966,24632,24116,25650,24800,71,7500,500,18100,50,1,14287836,3729,-21.32,1.04,12,1.34,-1224.00,25207.00,33850,20240607,-22.90,13450,20241113,94.05,26600,-1.88,20250319,16250,60.62,20250102,33850,-22.90,20240607,13450,94.05,20241113,1.89,N,102710,500,71 억,,1040760,N,N,0,N,00,N +20250319,100758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26100,950,2,3.78,2257441575,88008,71.39,24900,26100,24800,32650,17650,25150,25650.41,7.28,0,26708,25816,25482,24966,24632,24116,25650,24800,71,7500,500,18100,50,1,14287836,3729,-21.32,1.04,12,0.62,-1224.00,25207.00,33850,20240607,-22.90,13450,20241113,94.05,26100,0.00,20250319,16250,60.62,20250102,33850,-22.90,20240607,13450,94.05,20241113,1.89,N,102710,500,71 억,,1040760,N,N,0,N,00,N +20250319,090801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24950,-200,5,-0.80,132138450,5284,4.29,24900,25250,24800,32650,17650,25150,25007.28,7.28,0,613,25816,25482,24966,24632,24116,25650,24800,71,7500,500,18100,50,1,14287836,3565,-20.38,0.99,12,0.04,-1224.00,25207.00,33850,20240607,-26.29,13450,20241113,85.50,25550,-2.35,20250219,16250,53.54,20250102,33850,-26.29,20240607,13450,85.50,20241113,1.89,N,102710,500,71 억,,1040760,N,N,0,N,00,N 20250318,160753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25150,450,2,1.82,3026695000,121485,68.86,24850,25300,24450,32100,17300,24700,24914.35,7.24,0,4662,25866,25282,24866,24282,23866,25075,24075,71,7400,500,17780,50,1,14287836,3593,-20.55,1.00,12,0.85,-1224.00,25207.00,33850,20240607,-25.70,13450,20241113,86.99,25550,-1.57,20250219,16250,54.77,20250102,33850,-25.70,20240607,13450,86.99,20241113,1.77,N,102710,500,71 억,,1034199,N,N,0,N,00,N 20250318,150757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25250,550,2,2.23,2898814225,116414,65.99,24850,25300,24450,32100,17300,24700,24901.11,7.24,0,5504,25866,25282,24866,24282,23866,25075,24075,71,7400,500,17780,50,1,14287836,3608,-20.63,1.00,12,0.81,-1224.00,25207.00,33850,20240607,-25.41,13450,20241113,87.73,25550,-1.17,20250219,16250,55.38,20250102,33850,-25.41,20240607,13450,87.73,20241113,1.77,N,102710,500,71 억,,1034199,N,N,0,N,00,N 20250318,140755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24700,0,3,0.00,1800456475,72640,41.18,24850,25200,24450,32100,17300,24700,24786.16,7.24,0,9520,25866,25282,24866,24282,23866,25075,24075,71,7400,500,17780,50,1,14287836,3529,-20.18,0.98,12,0.51,-1224.00,25207.00,33850,20240607,-27.03,13450,20241113,83.64,25550,-3.33,20250219,16250,52.00,20250102,33850,-27.03,20240607,13450,83.64,20241113,1.77,N,102710,500,71 억,,1034199,N,N,0,N,00,N diff --git a/102940/price/prices-20250301.csv b/102940/price/prices-20250301.csv index e59e41c454f5..92e20f11d59e 100644 --- a/102940/price/prices-20250301.csv +++ b/102940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35600,-400,5,-1.11,4168328650,119944,90.11,36300,36800,33800,46800,25200,36000,34750.36,2.32,0,-27911,38566,37282,35766,34482,32966,37925,35125,62,10800,500,25200,50,1,12423387,4423,-13.22,2.95,12,0.97,-2692.00,12063.00,39400,20250313,-9.64,16780,20241115,112.16,39400,-9.64,20250313,21050,69.12,20250203,39400,-9.64,20250313,16780,112.16,20241115,0.00,N,102940,500,62 억,,287615,N,N,0,N,00,N +20250319,150757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35150,-850,5,-2.36,3919930350,112937,84.84,36300,36800,33800,46800,25200,36000,34708.95,2.32,0,-27099,38566,37282,35766,34482,32966,37925,35125,62,10800,500,25200,50,1,12423387,4367,-13.06,2.91,12,0.91,-2692.00,12063.00,39400,20250313,-10.79,16780,20241115,109.48,39400,-10.79,20250313,21050,66.98,20250203,39400,-10.79,20250313,16780,109.48,20241115,0.00,N,102940,500,62 억,,287615,N,N,0,N,00,N +20250319,140800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34600,-1400,5,-3.89,3228226900,93183,70.00,36300,36800,33800,46800,25200,36000,34643.89,2.32,0,-25567,38566,37282,35766,34482,32966,37925,35125,62,10800,500,25200,50,1,12423387,4298,-12.85,2.87,12,0.75,-2692.00,12063.00,39400,20250313,-12.18,16780,20241115,106.20,39400,-12.18,20250313,21050,64.37,20250203,39400,-12.18,20250313,16780,106.20,20241115,0.00,N,102940,500,62 억,,287615,N,N,0,N,00,N +20250319,130757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34600,-1400,5,-3.89,2851857550,82307,61.83,36300,36800,33800,46800,25200,36000,34648.96,2.32,0,-24493,38566,37282,35766,34482,32966,37925,35125,62,10800,500,25200,50,1,12423387,4298,-12.85,2.87,12,0.66,-2692.00,12063.00,39400,20250313,-12.18,16780,20241115,106.20,39400,-12.18,20250313,21050,64.37,20250203,39400,-12.18,20250313,16780,106.20,20241115,0.00,N,102940,500,62 억,,287615,N,N,0,N,00,N +20250319,120758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34750,-1250,5,-3.47,2737966200,79015,59.36,36300,36800,33800,46800,25200,36000,34651.15,2.32,0,-24304,38566,37282,35766,34482,32966,37925,35125,62,10800,500,25200,50,1,12423387,4317,-12.91,2.88,12,0.64,-2692.00,12063.00,39400,20250313,-11.80,16780,20241115,107.09,39400,-11.80,20250313,21050,65.08,20250203,39400,-11.80,20250313,16780,107.09,20241115,0.00,N,102940,500,62 억,,287615,N,N,0,N,00,N +20250319,110757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34800,-1200,5,-3.33,2660463825,76783,57.68,36300,36800,33800,46800,25200,36000,34649.06,2.32,0,-23825,38566,37282,35766,34482,32966,37925,35125,62,10800,500,25200,50,1,12423387,4323,-12.93,2.88,12,0.62,-2692.00,12063.00,39400,20250313,-11.68,16780,20241115,107.39,39400,-11.68,20250313,21050,65.32,20250203,39400,-11.68,20250313,16780,107.39,20241115,0.00,N,102940,500,62 억,,287615,N,N,0,N,00,N +20250319,100758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34800,-1200,5,-3.33,2442838175,70535,52.99,36300,36800,33800,46800,25200,36000,34632.92,2.32,0,-23587,38566,37282,35766,34482,32966,37925,35125,62,10800,500,25200,50,1,12423387,4323,-12.93,2.88,12,0.57,-2692.00,12063.00,39400,20250313,-11.68,16780,20241115,107.39,39400,-11.68,20250313,21050,65.32,20250203,39400,-11.68,20250313,16780,107.39,20241115,0.00,N,102940,500,62 억,,287615,N,N,0,N,00,N +20250319,090801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34550,-1450,5,-4.03,666439175,18821,14.14,36300,36800,34450,46800,25200,36000,35409.21,2.32,0,-6325,38566,37282,35766,34482,32966,37925,35125,62,10800,500,25200,50,1,12423387,4292,-12.83,2.86,12,0.15,-2692.00,12063.00,39400,20250313,-12.31,16780,20241115,105.90,39400,-12.31,20250313,21050,64.13,20250203,39400,-12.31,20250313,16780,105.90,20241115,0.00,N,102940,500,62 억,,287615,N,N,0,N,00,N 20250318,160754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36000,1200,2,3.45,4698367775,132229,97.42,34250,37050,34250,45200,24400,34800,35531.91,2.26,0,5584,39200,37000,35100,32900,31000,36050,31950,62,10400,500,24360,50,1,12423387,4472,-13.37,2.98,12,1.06,-2692.00,12063.00,39400,20250313,-8.63,16780,20241115,114.54,39400,-8.63,20250313,21050,71.02,20250203,39400,-8.63,20250313,16780,114.54,20241115,0.00,N,102940,500,62 억,,281297,N,N,0,N,00,N 20250318,150758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35550,750,2,2.16,4554811975,128221,94.47,34250,37050,34250,45200,24400,34800,35523.18,2.26,0,6639,39200,37000,35100,32900,31000,36050,31950,62,10400,500,24360,50,1,12423387,4417,-13.21,2.95,12,1.03,-2692.00,12063.00,39400,20250313,-9.77,16780,20241115,111.86,39400,-9.77,20250313,21050,68.88,20250203,39400,-9.77,20250313,16780,111.86,20241115,0.00,N,102940,500,62 억,,281297,N,N,0,N,00,N 20250318,140756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36000,1200,2,3.45,2590391550,73655,54.27,34250,36000,34250,45200,24400,34800,35169.29,2.26,0,20966,39200,37000,35100,32900,31000,36050,31950,62,10400,500,24360,50,1,12423387,4472,-13.37,2.98,12,0.59,-2692.00,12063.00,39400,20250313,-8.63,16780,20241115,114.54,39400,-8.63,20250313,21050,71.02,20250203,39400,-8.63,20250313,16780,114.54,20241115,0.00,N,102940,500,62 억,,281297,N,N,0,N,00,N diff --git a/102950/price/prices-20250301.csv b/102950/price/prices-20250301.csv index 5a1006ad62c1..c31d86e3abe0 100644 --- a/102950/price/prices-20250301.csv +++ b/102950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160756,57,100.00,KONEX,,,N,N,N,N, ,N,2495,15,2,0.60,12271070,4913,176.22,2795,2795,2460,2850,2110,2480,2497.67,0.00,0,0,3066,2772,2621,2327,2176,2697,2252,69,370,500,1580,5,1,13121903,327,24.95,0.85,12,0.04,100.00,2927.00,4395,20240927,-43.23,2100,20250204,18.81,3095,-19.39,20250106,2100,18.81,20250204,4395,-43.23,20240927,2100,18.81,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250319,150758,57,100.00,KONEX,,,N,N,N,N, ,N,2490,10,2,0.40,12021570,4813,172.63,2795,2795,2460,2850,2110,2480,2497.73,0.00,0,0,3066,2772,2621,2327,2176,2697,2252,69,370,500,1580,5,1,13121903,327,24.90,0.85,12,0.04,100.00,2927.00,4395,20240927,-43.34,2100,20250204,18.57,3095,-19.55,20250106,2100,18.57,20250204,4395,-43.34,20240927,2100,18.57,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250319,140800,57,100.00,KONEX,,,N,N,N,N, ,N,2500,20,2,0.81,11720070,4692,168.29,2795,2795,2460,2850,2110,2480,2497.88,0.00,0,0,3066,2772,2621,2327,2176,2697,2252,69,370,500,1580,5,1,13121903,328,25.00,0.85,12,0.04,100.00,2927.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250319,130758,57,100.00,KONEX,,,N,N,N,N, ,N,2500,20,2,0.81,9023630,3612,129.56,2795,2795,2495,2850,2110,2480,2498.24,0.00,0,0,3066,2772,2621,2327,2176,2697,2252,69,370,500,1580,5,1,13121903,328,25.00,0.85,12,0.03,100.00,2927.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250319,120758,57,100.00,KONEX,,,N,N,N,N, ,N,2500,20,2,0.81,8996130,3601,129.16,2795,2795,2495,2850,2110,2480,2498.23,0.00,0,0,3066,2772,2621,2327,2176,2697,2252,69,370,500,1580,5,1,13121903,328,25.00,0.85,12,0.03,100.00,2927.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250319,110757,57,100.00,KONEX,,,N,N,N,N, ,N,2500,20,2,0.81,8866130,3549,127.30,2795,2795,2495,2850,2110,2480,2498.21,0.00,0,0,3066,2772,2621,2327,2176,2697,2252,69,370,500,1580,5,1,13121903,328,25.00,0.85,12,0.03,100.00,2927.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250319,100759,57,100.00,KONEX,,,N,N,N,N, ,N,2500,20,2,0.81,62795,25,0.90,2795,2795,2500,2850,2110,2480,2511.80,0.00,0,0,3066,2772,2621,2327,2176,2697,2252,69,370,500,1580,5,1,13121903,328,25.00,0.85,12,0.00,100.00,2927.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250319,090801,57,100.00,KONEX,,,N,N,N,N, ,N,2795,315,2,12.70,2795,1,0.04,2795,2795,2795,2850,2110,2480,2795.00,0.00,0,0,3066,2772,2621,2327,2176,2697,2252,69,370,500,1580,5,1,13121903,367,27.95,0.95,12,0.00,100.00,2927.00,4395,20240927,-36.41,2100,20250204,33.10,3095,-9.69,20250106,2100,33.10,20250204,4395,-36.41,20240927,2100,33.10,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250318,160754,57,100.00,KONEX,,,N,N,N,N, ,N,2480,-70,5,-2.75,6964635,2788,253.22,2915,2915,2470,2930,2170,2550,2498.08,0.00,0,0,2820,2685,2560,2425,2300,2622,2362,69,380,500,1630,5,1,13121903,325,24.80,0.85,12,0.02,100.00,2927.00,4395,20240927,-43.57,2100,20250204,18.10,3095,-19.87,20250106,2100,18.10,20250204,4395,-43.57,20240927,2100,18.10,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250318,150758,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-50,5,-1.96,6714155,2687,244.05,2915,2915,2470,2930,2170,2550,2498.76,0.00,0,0,2820,2685,2560,2425,2300,2622,2362,69,380,500,1630,5,1,13121903,328,25.00,0.85,12,0.02,100.00,2927.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250318,140756,57,100.00,KONEX,,,N,N,N,N, ,N,2565,15,2,0.59,6336655,2536,230.34,2915,2915,2470,2930,2170,2550,2498.68,0.00,0,0,2820,2685,2560,2425,2300,2622,2362,69,380,500,1630,5,1,13121903,337,25.65,0.88,12,0.02,100.00,2927.00,4395,20240927,-41.64,2100,20250204,22.14,3095,-17.12,20250106,2100,22.14,20250204,4395,-41.64,20240927,2100,22.14,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N diff --git a/103140/price/prices-20250301.csv b/103140/price/prices-20250301.csv index 1e1cfbffacef..19b39b307e9f 100644 --- a/103140/price/prices-20250301.csv +++ b/103140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160757,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,69400,5600,2,8.78,87216017400,1282420,492.30,64400,70800,64100,82900,44700,63800,68005.42,20.95,0,83475,67266,65532,64466,62732,61666,65000,62200,1401,19100,5000,47210,100,1,28024278,19449,8.24,0.88,12,4.58,8423.00,79286.00,78900,20240514,-12.04,44300,20240313,56.66,70800,-1.98,20250319,49850,39.22,20250102,78900,-12.04,20240514,46150,50.38,20241209,1.66,N,103140,5000,1401 억,,5871466,N,N,157,N,00,N +20250319,150758,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,69800,6000,2,9.40,81431776100,1199212,460.35,64400,70800,64100,82900,44700,63800,67904.40,20.95,0,91953,67266,65532,64466,62732,61666,65000,62200,1401,19100,5000,47210,100,1,28024278,19561,8.29,0.88,12,4.28,8423.00,79286.00,78900,20240514,-11.53,44300,20240313,57.56,70800,-1.41,20250319,49850,40.02,20250102,78900,-11.53,20240514,46150,51.25,20241209,1.66,N,103140,5000,1401 억,,5871466,N,N,1042,N,00,N +20250319,140800,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,66700,2900,2,4.55,31051062050,474437,182.13,64400,67000,64100,82900,44700,63800,65448.23,20.95,0,58071,67266,65532,64466,62732,61666,65000,62200,1401,19100,5000,47210,100,1,28024278,18692,7.92,0.84,12,1.69,8423.00,79286.00,78900,20240514,-15.46,44300,20240313,50.56,68600,-2.77,20250310,49850,33.80,20250102,78900,-15.46,20240514,46150,44.53,20241209,1.66,N,103140,5000,1401 억,,5871466,N,N,1042,N,00,N +20250319,130758,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65900,2100,2,3.29,20423488050,314427,120.70,64400,65900,64100,82900,44700,63800,64954.63,20.95,0,15142,67266,65532,64466,62732,61666,65000,62200,1401,19100,5000,47210,100,1,28024278,18468,7.82,0.83,12,1.12,8423.00,79286.00,78900,20240514,-16.48,44300,20240313,48.76,68600,-3.94,20250310,49850,32.20,20250102,78900,-16.48,20240514,46150,42.80,20241209,1.66,N,103140,5000,1401 억,,5871466,N,N,1042,N,00,N +20250319,120758,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65000,1200,2,1.88,14895775050,229922,88.26,64400,65500,64100,82900,44700,63800,64786.21,20.95,0,-9975,67266,65532,64466,62732,61666,65000,62200,1401,19100,5000,47210,100,1,28024278,18216,7.72,0.82,12,0.82,8423.00,79286.00,78900,20240514,-17.62,44300,20240313,46.73,68600,-5.25,20250310,49850,30.39,20250102,78900,-17.62,20240514,46150,40.85,20241209,1.66,N,103140,5000,1401 억,,5871466,N,N,1042,N,00,N +20250319,110758,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64500,700,2,1.10,12790022250,197413,75.78,64400,65500,64100,82900,44700,63800,64788.15,20.95,0,-16712,67266,65532,64466,62732,61666,65000,62200,1401,19100,5000,47210,100,1,28024278,18076,7.66,0.81,12,0.70,8423.00,79286.00,78900,20240514,-18.25,44300,20240313,45.60,68600,-5.98,20250310,49850,29.39,20250102,78900,-18.25,20240514,46150,39.76,20241209,1.66,N,103140,5000,1401 억,,5871466,N,N,1042,N,00,N +20250319,100759,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64650,850,2,1.33,10491538700,161794,62.11,64400,65500,64100,82900,44700,63800,64845.04,20.95,0,-4731,67266,65532,64466,62732,61666,65000,62200,1401,19100,5000,47210,100,1,28024278,18118,7.68,0.82,12,0.58,8423.00,79286.00,78900,20240514,-18.06,44300,20240313,45.94,68600,-5.76,20250310,49850,29.69,20250102,78900,-18.06,20240514,46150,40.09,20241209,1.66,N,103140,5000,1401 억,,5871466,N,N,1042,N,00,N +20250319,090802,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64900,1100,2,1.72,1586800000,24582,9.44,64400,64900,64200,82900,44700,63800,64551.30,20.95,0,3587,67266,65532,64466,62732,61666,65000,62200,1401,19100,5000,47210,100,1,28024278,18188,7.71,0.82,12,0.09,8423.00,79286.00,78900,20240514,-17.74,44300,20240313,46.50,68600,-5.39,20250310,49850,30.19,20250102,78900,-17.74,20240514,46150,40.63,20241209,1.66,N,103140,5000,1401 억,,5871466,N,N,1042,N,00,N 20250318,160754,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63800,-1100,5,-1.69,16045964450,250164,79.74,65200,66200,63400,84300,45500,64900,64143.50,20.89,0,3993,66433,65666,64733,63966,63033,66050,64350,1401,19400,5000,48020,100,1,28024278,17879,11.43,0.90,12,0.89,5582.00,70959.00,78900,20240514,-19.14,43150,20240306,47.86,68600,-7.00,20250310,49850,27.98,20250102,78900,-19.14,20240514,46150,38.24,20241209,1.61,N,103140,5000,1401 억,,5853335,N,N,1042,N,00,N 20250318,150758,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64000,-900,5,-1.39,15126071050,235759,75.15,65200,66200,63400,84300,45500,64900,64159.04,20.89,0,5373,66433,65666,64733,63966,63033,66050,64350,1401,19400,5000,48020,100,1,28024278,17936,11.47,0.90,12,0.84,5582.00,70959.00,78900,20240514,-18.88,43150,20240306,48.32,68600,-6.71,20250310,49850,28.39,20250102,78900,-18.88,20240514,46150,38.68,20241209,1.61,N,103140,5000,1401 억,,5853335,N,N,9778,N,00,N 20250318,140756,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63550,-1350,5,-2.08,13527103750,210689,67.16,65200,66200,63400,84300,45500,64900,64204.13,20.89,0,-4579,66433,65666,64733,63966,63033,66050,64350,1401,19400,5000,48020,100,1,28024278,17809,11.38,0.90,12,0.75,5582.00,70959.00,78900,20240514,-19.46,43150,20240306,47.28,68600,-7.36,20250310,49850,27.48,20250102,78900,-19.46,20240514,46150,37.70,20241209,1.61,N,103140,5000,1401 억,,5853335,N,N,9778,N,00,N diff --git a/103230/price/prices-20250301.csv b/103230/price/prices-20250301.csv index 75f132f8bfa3..af499bbc710e 100644 --- a/103230/price/prices-20250301.csv +++ b/103230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,-80,5,-2.58,112947587,37385,367.13,3095,3115,2995,4020,2170,3095,3021.20,1.64,0,586,3148,3121,3078,3051,3008,3135,3065,36,925,500,2100,5,1,7200000,217,6.26,0.48,12,0.52,482.00,6310.00,5120,20240513,-41.11,2500,20241209,20.60,3640,-17.17,20250121,2725,10.64,20250312,5120,-41.11,20240513,2500,20.60,20241209,0.00,N,103230,500,36 억,,117807,N,N,0,N,00,N +20250319,150758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,-85,5,-2.75,111412817,36877,362.14,3095,3115,2995,4020,2170,3095,3021.20,1.64,0,532,3148,3121,3078,3051,3008,3135,3065,36,925,500,2100,5,1,7200000,217,6.24,0.48,12,0.51,482.00,6310.00,5120,20240513,-41.21,2500,20241209,20.40,3640,-17.31,20250121,2725,10.46,20250312,5120,-41.21,20240513,2500,20.40,20241209,0.00,N,103230,500,36 억,,117807,N,N,0,N,00,N +20250319,140801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,-95,5,-3.07,107018677,35416,347.80,3095,3115,2995,4020,2170,3095,3021.76,1.64,0,396,3148,3121,3078,3051,3008,3135,3065,36,925,500,2100,5,1,7200000,216,6.22,0.48,12,0.49,482.00,6310.00,5120,20240513,-41.41,2500,20241209,20.00,3640,-17.58,20250121,2725,10.09,20250312,5120,-41.41,20240513,2500,20.00,20241209,0.00,N,103230,500,36 억,,117807,N,N,0,N,00,N +20250319,130758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-70,5,-2.26,98335322,32524,319.40,3095,3115,3000,4020,2170,3095,3023.47,1.64,0,269,3148,3121,3078,3051,3008,3135,3065,36,925,500,2100,5,1,7200000,218,6.28,0.48,12,0.45,482.00,6310.00,5120,20240513,-40.92,2500,20241209,21.00,3640,-16.90,20250121,2725,11.01,20250312,5120,-40.92,20240513,2500,21.00,20241209,0.00,N,103230,500,36 억,,117807,N,N,0,N,00,N +20250319,120759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,-85,5,-2.75,98125847,32455,318.72,3095,3115,3000,4020,2170,3095,3023.44,1.64,0,267,3148,3121,3078,3051,3008,3135,3065,36,925,500,2100,5,1,7200000,217,6.24,0.48,12,0.45,482.00,6310.00,5120,20240513,-41.21,2500,20241209,20.40,3640,-17.31,20250121,2725,10.46,20250312,5120,-41.21,20240513,2500,20.40,20241209,0.00,N,103230,500,36 억,,117807,N,N,0,N,00,N +20250319,110758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,-50,5,-1.62,57231515,18865,185.26,3095,3115,3015,4020,2170,3095,3033.74,1.64,0,831,3148,3121,3078,3051,3008,3135,3065,36,925,500,2100,5,1,7200000,219,6.32,0.48,12,0.26,482.00,6310.00,5120,20240513,-40.53,2500,20241209,21.80,3640,-16.35,20250121,2725,11.74,20250312,5120,-40.53,20240513,2500,21.80,20241209,0.00,N,103230,500,36 억,,117807,N,N,0,N,00,N +20250319,100759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,-60,5,-1.94,18788055,6157,60.46,3095,3115,3030,4020,2170,3095,3051.50,1.64,0,812,3148,3121,3078,3051,3008,3135,3065,36,925,500,2100,5,1,7200000,219,6.30,0.48,12,0.09,482.00,6310.00,5120,20240513,-40.72,2500,20241209,21.40,3640,-16.62,20250121,2725,11.38,20250312,5120,-40.72,20240513,2500,21.40,20241209,0.00,N,103230,500,36 억,,117807,N,N,0,N,00,N +20250319,090802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,0,3,0.00,222840,72,0.71,3095,3095,3095,4020,2170,3095,3095.00,1.64,0,-66,3148,3121,3078,3051,3008,3135,3065,36,925,500,2100,5,1,7200000,223,6.42,0.49,12,0.00,482.00,6310.00,5120,20240513,-39.55,2500,20241209,23.80,3640,-14.97,20250121,2725,13.58,20250312,5120,-39.55,20240513,2500,23.80,20241209,0.00,N,103230,500,36 억,,117807,N,N,0,N,00,N 20250318,160755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,35,2,1.14,31363825,10183,95.69,3060,3105,3035,3975,2145,3060,3080.02,1.65,0,-888,3133,3096,3058,3021,2983,3077,3002,36,915,500,2080,5,1,7200000,223,6.42,0.49,12,0.14,482.00,6310.00,5120,20240513,-39.55,2500,20241209,23.80,3640,-14.97,20250121,2725,13.58,20250312,5120,-39.55,20240513,2500,23.80,20241209,0.00,N,103230,500,36 억,,118695,N,N,0,N,00,N 20250318,150759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,30,2,0.98,30939785,10046,94.40,3060,3105,3035,3975,2145,3060,3079.81,1.65,0,-884,3133,3096,3058,3021,2983,3077,3002,36,915,500,2080,5,1,7200000,222,6.41,0.49,12,0.14,482.00,6310.00,5120,20240513,-39.65,2500,20241209,23.60,3640,-15.11,20250121,2725,13.39,20250312,5120,-39.65,20240513,2500,23.60,20241209,0.00,N,103230,500,36 억,,118695,N,N,0,N,00,N 20250318,140756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,10,2,0.33,28385125,9217,86.61,3060,3105,3035,3975,2145,3060,3079.65,1.65,0,-887,3133,3096,3058,3021,2983,3077,3002,36,915,500,2080,5,1,7200000,221,6.37,0.49,12,0.13,482.00,6310.00,5120,20240513,-40.04,2500,20241209,22.80,3640,-15.66,20250121,2725,12.66,20250312,5120,-40.04,20240513,2500,22.80,20241209,0.00,N,103230,500,36 억,,118695,N,N,0,N,00,N diff --git a/103590/price/prices-20250301.csv b/103590/price/prices-20250301.csv index 222bc4effdd1..9d37314a448f 100644 --- a/103590/price/prices-20250301.csv +++ b/103590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160757,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28450,-1550,5,-5.17,23740391375,822083,134.72,30250,30250,28450,39000,21000,30000,28878.82,7.57,0,-155122,31100,30550,30150,29600,29200,30350,29400,477,9000,1000,21600,50,1,47685390,13566,28.94,2.71,12,1.72,983.00,10493.00,37550,20250124,-24.23,12010,20240307,136.89,37550,-24.23,20250124,26100,9.00,20250311,37550,-24.23,20250124,16420,73.26,20240319,2.72,N,103590,1000,476 억,,3608955,N,N,477,N,00,N +20250319,150759,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28600,-1400,5,-4.67,22694165525,785366,128.70,30250,30250,28450,39000,21000,30000,28896.02,7.57,0,-152051,31100,30550,30150,29600,29200,30350,29400,477,9000,1000,21600,50,1,47685390,13638,29.09,2.73,12,1.65,983.00,10493.00,37550,20250124,-23.83,12010,20240307,138.13,37550,-23.83,20250124,26100,9.58,20250311,37550,-23.83,20250124,16420,74.18,20240319,2.72,N,103590,1000,476 억,,3608955,N,N,1036,N,00,N +20250319,140801,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28650,-1350,5,-4.50,19112637700,659864,108.13,30250,30250,28600,39000,21000,30000,28964.21,7.57,0,-162000,31100,30550,30150,29600,29200,30350,29400,477,9000,1000,21600,50,1,47685390,13662,29.15,2.73,12,1.38,983.00,10493.00,37550,20250124,-23.70,12010,20240307,138.55,37550,-23.70,20250124,26100,9.77,20250311,37550,-23.70,20250124,16420,74.48,20240319,2.72,N,103590,1000,476 억,,3608955,N,N,1036,N,00,N +20250319,130758,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28700,-1300,5,-4.33,16929564425,583712,95.65,30250,30250,28600,39000,21000,30000,29002.95,7.57,0,-154838,31100,30550,30150,29600,29200,30350,29400,477,9000,1000,21600,50,1,47685390,13686,29.20,2.74,12,1.22,983.00,10493.00,37550,20250124,-23.57,12010,20240307,138.97,37550,-23.57,20250124,26100,9.96,20250311,37550,-23.57,20250124,16420,74.79,20240319,2.72,N,103590,1000,476 억,,3608955,N,N,1036,N,00,N +20250319,120759,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28700,-1300,5,-4.33,15095945575,519829,85.18,30250,30250,28600,39000,21000,30000,29039.86,7.57,0,-139779,31100,30550,30150,29600,29200,30350,29400,477,9000,1000,21600,50,1,47685390,13686,29.20,2.74,12,1.09,983.00,10493.00,37550,20250124,-23.57,12010,20240307,138.97,37550,-23.57,20250124,26100,9.96,20250311,37550,-23.57,20250124,16420,74.79,20240319,2.72,N,103590,1000,476 억,,3608955,N,N,1036,N,00,N +20250319,110758,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28750,-1250,5,-4.17,13335518600,458597,75.15,30250,30250,28600,39000,21000,30000,29078.56,7.57,0,-132807,31100,30550,30150,29600,29200,30350,29400,477,9000,1000,21600,50,1,47685390,13710,29.25,2.74,12,0.96,983.00,10493.00,37550,20250124,-23.44,12010,20240307,139.38,37550,-23.44,20250124,26100,10.15,20250311,37550,-23.44,20250124,16420,75.09,20240319,2.72,N,103590,1000,476 억,,3608955,N,N,1036,N,00,N +20250319,100759,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28750,-1250,5,-4.17,10406445000,356880,58.48,30250,30250,28600,39000,21000,30000,29159.05,7.57,0,-116347,31100,30550,30150,29600,29200,30350,29400,477,9000,1000,21600,50,1,47685390,13710,29.25,2.74,12,0.75,983.00,10493.00,37550,20250124,-23.44,12010,20240307,139.38,37550,-23.44,20250124,26100,10.15,20250311,37550,-23.44,20250124,16420,75.09,20240319,2.72,N,103590,1000,476 억,,3608955,N,N,1036,N,00,N +20250319,090802,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29600,-400,5,-1.33,921139350,30869,5.06,30250,30250,29500,39000,21000,30000,29839.27,7.57,0,-6940,31100,30550,30150,29600,29200,30350,29400,477,9000,1000,21600,50,1,47685390,14115,30.11,2.82,12,0.06,983.00,10493.00,37550,20250124,-21.17,12010,20240307,146.46,37550,-21.17,20250124,26100,13.41,20250311,37550,-21.17,20250124,16420,80.27,20240319,2.72,N,103590,1000,476 억,,3608955,N,N,1036,N,00,N 20250318,160755,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30000,-350,5,-1.15,18406818575,608343,48.28,30600,30700,29750,39450,21250,30350,30257.71,7.67,0,-47610,31950,31150,29700,28900,27450,31550,29300,477,9100,1000,21850,50,1,47685390,14306,30.52,2.86,12,1.28,983.00,10493.00,37550,20250124,-20.11,12010,20240307,149.79,37550,-20.11,20250124,26100,14.94,20250311,37550,-20.11,20250124,15570,92.68,20240318,2.66,N,103590,1000,476 억,,3656233,N,N,1036,N,00,N 20250318,150759,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29950,-400,5,-1.32,17516798375,578620,45.92,30600,30700,29750,39450,21250,30350,30273.40,7.67,0,-53228,31950,31150,29700,28900,27450,31550,29300,477,9100,1000,21850,50,1,47685390,14282,30.47,2.85,12,1.21,983.00,10493.00,37550,20250124,-20.24,12010,20240307,149.38,37550,-20.24,20250124,26100,14.75,20250311,37550,-20.24,20250124,15570,92.36,20240318,2.66,N,103590,1000,476 억,,3656233,N,N,71,N,00,N 20250318,140757,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29900,-450,5,-1.48,14997905325,494321,39.23,30600,30700,29900,39450,21250,30350,30340.42,7.67,0,-77659,31950,31150,29700,28900,27450,31550,29300,477,9100,1000,21850,50,1,47685390,14258,30.42,2.85,12,1.04,983.00,10493.00,37550,20250124,-20.37,12010,20240307,148.96,37550,-20.37,20250124,26100,14.56,20250311,37550,-20.37,20250124,15570,92.04,20240318,2.66,N,103590,1000,476 억,,3656233,N,N,71,N,00,N diff --git a/103660/price/prices-20250301.csv b/103660/price/prices-20250301.csv index 671962038827..815d42bcbf82 100644 --- a/103660/price/prices-20250301.csv +++ b/103660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160758,57,100.00,KONEX,,,N,N,N,N, ,N,1299,0,3,0.00,1299,1,100.00,1299,1299,1299,1493,1105,1299,1299.00,0.00,0,0,1299,1299,1299,1299,1299,1299,1299,30,194,500,770,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250319,150759,57,100.00,KONEX,,,N,N,N,N, ,N,1299,0,3,0.00,1299,1,100.00,1299,1299,1299,1493,1105,1299,1299.00,0.00,0,0,1299,1299,1299,1299,1299,1299,1299,30,194,500,770,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250319,140801,57,100.00,KONEX,,,N,N,N,N, ,N,1299,0,3,0.00,1299,1,100.00,1299,1299,1299,1493,1105,1299,1299.00,0.00,0,0,1299,1299,1299,1299,1299,1299,1299,30,194,500,770,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250319,130759,57,100.00,KONEX,,,N,N,N,N, ,N,1299,0,3,0.00,1299,1,100.00,1299,1299,1299,1493,1105,1299,1299.00,0.00,0,0,1299,1299,1299,1299,1299,1299,1299,30,194,500,770,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250319,120759,57,100.00,KONEX,,,N,N,N,N, ,N,1299,0,3,0.00,1299,1,100.00,1299,1299,1299,1493,1105,1299,1299.00,0.00,0,0,1299,1299,1299,1299,1299,1299,1299,30,194,500,770,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250319,110759,57,100.00,KONEX,,,N,N,N,N, ,N,1299,0,3,0.00,1299,1,100.00,1299,1299,1299,1493,1105,1299,1299.00,0.00,0,0,1299,1299,1299,1299,1299,1299,1299,30,194,500,770,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250319,100800,57,100.00,KONEX,,,N,N,N,N, ,N,1299,0,3,0.00,1299,1,100.00,1299,1299,1299,1493,1105,1299,1299.00,0.00,0,0,1299,1299,1299,1299,1299,1299,1299,30,194,500,770,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250319,090802,57,100.00,KONEX,,,N,N,N,N, ,N,1299,0,3,0.00,0,0,0.00,0,0,0,1493,1105,1299,0.00,0.00,0,0,1299,1299,1299,1299,1299,1299,1299,30,194,500,770,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250318,160755,57,100.00,KONEX,,,N,N,N,N, ,N,1299,-1,5,-0.08,1299,1,100.00,1299,1299,1299,1495,1105,1300,1299.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250318,150759,57,100.00,KONEX,,,N,N,N,N, ,N,1299,-1,5,-0.08,1299,1,100.00,1299,1299,1299,1495,1105,1300,1299.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250318,140757,57,100.00,KONEX,,,N,N,N,N, ,N,1299,-1,5,-0.08,1299,1,100.00,1299,1299,1299,1495,1105,1300,1299.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N diff --git a/103840/price/prices-20250301.csv b/103840/price/prices-20250301.csv index ab74c3f80ed0..3f5fd20cea55 100644 --- a/103840/price/prices-20250301.csv +++ b/103840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160758,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,160,2,5.55,6058817478,1916414,3774.92,2945,3300,2910,3750,2020,2885,3161.65,1.41,0,6649,2938,2911,2888,2861,2838,2900,2850,16,865,100,1780,5,1,16366428,498,-12.69,1.19,12,11.71,-240.00,2562.00,12380,20240613,-75.40,2715,20241209,12.15,3555,-14.35,20250225,2760,10.33,20250311,12380,-75.40,20240613,2715,12.15,20241209,1.41,N,103840,100,16 억,,230363,N,N,0,N,00,N +20250319,150759,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,160,2,5.55,5963847201,1885189,3713.41,2945,3300,2910,3750,2020,2885,3163.53,1.41,0,5390,2938,2911,2888,2861,2838,2900,2850,16,865,100,1780,5,1,16366428,498,-12.69,1.19,12,11.52,-240.00,2562.00,12380,20240613,-75.40,2715,20241209,12.15,3555,-14.35,20250225,2760,10.33,20250311,12380,-75.40,20240613,2715,12.15,20241209,1.41,N,103840,100,16 억,,230363,N,N,0,N,00,N +20250319,140801,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,125,2,4.33,5757974363,1817258,3579.60,2945,3300,2910,3750,2020,2885,3168.50,1.41,0,-13057,2938,2911,2888,2861,2838,2900,2850,16,865,100,1780,5,1,16366428,493,-12.54,1.17,12,11.10,-240.00,2562.00,12380,20240613,-75.69,2715,20241209,10.87,3555,-15.33,20250225,2760,9.06,20250311,12380,-75.69,20240613,2715,10.87,20241209,1.41,N,103840,100,16 억,,230363,N,N,0,N,00,N +20250319,130759,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,155,2,5.37,5623074314,1772453,3491.35,2945,3300,2910,3750,2020,2885,3172.48,1.41,0,-15721,2938,2911,2888,2861,2838,2900,2850,16,865,100,1780,5,1,16366428,498,-12.67,1.19,12,10.83,-240.00,2562.00,12380,20240613,-75.44,2715,20241209,11.97,3555,-14.49,20250225,2760,10.14,20250311,12380,-75.44,20240613,2715,11.97,20241209,1.41,N,103840,100,16 억,,230363,N,N,0,N,00,N +20250319,120759,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,155,2,5.37,5419699994,1705248,3358.97,2945,3300,2910,3750,2020,2885,3178.25,1.41,0,-31606,2938,2911,2888,2861,2838,2900,2850,16,865,100,1780,5,1,16366428,498,-12.67,1.19,12,10.42,-240.00,2562.00,12380,20240613,-75.44,2715,20241209,11.97,3555,-14.49,20250225,2760,10.14,20250311,12380,-75.44,20240613,2715,11.97,20241209,1.41,N,103840,100,16 억,,230363,N,N,0,N,00,N +20250319,110759,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,195,2,6.76,5164157887,1621757,3194.51,2945,3300,2910,3750,2020,2885,3184.30,1.41,0,-48795,2938,2911,2888,2861,2838,2900,2850,16,865,100,1780,5,1,16366428,504,-12.83,1.20,12,9.91,-240.00,2562.00,12380,20240613,-75.12,2715,20241209,13.44,3555,-13.36,20250225,2760,11.59,20250311,12380,-75.12,20240613,2715,13.44,20241209,1.41,N,103840,100,16 억,,230363,N,N,0,N,00,N +20250319,100800,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3185,300,2,10.40,4360356117,1364684,2688.13,2945,3300,2910,3750,2020,2885,3195.14,1.41,0,-39235,2938,2911,2888,2861,2838,2900,2850,16,865,100,1780,5,1,16366428,521,-13.27,1.24,12,8.34,-240.00,2562.00,12380,20240613,-74.27,2715,20241209,17.31,3555,-10.41,20250225,2760,15.40,20250311,12380,-74.27,20240613,2715,17.31,20241209,1.41,N,103840,100,16 억,,230363,N,N,0,N,00,N +20250319,090803,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,120,2,4.16,91317027,30598,60.27,2945,3010,2910,3750,2020,2885,2984.41,1.41,0,10477,2938,2911,2888,2861,2838,2900,2850,16,865,100,1780,5,1,16366428,492,-12.52,1.17,12,0.19,-240.00,2562.00,12380,20240613,-75.73,2715,20241209,10.68,3555,-15.47,20250225,2760,8.88,20250311,12380,-75.73,20240613,2715,10.68,20241209,1.41,N,103840,100,16 억,,230363,N,N,0,N,00,N 20250318,160755,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2885,0,3,0.00,143634677,49799,116.52,2915,2915,2865,3750,2020,2885,2884.29,1.43,0,-2292,2955,2920,2895,2860,2835,2907,2847,16,865,100,1780,5,1,16366428,472,-12.02,1.13,12,0.30,-240.00,2562.00,12380,20240613,-76.70,2715,20241209,6.26,3555,-18.85,20250225,2760,4.53,20250311,12380,-76.70,20240613,2715,6.26,20241209,1.39,N,103840,100,16 억,,233446,N,N,0,N,00,N 20250318,150759,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2900,15,2,0.52,134328507,46578,108.98,2915,2915,2865,3750,2020,2885,2883.95,1.43,0,-3812,2955,2920,2895,2860,2835,2907,2847,16,865,100,1780,5,1,16366428,475,-12.08,1.13,12,0.28,-240.00,2562.00,12380,20240613,-76.58,2715,20241209,6.81,3555,-18.42,20250225,2760,5.07,20250311,12380,-76.58,20240613,2715,6.81,20241209,1.39,N,103840,100,16 억,,233446,N,N,0,N,00,N 20250318,140757,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2875,-10,5,-0.35,88110982,30540,71.46,2915,2915,2865,3750,2020,2885,2885.10,1.43,0,-6574,2955,2920,2895,2860,2835,2907,2847,16,865,100,1780,5,1,16366428,471,-11.98,1.12,12,0.19,-240.00,2562.00,12380,20240613,-76.78,2715,20241209,5.89,3555,-19.13,20250225,2760,4.17,20250311,12380,-76.78,20240613,2715,5.89,20241209,1.39,N,103840,100,16 억,,233446,N,N,0,N,00,N diff --git a/104040/price/prices-20250301.csv b/104040/price/prices-20250301.csv index d1c8390e4047..05e0fdbd282a 100644 --- a/104040/price/prices-20250301.csv +++ b/104040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,2,2,0.24,6470275,7878,13.73,830,831,815,1067,575,821,821.31,0.40,0,-626,843,831,821,809,799,838,816,47,246,100,570,1,1,47224987,389,41.15,0.59,12,0.02,20.00,1394.00,1286,20241016,-36.00,780,20241209,5.51,919,-10.45,20250107,795,3.52,20250304,1286,-36.00,20241016,780,5.51,20241209,0.36,N,104040,100,47 억,,186955,N,N,0,N,00,N +20250319,150759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,2,2,0.24,5148690,6265,10.92,830,831,815,1067,575,821,821.82,0.40,0,-456,843,831,821,809,799,838,816,47,246,100,570,1,1,47224987,389,41.15,0.59,12,0.01,20.00,1394.00,1286,20241016,-36.00,780,20241209,5.51,919,-10.45,20250107,795,3.52,20250304,1286,-36.00,20241016,780,5.51,20241209,0.36,N,104040,100,47 억,,186955,N,N,0,N,00,N +20250319,140802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,824,3,2,0.37,3561196,4336,7.56,830,831,815,1067,575,821,821.31,0.40,0,-435,843,831,821,809,799,838,816,47,246,100,570,1,1,47224987,389,41.20,0.59,12,0.01,20.00,1394.00,1286,20241016,-35.93,780,20241209,5.64,919,-10.34,20250107,795,3.65,20250304,1286,-35.93,20241016,780,5.64,20241209,0.36,N,104040,100,47 억,,186955,N,N,0,N,00,N +20250319,130759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,822,1,2,0.12,2729345,3324,5.79,830,831,815,1067,575,821,821.10,0.40,0,94,843,831,821,809,799,838,816,47,246,100,570,1,1,47224987,388,41.10,0.59,12,0.01,20.00,1394.00,1286,20241016,-36.08,780,20241209,5.38,919,-10.55,20250107,795,3.40,20250304,1286,-36.08,20241016,780,5.38,20241209,0.36,N,104040,100,47 억,,186955,N,N,0,N,00,N +20250319,120800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,825,4,2,0.49,2147606,2613,4.56,830,831,820,1067,575,821,821.89,0.40,0,63,843,831,821,809,799,838,816,47,246,100,570,1,1,47224987,390,41.25,0.59,12,0.01,20.00,1394.00,1286,20241016,-35.85,780,20241209,5.77,919,-10.23,20250107,795,3.77,20250304,1286,-35.85,20241016,780,5.77,20241209,0.36,N,104040,100,47 억,,186955,N,N,0,N,00,N +20250319,110759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,827,6,2,0.73,1161875,1411,2.46,830,831,821,1067,575,821,823.44,0.40,0,-145,843,831,821,809,799,838,816,47,246,100,570,1,1,47224987,391,41.35,0.59,12,0.00,20.00,1394.00,1286,20241016,-35.69,780,20241209,6.03,919,-10.01,20250107,795,4.03,20250304,1286,-35.69,20241016,780,6.03,20241209,0.36,N,104040,100,47 억,,186955,N,N,0,N,00,N +20250319,100800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,828,7,2,0.85,634913,770,1.34,830,831,822,1067,575,821,824.56,0.40,0,-145,843,831,821,809,799,838,816,47,246,100,570,1,1,47224987,391,41.40,0.59,12,0.00,20.00,1394.00,1286,20241016,-35.61,780,20241209,6.15,919,-9.90,20250107,795,4.15,20250304,1286,-35.61,20241016,780,6.15,20241209,0.36,N,104040,100,47 억,,186955,N,N,0,N,00,N +20250319,090803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,829,8,2,0.97,75344,91,0.16,830,831,825,1067,575,821,827.96,0.40,0,-25,843,831,821,809,799,838,816,47,246,100,570,1,1,47224987,391,41.45,0.59,12,0.00,20.00,1394.00,1286,20241016,-35.54,780,20241209,6.28,919,-9.79,20250107,795,4.28,20250304,1286,-35.54,20241016,780,6.28,20241209,0.36,N,104040,100,47 억,,186955,N,N,0,N,00,N 20250318,160756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,821,1,2,0.12,46883071,57043,245.31,820,833,811,1066,574,820,821.89,0.40,0,-936,828,823,819,814,810,822,813,47,246,100,570,1,1,47224987,388,41.05,0.59,12,0.12,20.00,1394.00,1286,20241016,-36.16,780,20241209,5.26,919,-10.66,20250107,795,3.27,20250304,1286,-36.16,20241016,780,5.26,20241209,0.36,N,104040,100,47 억,,187891,N,N,0,N,00,N 20250318,150800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,828,8,2,0.98,44348525,53981,232.15,820,833,811,1066,574,820,821.56,0.40,0,-926,828,823,819,814,810,822,813,47,246,100,570,1,1,47224987,391,41.40,0.59,12,0.11,20.00,1394.00,1286,20241016,-35.61,780,20241209,6.15,919,-9.90,20250107,795,4.15,20250304,1286,-35.61,20241016,780,6.15,20241209,0.36,N,104040,100,47 억,,187891,N,N,0,N,00,N 20250318,140758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,3,2,0.37,40115414,48842,210.05,820,833,811,1066,574,820,821.33,0.40,0,319,828,823,819,814,810,822,813,47,246,100,570,1,1,47224987,389,41.15,0.59,12,0.10,20.00,1394.00,1286,20241016,-36.00,780,20241209,5.51,919,-10.45,20250107,795,3.52,20250304,1286,-36.00,20241016,780,5.51,20241209,0.36,N,104040,100,47 억,,187891,N,N,0,N,00,N diff --git a/104200/price/prices-20250301.csv b/104200/price/prices-20250301.csv index 311cde4c60ba..d0f5d82affd7 100644 --- a/104200/price/prices-20250301.csv +++ b/104200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,-70,5,-2.21,125480295,40240,139.92,3135,3170,3080,4120,2220,3170,3118.37,0.63,0,-759,3210,3190,3160,3140,3110,3200,3150,74,950,500,1960,5,1,14827550,460,-9.06,0.58,12,0.27,-342.00,5346.00,5840,20240307,-46.92,2580,20241210,20.16,3750,-17.33,20250225,2620,18.32,20250203,5390,-42.49,20240325,2580,20.16,20241210,3.64,N,104200,500,74 억,,93956,N,N,0,N,00,N +20250319,150800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,-60,5,-1.89,116100625,37215,129.40,3135,3170,3080,4120,2220,3170,3119.73,0.63,0,-757,3210,3190,3160,3140,3110,3200,3150,74,950,500,1960,5,1,14827550,461,-9.09,0.58,12,0.25,-342.00,5346.00,5840,20240307,-46.75,2580,20241210,20.54,3750,-17.07,20250225,2620,18.70,20250203,5390,-42.30,20240325,2580,20.54,20241210,3.64,N,104200,500,74 억,,93956,N,N,0,N,00,N +20250319,140802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-55,5,-1.74,86691885,27713,96.36,3135,3170,3100,4120,2220,3170,3128.20,0.63,0,-1759,3210,3190,3160,3140,3110,3200,3150,74,950,500,1960,5,1,14827550,462,-9.11,0.58,12,0.19,-342.00,5346.00,5840,20240307,-46.66,2580,20241210,20.74,3750,-16.93,20250225,2620,18.89,20250203,5390,-42.21,20240325,2580,20.74,20241210,3.64,N,104200,500,74 억,,93956,N,N,0,N,00,N +20250319,130800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,-35,5,-1.10,61242030,19530,67.91,3135,3170,3110,4120,2220,3170,3135.79,0.63,0,-2100,3210,3190,3160,3140,3110,3200,3150,74,950,500,1960,5,1,14827550,465,-9.17,0.59,12,0.13,-342.00,5346.00,5840,20240307,-46.32,2580,20241210,21.51,3750,-16.40,20250225,2620,19.66,20250203,5390,-41.84,20240325,2580,21.51,20241210,3.64,N,104200,500,74 억,,93956,N,N,0,N,00,N +20250319,120800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,-40,5,-1.26,54361100,17323,60.23,3135,3170,3115,4120,2220,3170,3138.09,0.63,0,-2089,3210,3190,3160,3140,3110,3200,3150,74,950,500,1960,5,1,14827550,464,-9.15,0.59,12,0.12,-342.00,5346.00,5840,20240307,-46.40,2580,20241210,21.32,3750,-16.53,20250225,2620,19.47,20250203,5390,-41.93,20240325,2580,21.32,20241210,3.64,N,104200,500,74 억,,93956,N,N,0,N,00,N +20250319,110759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,-30,5,-0.95,44469860,14156,49.22,3135,3170,3125,4120,2220,3170,3141.41,0.63,0,-2034,3210,3190,3160,3140,3110,3200,3150,74,950,500,1960,5,1,14827550,466,-9.18,0.59,12,0.10,-342.00,5346.00,5840,20240307,-46.23,2580,20241210,21.71,3750,-16.27,20250225,2620,19.85,20250203,5390,-41.74,20240325,2580,21.71,20241210,3.64,N,104200,500,74 억,,93956,N,N,0,N,00,N +20250319,100801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3160,-10,5,-0.32,23073415,7344,25.54,3135,3170,3125,4120,2220,3170,3141.80,0.63,0,-89,3210,3190,3160,3140,3110,3200,3150,74,950,500,1960,5,1,14827550,469,-9.24,0.59,12,0.05,-342.00,5346.00,5840,20240307,-45.89,2580,20241210,22.48,3750,-15.73,20250225,2620,20.61,20250203,5390,-41.37,20240325,2580,22.48,20241210,3.64,N,104200,500,74 억,,93956,N,N,0,N,00,N +20250319,090803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,-5,5,-0.16,2744655,874,3.04,3135,3165,3130,4120,2220,3170,3140.34,0.63,0,430,3210,3190,3160,3140,3110,3200,3150,74,950,500,1960,5,1,14827550,469,-9.25,0.59,12,0.01,-342.00,5346.00,5840,20240307,-45.80,2580,20241210,22.67,3750,-15.60,20250225,2620,20.80,20250203,5390,-41.28,20240325,2580,22.67,20241210,3.64,N,104200,500,74 억,,93956,N,N,0,N,00,N 20250318,160756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,0,3,0.00,87787009,27886,135.54,3135,3180,3130,4120,2220,3170,3147.94,0.60,0,4300,3206,3187,3161,3142,3116,3197,3152,74,950,500,1960,5,1,14827550,470,-9.27,0.59,12,0.19,-342.00,5346.00,5840,20240307,-45.72,2580,20241210,22.87,3750,-15.47,20250225,2620,20.99,20250203,5390,-41.19,20240325,2580,22.87,20241210,3.66,N,104200,500,74 억,,89643,N,N,0,N,00,N 20250318,150800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,5,2,0.16,86823574,27582,134.06,3135,3180,3130,4120,2220,3170,3147.83,0.60,0,4308,3206,3187,3161,3142,3116,3197,3152,74,950,500,1960,5,1,14827550,471,-9.28,0.59,12,0.19,-342.00,5346.00,5840,20240307,-45.63,2580,20241210,23.06,3750,-15.33,20250225,2620,21.18,20250203,5390,-41.09,20240325,2580,23.06,20241210,3.66,N,104200,500,74 억,,89643,N,N,0,N,00,N 20250318,140758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,5,2,0.16,75440479,23980,116.55,3135,3180,3130,4120,2220,3170,3145.97,0.60,0,3719,3206,3187,3161,3142,3116,3197,3152,74,950,500,1960,5,1,14827550,471,-9.28,0.59,12,0.16,-342.00,5346.00,5840,20240307,-45.63,2580,20241210,23.06,3750,-15.33,20250225,2620,21.18,20250203,5390,-41.09,20240325,2580,23.06,20241210,3.66,N,104200,500,74 억,,89643,N,N,0,N,00,N diff --git a/104460/price/prices-20250301.csv b/104460/price/prices-20250301.csv index d0c3c0eb9ea8..e1be6bc056de 100644 --- a/104460/price/prices-20250301.csv +++ b/104460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15040,-110,5,-0.73,429859865,28672,57.98,15140,15140,14900,19690,10610,15150,14992.32,4.04,0,-3553,15816,15482,15216,14882,14616,15350,14750,54,4540,500,10900,10,1,10713625,1611,28.27,1.37,12,0.27,532.00,11009.00,25150,20240412,-40.20,9510,20241025,58.15,16690,-9.89,20250306,11110,35.37,20250203,25150,-40.20,20240412,9510,58.15,20241025,1.01,N,104460,500,53 억,,432890,N,N,0,N,00,N +20250319,150800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15020,-130,5,-0.86,424058155,28286,57.20,15140,15140,14900,19690,10610,15150,14991.80,4.04,0,-3590,15816,15482,15216,14882,14616,15350,14750,54,4540,500,10900,10,1,10713625,1609,28.23,1.36,12,0.26,532.00,11009.00,25150,20240412,-40.28,9510,20241025,57.94,16690,-10.01,20250306,11110,35.19,20250203,25150,-40.28,20240412,9510,57.94,20241025,1.01,N,104460,500,53 억,,432890,N,N,0,N,00,N +20250319,140802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14970,-180,5,-1.19,359937525,24007,48.55,15140,15140,14900,19690,10610,15150,14993.02,4.04,0,-6183,15816,15482,15216,14882,14616,15350,14750,54,4540,500,10900,10,1,10713625,1604,28.14,1.36,12,0.22,532.00,11009.00,25150,20240412,-40.48,9510,20241025,57.41,16690,-10.31,20250306,11110,34.74,20250203,25150,-40.48,20240412,9510,57.41,20241025,1.01,N,104460,500,53 억,,432890,N,N,0,N,00,N +20250319,130800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14990,-160,5,-1.06,272204925,18142,36.69,15140,15140,14920,19690,10610,15150,15004.13,4.04,0,-3571,15816,15482,15216,14882,14616,15350,14750,54,4540,500,10900,10,1,10713625,1606,28.18,1.36,12,0.17,532.00,11009.00,25150,20240412,-40.40,9510,20241025,57.62,16690,-10.19,20250306,11110,34.92,20250203,25150,-40.40,20240412,9510,57.62,20241025,1.01,N,104460,500,53 억,,432890,N,N,0,N,00,N +20250319,120800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15000,-150,5,-0.99,227417175,15157,30.65,15140,15140,14920,19690,10610,15150,15004.10,4.04,0,-4075,15816,15482,15216,14882,14616,15350,14750,54,4540,500,10900,10,1,10713625,1607,28.20,1.36,12,0.14,532.00,11009.00,25150,20240412,-40.36,9510,20241025,57.73,16690,-10.13,20250306,11110,35.01,20250203,25150,-40.36,20240412,9510,57.73,20241025,1.01,N,104460,500,53 억,,432890,N,N,0,N,00,N +20250319,110800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14990,-160,5,-1.06,213474685,14228,28.77,15140,15140,14920,19690,10610,15150,15003.84,4.04,0,-4454,15816,15482,15216,14882,14616,15350,14750,54,4540,500,10900,10,1,10713625,1606,28.18,1.36,12,0.13,532.00,11009.00,25150,20240412,-40.40,9510,20241025,57.62,16690,-10.19,20250306,11110,34.92,20250203,25150,-40.40,20240412,9510,57.62,20241025,1.01,N,104460,500,53 억,,432890,N,N,0,N,00,N +20250319,100801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15060,-90,5,-0.59,100905180,6716,13.58,15140,15140,14980,19690,10610,15150,15024.59,4.04,0,-2151,15816,15482,15216,14882,14616,15350,14750,54,4540,500,10900,10,1,10713625,1613,28.31,1.37,12,0.06,532.00,11009.00,25150,20240412,-40.12,9510,20241025,58.36,16690,-9.77,20250306,11110,35.55,20250203,25150,-40.12,20240412,9510,58.36,20241025,1.01,N,104460,500,53 억,,432890,N,N,0,N,00,N +20250319,090804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15050,-100,5,-0.66,11570630,767,1.55,15140,15140,15050,19690,10610,15150,15085.57,4.04,0,-1,15816,15482,15216,14882,14616,15350,14750,54,4540,500,10900,10,1,10713625,1612,28.29,1.37,12,0.01,532.00,11009.00,25150,20240412,-40.16,9510,20241025,58.25,16690,-9.83,20250306,11110,35.46,20250203,25150,-40.16,20240412,9510,58.25,20241025,1.01,N,104460,500,53 억,,432890,N,N,0,N,00,N 20250318,160756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15150,270,2,1.81,748557740,49443,99.51,15320,15550,14950,19340,10420,14880,15139.81,4.13,0,-9735,15266,15072,14786,14592,14306,15170,14690,54,4460,500,10710,10,1,10713625,1623,28.48,1.38,12,0.46,532.00,11009.00,25150,20240412,-39.76,9510,20241025,59.31,16690,-9.23,20250306,11110,36.36,20250203,25150,-39.76,20240412,9510,59.31,20241025,1.01,N,104460,500,53 억,,442649,N,N,0,N,00,N 20250318,150800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15200,320,2,2.15,719994450,47559,95.72,15320,15550,14950,19340,10420,14880,15138.97,4.13,0,-9512,15266,15072,14786,14592,14306,15170,14690,54,4460,500,10710,10,1,10713625,1628,28.57,1.38,12,0.44,532.00,11009.00,25150,20240412,-39.56,9510,20241025,59.83,16690,-8.93,20250306,11110,36.81,20250203,25150,-39.56,20240412,9510,59.83,20241025,1.01,N,104460,500,53 억,,442649,N,N,0,N,00,N 20250318,140758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15070,190,2,1.28,635151320,41936,84.40,15320,15550,14950,19340,10420,14880,15145.73,4.13,0,-11845,15266,15072,14786,14592,14306,15170,14690,54,4460,500,10710,10,1,10713625,1615,28.33,1.37,12,0.39,532.00,11009.00,25150,20240412,-40.08,9510,20241025,58.46,16690,-9.71,20250306,11110,35.64,20250203,25150,-40.08,20240412,9510,58.46,20241025,1.01,N,104460,500,53 억,,442649,N,N,0,N,00,N diff --git a/104480/price/prices-20250301.csv b/104480/price/prices-20250301.csv index 3f5e49912a8d..8176afe8e117 100644 --- a/104480/price/prices-20250301.csv +++ b/104480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1435,20,2,1.41,194116187,136213,62.20,1420,1437,1415,1839,991,1415,1425.09,1.98,0,11069,1453,1433,1423,1403,1393,1430,1400,454,424,500,1040,1,1,90895434,1304,-14.64,0.14,12,0.15,-98.00,10445.00,2050,20241223,-30.00,1190,20241209,20.59,1829,-21.54,20250108,1398,2.65,20250314,2050,-30.00,20241223,1190,20.59,20241209,2.94,N,104480,500,454 억,,1803093,N,N,0,N,00,N +20250319,150800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1432,17,2,1.20,184133255,129255,59.02,1420,1437,1415,1839,991,1415,1424.57,1.98,0,10272,1453,1433,1423,1403,1393,1430,1400,454,424,500,1040,1,1,90895434,1302,-14.61,0.14,12,0.14,-98.00,10445.00,2050,20241223,-30.15,1190,20241209,20.34,1829,-21.71,20250108,1398,2.43,20250314,2050,-30.15,20241223,1190,20.34,20241209,2.94,N,104480,500,454 억,,1803093,N,N,0,N,00,N +20250319,140803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1426,11,2,0.78,100282153,70538,32.21,1420,1428,1415,1839,991,1415,1421.68,1.98,0,-2109,1453,1433,1423,1403,1393,1430,1400,454,424,500,1040,1,1,90895434,1296,-14.55,0.14,12,0.08,-98.00,10445.00,2050,20241223,-30.44,1190,20241209,19.83,1829,-22.03,20250108,1398,2.00,20250314,2050,-30.44,20241223,1190,19.83,20241209,2.94,N,104480,500,454 억,,1803093,N,N,0,N,00,N +20250319,130800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1425,10,2,0.71,89437931,62924,28.73,1420,1428,1415,1839,991,1415,1421.36,1.98,0,-6757,1453,1433,1423,1403,1393,1430,1400,454,424,500,1040,1,1,90895434,1295,-14.54,0.14,12,0.07,-98.00,10445.00,2050,20241223,-30.49,1190,20241209,19.75,1829,-22.09,20250108,1398,1.93,20250314,2050,-30.49,20241223,1190,19.75,20241209,2.94,N,104480,500,454 억,,1803093,N,N,0,N,00,N +20250319,120800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1424,9,2,0.64,81215043,57145,26.09,1420,1428,1415,1839,991,1415,1421.21,1.98,0,-7857,1453,1433,1423,1403,1393,1430,1400,454,424,500,1040,1,1,90895434,1294,-14.53,0.14,12,0.06,-98.00,10445.00,2050,20241223,-30.54,1190,20241209,19.66,1829,-22.14,20250108,1398,1.86,20250314,2050,-30.54,20241223,1190,19.66,20241209,2.94,N,104480,500,454 억,,1803093,N,N,0,N,00,N +20250319,110800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1425,10,2,0.71,70126574,49335,22.53,1420,1428,1415,1839,991,1415,1421.44,1.98,0,-8587,1453,1433,1423,1403,1393,1430,1400,454,424,500,1040,1,1,90895434,1295,-14.54,0.14,12,0.05,-98.00,10445.00,2050,20241223,-30.49,1190,20241209,19.75,1829,-22.09,20250108,1398,1.93,20250314,2050,-30.49,20241223,1190,19.75,20241209,2.94,N,104480,500,454 억,,1803093,N,N,0,N,00,N +20250319,100801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1422,7,2,0.49,41445983,29181,13.32,1420,1424,1415,1839,991,1415,1420.31,1.98,0,-8924,1453,1433,1423,1403,1393,1430,1400,454,424,500,1040,1,1,90895434,1293,-14.51,0.14,12,0.03,-98.00,10445.00,2050,20241223,-30.63,1190,20241209,19.50,1829,-22.25,20250108,1398,1.72,20250314,2050,-30.63,20241223,1190,19.50,20241209,2.94,N,104480,500,454 억,,1803093,N,N,0,N,00,N +20250319,090804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1424,9,2,0.64,10705155,7528,3.44,1420,1424,1419,1839,991,1415,1422.05,1.98,0,-2955,1453,1433,1423,1403,1393,1430,1400,454,424,500,1040,1,1,90895434,1294,-14.53,0.14,12,0.01,-98.00,10445.00,2050,20241223,-30.54,1190,20241209,19.66,1829,-22.14,20250108,1398,1.86,20250314,2050,-30.54,20241223,1190,19.66,20241209,2.94,N,104480,500,454 억,,1803093,N,N,0,N,00,N 20250318,160757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1415,-15,5,-1.05,307403457,215925,196.31,1415,1443,1413,1859,1001,1430,1423.68,1.93,0,42157,1449,1439,1426,1416,1403,1444,1421,454,429,500,1050,1,1,90895434,1286,-14.44,0.14,12,0.24,-98.00,10445.00,2050,20241223,-30.98,1190,20241209,18.91,1829,-22.64,20250108,1398,1.22,20250314,2050,-30.98,20241223,1190,18.91,20241209,2.93,N,104480,500,454 억,,1757845,N,N,0,N,00,N 20250318,150801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1424,-6,5,-0.42,298266011,209478,190.45,1415,1443,1413,1859,1001,1430,1423.85,1.93,0,42884,1449,1439,1426,1416,1403,1444,1421,454,429,500,1050,1,1,90895434,1294,-14.53,0.14,12,0.23,-98.00,10445.00,2050,20241223,-30.54,1190,20241209,19.66,1829,-22.14,20250108,1398,1.86,20250314,2050,-30.54,20241223,1190,19.66,20241209,2.93,N,104480,500,454 억,,1757845,N,N,0,N,00,N 20250318,140758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1430,0,3,0.00,153008855,107012,97.29,1415,1443,1415,1859,1001,1430,1429.83,1.93,0,-22814,1449,1439,1426,1416,1403,1444,1421,454,429,500,1050,1,1,90895434,1300,-14.59,0.14,12,0.12,-98.00,10445.00,2050,20241223,-30.24,1190,20241209,20.17,1829,-21.82,20250108,1398,2.29,20250314,2050,-30.24,20241223,1190,20.17,20241209,2.93,N,104480,500,454 억,,1757845,N,N,0,N,00,N diff --git a/104540/price/prices-20250301.csv b/104540/price/prices-20250301.csv index 2d494407cf54..5bc4b5eb9735 100644 --- a/104540/price/prices-20250301.csv +++ b/104540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6190,50,2,0.81,133456060,21791,101.87,6140,6440,6000,7980,4300,6140,6124.37,1.61,0,-364,6380,6260,6170,6050,5960,6215,6005,64,1840,500,4170,10,1,12785740,791,20.36,1.12,12,0.17,304.00,5514.00,11300,20240326,-45.22,4685,20241209,32.12,7880,-21.45,20250124,5110,21.14,20250102,11300,-45.22,20240326,4685,32.12,20241209,1.69,N,104540,500,63 억,,205909,N,N,0,N,00,N +20250319,150801,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,70,2,1.14,120313010,19651,91.87,6140,6440,6000,7980,4300,6140,6122.49,1.61,0,-425,6380,6260,6170,6050,5960,6215,6005,64,1840,500,4170,10,1,12785740,794,20.43,1.13,12,0.15,304.00,5514.00,11300,20240326,-45.04,4685,20241209,32.55,7880,-21.19,20250124,5110,21.53,20250102,11300,-45.04,20240326,4685,32.55,20241209,1.69,N,104540,500,63 억,,205909,N,N,0,N,00,N +20250319,140803,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6240,100,2,1.63,108615900,17740,82.93,6140,6440,6000,7980,4300,6140,6122.66,1.61,0,-581,6380,6260,6170,6050,5960,6215,6005,64,1840,500,4170,10,1,12785740,798,20.53,1.13,12,0.14,304.00,5514.00,11300,20240326,-44.78,4685,20241209,33.19,7880,-20.81,20250124,5110,22.11,20250102,11300,-44.78,20240326,4685,33.19,20241209,1.69,N,104540,500,63 억,,205909,N,N,0,N,00,N +20250319,130800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6240,100,2,1.63,105970450,17311,80.93,6140,6440,6000,7980,4300,6140,6121.57,1.61,0,-568,6380,6260,6170,6050,5960,6215,6005,64,1840,500,4170,10,1,12785740,798,20.53,1.13,12,0.14,304.00,5514.00,11300,20240326,-44.78,4685,20241209,33.19,7880,-20.81,20250124,5110,22.11,20250102,11300,-44.78,20240326,4685,33.19,20241209,1.69,N,104540,500,63 억,,205909,N,N,0,N,00,N +20250319,120801,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,210,2,3.42,104448250,17067,79.79,6140,6440,6000,7980,4300,6140,6119.90,1.61,0,-648,6380,6260,6170,6050,5960,6215,6005,64,1840,500,4170,10,1,12785740,812,20.89,1.15,12,0.13,304.00,5514.00,11300,20240326,-43.81,4685,20241209,35.54,7880,-19.42,20250124,5110,24.27,20250102,11300,-43.81,20240326,4685,35.54,20241209,1.69,N,104540,500,63 억,,205909,N,N,0,N,00,N +20250319,110800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,80,2,1.30,78793060,12989,60.72,6140,6220,6000,7980,4300,6140,6066.14,1.61,0,-724,6380,6260,6170,6050,5960,6215,6005,64,1840,500,4170,10,1,12785740,795,20.46,1.13,12,0.10,304.00,5514.00,11300,20240326,-44.96,4685,20241209,32.76,7880,-21.07,20250124,5110,21.72,20250102,11300,-44.96,20240326,4685,32.76,20241209,1.69,N,104540,500,63 억,,205909,N,N,0,N,00,N +20250319,100801,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6130,-10,5,-0.16,13869090,2278,10.65,6140,6160,6010,7980,4300,6140,6088.27,1.61,0,-696,6380,6260,6170,6050,5960,6215,6005,64,1840,500,4170,10,1,12785740,784,20.16,1.11,12,0.02,304.00,5514.00,11300,20240326,-45.75,4685,20241209,30.84,7880,-22.21,20250124,5110,19.96,20250102,11300,-45.75,20240326,4685,30.84,20241209,1.69,N,104540,500,63 억,,205909,N,N,0,N,00,N +20250319,090804,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6140,0,3,0.00,331560,54,0.25,6140,6140,6140,7980,4300,6140,6140.00,1.61,0,0,6380,6260,6170,6050,5960,6215,6005,64,1840,500,4170,10,1,12785740,785,20.20,1.11,12,0.00,304.00,5514.00,11300,20240326,-45.66,4685,20241209,31.06,7880,-22.08,20250124,5110,20.16,20250102,11300,-45.66,20240326,4685,31.06,20241209,1.69,N,104540,500,63 억,,205909,N,N,0,N,00,N 20250318,160757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6140,-60,5,-0.97,131339300,21391,385.01,6290,6290,6080,8060,4340,6200,6139.93,1.63,0,-2995,6286,6242,6196,6152,6106,6220,6130,64,1860,500,4210,10,1,12785740,785,20.20,1.11,12,0.17,304.00,5514.00,11300,20240326,-45.66,4685,20241209,31.06,7880,-22.08,20250124,5110,20.16,20250102,11300,-45.66,20240326,4685,31.06,20241209,1.71,N,104540,500,63 억,,208904,N,N,0,N,00,N 20250318,150801,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6170,-30,5,-0.48,85417280,13899,250.16,6290,6290,6080,8060,4340,6200,6145.57,1.63,0,-2756,6286,6242,6196,6152,6106,6220,6130,64,1860,500,4210,10,1,12785740,789,20.30,1.12,12,0.11,304.00,5514.00,11300,20240326,-45.40,4685,20241209,31.70,7880,-21.70,20250124,5110,20.74,20250102,11300,-45.40,20240326,4685,31.70,20241209,1.71,N,104540,500,63 억,,208904,N,N,0,N,00,N 20250318,140759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6180,-20,5,-0.32,51731350,8400,151.19,6290,6290,6100,8060,4340,6200,6158.49,1.63,0,-2058,6286,6242,6196,6152,6106,6220,6130,64,1860,500,4210,10,1,12785740,790,20.33,1.12,12,0.07,304.00,5514.00,11300,20240326,-45.31,4685,20241209,31.91,7880,-21.57,20250124,5110,20.94,20250102,11300,-45.31,20240326,4685,31.91,20241209,1.71,N,104540,500,63 억,,208904,N,N,0,N,00,N diff --git a/104620/price/prices-20250301.csv b/104620/price/prices-20250301.csv index 786d4d123bbf..dc8a23eafa07 100644 --- a/104620/price/prices-20250301.csv +++ b/104620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4850,0,3,0.00,82186160,16964,103.08,4800,4940,4800,6300,3395,4850,4844.74,1.61,0,-3425,5046,4947,4896,4797,4746,4922,4772,79,1450,500,3490,5,1,15842126,768,12.97,1.91,12,0.11,374.00,2543.00,8000,20240527,-39.38,4150,20241115,16.87,5520,-12.14,20250213,4485,8.14,20250102,8000,-39.38,20240527,4150,16.87,20241115,0.35,N,104620,500,79 억,,255418,N,N,0,N,00,N +20250319,150801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4845,-5,5,-0.10,79303100,16369,99.47,4800,4940,4800,6300,3395,4850,4844.71,1.61,0,-3195,5046,4947,4896,4797,4746,4922,4772,79,1450,500,3490,5,1,15842126,768,12.95,1.91,12,0.10,374.00,2543.00,8000,20240527,-39.44,4150,20241115,16.75,5520,-12.23,20250213,4485,8.03,20250102,8000,-39.44,20240527,4150,16.75,20241115,0.35,N,104620,500,79 억,,255418,N,N,0,N,00,N +20250319,140803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4850,0,3,0.00,37348755,7668,46.59,4800,4940,4800,6300,3395,4850,4870.73,1.61,0,-4303,5046,4947,4896,4797,4746,4922,4772,79,1450,500,3490,5,1,15842126,768,12.97,1.91,12,0.05,374.00,2543.00,8000,20240527,-39.38,4150,20241115,16.87,5520,-12.14,20250213,4485,8.14,20250102,8000,-39.38,20240527,4150,16.87,20241115,0.35,N,104620,500,79 억,,255418,N,N,0,N,00,N +20250319,130801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4845,-5,5,-0.10,34006250,6978,42.40,4800,4940,4800,6300,3395,4850,4873.35,1.61,0,-3869,5046,4947,4896,4797,4746,4922,4772,79,1450,500,3490,5,1,15842126,768,12.95,1.91,12,0.04,374.00,2543.00,8000,20240527,-39.44,4150,20241115,16.75,5520,-12.23,20250213,4485,8.03,20250102,8000,-39.44,20240527,4150,16.75,20241115,0.35,N,104620,500,79 억,,255418,N,N,0,N,00,N +20250319,120801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4850,0,3,0.00,33173005,6806,41.36,4800,4940,4800,6300,3395,4850,4874.08,1.61,0,-3871,5046,4947,4896,4797,4746,4922,4772,79,1450,500,3490,5,1,15842126,768,12.97,1.91,12,0.04,374.00,2543.00,8000,20240527,-39.38,4150,20241115,16.87,5520,-12.14,20250213,4485,8.14,20250102,8000,-39.38,20240527,4150,16.87,20241115,0.35,N,104620,500,79 억,,255418,N,N,0,N,00,N +20250319,110801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4850,0,3,0.00,30223305,6197,37.66,4800,4940,4800,6300,3395,4850,4877.09,1.61,0,-3879,5046,4947,4896,4797,4746,4922,4772,79,1450,500,3490,5,1,15842126,768,12.97,1.91,12,0.04,374.00,2543.00,8000,20240527,-39.38,4150,20241115,16.87,5520,-12.14,20250213,4485,8.14,20250102,8000,-39.38,20240527,4150,16.87,20241115,0.35,N,104620,500,79 억,,255418,N,N,0,N,00,N +20250319,100802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4885,35,2,0.72,12766855,2611,15.87,4800,4940,4800,6300,3395,4850,4889.64,1.61,0,-1055,5046,4947,4896,4797,4746,4922,4772,79,1450,500,3490,5,1,15842126,774,13.06,1.92,12,0.02,374.00,2543.00,8000,20240527,-38.94,4150,20241115,17.71,5520,-11.50,20250213,4485,8.92,20250102,8000,-38.94,20240527,4150,17.71,20241115,0.35,N,104620,500,79 억,,255418,N,N,0,N,00,N +20250319,090804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4920,70,2,1.44,3780690,770,4.68,4800,4940,4800,6300,3395,4850,4909.99,1.61,0,-205,5046,4947,4896,4797,4746,4922,4772,79,1450,500,3490,5,1,15842126,779,13.16,1.93,12,0.00,374.00,2543.00,8000,20240527,-38.50,4150,20241115,18.55,5520,-10.87,20250213,4485,9.70,20250102,8000,-38.50,20240527,4150,18.55,20241115,0.35,N,104620,500,79 억,,255418,N,N,0,N,00,N 20250318,160757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4850,-5,5,-0.10,80187192,16457,63.10,4935,4995,4845,6310,3400,4855,4872.53,1.66,0,-7060,5048,4951,4903,4806,4758,4927,4782,79,1455,500,3490,5,1,15842126,768,12.97,1.91,12,0.10,374.00,2543.00,8000,20240527,-39.38,4150,20241115,16.87,5520,-12.14,20250213,4485,8.14,20250102,8000,-39.38,20240527,4150,16.87,20241115,0.34,N,104620,500,79 억,,262478,N,N,0,N,00,N 20250318,150801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4850,-5,5,-0.10,78368432,16082,61.66,4935,4995,4845,6310,3400,4855,4873.05,1.66,0,-6835,5048,4951,4903,4806,4758,4927,4782,79,1455,500,3490,5,1,15842126,768,12.97,1.91,12,0.10,374.00,2543.00,8000,20240527,-39.38,4150,20241115,16.87,5520,-12.14,20250213,4485,8.14,20250102,8000,-39.38,20240527,4150,16.87,20241115,0.34,N,104620,500,79 억,,262478,N,N,0,N,00,N 20250318,140759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4885,30,2,0.62,74310692,15247,58.46,4935,4995,4845,6310,3400,4855,4873.79,1.66,0,-6074,5048,4951,4903,4806,4758,4927,4782,79,1455,500,3490,5,1,15842126,774,13.06,1.92,12,0.10,374.00,2543.00,8000,20240527,-38.94,4150,20241115,17.71,5520,-11.50,20250213,4485,8.92,20250102,8000,-38.94,20240527,4150,17.71,20241115,0.34,N,104620,500,79 억,,262478,N,N,0,N,00,N diff --git a/104700/price/prices-20250301.csv b/104700/price/prices-20250301.csv index 1383337c14f2..7ebeecf6a8d9 100644 --- a/104700/price/prices-20250301.csv +++ b/104700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160800,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8110,70,2,0.87,204497470,24883,151.18,8130,8280,8110,10450,5630,8040,8218.36,7.59,0,2276,8220,8130,8050,7960,7880,8090,7920,461,2410,1000,5780,10,1,36450000,2956,5.05,0.39,12,0.07,1606.00,20814.00,12700,20240424,-36.14,6920,20240313,17.20,8650,-6.24,20250310,7630,6.29,20250217,12700,-36.14,20240424,6990,16.02,20240319,0.16,N,104700,1000,460 억,,2765996,N,N,105,N,00,N +20250319,150801,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8240,200,2,2.49,192139050,23365,141.96,8130,8280,8130,10450,5630,8040,8223.37,7.59,0,1837,8220,8130,8050,7960,7880,8090,7920,461,2410,1000,5780,10,1,36450000,3003,5.13,0.40,12,0.06,1606.00,20814.00,12700,20240424,-35.12,6920,20240313,19.08,8650,-4.74,20250310,7630,7.99,20250217,12700,-35.12,20240424,6990,17.88,20240319,0.16,N,104700,1000,460 억,,2765996,N,N,305,N,00,N +20250319,140804,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8230,190,2,2.36,170927340,20788,126.30,8130,8280,8130,10450,5630,8040,8222.40,7.59,0,2233,8220,8130,8050,7960,7880,8090,7920,461,2410,1000,5780,10,1,36450000,3000,5.12,0.40,12,0.06,1606.00,20814.00,12700,20240424,-35.20,6920,20240313,18.93,8650,-4.86,20250310,7630,7.86,20250217,12700,-35.20,20240424,6990,17.74,20240319,0.16,N,104700,1000,460 억,,2765996,N,N,305,N,00,N +20250319,130801,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8220,180,2,2.24,147880980,17990,109.30,8130,8280,8130,10450,5630,8040,8220.18,7.59,0,2491,8220,8130,8050,7960,7880,8090,7920,461,2410,1000,5780,10,1,36450000,2996,5.12,0.39,12,0.05,1606.00,20814.00,12700,20240424,-35.28,6920,20240313,18.79,8650,-4.97,20250310,7630,7.73,20250217,12700,-35.28,20240424,6990,17.60,20240319,0.16,N,104700,1000,460 억,,2765996,N,N,305,N,00,N +20250319,120801,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8250,210,2,2.61,127107780,15466,93.97,8130,8280,8130,10450,5630,8040,8218.53,7.59,0,2550,8220,8130,8050,7960,7880,8090,7920,461,2410,1000,5780,10,1,36450000,3007,5.14,0.40,12,0.04,1606.00,20814.00,12700,20240424,-35.04,6920,20240313,19.22,8650,-4.62,20250310,7630,8.13,20250217,12700,-35.04,20240424,6990,18.03,20240319,0.16,N,104700,1000,460 억,,2765996,N,N,305,N,00,N +20250319,110801,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8210,170,2,2.11,100888000,12280,74.61,8130,8280,8130,10450,5630,8040,8215.64,7.59,0,3879,8220,8130,8050,7960,7880,8090,7920,461,2410,1000,5780,10,1,36450000,2993,5.11,0.39,12,0.03,1606.00,20814.00,12700,20240424,-35.35,6920,20240313,18.64,8650,-5.09,20250310,7630,7.60,20250217,12700,-35.35,20240424,6990,17.45,20240319,0.16,N,104700,1000,460 억,,2765996,N,N,305,N,00,N +20250319,100802,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8230,190,2,2.36,87052510,10596,64.38,8130,8280,8130,10450,5630,8040,8215.60,7.59,0,4298,8220,8130,8050,7960,7880,8090,7920,461,2410,1000,5780,10,1,36450000,3000,5.12,0.40,12,0.03,1606.00,20814.00,12700,20240424,-35.20,6920,20240313,18.93,8650,-4.86,20250310,7630,7.86,20250217,12700,-35.20,20240424,6990,17.74,20240319,0.16,N,104700,1000,460 억,,2765996,N,N,305,N,00,N +20250319,090805,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8220,180,2,2.24,17109260,2095,12.73,8130,8220,8130,10450,5630,8040,8166.71,7.59,0,1429,8220,8130,8050,7960,7880,8090,7920,461,2410,1000,5780,10,1,36450000,2996,5.12,0.39,12,0.01,1606.00,20814.00,12700,20240424,-35.28,6920,20240313,18.79,8650,-4.97,20250310,7630,7.73,20250217,12700,-35.28,20240424,6990,17.60,20240319,0.16,N,104700,1000,460 억,,2765996,N,N,305,N,00,N 20250318,160757,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8040,20,2,0.25,131572470,16303,252.52,8090,8140,7970,10420,5620,8020,8070.45,7.59,0,-1893,8120,8070,8010,7960,7900,8095,7985,461,2400,1000,5770,10,1,36450000,2931,5.01,0.39,12,0.04,1606.00,20814.00,12700,20240424,-36.69,6920,20240313,16.18,8650,-7.05,20250310,7630,5.37,20250217,12700,-36.69,20240424,6940,15.85,20240318,0.16,N,104700,1000,460 억,,2767634,N,N,305,N,00,N 20250318,150801,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8100,80,2,1.00,98505710,12222,189.31,8090,8110,7970,10420,5620,8020,8059.70,7.59,0,-391,8120,8070,8010,7960,7900,8095,7985,461,2400,1000,5770,10,1,36450000,2952,5.04,0.39,12,0.03,1606.00,20814.00,12700,20240424,-36.22,6920,20240313,17.05,8650,-6.36,20250310,7630,6.16,20250217,12700,-36.22,20240424,6940,16.71,20240318,0.16,N,104700,1000,460 억,,2767634,N,N,211,N,00,N 20250318,140759,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8020,0,3,0.00,34788965,4346,67.32,8090,8090,7970,10420,5620,8020,8004.82,7.59,0,1000,8120,8070,8010,7960,7900,8095,7985,461,2400,1000,5770,10,1,36450000,2923,4.99,0.39,12,0.01,1606.00,20814.00,12700,20240424,-36.85,6920,20240313,15.90,8650,-7.28,20250310,7630,5.11,20250217,12700,-36.85,20240424,6940,15.56,20240318,0.16,N,104700,1000,460 억,,2767634,N,N,211,N,00,N diff --git a/104830/price/prices-20250301.csv b/104830/price/prices-20250301.csv index f1916c9791f8..aa6e40448bd2 100644 --- a/104830/price/prices-20250301.csv +++ b/104830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22000,1150,2,5.52,6267123100,284315,281.48,21650,22500,21600,27100,14600,20850,22042.89,17.89,0,-19771,22350,21600,21150,20400,19950,21375,20175,63,6250,500,15010,50,1,12608000,2774,20.04,0.62,12,2.26,1098.00,35554.00,43850,20240401,-49.83,16450,20241209,33.74,23850,-7.76,20250221,17080,28.81,20250102,43850,-49.83,20240401,16450,33.74,20241209,1.60,N,104830,500,63 억,,2255459,N,N,20,N,00,N +20250319,150801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21950,1100,2,5.28,6031144900,273574,270.84,21650,22500,21600,27100,14600,20850,22045.75,17.89,0,-15692,22350,21600,21150,20400,19950,21375,20175,63,6250,500,15010,50,1,12608000,2767,19.99,0.62,12,2.17,1098.00,35554.00,43850,20240401,-49.94,16450,20241209,33.43,23850,-7.97,20250221,17080,28.51,20250102,43850,-49.94,20240401,16450,33.43,20241209,1.60,N,104830,500,63 억,,2255459,N,N,21,N,00,N +20250319,140804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21800,950,2,4.56,5674818825,257239,254.67,21650,22500,21600,27100,14600,20850,22060.49,17.89,0,-13213,22350,21600,21150,20400,19950,21375,20175,63,6250,500,15010,50,1,12608000,2749,19.85,0.61,12,2.04,1098.00,35554.00,43850,20240401,-50.29,16450,20241209,32.52,23850,-8.60,20250221,17080,27.63,20250102,43850,-50.29,20240401,16450,32.52,20241209,1.60,N,104830,500,63 억,,2255459,N,N,21,N,00,N +20250319,130801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22050,1200,2,5.76,5313140725,240757,238.35,21650,22500,21600,27100,14600,20850,22068.48,17.89,0,-6833,22350,21600,21150,20400,19950,21375,20175,63,6250,500,15010,50,1,12608000,2780,20.08,0.62,12,1.91,1098.00,35554.00,43850,20240401,-49.71,16450,20241209,34.04,23850,-7.55,20250221,17080,29.10,20250102,43850,-49.71,20240401,16450,34.04,20241209,1.60,N,104830,500,63 억,,2255459,N,N,21,N,00,N +20250319,120802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22100,1250,2,6.00,5084092375,230393,228.09,21650,22500,21600,27100,14600,20850,22067.04,17.89,0,-4903,22350,21600,21150,20400,19950,21375,20175,63,6250,500,15010,50,1,12608000,2786,20.13,0.62,12,1.83,1098.00,35554.00,43850,20240401,-49.60,16450,20241209,34.35,23850,-7.34,20250221,17080,29.39,20250102,43850,-49.60,20240401,16450,34.35,20241209,1.60,N,104830,500,63 억,,2255459,N,N,21,N,00,N +20250319,110801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22050,1200,2,5.76,4688450275,212447,210.33,21650,22500,21600,27100,14600,20850,22068.80,17.89,0,-4796,22350,21600,21150,20400,19950,21375,20175,63,6250,500,15010,50,1,12608000,2780,20.08,0.62,12,1.69,1098.00,35554.00,43850,20240401,-49.71,16450,20241209,34.04,23850,-7.55,20250221,17080,29.10,20250102,43850,-49.71,20240401,16450,34.04,20241209,1.60,N,104830,500,63 억,,2255459,N,N,21,N,00,N +20250319,100802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22200,1350,2,6.47,3649554300,165819,164.16,21650,22400,21600,27100,14600,20850,22009.26,17.89,0,-7528,22350,21600,21150,20400,19950,21375,20175,63,6250,500,15010,50,1,12608000,2799,20.22,0.62,12,1.32,1098.00,35554.00,43850,20240401,-49.37,16450,20241209,34.95,23850,-6.92,20250221,17080,29.98,20250102,43850,-49.37,20240401,16450,34.95,20241209,1.60,N,104830,500,63 억,,2255459,N,N,21,N,00,N +20250319,090805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21750,900,2,4.32,1525610150,69818,69.12,21650,22200,21600,27100,14600,20850,21851.24,17.89,0,-3358,22350,21600,21150,20400,19950,21375,20175,63,6250,500,15010,50,1,12608000,2742,19.81,0.61,12,0.55,1098.00,35554.00,43850,20240401,-50.40,16450,20241209,32.22,23850,-8.81,20250221,17080,27.34,20250102,43850,-50.40,20240401,16450,32.22,20241209,1.60,N,104830,500,63 억,,2255459,N,N,21,N,00,N 20250318,160758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20850,-800,5,-3.70,2107726550,100068,53.40,21850,21900,20700,28100,15200,21650,21062.94,18.11,0,-29345,22683,22166,21583,21066,20483,22425,21325,63,6450,500,15580,50,1,12608000,2629,18.99,0.59,12,0.79,1098.00,35554.00,43850,20240401,-52.45,16450,20241209,26.75,23850,-12.58,20250221,17080,22.07,20250102,43850,-52.45,20240401,16450,26.75,20241209,1.70,N,104830,500,63 억,,2283650,N,N,21,N,00,N 20250318,150802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20900,-750,5,-3.46,1965752375,93246,49.76,21850,21900,20700,28100,15200,21650,21081.36,18.11,0,-24964,22683,22166,21583,21066,20483,22425,21325,63,6450,500,15580,50,1,12608000,2635,19.03,0.59,12,0.74,1098.00,35554.00,43850,20240401,-52.34,16450,20241209,27.05,23850,-12.37,20250221,17080,22.37,20250102,43850,-52.34,20240401,16450,27.05,20241209,1.70,N,104830,500,63 억,,2283650,N,N,0,N,00,N 20250318,140800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20900,-750,5,-3.46,1880150125,89142,47.57,21850,21900,20700,28100,15200,21650,21091.63,18.11,0,-23480,22683,22166,21583,21066,20483,22425,21325,63,6450,500,15580,50,1,12608000,2635,19.03,0.59,12,0.71,1098.00,35554.00,43850,20240401,-52.34,16450,20241209,27.05,23850,-12.37,20250221,17080,22.37,20250102,43850,-52.34,20240401,16450,27.05,20241209,1.70,N,104830,500,63 억,,2283650,N,N,0,N,00,N diff --git a/105330/price/prices-20250301.csv b/105330/price/prices-20250301.csv index bda6160e43e8..9f6a328e9ece 100644 --- a/105330/price/prices-20250301.csv +++ b/105330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3550,0,3,0.00,18897656,5350,24.53,3545,3590,3500,4615,2485,3550,3532.27,0.54,0,-707,3640,3595,3530,3485,3420,3562,3452,80,1065,500,2340,5,1,16060028,570,16.59,0.44,12,0.03,214.00,8052.00,9560,20240613,-62.87,2920,20241209,21.58,4105,-13.52,20250214,3090,14.89,20250203,9560,-62.87,20240613,2920,21.58,20241209,2.02,N,105330,500,80 억,,87125,N,N,0,N,00,N +20250319,150802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,-5,5,-0.14,17528071,4964,22.76,3545,3590,3500,4615,2485,3550,3531.04,0.54,0,-483,3640,3595,3530,3485,3420,3562,3452,80,1065,500,2340,5,1,16060028,569,16.57,0.44,12,0.03,214.00,8052.00,9560,20240613,-62.92,2920,20241209,21.40,4105,-13.64,20250214,3090,14.72,20250203,9560,-62.92,20240613,2920,21.40,20241209,2.02,N,105330,500,80 억,,87125,N,N,0,N,00,N +20250319,140804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,10,2,0.28,11410305,3234,14.83,3545,3590,3500,4615,2485,3550,3528.23,0.54,0,-199,3640,3595,3530,3485,3420,3562,3452,80,1065,500,2340,5,1,16060028,572,16.64,0.44,12,0.02,214.00,8052.00,9560,20240613,-62.76,2920,20241209,21.92,4105,-13.28,20250214,3090,15.21,20250203,9560,-62.76,20240613,2920,21.92,20241209,2.02,N,105330,500,80 억,,87125,N,N,0,N,00,N +20250319,130802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,10,2,0.28,11399630,3231,14.81,3545,3590,3500,4615,2485,3550,3528.20,0.54,0,-198,3640,3595,3530,3485,3420,3562,3452,80,1065,500,2340,5,1,16060028,572,16.64,0.44,12,0.02,214.00,8052.00,9560,20240613,-62.76,2920,20241209,21.92,4105,-13.28,20250214,3090,15.21,20250203,9560,-62.76,20240613,2920,21.92,20241209,2.02,N,105330,500,80 억,,87125,N,N,0,N,00,N +20250319,120802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,-40,5,-1.13,11268045,3194,14.64,3545,3590,3500,4615,2485,3550,3527.88,0.54,0,-194,3640,3595,3530,3485,3420,3562,3452,80,1065,500,2340,5,1,16060028,564,16.40,0.44,12,0.02,214.00,8052.00,9560,20240613,-63.28,2920,20241209,20.21,4105,-14.49,20250214,3090,13.59,20250203,9560,-63.28,20240613,2920,20.21,20241209,2.02,N,105330,500,80 억,,87125,N,N,0,N,00,N +20250319,110802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,15,2,0.42,7227680,2047,9.39,3545,3590,3505,4615,2485,3550,3530.86,0.54,0,-55,3640,3595,3530,3485,3420,3562,3452,80,1065,500,2340,5,1,16060028,573,16.66,0.44,12,0.01,214.00,8052.00,9560,20240613,-62.71,2920,20241209,22.09,4105,-13.15,20250214,3090,15.37,20250203,9560,-62.71,20240613,2920,22.09,20241209,2.02,N,105330,500,80 억,,87125,N,N,0,N,00,N +20250319,100803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,-5,5,-0.14,4233955,1203,5.52,3545,3550,3505,4615,2485,3550,3519.50,0.54,0,-21,3640,3595,3530,3485,3420,3562,3452,80,1065,500,2340,5,1,16060028,569,16.57,0.44,12,0.01,214.00,8052.00,9560,20240613,-62.92,2920,20241209,21.40,4105,-13.64,20250214,3090,14.72,20250203,9560,-62.92,20240613,2920,21.40,20241209,2.02,N,105330,500,80 억,,87125,N,N,0,N,00,N +20250319,090805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,-5,5,-0.14,198360,56,0.26,3545,3545,3535,4615,2485,3550,3542.14,0.54,0,-54,3640,3595,3530,3485,3420,3562,3452,80,1065,500,2340,5,1,16060028,569,16.57,0.44,12,0.00,214.00,8052.00,9560,20240613,-62.92,2920,20241209,21.40,4105,-13.64,20250214,3090,14.72,20250203,9560,-62.92,20240613,2920,21.40,20241209,2.02,N,105330,500,80 억,,87125,N,N,0,N,00,N 20250318,160758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3550,-10,5,-0.28,75855800,21674,166.67,3575,3575,3465,4625,2495,3560,3499.85,0.50,0,-1545,3680,3620,3560,3500,3440,3590,3470,80,1065,500,2340,5,1,16060028,570,16.59,0.44,12,0.13,214.00,8052.00,9560,20240613,-62.87,2920,20241209,21.58,4105,-13.52,20250214,3090,14.89,20250203,9560,-62.87,20240613,2920,21.58,20241209,2.02,N,105330,500,80 억,,81020,N,N,0,N,00,N 20250318,150802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,-55,5,-1.54,62977715,18000,138.42,3575,3575,3465,4625,2495,3560,3498.76,0.50,0,-1298,3680,3620,3560,3500,3440,3590,3470,80,1065,500,2340,5,1,16060028,563,16.38,0.44,12,0.11,214.00,8052.00,9560,20240613,-63.34,2920,20241209,20.03,4105,-14.62,20250214,3090,13.43,20250203,9560,-63.34,20240613,2920,20.03,20241209,2.02,N,105330,500,80 억,,81020,N,N,0,N,00,N 20250318,140800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3550,-10,5,-0.28,58242710,16646,128.01,3575,3575,3465,4625,2495,3560,3498.90,0.50,0,-1212,3680,3620,3560,3500,3440,3590,3470,80,1065,500,2340,5,1,16060028,570,16.59,0.44,12,0.10,214.00,8052.00,9560,20240613,-62.87,2920,20241209,21.58,4105,-13.52,20250214,3090,14.89,20250203,9560,-62.87,20240613,2920,21.58,20241209,2.02,N,105330,500,80 억,,81020,N,N,0,N,00,N diff --git a/105550/price/prices-20250301.csv b/105550/price/prices-20250301.csv index 47e93e852cb9..a165895e0847 100644 --- a/105550/price/prices-20250301.csv +++ b/105550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-280,5,-5.97,6476303764,1452833,109.01,4575,4655,4365,6090,3285,4690,4457.78,2.20,0,-356645,4876,4782,4651,4557,4426,4717,4492,318,1400,500,3180,5,1,63534636,2802,-9.38,3.62,12,2.29,-470.00,1219.00,5230,20250304,-15.68,1999,20240416,120.61,5230,-15.68,20250304,2195,100.91,20250120,5230,-15.68,20250304,1999,120.61,20240416,0.66,N,105550,500,317 억,,1399986,N,N,0,N,00,N +20250319,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,-230,5,-4.90,6207816757,1392301,104.46,4575,4655,4365,6090,3285,4690,4458.67,2.20,0,-354589,4876,4782,4651,4557,4426,4717,4492,318,1400,500,3180,5,1,63534636,2834,-9.49,3.66,12,2.19,-470.00,1219.00,5230,20250304,-14.72,1999,20240416,123.11,5230,-14.72,20250304,2195,103.19,20250120,5230,-14.72,20250304,1999,123.11,20240416,0.66,N,105550,500,317 억,,1399986,N,N,0,N,00,N +20250319,140804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-250,5,-5.33,5858788115,1313688,98.57,4575,4655,4365,6090,3285,4690,4459.80,2.20,0,-337863,4876,4782,4651,4557,4426,4717,4492,318,1400,500,3180,5,1,63534636,2821,-9.45,3.64,12,2.07,-470.00,1219.00,5230,20250304,-15.11,1999,20240416,122.11,5230,-15.11,20250304,2195,102.28,20250120,5230,-15.11,20250304,1999,122.11,20240416,0.66,N,105550,500,317 억,,1399986,N,N,0,N,00,N +20250319,130802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,-270,5,-5.76,5334676502,1194687,89.64,4575,4655,4365,6090,3285,4690,4465.33,2.20,0,-320497,4876,4782,4651,4557,4426,4717,4492,318,1400,500,3180,5,1,63534636,2808,-9.40,3.63,12,1.88,-470.00,1219.00,5230,20250304,-15.49,1999,20240416,121.11,5230,-15.49,20250304,2195,101.37,20250120,5230,-15.49,20250304,1999,121.11,20240416,0.66,N,105550,500,317 억,,1399986,N,N,0,N,00,N +20250319,120802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-250,5,-5.33,4962560816,1111121,83.37,4575,4655,4365,6090,3285,4690,4466.26,2.20,0,-299706,4876,4782,4651,4557,4426,4717,4492,318,1400,500,3180,5,1,63534636,2821,-9.45,3.64,12,1.75,-470.00,1219.00,5230,20250304,-15.11,1999,20240416,122.11,5230,-15.11,20250304,2195,102.28,20250120,5230,-15.11,20250304,1999,122.11,20240416,0.66,N,105550,500,317 억,,1399986,N,N,0,N,00,N +20250319,110802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,-275,5,-5.86,4514874572,1010118,75.79,4575,4655,4365,6090,3285,4690,4469.65,2.20,0,-280685,4876,4782,4651,4557,4426,4717,4492,318,1400,500,3180,5,1,63534636,2805,-9.39,3.62,12,1.59,-470.00,1219.00,5230,20250304,-15.58,1999,20240416,120.86,5230,-15.58,20250304,2195,101.14,20250120,5230,-15.58,20250304,1999,120.86,20240416,0.66,N,105550,500,317 억,,1399986,N,N,0,N,00,N +20250319,100803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-235,5,-5.01,2924822728,649304,48.72,4575,4655,4435,6090,3285,4690,4504.54,2.20,0,-240252,4876,4782,4651,4557,4426,4717,4492,318,1400,500,3180,5,1,63534636,2830,-9.48,3.65,12,1.02,-470.00,1219.00,5230,20250304,-14.82,1999,20240416,122.86,5230,-14.82,20250304,2195,102.96,20250120,5230,-14.82,20250304,1999,122.86,20240416,0.66,N,105550,500,317 억,,1399986,N,N,0,N,00,N +20250319,090806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,-60,5,-1.28,590184870,129882,9.74,4575,4655,4490,6090,3285,4690,4543.99,2.20,0,-31114,4876,4782,4651,4557,4426,4717,4492,318,1400,500,3180,5,1,63534636,2942,-9.85,3.80,12,0.20,-470.00,1219.00,5230,20250304,-11.47,1999,20240416,131.62,5230,-11.47,20250304,2195,110.93,20250120,5230,-11.47,20250304,1999,131.62,20240416,0.66,N,105550,500,317 억,,1399986,N,N,0,N,00,N 20250318,160758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,70,2,1.52,6151039538,1329761,55.32,4700,4745,4520,6000,3235,4620,4625.51,2.50,0,-193900,5090,4855,4655,4420,4220,4972,4537,318,1380,500,3140,5,1,63534636,2980,-9.98,3.85,12,2.09,-470.00,1219.00,5230,20250304,-10.33,1999,20240416,134.62,5230,-10.33,20250304,2195,113.67,20250120,5230,-10.33,20250304,1999,134.62,20240416,0.63,N,105550,500,317 억,,1591017,N,N,0,N,00,N 20250318,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,95,2,2.06,5774063413,1249546,51.98,4700,4745,4520,6000,3235,4620,4620.93,2.50,0,-169174,5090,4855,4655,4420,4220,4972,4537,318,1380,500,3140,5,1,63534636,2996,-10.03,3.87,12,1.97,-470.00,1219.00,5230,20250304,-9.85,1999,20240416,135.87,5230,-9.85,20250304,2195,114.81,20250120,5230,-9.85,20250304,1999,135.87,20240416,0.63,N,105550,500,317 억,,1591017,N,N,0,N,00,N 20250318,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,0,3,0.00,5166798475,1119257,46.56,4700,4745,4520,6000,3235,4620,4616.27,2.50,0,-190674,5090,4855,4655,4420,4220,4972,4537,318,1380,500,3140,5,1,63534636,2935,-9.83,3.79,12,1.76,-470.00,1219.00,5230,20250304,-11.66,1999,20240416,131.12,5230,-11.66,20250304,2195,110.48,20250120,5230,-11.66,20250304,1999,131.12,20240416,0.63,N,105550,500,317 억,,1591017,N,N,0,N,00,N diff --git a/105560/price/prices-20250301.csv b/105560/price/prices-20250301.csv index 5efec735b3c8..1c60f332446a 100644 --- a/105560/price/prices-20250301.csv +++ b/105560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160801,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,81200,1000,2,1.25,73673330250,907157,77.88,80800,81700,80400,104200,56200,80200,81213.56,75.47,0,-55583,81666,80932,80366,79632,79066,81300,80000,20906,24000,5000,59340,100,1,393528423,319545,7.10,0.56,12,0.23,11440.00,143975.00,103900,20241025,-21.85,62000,20240419,30.97,93300,-12.97,20250205,76400,6.28,20250305,103900,-21.85,20241025,62000,30.97,20240419,0.14,N,105560,5000,20905 억,,296996772,N,N,5150,N,00,N +20250319,150802,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,81200,1000,2,1.25,62062404600,764171,65.60,80800,81700,80400,104200,56200,80200,81215.48,75.47,0,-18346,81666,80932,80366,79632,79066,81300,80000,20906,24000,5000,59340,100,1,393528423,319545,7.10,0.56,12,0.19,11440.00,143975.00,103900,20241025,-21.85,62000,20240419,30.97,93300,-12.97,20250205,76400,6.28,20250305,103900,-21.85,20241025,62000,30.97,20240419,0.14,N,105560,5000,20905 억,,296996772,N,N,5100,N,00,N +20250319,140805,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,81300,1100,2,1.37,54231814300,667793,57.33,80800,81700,80400,104200,56200,80200,81210.68,75.47,0,-13856,81666,80932,80366,79632,79066,81300,80000,20906,24000,5000,59340,100,1,393528423,319939,7.11,0.56,12,0.17,11440.00,143975.00,103900,20241025,-21.75,62000,20240419,31.13,93300,-12.86,20250205,76400,6.41,20250305,103900,-21.75,20241025,62000,31.13,20240419,0.14,N,105560,5000,20905 억,,296996772,N,N,5100,N,00,N +20250319,130802,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,81600,1400,2,1.75,45161800150,556265,47.76,80800,81700,80400,104200,56200,80200,81187.76,75.47,0,-12512,81666,80932,80366,79632,79066,81300,80000,20906,24000,5000,59340,100,1,393528423,321119,7.13,0.57,12,0.14,11440.00,143975.00,103900,20241025,-21.46,62000,20240419,31.61,93300,-12.54,20250205,76400,6.81,20250305,103900,-21.46,20241025,62000,31.61,20240419,0.14,N,105560,5000,20905 억,,296996772,N,N,5100,N,00,N +20250319,120803,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,81400,1200,2,1.50,34112631300,420699,36.12,80800,81400,80400,104200,56200,80200,81085.83,75.47,0,-21456,81666,80932,80366,79632,79066,81300,80000,20906,24000,5000,59340,100,1,393528423,320332,7.12,0.57,12,0.11,11440.00,143975.00,103900,20241025,-21.66,62000,20240419,31.29,93300,-12.75,20250205,76400,6.54,20250305,103900,-21.66,20241025,62000,31.29,20240419,0.14,N,105560,5000,20905 억,,296996772,N,N,5100,N,00,N +20250319,110802,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,81200,1000,2,1.25,24502392450,302390,25.96,80800,81200,80400,104200,56200,80200,81029.41,75.47,0,-23836,81666,80932,80366,79632,79066,81300,80000,20906,24000,5000,59340,100,1,393528423,319545,7.10,0.56,12,0.08,11440.00,143975.00,103900,20241025,-21.85,62000,20240419,30.97,93300,-12.97,20250205,76400,6.28,20250305,103900,-21.85,20241025,62000,30.97,20240419,0.14,N,105560,5000,20905 억,,296996772,N,N,5100,N,00,N +20250319,100803,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,81000,800,2,1.00,17108185100,211245,18.14,80800,81200,80400,104200,56200,80200,80987.81,75.47,0,-12327,81666,80932,80366,79632,79066,81300,80000,20906,24000,5000,59340,100,1,393528423,318758,7.08,0.56,12,0.05,11440.00,143975.00,103900,20241025,-22.04,62000,20240419,30.65,93300,-13.18,20250205,76400,6.02,20250305,103900,-22.04,20241025,62000,30.65,20240419,0.14,N,105560,5000,20905 억,,296996772,N,N,5100,N,00,N +20250319,090806,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,81000,800,2,1.00,5220389600,64548,5.54,80800,81200,80400,104200,56200,80200,80877.23,75.47,0,4436,81666,80932,80366,79632,79066,81300,80000,20906,24000,5000,59340,100,1,393528423,318758,7.08,0.56,12,0.02,11440.00,143975.00,103900,20241025,-22.04,62000,20240419,30.65,93300,-13.18,20250205,76400,6.02,20250305,103900,-22.04,20241025,62000,30.65,20240419,0.14,N,105560,5000,20905 억,,296996772,N,N,5100,N,00,N 20250318,160759,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,80200,1300,2,1.65,93769683050,1162755,144.55,79900,81100,79800,102500,55300,78900,80645.06,75.45,0,-54106,80566,79732,79066,78232,77566,79400,77900,20906,23600,5000,58380,100,1,393528423,315610,7.01,0.56,12,0.30,11440.00,143975.00,103900,20241025,-22.81,62000,20240419,29.35,93300,-14.04,20250205,76400,4.97,20250305,103900,-22.81,20241025,62000,29.35,20240419,0.14,N,105560,5000,20905 억,,296904462,N,N,5100,N,00,N 20250318,150803,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,80600,1700,2,2.15,84198510050,1043566,129.73,79900,81100,79800,102500,55300,78900,80683.45,75.45,0,-7912,80566,79732,79066,78232,77566,79400,77900,20906,23600,5000,58380,100,1,393528423,317184,7.05,0.56,12,0.27,11440.00,143975.00,103900,20241025,-22.43,62000,20240419,30.00,93300,-13.61,20250205,76400,5.50,20250305,103900,-22.43,20241025,62000,30.00,20240419,0.14,N,105560,5000,20905 억,,296904462,N,N,710,N,00,N 20250318,140800,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,80500,1600,2,2.03,73775839450,914146,113.64,79900,81100,79800,102500,55300,78900,80704.66,75.45,0,27125,80566,79732,79066,78232,77566,79400,77900,20906,23600,5000,58380,100,1,393528423,316790,7.04,0.56,12,0.23,11440.00,143975.00,103900,20241025,-22.52,62000,20240419,29.84,93300,-13.72,20250205,76400,5.37,20250305,103900,-22.52,20241025,62000,29.84,20240419,0.14,N,105560,5000,20905 억,,296904462,N,N,710,N,00,N diff --git a/105630/price/prices-20250301.csv b/105630/price/prices-20250301.csv index 1b4ca1d56a8f..6af935df2c0f 100644 --- a/105630/price/prices-20250301.csv +++ b/105630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160801,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12210,90,2,0.74,862525180,70718,150.50,12120,12290,12120,15750,8490,12120,12196.68,3.71,0,10499,12273,12196,12153,12076,12033,12175,12055,200,3630,500,8720,10,1,40000000,4884,4.36,0.74,12,0.18,2801.00,16450.00,25350,20240531,-51.83,11570,20250304,5.53,14130,-13.59,20250102,11570,5.53,20250304,25350,-51.83,20240531,11570,5.53,20250304,0.83,N,105630,500,200 억,,1482186,N,N,100,N,00,N +20250319,150803,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12130,10,2,0.08,826762590,67780,144.25,12120,12290,12120,15750,8490,12120,12197.74,3.71,0,10552,12273,12196,12153,12076,12033,12175,12055,200,3630,500,8720,10,1,40000000,4852,4.33,0.74,12,0.17,2801.00,16450.00,25350,20240531,-52.15,11570,20250304,4.84,14130,-14.15,20250102,11570,4.84,20250304,25350,-52.15,20240531,11570,4.84,20250304,0.83,N,105630,500,200 억,,1482186,N,N,43,N,00,N +20250319,140805,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12150,30,2,0.25,690498960,56562,120.38,12120,12290,12120,15750,8490,12120,12207.82,3.71,0,9415,12273,12196,12153,12076,12033,12175,12055,200,3630,500,8720,10,1,40000000,4860,4.34,0.74,12,0.14,2801.00,16450.00,25350,20240531,-52.07,11570,20250304,5.01,14130,-14.01,20250102,11570,5.01,20250304,25350,-52.07,20240531,11570,5.01,20250304,0.83,N,105630,500,200 억,,1482186,N,N,43,N,00,N +20250319,130802,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12170,50,2,0.41,594493000,48683,103.61,12120,12290,12120,15750,8490,12120,12211.51,3.71,0,6758,12273,12196,12153,12076,12033,12175,12055,200,3630,500,8720,10,1,40000000,4868,4.34,0.74,12,0.12,2801.00,16450.00,25350,20240531,-51.99,11570,20250304,5.19,14130,-13.87,20250102,11570,5.19,20250304,25350,-51.99,20240531,11570,5.19,20250304,0.83,N,105630,500,200 억,,1482186,N,N,43,N,00,N +20250319,120803,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12220,100,2,0.83,538729840,44109,93.87,12120,12290,12120,15750,8490,12120,12213.60,3.71,0,5460,12273,12196,12153,12076,12033,12175,12055,200,3630,500,8720,10,1,40000000,4888,4.36,0.74,12,0.11,2801.00,16450.00,25350,20240531,-51.79,11570,20250304,5.62,14130,-13.52,20250102,11570,5.62,20250304,25350,-51.79,20240531,11570,5.62,20250304,0.83,N,105630,500,200 억,,1482186,N,N,43,N,00,N +20250319,110802,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12180,60,2,0.50,430437750,35220,74.96,12120,12290,12120,15750,8490,12120,12221.40,3.71,0,3624,12273,12196,12153,12076,12033,12175,12055,200,3630,500,8720,10,1,40000000,4872,4.35,0.74,12,0.09,2801.00,16450.00,25350,20240531,-51.95,11570,20250304,5.27,14130,-13.80,20250102,11570,5.27,20250304,25350,-51.95,20240531,11570,5.27,20250304,0.83,N,105630,500,200 억,,1482186,N,N,43,N,00,N +20250319,100803,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12220,100,2,0.83,244424570,19974,42.51,12120,12290,12120,15750,8490,12120,12237.14,3.71,0,4030,12273,12196,12153,12076,12033,12175,12055,200,3630,500,8720,10,1,40000000,4888,4.36,0.74,12,0.05,2801.00,16450.00,25350,20240531,-51.79,11570,20250304,5.62,14130,-13.52,20250102,11570,5.62,20250304,25350,-51.79,20240531,11570,5.62,20250304,0.83,N,105630,500,200 억,,1482186,N,N,43,N,00,N +20250319,090806,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12220,100,2,0.83,23942680,1961,4.17,12120,12230,12120,15750,8490,12120,12209.42,3.71,0,437,12273,12196,12153,12076,12033,12175,12055,200,3630,500,8720,10,1,40000000,4888,4.36,0.74,12,0.00,2801.00,16450.00,25350,20240531,-51.79,11570,20250304,5.62,14130,-13.52,20250102,11570,5.62,20250304,25350,-51.79,20240531,11570,5.62,20250304,0.83,N,105630,500,200 억,,1482186,N,N,43,N,00,N 20250318,160759,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12120,-10,5,-0.08,571134500,46979,53.45,12230,12230,12110,15760,8500,12130,12157.26,3.68,0,11689,12450,12290,12140,11980,11830,12370,12060,200,3630,500,8730,10,1,40000000,4848,4.33,0.74,12,0.12,2801.00,16450.00,25350,20240531,-52.19,11570,20250304,4.75,14130,-14.23,20250102,11570,4.75,20250304,25350,-52.19,20240531,11570,4.75,20250304,0.85,N,105630,500,200 억,,1473201,N,N,43,N,00,N 20250318,150803,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12140,10,2,0.08,540961885,44489,50.62,12230,12230,12110,15760,8500,12130,12159.45,3.68,0,11128,12450,12290,12140,11980,11830,12370,12060,200,3630,500,8730,10,1,40000000,4856,4.33,0.74,12,0.11,2801.00,16450.00,25350,20240531,-52.11,11570,20250304,4.93,14130,-14.08,20250102,11570,4.93,20250304,25350,-52.11,20240531,11570,4.93,20250304,0.85,N,105630,500,200 억,,1473201,N,N,74,N,00,N 20250318,140801,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12140,10,2,0.08,457848470,37635,42.82,12230,12230,12110,15760,8500,12130,12165.50,3.68,0,7269,12450,12290,12140,11980,11830,12370,12060,200,3630,500,8730,10,1,40000000,4856,4.33,0.74,12,0.09,2801.00,16450.00,25350,20240531,-52.11,11570,20250304,4.93,14130,-14.08,20250102,11570,4.93,20250304,25350,-52.11,20240531,11570,4.93,20250304,0.85,N,105630,500,200 억,,1473201,N,N,74,N,00,N diff --git a/105740/price/prices-20250301.csv b/105740/price/prices-20250301.csv index 3ab896592791..4f0b4344d419 100644 --- a/105740/price/prices-20250301.csv +++ b/105740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,-130,5,-1.54,857134840,102624,52.74,8370,8500,8270,10980,5920,8450,8352.21,3.28,0,-27331,8683,8566,8403,8286,8123,8625,8345,51,2530,500,5400,10,1,10168513,846,7.32,0.64,12,1.01,1137.00,13084.00,12950,20240620,-35.75,6020,20241209,38.21,9790,-15.02,20250306,7140,16.53,20250210,12950,-35.75,20240620,6020,38.21,20241209,6.01,N,105740,500,50 억,,333363,N,N,52,N,00,N +20250319,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8310,-140,5,-1.66,756589745,90518,46.52,8370,8500,8270,10980,5920,8450,8358.45,3.28,0,-24789,8683,8566,8403,8286,8123,8625,8345,51,2530,500,5400,10,1,10168513,845,7.31,0.64,12,0.89,1137.00,13084.00,12950,20240620,-35.83,6020,20241209,38.04,9790,-15.12,20250306,7140,16.39,20250210,12950,-35.83,20240620,6020,38.04,20241209,6.01,N,105740,500,50 억,,333363,N,N,69,N,00,N +20250319,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,-130,5,-1.54,687666165,82228,42.26,8370,8500,8270,10980,5920,8450,8362.92,3.28,0,-23554,8683,8566,8403,8286,8123,8625,8345,51,2530,500,5400,10,1,10168513,846,7.32,0.64,12,0.81,1137.00,13084.00,12950,20240620,-35.75,6020,20241209,38.21,9790,-15.02,20250306,7140,16.53,20250210,12950,-35.75,20240620,6020,38.21,20241209,6.01,N,105740,500,50 억,,333363,N,N,69,N,00,N +20250319,130803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8390,-60,5,-0.71,620059305,74118,38.09,8370,8500,8270,10980,5920,8450,8365.84,3.28,0,-23429,8683,8566,8403,8286,8123,8625,8345,51,2530,500,5400,10,1,10168513,853,7.38,0.64,12,0.73,1137.00,13084.00,12950,20240620,-35.21,6020,20241209,39.37,9790,-14.30,20250306,7140,17.51,20250210,12950,-35.21,20240620,6020,39.37,20241209,6.01,N,105740,500,50 억,,333363,N,N,69,N,00,N +20250319,120803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8420,-30,5,-0.36,550309475,65805,33.82,8370,8500,8270,10980,5920,8450,8362.73,3.28,0,-22125,8683,8566,8403,8286,8123,8625,8345,51,2530,500,5400,10,1,10168513,856,7.41,0.64,12,0.65,1137.00,13084.00,12950,20240620,-34.98,6020,20241209,39.87,9790,-13.99,20250306,7140,17.93,20250210,12950,-34.98,20240620,6020,39.87,20241209,6.01,N,105740,500,50 억,,333363,N,N,69,N,00,N +20250319,110803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,-50,5,-0.59,407373085,48880,25.12,8370,8440,8270,10980,5920,8450,8334.15,3.28,0,-19694,8683,8566,8403,8286,8123,8625,8345,51,2530,500,5400,10,1,10168513,854,7.39,0.64,12,0.48,1137.00,13084.00,12950,20240620,-35.14,6020,20241209,39.53,9790,-14.20,20250306,7140,17.65,20250210,12950,-35.14,20240620,6020,39.53,20241209,6.01,N,105740,500,50 억,,333363,N,N,69,N,00,N +20250319,100804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,-150,5,-1.78,297354905,35678,18.34,8370,8440,8280,10980,5920,8450,8334.41,3.28,0,-17511,8683,8566,8403,8286,8123,8625,8345,51,2530,500,5400,10,1,10168513,844,7.30,0.63,12,0.35,1137.00,13084.00,12950,20240620,-35.91,6020,20241209,37.87,9790,-15.22,20250306,7140,16.25,20250210,12950,-35.91,20240620,6020,37.87,20241209,6.01,N,105740,500,50 억,,333363,N,N,69,N,00,N +20250319,090806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8350,-100,5,-1.18,82473050,9881,5.08,8370,8440,8310,10980,5920,8450,8346.63,3.28,0,-3188,8683,8566,8403,8286,8123,8625,8345,51,2530,500,5400,10,1,10168513,849,7.34,0.64,12,0.10,1137.00,13084.00,12950,20240620,-35.52,6020,20241209,38.70,9790,-14.71,20250306,7140,16.95,20250210,12950,-35.52,20240620,6020,38.70,20241209,6.01,N,105740,500,50 억,,333363,N,N,69,N,00,N 20250318,160759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8450,240,2,2.92,1612978165,192198,158.91,8240,8520,8240,10670,5750,8210,8391.95,3.08,0,20240,8536,8372,8276,8112,8016,8325,8065,51,2460,500,5250,10,1,10168513,859,7.43,0.65,12,1.89,1137.00,13084.00,12950,20240620,-34.75,6020,20241209,40.37,9790,-13.69,20250306,7140,18.35,20250210,12950,-34.75,20240620,6020,40.37,20241209,6.09,N,105740,500,50 억,,313305,N,N,69,N,00,N 20250318,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,200,2,2.44,1365215635,162930,134.71,8240,8520,8240,10670,5750,8210,8379.15,3.08,0,19471,8536,8372,8276,8112,8016,8325,8065,51,2460,500,5250,10,1,10168513,855,7.40,0.64,12,1.60,1137.00,13084.00,12950,20240620,-35.06,6020,20241209,39.70,9790,-14.10,20250306,7140,17.79,20250210,12950,-35.06,20240620,6020,39.70,20241209,6.09,N,105740,500,50 억,,313305,N,N,41,N,00,N 20250318,140801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8360,150,2,1.83,1225765450,146216,120.89,8240,8520,8240,10670,5750,8210,8383.25,3.08,0,21126,8536,8372,8276,8112,8016,8325,8065,51,2460,500,5250,10,1,10168513,850,7.35,0.64,12,1.44,1137.00,13084.00,12950,20240620,-35.44,6020,20241209,38.87,9790,-14.61,20250306,7140,17.09,20250210,12950,-35.44,20240620,6020,38.87,20241209,6.09,N,105740,500,50 억,,313305,N,N,41,N,00,N diff --git a/105760/price/prices-20250301.csv b/105760/price/prices-20250301.csv index 464316867dbf..6c7c4574afe0 100644 --- a/105760/price/prices-20250301.csv +++ b/105760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6830,-130,5,-1.87,2930966600,428326,52.69,6940,7010,6660,9040,4880,6960,6842.87,2.39,0,-587,7320,7140,7020,6840,6720,7080,6780,48,2080,500,4310,10,1,9641010,658,7.09,1.32,12,4.44,964.00,5170.00,15250,20240307,-55.21,5350,20241209,27.66,7770,-12.10,20250317,5350,27.66,20250203,14690,-53.51,20240319,5350,27.66,20241209,2.25,N,105760,500,48 억,,230038,N,N,0,N,00,N +20250319,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6900,-60,5,-0.86,2634231790,385172,47.38,6940,7010,6660,9040,4880,6960,6839.11,2.39,0,9015,7320,7140,7020,6840,6720,7080,6780,48,2080,500,4310,10,1,9641010,665,7.16,1.33,12,4.00,964.00,5170.00,15250,20240307,-54.75,5350,20241209,28.97,7770,-11.20,20250317,5350,28.97,20250203,14690,-53.03,20240319,5350,28.97,20241209,2.25,N,105760,500,48 억,,230038,N,N,0,N,00,N +20250319,140806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6750,-210,5,-3.02,2032090040,296084,36.42,6940,7010,6700,9040,4880,6960,6863.22,2.39,0,-12,7320,7140,7020,6840,6720,7080,6780,48,2080,500,4310,10,1,9641010,651,7.00,1.31,12,3.07,964.00,5170.00,15250,20240307,-55.74,5350,20241209,26.17,7770,-13.13,20250317,5350,26.17,20250203,14690,-54.05,20240319,5350,26.17,20241209,2.25,N,105760,500,48 억,,230038,N,N,0,N,00,N +20250319,130803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6790,-170,5,-2.44,1602804500,232570,28.61,6940,7010,6750,9040,4880,6960,6891.71,2.39,0,-15554,7320,7140,7020,6840,6720,7080,6780,48,2080,500,4310,10,1,9641010,655,7.04,1.31,12,2.41,964.00,5170.00,15250,20240307,-55.48,5350,20241209,26.92,7770,-12.61,20250317,5350,26.92,20250203,14690,-53.78,20240319,5350,26.92,20241209,2.25,N,105760,500,48 억,,230038,N,N,0,N,00,N +20250319,120803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6900,-60,5,-0.86,1134132230,163951,20.17,6940,7010,6860,9040,4880,6960,6917.51,2.39,0,-18439,7320,7140,7020,6840,6720,7080,6780,48,2080,500,4310,10,1,9641010,665,7.16,1.33,12,1.70,964.00,5170.00,15250,20240307,-54.75,5350,20241209,28.97,7770,-11.20,20250317,5350,28.97,20250203,14690,-53.03,20240319,5350,28.97,20241209,2.25,N,105760,500,48 억,,230038,N,N,0,N,00,N +20250319,110803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6890,-70,5,-1.01,936676050,135315,16.64,6940,7010,6860,9040,4880,6960,6922.19,2.39,0,-12926,7320,7140,7020,6840,6720,7080,6780,48,2080,500,4310,10,1,9641010,664,7.15,1.33,12,1.40,964.00,5170.00,15250,20240307,-54.82,5350,20241209,28.79,7770,-11.33,20250317,5350,28.79,20250203,14690,-53.10,20240319,5350,28.79,20241209,2.25,N,105760,500,48 억,,230038,N,N,0,N,00,N +20250319,100804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6930,-30,5,-0.43,745687770,107705,13.25,6940,7010,6860,9040,4880,6960,6923.43,2.39,0,-8576,7320,7140,7020,6840,6720,7080,6780,48,2080,500,4310,10,1,9641010,668,7.19,1.34,12,1.12,964.00,5170.00,15250,20240307,-54.56,5350,20241209,29.53,7770,-10.81,20250317,5350,29.53,20250203,14690,-52.83,20240319,5350,29.53,20241209,2.25,N,105760,500,48 억,,230038,N,N,0,N,00,N +20250319,090807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6940,-20,5,-0.29,172644830,24982,3.07,6940,6960,6870,9040,4880,6960,6910.77,2.39,0,2163,7320,7140,7020,6840,6720,7080,6780,48,2080,500,4310,10,1,9641010,669,7.20,1.34,12,0.26,964.00,5170.00,15250,20240307,-54.49,5350,20241209,29.72,7770,-10.68,20250317,5350,29.72,20250203,14690,-52.76,20240319,5350,29.72,20241209,2.25,N,105760,500,48 억,,230038,N,N,0,N,00,N 20250318,160759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6960,-50,5,-0.71,5597467430,799287,13.69,7040,7200,6900,9110,4910,7010,7003.19,2.35,0,3939,8563,7786,6993,6216,5423,8175,6605,48,2100,500,4340,10,1,9641010,671,7.22,1.35,12,8.29,964.00,5170.00,15780,20240306,-55.89,5350,20241209,30.09,7770,-10.42,20250317,5350,30.09,20250203,14770,-52.88,20240318,5350,30.09,20241209,2.32,N,105760,500,48 억,,226820,N,N,0,N,00,N 20250318,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6990,-20,5,-0.29,5224031390,745873,12.78,7040,7200,6900,9110,4910,7010,7003.91,2.35,0,4488,8563,7786,6993,6216,5423,8175,6605,48,2100,500,4340,10,1,9641010,674,7.25,1.35,12,7.74,964.00,5170.00,15780,20240306,-55.70,5350,20241209,30.65,7770,-10.04,20250317,5350,30.65,20250203,14770,-52.67,20240318,5350,30.65,20241209,2.32,N,105760,500,48 억,,226820,N,N,0,N,00,N 20250318,140801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7040,30,2,0.43,4286372050,613412,10.51,7040,7200,6900,9110,4910,7010,6987.73,2.35,0,11521,8563,7786,6993,6216,5423,8175,6605,48,2100,500,4340,10,1,9641010,679,7.30,1.36,12,6.36,964.00,5170.00,15780,20240306,-55.39,5350,20241209,31.59,7770,-9.40,20250317,5350,31.59,20250203,14770,-52.34,20240318,5350,31.59,20241209,2.32,N,105760,500,48 억,,226820,N,N,0,N,00,N diff --git a/105840/price/prices-20250301.csv b/105840/price/prices-20250301.csv index 0ae281034944..51b179aa8700 100644 --- a/105840/price/prices-20250301.csv +++ b/105840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160802,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7530,110,2,1.48,794680570,105581,73.15,7420,7590,7420,9640,5200,7420,7526.74,3.60,0,20411,7686,7552,7436,7302,7186,7620,7370,102,2220,500,5340,10,1,20323614,1530,11.24,0.80,12,0.52,670.00,9444.00,11200,20240527,-32.77,5630,20241209,33.75,8500,-11.41,20250124,6370,18.21,20250102,11200,-32.77,20240527,5630,33.75,20241209,4.63,N,105840,500,101 억,,732436,N,N,443,N,00,N +20250319,150803,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7500,80,2,1.08,758380110,100745,69.80,7420,7590,7420,9640,5200,7420,7527.72,3.60,0,18056,7686,7552,7436,7302,7186,7620,7370,102,2220,500,5340,10,1,20323614,1524,11.19,0.79,12,0.50,670.00,9444.00,11200,20240527,-33.04,5630,20241209,33.21,8500,-11.76,20250124,6370,17.74,20250102,11200,-33.04,20240527,5630,33.21,20241209,4.63,N,105840,500,101 억,,732436,N,N,443,N,00,N +20250319,140806,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7520,100,2,1.35,687981725,91356,63.30,7420,7590,7420,9640,5200,7420,7530.78,3.60,0,12218,7686,7552,7436,7302,7186,7620,7370,102,2220,500,5340,10,1,20323614,1528,11.22,0.80,12,0.45,670.00,9444.00,11200,20240527,-32.86,5630,20241209,33.57,8500,-11.53,20250124,6370,18.05,20250102,11200,-32.86,20240527,5630,33.57,20241209,4.63,N,105840,500,101 억,,732436,N,N,443,N,00,N +20250319,130803,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7480,60,2,0.81,540572680,71823,49.76,7420,7580,7420,9640,5200,7420,7526.46,3.60,0,11269,7686,7552,7436,7302,7186,7620,7370,102,2220,500,5340,10,1,20323614,1520,11.16,0.79,12,0.35,670.00,9444.00,11200,20240527,-33.21,5630,20241209,32.86,8500,-12.00,20250124,6370,17.43,20250102,11200,-33.21,20240527,5630,32.86,20241209,4.63,N,105840,500,101 억,,732436,N,N,443,N,00,N +20250319,120804,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7490,70,2,0.94,509978675,67739,46.93,7420,7580,7420,9640,5200,7420,7528.58,3.60,0,9140,7686,7552,7436,7302,7186,7620,7370,102,2220,500,5340,10,1,20323614,1522,11.18,0.79,12,0.33,670.00,9444.00,11200,20240527,-33.12,5630,20241209,33.04,8500,-11.88,20250124,6370,17.58,20250102,11200,-33.12,20240527,5630,33.04,20241209,4.63,N,105840,500,101 억,,732436,N,N,443,N,00,N +20250319,110803,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7470,50,2,0.67,454730655,60356,41.82,7420,7580,7420,9640,5200,7420,7534.14,3.60,0,9836,7686,7552,7436,7302,7186,7620,7370,102,2220,500,5340,10,1,20323614,1518,11.15,0.79,12,0.30,670.00,9444.00,11200,20240527,-33.30,5630,20241209,32.68,8500,-12.12,20250124,6370,17.27,20250102,11200,-33.30,20240527,5630,32.68,20241209,4.63,N,105840,500,101 억,,732436,N,N,443,N,00,N +20250319,100804,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7510,90,2,1.21,387836715,51425,35.63,7420,7580,7420,9640,5200,7420,7541.79,3.60,0,10822,7686,7552,7436,7302,7186,7620,7370,102,2220,500,5340,10,1,20323614,1526,11.21,0.80,12,0.25,670.00,9444.00,11200,20240527,-32.95,5630,20241209,33.39,8500,-11.65,20250124,6370,17.90,20250102,11200,-32.95,20240527,5630,33.39,20241209,4.63,N,105840,500,101 억,,732436,N,N,443,N,00,N +20250319,090807,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7480,60,2,0.81,7861620,1055,0.73,7420,7480,7420,9640,5200,7420,7451.77,3.60,0,369,7686,7552,7436,7302,7186,7620,7370,102,2220,500,5340,10,1,20323614,1520,11.16,0.79,12,0.01,670.00,9444.00,11200,20240527,-33.21,5630,20241209,32.86,8500,-12.00,20250124,6370,17.43,20250102,11200,-33.21,20240527,5630,32.86,20241209,4.63,N,105840,500,101 억,,732436,N,N,443,N,00,N 20250318,160800,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7420,20,2,0.27,1060238965,142981,57.12,7410,7570,7320,9620,5180,7400,7415.18,3.44,0,34323,7933,7666,7513,7246,7093,7590,7170,102,2220,500,5320,10,1,20323614,1508,12.93,0.89,12,0.70,574.00,8378.00,11200,20240527,-33.75,5630,20241209,31.79,8500,-12.71,20250124,6370,16.48,20250102,11200,-33.75,20240527,5630,31.79,20241209,4.64,N,105840,500,101 억,,698142,N,N,443,N,00,N 20250318,150804,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7460,60,2,0.81,1002963615,135273,54.05,7410,7570,7320,9620,5180,7400,7414.37,3.44,0,32369,7933,7666,7513,7246,7093,7590,7170,102,2220,500,5320,10,1,20323614,1516,13.00,0.89,12,0.67,574.00,8378.00,11200,20240527,-33.39,5630,20241209,32.50,8500,-12.24,20250124,6370,17.11,20250102,11200,-33.39,20240527,5630,32.50,20241209,4.64,N,105840,500,101 억,,698142,N,N,277,N,00,N 20250318,140802,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7440,40,2,0.54,930645635,125583,50.17,7410,7570,7320,9620,5180,7400,7410.60,3.44,0,29019,7933,7666,7513,7246,7093,7590,7170,102,2220,500,5320,10,1,20323614,1512,12.96,0.89,12,0.62,574.00,8378.00,11200,20240527,-33.57,5630,20241209,32.15,8500,-12.47,20250124,6370,16.80,20250102,11200,-33.57,20240527,5630,32.15,20241209,4.64,N,105840,500,101 억,,698142,N,N,277,N,00,N diff --git a/106080/price/prices-20250301.csv b/106080/price/prices-20250301.csv index 96000db71ae4..b20b42b659b0 100644 --- a/106080/price/prices-20250301.csv +++ b/106080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1849,-16,5,-0.86,494401238,264490,171.73,1899,1912,1834,2420,1306,1865,1869.27,1.24,0,65965,2041,1952,1901,1812,1761,1927,1787,251,555,1000,1260,1,1,25135465,465,-2.56,2.54,12,1.05,-722.00,729.00,6295,20241017,-70.63,1580,20250304,17.03,2615,-29.29,20250108,1580,17.03,20250304,7300,-74.67,20241017,1580,17.03,20250304,0.15,N,106080,1000,251 억,,312933,N,N,0,N,00,N +20250319,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1888,23,2,1.23,358337264,191576,124.39,1899,1912,1834,2420,1306,1865,1870.47,1.24,0,51981,2041,1952,1901,1812,1761,1927,1787,251,555,1000,1260,1,1,25135465,475,-2.61,2.59,12,0.76,-722.00,729.00,6295,20241017,-70.01,1580,20250304,19.49,2615,-27.80,20250108,1580,19.49,20250304,7300,-74.14,20241017,1580,19.49,20250304,0.15,N,106080,1000,251 억,,312933,N,N,0,N,00,N +20250319,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1843,-22,5,-1.18,342934228,183358,119.05,1899,1912,1834,2420,1306,1865,1870.30,1.24,0,45128,2041,1952,1901,1812,1761,1927,1787,251,555,1000,1260,1,1,25135465,463,-2.55,2.53,12,0.73,-722.00,729.00,6295,20241017,-70.72,1580,20250304,16.65,2615,-29.52,20250108,1580,16.65,20250304,7300,-74.75,20241017,1580,16.65,20250304,0.15,N,106080,1000,251 억,,312933,N,N,0,N,00,N +20250319,130803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1868,3,2,0.16,143998391,76775,49.85,1899,1912,1851,2420,1306,1865,1875.59,1.24,0,10172,2041,1952,1901,1812,1761,1927,1787,251,555,1000,1260,1,1,25135465,470,-2.59,2.56,12,0.31,-722.00,729.00,6295,20241017,-70.33,1580,20250304,18.23,2615,-28.57,20250108,1580,18.23,20250304,7300,-74.41,20241017,1580,18.23,20250304,0.15,N,106080,1000,251 억,,312933,N,N,0,N,00,N +20250319,120804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1862,-3,5,-0.16,139695545,74469,48.35,1899,1912,1851,2420,1306,1865,1875.89,1.24,0,8362,2041,1952,1901,1812,1761,1927,1787,251,555,1000,1260,1,1,25135465,468,-2.58,2.55,12,0.30,-722.00,729.00,6295,20241017,-70.42,1580,20250304,17.85,2615,-28.80,20250108,1580,17.85,20250304,7300,-74.49,20241017,1580,17.85,20250304,0.15,N,106080,1000,251 억,,312933,N,N,0,N,00,N +20250319,110803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1880,15,2,0.80,115074618,61255,39.77,1899,1912,1851,2420,1306,1865,1878.62,1.24,0,4651,2041,1952,1901,1812,1761,1927,1787,251,555,1000,1260,1,1,25135465,473,-2.60,2.58,12,0.24,-722.00,729.00,6295,20241017,-70.14,1580,20250304,18.99,2615,-28.11,20250108,1580,18.99,20250304,7300,-74.25,20241017,1580,18.99,20250304,0.15,N,106080,1000,251 억,,312933,N,N,0,N,00,N +20250319,100805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1902,37,2,1.98,88090963,46888,30.44,1899,1912,1851,2420,1306,1865,1878.75,1.24,0,12292,2041,1952,1901,1812,1761,1927,1787,251,555,1000,1260,1,1,25135465,478,-2.63,2.61,12,0.19,-722.00,729.00,6295,20241017,-69.79,1580,20250304,20.38,2615,-27.27,20250108,1580,20.38,20250304,7300,-73.95,20241017,1580,20.38,20250304,0.15,N,106080,1000,251 억,,312933,N,N,0,N,00,N +20250319,090807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1884,19,2,1.02,6504946,3454,2.24,1899,1899,1866,2420,1306,1865,1883.31,1.24,0,1311,2041,1952,1901,1812,1761,1927,1787,251,555,1000,1260,1,1,25135465,474,-2.61,2.58,12,0.01,-722.00,729.00,6295,20241017,-70.07,1580,20250304,19.24,2615,-27.95,20250108,1580,19.24,20250304,7300,-74.19,20241017,1580,19.24,20250304,0.15,N,106080,1000,251 억,,312933,N,N,0,N,00,N 20250318,160800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1865,-102,5,-5.19,290862012,153764,157.09,1967,1990,1850,2555,1377,1967,1891.61,1.29,0,-17664,2129,2048,1989,1908,1849,2018,1878,251,588,1000,1330,1,1,25135465,469,-2.58,2.56,12,0.61,-722.00,729.00,6295,20241017,-70.37,1580,20250304,18.04,2615,-28.68,20250108,1580,18.04,20250304,7300,-74.45,20241017,1580,18.04,20250304,0.15,N,106080,1000,251 억,,324688,N,N,0,N,00,N 20250318,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1881,-86,5,-4.37,272482422,143899,147.01,1967,1990,1850,2555,1377,1967,1893.57,1.29,0,-13857,2129,2048,1989,1908,1849,2018,1878,251,588,1000,1330,1,1,25135465,473,-2.61,2.58,12,0.57,-722.00,729.00,6295,20241017,-70.12,1580,20250304,19.05,2615,-28.07,20250108,1580,19.05,20250304,7300,-74.23,20241017,1580,19.05,20250304,0.15,N,106080,1000,251 억,,324688,N,N,0,N,00,N 20250318,140802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1876,-91,5,-4.63,219959347,115745,118.25,1967,1990,1868,2555,1377,1967,1900.38,1.29,0,-12918,2129,2048,1989,1908,1849,2018,1878,251,588,1000,1330,1,1,25135465,472,-2.60,2.57,12,0.46,-722.00,729.00,6295,20241017,-70.20,1580,20250304,18.73,2615,-28.26,20250108,1580,18.73,20250304,7300,-74.30,20241017,1580,18.73,20250304,0.15,N,106080,1000,251 억,,324688,N,N,0,N,00,N diff --git a/106190/price/prices-20250301.csv b/106190/price/prices-20250301.csv index 8660c0e39b13..e85e9d7c7bc4 100644 --- a/106190/price/prices-20250301.csv +++ b/106190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160803,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,590,2,3.81,627858710,39705,186.97,15400,16200,15250,20150,10850,15500,15813.09,44.57,0,4394,15820,15660,15530,15370,15240,15740,15450,53,4650,500,11160,10,1,10633173,1711,12.48,1.43,12,0.37,1289.00,11261.00,19280,20240715,-16.55,8850,20240308,81.81,16390,-1.83,20250124,13610,18.22,20250212,19280,-16.55,20240715,9240,74.13,20240416,2.84,N,106190,500,53 억,,4738944,N,N,0,N,00,N +20250319,150804,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15940,440,2,2.84,581068190,36795,173.27,15400,16200,15250,20150,10850,15500,15792.04,44.57,0,4702,15820,15660,15530,15370,15240,15740,15450,53,4650,500,11160,10,1,10633173,1695,12.37,1.42,12,0.35,1289.00,11261.00,19280,20240715,-17.32,8850,20240308,80.11,16390,-2.75,20250124,13610,17.12,20250212,19280,-17.32,20240715,9240,72.51,20240416,2.84,N,106190,500,53 억,,4738944,N,N,0,N,00,N +20250319,140806,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,590,2,3.81,469306400,29824,140.44,15400,16200,15250,20150,10850,15500,15735.86,44.57,0,6735,15820,15660,15530,15370,15240,15740,15450,53,4650,500,11160,10,1,10633173,1711,12.48,1.43,12,0.28,1289.00,11261.00,19280,20240715,-16.55,8850,20240308,81.81,16390,-1.83,20250124,13610,18.22,20250212,19280,-16.55,20240715,9240,74.13,20240416,2.84,N,106190,500,53 억,,4738944,N,N,0,N,00,N +20250319,130804,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15910,410,2,2.65,251803860,16274,76.63,15400,15920,15250,20150,10850,15500,15472.77,44.57,0,-1320,15820,15660,15530,15370,15240,15740,15450,53,4650,500,11160,10,1,10633173,1692,12.34,1.41,12,0.15,1289.00,11261.00,19280,20240715,-17.48,8850,20240308,79.77,16390,-2.93,20250124,13610,16.90,20250212,19280,-17.48,20240715,9240,72.19,20240416,2.84,N,106190,500,53 억,,4738944,N,N,0,N,00,N +20250319,120804,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15590,90,2,0.58,203919110,13229,62.30,15400,15780,15250,20150,10850,15500,15414.55,44.57,0,-2834,15820,15660,15530,15370,15240,15740,15450,53,4650,500,11160,10,1,10633173,1658,12.09,1.38,12,0.12,1289.00,11261.00,19280,20240715,-19.14,8850,20240308,76.16,16390,-4.88,20250124,13610,14.55,20250212,19280,-19.14,20240715,9240,68.72,20240416,2.84,N,106190,500,53 억,,4738944,N,N,0,N,00,N +20250319,110804,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15540,40,2,0.26,202051580,13109,61.73,15400,15780,15250,20150,10850,15500,15413.20,44.57,0,-2839,15820,15660,15530,15370,15240,15740,15450,53,4650,500,11160,10,1,10633173,1652,12.06,1.38,12,0.12,1289.00,11261.00,19280,20240715,-19.40,8850,20240308,75.59,16390,-5.19,20250124,13610,14.18,20250212,19280,-19.40,20240715,9240,68.18,20240416,2.84,N,106190,500,53 억,,4738944,N,N,0,N,00,N +20250319,100805,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15500,0,3,0.00,178249390,11573,54.50,15400,15780,15250,20150,10850,15500,15402.18,44.57,0,-4020,15820,15660,15530,15370,15240,15740,15450,53,4650,500,11160,10,1,10633173,1648,12.02,1.38,12,0.11,1289.00,11261.00,19280,20240715,-19.61,8850,20240308,75.14,16390,-5.43,20250124,13610,13.89,20250212,19280,-19.61,20240715,9240,67.75,20240416,2.84,N,106190,500,53 억,,4738944,N,N,0,N,00,N +20250319,090807,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15590,90,2,0.58,14692810,953,4.49,15400,15780,15330,20150,10850,15500,15417.43,44.57,0,413,15820,15660,15530,15370,15240,15740,15450,53,4650,500,11160,10,1,10633173,1658,12.09,1.38,12,0.01,1289.00,11261.00,19280,20240715,-19.14,8850,20240308,76.16,16390,-4.88,20250124,13610,14.55,20250212,19280,-19.14,20240715,9240,68.72,20240416,2.84,N,106190,500,53 억,,4738944,N,N,0,N,00,N 20250318,160800,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15500,-50,5,-0.32,329644470,21236,100.70,15400,15690,15400,20200,10890,15550,15522.91,44.38,0,1628,16136,15842,15616,15322,15096,15730,15210,53,4650,500,11190,10,1,10633173,1648,12.02,1.38,12,0.20,1289.00,11261.00,19280,20240715,-19.61,8850,20240308,75.14,16390,-5.43,20250124,13610,13.89,20250212,19280,-19.61,20240715,9240,67.75,20240416,2.79,N,106190,500,53 억,,4718561,N,N,0,N,00,N 20250318,150804,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15490,-60,5,-0.39,302056530,19453,92.24,15400,15690,15400,20200,10890,15550,15527.50,44.38,0,2111,16136,15842,15616,15322,15096,15730,15210,53,4650,500,11190,10,1,10633173,1647,12.02,1.38,12,0.18,1289.00,11261.00,19280,20240715,-19.66,8850,20240308,75.03,16390,-5.49,20250124,13610,13.81,20250212,19280,-19.66,20240715,9240,67.64,20240416,2.79,N,106190,500,53 억,,4718561,N,N,0,N,00,N 20250318,140802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15550,0,3,0.00,254007660,16350,77.53,15400,15690,15400,20200,10890,15550,15535.64,44.38,0,2143,16136,15842,15616,15322,15096,15730,15210,53,4650,500,11190,10,1,10633173,1653,12.06,1.38,12,0.15,1289.00,11261.00,19280,20240715,-19.35,8850,20240308,75.71,16390,-5.13,20250124,13610,14.25,20250212,19280,-19.35,20240715,9240,68.29,20240416,2.79,N,106190,500,53 억,,4718561,N,N,0,N,00,N diff --git a/106240/price/prices-20250301.csv b/106240/price/prices-20250301.csv index 3803b7602e13..8afc796e5688 100644 --- a/106240/price/prices-20250301.csv +++ b/106240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1153,-27,5,-2.29,627509968,543307,97.93,1195,1207,1080,1534,826,1180,1154.98,0.57,0,74316,1271,1225,1188,1142,1105,1207,1124,85,354,500,820,1,1,16999340,196,-4.93,0.20,12,3.20,-234.00,5737.00,2450,20250305,-52.94,700,20241209,64.71,2450,-52.94,20250305,1009,14.27,20250109,2450,-52.94,20250305,700,64.71,20241209,0.27,N,106240,500,84 억,,97591,N,N,0,N,00,N +20250319,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1151,-29,5,-2.46,594202286,514278,92.70,1195,1207,1080,1534,826,1180,1155.41,0.57,0,72792,1271,1225,1188,1142,1105,1207,1124,85,354,500,820,1,1,16999340,196,-4.92,0.20,12,3.03,-234.00,5737.00,2450,20250305,-53.02,700,20241209,64.43,2450,-53.02,20250305,1009,14.07,20250109,2450,-53.02,20250305,700,64.43,20241209,0.27,N,106240,500,84 억,,97591,N,N,0,N,00,N +20250319,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1153,-27,5,-2.29,530203100,458652,82.67,1195,1207,1080,1534,826,1180,1156.00,0.57,0,51160,1271,1225,1188,1142,1105,1207,1124,85,354,500,820,1,1,16999340,196,-4.93,0.20,12,2.70,-234.00,5737.00,2450,20250305,-52.94,700,20241209,64.71,2450,-52.94,20250305,1009,14.27,20250109,2450,-52.94,20250305,700,64.71,20241209,0.27,N,106240,500,84 억,,97591,N,N,0,N,00,N +20250319,130804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1167,-13,5,-1.10,460449317,398502,71.83,1195,1207,1080,1534,826,1180,1155.45,0.57,0,32047,1271,1225,1188,1142,1105,1207,1124,85,354,500,820,1,1,16999340,198,-4.99,0.20,12,2.34,-234.00,5737.00,2450,20250305,-52.37,700,20241209,66.71,2450,-52.37,20250305,1009,15.66,20250109,2450,-52.37,20250305,700,66.71,20241209,0.27,N,106240,500,84 억,,97591,N,N,0,N,00,N +20250319,120804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1173,-7,5,-0.59,416563745,360900,65.05,1195,1207,1080,1534,826,1180,1154.24,0.57,0,18171,1271,1225,1188,1142,1105,1207,1124,85,354,500,820,1,1,16999340,199,-5.01,0.20,12,2.12,-234.00,5737.00,2450,20250305,-52.12,700,20241209,67.57,2450,-52.12,20250305,1009,16.25,20250109,2450,-52.12,20250305,700,67.57,20241209,0.27,N,106240,500,84 억,,97591,N,N,0,N,00,N +20250319,110804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1162,-18,5,-1.53,312285493,271261,48.89,1195,1207,1080,1534,826,1180,1151.24,0.57,0,26794,1271,1225,1188,1142,1105,1207,1124,85,354,500,820,1,1,16999340,198,-4.97,0.20,12,1.60,-234.00,5737.00,2450,20250305,-52.57,700,20241209,66.00,2450,-52.57,20250305,1009,15.16,20250109,2450,-52.57,20250305,700,66.00,20241209,0.27,N,106240,500,84 억,,97591,N,N,0,N,00,N +20250319,100805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1143,-37,5,-3.14,208757690,180689,32.57,1195,1207,1080,1534,826,1180,1155.34,0.57,0,1949,1271,1225,1188,1142,1105,1207,1124,85,354,500,820,1,1,16999340,194,-4.88,0.20,12,1.06,-234.00,5737.00,2450,20250305,-53.35,700,20241209,63.29,2450,-53.35,20250305,1009,13.28,20250109,2450,-53.35,20250305,700,63.29,20241209,0.27,N,106240,500,84 억,,97591,N,N,0,N,00,N +20250319,090808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1193,13,2,1.10,33911120,28308,5.10,1195,1207,1190,1534,826,1180,1197.93,0.57,0,6141,1271,1225,1188,1142,1105,1207,1124,85,354,500,820,1,1,16999340,203,-5.10,0.21,12,0.17,-234.00,5737.00,2450,20250305,-51.31,700,20241209,70.43,2450,-51.31,20250305,1009,18.24,20250109,2450,-51.31,20250305,700,70.43,20241209,0.27,N,106240,500,84 억,,97591,N,N,0,N,00,N 20250318,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1180,-16,5,-1.34,651185987,547843,38.16,1223,1234,1151,1554,838,1196,1188.65,0.35,0,38366,1369,1282,1226,1139,1083,1254,1111,85,358,500,830,1,1,16999340,201,-5.04,0.21,12,3.22,-234.00,5737.00,2450,20250305,-51.84,700,20241209,68.57,2450,-51.84,20250305,1009,16.95,20250109,2450,-51.84,20250305,700,68.57,20241209,0.27,N,106240,500,84 억,,59670,N,N,0,N,00,N 20250318,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1178,-18,5,-1.51,631263324,530897,36.98,1223,1234,1151,1554,838,1196,1189.05,0.35,0,44706,1369,1282,1226,1139,1083,1254,1111,85,358,500,830,1,1,16999340,200,-5.03,0.21,12,3.12,-234.00,5737.00,2450,20250305,-51.92,700,20241209,68.29,2450,-51.92,20250305,1009,16.75,20250109,2450,-51.92,20250305,700,68.29,20241209,0.27,N,106240,500,84 억,,59670,N,N,0,N,00,N 20250318,140802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1160,-36,5,-3.01,543839547,455704,31.75,1223,1234,1151,1554,838,1196,1193.41,0.35,0,12860,1369,1282,1226,1139,1083,1254,1111,85,358,500,830,1,1,16999340,197,-4.96,0.20,12,2.68,-234.00,5737.00,2450,20250305,-52.65,700,20241209,65.71,2450,-52.65,20250305,1009,14.97,20250109,2450,-52.65,20250305,700,65.71,20241209,0.27,N,106240,500,84 억,,59670,N,N,0,N,00,N diff --git a/106520/price/prices-20250301.csv b/106520/price/prices-20250301.csv index 69cc30323716..16e8aa352f89 100644 --- a/106520/price/prices-20250301.csv +++ b/106520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160803,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240307,0.00,411,20240307,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240319,411,0.00,20240319,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250319,150805,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240307,0.00,411,20240307,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240319,411,0.00,20240319,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250319,140807,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240307,0.00,411,20240307,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240319,411,0.00,20240319,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250319,130804,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240307,0.00,411,20240307,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240319,411,0.00,20240319,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250319,120805,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240307,0.00,411,20240307,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240319,411,0.00,20240319,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250319,110804,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240307,0.00,411,20240307,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240319,411,0.00,20240319,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250319,100806,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240307,0.00,411,20240307,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240319,411,0.00,20240319,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250319,090808,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240307,0.00,411,20240307,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240319,411,0.00,20240319,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250318,160801,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240306,0.00,411,20240306,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240318,411,0.00,20240318,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250318,150805,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240306,0.00,411,20240306,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240318,411,0.00,20240318,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250318,140803,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240306,0.00,411,20240306,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240318,411,0.00,20240318,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N diff --git a/107590/price/prices-20250301.csv b/107590/price/prices-20250301.csv index b5779589b215..e0c9e51e44b8 100644 --- a/107590/price/prices-20250301.csv +++ b/107590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160804,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,400,2,0.55,22137000,303,165.57,72700,73100,72600,94500,50900,72700,73059.41,0.22,0,-6,73100,72900,72800,72600,72500,72850,72550,13,21800,500,52340,100,1,2320000,1696,12.83,0.73,12,0.01,5696.00,100734.00,108000,20240521,-32.31,68500,20250203,6.72,79100,-7.59,20250102,68500,6.72,20250203,108000,-32.31,20240521,68500,6.72,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250319,150805,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,-100,5,-0.14,2400000,33,18.03,72700,73000,72600,94500,50900,72700,72727.27,0.22,0,-6,73100,72900,72800,72600,72500,72850,72550,13,21800,500,52340,100,1,2320000,1684,12.75,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.01,N,107590,500,13 억,,5151,N,N,2,N,00,N +20250319,140807,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,300,2,0.41,1311000,18,9.84,72700,73000,72600,94500,50900,72700,72833.33,0.22,0,-6,73100,72900,72800,72600,72500,72850,72550,13,21800,500,52340,100,1,2320000,1694,12.82,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.01,N,107590,500,13 억,,5151,N,N,2,N,00,N +20250319,130805,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,-100,5,-0.14,581000,8,4.37,72700,72700,72600,94500,50900,72700,72625.00,0.22,0,-6,73100,72900,72800,72600,72500,72850,72550,13,21800,500,52340,100,1,2320000,1684,12.75,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.01,N,107590,500,13 억,,5151,N,N,2,N,00,N +20250319,120805,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,-100,5,-0.14,363200,5,2.73,72700,72700,72600,94500,50900,72700,72640.00,0.22,0,-4,73100,72900,72800,72600,72500,72850,72550,13,21800,500,52340,100,1,2320000,1684,12.75,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.01,N,107590,500,13 억,,5151,N,N,2,N,00,N +20250319,110805,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,-100,5,-0.14,218000,3,1.64,72700,72700,72600,94500,50900,72700,72666.67,0.22,0,-2,73100,72900,72800,72600,72500,72850,72550,13,21800,500,52340,100,1,2320000,1684,12.75,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.01,N,107590,500,13 억,,5151,N,N,2,N,00,N +20250319,100806,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,0,3,0.00,145400,2,1.09,72700,72700,72700,94500,50900,72700,72700.00,0.22,0,-1,73100,72900,72800,72600,72500,72850,72550,13,21800,500,52340,100,1,2320000,1687,12.76,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.01,N,107590,500,13 억,,5151,N,N,2,N,00,N +20250319,090808,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,0,3,0.00,0,0,0.00,0,0,0,94500,50900,72700,0.00,0.22,0,0,73100,72900,72800,72600,72500,72850,72550,13,21800,500,52340,100,1,2320000,1687,12.76,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.01,N,107590,500,13 억,,5151,N,N,2,N,00,N 20250318,160801,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,-100,5,-0.14,13305300,183,1307.14,73000,73000,72700,94600,51000,72800,72706.56,0.22,0,-1,73466,73132,72966,72632,72466,73050,72550,13,21800,500,52410,100,1,2320000,1687,12.76,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.01,N,107590,500,13 억,,5151,N,N,2,N,00,N 20250318,150805,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,-100,5,-0.14,13087200,180,1285.71,73000,73000,72700,94600,51000,72800,72706.67,0.22,0,0,73466,73132,72966,72632,72466,73050,72550,13,21800,500,52410,100,1,2320000,1687,12.76,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N 20250318,140803,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,-100,5,-0.14,9815700,135,964.29,73000,73000,72700,94600,51000,72800,72708.89,0.22,0,0,73466,73132,72966,72632,72466,73050,72550,13,21800,500,52410,100,1,2320000,1687,12.76,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N diff --git a/107600/price/prices-20250301.csv b/107600/price/prices-20250301.csv index c9720693d02c..808421544313 100644 --- a/107600/price/prices-20250301.csv +++ b/107600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16910,190,2,1.14,98398040,5822,55.74,16560,17100,16560,21700,11710,16720,16901.07,0.52,0,1647,17226,16972,16846,16592,16466,16910,16530,28,4980,500,11360,10,1,4981545,842,-7.76,1.59,12,0.12,-2178.00,10630.00,62300,20240313,-72.86,14390,20241210,17.51,21050,-19.67,20250204,15300,10.52,20250102,60500,-72.05,20240321,14390,17.51,20241210,1.84,N,107600,500,27 억,,26027,N,N,10,N,00,N +20250319,150805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16900,180,2,1.08,96451720,5707,54.64,16560,17100,16560,21700,11710,16720,16900.60,0.52,0,1659,17226,16972,16846,16592,16466,16910,16530,28,4980,500,11360,10,1,4981545,842,-7.76,1.59,12,0.11,-2178.00,10630.00,62300,20240313,-72.87,14390,20241210,17.44,21050,-19.71,20250204,15300,10.46,20250102,60500,-72.07,20240321,14390,17.44,20241210,1.84,N,107600,500,27 억,,26027,N,N,70,N,00,N +20250319,140808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16990,270,2,1.61,93894265,5556,53.20,16560,17100,16560,21700,11710,16720,16899.62,0.52,0,1646,17226,16972,16846,16592,16466,16910,16530,28,4980,500,11360,10,1,4981545,846,-7.80,1.60,12,0.11,-2178.00,10630.00,62300,20240313,-72.73,14390,20241210,18.07,21050,-19.29,20250204,15300,11.05,20250102,60500,-71.92,20240321,14390,18.07,20241210,1.84,N,107600,500,27 억,,26027,N,N,70,N,00,N +20250319,130805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16870,150,2,0.90,76630995,4535,43.42,16560,17100,16560,21700,11710,16720,16897.68,0.52,0,808,17226,16972,16846,16592,16466,16910,16530,28,4980,500,11360,10,1,4981545,840,-7.75,1.59,12,0.09,-2178.00,10630.00,62300,20240313,-72.92,14390,20241210,17.23,21050,-19.86,20250204,15300,10.26,20250102,60500,-72.12,20240321,14390,17.23,20241210,1.84,N,107600,500,27 억,,26027,N,N,70,N,00,N +20250319,120805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16950,230,2,1.38,74363695,4401,42.14,16560,17100,16560,21700,11710,16720,16897.00,0.52,0,772,17226,16972,16846,16592,16466,16910,16530,28,4980,500,11360,10,1,4981545,844,-7.78,1.59,12,0.09,-2178.00,10630.00,62300,20240313,-72.79,14390,20241210,17.79,21050,-19.48,20250204,15300,10.78,20250102,60500,-71.98,20240321,14390,17.79,20241210,1.84,N,107600,500,27 억,,26027,N,N,70,N,00,N +20250319,110805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16770,50,2,0.30,55406310,3280,31.41,16560,17100,16560,21700,11710,16720,16892.17,0.52,0,648,17226,16972,16846,16592,16466,16910,16530,28,4980,500,11360,10,1,4981545,835,-7.70,1.58,12,0.07,-2178.00,10630.00,62300,20240313,-73.08,14390,20241210,16.54,21050,-20.33,20250204,15300,9.61,20250102,60500,-72.28,20240321,14390,16.54,20241210,1.84,N,107600,500,27 억,,26027,N,N,70,N,00,N +20250319,100806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17000,280,2,1.67,39834790,2349,22.49,16560,17100,16560,21700,11710,16720,16958.19,0.52,0,821,17226,16972,16846,16592,16466,16910,16530,28,4980,500,11360,10,1,4981545,847,-7.81,1.60,12,0.05,-2178.00,10630.00,62300,20240313,-72.71,14390,20241210,18.14,21050,-19.24,20250204,15300,11.11,20250102,60500,-71.90,20240321,14390,18.14,20241210,1.84,N,107600,500,27 억,,26027,N,N,70,N,00,N +20250319,090809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16890,170,2,1.02,4801970,286,2.74,16560,16900,16560,21700,11710,16720,16790.10,0.52,0,9,17226,16972,16846,16592,16466,16910,16530,28,4980,500,11360,10,1,4981545,841,-7.75,1.59,12,0.01,-2178.00,10630.00,62300,20240313,-72.89,14390,20241210,17.37,21050,-19.76,20250204,15300,10.39,20250102,60500,-72.08,20240321,14390,17.37,20241210,1.84,N,107600,500,27 억,,26027,N,N,70,N,00,N 20250318,160801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16720,-300,5,-1.76,173942915,10302,87.07,16820,17100,16720,22100,11920,17020,16886.19,0.54,0,-1059,17953,17486,17203,16736,16453,17345,16595,28,5080,500,11570,10,1,4981545,833,-7.68,1.57,12,0.21,-2178.00,10630.00,62300,20240313,-73.16,14390,20241210,16.19,21050,-20.57,20250204,15300,9.28,20250102,60900,-72.55,20240318,14390,16.19,20241210,1.84,N,107600,500,27 억,,27086,N,N,70,N,00,N 20250318,150805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16840,-180,5,-1.06,120984835,7151,60.44,16820,17100,16820,22100,11920,17020,16918.59,0.54,0,-997,17953,17486,17203,16736,16453,17345,16595,28,5080,500,11570,10,1,4981545,839,-7.73,1.58,12,0.14,-2178.00,10630.00,62300,20240313,-72.97,14390,20241210,17.03,21050,-20.00,20250204,15300,10.07,20250102,60900,-72.35,20240318,14390,17.03,20241210,1.84,N,107600,500,27 억,,27086,N,N,0,N,00,N 20250318,140803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16850,-170,5,-1.00,110168355,6509,55.01,16820,17100,16820,22100,11920,17020,16925.54,0.54,0,-932,17953,17486,17203,16736,16453,17345,16595,28,5080,500,11570,10,1,4981545,839,-7.74,1.59,12,0.13,-2178.00,10630.00,62300,20240313,-72.95,14390,20241210,17.10,21050,-19.95,20250204,15300,10.13,20250102,60900,-72.33,20240318,14390,17.10,20241210,1.84,N,107600,500,27 억,,27086,N,N,0,N,00,N diff --git a/107640/price/prices-20250301.csv b/107640/price/prices-20250301.csv index bd01df729688..dd0e9d608ad8 100644 --- a/107640/price/prices-20250301.csv +++ b/107640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23050,-600,5,-2.54,2845756450,123036,111.97,23400,23850,22850,30700,16600,23650,23129.48,1.75,0,34061,24983,24316,23833,23166,22683,24075,22925,45,7050,500,16550,50,1,9057946,2088,-9.98,12.19,12,1.36,-2310.00,1891.00,61800,20240711,-62.70,18500,20241209,24.59,32650,-29.40,20250120,21000,9.76,20250311,61800,-62.70,20240711,18500,24.59,20241209,2.03,N,107640,500,45 억,,158310,N,N,169,N,00,N +20250319,150805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22950,-700,5,-2.96,2665523100,115190,104.83,23400,23850,22850,30700,16600,23650,23140.23,1.75,0,33260,24983,24316,23833,23166,22683,24075,22925,45,7050,500,16550,50,1,9057946,2079,-9.94,12.14,12,1.27,-2310.00,1891.00,61800,20240711,-62.86,18500,20241209,24.05,32650,-29.71,20250120,21000,9.29,20250311,61800,-62.86,20240711,18500,24.05,20241209,2.03,N,107640,500,45 억,,158310,N,N,0,N,00,N +20250319,140808,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22950,-700,5,-2.96,2145879375,92523,84.20,23400,23850,22950,30700,16600,23650,23192.93,1.75,0,25472,24983,24316,23833,23166,22683,24075,22925,45,7050,500,16550,50,1,9057946,2079,-9.94,12.14,12,1.02,-2310.00,1891.00,61800,20240711,-62.86,18500,20241209,24.05,32650,-29.71,20250120,21000,9.29,20250311,61800,-62.86,20240711,18500,24.05,20241209,2.03,N,107640,500,45 억,,158310,N,N,0,N,00,N +20250319,130805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23150,-500,5,-2.11,1609629575,69245,63.02,23400,23850,22950,30700,16600,23650,23245.43,1.75,0,14865,24983,24316,23833,23166,22683,24075,22925,45,7050,500,16550,50,1,9057946,2097,-10.02,12.24,12,0.76,-2310.00,1891.00,61800,20240711,-62.54,18500,20241209,25.14,32650,-29.10,20250120,21000,10.24,20250311,61800,-62.54,20240711,18500,25.14,20241209,2.03,N,107640,500,45 억,,158310,N,N,0,N,00,N +20250319,120806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23150,-500,5,-2.11,1263433025,54297,49.41,23400,23850,22950,30700,16600,23650,23268.93,1.75,0,5074,24983,24316,23833,23166,22683,24075,22925,45,7050,500,16550,50,1,9057946,2097,-10.02,12.24,12,0.60,-2310.00,1891.00,61800,20240711,-62.54,18500,20241209,25.14,32650,-29.10,20250120,21000,10.24,20250311,61800,-62.54,20240711,18500,25.14,20241209,2.03,N,107640,500,45 억,,158310,N,N,0,N,00,N +20250319,110805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23150,-500,5,-2.11,746108450,31892,29.02,23400,23850,23000,30700,16600,23650,23394.85,1.75,0,1653,24983,24316,23833,23166,22683,24075,22925,45,7050,500,16550,50,1,9057946,2097,-10.02,12.24,12,0.35,-2310.00,1891.00,61800,20240711,-62.54,18500,20241209,25.14,32650,-29.10,20250120,21000,10.24,20250311,61800,-62.54,20240711,18500,25.14,20241209,2.03,N,107640,500,45 억,,158310,N,N,0,N,00,N +20250319,100806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23600,-50,5,-0.21,490979275,20958,19.07,23400,23850,23000,30700,16600,23650,23426.82,1.75,0,3333,24983,24316,23833,23166,22683,24075,22925,45,7050,500,16550,50,1,9057946,2138,-10.22,12.48,12,0.23,-2310.00,1891.00,61800,20240711,-61.81,18500,20241209,27.57,32650,-27.72,20250120,21000,12.38,20250311,61800,-61.81,20240711,18500,27.57,20241209,2.03,N,107640,500,45 억,,158310,N,N,0,N,00,N +20250319,090809,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23550,-100,5,-0.42,155360200,6684,6.08,23400,23550,23000,30700,16600,23650,23243.60,1.75,0,2671,24983,24316,23833,23166,22683,24075,22925,45,7050,500,16550,50,1,9057946,2133,-10.19,12.45,12,0.07,-2310.00,1891.00,61800,20240711,-61.89,18500,20241209,27.30,32650,-27.87,20250120,21000,12.14,20250311,61800,-61.89,20240711,18500,27.30,20241209,2.03,N,107640,500,45 억,,158310,N,N,0,N,00,N 20250318,160802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23650,-1000,5,-4.06,2509986250,105868,177.23,24300,24500,23350,32000,17300,24650,23708.39,1.80,0,-4428,25850,25250,24650,24050,23450,24950,23750,45,7350,500,17250,50,1,9057946,2142,-10.24,12.51,12,1.17,-2310.00,1891.00,61800,20240711,-61.73,18500,20241209,27.84,32650,-27.57,20250120,21000,12.62,20250311,61800,-61.73,20240711,18500,27.84,20241209,2.10,N,107640,500,45 억,,162767,N,N,0,N,00,N 20250318,150806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23550,-1100,5,-4.46,2387545350,100677,168.54,24300,24500,23350,32000,17300,24650,23714.62,1.80,0,-3896,25850,25250,24650,24050,23450,24950,23750,45,7350,500,17250,50,1,9057946,2133,-10.19,12.45,12,1.11,-2310.00,1891.00,61800,20240711,-61.89,18500,20241209,27.30,32650,-27.87,20250120,21000,12.14,20250311,61800,-61.89,20240711,18500,27.30,20241209,2.10,N,107640,500,45 억,,162767,N,N,0,N,00,N 20250318,140803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23450,-1200,5,-4.87,2007786650,84606,141.64,24300,24500,23350,32000,17300,24650,23730.69,1.80,0,-6689,25850,25250,24650,24050,23450,24950,23750,45,7350,500,17250,50,1,9057946,2124,-10.15,12.40,12,0.93,-2310.00,1891.00,61800,20240711,-62.06,18500,20241209,26.76,32650,-28.18,20250120,21000,11.67,20250311,61800,-62.06,20240711,18500,26.76,20241209,2.10,N,107640,500,45 억,,162767,N,N,0,N,00,N diff --git a/108230/price/prices-20250301.csv b/108230/price/prices-20250301.csv index 0db22a4c041c..029d14c843ab 100644 --- a/108230/price/prices-20250301.csv +++ b/108230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160805,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4565,60,2,1.33,151152924,33199,117.18,4495,4595,4460,5850,3155,4505,4553.02,3.63,0,10187,4608,4556,4498,4446,4388,4582,4472,191,1345,500,3150,5,1,38023245,1736,3.03,0.43,12,0.09,1508.00,10639.00,8920,20240619,-48.82,4170,20241115,9.47,4945,-7.68,20250121,4300,6.16,20250205,8920,-48.82,20240619,4170,9.47,20241115,1.67,N,108230,500,191 억,,1381920,N,N,158,N,00,N +20250319,150806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4545,40,2,0.89,145250054,31903,112.60,4495,4595,4460,5850,3155,4505,4553.01,3.63,0,5869,4608,4556,4498,4446,4388,4582,4472,191,1345,500,3150,5,1,38023245,1728,3.01,0.43,12,0.08,1508.00,10639.00,8920,20240619,-49.05,4170,20241115,8.99,4945,-8.09,20250121,4300,5.70,20250205,8920,-49.05,20240619,4170,8.99,20241115,1.67,N,108230,500,191 억,,1381920,N,N,158,N,00,N +20250319,140808,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4560,55,2,1.22,124591219,27359,96.57,4495,4595,4460,5850,3155,4505,4554.12,3.63,0,5691,4608,4556,4498,4446,4388,4582,4472,191,1345,500,3150,5,1,38023245,1734,3.02,0.43,12,0.07,1508.00,10639.00,8920,20240619,-48.88,4170,20241115,9.35,4945,-7.79,20250121,4300,6.05,20250205,8920,-48.88,20240619,4170,9.35,20241115,1.67,N,108230,500,191 억,,1381920,N,N,158,N,00,N +20250319,130806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4575,70,2,1.55,115064519,25271,89.20,4495,4595,4460,5850,3155,4505,4553.41,3.63,0,5513,4608,4556,4498,4446,4388,4582,4472,191,1345,500,3150,5,1,38023245,1740,3.03,0.43,12,0.07,1508.00,10639.00,8920,20240619,-48.71,4170,20241115,9.71,4945,-7.48,20250121,4300,6.40,20250205,8920,-48.71,20240619,4170,9.71,20241115,1.67,N,108230,500,191 억,,1381920,N,N,158,N,00,N +20250319,120806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4570,65,2,1.44,102795525,22582,79.70,4495,4595,4460,5850,3155,4505,4552.31,3.63,0,4685,4608,4556,4498,4446,4388,4582,4472,191,1345,500,3150,5,1,38023245,1738,3.03,0.43,12,0.06,1508.00,10639.00,8920,20240619,-48.77,4170,20241115,9.59,4945,-7.58,20250121,4300,6.28,20250205,8920,-48.77,20240619,4170,9.59,20241115,1.67,N,108230,500,191 억,,1381920,N,N,158,N,00,N +20250319,110805,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4575,70,2,1.55,99253030,21806,76.97,4495,4595,4460,5850,3155,4505,4551.85,3.63,0,4351,4608,4556,4498,4446,4388,4582,4472,191,1345,500,3150,5,1,38023245,1740,3.03,0.43,12,0.06,1508.00,10639.00,8920,20240619,-48.71,4170,20241115,9.71,4945,-7.48,20250121,4300,6.40,20250205,8920,-48.71,20240619,4170,9.71,20241115,1.67,N,108230,500,191 억,,1381920,N,N,158,N,00,N +20250319,100807,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4560,55,2,1.22,63640375,14022,49.49,4495,4580,4460,5850,3155,4505,4538.85,3.63,0,1942,4608,4556,4498,4446,4388,4582,4472,191,1345,500,3150,5,1,38023245,1734,3.02,0.43,12,0.04,1508.00,10639.00,8920,20240619,-48.88,4170,20241115,9.35,4945,-7.79,20250121,4300,6.05,20250205,8920,-48.88,20240619,4170,9.35,20241115,1.67,N,108230,500,191 억,,1381920,N,N,158,N,00,N +20250319,090809,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4495,-10,5,-0.22,3194910,715,2.52,4495,4495,4460,5850,3155,4505,4462.52,3.63,0,346,4608,4556,4498,4446,4388,4582,4472,191,1345,500,3150,5,1,38023245,1709,2.98,0.42,12,0.00,1508.00,10639.00,8920,20240619,-49.61,4170,20241115,7.79,4945,-9.10,20250121,4300,4.53,20250205,8920,-49.61,20240619,4170,7.79,20241115,1.67,N,108230,500,191 억,,1381920,N,N,158,N,00,N 20250318,160802,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4505,20,2,0.45,125837373,28087,73.82,4480,4550,4440,5830,3140,4485,4480.27,3.66,0,-9089,4591,4537,4506,4452,4421,4565,4480,191,1345,500,3130,5,1,38023245,1713,2.99,0.42,12,0.07,1508.00,10639.00,8920,20240619,-49.50,4170,20241115,8.03,4945,-8.90,20250121,4300,4.77,20250205,8920,-49.50,20240619,4170,8.03,20241115,1.67,N,108230,500,191 억,,1390959,N,N,158,N,00,N 20250318,150806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4475,-10,5,-0.22,110643778,24711,64.95,4480,4550,4440,5830,3140,4485,4477.51,3.66,0,-8889,4591,4537,4506,4452,4421,4565,4480,191,1345,500,3130,5,1,38023245,1702,2.97,0.42,12,0.06,1508.00,10639.00,8920,20240619,-49.83,4170,20241115,7.31,4945,-9.50,20250121,4300,4.07,20250205,8920,-49.83,20240619,4170,7.31,20241115,1.67,N,108230,500,191 억,,1390959,N,N,0,N,00,N 20250318,140804,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4465,-20,5,-0.45,75995568,16951,44.55,4480,4550,4460,5830,3140,4485,4483.25,3.66,0,-9433,4591,4537,4506,4452,4421,4565,4480,191,1345,500,3130,5,1,38023245,1698,2.96,0.42,12,0.04,1508.00,10639.00,8920,20240619,-49.94,4170,20241115,7.07,4945,-9.71,20250121,4300,3.84,20250205,8920,-49.94,20240619,4170,7.07,20241115,1.67,N,108230,500,191 억,,1390959,N,N,0,N,00,N diff --git a/108320/price/prices-20250301.csv b/108320/price/prices-20250301.csv index 4f4dcb5e4820..514eb10b9321 100644 --- a/108320/price/prices-20250301.csv +++ b/108320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160805,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57600,-200,5,-0.35,1983314800,34347,143.83,57900,58800,57400,75100,40500,57800,57743.49,29.87,0,-8765,59400,58600,58000,57200,56600,58300,56900,81,17300,500,43920,100,1,16264300,9368,7.18,0.87,12,0.21,8024.00,66378.00,86800,20240402,-33.64,50100,20241209,14.97,66200,-12.99,20250219,54800,5.11,20250203,86800,-33.64,20240402,50100,14.97,20241209,0.96,N,108320,500,81 억,,4857517,N,N,165,N,00,N +20250319,150806,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57500,-300,5,-0.52,1775561450,30734,128.70,57900,58800,57400,75100,40500,57800,57771.90,29.87,0,-7246,59400,58600,58000,57200,56600,58300,56900,81,17300,500,43920,100,1,16264300,9352,7.17,0.87,12,0.19,8024.00,66378.00,86800,20240402,-33.76,50100,20241209,14.77,66200,-13.14,20250219,54800,4.93,20250203,86800,-33.76,20240402,50100,14.77,20241209,0.96,N,108320,500,81 억,,4857517,N,N,685,N,00,N +20250319,140808,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57500,-300,5,-0.52,1493576400,25825,108.14,57900,58800,57500,75100,40500,57800,57834.52,29.87,0,-5467,59400,58600,58000,57200,56600,58300,56900,81,17300,500,43920,100,1,16264300,9352,7.17,0.87,12,0.16,8024.00,66378.00,86800,20240402,-33.76,50100,20241209,14.77,66200,-13.14,20250219,54800,4.93,20250203,86800,-33.76,20240402,50100,14.77,20241209,0.96,N,108320,500,81 억,,4857517,N,N,685,N,00,N +20250319,130806,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57700,-100,5,-0.17,1211632850,20933,87.66,57900,58800,57600,75100,40500,57800,57881.47,29.87,0,-3287,59400,58600,58000,57200,56600,58300,56900,81,17300,500,43920,100,1,16264300,9385,7.19,0.87,12,0.13,8024.00,66378.00,86800,20240402,-33.53,50100,20241209,15.17,66200,-12.84,20250219,54800,5.29,20250203,86800,-33.53,20240402,50100,15.17,20241209,0.96,N,108320,500,81 억,,4857517,N,N,685,N,00,N +20250319,120806,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57600,-200,5,-0.35,795762850,13724,57.47,57900,58800,57600,75100,40500,57800,57983.30,29.87,0,1270,59400,58600,58000,57200,56600,58300,56900,81,17300,500,43920,100,1,16264300,9368,7.18,0.87,12,0.08,8024.00,66378.00,86800,20240402,-33.64,50100,20241209,14.97,66200,-12.99,20250219,54800,5.11,20250203,86800,-33.64,20240402,50100,14.97,20241209,0.96,N,108320,500,81 억,,4857517,N,N,685,N,00,N +20250319,110806,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57700,-100,5,-0.17,508641700,8749,36.64,57900,58800,57700,75100,40500,57800,58137.12,29.87,0,398,59400,58600,58000,57200,56600,58300,56900,81,17300,500,43920,100,1,16264300,9385,7.19,0.87,12,0.05,8024.00,66378.00,86800,20240402,-33.53,50100,20241209,15.17,66200,-12.84,20250219,54800,5.29,20250203,86800,-33.53,20240402,50100,15.17,20241209,0.96,N,108320,500,81 억,,4857517,N,N,685,N,00,N +20250319,100807,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58300,500,2,0.87,309509600,5313,22.25,57900,58800,57700,75100,40500,57800,58255.15,29.87,0,1600,59400,58600,58000,57200,56600,58300,56900,81,17300,500,43920,100,1,16264300,9482,7.27,0.88,12,0.03,8024.00,66378.00,86800,20240402,-32.83,50100,20241209,16.37,66200,-11.93,20250219,54800,6.39,20250203,86800,-32.83,20240402,50100,16.37,20241209,0.96,N,108320,500,81 억,,4857517,N,N,685,N,00,N +20250319,090810,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58100,300,2,0.52,28617300,494,2.07,57900,58100,57700,75100,40500,57800,57929.76,29.87,0,-56,59400,58600,58000,57200,56600,58300,56900,81,17300,500,43920,100,1,16264300,9450,7.24,0.88,12,0.00,8024.00,66378.00,86800,20240402,-33.06,50100,20241209,15.97,66200,-12.24,20250219,54800,6.02,20250203,86800,-33.06,20240402,50100,15.97,20241209,0.96,N,108320,500,81 억,,4857517,N,N,685,N,00,N 20250318,160802,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57800,-100,5,-0.17,1318270550,22755,75.80,58100,58800,57400,75200,40600,57900,57933.37,29.87,0,-997,59566,58732,58266,57432,56966,58500,57200,81,17300,500,44000,100,1,16264300,9401,7.20,0.87,12,0.14,8024.00,66378.00,86800,20240402,-33.41,50100,20241209,15.37,66200,-12.69,20250219,54800,5.47,20250203,86800,-33.41,20240402,50100,15.37,20241209,0.97,N,108320,500,81 억,,4858117,N,N,685,N,00,N 20250318,150806,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58000,100,2,0.17,1059668750,18285,60.91,58100,58800,57400,75200,40600,57900,57952.90,29.87,0,373,59566,58732,58266,57432,56966,58500,57200,81,17300,500,44000,100,1,16264300,9433,7.23,0.87,12,0.11,8024.00,66378.00,86800,20240402,-33.18,50100,20241209,15.77,66200,-12.39,20250219,54800,5.84,20250203,86800,-33.18,20240402,50100,15.77,20241209,0.97,N,108320,500,81 억,,4858117,N,N,507,N,00,N 20250318,140804,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57400,-500,5,-0.86,887310400,15307,50.99,58100,58800,57400,75200,40600,57900,57967.62,29.87,0,-476,59566,58732,58266,57432,56966,58500,57200,81,17300,500,44000,100,1,16264300,9336,7.15,0.86,12,0.09,8024.00,66378.00,86800,20240402,-33.87,50100,20241209,14.57,66200,-13.29,20250219,54800,4.74,20250203,86800,-33.87,20240402,50100,14.57,20241209,0.97,N,108320,500,81 억,,4858117,N,N,507,N,00,N diff --git a/108380/price/prices-20250301.csv b/108380/price/prices-20250301.csv index d2dcc3fa6846..334729aaa063 100644 --- a/108380/price/prices-20250301.csv +++ b/108380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18170,-710,5,-3.76,2527605910,138645,240.07,19060,19060,18060,24500,13220,18880,18230.82,3.22,0,25513,19366,19122,18826,18582,18286,19245,18705,48,5620,500,11700,10,1,9567333,1738,20.74,0.76,12,1.45,876.00,23964.00,20900,20250307,-13.06,10750,20240909,69.02,20900,-13.06,20250307,12800,41.95,20250102,20900,-13.06,20250307,10750,69.02,20240909,2.01,N,108380,500,47 억,,308048,N,N,0,N,00,N +20250319,150806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18190,-690,5,-3.65,2405725330,131936,228.45,19060,19060,18060,24500,13220,18880,18234.03,3.22,0,25123,19366,19122,18826,18582,18286,19245,18705,48,5620,500,11700,10,1,9567333,1740,20.76,0.76,12,1.38,876.00,23964.00,20900,20250307,-12.97,10750,20240909,69.21,20900,-12.97,20250307,12800,42.11,20250102,20900,-12.97,20250307,10750,69.21,20240909,2.01,N,108380,500,47 억,,308048,N,N,0,N,00,N +20250319,140809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18150,-730,5,-3.87,2286301415,125371,217.08,19060,19060,18060,24500,13220,18880,18236.28,3.22,0,24428,19366,19122,18826,18582,18286,19245,18705,48,5620,500,11700,10,1,9567333,1736,20.72,0.76,12,1.31,876.00,23964.00,20900,20250307,-13.16,10750,20240909,68.84,20900,-13.16,20250307,12800,41.80,20250102,20900,-13.16,20250307,10750,68.84,20240909,2.01,N,108380,500,47 억,,308048,N,N,0,N,00,N +20250319,130806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18110,-770,5,-4.08,2182630120,119652,207.18,19060,19060,18060,24500,13220,18880,18241.48,3.22,0,23323,19366,19122,18826,18582,18286,19245,18705,48,5620,500,11700,10,1,9567333,1733,20.67,0.76,12,1.25,876.00,23964.00,20900,20250307,-13.35,10750,20240909,68.47,20900,-13.35,20250307,12800,41.48,20250102,20900,-13.35,20250307,10750,68.47,20240909,2.01,N,108380,500,47 억,,308048,N,N,0,N,00,N +20250319,120807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18190,-690,5,-3.65,1003356220,54574,94.50,19060,19060,18140,24500,13220,18880,18385.23,3.22,0,-17162,19366,19122,18826,18582,18286,19245,18705,48,5620,500,11700,10,1,9567333,1740,20.76,0.76,12,0.57,876.00,23964.00,20900,20250307,-12.97,10750,20240909,69.21,20900,-12.97,20250307,12800,42.11,20250102,20900,-12.97,20250307,10750,69.21,20240909,2.01,N,108380,500,47 억,,308048,N,N,0,N,00,N +20250319,110806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18200,-680,5,-3.60,880738190,47842,82.84,19060,19060,18140,24500,13220,18880,18409.30,3.22,0,-17015,19366,19122,18826,18582,18286,19245,18705,48,5620,500,11700,10,1,9567333,1741,20.78,0.76,12,0.50,876.00,23964.00,20900,20250307,-12.92,10750,20240909,69.30,20900,-12.92,20250307,12800,42.19,20250102,20900,-12.92,20250307,10750,69.30,20240909,2.01,N,108380,500,47 억,,308048,N,N,0,N,00,N +20250319,100807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18290,-590,5,-3.12,553534540,29886,51.75,19060,19060,18290,24500,13220,18880,18521.52,3.22,0,-17460,19366,19122,18826,18582,18286,19245,18705,48,5620,500,11700,10,1,9567333,1750,20.88,0.76,12,0.31,876.00,23964.00,20900,20250307,-12.49,10750,20240909,70.14,20900,-12.49,20250307,12800,42.89,20250102,20900,-12.49,20250307,10750,70.14,20240909,2.01,N,108380,500,47 억,,308048,N,N,0,N,00,N +20250319,090810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18650,-230,5,-1.22,93862550,5005,8.67,19060,19060,18620,24500,13220,18880,18753.73,3.22,0,-4032,19366,19122,18826,18582,18286,19245,18705,48,5620,500,11700,10,1,9567333,1784,21.29,0.78,12,0.05,876.00,23964.00,20900,20250307,-10.77,10750,20240909,73.49,20900,-10.77,20250307,12800,45.70,20250102,20900,-10.77,20250307,10750,73.49,20240909,2.01,N,108380,500,47 억,,308048,N,N,0,N,00,N 20250318,160803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18880,330,2,1.78,1080118520,57440,95.64,18530,19070,18530,24100,12990,18550,18804.03,3.24,0,-8818,18903,18726,18513,18336,18123,18815,18425,48,5550,500,11500,10,1,9567333,1806,21.55,0.79,12,0.60,876.00,23964.00,20900,20250307,-9.67,10750,20240909,75.63,20900,-9.67,20250307,12800,47.50,20250102,20900,-9.67,20250307,10750,75.63,20240909,2.00,N,108380,500,47 억,,309933,N,N,0,N,00,N 20250318,150806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18820,270,2,1.46,1042724380,55457,92.34,18530,19070,18530,24100,12990,18550,18802.39,3.24,0,-8435,18903,18726,18513,18336,18123,18815,18425,48,5550,500,11500,10,1,9567333,1801,21.48,0.79,12,0.58,876.00,23964.00,20900,20250307,-9.95,10750,20240909,75.07,20900,-9.95,20250307,12800,47.03,20250102,20900,-9.95,20250307,10750,75.07,20240909,2.00,N,108380,500,47 억,,309933,N,N,0,N,00,N 20250318,140804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18720,170,2,0.92,980980930,52162,86.85,18530,19070,18530,24100,12990,18550,18806.43,3.24,0,-7558,18903,18726,18513,18336,18123,18815,18425,48,5550,500,11500,10,1,9567333,1791,21.37,0.78,12,0.55,876.00,23964.00,20900,20250307,-10.43,10750,20240909,74.14,20900,-10.43,20250307,12800,46.25,20250102,20900,-10.43,20250307,10750,74.14,20240909,2.00,N,108380,500,47 억,,309933,N,N,0,N,00,N diff --git a/108490/price/prices-20250301.csv b/108490/price/prices-20250301.csv index 84a029a83638..6b9f56e40c20 100644 --- a/108490/price/prices-20250301.csv +++ b/108490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34650,-4300,5,-11.04,107718565725,3037539,210.11,36300,36850,34050,50600,27300,38950,35461.72,2.57,0,-31063,41183,40066,39383,38266,37583,39725,37925,66,11650,500,28820,50,1,13207510,4576,-330.00,4.56,12,23.00,-105.00,7607.00,45000,20250203,-23.00,14870,20240805,133.02,45000,-23.00,20250203,24600,40.85,20250102,45000,-23.00,20250203,14870,133.02,20240805,3.03,N,108490,500,66 억,,339469,N,N,348,N,00,N +20250319,150807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34550,-4400,5,-11.30,101738012550,2863784,198.09,36300,36850,34400,50600,27300,38950,35524.90,2.57,0,-26810,41183,40066,39383,38266,37583,39725,37925,66,11650,500,28820,50,1,13207510,4563,-329.05,4.54,12,21.68,-105.00,7607.00,45000,20250203,-23.22,14870,20240805,132.35,45000,-23.22,20250203,24600,40.45,20250102,45000,-23.22,20250203,14870,132.35,20240805,3.03,N,108490,500,66 억,,339469,N,N,60,N,00,N +20250319,140809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34850,-4100,5,-10.53,91489655475,2568563,177.67,36300,36850,34400,50600,27300,38950,35618.11,2.57,0,-33029,41183,40066,39383,38266,37583,39725,37925,66,11650,500,28820,50,1,13207510,4603,-331.90,4.58,12,19.45,-105.00,7607.00,45000,20250203,-22.56,14870,20240805,134.36,45000,-22.56,20250203,24600,41.67,20250102,45000,-22.56,20250203,14870,134.36,20240805,3.03,N,108490,500,66 억,,339469,N,N,60,N,00,N +20250319,130806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35250,-3700,5,-9.50,86438146275,2424160,167.68,36300,36850,34400,50600,27300,38950,35656.01,2.57,0,-36703,41183,40066,39383,38266,37583,39725,37925,66,11650,500,28820,50,1,13207510,4656,-335.71,4.63,12,18.35,-105.00,7607.00,45000,20250203,-21.67,14870,20240805,137.05,45000,-21.67,20250203,24600,43.29,20250102,45000,-21.67,20250203,14870,137.05,20240805,3.03,N,108490,500,66 억,,339469,N,N,60,N,00,N +20250319,120807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35800,-3150,5,-8.09,83009079000,2327395,160.99,36300,36850,34400,50600,27300,38950,35665.11,2.57,0,-35401,41183,40066,39383,38266,37583,39725,37925,66,11650,500,28820,50,1,13207510,4728,-340.95,4.71,12,17.62,-105.00,7607.00,45000,20250203,-20.44,14870,20240805,140.75,45000,-20.44,20250203,24600,45.53,20250102,45000,-20.44,20250203,14870,140.75,20240805,3.03,N,108490,500,66 억,,339469,N,N,60,N,00,N +20250319,110806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34900,-4050,5,-10.40,74915582600,2098579,145.16,36300,36850,34400,50600,27300,38950,35697.17,2.57,0,-14870,41183,40066,39383,38266,37583,39725,37925,66,11650,500,28820,50,1,13207510,4609,-332.38,4.59,12,15.89,-105.00,7607.00,45000,20250203,-22.44,14870,20240805,134.70,45000,-22.44,20250203,24600,41.87,20250102,45000,-22.44,20250203,14870,134.70,20240805,3.03,N,108490,500,66 억,,339469,N,N,60,N,00,N +20250319,100808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35050,-3900,5,-10.01,62318053475,1735984,120.08,36300,36850,34850,50600,27300,38950,35896.61,2.57,0,-21622,41183,40066,39383,38266,37583,39725,37925,66,11650,500,28820,50,1,13207510,4629,-333.81,4.61,12,13.14,-105.00,7607.00,45000,20250203,-22.11,14870,20240805,135.71,45000,-22.11,20250203,24600,42.48,20250102,45000,-22.11,20250203,14870,135.71,20240805,3.03,N,108490,500,66 억,,339469,N,N,60,N,00,N +20250319,090810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35950,-3000,5,-7.70,26548149000,731143,50.57,36300,36850,35800,50600,27300,38950,36307.98,2.57,0,59041,41183,40066,39383,38266,37583,39725,37925,66,11650,500,28820,50,1,13207510,4748,-342.38,4.73,12,5.54,-105.00,7607.00,45000,20250203,-20.11,14870,20240805,141.76,45000,-20.11,20250203,24600,46.14,20250102,45000,-20.11,20250203,14870,141.76,20240805,3.03,N,108490,500,66 억,,339469,N,N,60,N,00,N 20250318,160803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,38950,-1550,5,-3.83,40365452025,1029283,34.13,40500,40500,38700,52600,28350,40500,39212.50,3.71,0,-152878,44000,42250,39950,38200,35900,43125,39075,66,12100,500,29970,50,1,13207510,5144,-370.95,5.12,12,7.79,-105.00,7607.00,45000,20250203,-13.44,14870,20240805,161.94,45000,-13.44,20250203,24600,58.33,20250102,45000,-13.44,20250203,14870,161.94,20240805,3.12,N,108490,500,66 억,,490626,N,N,60,N,00,N 20250318,150807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39000,-1500,5,-3.70,37689483325,960562,31.85,40500,40500,38700,52600,28350,40500,39230.82,3.71,0,-142840,44000,42250,39950,38200,35900,43125,39075,66,12100,500,29970,50,1,13207510,5151,-371.43,5.13,12,7.27,-105.00,7607.00,45000,20250203,-13.33,14870,20240805,162.27,45000,-13.33,20250203,24600,58.54,20250102,45000,-13.33,20250203,14870,162.27,20240805,3.12,N,108490,500,66 억,,490626,N,N,429,N,00,N 20250318,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,38800,-1700,5,-4.20,31984565725,814379,27.00,40500,40500,38700,52600,28350,40500,39267.82,3.71,0,-124276,44000,42250,39950,38200,35900,43125,39075,66,12100,500,29970,50,1,13207510,5125,-369.52,5.10,12,6.17,-105.00,7607.00,45000,20250203,-13.78,14870,20240805,160.93,45000,-13.78,20250203,24600,57.72,20250102,45000,-13.78,20250203,14870,160.93,20240805,3.12,N,108490,500,66 억,,490626,N,N,429,N,00,N diff --git a/108670/price/prices-20250301.csv b/108670/price/prices-20250301.csv index 1d58f88bca9e..251afc52ae1f 100644 --- a/108670/price/prices-20250301.csv +++ b/108670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160806,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,-100,5,-0.33,713204625,23645,181.79,30300,30550,30000,39300,21200,30250,30163.03,12.42,0,6144,30483,30366,30283,30166,30083,30325,30125,448,9050,5000,21780,50,1,8967670,2704,4.88,0.36,12,0.26,6179.00,83498.00,50000,20240717,-39.70,29350,20250203,2.73,33100,-8.91,20250114,29350,2.73,20250203,50000,-39.70,20240717,29350,2.73,20250203,1.08,N,108670,5000,448 억,,1113593,N,N,31,N,00,N +20250319,150807,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,-50,5,-0.17,672172825,22283,171.32,30300,30550,30000,39300,21200,30250,30165.28,12.42,0,6618,30483,30366,30283,30166,30083,30325,30125,448,9050,5000,21780,50,1,8967670,2708,4.89,0.36,12,0.25,6179.00,83498.00,50000,20240717,-39.60,29350,20250203,2.90,33100,-8.76,20250114,29350,2.90,20250203,50000,-39.60,20240717,29350,2.90,20250203,1.08,N,108670,5000,448 억,,1113593,N,N,61,N,00,N +20250319,140809,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,-100,5,-0.33,567585875,18813,144.64,30300,30550,30000,39300,21200,30250,30169.88,12.42,0,6821,30483,30366,30283,30166,30083,30325,30125,448,9050,5000,21780,50,1,8967670,2704,4.88,0.36,12,0.21,6179.00,83498.00,50000,20240717,-39.70,29350,20250203,2.73,33100,-8.91,20250114,29350,2.73,20250203,50000,-39.70,20240717,29350,2.73,20250203,1.08,N,108670,5000,448 억,,1113593,N,N,61,N,00,N +20250319,130807,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,0,3,0.00,556386975,18442,141.79,30300,30550,30000,39300,21200,30250,30169.56,12.42,0,6973,30483,30366,30283,30166,30083,30325,30125,448,9050,5000,21780,50,1,8967670,2713,4.90,0.36,12,0.21,6179.00,83498.00,50000,20240717,-39.50,29350,20250203,3.07,33100,-8.61,20250114,29350,3.07,20250203,50000,-39.50,20240717,29350,3.07,20250203,1.08,N,108670,5000,448 억,,1113593,N,N,61,N,00,N +20250319,120807,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,0,3,0.00,521423650,17283,132.87,30300,30550,30000,39300,21200,30250,30169.74,12.42,0,6988,30483,30366,30283,30166,30083,30325,30125,448,9050,5000,21780,50,1,8967670,2713,4.90,0.36,12,0.19,6179.00,83498.00,50000,20240717,-39.50,29350,20250203,3.07,33100,-8.61,20250114,29350,3.07,20250203,50000,-39.50,20240717,29350,3.07,20250203,1.08,N,108670,5000,448 억,,1113593,N,N,61,N,00,N +20250319,110807,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,-50,5,-0.17,494935725,16406,126.13,30300,30550,30000,39300,21200,30250,30167.97,12.42,0,6693,30483,30366,30283,30166,30083,30325,30125,448,9050,5000,21780,50,1,8967670,2708,4.89,0.36,12,0.18,6179.00,83498.00,50000,20240717,-39.60,29350,20250203,2.90,33100,-8.76,20250114,29350,2.90,20250203,50000,-39.60,20240717,29350,2.90,20250203,1.08,N,108670,5000,448 억,,1113593,N,N,61,N,00,N +20250319,100808,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30450,200,2,0.66,105716375,3473,26.70,30300,30550,30300,39300,21200,30250,30439.50,12.42,0,2018,30483,30366,30283,30166,30083,30325,30125,448,9050,5000,21780,50,1,8967670,2731,4.93,0.36,12,0.04,6179.00,83498.00,50000,20240717,-39.10,29350,20250203,3.75,33100,-8.01,20250114,29350,3.75,20250203,50000,-39.10,20240717,29350,3.75,20250203,1.08,N,108670,5000,448 억,,1113593,N,N,61,N,00,N +20250319,090810,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30400,150,2,0.50,7493800,247,1.90,30300,30400,30300,39300,21200,30250,30339.27,12.42,0,31,30483,30366,30283,30166,30083,30325,30125,448,9050,5000,21780,50,1,8967670,2726,4.92,0.36,12,0.00,6179.00,83498.00,50000,20240717,-39.20,29350,20250203,3.58,33100,-8.16,20250114,29350,3.58,20250203,50000,-39.20,20240717,29350,3.58,20250203,1.08,N,108670,5000,448 억,,1113593,N,N,61,N,00,N 20250318,160803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,-100,5,-0.33,352079750,11616,83.06,30350,30400,30200,39450,21250,30350,30309.91,12.39,0,480,30650,30500,30300,30150,29950,30575,30225,448,9100,5000,21850,50,1,8967670,2713,4.90,0.36,12,0.13,6179.00,83498.00,50000,20240717,-39.50,29350,20250203,3.07,33100,-8.61,20250114,29350,3.07,20250203,50000,-39.50,20240717,29350,3.07,20250203,1.05,N,108670,5000,448 억,,1111115,N,N,61,N,00,N 20250318,150807,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,-100,5,-0.33,340942800,11248,80.43,30350,30400,30200,39450,21250,30350,30311.42,12.39,0,460,30650,30500,30300,30150,29950,30575,30225,448,9100,5000,21850,50,1,8967670,2713,4.90,0.36,12,0.13,6179.00,83498.00,50000,20240717,-39.50,29350,20250203,3.07,33100,-8.61,20250114,29350,3.07,20250203,50000,-39.50,20240717,29350,3.07,20250203,1.05,N,108670,5000,448 억,,1111115,N,N,138,N,00,N 20250318,140805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,-150,5,-0.49,298251000,9835,70.33,30350,30400,30200,39450,21250,30350,30325.47,12.39,0,207,30650,30500,30300,30150,29950,30575,30225,448,9100,5000,21850,50,1,8967670,2708,4.89,0.36,12,0.11,6179.00,83498.00,50000,20240717,-39.60,29350,20250203,2.90,33100,-8.76,20250114,29350,2.90,20250203,50000,-39.60,20240717,29350,2.90,20250203,1.05,N,108670,5000,448 억,,1111115,N,N,138,N,00,N diff --git a/108860/price/prices-20250301.csv b/108860/price/prices-20250301.csv index f2fb03d26980..b55585dd44c5 100644 --- a/108860/price/prices-20250301.csv +++ b/108860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160806,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13130,0,3,0.00,2315116620,176958,90.79,13250,13300,13000,17060,9200,13130,13082.64,1.00,0,-4328,13470,13300,13180,13010,12890,13240,12950,135,3930,500,9710,10,1,26914790,3534,-130.00,2.69,12,0.66,-101.00,4877.00,20550,20240318,-36.11,9820,20241115,33.71,17100,-23.22,20250210,11650,12.70,20250102,20300,-35.32,20240319,9820,33.71,20241115,4.34,N,108860,500,134 억,,270057,N,N,949,N,00,N +20250319,150807,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13070,-60,5,-0.46,2183786650,166937,85.65,13250,13300,13000,17060,9200,13130,13081.50,1.00,0,-6159,13470,13300,13180,13010,12890,13240,12950,135,3930,500,9710,10,1,26914790,3518,-129.41,2.68,12,0.62,-101.00,4877.00,20550,20240318,-36.40,9820,20241115,33.10,17100,-23.57,20250210,11650,12.19,20250102,20300,-35.62,20240319,9820,33.10,20241115,4.34,N,108860,500,134 억,,270057,N,N,1025,N,00,N +20250319,140810,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13030,-100,5,-0.76,1995424570,152491,78.24,13250,13300,13000,17060,9200,13130,13085.52,1.00,0,-8297,13470,13300,13180,13010,12890,13240,12950,135,3930,500,9710,10,1,26914790,3507,-129.01,2.67,12,0.57,-101.00,4877.00,20550,20240318,-36.59,9820,20241115,32.69,17100,-23.80,20250210,11650,11.85,20250102,20300,-35.81,20240319,9820,32.69,20241115,4.34,N,108860,500,134 억,,270057,N,N,1025,N,00,N +20250319,130807,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13080,-50,5,-0.38,1863344430,142368,73.04,13250,13300,13000,17060,9200,13130,13088.23,1.00,0,-7135,13470,13300,13180,13010,12890,13240,12950,135,3930,500,9710,10,1,26914790,3520,-129.50,2.68,12,0.53,-101.00,4877.00,20550,20240318,-36.35,9820,20241115,33.20,17100,-23.51,20250210,11650,12.27,20250102,20300,-35.57,20240319,9820,33.20,20241115,4.34,N,108860,500,134 억,,270057,N,N,1025,N,00,N +20250319,120807,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13060,-70,5,-0.53,1784027290,136294,69.93,13250,13300,13000,17060,9200,13130,13089.55,1.00,0,-8134,13470,13300,13180,13010,12890,13240,12950,135,3930,500,9710,10,1,26914790,3515,-129.31,2.68,12,0.51,-101.00,4877.00,20550,20240318,-36.45,9820,20241115,32.99,17100,-23.63,20250210,11650,12.10,20250102,20300,-35.67,20240319,9820,32.99,20241115,4.34,N,108860,500,134 억,,270057,N,N,1025,N,00,N +20250319,110807,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13050,-80,5,-0.61,1619654115,123681,63.46,13250,13300,13000,17060,9200,13130,13095.42,1.00,0,-13227,13470,13300,13180,13010,12890,13240,12950,135,3930,500,9710,10,1,26914790,3512,-129.21,2.68,12,0.46,-101.00,4877.00,20550,20240318,-36.50,9820,20241115,32.89,17100,-23.68,20250210,11650,12.02,20250102,20300,-35.71,20240319,9820,32.89,20241115,4.34,N,108860,500,134 억,,270057,N,N,1025,N,00,N +20250319,100808,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13060,-70,5,-0.53,1168488940,89027,45.68,13250,13300,13000,17060,9200,13130,13125.11,1.00,0,-9288,13470,13300,13180,13010,12890,13240,12950,135,3930,500,9710,10,1,26914790,3515,-129.31,2.68,12,0.33,-101.00,4877.00,20550,20240318,-36.45,9820,20241115,32.99,17100,-23.63,20250210,11650,12.10,20250102,20300,-35.67,20240319,9820,32.99,20241115,4.34,N,108860,500,134 억,,270057,N,N,1025,N,00,N +20250319,090811,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13110,-20,5,-0.15,513979930,38955,19.99,13250,13300,13080,17060,9200,13130,13194.20,1.00,0,-5808,13470,13300,13180,13010,12890,13240,12950,135,3930,500,9710,10,1,26914790,3529,-129.80,2.69,12,0.14,-101.00,4877.00,20550,20240318,-36.20,9820,20241115,33.50,17100,-23.33,20250210,11650,12.53,20250102,20300,-35.42,20240319,9820,33.50,20241115,4.34,N,108860,500,134 억,,270057,N,N,1025,N,00,N 20250318,160803,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13130,-50,5,-0.38,2565245755,194905,116.05,13350,13350,13060,17130,9230,13180,13161.55,1.12,0,-28613,13513,13346,13223,13056,12933,13285,12995,135,3950,500,9750,10,1,26914790,3534,-130.00,2.69,12,0.72,-101.00,4877.00,20550,20240318,-36.11,9820,20241115,33.71,17100,-23.22,20250210,11650,12.70,20250102,20550,-36.11,20240318,9820,33.71,20241115,4.32,N,108860,500,134 억,,302075,N,N,1025,N,00,N 20250318,150807,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13120,-60,5,-0.46,2394409025,181888,108.30,13350,13350,13060,17130,9230,13180,13164.19,1.12,0,-30880,13513,13346,13223,13056,12933,13285,12995,135,3950,500,9750,10,1,26914790,3531,-129.90,2.69,12,0.68,-101.00,4877.00,20550,20240318,-36.16,9820,20241115,33.60,17100,-23.27,20250210,11650,12.62,20250102,20550,-36.16,20240318,9820,33.60,20241115,4.32,N,108860,500,134 억,,302075,N,N,799,N,00,N 20250318,140805,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13140,-40,5,-0.30,2050183265,155632,92.66,13350,13350,13060,17130,9230,13180,13173.28,1.12,0,-28950,13513,13346,13223,13056,12933,13285,12995,135,3950,500,9750,10,1,26914790,3537,-130.10,2.69,12,0.58,-101.00,4877.00,20550,20240318,-36.06,9820,20241115,33.81,17100,-23.16,20250210,11650,12.79,20250102,20550,-36.06,20240318,9820,33.81,20241115,4.32,N,108860,500,134 억,,302075,N,N,799,N,00,N diff --git a/109070/price/prices-20250301.csv b/109070/price/prices-20250301.csv index d2ef3bca2795..3468b790ed86 100644 --- a/109070/price/prices-20250301.csv +++ b/109070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160806,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240307,0.00,4100,20240307,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240319,4100,0.00,20240319,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250319,150807,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240307,0.00,4100,20240307,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240319,4100,0.00,20240319,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250319,140810,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240307,0.00,4100,20240307,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240319,4100,0.00,20240319,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250319,130807,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240307,0.00,4100,20240307,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240319,4100,0.00,20240319,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250319,120808,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240307,0.00,4100,20240307,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240319,4100,0.00,20240319,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250319,110807,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240307,0.00,4100,20240307,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240319,4100,0.00,20240319,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250319,100808,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240307,0.00,4100,20240307,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240319,4100,0.00,20240319,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250319,090811,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,47.13,8.04,12,0.00,87.00,510.00,4100,20240307,0.00,4100,20240307,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240319,4100,0.00,20240319,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250318,160804,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240306,0.00,4100,20240306,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240318,4100,0.00,20240318,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250318,150808,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240306,0.00,4100,20240306,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240318,4100,0.00,20240318,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250318,140805,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240306,0.00,4100,20240306,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240318,4100,0.00,20240318,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N diff --git a/109080/price/prices-20250301.csv b/109080/price/prices-20250301.csv index cc0bc05b57a8..5f5fca5c1e40 100644 --- a/109080/price/prices-20250301.csv +++ b/109080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,-20,5,-0.22,118872570,13449,80.81,8930,8950,8740,11630,6270,8950,8838.07,0.06,0,1565,9136,9042,8966,8872,8796,9090,8920,28,2680,500,6260,10,1,5636000,503,21.83,0.88,12,0.24,409.00,10101.00,12340,20250120,-27.63,6490,20241113,37.60,12340,-27.63,20250120,8220,8.64,20250109,12340,-27.63,20250120,6490,37.60,20241113,1.68,N,109080,500,28 억,,3604,N,N,0,N,00,N +20250319,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,0,3,0.00,115050390,13021,78.24,8930,8950,8740,11630,6270,8950,8835.76,0.06,0,1691,9136,9042,8966,8872,8796,9090,8920,28,2680,500,6260,10,1,5636000,504,21.88,0.89,12,0.23,409.00,10101.00,12340,20250120,-27.47,6490,20241113,37.90,12340,-27.47,20250120,8220,8.88,20250109,12340,-27.47,20250120,6490,37.90,20241113,1.68,N,109080,500,28 억,,3604,N,N,0,N,00,N +20250319,140810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,-90,5,-1.01,88614210,10058,60.43,8930,8930,8740,11630,6270,8950,8810.32,0.06,0,1760,9136,9042,8966,8872,8796,9090,8920,28,2680,500,6260,10,1,5636000,499,21.66,0.88,12,0.18,409.00,10101.00,12340,20250120,-28.20,6490,20241113,36.52,12340,-28.20,20250120,8220,7.79,20250109,12340,-28.20,20250120,6490,36.52,20241113,1.68,N,109080,500,28 억,,3604,N,N,0,N,00,N +20250319,130808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,-90,5,-1.01,78391620,8898,53.46,8930,8930,8740,11630,6270,8950,8810.03,0.06,0,1760,9136,9042,8966,8872,8796,9090,8920,28,2680,500,6260,10,1,5636000,499,21.66,0.88,12,0.16,409.00,10101.00,12340,20250120,-28.20,6490,20241113,36.52,12340,-28.20,20250120,8220,7.79,20250109,12340,-28.20,20250120,6490,36.52,20241113,1.68,N,109080,500,28 억,,3604,N,N,0,N,00,N +20250319,120808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-120,5,-1.34,71527310,8119,48.78,8930,8930,8740,11630,6270,8950,8809.87,0.06,0,1489,9136,9042,8966,8872,8796,9090,8920,28,2680,500,6260,10,1,5636000,498,21.59,0.87,12,0.14,409.00,10101.00,12340,20250120,-28.44,6490,20241113,36.06,12340,-28.44,20250120,8220,7.42,20250109,12340,-28.44,20250120,6490,36.06,20241113,1.68,N,109080,500,28 억,,3604,N,N,0,N,00,N +20250319,110808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-120,5,-1.34,40937700,4646,27.92,8930,8930,8740,11630,6270,8950,8811.39,0.06,0,104,9136,9042,8966,8872,8796,9090,8920,28,2680,500,6260,10,1,5636000,498,21.59,0.87,12,0.08,409.00,10101.00,12340,20250120,-28.44,6490,20241113,36.06,12340,-28.44,20250120,8220,7.42,20250109,12340,-28.44,20250120,6490,36.06,20241113,1.68,N,109080,500,28 억,,3604,N,N,0,N,00,N +20250319,100809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,-140,5,-1.56,21318875,2415,14.51,8930,8930,8740,11630,6270,8950,8827.69,0.06,0,-944,9136,9042,8966,8872,8796,9090,8920,28,2680,500,6260,10,1,5636000,497,21.54,0.87,12,0.04,409.00,10101.00,12340,20250120,-28.61,6490,20241113,35.75,12340,-28.61,20250120,8220,7.18,20250109,12340,-28.61,20250120,6490,35.75,20241113,1.68,N,109080,500,28 억,,3604,N,N,0,N,00,N +20250319,090811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-120,5,-1.34,2817590,318,1.91,8930,8930,8740,11630,6270,8950,8860.35,0.06,0,-123,9136,9042,8966,8872,8796,9090,8920,28,2680,500,6260,10,1,5636000,498,21.59,0.87,12,0.01,409.00,10101.00,12340,20250120,-28.44,6490,20241113,36.06,12340,-28.44,20250120,8220,7.42,20250109,12340,-28.44,20250120,6490,36.06,20241113,1.68,N,109080,500,28 억,,3604,N,N,0,N,00,N 20250318,160804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,100,2,1.13,148360805,16538,127.15,8890,9060,8890,11500,6200,8850,8970.90,0.14,0,-4314,8936,8892,8806,8762,8676,8915,8785,28,2650,500,6190,10,1,5636000,504,21.88,0.89,12,0.29,409.00,10101.00,12340,20250120,-27.47,6490,20241113,37.90,12340,-27.47,20250120,8220,8.88,20250109,12340,-27.47,20250120,6490,37.90,20241113,1.68,N,109080,500,28 억,,7964,N,N,0,N,00,N 20250318,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8940,90,2,1.02,143589030,16004,123.04,8890,9060,8890,11500,6200,8850,8972.07,0.14,0,-4306,8936,8892,8806,8762,8676,8915,8785,28,2650,500,6190,10,1,5636000,504,21.86,0.89,12,0.28,409.00,10101.00,12340,20250120,-27.55,6490,20241113,37.75,12340,-27.55,20250120,8220,8.76,20250109,12340,-27.55,20250120,6490,37.75,20241113,1.68,N,109080,500,28 억,,7964,N,N,0,N,00,N 20250318,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,80,2,0.90,130776190,14566,111.99,8890,9060,8890,11500,6200,8850,8978.18,0.14,0,-3769,8936,8892,8806,8762,8676,8915,8785,28,2650,500,6190,10,1,5636000,503,21.83,0.88,12,0.26,409.00,10101.00,12340,20250120,-27.63,6490,20241113,37.60,12340,-27.63,20250120,8220,8.64,20250109,12340,-27.63,20250120,6490,37.60,20241113,1.68,N,109080,500,28 억,,7964,N,N,0,N,00,N diff --git a/109610/price/prices-20250301.csv b/109610/price/prices-20250301.csv index 1a99878ecee8..c22ea9761a75 100644 --- a/109610/price/prices-20250301.csv +++ b/109610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160807,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3840,-120,5,-3.03,1424020995,367386,191.87,3930,3935,3840,5140,2775,3960,3876.08,1.46,0,-116851,4016,3987,3946,3917,3876,3995,3925,245,1180,500,2930,5,1,48907400,1878,-20.76,1.05,12,0.75,-185.00,3674.00,5830,20240716,-34.13,3445,20241209,11.47,4825,-20.41,20250114,3660,4.92,20250102,5830,-34.13,20240716,3445,11.47,20241209,5.14,N,109610,500,244 억,,712435,N,N,0,N,00,N +20250319,150808,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3845,-115,5,-2.90,1318102675,339816,177.48,3930,3935,3840,5140,2775,3960,3878.66,1.46,0,-112067,4016,3987,3946,3917,3876,3995,3925,245,1180,500,2930,5,1,48907400,1880,-20.78,1.05,12,0.69,-185.00,3674.00,5830,20240716,-34.05,3445,20241209,11.61,4825,-20.31,20250114,3660,5.05,20250102,5830,-34.05,20240716,3445,11.61,20241209,5.14,N,109610,500,244 억,,712435,N,N,0,N,00,N +20250319,140810,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3850,-110,5,-2.78,1191238295,306821,160.24,3930,3935,3840,5140,2775,3960,3882.30,1.46,0,-105272,4016,3987,3946,3917,3876,3995,3925,245,1180,500,2930,5,1,48907400,1883,-20.81,1.05,12,0.63,-185.00,3674.00,5830,20240716,-33.96,3445,20241209,11.76,4825,-20.21,20250114,3660,5.19,20250102,5830,-33.96,20240716,3445,11.76,20241209,5.14,N,109610,500,244 억,,712435,N,N,0,N,00,N +20250319,130808,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3850,-110,5,-2.78,1109231850,285562,149.14,3930,3935,3840,5140,2775,3960,3884.15,1.46,0,-98288,4016,3987,3946,3917,3876,3995,3925,245,1180,500,2930,5,1,48907400,1883,-20.81,1.05,12,0.58,-185.00,3674.00,5830,20240716,-33.96,3445,20241209,11.76,4825,-20.21,20250114,3660,5.19,20250102,5830,-33.96,20240716,3445,11.76,20241209,5.14,N,109610,500,244 억,,712435,N,N,0,N,00,N +20250319,120808,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3865,-95,5,-2.40,921675185,236870,123.71,3930,3935,3855,5140,2775,3960,3890.80,1.46,0,-84038,4016,3987,3946,3917,3876,3995,3925,245,1180,500,2930,5,1,48907400,1890,-20.89,1.05,12,0.48,-185.00,3674.00,5830,20240716,-33.70,3445,20241209,12.19,4825,-19.90,20250114,3660,5.60,20250102,5830,-33.70,20240716,3445,12.19,20241209,5.14,N,109610,500,244 억,,712435,N,N,0,N,00,N +20250319,110808,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3870,-90,5,-2.27,834019560,214177,111.86,3930,3935,3855,5140,2775,3960,3893.79,1.46,0,-84532,4016,3987,3946,3917,3876,3995,3925,245,1180,500,2930,5,1,48907400,1893,-20.92,1.05,12,0.44,-185.00,3674.00,5830,20240716,-33.62,3445,20241209,12.34,4825,-19.79,20250114,3660,5.74,20250102,5830,-33.62,20240716,3445,12.34,20241209,5.14,N,109610,500,244 억,,712435,N,N,0,N,00,N +20250319,100809,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3900,-60,5,-1.52,562005965,143915,75.16,3930,3935,3885,5140,2775,3960,3904.79,1.46,0,-56893,4016,3987,3946,3917,3876,3995,3925,245,1180,500,2930,5,1,48907400,1907,-21.08,1.06,12,0.29,-185.00,3674.00,5830,20240716,-33.10,3445,20241209,13.21,4825,-19.17,20250114,3660,6.56,20250102,5830,-33.10,20240716,3445,13.21,20241209,5.14,N,109610,500,244 억,,712435,N,N,0,N,00,N +20250319,090812,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3900,-60,5,-1.52,191911435,49019,25.60,3930,3935,3895,5140,2775,3960,3914.22,1.46,0,-22774,4016,3987,3946,3917,3876,3995,3925,245,1180,500,2930,5,1,48907400,1907,-21.08,1.06,12,0.10,-185.00,3674.00,5830,20240716,-33.10,3445,20241209,13.21,4825,-19.17,20250114,3660,6.56,20250102,5830,-33.10,20240716,3445,13.21,20241209,5.14,N,109610,500,244 억,,712435,N,N,0,N,00,N 20250318,160804,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3960,0,3,0.00,694190473,175804,68.40,3960,3975,3905,5140,2775,3960,3948.45,1.45,0,2601,4056,4007,3936,3887,3816,4032,3912,245,1180,500,2930,5,1,48907400,1937,-21.41,1.08,12,0.36,-185.00,3674.00,5830,20240716,-32.08,3445,20241209,14.95,4825,-17.93,20250114,3660,8.20,20250102,5830,-32.08,20240716,3445,14.95,20241209,5.14,N,109610,500,244 억,,710260,N,N,0,N,00,N 20250318,150808,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3965,5,2,0.13,603857233,153000,59.53,3960,3975,3905,5140,2775,3960,3946.78,1.45,0,8797,4056,4007,3936,3887,3816,4032,3912,245,1180,500,2930,5,1,48907400,1939,-21.43,1.08,12,0.31,-185.00,3674.00,5830,20240716,-31.99,3445,20241209,15.09,4825,-17.82,20250114,3660,8.33,20250102,5830,-31.99,20240716,3445,15.09,20241209,5.14,N,109610,500,244 억,,710260,N,N,0,N,00,N 20250318,140806,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3950,-10,5,-0.25,518482183,131418,51.13,3960,3975,3905,5140,2775,3960,3945.29,1.45,0,675,4056,4007,3936,3887,3816,4032,3912,245,1180,500,2930,5,1,48907400,1932,-21.35,1.08,12,0.27,-185.00,3674.00,5830,20240716,-32.25,3445,20241209,14.66,4825,-18.13,20250114,3660,7.92,20250102,5830,-32.25,20240716,3445,14.66,20241209,5.14,N,109610,500,244 억,,710260,N,N,0,N,00,N diff --git a/109670/price/prices-20250301.csv b/109670/price/prices-20250301.csv index 30e980b22b80..aa942b9f1309 100644 --- a/109670/price/prices-20250301.csv +++ b/109670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160807,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7100,-60,5,-0.84,39774840,5601,50.04,7160,7270,7050,9300,5020,7160,7101.40,1.28,0,89,7393,7276,7153,7036,6913,7335,7095,29,2140,500,4430,10,1,5836602,414,-9.56,0.76,12,0.10,-743.00,9400.00,40950,20240605,-82.66,6510,20241209,9.06,8800,-19.32,20250307,6930,2.45,20250304,40950,-82.66,20240605,6510,9.06,20241209,1.49,N,109670,500,29 억,,74821,N,N,0,N,00,N +20250319,150808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7060,-100,5,-1.40,37807020,5323,47.56,7160,7270,7050,9300,5020,7160,7102.58,1.28,0,134,7393,7276,7153,7036,6913,7335,7095,29,2140,500,4430,10,1,5836602,412,-9.50,0.75,12,0.09,-743.00,9400.00,40950,20240605,-82.76,6510,20241209,8.45,8800,-19.77,20250307,6930,1.88,20250304,40950,-82.76,20240605,6510,8.45,20241209,1.49,N,109670,500,29 억,,74821,N,N,0,N,00,N +20250319,140811,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7130,-30,5,-0.42,27355920,3847,34.37,7160,7270,7070,9300,5020,7160,7110.97,1.28,0,153,7393,7276,7153,7036,6913,7335,7095,29,2140,500,4430,10,1,5836602,416,-9.60,0.76,12,0.07,-743.00,9400.00,40950,20240605,-82.59,6510,20241209,9.52,8800,-18.98,20250307,6930,2.89,20250304,40950,-82.59,20240605,6510,9.52,20241209,1.49,N,109670,500,29 억,,74821,N,N,0,N,00,N +20250319,130808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7120,-40,5,-0.56,23219040,3264,29.16,7160,7270,7070,9300,5020,7160,7113.68,1.28,0,143,7393,7276,7153,7036,6913,7335,7095,29,2140,500,4430,10,1,5836602,416,-9.58,0.76,12,0.06,-743.00,9400.00,40950,20240605,-82.61,6510,20241209,9.37,8800,-19.09,20250307,6930,2.74,20250304,40950,-82.61,20240605,6510,9.37,20241209,1.49,N,109670,500,29 억,,74821,N,N,0,N,00,N +20250319,120809,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7130,-30,5,-0.42,22720080,3194,28.54,7160,7270,7070,9300,5020,7160,7113.36,1.28,0,177,7393,7276,7153,7036,6913,7335,7095,29,2140,500,4430,10,1,5836602,416,-9.60,0.76,12,0.05,-743.00,9400.00,40950,20240605,-82.59,6510,20241209,9.52,8800,-18.98,20250307,6930,2.89,20250304,40950,-82.59,20240605,6510,9.52,20241209,1.49,N,109670,500,29 억,,74821,N,N,0,N,00,N +20250319,110808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7150,-10,5,-0.14,16298310,2290,20.46,7160,7270,7070,9300,5020,7160,7117.17,1.28,0,147,7393,7276,7153,7036,6913,7335,7095,29,2140,500,4430,10,1,5836602,417,-9.62,0.76,12,0.04,-743.00,9400.00,40950,20240605,-82.54,6510,20241209,9.83,8800,-18.75,20250307,6930,3.17,20250304,40950,-82.54,20240605,6510,9.83,20241209,1.49,N,109670,500,29 억,,74821,N,N,0,N,00,N +20250319,100809,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7120,-40,5,-0.56,12039310,1694,15.13,7160,7270,7070,9300,5020,7160,7107.03,1.28,0,174,7393,7276,7153,7036,6913,7335,7095,29,2140,500,4430,10,1,5836602,416,-9.58,0.76,12,0.03,-743.00,9400.00,40950,20240605,-82.61,6510,20241209,9.37,8800,-19.09,20250307,6930,2.74,20250304,40950,-82.61,20240605,6510,9.37,20241209,1.49,N,109670,500,29 억,,74821,N,N,0,N,00,N +20250319,090812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7100,-60,5,-0.84,3291840,460,4.11,7160,7270,7080,9300,5020,7160,7156.17,1.28,0,-102,7393,7276,7153,7036,6913,7335,7095,29,2140,500,4430,10,1,5836602,414,-9.56,0.76,12,0.01,-743.00,9400.00,40950,20240605,-82.66,6510,20241209,9.06,8800,-19.32,20250307,6930,2.45,20250304,40950,-82.66,20240605,6510,9.06,20241209,1.49,N,109670,500,29 억,,74821,N,N,0,N,00,N 20250318,160805,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7160,90,2,1.27,79775805,11184,103.11,7030,7270,7030,9190,4950,7070,7132.54,1.17,0,949,7350,7210,7110,6970,6870,7160,6920,29,2120,500,4380,10,1,5836602,418,-9.64,0.76,12,0.19,-743.00,9400.00,40950,20240605,-82.52,6510,20241209,9.98,8800,-18.64,20250307,6930,3.32,20250304,40950,-82.52,20240605,6510,9.98,20241209,1.48,N,109670,500,29 억,,68525,N,N,0,N,00,N 20250318,150809,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7170,100,2,1.41,74587885,10460,96.43,7030,7270,7030,9190,4950,7070,7130.77,1.17,0,968,7350,7210,7110,6970,6870,7160,6920,29,2120,500,4380,10,1,5836602,418,-9.65,0.76,12,0.18,-743.00,9400.00,40950,20240605,-82.49,6510,20241209,10.14,8800,-18.52,20250307,6930,3.46,20250304,40950,-82.49,20240605,6510,10.14,20241209,1.48,N,109670,500,29 억,,68525,N,N,0,N,00,N 20250318,140806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7190,120,2,1.70,68176225,9564,88.17,7030,7270,7030,9190,4950,7070,7128.42,1.17,0,616,7350,7210,7110,6970,6870,7160,6920,29,2120,500,4380,10,1,5836602,420,-9.68,0.76,12,0.16,-743.00,9400.00,40950,20240605,-82.44,6510,20241209,10.45,8800,-18.30,20250307,6930,3.75,20250304,40950,-82.44,20240605,6510,10.45,20241209,1.48,N,109670,500,29 억,,68525,N,N,0,N,00,N diff --git a/109740/price/prices-20250301.csv b/109740/price/prices-20250301.csv index cea38acd0025..04943bec245d 100644 --- a/109740/price/prices-20250301.csv +++ b/109740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4485,-5,5,-0.11,52318231,11669,38.96,4480,4550,4370,5830,3145,4490,4483.52,1.29,0,-546,4550,4520,4470,4440,4390,4535,4455,135,1340,500,3230,5,1,25710390,1153,37.07,0.86,12,0.05,121.00,5237.00,7130,20240902,-37.10,3600,20250312,24.58,4570,-1.86,20250106,3600,24.58,20250312,7130,-37.10,20240902,3600,24.58,20250312,0.36,N,109740,500,135 억,,332186,N,N,0,N,00,N +20250319,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4480,-10,5,-0.22,50187956,11194,37.37,4480,4550,4370,5830,3145,4490,4483.47,1.29,0,-520,4550,4520,4470,4440,4390,4535,4455,135,1340,500,3230,5,1,25710390,1152,37.02,0.86,12,0.04,121.00,5237.00,7130,20240902,-37.17,3600,20250312,24.44,4570,-1.97,20250106,3600,24.44,20250312,7130,-37.17,20240902,3600,24.44,20250312,0.36,N,109740,500,135 억,,332186,N,N,0,N,00,N +20250319,140811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4470,-20,5,-0.45,48238431,10758,35.91,4480,4550,4370,5830,3145,4490,4483.96,1.29,0,-509,4550,4520,4470,4440,4390,4535,4455,135,1340,500,3230,5,1,25710390,1149,36.94,0.85,12,0.04,121.00,5237.00,7130,20240902,-37.31,3600,20250312,24.17,4570,-2.19,20250106,3600,24.17,20250312,7130,-37.31,20240902,3600,24.17,20250312,0.36,N,109740,500,135 억,,332186,N,N,0,N,00,N +20250319,130808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4450,-40,5,-0.89,38444439,8576,28.63,4480,4550,4370,5830,3145,4490,4482.79,1.29,0,-255,4550,4520,4470,4440,4390,4535,4455,135,1340,500,3230,5,1,25710390,1144,36.78,0.85,12,0.03,121.00,5237.00,7130,20240902,-37.59,3600,20250312,23.61,4570,-2.63,20250106,3600,23.61,20250312,7130,-37.59,20240902,3600,23.61,20250312,0.36,N,109740,500,135 억,,332186,N,N,0,N,00,N +20250319,120809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4465,-25,5,-0.56,32672444,7284,24.32,4480,4550,4370,5830,3145,4490,4485.51,1.29,0,-268,4550,4520,4470,4440,4390,4535,4455,135,1340,500,3230,5,1,25710390,1148,36.90,0.85,12,0.03,121.00,5237.00,7130,20240902,-37.38,3600,20250312,24.03,4570,-2.30,20250106,3600,24.03,20250312,7130,-37.38,20240902,3600,24.03,20250312,0.36,N,109740,500,135 억,,332186,N,N,0,N,00,N +20250319,110808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4460,-30,5,-0.67,29070659,6477,21.62,4480,4550,4370,5830,3145,4490,4488.29,1.29,0,95,4550,4520,4470,4440,4390,4535,4455,135,1340,500,3230,5,1,25710390,1147,36.86,0.85,12,0.03,121.00,5237.00,7130,20240902,-37.45,3600,20250312,23.89,4570,-2.41,20250106,3600,23.89,20250312,7130,-37.45,20240902,3600,23.89,20250312,0.36,N,109740,500,135 억,,332186,N,N,0,N,00,N +20250319,100810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4470,-20,5,-0.45,22213927,4944,16.50,4480,4550,4370,5830,3145,4490,4493.11,1.29,0,213,4550,4520,4470,4440,4390,4535,4455,135,1340,500,3230,5,1,25710390,1149,36.94,0.85,12,0.02,121.00,5237.00,7130,20240902,-37.31,3600,20250312,24.17,4570,-2.19,20250106,3600,24.17,20250312,7130,-37.31,20240902,3600,24.17,20250312,0.36,N,109740,500,135 억,,332186,N,N,0,N,00,N +20250319,090812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4370,-120,5,-2.67,4396810,992,3.31,4480,4490,4370,5830,3145,4490,4432.27,1.29,0,145,4550,4520,4470,4440,4390,4535,4455,135,1340,500,3230,5,1,25710390,1124,36.12,0.83,12,0.00,121.00,5237.00,7130,20240902,-38.71,3600,20250312,21.39,4570,-4.38,20250106,3600,21.39,20250312,7130,-38.71,20240902,3600,21.39,20250312,0.36,N,109740,500,135 억,,332186,N,N,0,N,00,N 20250318,160805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4490,75,2,1.70,133792097,29953,57.94,4425,4500,4420,5730,3095,4415,4466.73,1.21,0,-1696,4621,4517,4346,4242,4071,4570,4295,135,1315,500,3170,5,1,25710390,1154,37.11,0.86,12,0.12,121.00,5237.00,7130,20240902,-37.03,3600,20250312,24.72,4570,-1.75,20250106,3600,24.72,20250312,7130,-37.03,20240902,3600,24.72,20250312,0.36,N,109740,500,135 억,,311515,N,N,0,N,00,N 20250318,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4480,65,2,1.47,112784377,25263,48.87,4425,4500,4420,5730,3095,4415,4464.41,1.21,0,-1571,4621,4517,4346,4242,4071,4570,4295,135,1315,500,3170,5,1,25710390,1152,37.02,0.86,12,0.10,121.00,5237.00,7130,20240902,-37.17,3600,20250312,24.44,4570,-1.97,20250106,3600,24.44,20250312,7130,-37.17,20240902,3600,24.44,20250312,0.36,N,109740,500,135 억,,311515,N,N,0,N,00,N 20250318,140806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4435,20,2,0.45,94273667,21121,40.86,4425,4500,4420,5730,3095,4415,4463.50,1.21,0,-1762,4621,4517,4346,4242,4071,4570,4295,135,1315,500,3170,5,1,25710390,1140,36.65,0.85,12,0.08,121.00,5237.00,7130,20240902,-37.80,3600,20250312,23.19,4570,-2.95,20250106,3600,23.19,20250312,7130,-37.80,20240902,3600,23.19,20250312,0.36,N,109740,500,135 억,,311515,N,N,0,N,00,N diff --git a/109820/price/prices-20250301.csv b/109820/price/prices-20250301.csv index 10b5e71d6f9f..757817c26663 100644 --- a/109820/price/prices-20250301.csv +++ b/109820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,-5,5,-0.20,75698635,30914,60.13,2480,2480,2430,3190,1720,2455,2448.68,0.77,0,-695,2511,2482,2446,2417,2381,2497,2432,102,735,500,1470,5,1,20393640,500,-55.68,2.16,12,0.15,-44.00,1135.00,7180,20240820,-65.88,2270,20240724,7.93,4040,-39.36,20250108,2410,1.66,20250311,7180,-65.88,20240820,2270,7.93,20240724,0.03,N,109820,500,101 억,,157437,N,N,0,N,00,N +20250319,150809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2445,-10,5,-0.41,62791075,25630,49.85,2480,2480,2430,3190,1720,2455,2449.90,0.77,0,-1353,2511,2482,2446,2417,2381,2497,2432,102,735,500,1470,5,1,20393640,499,-55.57,2.15,12,0.13,-44.00,1135.00,7180,20240820,-65.95,2270,20240724,7.71,4040,-39.48,20250108,2410,1.45,20250311,7180,-65.95,20240820,2270,7.71,20240724,0.03,N,109820,500,101 억,,157437,N,N,0,N,00,N +20250319,140811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,0,3,0.00,61542650,25120,48.86,2480,2480,2430,3190,1720,2455,2449.95,0.77,0,-1787,2511,2482,2446,2417,2381,2497,2432,102,735,500,1470,5,1,20393640,501,-55.80,2.16,12,0.12,-44.00,1135.00,7180,20240820,-65.81,2270,20240724,8.15,4040,-39.23,20250108,2410,1.87,20250311,7180,-65.81,20240820,2270,8.15,20240724,0.03,N,109820,500,101 억,,157437,N,N,0,N,00,N +20250319,130809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,0,3,0.00,59316360,24211,47.09,2480,2480,2430,3190,1720,2455,2449.98,0.77,0,-2353,2511,2482,2446,2417,2381,2497,2432,102,735,500,1470,5,1,20393640,501,-55.80,2.16,12,0.12,-44.00,1135.00,7180,20240820,-65.81,2270,20240724,8.15,4040,-39.23,20250108,2410,1.87,20250311,7180,-65.81,20240820,2270,8.15,20240724,0.03,N,109820,500,101 억,,157437,N,N,0,N,00,N +20250319,120809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2445,-10,5,-0.41,53899768,21999,42.79,2480,2480,2430,3190,1720,2455,2450.10,0.77,0,-2437,2511,2482,2446,2417,2381,2497,2432,102,735,500,1470,5,1,20393640,499,-55.57,2.15,12,0.11,-44.00,1135.00,7180,20240820,-65.95,2270,20240724,7.71,4040,-39.48,20250108,2410,1.45,20250311,7180,-65.95,20240820,2270,7.71,20240724,0.03,N,109820,500,101 억,,157437,N,N,0,N,00,N +20250319,110809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,0,3,0.00,47301943,19317,37.57,2480,2480,2430,3190,1720,2455,2448.72,0.77,0,-2406,2511,2482,2446,2417,2381,2497,2432,102,735,500,1470,5,1,20393640,501,-55.80,2.16,12,0.09,-44.00,1135.00,7180,20240820,-65.81,2270,20240724,8.15,4040,-39.23,20250108,2410,1.87,20250311,7180,-65.81,20240820,2270,8.15,20240724,0.03,N,109820,500,101 억,,157437,N,N,0,N,00,N +20250319,100810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,-15,5,-0.61,28829673,11757,22.87,2480,2480,2430,3190,1720,2455,2452.13,0.77,0,-401,2511,2482,2446,2417,2381,2497,2432,102,735,500,1470,5,1,20393640,498,-55.45,2.15,12,0.06,-44.00,1135.00,7180,20240820,-66.02,2270,20240724,7.49,4040,-39.60,20250108,2410,1.24,20250311,7180,-66.02,20240820,2270,7.49,20240724,0.03,N,109820,500,101 억,,157437,N,N,0,N,00,N +20250319,090812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,5,2,0.20,3538260,1435,2.79,2480,2480,2440,3190,1720,2455,2465.71,0.77,0,-921,2511,2482,2446,2417,2381,2497,2432,102,735,500,1470,5,1,20393640,502,-55.91,2.17,12,0.01,-44.00,1135.00,7180,20240820,-65.74,2270,20240724,8.37,4040,-39.11,20250108,2410,2.07,20250311,7180,-65.74,20240820,2270,8.37,20240724,0.03,N,109820,500,101 억,,157437,N,N,0,N,00,N 20250318,160805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,20,2,0.82,124824607,51407,77.86,2420,2475,2410,3165,1705,2435,2427.90,0.72,0,9963,2525,2480,2450,2405,2375,2465,2390,102,730,500,1460,5,1,20393640,501,-55.80,2.16,12,0.25,-44.00,1135.00,7180,20240820,-65.81,2270,20240724,8.15,4040,-39.23,20250108,2410,1.87,20250318,7180,-65.81,20240820,2270,8.15,20240724,0.03,N,109820,500,101 억,,147468,N,N,0,N,00,N 20250318,150809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,15,2,0.62,117752767,48525,73.49,2420,2475,2410,3165,1705,2435,2426.64,0.72,0,8835,2525,2480,2450,2405,2375,2465,2390,102,730,500,1460,5,1,20393640,500,-55.68,2.16,12,0.24,-44.00,1135.00,7180,20240820,-65.88,2270,20240724,7.93,4040,-39.36,20250108,2410,1.66,20250318,7180,-65.88,20240820,2270,7.93,20240724,0.03,N,109820,500,101 억,,147468,N,N,0,N,00,N 20250318,140807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,-5,5,-0.21,111538947,45984,69.64,2420,2475,2410,3165,1705,2435,2425.60,0.72,0,7922,2525,2480,2450,2405,2375,2465,2390,102,730,500,1460,5,1,20393640,496,-55.23,2.14,12,0.23,-44.00,1135.00,7180,20240820,-66.16,2270,20240724,7.05,4040,-39.85,20250108,2410,0.83,20250318,7180,-66.16,20240820,2270,7.05,20240724,0.03,N,109820,500,101 억,,147468,N,N,0,N,00,N diff --git a/109860/price/prices-20250301.csv b/109860/price/prices-20250301.csv index 250724041568..76f0803abde7 100644 --- a/109860/price/prices-20250301.csv +++ b/109860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8140,0,3,0.00,32899000,4042,99.24,8140,8300,8120,10580,5700,8140,8139.29,0.00,0,-143,8320,8230,8180,8090,8040,8205,8065,46,2440,500,6020,10,1,9100000,741,246.67,0.48,12,0.04,33.00,17120.00,9640,20250121,-15.56,7700,20241209,5.71,9640,-15.56,20250121,7890,3.17,20250207,9640,-15.56,20250121,7700,5.71,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250319,150809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,-10,5,-0.12,32833880,4034,99.04,8140,8300,8120,10580,5700,8140,8139.29,0.00,0,-143,8320,8230,8180,8090,8040,8205,8065,46,2440,500,6020,10,1,9100000,740,246.36,0.47,12,0.04,33.00,17120.00,9640,20250121,-15.66,7700,20241209,5.58,9640,-15.66,20250121,7890,3.04,20250207,9640,-15.66,20250121,7700,5.58,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250319,140812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8170,30,2,0.37,25793280,3168,77.78,8140,8300,8120,10580,5700,8140,8141.82,0.00,0,-143,8320,8230,8180,8090,8040,8205,8065,46,2440,500,6020,10,1,9100000,743,247.58,0.48,12,0.03,33.00,17120.00,9640,20250121,-15.25,7700,20241209,6.10,9640,-15.25,20250121,7890,3.55,20250207,9640,-15.25,20250121,7700,6.10,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250319,130809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,20,2,0.25,25670730,3153,77.41,8140,8300,8120,10580,5700,8140,8141.68,0.00,0,-143,8320,8230,8180,8090,8040,8205,8065,46,2440,500,6020,10,1,9100000,743,247.27,0.48,12,0.03,33.00,17120.00,9640,20250121,-15.35,7700,20241209,5.97,9640,-15.35,20250121,7890,3.42,20250207,9640,-15.35,20250121,7700,5.97,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250319,120809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,20,2,0.25,25670730,3153,77.41,8140,8300,8120,10580,5700,8140,8141.68,0.00,0,-143,8320,8230,8180,8090,8040,8205,8065,46,2440,500,6020,10,1,9100000,743,247.27,0.48,12,0.03,33.00,17120.00,9640,20250121,-15.35,7700,20241209,5.97,9640,-15.35,20250121,7890,3.42,20250207,9640,-15.35,20250121,7700,5.97,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250319,110809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,-20,5,-0.25,24001110,2948,72.38,8140,8300,8120,10580,5700,8140,8141.49,0.00,0,-144,8320,8230,8180,8090,8040,8205,8065,46,2440,500,6020,10,1,9100000,739,246.06,0.47,12,0.03,33.00,17120.00,9640,20250121,-15.77,7700,20241209,5.45,9640,-15.77,20250121,7890,2.92,20250207,9640,-15.77,20250121,7700,5.45,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250319,100810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8130,-10,5,-0.12,1152090,140,3.44,8140,8300,8120,10580,5700,8140,8229.21,0.00,0,-27,8320,8230,8180,8090,8040,8205,8065,46,2440,500,6020,10,1,9100000,740,246.36,0.47,12,0.00,33.00,17120.00,9640,20250121,-15.66,7700,20241209,5.58,9640,-15.66,20250121,7890,3.04,20250207,9640,-15.66,20250121,7700,5.58,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250319,090813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8300,160,2,1.97,840770,102,2.50,8140,8300,8140,10580,5700,8140,8242.84,0.00,0,-31,8320,8230,8180,8090,8040,8205,8065,46,2440,500,6020,10,1,9100000,755,251.52,0.48,12,0.00,33.00,17120.00,9640,20250121,-13.90,7700,20241209,7.79,9640,-13.90,20250121,7890,5.20,20250207,9640,-13.90,20250121,7700,7.79,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250318,160805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8140,-110,5,-1.33,33219700,4073,235.16,8190,8270,8130,10720,5780,8250,8156.08,0.00,0,-303,8410,8330,8210,8130,8010,8370,8170,46,2470,500,6100,10,1,9100000,741,246.67,0.48,12,0.04,33.00,17120.00,9640,20250121,-15.56,7700,20241209,5.71,9640,-15.56,20250121,7890,3.17,20250207,9640,-15.56,20250121,7700,5.71,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250318,150809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8140,-110,5,-1.33,31380060,3847,222.11,8190,8270,8130,10720,5780,8250,8157.02,0.00,0,-112,8410,8330,8210,8130,8010,8370,8170,46,2470,500,6100,10,1,9100000,741,246.67,0.48,12,0.04,33.00,17120.00,9640,20250121,-15.56,7700,20241209,5.71,9640,-15.56,20250121,7890,3.17,20250207,9640,-15.56,20250121,7700,5.71,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250318,140807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8140,-110,5,-1.33,26477160,3244,187.30,8190,8270,8140,10720,5780,8250,8161.89,0.00,0,-109,8410,8330,8210,8130,8010,8370,8170,46,2470,500,6100,10,1,9100000,741,246.67,0.48,12,0.04,33.00,17120.00,9640,20250121,-15.56,7700,20241209,5.71,9640,-15.56,20250121,7890,3.17,20250207,9640,-15.56,20250121,7700,5.71,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N diff --git a/109960/price/prices-20250301.csv b/109960/price/prices-20250301.csv index 87edf1f9e108..dd669e089c7f 100644 --- a/109960/price/prices-20250301.csv +++ b/109960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,490,-7,5,-1.41,227596082,461158,238.72,493,503,482,646,348,497,493.53,0.41,0,-36183,507,501,491,485,475,505,489,1004,149,500,330,1,1,200789269,984,-2.25,0.33,12,0.23,-218.00,1505.00,808,20240724,-39.36,402,20241209,21.89,588,-16.67,20250227,422,16.11,20250213,808,-39.36,20240724,402,21.89,20241209,1.16,N,109960,500,1003 억,,813453,N,N,0,N,00,N +20250319,150809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,488,-9,5,-1.81,219337262,444266,229.97,493,503,482,646,348,497,493.71,0.41,0,-34322,507,501,491,485,475,505,489,1004,149,500,330,1,1,200789269,980,-2.24,0.32,12,0.22,-218.00,1505.00,808,20240724,-39.60,402,20241209,21.39,588,-17.01,20250227,422,15.64,20250213,808,-39.60,20240724,402,21.39,20241209,1.16,N,109960,500,1003 억,,813453,N,N,0,N,00,N +20250319,140812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,485,-12,5,-2.41,207875904,420657,217.75,493,503,482,646,348,497,494.17,0.41,0,-25968,507,501,491,485,475,505,489,1004,149,500,330,1,1,200789269,974,-2.22,0.32,12,0.21,-218.00,1505.00,808,20240724,-39.98,402,20241209,20.65,588,-17.52,20250227,422,14.93,20250213,808,-39.98,20240724,402,20.65,20241209,1.16,N,109960,500,1003 억,,813453,N,N,0,N,00,N +20250319,130809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,491,-6,5,-1.21,179892766,362889,187.85,493,503,486,646,348,497,495.72,0.41,0,-21548,507,501,491,485,475,505,489,1004,149,500,330,1,1,200789269,986,-2.25,0.33,12,0.18,-218.00,1505.00,808,20240724,-39.23,402,20241209,22.14,588,-16.50,20250227,422,16.35,20250213,808,-39.23,20240724,402,22.14,20241209,1.16,N,109960,500,1003 억,,813453,N,N,0,N,00,N +20250319,120810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,494,-3,5,-0.60,155715258,313354,162.21,493,503,489,646,348,497,496.93,0.41,0,-25237,507,501,491,485,475,505,489,1004,149,500,330,1,1,200789269,992,-2.27,0.33,12,0.16,-218.00,1505.00,808,20240724,-38.86,402,20241209,22.89,588,-15.99,20250227,422,17.06,20250213,808,-38.86,20240724,402,22.89,20241209,1.16,N,109960,500,1003 억,,813453,N,N,0,N,00,N +20250319,110809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,496,-1,5,-0.20,132745422,266617,138.01,493,503,491,646,348,497,497.89,0.41,0,-28108,507,501,491,485,475,505,489,1004,149,500,330,1,1,200789269,996,-2.28,0.33,12,0.13,-218.00,1505.00,808,20240724,-38.61,402,20241209,23.38,588,-15.65,20250227,422,17.54,20250213,808,-38.61,20240724,402,23.38,20241209,1.16,N,109960,500,1003 억,,813453,N,N,0,N,00,N +20250319,100811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,493,-4,5,-0.80,123429567,247793,128.27,493,503,491,646,348,497,498.12,0.41,0,-17172,507,501,491,485,475,505,489,1004,149,500,330,1,1,200789269,990,-2.26,0.33,12,0.12,-218.00,1505.00,808,20240724,-38.99,402,20241209,22.64,588,-16.16,20250227,422,16.82,20250213,808,-38.99,20240724,402,22.64,20241209,1.16,N,109960,500,1003 억,,813453,N,N,0,N,00,N +20250319,090813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,498,1,2,0.20,1355972,2746,1.42,493,498,493,646,348,497,493.80,0.41,0,1641,507,501,491,485,475,505,489,1004,149,500,330,1,1,200789269,1000,-2.28,0.33,12,0.00,-218.00,1505.00,808,20240724,-38.37,402,20241209,23.88,588,-15.31,20250227,422,18.01,20250213,808,-38.37,20240724,402,23.88,20241209,1.16,N,109960,500,1003 억,,813453,N,N,0,N,00,N 20250318,160806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,497,7,2,1.43,94232903,192476,17.24,490,497,481,637,343,490,489.58,0.41,0,-16093,533,511,495,473,457,522,484,1004,147,500,330,1,1,200789269,998,6.14,0.20,12,0.10,81.00,2521.00,808,20240724,-38.49,402,20241209,23.63,588,-15.48,20250227,422,17.77,20250213,808,-38.49,20240724,402,23.63,20241209,1.15,N,109960,500,1003 억,,828750,N,N,0,N,00,N 20250318,150810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,497,7,2,1.43,86776720,177466,15.89,490,497,481,637,343,490,488.98,0.41,0,-18796,533,511,495,473,457,522,484,1004,147,500,330,1,1,200789269,998,6.14,0.20,12,0.09,81.00,2521.00,808,20240724,-38.49,402,20241209,23.63,588,-15.48,20250227,422,17.77,20250213,808,-38.49,20240724,402,23.63,20241209,1.15,N,109960,500,1003 억,,828750,N,N,0,N,00,N 20250318,140807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,491,1,2,0.20,71005345,145385,13.02,490,494,481,637,343,490,488.40,0.41,0,-28240,533,511,495,473,457,522,484,1004,147,500,330,1,1,200789269,986,6.06,0.19,12,0.07,81.00,2521.00,808,20240724,-39.23,402,20241209,22.14,588,-16.50,20250227,422,16.35,20250213,808,-39.23,20240724,402,22.14,20241209,1.15,N,109960,500,1003 억,,828750,N,N,0,N,00,N diff --git a/110020/price/prices-20250301.csv b/110020/price/prices-20250301.csv index 9a0c38bb19cd..ce7e51da9263 100644 --- a/110020/price/prices-20250301.csv +++ b/110020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,-15,5,-0.55,44641860,16461,73.90,2710,2745,2690,3520,1900,2710,2711.98,1.49,0,670,2770,2740,2690,2660,2610,2755,2675,45,810,500,1840,5,1,9058762,244,5.58,1.38,12,0.18,483.00,1950.00,8700,20240318,-69.02,1966,20241112,37.08,3100,-13.06,20250205,2185,23.34,20250102,8500,-68.29,20240322,1966,37.08,20241112,0.00,N,110020,500,45 억,,135417,N,N,0,N,00,N +20250319,150810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,-20,5,-0.74,44075910,16251,72.95,2710,2745,2690,3520,1900,2710,2712.20,1.49,0,670,2770,2740,2690,2660,2610,2755,2675,45,810,500,1840,5,1,9058762,244,5.57,1.38,12,0.18,483.00,1950.00,8700,20240318,-69.08,1966,20241112,36.83,3100,-13.23,20250205,2185,23.11,20250102,8500,-68.35,20240322,1966,36.83,20241112,0.00,N,110020,500,45 억,,135417,N,N,0,N,00,N +20250319,140812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2710,0,3,0.00,30128220,11092,49.79,2710,2745,2695,3520,1900,2710,2716.21,1.49,0,713,2770,2740,2690,2660,2610,2755,2675,45,810,500,1840,5,1,9058762,245,5.61,1.39,12,0.12,483.00,1950.00,8700,20240318,-68.85,1966,20241112,37.84,3100,-12.58,20250205,2185,24.03,20250102,8500,-68.12,20240322,1966,37.84,20241112,0.00,N,110020,500,45 억,,135417,N,N,0,N,00,N +20250319,130810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2710,0,3,0.00,26526630,9763,43.83,2710,2745,2695,3520,1900,2710,2717.06,1.49,0,712,2770,2740,2690,2660,2610,2755,2675,45,810,500,1840,5,1,9058762,245,5.61,1.39,12,0.11,483.00,1950.00,8700,20240318,-68.85,1966,20241112,37.84,3100,-12.58,20250205,2185,24.03,20250102,8500,-68.12,20240322,1966,37.84,20241112,0.00,N,110020,500,45 억,,135417,N,N,0,N,00,N +20250319,120810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,10,2,0.37,21906040,8064,36.20,2710,2745,2695,3520,1900,2710,2716.52,1.49,0,569,2770,2740,2690,2660,2610,2755,2675,45,810,500,1840,5,1,9058762,246,5.63,1.39,12,0.09,483.00,1950.00,8700,20240318,-68.74,1966,20241112,38.35,3100,-12.26,20250205,2185,24.49,20250102,8500,-68.00,20240322,1966,38.35,20241112,0.00,N,110020,500,45 억,,135417,N,N,0,N,00,N +20250319,110810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2710,0,3,0.00,19628285,7225,32.43,2710,2745,2695,3520,1900,2710,2716.72,1.49,0,570,2770,2740,2690,2660,2610,2755,2675,45,810,500,1840,5,1,9058762,245,5.61,1.39,12,0.08,483.00,1950.00,8700,20240318,-68.85,1966,20241112,37.84,3100,-12.58,20250205,2185,24.03,20250102,8500,-68.12,20240322,1966,37.84,20241112,0.00,N,110020,500,45 억,,135417,N,N,0,N,00,N +20250319,100811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2730,20,2,0.74,5604535,2069,9.29,2710,2730,2695,3520,1900,2710,2708.81,1.49,0,610,2770,2740,2690,2660,2610,2755,2675,45,810,500,1840,5,1,9058762,247,5.65,1.40,12,0.02,483.00,1950.00,8700,20240318,-68.62,1966,20241112,38.86,3100,-11.94,20250205,2185,24.94,20250102,8500,-67.88,20240322,1966,38.86,20241112,0.00,N,110020,500,45 억,,135417,N,N,0,N,00,N +20250319,090813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,-5,5,-0.18,1531595,567,2.55,2710,2710,2695,3520,1900,2710,2701.23,1.49,0,279,2770,2740,2690,2660,2610,2755,2675,45,810,500,1840,5,1,9058762,245,5.60,1.39,12,0.01,483.00,1950.00,8700,20240318,-68.91,1966,20241112,37.59,3100,-12.74,20250205,2185,23.80,20250102,8500,-68.18,20240322,1966,37.59,20241112,0.00,N,110020,500,45 억,,135417,N,N,0,N,00,N 20250318,160806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2710,45,2,1.69,59818895,22276,131.41,2640,2720,2640,3460,1870,2665,2685.35,1.49,0,60,2738,2701,2678,2641,2618,2690,2630,45,795,500,1810,5,1,9058762,245,5.61,1.39,12,0.25,483.00,1950.00,8700,20240318,-68.85,1966,20241112,37.84,3100,-12.58,20250205,2185,24.03,20250102,8700,-68.85,20240318,1966,37.84,20241112,0.00,N,110020,500,45 억,,135357,N,N,0,N,00,N 20250318,150810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,20,2,0.75,54781590,20412,120.42,2640,2720,2640,3460,1870,2665,2683.79,1.49,0,337,2738,2701,2678,2641,2618,2690,2630,45,795,500,1810,5,1,9058762,243,5.56,1.38,12,0.23,483.00,1950.00,8700,20240318,-69.14,1966,20241112,36.57,3100,-13.39,20250205,2185,22.88,20250102,8700,-69.14,20240318,1966,36.57,20241112,0.00,N,110020,500,45 억,,135357,N,N,0,N,00,N 20250318,140808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,35,2,1.31,45372190,16910,99.76,2640,2720,2640,3460,1870,2665,2683.16,1.49,0,-170,2738,2701,2678,2641,2618,2690,2630,45,795,500,1810,5,1,9058762,245,5.59,1.38,12,0.19,483.00,1950.00,8700,20240318,-68.97,1966,20241112,37.33,3100,-12.90,20250205,2185,23.57,20250102,8700,-68.97,20240318,1966,37.33,20241112,0.00,N,110020,500,45 억,,135357,N,N,0,N,00,N diff --git a/110790/price/prices-20250301.csv b/110790/price/prices-20250301.csv index 434cd86d702e..297601623fdb 100644 --- a/110790/price/prices-20250301.csv +++ b/110790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160809,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4790,70,2,1.48,33012630,6936,70.78,4725,4820,4680,6130,3305,4720,4759.16,0.22,0,-400,4853,4786,4733,4666,4613,4760,4640,117,1410,500,3300,5,1,23430960,1122,4.64,0.28,12,0.03,1032.00,17179.00,8910,20240624,-46.24,4680,20250319,2.35,6390,-25.04,20250110,4680,2.35,20250319,8910,-46.24,20240624,4680,2.35,20250319,0.52,N,110790,500,117 억,,51492,N,N,0,N,00,N +20250319,150810,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4785,65,2,1.38,28644180,6024,61.48,4725,4820,4680,6130,3305,4720,4755.01,0.22,0,-407,4853,4786,4733,4666,4613,4760,4640,117,1410,500,3300,5,1,23430960,1121,4.64,0.28,12,0.03,1032.00,17179.00,8910,20240624,-46.30,4680,20250319,2.24,6390,-25.12,20250110,4680,2.24,20250319,8910,-46.30,20240624,4680,2.24,20250319,0.52,N,110790,500,117 억,,51492,N,N,0,N,00,N +20250319,140812,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4770,50,2,1.06,26182725,5508,56.21,4725,4820,4680,6130,3305,4720,4753.58,0.22,0,-301,4853,4786,4733,4666,4613,4760,4640,117,1410,500,3300,5,1,23430960,1118,4.62,0.28,12,0.02,1032.00,17179.00,8910,20240624,-46.46,4680,20250319,1.92,6390,-25.35,20250110,4680,1.92,20250319,8910,-46.46,20240624,4680,1.92,20250319,0.52,N,110790,500,117 억,,51492,N,N,0,N,00,N +20250319,130810,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4775,55,2,1.17,22021380,4635,47.30,4725,4820,4680,6130,3305,4720,4751.11,0.22,0,-104,4853,4786,4733,4666,4613,4760,4640,117,1410,500,3300,5,1,23430960,1119,4.63,0.28,12,0.02,1032.00,17179.00,8910,20240624,-46.41,4680,20250319,2.03,6390,-25.27,20250110,4680,2.03,20250319,8910,-46.41,20240624,4680,2.03,20250319,0.52,N,110790,500,117 억,,51492,N,N,0,N,00,N +20250319,120810,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4775,55,2,1.17,21959375,4622,47.17,4725,4820,4680,6130,3305,4720,4751.05,0.22,0,-104,4853,4786,4733,4666,4613,4760,4640,117,1410,500,3300,5,1,23430960,1119,4.63,0.28,12,0.02,1032.00,17179.00,8910,20240624,-46.41,4680,20250319,2.03,6390,-25.27,20250110,4680,2.03,20250319,8910,-46.41,20240624,4680,2.03,20250319,0.52,N,110790,500,117 억,,51492,N,N,0,N,00,N +20250319,110810,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4770,50,2,1.06,18789510,3957,40.38,4725,4820,4680,6130,3305,4720,4748.42,0.22,0,-102,4853,4786,4733,4666,4613,4760,4640,117,1410,500,3300,5,1,23430960,1118,4.62,0.28,12,0.02,1032.00,17179.00,8910,20240624,-46.46,4680,20250319,1.92,6390,-25.35,20250110,4680,1.92,20250319,8910,-46.46,20240624,4680,1.92,20250319,0.52,N,110790,500,117 억,,51492,N,N,0,N,00,N +20250319,100811,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4800,80,2,1.69,14434835,3044,31.06,4725,4820,4680,6130,3305,4720,4742.06,0.22,0,-413,4853,4786,4733,4666,4613,4760,4640,117,1410,500,3300,5,1,23430960,1125,4.65,0.28,12,0.01,1032.00,17179.00,8910,20240624,-46.13,4680,20250319,2.56,6390,-24.88,20250110,4680,2.56,20250319,8910,-46.13,20240624,4680,2.56,20250319,0.52,N,110790,500,117 억,,51492,N,N,0,N,00,N +20250319,090814,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4720,0,3,0.00,5002640,1060,10.82,4725,4725,4690,6130,3305,4720,4719.47,0.22,0,-366,4853,4786,4733,4666,4613,4760,4640,117,1410,500,3300,5,1,23430960,1106,4.57,0.27,12,0.00,1032.00,17179.00,8910,20240624,-47.03,4680,20250318,0.85,6390,-26.13,20250110,4680,0.85,20250318,8910,-47.03,20240624,4680,0.85,20250318,0.52,N,110790,500,117 억,,51492,N,N,0,N,00,N 20250318,160806,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4720,-25,5,-0.53,46001507,9782,163.83,4800,4800,4680,6160,3325,4745,4702.56,0.21,0,307,4838,4791,4748,4701,4658,4770,4680,117,1415,500,3320,5,1,23430960,1106,4.57,0.27,12,0.04,1032.00,17179.00,8910,20240624,-47.03,4680,20250318,0.85,6390,-26.13,20250110,4680,0.85,20250318,8910,-47.03,20240624,4680,0.85,20250318,0.54,N,110790,500,117 억,,49990,N,N,0,N,00,N 20250318,150810,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4700,-45,5,-0.95,43736372,9301,155.77,4800,4800,4680,6160,3325,4745,4702.33,0.21,0,311,4838,4791,4748,4701,4658,4770,4680,117,1415,500,3320,5,1,23430960,1101,4.55,0.27,12,0.04,1032.00,17179.00,8910,20240624,-47.25,4680,20250318,0.43,6390,-26.45,20250110,4680,0.43,20250318,8910,-47.25,20240624,4680,0.43,20250318,0.54,N,110790,500,117 억,,49990,N,N,0,N,00,N 20250318,140808,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4700,-45,5,-0.95,41445127,8813,147.60,4800,4800,4680,6160,3325,4745,4702.73,0.21,0,374,4838,4791,4748,4701,4658,4770,4680,117,1415,500,3320,5,1,23430960,1101,4.55,0.27,12,0.04,1032.00,17179.00,8910,20240624,-47.25,4680,20250318,0.43,6390,-26.45,20250110,4680,0.43,20250318,8910,-47.25,20240624,4680,0.43,20250318,0.54,N,110790,500,117 억,,49990,N,N,0,N,00,N diff --git a/110990/price/prices-20250301.csv b/110990/price/prices-20250301.csv index ff0329e11cde..28081df2f5db 100644 --- a/110990/price/prices-20250301.csv +++ b/110990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15090,570,2,3.93,1475926130,98395,164.52,14510,15210,14370,18870,10170,14520,14999.99,3.26,0,15359,14913,14716,14513,14316,14113,14615,14215,19,4350,100,10160,10,1,18900000,2852,21.68,1.50,12,0.52,696.00,10061.00,32350,20240426,-53.35,9700,20241129,55.57,19470,-22.50,20250122,12340,22.29,20250102,32350,-53.35,20240426,9700,55.57,20241129,1.95,N,110990,100,18 억,,616543,N,N,54,N,00,N +20250319,150810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15150,630,2,4.34,1399282540,93329,156.05,14510,15210,14370,18870,10170,14520,14993.01,3.26,0,16510,14913,14716,14513,14316,14113,14615,14215,19,4350,100,10160,10,1,18900000,2863,21.77,1.51,12,0.49,696.00,10061.00,32350,20240426,-53.17,9700,20241129,56.19,19470,-22.19,20250122,12340,22.77,20250102,32350,-53.17,20240426,9700,56.19,20241129,1.95,N,110990,100,18 억,,616543,N,N,472,N,00,N +20250319,140813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15040,520,2,3.58,1244613905,83086,138.92,14510,15210,14370,18870,10170,14520,14979.83,3.26,0,16267,14913,14716,14513,14316,14113,14615,14215,19,4350,100,10160,10,1,18900000,2843,21.61,1.49,12,0.44,696.00,10061.00,32350,20240426,-53.51,9700,20241129,55.05,19470,-22.75,20250122,12340,21.88,20250102,32350,-53.51,20240426,9700,55.05,20241129,1.95,N,110990,100,18 억,,616543,N,N,472,N,00,N +20250319,130810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15100,580,2,3.99,1002569655,67102,112.19,14510,15150,14370,18870,10170,14520,14940.98,3.26,0,14748,14913,14716,14513,14316,14113,14615,14215,19,4350,100,10160,10,1,18900000,2854,21.70,1.50,12,0.36,696.00,10061.00,32350,20240426,-53.32,9700,20241129,55.67,19470,-22.44,20250122,12340,22.37,20250102,32350,-53.32,20240426,9700,55.67,20241129,1.95,N,110990,100,18 억,,616543,N,N,472,N,00,N +20250319,120811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15090,570,2,3.93,855103635,57328,95.85,14510,15150,14370,18870,10170,14520,14915.99,3.26,0,11663,14913,14716,14513,14316,14113,14615,14215,19,4350,100,10160,10,1,18900000,2852,21.68,1.50,12,0.30,696.00,10061.00,32350,20240426,-53.35,9700,20241129,55.57,19470,-22.50,20250122,12340,22.29,20250102,32350,-53.35,20240426,9700,55.57,20241129,1.95,N,110990,100,18 억,,616543,N,N,472,N,00,N +20250319,110810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15070,550,2,3.79,643321935,43288,72.38,14510,15140,14370,18870,10170,14520,14861.44,3.26,0,7898,14913,14716,14513,14316,14113,14615,14215,19,4350,100,10160,10,1,18900000,2848,21.65,1.50,12,0.23,696.00,10061.00,32350,20240426,-53.42,9700,20241129,55.36,19470,-22.60,20250122,12340,22.12,20250102,32350,-53.42,20240426,9700,55.36,20241129,1.95,N,110990,100,18 억,,616543,N,N,472,N,00,N +20250319,100811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14880,360,2,2.48,404671910,27333,45.70,14510,15140,14370,18870,10170,14520,14805.25,3.26,0,4293,14913,14716,14513,14316,14113,14615,14215,19,4350,100,10160,10,1,18900000,2812,21.38,1.48,12,0.14,696.00,10061.00,32350,20240426,-54.00,9700,20241129,53.40,19470,-23.57,20250122,12340,20.58,20250102,32350,-54.00,20240426,9700,53.40,20241129,1.95,N,110990,100,18 억,,616543,N,N,472,N,00,N +20250319,090814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14460,-60,5,-0.41,33573720,2308,3.86,14510,14710,14370,18870,10170,14520,14546.67,3.26,0,-846,14913,14716,14513,14316,14113,14615,14215,19,4350,100,10160,10,1,18900000,2733,20.78,1.44,12,0.01,696.00,10061.00,32350,20240426,-55.30,9700,20241129,49.07,19470,-25.73,20250122,12340,17.18,20250102,32350,-55.30,20240426,9700,49.07,20241129,1.95,N,110990,100,18 억,,616543,N,N,472,N,00,N 20250318,160807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14520,-190,5,-1.29,861578240,59434,63.68,14710,14710,14310,19120,10300,14710,14496.32,3.29,0,-5343,15343,15026,14793,14476,14243,14910,14360,19,4410,100,10290,10,1,18900000,2744,20.86,1.44,12,0.31,696.00,10061.00,32350,20240426,-55.12,9700,20241129,49.69,19470,-25.42,20250122,12340,17.67,20250102,32350,-55.12,20240426,9700,49.69,20241129,1.95,N,110990,100,18 억,,621700,N,N,472,N,00,N 20250318,150811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14540,-170,5,-1.16,770658750,53151,56.94,14710,14710,14310,19120,10300,14710,14499.42,3.29,0,-4232,15343,15026,14793,14476,14243,14910,14360,19,4410,100,10290,10,1,18900000,2748,20.89,1.45,12,0.28,696.00,10061.00,32350,20240426,-55.05,9700,20241129,49.90,19470,-25.32,20250122,12340,17.83,20250102,32350,-55.05,20240426,9700,49.90,20241129,1.95,N,110990,100,18 억,,621700,N,N,303,N,00,N 20250318,140808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14340,-370,5,-2.52,656415770,45213,48.44,14710,14710,14340,19120,10300,14710,14518.30,3.29,0,-8939,15343,15026,14793,14476,14243,14910,14360,19,4410,100,10290,10,1,18900000,2710,20.60,1.43,12,0.24,696.00,10061.00,32350,20240426,-55.67,9700,20241129,47.84,19470,-26.35,20250122,12340,16.21,20250102,32350,-55.67,20240426,9700,47.84,20241129,1.95,N,110990,100,18 억,,621700,N,N,303,N,00,N diff --git a/111110/price/prices-20250301.csv b/111110/price/prices-20250301.csv index 249cdaba82be..2090505577cf 100644 --- a/111110/price/prices-20250301.csv +++ b/111110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160809,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8050,150,2,1.90,208354275,26067,232.20,7940,8050,7810,10270,5530,7900,7993.02,0.81,0,-2654,8040,7970,7870,7800,7700,8005,7835,55,2370,500,5370,10,1,9749984,785,4.25,0.47,12,0.27,1893.00,17284.00,9020,20241031,-10.75,6400,20240805,25.78,8150,-1.23,20250120,7050,14.18,20250203,9020,-10.75,20241031,6400,25.78,20240805,2.09,N,111110,500,55 억,,78685,N,N,1,N,00,N +20250319,150811,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7980,80,2,1.01,199759175,24997,222.67,7940,8050,7810,10270,5530,7900,7991.33,0.81,0,-2789,8040,7970,7870,7800,7700,8005,7835,55,2370,500,5370,10,1,9749984,778,4.22,0.46,12,0.26,1893.00,17284.00,9020,20241031,-11.53,6400,20240805,24.69,8150,-2.09,20250120,7050,13.19,20250203,9020,-11.53,20241031,6400,24.69,20240805,2.09,N,111110,500,55 억,,78685,N,N,8,N,00,N +20250319,140813,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8040,140,2,1.77,174211030,21814,194.32,7940,8050,7810,10270,5530,7900,7986.20,0.81,0,-1880,8040,7970,7870,7800,7700,8005,7835,55,2370,500,5370,10,1,9749984,784,4.25,0.47,12,0.22,1893.00,17284.00,9020,20241031,-10.86,6400,20240805,25.62,8150,-1.35,20250120,7050,14.04,20250203,9020,-10.86,20241031,6400,25.62,20240805,2.09,N,111110,500,55 억,,78685,N,N,8,N,00,N +20250319,130810,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8020,120,2,1.52,144643320,18131,161.51,7940,8050,7810,10270,5530,7900,7977.68,0.81,0,-871,8040,7970,7870,7800,7700,8005,7835,55,2370,500,5370,10,1,9749984,782,4.24,0.46,12,0.19,1893.00,17284.00,9020,20241031,-11.09,6400,20240805,25.31,8150,-1.60,20250120,7050,13.76,20250203,9020,-11.09,20241031,6400,25.31,20240805,2.09,N,111110,500,55 억,,78685,N,N,8,N,00,N +20250319,120811,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8040,140,2,1.77,95352300,11997,106.87,7940,8040,7810,10270,5530,7900,7948.01,0.81,0,449,8040,7970,7870,7800,7700,8005,7835,55,2370,500,5370,10,1,9749984,784,4.25,0.47,12,0.12,1893.00,17284.00,9020,20241031,-10.86,6400,20240805,25.62,8150,-1.35,20250120,7050,14.04,20250203,9020,-10.86,20241031,6400,25.62,20240805,2.09,N,111110,500,55 억,,78685,N,N,8,N,00,N +20250319,110811,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7980,80,2,1.01,64684940,8170,72.78,7940,7980,7810,10270,5530,7900,7917.37,0.81,0,1551,8040,7970,7870,7800,7700,8005,7835,55,2370,500,5370,10,1,9749984,778,4.22,0.46,12,0.08,1893.00,17284.00,9020,20241031,-11.53,6400,20240805,24.69,8150,-2.09,20250120,7050,13.19,20250203,9020,-11.53,20241031,6400,24.69,20240805,2.09,N,111110,500,55 억,,78685,N,N,8,N,00,N +20250319,100812,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7910,10,2,0.13,17162080,2187,19.48,7940,7950,7810,10270,5530,7900,7847.32,0.81,0,-128,8040,7970,7870,7800,7700,8005,7835,55,2370,500,5370,10,1,9749984,771,4.18,0.46,12,0.02,1893.00,17284.00,9020,20241031,-12.31,6400,20240805,23.59,8150,-2.94,20250120,7050,12.20,20250203,9020,-12.31,20241031,6400,23.59,20240805,2.09,N,111110,500,55 억,,78685,N,N,8,N,00,N +20250319,090814,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7940,40,2,0.51,373250,47,0.42,7940,7950,7850,10270,5530,7900,7941.49,0.81,0,14,8040,7970,7870,7800,7700,8005,7835,55,2370,500,5370,10,1,9749984,774,4.19,0.46,12,0.00,1893.00,17284.00,9020,20241031,-11.97,6400,20240805,24.06,8150,-2.58,20250120,7050,12.62,20250203,9020,-11.97,20241031,6400,24.06,20240805,2.09,N,111110,500,55 억,,78685,N,N,8,N,00,N 20250318,160807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7900,10,2,0.13,88216655,11226,100.99,7890,7940,7770,10250,5530,7890,7858.24,0.82,0,-1309,8050,7970,7860,7780,7670,8010,7820,55,2360,500,5360,10,1,9749984,770,4.17,0.46,12,0.12,1893.00,17284.00,9020,20241031,-12.42,6400,20240805,23.44,8150,-3.07,20250120,7050,12.06,20250203,9020,-12.42,20241031,6400,23.44,20240805,2.11,N,111110,500,55 억,,79966,N,N,8,N,00,N 20250318,150811,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7900,10,2,0.13,73146085,9318,83.83,7890,7940,7770,10250,5530,7890,7849.98,0.82,0,-1130,8050,7970,7860,7780,7670,8010,7820,55,2360,500,5360,10,1,9749984,770,4.17,0.46,12,0.10,1893.00,17284.00,9020,20241031,-12.42,6400,20240805,23.44,8150,-3.07,20250120,7050,12.06,20250203,9020,-12.42,20241031,6400,23.44,20240805,2.11,N,111110,500,55 억,,79966,N,N,2,N,00,N 20250318,140808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7810,-80,5,-1.01,61011045,7766,69.86,7890,7940,7770,10250,5530,7890,7856.17,0.82,0,-1009,8050,7970,7860,7780,7670,8010,7820,55,2360,500,5360,10,1,9749984,761,4.13,0.45,12,0.08,1893.00,17284.00,9020,20241031,-13.41,6400,20240805,22.03,8150,-4.17,20250120,7050,10.78,20250203,9020,-13.41,20241031,6400,22.03,20240805,2.11,N,111110,500,55 억,,79966,N,N,2,N,00,N diff --git a/111380/price/prices-20250301.csv b/111380/price/prices-20250301.csv index 669376232270..cf41d9ce3c4a 100644 --- a/111380/price/prices-20250301.csv +++ b/111380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160810,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15600,140,2,0.91,121776720,7869,275.33,15350,15640,15350,20050,10830,15460,15475.50,0.32,0,1242,15660,15560,15430,15330,15200,15610,15380,6,4590,100,11130,10,1,6128000,956,3.94,0.72,12,0.13,3960.00,21533.00,27200,20240514,-42.65,14610,20241119,6.78,19140,-18.50,20250107,14960,4.28,20250211,27200,-42.65,20240514,14610,6.78,20241119,1.09,N,111380,100,6 억,,19898,N,N,0,N,00,N +20250319,150811,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15610,150,2,0.97,115166680,7445,260.50,15350,15640,15350,20050,10830,15460,15469.00,0.32,0,1219,15660,15560,15430,15330,15200,15610,15380,6,4590,100,11130,10,1,6128000,957,3.94,0.72,12,0.12,3960.00,21533.00,27200,20240514,-42.61,14610,20241119,6.84,19140,-18.44,20250107,14960,4.34,20250211,27200,-42.61,20240514,14610,6.84,20241119,1.09,N,111380,100,6 억,,19898,N,N,0,N,00,N +20250319,140813,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15550,90,2,0.58,94265510,6104,213.58,15350,15600,15350,20050,10830,15460,15443.24,0.32,0,1075,15660,15560,15430,15330,15200,15610,15380,6,4590,100,11130,10,1,6128000,953,3.93,0.72,12,0.10,3960.00,21533.00,27200,20240514,-42.83,14610,20241119,6.43,19140,-18.76,20250107,14960,3.94,20250211,27200,-42.83,20240514,14610,6.43,20241119,1.09,N,111380,100,6 억,,19898,N,N,0,N,00,N +20250319,130811,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15500,40,2,0.26,74470720,4830,169.00,15350,15550,15350,20050,10830,15460,15418.37,0.32,0,902,15660,15560,15430,15330,15200,15610,15380,6,4590,100,11130,10,1,6128000,950,3.91,0.72,12,0.08,3960.00,21533.00,27200,20240514,-43.01,14610,20241119,6.09,19140,-19.02,20250107,14960,3.61,20250211,27200,-43.01,20240514,14610,6.09,20241119,1.09,N,111380,100,6 억,,19898,N,N,0,N,00,N +20250319,120811,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15510,50,2,0.32,70628130,4582,160.32,15350,15550,15350,20050,10830,15460,15414.26,0.32,0,902,15660,15560,15430,15330,15200,15610,15380,6,4590,100,11130,10,1,6128000,950,3.92,0.72,12,0.07,3960.00,21533.00,27200,20240514,-42.98,14610,20241119,6.16,19140,-18.97,20250107,14960,3.68,20250211,27200,-42.98,20240514,14610,6.16,20241119,1.09,N,111380,100,6 억,,19898,N,N,0,N,00,N +20250319,110811,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15400,-60,5,-0.39,54354220,3527,123.41,15350,15550,15350,20050,10830,15460,15410.89,0.32,0,237,15660,15560,15430,15330,15200,15610,15380,6,4590,100,11130,10,1,6128000,944,3.89,0.72,12,0.06,3960.00,21533.00,27200,20240514,-43.38,14610,20241119,5.41,19140,-19.54,20250107,14960,2.94,20250211,27200,-43.38,20240514,14610,5.41,20241119,1.09,N,111380,100,6 억,,19898,N,N,0,N,00,N +20250319,100812,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15440,-20,5,-0.13,16534110,1070,37.44,15350,15550,15350,20050,10830,15460,15452.44,0.32,0,89,15660,15560,15430,15330,15200,15610,15380,6,4590,100,11130,10,1,6128000,946,3.90,0.72,12,0.02,3960.00,21533.00,27200,20240514,-43.24,14610,20241119,5.68,19140,-19.33,20250107,14960,3.21,20250211,27200,-43.24,20240514,14610,5.68,20241119,1.09,N,111380,100,6 억,,19898,N,N,0,N,00,N +20250319,090814,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15450,-10,5,-0.06,10603350,685,23.97,15350,15550,15350,20050,10830,15460,15479.34,0.32,0,124,15660,15560,15430,15330,15200,15610,15380,6,4590,100,11130,10,1,6128000,947,3.90,0.72,12,0.01,3960.00,21533.00,27200,20240514,-43.20,14610,20241119,5.75,19140,-19.28,20250107,14960,3.28,20250211,27200,-43.20,20240514,14610,5.75,20241119,1.09,N,111380,100,6 억,,19898,N,N,0,N,00,N 20250318,160807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15460,80,2,0.52,43334610,2808,13.42,15300,15530,15300,19990,10770,15380,15432.55,0.32,0,-708,15740,15560,15420,15240,15100,15490,15170,6,4610,100,11070,10,1,6128000,947,3.90,0.72,12,0.05,3960.00,21533.00,27200,20240514,-43.16,14610,20241119,5.82,19140,-19.23,20250107,14960,3.34,20250211,27200,-43.16,20240514,14610,5.82,20241119,1.10,N,111380,100,6 억,,19756,N,N,0,N,00,N 20250318,150811,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15410,30,2,0.20,42361930,2745,13.12,15300,15530,15300,19990,10770,15380,15432.40,0.32,0,-664,15740,15560,15420,15240,15100,15490,15170,6,4610,100,11070,10,1,6128000,944,3.89,0.72,12,0.04,3960.00,21533.00,27200,20240514,-43.35,14610,20241119,5.48,19140,-19.49,20250107,14960,3.01,20250211,27200,-43.35,20240514,14610,5.48,20241119,1.10,N,111380,100,6 억,,19756,N,N,0,N,00,N 20250318,140809,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15380,0,3,0.00,42054160,2725,13.02,15300,15530,15300,19990,10770,15380,15432.72,0.32,0,-646,15740,15560,15420,15240,15100,15490,15170,6,4610,100,11070,10,1,6128000,942,3.88,0.71,12,0.04,3960.00,21533.00,27200,20240514,-43.46,14610,20241119,5.27,19140,-19.64,20250107,14960,2.81,20250211,27200,-43.46,20240514,14610,5.27,20241119,1.10,N,111380,100,6 억,,19756,N,N,0,N,00,N diff --git a/111710/price/prices-20250301.csv b/111710/price/prices-20250301.csv index 7e4b9bbc8944..ac67b11c9119 100644 --- a/111710/price/prices-20250301.csv +++ b/111710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4900,-180,5,-3.54,50330070,10180,399.22,5130,5130,4875,6600,3560,5080,4944.46,0.12,0,151,5160,5120,5060,5020,4960,5140,5040,41,1520,200,3650,5,1,20588000,1009,5.71,0.56,12,0.05,858.00,8730.00,5860,20240312,-16.38,4600,20240906,6.52,5470,-10.42,20250115,4875,0.51,20250319,5680,-13.73,20240322,4600,6.52,20240906,0.25,N,111710,200,41 억,,25541,N,N,0,N,00,N +20250319,150811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4930,-150,5,-2.95,44975625,9090,356.47,5130,5130,4875,6600,3560,5080,4947.81,0.12,0,794,5160,5120,5060,5020,4960,5140,5040,41,1520,200,3650,5,1,20588000,1015,5.75,0.56,12,0.04,858.00,8730.00,5860,20240312,-15.87,4600,20240906,7.17,5470,-9.87,20250115,4875,1.13,20250319,5680,-13.20,20240322,4600,7.17,20240906,0.25,N,111710,200,41 억,,25541,N,N,0,N,00,N +20250319,140814,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4930,-150,5,-2.95,44034510,8899,348.98,5130,5130,4875,6600,3560,5080,4948.25,0.12,0,794,5160,5120,5060,5020,4960,5140,5040,41,1520,200,3650,5,1,20588000,1015,5.75,0.56,12,0.04,858.00,8730.00,5860,20240312,-15.87,4600,20240906,7.17,5470,-9.87,20250115,4875,1.13,20250319,5680,-13.20,20240322,4600,7.17,20240906,0.25,N,111710,200,41 억,,25541,N,N,0,N,00,N +20250319,130811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4930,-150,5,-2.95,43452285,8781,344.35,5130,5130,4875,6600,3560,5080,4948.44,0.12,0,799,5160,5120,5060,5020,4960,5140,5040,41,1520,200,3650,5,1,20588000,1015,5.75,0.56,12,0.04,858.00,8730.00,5860,20240312,-15.87,4600,20240906,7.17,5470,-9.87,20250115,4875,1.13,20250319,5680,-13.20,20240322,4600,7.17,20240906,0.25,N,111710,200,41 억,,25541,N,N,0,N,00,N +20250319,120811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5030,-50,5,-0.98,20616320,4137,162.24,5130,5130,4950,6600,3560,5080,4983.40,0.12,0,758,5160,5120,5060,5020,4960,5140,5040,41,1520,200,3650,10,1,20588000,1036,5.86,0.58,12,0.02,858.00,8730.00,5860,20240312,-14.16,4600,20240906,9.35,5470,-8.04,20250115,4910,2.44,20250204,5680,-11.44,20240322,4600,9.35,20240906,0.25,N,111710,200,41 억,,25541,N,N,0,N,00,N +20250319,110811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4950,-130,5,-2.56,15652110,3135,122.94,5130,5130,4950,6600,3560,5080,4992.70,0.12,0,758,5160,5120,5060,5020,4960,5140,5040,41,1520,200,3650,5,1,20588000,1019,5.77,0.57,12,0.02,858.00,8730.00,5860,20240312,-15.53,4600,20240906,7.61,5470,-9.51,20250115,4910,0.81,20250204,5680,-12.85,20240322,4600,7.61,20240906,0.25,N,111710,200,41 억,,25541,N,N,0,N,00,N +20250319,100812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5090,10,2,0.20,686670,134,5.25,5130,5130,5060,6600,3560,5080,5124.40,0.12,0,-43,5160,5120,5060,5020,4960,5140,5040,41,1520,200,3650,10,1,20588000,1048,5.93,0.58,12,0.00,858.00,8730.00,5860,20240312,-13.14,4600,20240906,10.65,5470,-6.95,20250115,4910,3.67,20250204,5680,-10.39,20240322,4600,10.65,20240906,0.25,N,111710,200,41 억,,25541,N,N,0,N,00,N +20250319,090815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5120,40,2,0.79,625650,122,4.78,5130,5130,5120,6600,3560,5080,5128.28,0.12,0,-40,5160,5120,5060,5020,4960,5140,5040,41,1520,200,3650,10,1,20588000,1054,5.97,0.59,12,0.00,858.00,8730.00,5860,20240312,-12.63,4600,20240906,11.30,5470,-6.40,20250115,4910,4.28,20250204,5680,-9.86,20240322,4600,11.30,20240906,0.25,N,111710,200,41 억,,25541,N,N,0,N,00,N 20250318,160807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5080,80,2,1.60,12865270,2550,126.36,5000,5100,5000,6500,3500,5000,5045.20,0.12,0,-146,5100,5050,4990,4940,4880,5020,4910,41,1500,200,3600,10,1,20588000,1046,5.92,0.58,12,0.01,858.00,8730.00,5860,20240312,-13.31,4600,20240906,10.43,5470,-7.13,20250115,4910,3.46,20250204,5680,-10.56,20240322,4600,10.43,20240906,0.25,N,111710,200,41 억,,24841,N,N,0,N,00,N 20250318,150811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,20,2,0.40,11774300,2335,115.71,5000,5100,5000,6500,3500,5000,5042.53,0.12,0,-146,5100,5050,4990,4940,4880,5020,4910,41,1500,200,3600,10,1,20588000,1034,5.85,0.58,12,0.01,858.00,8730.00,5860,20240312,-14.33,4600,20240906,9.13,5470,-8.23,20250115,4910,2.24,20250204,5680,-11.62,20240322,4600,9.13,20240906,0.25,N,111710,200,41 억,,24841,N,N,0,N,00,N 20250318,140809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5070,70,2,1.40,11598110,2300,113.97,5000,5100,5000,6500,3500,5000,5042.66,0.12,0,-146,5100,5050,4990,4940,4880,5020,4910,41,1500,200,3600,10,1,20588000,1044,5.91,0.58,12,0.01,858.00,8730.00,5860,20240312,-13.48,4600,20240906,10.22,5470,-7.31,20250115,4910,3.26,20250204,5680,-10.74,20240322,4600,10.22,20240906,0.25,N,111710,200,41 억,,24841,N,N,0,N,00,N diff --git a/111770/price/prices-20250301.csv b/111770/price/prices-20250301.csv index 0ae8a136dda4..2c838f23818d 100644 --- a/111770/price/prices-20250301.csv +++ b/111770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160810,55,30.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,52000,2150,2,4.31,5023904300,97558,193.36,50000,52200,49850,64800,34900,49850,51496.55,29.32,0,-6898,51483,50666,49983,49166,48483,51075,49575,222,14950,500,37880,100,1,44311468,23042,4.47,0.71,12,0.22,11644.00,73629.00,52200,20250319,-0.38,32100,20240529,61.99,52200,-0.38,20250319,38800,34.02,20250113,52200,-0.38,20250319,32100,61.99,20240529,0.04,N,111770,500,221 억,,12990449,N,N,36,N,00,N +20250319,150811,55,30.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,51500,1650,2,3.31,4844221400,94090,186.48,50000,52200,49850,64800,34900,49850,51485.03,29.32,0,-6281,51483,50666,49983,49166,48483,51075,49575,222,14950,500,37880,100,1,44311468,22820,4.42,0.70,12,0.21,11644.00,73629.00,52200,20250319,-1.34,32100,20240529,60.44,52200,-1.34,20250319,38800,32.73,20250113,52200,-1.34,20250319,32100,60.44,20240529,0.04,N,111770,500,221 억,,12990449,N,N,115,N,00,N +20250319,140814,55,30.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,51800,1950,2,3.91,3980431600,77373,153.35,50000,52200,49850,64800,34900,49850,51444.77,29.32,0,-4145,51483,50666,49983,49166,48483,51075,49575,222,14950,500,37880,100,1,44311468,22953,4.45,0.70,12,0.17,11644.00,73629.00,52200,20250319,-0.77,32100,20240529,61.37,52200,-0.77,20250319,38800,33.51,20250113,52200,-0.77,20250319,32100,61.37,20240529,0.04,N,111770,500,221 억,,12990449,N,N,115,N,00,N +20250319,130811,55,30.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,51900,2050,2,4.11,2956115100,57553,114.07,50000,52200,49850,64800,34900,49850,51363.43,29.32,0,-1838,51483,50666,49983,49166,48483,51075,49575,222,14950,500,37880,100,1,44311468,22998,4.46,0.70,12,0.13,11644.00,73629.00,52200,20250319,-0.57,32100,20240529,61.68,52200,-0.57,20250319,38800,33.76,20250113,52200,-0.57,20250319,32100,61.68,20240529,0.04,N,111770,500,221 억,,12990449,N,N,115,N,00,N +20250319,120812,55,30.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,51700,1850,2,3.71,2274918700,44449,88.10,50000,51900,49850,64800,34900,49850,51180.51,29.32,0,1335,51483,50666,49983,49166,48483,51075,49575,222,14950,500,37880,100,1,44311468,22909,4.44,0.70,12,0.10,11644.00,73629.00,51900,20250319,-0.39,32100,20240529,61.06,51900,-0.39,20250319,38800,33.25,20250113,51900,-0.39,20250319,32100,61.06,20240529,0.04,N,111770,500,221 억,,12990449,N,N,115,N,00,N +20250319,110811,55,30.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,51300,1450,2,2.91,1539627500,30205,59.87,50000,51600,49850,64800,34900,49850,50972.72,29.32,0,2037,51483,50666,49983,49166,48483,51075,49575,222,14950,500,37880,100,1,44311468,22732,4.41,0.70,12,0.07,11644.00,73629.00,51600,20250319,-0.58,32100,20240529,59.81,51600,-0.58,20250319,38800,32.22,20250113,51600,-0.58,20250319,32100,59.81,20240529,0.04,N,111770,500,221 억,,12990449,N,N,115,N,00,N +20250319,100813,55,30.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,50800,950,2,1.91,834407700,16446,32.60,50000,51100,49850,64800,34900,49850,50736.37,29.32,0,1005,51483,50666,49983,49166,48483,51075,49575,222,14950,500,37880,100,1,44311468,22510,4.36,0.69,12,0.04,11644.00,73629.00,51100,20250319,-0.59,32100,20240529,58.26,51100,-0.59,20250319,38800,30.93,20250113,51100,-0.59,20250319,32100,58.26,20240529,0.04,N,111770,500,221 억,,12990449,N,N,115,N,00,N +20250319,090815,55,30.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,50700,850,2,1.71,77276900,1531,3.03,50000,50800,49850,64800,34900,49850,50476.01,29.32,0,-430,51483,50666,49983,49166,48483,51075,49575,222,14950,500,37880,100,1,44311468,22466,4.35,0.69,12,0.00,11644.00,73629.00,50800,20250318,-0.20,32100,20240529,57.94,50800,0.00,20250318,38800,30.67,20250113,50800,-0.20,20250318,32100,57.94,20240529,0.04,N,111770,500,221 억,,12990449,N,N,115,N,00,N 20250318,160808,55,30.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,49850,250,2,0.50,2147527000,42933,80.19,49500,50800,49300,64400,34750,49600,50020.47,29.30,0,-5243,51166,50382,48816,48032,46466,50775,48425,222,14800,500,37690,50,1,44311468,22089,4.28,0.68,12,0.10,11644.00,73629.00,50800,20250318,-1.87,32100,20240529,55.30,50800,-1.87,20250318,38800,28.48,20250113,50800,-1.87,20250318,32100,55.30,20240529,0.04,N,111770,500,221 억,,12983637,N,N,115,N,00,N 20250318,150812,55,30.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,49800,200,2,0.40,2068412225,41343,77.22,49500,50800,49300,64400,34750,49600,50030.57,29.30,0,-4787,51166,50382,48816,48032,46466,50775,48425,222,14800,500,37690,50,1,44311468,22067,4.28,0.68,12,0.09,11644.00,73629.00,50800,20250318,-1.97,32100,20240529,55.14,50800,-1.97,20250318,38800,28.35,20250113,50800,-1.97,20250318,32100,55.14,20240529,0.04,N,111770,500,221 억,,12983637,N,N,21,N,00,N 20250318,140809,55,30.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,49700,100,2,0.20,1861607475,37188,69.46,49500,50800,49300,64400,34750,49600,50059.41,29.30,0,-3315,51166,50382,48816,48032,46466,50775,48425,222,14800,500,37690,50,1,44311468,22023,4.27,0.68,12,0.08,11644.00,73629.00,50800,20250318,-2.17,32100,20240529,54.83,50800,-2.17,20250318,38800,28.09,20250113,50800,-2.17,20250318,32100,54.83,20240529,0.04,N,111770,500,221 억,,12983637,N,N,21,N,00,N diff --git a/111870/price/prices-20250301.csv b/111870/price/prices-20250301.csv index 7d0161cc7d6c..67522e36ee40 100644 --- a/111870/price/prices-20250301.csv +++ b/111870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160811,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240307,0.00,8910,20240307,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240319,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250319,150812,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240307,0.00,8910,20240307,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240319,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250319,140814,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240307,0.00,8910,20240307,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240319,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250319,130812,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240307,0.00,8910,20240307,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240319,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250319,120812,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240307,0.00,8910,20240307,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240319,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250319,110812,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240307,0.00,8910,20240307,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240319,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250319,100813,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240307,0.00,8910,20240307,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240319,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250319,090815,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240307,0.00,8910,20240307,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240319,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250318,160808,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240306,0.00,8910,20240306,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240318,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250318,150812,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240306,0.00,8910,20240306,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240318,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250318,140810,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240306,0.00,8910,20240306,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240318,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N diff --git a/112040/price/prices-20250301.csv b/112040/price/prices-20250301.csv index 25ad38199d3a..c8ac1ae363c8 100644 --- a/112040/price/prices-20250301.csv +++ b/112040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160811,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31150,150,2,0.48,13878895100,440193,256.75,31000,32800,30900,40300,21700,31000,31529.22,7.48,0,-44458,31600,31300,30950,30650,30300,31325,30675,173,9300,500,22320,50,1,33948483,10575,-5.27,4.01,12,1.30,-5913.00,7761.00,80500,20240320,-61.30,29200,20240827,6.68,44600,-30.16,20250212,30600,1.80,20250318,80500,-61.30,20240320,29200,6.68,20240827,1.75,N,112040,500,172 억,,2538296,N,N,421,N,00,N +20250319,150812,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31250,250,2,0.81,13291332350,421375,245.78,31000,32800,30900,40300,21700,31000,31542.76,7.48,0,-45369,31600,31300,30950,30650,30300,31325,30675,173,9300,500,22320,50,1,33948483,10609,-5.28,4.03,12,1.24,-5913.00,7761.00,80500,20240320,-61.18,29200,20240827,7.02,44600,-29.93,20250212,30600,2.12,20250318,80500,-61.18,20240320,29200,7.02,20240827,1.75,N,112040,500,172 억,,2538296,N,N,272,N,00,N +20250319,140814,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31150,150,2,0.48,12522054675,396715,231.39,31000,32800,30900,40300,21700,31000,31564.36,7.48,0,-53682,31600,31300,30950,30650,30300,31325,30675,173,9300,500,22320,50,1,33948483,10575,-5.27,4.01,12,1.17,-5913.00,7761.00,80500,20240320,-61.30,29200,20240827,6.68,44600,-30.16,20250212,30600,1.80,20250318,80500,-61.30,20240320,29200,6.68,20240827,1.75,N,112040,500,172 억,,2538296,N,N,272,N,00,N +20250319,130812,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31150,150,2,0.48,11802244950,373593,217.91,31000,32800,30900,40300,21700,31000,31591.18,7.48,0,-55369,31600,31300,30950,30650,30300,31325,30675,173,9300,500,22320,50,1,33948483,10575,-5.27,4.01,12,1.10,-5913.00,7761.00,80500,20240320,-61.30,29200,20240827,6.68,44600,-30.16,20250212,30600,1.80,20250318,80500,-61.30,20240320,29200,6.68,20240827,1.75,N,112040,500,172 억,,2538296,N,N,272,N,00,N +20250319,120812,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31150,150,2,0.48,11146786900,352552,205.64,31000,32800,30900,40300,21700,31000,31617.43,7.48,0,-61781,31600,31300,30950,30650,30300,31325,30675,173,9300,500,22320,50,1,33948483,10575,-5.27,4.01,12,1.04,-5913.00,7761.00,80500,20240320,-61.30,29200,20240827,6.68,44600,-30.16,20250212,30600,1.80,20250318,80500,-61.30,20240320,29200,6.68,20240827,1.75,N,112040,500,172 억,,2538296,N,N,272,N,00,N +20250319,110812,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31200,200,2,0.65,10200904175,322189,187.93,31000,32800,30900,40300,21700,31000,31661.24,7.48,0,-61068,31600,31300,30950,30650,30300,31325,30675,173,9300,500,22320,50,1,33948483,10592,-5.28,4.02,12,0.95,-5913.00,7761.00,80500,20240320,-61.24,29200,20240827,6.85,44600,-30.04,20250212,30600,1.96,20250318,80500,-61.24,20240320,29200,6.85,20240827,1.75,N,112040,500,172 억,,2538296,N,N,272,N,00,N +20250319,100813,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,30950,-50,5,-0.16,1224193375,39428,23.00,31000,31200,30900,40300,21700,31000,31048.83,7.48,0,4116,31600,31300,30950,30650,30300,31325,30675,173,9300,500,22320,50,1,33948483,10507,-5.23,3.99,12,0.12,-5913.00,7761.00,80500,20240320,-61.55,29200,20240827,5.99,44600,-30.61,20250212,30600,1.14,20250318,80500,-61.55,20240320,29200,5.99,20240827,1.75,N,112040,500,172 억,,2538296,N,N,272,N,00,N +20250319,090816,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31100,100,2,0.32,320378550,10310,6.01,31000,31200,30950,40300,21700,31000,31074.54,7.48,0,988,31600,31300,30950,30650,30300,31325,30675,173,9300,500,22320,50,1,33948483,10558,-5.26,4.01,12,0.03,-5913.00,7761.00,80500,20240320,-61.37,29200,20240827,6.51,44600,-30.27,20250212,30600,1.63,20250318,80500,-61.37,20240320,29200,6.51,20240827,1.75,N,112040,500,172 억,,2538296,N,N,272,N,00,N 20250318,160808,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31000,0,3,0.00,5015201925,161845,61.42,31000,31250,30600,40300,21700,31000,30987.68,7.39,0,18498,32566,31782,31366,30582,30166,31575,30375,173,9300,500,22320,50,1,33948483,10524,-5.24,3.99,12,0.48,-5913.00,7761.00,80500,20240320,-61.49,29200,20240827,6.16,44600,-30.49,20250212,30600,1.31,20250318,80500,-61.49,20240320,29200,6.16,20240827,1.82,N,112040,500,172 억,,2509405,N,N,272,N,00,N 20250318,150812,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31150,150,2,0.48,4553201800,146990,55.78,31000,31250,30600,40300,21700,31000,30976.26,7.39,0,17829,32566,31782,31366,30582,30166,31575,30375,173,9300,500,22320,50,1,33948483,10575,-5.27,4.01,12,0.43,-5913.00,7761.00,80500,20240320,-61.30,29200,20240827,6.68,44600,-30.16,20250212,30600,1.80,20250318,80500,-61.30,20240320,29200,6.68,20240827,1.82,N,112040,500,172 억,,2509405,N,N,637,N,00,N 20250318,140810,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31150,150,2,0.48,4034423325,130313,49.45,31000,31250,30600,40300,21700,31000,30959.47,7.39,0,10219,32566,31782,31366,30582,30166,31575,30375,173,9300,500,22320,50,1,33948483,10575,-5.27,4.01,12,0.38,-5913.00,7761.00,80500,20240320,-61.30,29200,20240827,6.68,44600,-30.16,20250212,30600,1.80,20250318,80500,-61.30,20240320,29200,6.68,20240827,1.82,N,112040,500,172 억,,2509405,N,N,637,N,00,N diff --git a/112190/price/prices-20250301.csv b/112190/price/prices-20250301.csv index 95fb0680623b..0885156d277a 100644 --- a/112190/price/prices-20250301.csv +++ b/112190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160811,57,100.00,KONEX,,,N,N,N,N, ,N,1244,2,2,0.16,7486,6,0.52,1299,1299,1101,1428,1056,1242,1247.67,0.00,0,0,1412,1327,1214,1129,1016,1270,1072,36,186,500,770,1,1,7125253,89,3.52,0.22,12,0.00,353.00,5560.00,1833,20241230,-32.13,910,20241204,36.70,1750,-28.91,20250107,1011,23.05,20250116,1833,-32.13,20241230,910,36.70,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250319,150812,57,100.00,KONEX,,,N,N,N,N, ,N,1299,57,2,4.59,3897,3,0.26,1299,1299,1299,1428,1056,1242,1299.00,0.00,0,0,1412,1327,1214,1129,1016,1270,1072,36,186,500,770,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250319,140815,57,100.00,KONEX,,,N,N,N,N, ,N,1299,57,2,4.59,3897,3,0.26,1299,1299,1299,1428,1056,1242,1299.00,0.00,0,0,1412,1327,1214,1129,1016,1270,1072,36,186,500,770,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250319,130812,57,100.00,KONEX,,,N,N,N,N, ,N,1299,57,2,4.59,3897,3,0.26,1299,1299,1299,1428,1056,1242,1299.00,0.00,0,0,1412,1327,1214,1129,1016,1270,1072,36,186,500,770,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250319,120812,57,100.00,KONEX,,,N,N,N,N, ,N,1299,57,2,4.59,3897,3,0.26,1299,1299,1299,1428,1056,1242,1299.00,0.00,0,0,1412,1327,1214,1129,1016,1270,1072,36,186,500,770,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250319,110812,57,100.00,KONEX,,,N,N,N,N, ,N,1299,57,2,4.59,3897,3,0.26,1299,1299,1299,1428,1056,1242,1299.00,0.00,0,0,1412,1327,1214,1129,1016,1270,1072,36,186,500,770,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250319,100813,57,100.00,KONEX,,,N,N,N,N, ,N,1299,57,2,4.59,3897,3,0.26,1299,1299,1299,1428,1056,1242,1299.00,0.00,0,0,1412,1327,1214,1129,1016,1270,1072,36,186,500,770,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250319,090816,57,100.00,KONEX,,,N,N,N,N, ,N,1299,57,2,4.59,3897,3,0.26,1299,1299,1299,1428,1056,1242,1299.00,0.00,0,0,1412,1327,1214,1129,1016,1270,1072,36,186,500,770,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250318,160809,57,100.00,KONEX,,,N,N,N,N, ,N,1242,-35,5,-2.74,1278935,1157,1123.30,1299,1299,1101,1468,1086,1277,1105.39,0.00,0,0,1420,1348,1224,1152,1028,1286,1090,36,191,500,790,1,1,7125253,88,3.52,0.22,12,0.02,353.00,5560.00,1833,20241230,-32.24,910,20241204,36.48,1750,-29.03,20250107,1011,22.85,20250116,1833,-32.24,20241230,910,36.48,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250318,150813,57,100.00,KONEX,,,N,N,N,N, ,N,1259,-18,5,-1.41,1244159,1129,1096.12,1299,1299,1101,1468,1086,1277,1102.00,0.00,0,0,1420,1348,1224,1152,1028,1286,1090,36,191,500,790,1,1,7125253,90,3.57,0.23,12,0.02,353.00,5560.00,1833,20241230,-31.31,910,20241204,38.35,1750,-28.06,20250107,1011,24.53,20250116,1833,-31.31,20241230,910,38.35,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250318,140810,57,100.00,KONEX,,,N,N,N,N, ,N,1259,-18,5,-1.41,1244159,1129,1096.12,1299,1299,1101,1468,1086,1277,1102.00,0.00,0,0,1420,1348,1224,1152,1028,1286,1090,36,191,500,790,1,1,7125253,90,3.57,0.23,12,0.02,353.00,5560.00,1833,20241230,-31.31,910,20241204,38.35,1750,-28.06,20250107,1011,24.53,20250116,1833,-31.31,20241230,910,38.35,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N diff --git a/112290/price/prices-20250301.csv b/112290/price/prices-20250301.csv index ecd9afbacb89..fe363c7acff0 100644 --- a/112290/price/prices-20250301.csv +++ b/112290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23150,-2200,5,-8.68,10716032300,453801,121.10,24950,25150,23000,32950,17750,25350,23613.78,0.30,0,584,26716,26032,25316,24632,23916,25675,24275,103,7600,1000,16220,50,1,10110545,2341,-38.65,3.87,12,4.49,-599.00,5982.00,36700,20240503,-36.92,11000,20241209,110.45,30700,-24.59,20250211,12900,79.46,20250102,36700,-36.92,20240503,11000,110.45,20241209,4.36,N,112290,1000,102 억,,30203,N,N,6,N,00,N +20250319,150813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23150,-2200,5,-8.68,10373886000,439013,117.15,24950,25150,23000,32950,17750,25350,23629.27,0.30,0,1775,26716,26032,25316,24632,23916,25675,24275,103,7600,1000,16220,50,1,10110545,2341,-38.65,3.87,12,4.34,-599.00,5982.00,36700,20240503,-36.92,11000,20241209,110.45,30700,-24.59,20250211,12900,79.46,20250102,36700,-36.92,20240503,11000,110.45,20241209,4.36,N,112290,1000,102 억,,30203,N,N,8,N,00,N +20250319,140815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23300,-2050,5,-8.09,8605388125,362631,96.77,24950,25150,23100,32950,17750,25350,23729.57,0.30,0,-3583,26716,26032,25316,24632,23916,25675,24275,103,7600,1000,16220,50,1,10110545,2356,-38.90,3.90,12,3.59,-599.00,5982.00,36700,20240503,-36.51,11000,20241209,111.82,30700,-24.10,20250211,12900,80.62,20250102,36700,-36.51,20240503,11000,111.82,20241209,4.36,N,112290,1000,102 억,,30203,N,N,8,N,00,N +20250319,130812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23500,-1850,5,-7.30,7795109025,327943,87.51,24950,25150,23100,32950,17750,25350,23768.78,0.30,0,-3698,26716,26032,25316,24632,23916,25675,24275,103,7600,1000,16220,50,1,10110545,2376,-39.23,3.93,12,3.24,-599.00,5982.00,36700,20240503,-35.97,11000,20241209,113.64,30700,-23.45,20250211,12900,82.17,20250102,36700,-35.97,20240503,11000,113.64,20241209,4.36,N,112290,1000,102 억,,30203,N,N,8,N,00,N +20250319,120813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23500,-1850,5,-7.30,7318598125,307707,82.11,24950,25150,23100,32950,17750,25350,23783.33,0.30,0,-3015,26716,26032,25316,24632,23916,25675,24275,103,7600,1000,16220,50,1,10110545,2376,-39.23,3.93,12,3.04,-599.00,5982.00,36700,20240503,-35.97,11000,20241209,113.64,30700,-23.45,20250211,12900,82.17,20250102,36700,-35.97,20240503,11000,113.64,20241209,4.36,N,112290,1000,102 억,,30203,N,N,8,N,00,N +20250319,110812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23600,-1750,5,-6.90,6617843850,277894,74.16,24950,25150,23100,32950,17750,25350,23813.21,0.30,0,-3270,26716,26032,25316,24632,23916,25675,24275,103,7600,1000,16220,50,1,10110545,2386,-39.40,3.95,12,2.75,-599.00,5982.00,36700,20240503,-35.69,11000,20241209,114.55,30700,-23.13,20250211,12900,82.95,20250102,36700,-35.69,20240503,11000,114.55,20241209,4.36,N,112290,1000,102 억,,30203,N,N,8,N,00,N +20250319,100814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23550,-1800,5,-7.10,5524270200,231409,61.75,24950,25150,23100,32950,17750,25350,23871.10,0.30,0,-1733,26716,26032,25316,24632,23916,25675,24275,103,7600,1000,16220,50,1,10110545,2381,-39.32,3.94,12,2.29,-599.00,5982.00,36700,20240503,-35.83,11000,20241209,114.09,30700,-23.29,20250211,12900,82.56,20250102,36700,-35.83,20240503,11000,114.09,20241209,4.36,N,112290,1000,102 억,,30203,N,N,8,N,00,N +20250319,090816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24300,-1050,5,-4.14,915112700,37077,9.89,24950,25150,24100,32950,17750,25350,24677.93,0.30,0,1476,26716,26032,25316,24632,23916,25675,24275,103,7600,1000,16220,50,1,10110545,2457,-40.57,4.06,12,0.37,-599.00,5982.00,36700,20240503,-33.79,11000,20241209,120.91,30700,-20.85,20250211,12900,88.37,20250102,36700,-33.79,20240503,11000,120.91,20241209,4.36,N,112290,1000,102 억,,30203,N,N,8,N,00,N 20250318,160809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25350,200,2,0.80,9186456800,361958,97.93,25550,26000,24600,32650,17650,25150,25379.94,0.27,0,2508,26583,25866,25483,24766,24383,25675,24575,103,7500,1000,16090,50,1,10110545,2563,-42.32,4.24,12,3.58,-599.00,5982.00,36700,20240503,-30.93,11000,20241209,130.45,30700,-17.43,20250211,12900,96.51,20250102,36700,-30.93,20240503,11000,130.45,20241209,4.26,N,112290,1000,102 억,,27597,N,N,8,N,00,N 20250318,150813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25250,100,2,0.40,8852168750,348759,94.36,25550,26000,24600,32650,17650,25150,25381.92,0.27,0,3092,26583,25866,25483,24766,24383,25675,24575,103,7500,1000,16090,50,1,10110545,2553,-42.15,4.22,12,3.45,-599.00,5982.00,36700,20240503,-31.20,11000,20241209,129.55,30700,-17.75,20250211,12900,95.74,20250102,36700,-31.20,20240503,11000,129.55,20241209,4.26,N,112290,1000,102 억,,27597,N,N,0,N,00,N 20250318,140810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25350,200,2,0.80,8189157800,322489,87.25,25550,26000,24600,32650,17650,25150,25393.62,0.27,0,4286,26583,25866,25483,24766,24383,25675,24575,103,7500,1000,16090,50,1,10110545,2563,-42.32,4.24,12,3.19,-599.00,5982.00,36700,20240503,-30.93,11000,20241209,130.45,30700,-17.43,20250211,12900,96.51,20250102,36700,-30.93,20240503,11000,130.45,20241209,4.26,N,112290,1000,102 억,,27597,N,N,0,N,00,N diff --git a/112610/price/prices-20250301.csv b/112610/price/prices-20250301.csv index 916ec7b69a15..35424a158b9e 100644 --- a/112610/price/prices-20250301.csv +++ b/112610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160812,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,38100,1250,2,3.39,7287612275,192576,170.50,36850,38150,36750,47900,25800,36850,37842.80,13.65,0,58868,37983,37416,37133,36566,36283,37275,36425,211,11050,500,26530,50,1,42171403,16067,80.89,1.71,12,0.46,471.00,22277.00,73500,20240924,-48.16,34750,20250307,9.64,45750,-16.72,20250106,34750,9.64,20250307,73500,-48.16,20240924,34750,9.64,20250307,2.02,N,112610,500,210 억,,5755332,N,N,1136,N,00,N +20250319,150813,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,38000,1150,2,3.12,6826660300,180472,159.78,36850,38150,36750,47900,25800,36850,37826.77,13.65,0,58287,37983,37416,37133,36566,36283,37275,36425,211,11050,500,26530,50,1,42171403,16025,80.68,1.71,12,0.43,471.00,22277.00,73500,20240924,-48.30,34750,20250307,9.35,45750,-16.94,20250106,34750,9.35,20250307,73500,-48.30,20240924,34750,9.35,20250307,2.02,N,112610,500,210 억,,5755332,N,N,444,N,00,N +20250319,140815,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,38000,1150,2,3.12,6042548500,159832,141.51,36850,38150,36750,47900,25800,36850,37805.70,13.65,0,54667,37983,37416,37133,36566,36283,37275,36425,211,11050,500,26530,50,1,42171403,16025,80.68,1.71,12,0.38,471.00,22277.00,73500,20240924,-48.30,34750,20250307,9.35,45750,-16.94,20250106,34750,9.35,20250307,73500,-48.30,20240924,34750,9.35,20250307,2.02,N,112610,500,210 억,,5755332,N,N,444,N,00,N +20250319,130813,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,38050,1200,2,3.26,5480100800,145031,128.41,36850,38150,36750,47900,25800,36850,37785.80,13.65,0,54021,37983,37416,37133,36566,36283,37275,36425,211,11050,500,26530,50,1,42171403,16046,80.79,1.71,12,0.34,471.00,22277.00,73500,20240924,-48.23,34750,20250307,9.50,45750,-16.83,20250106,34750,9.50,20250307,73500,-48.23,20240924,34750,9.50,20250307,2.02,N,112610,500,210 억,,5755332,N,N,444,N,00,N +20250319,120813,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,38000,1150,2,3.12,4581782250,121416,107.50,36850,38100,36750,47900,25800,36850,37736.32,13.65,0,42045,37983,37416,37133,36566,36283,37275,36425,211,11050,500,26530,50,1,42171403,16025,80.68,1.71,12,0.29,471.00,22277.00,73500,20240924,-48.30,34750,20250307,9.35,45750,-16.94,20250106,34750,9.35,20250307,73500,-48.30,20240924,34750,9.35,20250307,2.02,N,112610,500,210 억,,5755332,N,N,444,N,00,N +20250319,110813,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37950,1100,2,2.99,4024094175,106732,94.50,36850,38100,36750,47900,25800,36850,37702.89,13.65,0,36639,37983,37416,37133,36566,36283,37275,36425,211,11050,500,26530,50,1,42171403,16004,80.57,1.70,12,0.25,471.00,22277.00,73500,20240924,-48.37,34750,20250307,9.21,45750,-17.05,20250106,34750,9.21,20250307,73500,-48.37,20240924,34750,9.21,20250307,2.02,N,112610,500,210 억,,5755332,N,N,444,N,00,N +20250319,100814,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37850,1000,2,2.71,2042466425,54494,48.25,36850,37900,36750,47900,25800,36850,37480.71,13.65,0,13214,37983,37416,37133,36566,36283,37275,36425,211,11050,500,26530,50,1,42171403,15962,80.36,1.70,12,0.13,471.00,22277.00,73500,20240924,-48.50,34750,20250307,8.92,45750,-17.27,20250106,34750,8.92,20250307,73500,-48.50,20240924,34750,8.92,20250307,2.02,N,112610,500,210 억,,5755332,N,N,444,N,00,N +20250319,090816,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37250,400,2,1.09,197080550,5327,4.72,36850,37300,36750,47900,25800,36850,36996.87,13.65,0,269,37983,37416,37133,36566,36283,37275,36425,211,11050,500,26530,50,1,42171403,15709,79.09,1.67,12,0.01,471.00,22277.00,73500,20240924,-49.32,34750,20250307,7.19,45750,-18.58,20250106,34750,7.19,20250307,73500,-49.32,20240924,34750,7.19,20250307,2.02,N,112610,500,210 억,,5755332,N,N,444,N,00,N 20250318,160809,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36850,-650,5,-1.73,4024632950,108047,43.81,37700,37700,36850,48750,26250,37500,37249.08,13.58,0,-20197,38700,38100,37350,36750,36000,38400,37050,211,11250,500,27000,50,1,42171403,15540,78.24,1.65,12,0.26,471.00,22277.00,73500,20240924,-49.86,34750,20250307,6.04,45750,-19.45,20250106,34750,6.04,20250307,73500,-49.86,20240924,34750,6.04,20250307,1.99,N,112610,500,210 억,,5728326,N,N,444,N,00,N 20250318,150813,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36950,-550,5,-1.47,3672346550,98502,39.94,37700,37700,36850,48750,26250,37500,37281.50,13.58,0,-18580,38700,38100,37350,36750,36000,38400,37050,211,11250,500,27000,50,1,42171403,15582,78.45,1.66,12,0.23,471.00,22277.00,73500,20240924,-49.73,34750,20250307,6.33,45750,-19.23,20250106,34750,6.33,20250307,73500,-49.73,20240924,34750,6.33,20250307,1.99,N,112610,500,210 억,,5728326,N,N,334,N,00,N 20250318,140811,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36900,-600,5,-1.60,3341159075,89534,36.30,37700,37700,36900,48750,26250,37500,37316.79,13.58,0,-16276,38700,38100,37350,36750,36000,38400,37050,211,11250,500,27000,50,1,42171403,15561,78.34,1.66,12,0.21,471.00,22277.00,73500,20240924,-49.80,34750,20250307,6.19,45750,-19.34,20250106,34750,6.19,20250307,73500,-49.80,20240924,34750,6.19,20250307,1.99,N,112610,500,210 억,,5728326,N,N,334,N,00,N diff --git a/113810/price/prices-20250301.csv b/113810/price/prices-20250301.csv index 48379e48e844..4b83460ec276 100644 --- a/113810/price/prices-20250301.csv +++ b/113810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1643,-310,5,-15.87,8876910715,5154148,237.43,1935,1977,1620,2535,1368,1953,1722.35,1.19,0,98249,2137,2044,1997,1904,1857,2021,1881,163,582,500,1170,1,1,32628051,536,18.05,3.04,12,15.80,91.00,541.00,2600,20250219,-36.81,549,20241205,199.27,2600,-36.81,20250219,1179,39.36,20250121,2600,-36.81,20250219,549,199.27,20241205,0.05,N,113810,500,163 억,,388565,N,N,0,N,00,N +20250319,150813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1657,-296,5,-15.16,8579710162,4974716,229.17,1935,1977,1620,2535,1368,1953,1724.66,1.19,0,106557,2137,2044,1997,1904,1857,2021,1881,163,582,500,1170,1,1,32628051,541,18.21,3.06,12,15.25,91.00,541.00,2600,20250219,-36.27,549,20241205,201.82,2600,-36.27,20250219,1179,40.54,20250121,2600,-36.27,20250219,549,201.82,20241205,0.05,N,113810,500,163 억,,388565,N,N,0,N,00,N +20250319,140816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1663,-290,5,-14.85,7853918863,4535376,208.93,1935,1977,1620,2535,1368,1953,1731.70,1.19,0,103270,2137,2044,1997,1904,1857,2021,1881,163,582,500,1170,1,1,32628051,543,18.27,3.07,12,13.90,91.00,541.00,2600,20250219,-36.04,549,20241205,202.91,2600,-36.04,20250219,1179,41.05,20250121,2600,-36.04,20250219,549,202.91,20241205,0.05,N,113810,500,163 억,,388565,N,N,0,N,00,N +20250319,130813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1637,-316,5,-16.18,6277466806,3579392,164.89,1935,1977,1626,2535,1368,1953,1753.78,1.19,0,-4575,2137,2044,1997,1904,1857,2021,1881,163,582,500,1170,1,1,32628051,534,17.99,3.03,12,10.97,91.00,541.00,2600,20250219,-37.04,549,20241205,198.18,2600,-37.04,20250219,1179,38.85,20250121,2600,-37.04,20250219,549,198.18,20241205,0.05,N,113810,500,163 억,,388565,N,N,0,N,00,N +20250319,120813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1684,-269,5,-13.77,5221646663,2945605,135.69,1935,1977,1650,2535,1368,1953,1772.69,1.19,0,-26888,2137,2044,1997,1904,1857,2021,1881,163,582,500,1170,1,1,32628051,549,18.51,3.11,12,9.03,91.00,541.00,2600,20250219,-35.23,549,20241205,206.74,2600,-35.23,20250219,1179,42.83,20250121,2600,-35.23,20250219,549,206.74,20241205,0.05,N,113810,500,163 억,,388565,N,N,0,N,00,N +20250319,110813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1695,-258,5,-13.21,4773899381,2680592,123.49,1935,1977,1650,2535,1368,1953,1780.91,1.19,0,320,2137,2044,1997,1904,1857,2021,1881,163,582,500,1170,1,1,32628051,553,18.63,3.13,12,8.22,91.00,541.00,2600,20250219,-34.81,549,20241205,208.74,2600,-34.81,20250219,1179,43.77,20250121,2600,-34.81,20250219,549,208.74,20241205,0.05,N,113810,500,163 억,,388565,N,N,0,N,00,N +20250319,100814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1740,-213,5,-10.91,2924022564,1594085,73.43,1935,1977,1738,2535,1368,1953,1834.30,1.19,0,17275,2137,2044,1997,1904,1857,2021,1881,163,582,500,1170,1,1,32628051,568,19.12,3.22,12,4.89,91.00,541.00,2600,20250219,-33.08,549,20241205,216.94,2600,-33.08,20250219,1179,47.58,20250121,2600,-33.08,20250219,549,216.94,20241205,0.05,N,113810,500,163 억,,388565,N,N,0,N,00,N +20250319,090817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1899,-54,5,-2.76,377068286,196799,9.07,1935,1977,1867,2535,1368,1953,1916.01,1.19,0,29875,2137,2044,1997,1904,1857,2021,1881,163,582,500,1170,1,1,32628051,620,20.87,3.51,12,0.60,91.00,541.00,2600,20250219,-26.96,549,20241205,245.90,2600,-26.96,20250219,1179,61.07,20250121,2600,-26.96,20250219,549,245.90,20241205,0.05,N,113810,500,163 억,,388565,N,N,0,N,00,N 20250318,160809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1953,-57,5,-2.84,4236290523,2126600,71.65,2030,2090,1950,2610,1410,2010,1992.09,1.64,0,-165534,2205,2107,1997,1899,1789,2156,1948,163,600,500,1200,1,1,32628051,637,21.46,3.61,12,6.52,91.00,541.00,2600,20250219,-24.88,549,20241205,255.74,2600,-24.88,20250219,1179,65.65,20250121,2600,-24.88,20250219,549,255.74,20241205,0.05,N,113810,500,163 억,,536039,N,N,0,N,00,N 20250318,150813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1960,-50,5,-2.49,3937632467,1974020,66.51,2030,2090,1952,2610,1410,2010,1994.72,1.64,0,-168346,2205,2107,1997,1899,1789,2156,1948,163,600,500,1200,1,1,32628051,640,21.54,3.62,12,6.05,91.00,541.00,2600,20250219,-24.62,549,20241205,257.01,2600,-24.62,20250219,1179,66.24,20250121,2600,-24.62,20250219,549,257.01,20241205,0.05,N,113810,500,163 억,,536039,N,N,0,N,00,N 20250318,140811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1970,-40,5,-1.99,3195765423,1597199,53.82,2030,2090,1965,2610,1410,2010,2000.85,1.64,0,-173618,2205,2107,1997,1899,1789,2156,1948,163,600,500,1200,1,1,32628051,643,21.65,3.64,12,4.90,91.00,541.00,2600,20250219,-24.23,549,20241205,258.83,2600,-24.23,20250219,1179,67.09,20250121,2600,-24.23,20250219,549,258.83,20241205,0.05,N,113810,500,163 억,,536039,N,N,0,N,00,N diff --git a/114090/price/prices-20250301.csv b/114090/price/prices-20250301.csv index 36f530307a7d..46f1cb0b9195 100644 --- a/114090/price/prices-20250301.csv +++ b/114090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160812,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10700,40,2,0.38,900492980,84227,130.57,10650,10810,10640,13850,7470,10660,10691.26,11.10,0,8849,10820,10740,10680,10600,10540,10710,10570,309,3190,500,7880,10,1,61855670,6619,15.09,1.61,12,0.14,709.00,6658.00,14380,20240430,-25.59,10180,20241115,5.11,12100,-11.57,20250204,10600,0.94,20250314,14380,-25.59,20240430,10180,5.11,20241115,0.57,N,114090,500,309 억,,6868325,N,N,670,N,00,N +20250319,150813,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10650,-10,5,-0.09,834608740,78062,121.01,10650,10810,10640,13850,7470,10660,10691.61,11.10,0,8201,10820,10740,10680,10600,10540,10710,10570,309,3190,500,7880,10,1,61855670,6588,15.02,1.60,12,0.13,709.00,6658.00,14380,20240430,-25.94,10180,20241115,4.62,12100,-11.98,20250204,10600,0.47,20250314,14380,-25.94,20240430,10180,4.62,20241115,0.57,N,114090,500,309 억,,6868325,N,N,396,N,00,N +20250319,140816,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10680,20,2,0.19,695315610,64994,100.75,10650,10810,10650,13850,7470,10660,10698.15,11.10,0,5441,10820,10740,10680,10600,10540,10710,10570,309,3190,500,7880,10,1,61855670,6606,15.06,1.60,12,0.11,709.00,6658.00,14380,20240430,-25.73,10180,20241115,4.91,12100,-11.74,20250204,10600,0.75,20250314,14380,-25.73,20240430,10180,4.91,20241115,0.57,N,114090,500,309 억,,6868325,N,N,396,N,00,N +20250319,130813,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10680,20,2,0.19,586545130,54794,84.94,10650,10810,10650,13850,7470,10660,10704.55,11.10,0,4636,10820,10740,10680,10600,10540,10710,10570,309,3190,500,7880,10,1,61855670,6606,15.06,1.60,12,0.09,709.00,6658.00,14380,20240430,-25.73,10180,20241115,4.91,12100,-11.74,20250204,10600,0.75,20250314,14380,-25.73,20240430,10180,4.91,20241115,0.57,N,114090,500,309 억,,6868325,N,N,396,N,00,N +20250319,120814,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10690,30,2,0.28,476105000,44458,68.92,10650,10810,10650,13850,7470,10660,10709.10,11.10,0,3640,10820,10740,10680,10600,10540,10710,10570,309,3190,500,7880,10,1,61855670,6612,15.08,1.61,12,0.07,709.00,6658.00,14380,20240430,-25.66,10180,20241115,5.01,12100,-11.65,20250204,10600,0.85,20250314,14380,-25.66,20240430,10180,5.01,20241115,0.57,N,114090,500,309 억,,6868325,N,N,396,N,00,N +20250319,110813,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10680,20,2,0.19,344406050,32138,49.82,10650,10810,10650,13850,7470,10660,10716.47,11.10,0,1673,10820,10740,10680,10600,10540,10710,10570,309,3190,500,7880,10,1,61855670,6606,15.06,1.60,12,0.05,709.00,6658.00,14380,20240430,-25.73,10180,20241115,4.91,12100,-11.74,20250204,10600,0.75,20250314,14380,-25.73,20240430,10180,4.91,20241115,0.57,N,114090,500,309 억,,6868325,N,N,396,N,00,N +20250319,100815,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10740,80,2,0.75,175866750,16397,25.42,10650,10770,10650,13850,7470,10660,10725.54,11.10,0,5587,10820,10740,10680,10600,10540,10710,10570,309,3190,500,7880,10,1,61855670,6643,15.15,1.61,12,0.03,709.00,6658.00,14380,20240430,-25.31,10180,20241115,5.50,12100,-11.24,20250204,10600,1.32,20250314,14380,-25.31,20240430,10180,5.50,20241115,0.57,N,114090,500,309 억,,6868325,N,N,396,N,00,N +20250319,090817,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10660,0,3,0.00,6518630,611,0.95,10650,10700,10650,13850,7470,10660,10668.79,11.10,0,49,10820,10740,10680,10600,10540,10710,10570,309,3190,500,7880,10,1,61855670,6594,15.04,1.60,12,0.00,709.00,6658.00,14380,20240430,-25.87,10180,20241115,4.72,12100,-11.90,20250204,10600,0.57,20250314,14380,-25.87,20240430,10180,4.72,20241115,0.57,N,114090,500,309 억,,6868325,N,N,396,N,00,N 20250318,160810,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10660,-110,5,-1.02,637190895,59803,67.16,10760,10760,10620,14000,7540,10770,10654.83,11.12,0,-14394,10890,10830,10720,10660,10550,10860,10690,309,3230,500,7960,10,1,61855670,6594,15.04,1.60,12,0.10,709.00,6658.00,14380,20240430,-25.87,10180,20241115,4.72,12100,-11.90,20250204,10600,0.57,20250314,14380,-25.87,20240430,10180,4.72,20241115,0.56,N,114090,500,309 억,,6880591,N,N,396,N,00,N 20250318,150814,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10680,-90,5,-0.84,606123310,56889,63.89,10760,10760,10620,14000,7540,10770,10654.49,11.12,0,-13247,10890,10830,10720,10660,10550,10860,10690,309,3230,500,7960,10,1,61855670,6606,15.06,1.60,12,0.09,709.00,6658.00,14380,20240430,-25.73,10180,20241115,4.91,12100,-11.74,20250204,10600,0.75,20250314,14380,-25.73,20240430,10180,4.91,20241115,0.56,N,114090,500,309 억,,6880591,N,N,845,N,00,N 20250318,140811,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10630,-140,5,-1.30,485526415,45547,51.15,10760,10760,10620,14000,7540,10770,10659.90,11.12,0,-9481,10890,10830,10720,10660,10550,10860,10690,309,3230,500,7960,10,1,61855670,6575,14.99,1.60,12,0.07,709.00,6658.00,14380,20240430,-26.08,10180,20241115,4.42,12100,-12.15,20250204,10600,0.28,20250314,14380,-26.08,20240430,10180,4.42,20241115,0.56,N,114090,500,309 억,,6880591,N,N,845,N,00,N diff --git a/114190/price/prices-20250301.csv b/114190/price/prices-20250301.csv index aafedfbb641e..71bae64077d8 100644 --- a/114190/price/prices-20250301.csv +++ b/114190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160813,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,7860,30,2,0.38,607986840,77673,153.86,7830,7890,7760,10170,5490,7830,7827.52,0.78,0,13626,8003,7916,7873,7786,7743,7895,7765,131,2340,500,5630,10,1,26123038,2053,46.79,5.26,12,0.30,168.00,1494.00,22800,20240614,-65.53,7760,20250319,1.29,10930,-28.09,20250204,7760,1.29,20250319,22800,-65.53,20240614,7760,1.29,20250319,2.59,N,114190,500,130 억,,203968,N,N,0,N,00,N +20250319,150814,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,7840,10,2,0.13,573039170,73217,145.03,7830,7890,7760,10170,5490,7830,7826.59,0.78,0,14632,8003,7916,7873,7786,7743,7895,7765,131,2340,500,5630,10,1,26123038,2048,46.67,5.25,12,0.28,168.00,1494.00,22800,20240614,-65.61,7760,20250319,1.03,10930,-28.27,20250204,7760,1.03,20250319,22800,-65.61,20240614,7760,1.03,20250319,2.59,N,114190,500,130 억,,203968,N,N,0,N,00,N +20250319,140816,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,7830,0,3,0.00,545044165,69642,137.95,7830,7890,7760,10170,5490,7830,7826.37,0.78,0,15881,8003,7916,7873,7786,7743,7895,7765,131,2340,500,5630,10,1,26123038,2045,46.61,5.24,12,0.27,168.00,1494.00,22800,20240614,-65.66,7760,20250319,0.90,10930,-28.36,20250204,7760,0.90,20250319,22800,-65.66,20240614,7760,0.90,20250319,2.59,N,114190,500,130 억,,203968,N,N,0,N,00,N +20250319,130814,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,7850,20,2,0.26,457257265,58427,115.74,7830,7890,7760,10170,5490,7830,7826.13,0.78,0,16306,8003,7916,7873,7786,7743,7895,7765,131,2340,500,5630,10,1,26123038,2051,46.73,5.25,12,0.22,168.00,1494.00,22800,20240614,-65.57,7760,20250319,1.16,10930,-28.18,20250204,7760,1.16,20250319,22800,-65.57,20240614,7760,1.16,20250319,2.59,N,114190,500,130 억,,203968,N,N,0,N,00,N +20250319,120814,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,7840,10,2,0.13,348864165,44598,88.34,7830,7890,7760,10170,5490,7830,7822.42,0.78,0,8896,8003,7916,7873,7786,7743,7895,7765,131,2340,500,5630,10,1,26123038,2048,46.67,5.25,12,0.17,168.00,1494.00,22800,20240614,-65.61,7760,20250319,1.03,10930,-28.27,20250204,7760,1.03,20250319,22800,-65.61,20240614,7760,1.03,20250319,2.59,N,114190,500,130 억,,203968,N,N,0,N,00,N +20250319,110814,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,7820,-10,5,-0.13,318432835,40715,80.65,7830,7890,7760,10170,5490,7830,7821.02,0.78,0,8241,8003,7916,7873,7786,7743,7895,7765,131,2340,500,5630,10,1,26123038,2043,46.55,5.23,12,0.16,168.00,1494.00,22800,20240614,-65.70,7760,20250319,0.77,10930,-28.45,20250204,7760,0.77,20250319,22800,-65.70,20240614,7760,0.77,20250319,2.59,N,114190,500,130 억,,203968,N,N,0,N,00,N +20250319,100815,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,7820,-10,5,-0.13,236737015,30263,59.95,7830,7890,7760,10170,5490,7830,7822.65,0.78,0,13723,8003,7916,7873,7786,7743,7895,7765,131,2340,500,5630,10,1,26123038,2043,46.55,5.23,12,0.12,168.00,1494.00,22800,20240614,-65.70,7760,20250319,0.77,10930,-28.45,20250204,7760,0.77,20250319,22800,-65.70,20240614,7760,0.77,20250319,2.59,N,114190,500,130 억,,203968,N,N,0,N,00,N +20250319,090817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7840,10,2,0.13,30534690,3905,7.74,7830,7890,7800,10170,5490,7830,7819.38,0.78,0,620,8003,7916,7873,7786,7743,7895,7765,131,2340,500,5630,10,1,26123038,2048,46.67,5.25,12,0.01,168.00,1494.00,22800,20240614,-65.61,7760,20250311,1.03,10930,-28.27,20250204,7760,1.03,20250311,22800,-65.61,20240614,7760,1.03,20250311,2.59,N,114190,500,130 억,,203968,N,N,0,N,00,N 20250318,160810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7830,-50,5,-0.63,385972585,49003,64.89,7860,7960,7830,10240,5520,7880,7876.55,0.81,0,-7034,8186,8032,7916,7762,7646,7975,7705,131,2360,500,5670,10,1,26123038,2045,46.61,5.24,12,0.19,168.00,1494.00,22800,20240614,-65.66,7760,20250311,0.90,10930,-28.36,20250204,7760,0.90,20250311,22800,-65.66,20240614,7760,0.90,20250311,2.59,N,114190,500,130 억,,210744,N,N,0,N,00,N 20250318,150814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7840,-40,5,-0.51,354821685,45027,59.62,7860,7960,7840,10240,5520,7880,7880.20,0.81,0,-7249,8186,8032,7916,7762,7646,7975,7705,131,2360,500,5670,10,1,26123038,2048,46.67,5.25,12,0.17,168.00,1494.00,22800,20240614,-65.61,7760,20250311,1.03,10930,-28.27,20250204,7760,1.03,20250311,22800,-65.61,20240614,7760,1.03,20250311,2.59,N,114190,500,130 억,,210744,N,N,0,N,00,N 20250318,140811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7880,0,3,0.00,287259165,36422,48.23,7860,7960,7850,10240,5520,7880,7886.97,0.81,0,-6930,8186,8032,7916,7762,7646,7975,7705,131,2360,500,5670,10,1,26123038,2058,46.90,5.27,12,0.14,168.00,1494.00,22800,20240614,-65.44,7760,20250311,1.55,10930,-27.90,20250204,7760,1.55,20250311,22800,-65.44,20240614,7760,1.55,20250311,2.59,N,114190,500,130 억,,210744,N,N,0,N,00,N diff --git a/114450/price/prices-20250301.csv b/114450/price/prices-20250301.csv index 6981183aeabc..d5407baba883 100644 --- a/114450/price/prices-20250301.csv +++ b/114450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1642,-14,5,-0.85,40999636,24885,216.86,1657,1660,1641,2150,1160,1656,1647.56,1.24,0,-1748,1680,1668,1659,1647,1638,1674,1653,100,494,500,990,1,1,20000000,328,-2.01,0.90,12,0.12,-818.00,1816.00,4545,20240816,-63.87,1452,20241209,13.09,2075,-20.87,20250108,1587,3.47,20250102,4545,-63.87,20240816,1452,13.09,20241209,0.05,N,114450,500,100 억,,248596,N,N,0,N,00,N +20250319,150814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1642,-14,5,-0.85,39626884,24049,209.58,1657,1660,1641,2150,1160,1656,1647.76,1.24,0,-1016,1680,1668,1659,1647,1638,1674,1653,100,494,500,990,1,1,20000000,328,-2.01,0.90,12,0.12,-818.00,1816.00,4545,20240816,-63.87,1452,20241209,13.09,2075,-20.87,20250108,1587,3.47,20250102,4545,-63.87,20240816,1452,13.09,20241209,0.05,N,114450,500,100 억,,248596,N,N,0,N,00,N +20250319,140816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1645,-11,5,-0.66,24659119,14943,130.22,1657,1660,1645,2150,1160,1656,1650.21,1.24,0,-1083,1680,1668,1659,1647,1638,1674,1653,100,494,500,990,1,1,20000000,329,-2.01,0.91,12,0.07,-818.00,1816.00,4545,20240816,-63.81,1452,20241209,13.29,2075,-20.72,20250108,1587,3.65,20250102,4545,-63.81,20240816,1452,13.29,20241209,0.05,N,114450,500,100 억,,248596,N,N,0,N,00,N +20250319,130814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,-5,5,-0.30,20682557,12530,109.19,1657,1660,1645,2150,1160,1656,1650.64,1.24,0,-371,1680,1668,1659,1647,1638,1674,1653,100,494,500,990,1,1,20000000,330,-2.02,0.91,12,0.06,-818.00,1816.00,4545,20240816,-63.67,1452,20241209,13.71,2075,-20.43,20250108,1587,4.03,20250102,4545,-63.67,20240816,1452,13.71,20241209,0.05,N,114450,500,100 억,,248596,N,N,0,N,00,N +20250319,120814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1652,-4,5,-0.24,19710477,11941,104.06,1657,1660,1645,2150,1160,1656,1650.66,1.24,0,110,1680,1668,1659,1647,1638,1674,1653,100,494,500,990,1,1,20000000,330,-2.02,0.91,12,0.06,-818.00,1816.00,4545,20240816,-63.65,1452,20241209,13.77,2075,-20.39,20250108,1587,4.10,20250102,4545,-63.65,20240816,1452,13.77,20241209,0.05,N,114450,500,100 억,,248596,N,N,0,N,00,N +20250319,110814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1652,-4,5,-0.24,15732350,9531,83.06,1657,1660,1645,2150,1160,1656,1650.65,1.24,0,374,1680,1668,1659,1647,1638,1674,1653,100,494,500,990,1,1,20000000,330,-2.02,0.91,12,0.05,-818.00,1816.00,4545,20240816,-63.65,1452,20241209,13.77,2075,-20.39,20250108,1587,4.10,20250102,4545,-63.65,20240816,1452,13.77,20241209,0.05,N,114450,500,100 억,,248596,N,N,0,N,00,N +20250319,100815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1649,-7,5,-0.42,7106704,4297,37.45,1657,1660,1649,2150,1160,1656,1653.88,1.24,0,420,1680,1668,1659,1647,1638,1674,1653,100,494,500,990,1,1,20000000,330,-2.02,0.91,12,0.02,-818.00,1816.00,4545,20240816,-63.72,1452,20241209,13.57,2075,-20.53,20250108,1587,3.91,20250102,4545,-63.72,20240816,1452,13.57,20241209,0.05,N,114450,500,100 억,,248596,N,N,0,N,00,N +20250319,090818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1657,1,2,0.06,197318,119,1.04,1657,1660,1657,2150,1160,1656,1658.13,1.24,0,104,1680,1668,1659,1647,1638,1674,1653,100,494,500,990,1,1,20000000,331,-2.03,0.91,12,0.00,-818.00,1816.00,4545,20240816,-63.54,1452,20241209,14.12,2075,-20.14,20250108,1587,4.41,20250102,4545,-63.54,20240816,1452,14.12,20241209,0.05,N,114450,500,100 억,,248596,N,N,0,N,00,N 20250318,160810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1656,-4,5,-0.24,18949539,11418,57.13,1650,1671,1650,2155,1162,1660,1659.62,1.27,0,-4798,1693,1676,1668,1651,1643,1672,1647,100,495,500,990,1,1,20000000,331,-2.02,0.91,12,0.06,-818.00,1816.00,4545,20240816,-63.56,1452,20241209,14.05,2075,-20.19,20250108,1587,4.35,20250102,4545,-63.56,20240816,1452,14.05,20241209,0.05,N,114450,500,100 억,,253394,N,N,0,N,00,N 20250318,150814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1664,4,2,0.24,16062042,9679,48.43,1650,1671,1650,2155,1162,1660,1659.47,1.27,0,-3746,1693,1676,1668,1651,1643,1672,1647,100,495,500,990,1,1,20000000,333,-2.03,0.92,12,0.05,-818.00,1816.00,4545,20240816,-63.39,1452,20241209,14.60,2075,-19.81,20250108,1587,4.85,20250102,4545,-63.39,20240816,1452,14.60,20241209,0.05,N,114450,500,100 억,,253394,N,N,0,N,00,N 20250318,140812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1657,-3,5,-0.18,12172903,7335,36.70,1650,1671,1650,2155,1162,1660,1659.56,1.27,0,-2843,1693,1676,1668,1651,1643,1672,1647,100,495,500,990,1,1,20000000,331,-2.03,0.91,12,0.04,-818.00,1816.00,4545,20240816,-63.54,1452,20241209,14.12,2075,-20.14,20250108,1587,4.41,20250102,4545,-63.54,20240816,1452,14.12,20241209,0.05,N,114450,500,100 억,,253394,N,N,0,N,00,N diff --git a/114630/price/prices-20250301.csv b/114630/price/prices-20250301.csv index ed67e0661356..c288f5bca1bf 100644 --- a/114630/price/prices-20250301.csv +++ b/114630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,494,1,2,0.20,48329127,98118,94.68,493,498,487,640,346,493,492.56,4.48,0,-2746,507,499,493,485,479,497,483,390,147,500,360,1,1,77757548,384,4.12,0.29,12,0.13,120.00,1726.00,795,20240319,-37.86,471,20241210,4.88,542,-8.86,20250227,485,1.86,20250317,795,-37.86,20240319,471,4.88,20241210,1.85,N,114630,500,389 억,,3486441,N,N,0,N,00,N +20250319,150814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,493,0,3,0.00,47239528,95910,92.55,493,498,487,640,346,493,492.54,4.48,0,-2047,507,499,493,485,479,497,483,390,147,500,360,1,1,77757548,383,4.11,0.29,12,0.12,120.00,1726.00,795,20240319,-37.99,471,20241210,4.67,542,-9.04,20250227,485,1.65,20250317,795,-37.99,20240319,471,4.67,20241210,1.85,N,114630,500,389 억,,3486441,N,N,0,N,00,N +20250319,140817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,494,1,2,0.20,38538233,78176,75.43,493,498,487,640,346,493,492.97,4.48,0,-178,507,499,493,485,479,497,483,390,147,500,360,1,1,77757548,384,4.12,0.29,12,0.10,120.00,1726.00,795,20240319,-37.86,471,20241210,4.88,542,-8.86,20250227,485,1.86,20250317,795,-37.86,20240319,471,4.88,20241210,1.85,N,114630,500,389 억,,3486441,N,N,0,N,00,N +20250319,130814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,496,3,2,0.61,34798060,70579,68.10,493,498,487,640,346,493,493.04,4.48,0,-256,507,499,493,485,479,497,483,390,147,500,360,1,1,77757548,386,4.13,0.29,12,0.09,120.00,1726.00,795,20240319,-37.61,471,20241210,5.31,542,-8.49,20250227,485,2.27,20250317,795,-37.61,20240319,471,5.31,20241210,1.85,N,114630,500,389 억,,3486441,N,N,0,N,00,N +20250319,120814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,498,5,2,1.01,34694133,70369,67.90,493,498,487,640,346,493,493.03,4.48,0,-307,507,499,493,485,479,497,483,390,147,500,360,1,1,77757548,387,4.15,0.29,12,0.09,120.00,1726.00,795,20240319,-37.36,471,20241210,5.73,542,-8.12,20250227,485,2.68,20250317,795,-37.36,20240319,471,5.73,20241210,1.85,N,114630,500,389 억,,3486441,N,N,0,N,00,N +20250319,110814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,494,1,2,0.20,29849921,60618,58.49,493,497,487,640,346,493,492.43,4.48,0,1770,507,499,493,485,479,497,483,390,147,500,360,1,1,77757548,384,4.12,0.29,12,0.08,120.00,1726.00,795,20240319,-37.86,471,20241210,4.88,542,-8.86,20250227,485,1.86,20250317,795,-37.86,20240319,471,4.88,20241210,1.85,N,114630,500,389 억,,3486441,N,N,0,N,00,N +20250319,100815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,493,0,3,0.00,24746575,50274,48.51,493,494,487,640,346,493,492.23,4.48,0,2064,507,499,493,485,479,497,483,390,147,500,360,1,1,77757548,383,4.11,0.29,12,0.06,120.00,1726.00,795,20240319,-37.99,471,20241210,4.67,542,-9.04,20250227,485,1.65,20250317,795,-37.99,20240319,471,4.67,20241210,1.85,N,114630,500,389 억,,3486441,N,N,0,N,00,N +20250319,090818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,493,0,3,0.00,2038354,4136,3.99,493,494,490,640,346,493,492.83,4.48,0,-1972,507,499,493,485,479,497,483,390,147,500,360,1,1,77757548,383,4.11,0.29,12,0.01,120.00,1726.00,795,20240319,-37.99,471,20241210,4.67,542,-9.04,20250227,485,1.65,20250317,795,-37.99,20240319,471,4.67,20241210,1.85,N,114630,500,389 억,,3486441,N,N,0,N,00,N 20250318,160811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,493,-3,5,-0.60,50338238,102127,52.22,496,501,487,644,348,496,492.90,4.50,0,-10100,506,501,493,488,480,497,484,390,148,500,360,1,1,77757548,383,4.11,0.29,12,0.13,120.00,1726.00,795,20240319,-37.99,471,20241210,4.67,542,-9.04,20250227,485,1.65,20250317,795,-37.99,20240319,471,4.67,20241210,1.87,N,114630,500,389 억,,3496641,N,N,0,N,00,N 20250318,150815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,496,0,3,0.00,38989344,78992,40.39,496,501,487,644,348,496,493.59,4.50,0,-9921,506,501,493,488,480,497,484,390,148,500,360,1,1,77757548,386,4.13,0.29,12,0.10,120.00,1726.00,795,20240319,-37.61,471,20241210,5.31,542,-8.49,20250227,485,2.27,20250317,795,-37.61,20240319,471,5.31,20241210,1.87,N,114630,500,389 억,,3496641,N,N,0,N,00,N 20250318,140812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,494,-2,5,-0.40,31011231,62790,32.11,496,501,487,644,348,496,493.89,4.50,0,-6483,506,501,493,488,480,497,484,390,148,500,360,1,1,77757548,384,4.12,0.29,12,0.08,120.00,1726.00,795,20240319,-37.86,471,20241210,4.88,542,-8.86,20250227,485,1.86,20250317,795,-37.86,20240319,471,4.88,20241210,1.87,N,114630,500,389 억,,3496641,N,N,0,N,00,N diff --git a/114810/price/prices-20250301.csv b/114810/price/prices-20250301.csv index 8574f0f9acd6..c207e0f0db98 100644 --- a/114810/price/prices-20250301.csv +++ b/114810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160813,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8250,50,2,0.61,2105887940,253508,137.72,8150,8410,8110,10660,5740,8200,8307.11,4.70,0,-29496,8500,8350,8230,8080,7960,8290,8020,147,2460,500,5410,10,1,29113174,2402,7.75,1.26,12,0.87,1064.00,6562.00,15360,20240402,-46.29,5350,20241206,54.21,8500,-2.94,20250317,5810,42.00,20250203,15360,-46.29,20240402,5350,54.21,20241206,1.08,N,114810,500,146 억,,1368652,N,N,0,N,00,N +20250319,150815,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8260,60,2,0.73,2035119020,244939,133.06,8150,8410,8110,10660,5740,8200,8308.68,4.70,0,-26992,8500,8350,8230,8080,7960,8290,8020,147,2460,500,5410,10,1,29113174,2405,7.76,1.26,12,0.84,1064.00,6562.00,15360,20240402,-46.22,5350,20241206,54.39,8500,-2.82,20250317,5810,42.17,20250203,15360,-46.22,20240402,5350,54.39,20241206,1.08,N,114810,500,146 억,,1368652,N,N,0,N,00,N +20250319,140817,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8240,40,2,0.49,1715299455,206211,112.02,8150,8410,8110,10660,5740,8200,8318.18,4.70,0,-7734,8500,8350,8230,8080,7960,8290,8020,147,2460,500,5410,10,1,29113174,2399,7.74,1.26,12,0.71,1064.00,6562.00,15360,20240402,-46.35,5350,20241206,54.02,8500,-3.06,20250317,5810,41.82,20250203,15360,-46.35,20240402,5350,54.02,20241206,1.08,N,114810,500,146 억,,1368652,N,N,0,N,00,N +20250319,130815,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8350,150,2,1.83,1523929065,183158,99.50,8150,8410,8110,10660,5740,8200,8320.30,4.70,0,-4224,8500,8350,8230,8080,7960,8290,8020,147,2460,500,5410,10,1,29113174,2431,7.85,1.27,12,0.63,1064.00,6562.00,15360,20240402,-45.64,5350,20241206,56.07,8500,-1.76,20250317,5810,43.72,20250203,15360,-45.64,20240402,5350,56.07,20241206,1.08,N,114810,500,146 억,,1368652,N,N,0,N,00,N +20250319,120815,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8360,160,2,1.95,1280305245,154043,83.68,8150,8410,8110,10660,5740,8200,8311.35,4.70,0,1259,8500,8350,8230,8080,7960,8290,8020,147,2460,500,5410,10,1,29113174,2434,7.86,1.27,12,0.53,1064.00,6562.00,15360,20240402,-45.57,5350,20241206,56.26,8500,-1.65,20250317,5810,43.89,20250203,15360,-45.57,20240402,5350,56.26,20241206,1.08,N,114810,500,146 억,,1368652,N,N,0,N,00,N +20250319,110815,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8320,120,2,1.46,1076323305,129567,70.39,8150,8410,8110,10660,5740,8200,8307.08,4.70,0,-1678,8500,8350,8230,8080,7960,8290,8020,147,2460,500,5410,10,1,29113174,2422,7.82,1.27,12,0.45,1064.00,6562.00,15360,20240402,-45.83,5350,20241206,55.51,8500,-2.12,20250317,5810,43.20,20250203,15360,-45.83,20240402,5350,55.51,20241206,1.08,N,114810,500,146 억,,1368652,N,N,0,N,00,N +20250319,100816,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8300,100,2,1.22,754109050,91007,49.44,8150,8410,8110,10660,5740,8200,8286.28,4.70,0,12326,8500,8350,8230,8080,7960,8290,8020,147,2460,500,5410,10,1,29113174,2416,7.80,1.26,12,0.31,1064.00,6562.00,15360,20240402,-45.96,5350,20241206,55.14,8500,-2.35,20250317,5810,42.86,20250203,15360,-45.96,20240402,5350,55.14,20241206,1.08,N,114810,500,146 억,,1368652,N,N,0,N,00,N +20250319,090818,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8140,-60,5,-0.73,134750150,16339,8.88,8150,8330,8140,10660,5740,8200,8247.15,4.70,0,-5113,8500,8350,8230,8080,7960,8290,8020,147,2460,500,5410,10,1,29113174,2370,7.65,1.24,12,0.06,1064.00,6562.00,15360,20240402,-47.01,5350,20241206,52.15,8500,-4.24,20250317,5810,40.10,20250203,15360,-47.01,20240402,5350,52.15,20241206,1.08,N,114810,500,146 억,,1368652,N,N,0,N,00,N 20250318,160811,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8200,-100,5,-1.20,1498257395,182195,47.02,8340,8380,8110,10790,5810,8300,8223.38,4.68,0,5763,8633,8466,8333,8166,8033,8400,8100,147,2490,500,5470,10,1,29113174,2387,7.71,1.25,12,0.63,1064.00,6562.00,15360,20240402,-46.61,5350,20241206,53.27,8500,-3.53,20250317,5810,41.14,20250203,15360,-46.61,20240402,5350,53.27,20241206,1.17,N,114810,500,146 억,,1361257,N,N,0,N,00,N 20250318,150815,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8170,-130,5,-1.57,1411272285,171561,44.28,8340,8380,8110,10790,5810,8300,8226.07,4.68,0,6407,8633,8466,8333,8166,8033,8400,8100,147,2490,500,5470,10,1,29113174,2379,7.68,1.25,12,0.59,1064.00,6562.00,15360,20240402,-46.81,5350,20241206,52.71,8500,-3.88,20250317,5810,40.62,20250203,15360,-46.81,20240402,5350,52.71,20241206,1.17,N,114810,500,146 억,,1361257,N,N,0,N,00,N 20250318,140812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8130,-170,5,-2.05,1333531895,162012,41.81,8340,8380,8110,10790,5810,8300,8231.07,4.68,0,6716,8633,8466,8333,8166,8033,8400,8100,147,2490,500,5470,10,1,29113174,2367,7.64,1.24,12,0.56,1064.00,6562.00,15360,20240402,-47.07,5350,20241206,51.96,8500,-4.35,20250317,5810,39.93,20250203,15360,-47.07,20240402,5350,51.96,20241206,1.17,N,114810,500,146 억,,1361257,N,N,0,N,00,N diff --git a/114840/price/prices-20250301.csv b/114840/price/prices-20250301.csv index afddca23d0ca..be9393f02087 100644 --- a/114840/price/prices-20250301.csv +++ b/114840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160814,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20550,350,2,1.73,2171978175,106210,119.99,20350,20800,20000,26250,14150,20200,20449.85,5.18,0,90,20866,20532,20316,19982,19766,20425,19875,87,6050,500,14540,50,1,17319900,3559,17.62,5.12,12,0.61,1166.00,4011.00,45150,20240603,-54.49,16220,20241112,26.70,28600,-28.15,20250207,18510,11.02,20250102,45150,-54.49,20240603,16220,26.70,20241112,2.10,N,114840,500,86 억,,896918,N,N,15,N,00,N +20250319,150815,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20650,450,2,2.23,2015483325,98619,111.41,20350,20800,20000,26250,14150,20200,20437.07,5.18,0,-2927,20866,20532,20316,19982,19766,20425,19875,87,6050,500,14540,50,1,17319900,3577,17.71,5.15,12,0.57,1166.00,4011.00,45150,20240603,-54.26,16220,20241112,27.31,28600,-27.80,20250207,18510,11.56,20250102,45150,-54.26,20240603,16220,27.31,20241112,2.10,N,114840,500,86 억,,896918,N,N,719,N,00,N +20250319,140817,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20550,350,2,1.73,1507926925,73735,83.30,20350,20800,20000,26250,14150,20200,20450.63,5.18,0,-8488,20866,20532,20316,19982,19766,20425,19875,87,6050,500,14540,50,1,17319900,3559,17.62,5.12,12,0.43,1166.00,4011.00,45150,20240603,-54.49,16220,20241112,26.70,28600,-28.15,20250207,18510,11.02,20250102,45150,-54.49,20240603,16220,26.70,20241112,2.10,N,114840,500,86 억,,896918,N,N,719,N,00,N +20250319,130815,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20650,450,2,2.23,1166809100,57183,64.60,20350,20800,20000,26250,14150,20200,20404.82,5.18,0,3576,20866,20532,20316,19982,19766,20425,19875,87,6050,500,14540,50,1,17319900,3577,17.71,5.15,12,0.33,1166.00,4011.00,45150,20240603,-54.26,16220,20241112,27.31,28600,-27.80,20250207,18510,11.56,20250102,45150,-54.26,20240603,16220,27.31,20241112,2.10,N,114840,500,86 억,,896918,N,N,719,N,00,N +20250319,120815,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20500,300,2,1.49,847398400,41652,47.05,20350,20650,20000,26250,14150,20200,20344.72,5.18,0,3685,20866,20532,20316,19982,19766,20425,19875,87,6050,500,14540,50,1,17319900,3551,17.58,5.11,12,0.24,1166.00,4011.00,45150,20240603,-54.60,16220,20241112,26.39,28600,-28.32,20250207,18510,10.75,20250102,45150,-54.60,20240603,16220,26.39,20241112,2.10,N,114840,500,86 억,,896918,N,N,719,N,00,N +20250319,110815,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20500,300,2,1.49,697646200,34350,38.81,20350,20650,20000,26250,14150,20200,20309.93,5.18,0,3811,20866,20532,20316,19982,19766,20425,19875,87,6050,500,14540,50,1,17319900,3551,17.58,5.11,12,0.20,1166.00,4011.00,45150,20240603,-54.60,16220,20241112,26.39,28600,-28.32,20250207,18510,10.75,20250102,45150,-54.60,20240603,16220,26.39,20241112,2.10,N,114840,500,86 억,,896918,N,N,719,N,00,N +20250319,100816,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20350,150,2,0.74,459274925,22711,25.66,20350,20450,20000,26250,14150,20200,20222.58,5.18,0,881,20866,20532,20316,19982,19766,20425,19875,87,6050,500,14540,50,1,17319900,3525,17.45,5.07,12,0.13,1166.00,4011.00,45150,20240603,-54.93,16220,20241112,25.46,28600,-28.85,20250207,18510,9.94,20250102,45150,-54.93,20240603,16220,25.46,20241112,2.10,N,114840,500,86 억,,896918,N,N,719,N,00,N +20250319,090818,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20200,0,3,0.00,84498800,4167,4.71,20350,20400,20200,26250,14150,20200,20278.09,5.18,0,-1488,20866,20532,20316,19982,19766,20425,19875,87,6050,500,14540,50,1,17319900,3499,17.32,5.04,12,0.02,1166.00,4011.00,45150,20240603,-55.26,16220,20241112,24.54,28600,-29.37,20250207,18510,9.13,20250102,45150,-55.26,20240603,16220,24.54,20241112,2.10,N,114840,500,86 억,,896918,N,N,719,N,00,N 20250318,160811,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20200,-300,5,-1.46,1784406825,87764,85.00,20650,20650,20100,26650,14350,20500,20330.79,5.22,0,-7708,21733,21116,20733,20116,19733,20925,19925,87,6150,500,14760,50,1,17319900,3499,17.32,5.04,12,0.51,1166.00,4011.00,45150,20240603,-55.26,16220,20241112,24.54,28600,-29.37,20250207,18510,9.13,20250102,45150,-55.26,20240603,16220,24.54,20241112,2.20,N,114840,500,86 억,,903840,N,N,719,N,00,N 20250318,150815,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20200,-300,5,-1.46,1707044175,83934,81.29,20650,20650,20100,26650,14350,20500,20336.77,5.22,0,-8343,21733,21116,20733,20116,19733,20925,19925,87,6150,500,14760,50,1,17319900,3499,17.32,5.04,12,0.48,1166.00,4011.00,45150,20240603,-55.26,16220,20241112,24.54,28600,-29.37,20250207,18510,9.13,20250102,45150,-55.26,20240603,16220,24.54,20241112,2.20,N,114840,500,86 억,,903840,N,N,2038,N,00,N 20250318,140813,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20150,-350,5,-1.71,1401441450,68782,66.62,20650,20650,20100,26650,14350,20500,20374.02,5.22,0,-7989,21733,21116,20733,20116,19733,20925,19925,87,6150,500,14760,50,1,17319900,3490,17.28,5.02,12,0.40,1166.00,4011.00,45150,20240603,-55.37,16220,20241112,24.23,28600,-29.55,20250207,18510,8.86,20250102,45150,-55.37,20240603,16220,24.23,20241112,2.20,N,114840,500,86 억,,903840,N,N,2038,N,00,N diff --git a/114920/price/prices-20250301.csv b/114920/price/prices-20250301.csv index 728346ba324f..d204ea497447 100644 --- a/114920/price/prices-20250301.csv +++ b/114920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160814,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-100,5,-3.45,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,3186,3042,2796,2652,2406,3115,2725,17,435,500,1740,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.57,1434,20240321,95.26,3270,-14.37,20250214,2015,38.96,20250207,3525,-20.57,20240513,1434,95.26,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250319,150815,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,3186,3042,2796,2652,2406,3115,2725,17,435,500,1740,5,1,3469500,101,1.25,0.31,12,0.00,2319.00,9389.00,3525,20240513,-17.73,1434,20240321,102.23,3270,-11.31,20250214,2015,43.92,20250207,3525,-17.73,20240513,1434,102.23,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250319,140818,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,3186,3042,2796,2652,2406,3115,2725,17,435,500,1740,5,1,3469500,101,1.25,0.31,12,0.00,2319.00,9389.00,3525,20240513,-17.73,1434,20240321,102.23,3270,-11.31,20250214,2015,43.92,20250207,3525,-17.73,20240513,1434,102.23,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250319,130815,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,3186,3042,2796,2652,2406,3115,2725,17,435,500,1740,5,1,3469500,101,1.25,0.31,12,0.00,2319.00,9389.00,3525,20240513,-17.73,1434,20240321,102.23,3270,-11.31,20250214,2015,43.92,20250207,3525,-17.73,20240513,1434,102.23,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250319,120815,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,3186,3042,2796,2652,2406,3115,2725,17,435,500,1740,5,1,3469500,101,1.25,0.31,12,0.00,2319.00,9389.00,3525,20240513,-17.73,1434,20240321,102.23,3270,-11.31,20250214,2015,43.92,20250207,3525,-17.73,20240513,1434,102.23,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250319,110815,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,3186,3042,2796,2652,2406,3115,2725,17,435,500,1740,5,1,3469500,101,1.25,0.31,12,0.00,2319.00,9389.00,3525,20240513,-17.73,1434,20240321,102.23,3270,-11.31,20250214,2015,43.92,20250207,3525,-17.73,20240513,1434,102.23,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250319,100816,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,3186,3042,2796,2652,2406,3115,2725,17,435,500,1740,5,1,3469500,101,1.25,0.31,12,0.00,2319.00,9389.00,3525,20240513,-17.73,1434,20240321,102.23,3270,-11.31,20250214,2015,43.92,20250207,3525,-17.73,20240513,1434,102.23,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250319,090819,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,3186,3042,2796,2652,2406,3115,2725,17,435,500,1740,5,1,3469500,101,1.25,0.31,12,0.00,2319.00,9389.00,3525,20240513,-17.73,1434,20240321,102.23,3270,-11.31,20250214,2015,43.92,20250207,3525,-17.73,20240513,1434,102.23,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250318,160811,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-55,5,-1.86,926640,363,36300.00,2555,2940,2550,3395,2515,2955,2552.73,0.00,0,0,2955,2955,2955,2955,2955,2955,2955,17,440,500,1770,5,1,3469500,101,1.25,0.31,12,0.01,2319.00,9389.00,3525,20240513,-17.73,1434,20240321,102.23,3270,-11.31,20250214,2015,43.92,20250207,3525,-17.73,20240513,1434,102.23,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250318,150815,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-55,5,-1.86,926640,363,36300.00,2555,2940,2550,3395,2515,2955,2552.73,0.00,0,0,2955,2955,2955,2955,2955,2955,2955,17,440,500,1770,5,1,3469500,101,1.25,0.31,12,0.01,2319.00,9389.00,3525,20240513,-17.73,1434,20240321,102.23,3270,-11.31,20250214,2015,43.92,20250207,3525,-17.73,20240513,1434,102.23,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250318,140813,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-55,5,-1.86,926640,363,36300.00,2555,2940,2550,3395,2515,2955,2552.73,0.00,0,0,2955,2955,2955,2955,2955,2955,2955,17,440,500,1770,5,1,3469500,101,1.25,0.31,12,0.01,2319.00,9389.00,3525,20240513,-17.73,1434,20240321,102.23,3270,-11.31,20250214,2015,43.92,20250207,3525,-17.73,20240513,1434,102.23,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N diff --git a/115160/price/prices-20250301.csv b/115160/price/prices-20250301.csv index dfc3ca9137b7..7c22e6b08f38 100644 --- a/115160/price/prices-20250301.csv +++ b/115160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1069,-61,5,-5.40,189556025,175269,396.41,1130,1140,1057,1469,791,1130,1081.51,3.86,0,542,1176,1152,1136,1112,1096,1145,1105,220,339,500,790,1,1,43970124,470,-0.76,0.21,12,0.40,-1398.00,5138.00,3070,20240325,-65.18,933,20241206,14.58,1520,-29.67,20250110,1057,1.14,20250319,3070,-65.18,20240325,933,14.58,20241206,0.32,N,115160,500,219 억,,1698277,N,N,0,N,00,N +20250319,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1070,-60,5,-5.31,180811480,167087,377.91,1130,1140,1057,1469,791,1130,1082.14,3.86,0,3721,1176,1152,1136,1112,1096,1145,1105,220,339,500,790,1,1,43970124,470,-0.77,0.21,12,0.38,-1398.00,5138.00,3070,20240325,-65.15,933,20241206,14.68,1520,-29.61,20250110,1057,1.23,20250319,3070,-65.15,20240325,933,14.68,20241206,0.32,N,115160,500,219 억,,1698277,N,N,0,N,00,N +20250319,140818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1068,-62,5,-5.49,161962875,149343,337.77,1130,1140,1060,1469,791,1130,1084.50,3.86,0,7933,1176,1152,1136,1112,1096,1145,1105,220,339,500,790,1,1,43970124,470,-0.76,0.21,12,0.34,-1398.00,5138.00,3070,20240325,-65.21,933,20241206,14.47,1520,-29.74,20250110,1060,0.75,20250319,3070,-65.21,20240325,933,14.47,20241206,0.32,N,115160,500,219 억,,1698277,N,N,0,N,00,N +20250319,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1074,-56,5,-4.96,132367021,121558,274.93,1130,1140,1067,1469,791,1130,1088.92,3.86,0,8079,1176,1152,1136,1112,1096,1145,1105,220,339,500,790,1,1,43970124,472,-0.77,0.21,12,0.28,-1398.00,5138.00,3070,20240325,-65.02,933,20241206,15.11,1520,-29.34,20250110,1067,0.66,20250319,3070,-65.02,20240325,933,15.11,20241206,0.32,N,115160,500,219 억,,1698277,N,N,0,N,00,N +20250319,120816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1076,-54,5,-4.78,81144949,73809,166.94,1130,1140,1073,1469,791,1130,1099.39,3.86,0,771,1176,1152,1136,1112,1096,1145,1105,220,339,500,790,1,1,43970124,473,-0.77,0.21,12,0.17,-1398.00,5138.00,3070,20240325,-64.95,933,20241206,15.33,1520,-29.21,20250110,1073,0.28,20250319,3070,-64.95,20240325,933,15.33,20241206,0.32,N,115160,500,219 억,,1698277,N,N,0,N,00,N +20250319,110815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1113,-17,5,-1.50,21367040,19128,43.26,1130,1140,1113,1469,791,1130,1117.06,3.86,0,5899,1176,1152,1136,1112,1096,1145,1105,220,339,500,790,1,1,43970124,489,-0.80,0.22,12,0.04,-1398.00,5138.00,3070,20240325,-63.75,933,20241206,19.29,1520,-26.78,20250110,1079,3.15,20250317,3070,-63.75,20240325,933,19.29,20241206,0.32,N,115160,500,219 억,,1698277,N,N,0,N,00,N +20250319,100817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1121,-9,5,-0.80,14034124,12555,28.40,1130,1140,1115,1469,791,1130,1117.81,3.86,0,5888,1176,1152,1136,1112,1096,1145,1105,220,339,500,790,1,1,43970124,493,-0.80,0.22,12,0.03,-1398.00,5138.00,3070,20240325,-63.49,933,20241206,20.15,1520,-26.25,20250110,1079,3.89,20250317,3070,-63.49,20240325,933,20.15,20241206,0.32,N,115160,500,219 억,,1698277,N,N,0,N,00,N +20250319,090819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1136,6,2,0.53,221624,196,0.44,1130,1140,1130,1469,791,1130,1130.73,3.86,0,7,1176,1152,1136,1112,1096,1145,1105,220,339,500,790,1,1,43970124,500,-0.81,0.22,12,0.00,-1398.00,5138.00,3070,20240325,-63.00,933,20241206,21.76,1520,-25.26,20250110,1079,5.28,20250317,3070,-63.00,20240325,933,21.76,20241206,0.32,N,115160,500,219 억,,1698277,N,N,0,N,00,N 20250318,160812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1130,-10,5,-0.88,50060525,44184,103.13,1147,1160,1120,1482,798,1140,1133.00,3.88,0,-8486,1206,1173,1126,1093,1046,1149,1069,220,342,500,790,1,1,43970124,497,-0.81,0.22,12,0.10,-1398.00,5138.00,3070,20240325,-63.19,933,20241206,21.11,1520,-25.66,20250110,1079,4.73,20250317,3070,-63.19,20240325,933,21.11,20241206,0.31,N,115160,500,219 억,,1706763,N,N,0,N,00,N 20250318,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1127,-13,5,-1.14,45961413,40552,94.65,1147,1160,1120,1482,798,1140,1133.39,3.88,0,-8237,1206,1173,1126,1093,1046,1149,1069,220,342,500,790,1,1,43970124,496,-0.81,0.22,12,0.09,-1398.00,5138.00,3070,20240325,-63.29,933,20241206,20.79,1520,-25.86,20250110,1079,4.45,20250317,3070,-63.29,20240325,933,20.79,20241206,0.31,N,115160,500,219 억,,1706763,N,N,0,N,00,N 20250318,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1130,-10,5,-0.88,43719550,38556,89.99,1147,1160,1120,1482,798,1140,1133.92,3.88,0,-7984,1206,1173,1126,1093,1046,1149,1069,220,342,500,790,1,1,43970124,497,-0.81,0.22,12,0.09,-1398.00,5138.00,3070,20240325,-63.19,933,20241206,21.11,1520,-25.66,20250110,1079,4.73,20250317,3070,-63.19,20240325,933,21.11,20241206,0.31,N,115160,500,219 억,,1706763,N,N,0,N,00,N diff --git a/115180/price/prices-20250301.csv b/115180/price/prices-20250301.csv index 75bd5a285848..21a629285e0f 100644 --- a/115180/price/prices-20250301.csv +++ b/115180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7700,250,2,3.36,2197336330,284098,63.09,7460,7990,7300,9680,5220,7450,7734.43,2.00,0,12053,8390,7920,7630,7160,6870,7775,7015,161,2230,500,5210,10,1,32296790,2487,-7.87,4.65,12,0.88,-978.00,1655.00,8100,20250318,-4.94,3200,20240805,140.62,8100,-4.94,20250318,4255,80.96,20250102,8100,-4.94,20250318,3200,140.62,20240805,0.80,N,115180,500,161 억,,646435,N,N,0,N,00,N +20250319,150816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7750,300,2,4.03,2139461180,276573,61.42,7460,7990,7300,9680,5220,7450,7735.61,2.00,0,13681,8390,7920,7630,7160,6870,7775,7015,161,2230,500,5210,10,1,32296790,2503,-7.92,4.68,12,0.86,-978.00,1655.00,8100,20250318,-4.32,3200,20240805,142.19,8100,-4.32,20250318,4255,82.14,20250102,8100,-4.32,20250318,3200,142.19,20240805,0.80,N,115180,500,161 억,,646435,N,N,0,N,00,N +20250319,140818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7650,200,2,2.68,1937359990,250098,55.54,7460,7990,7300,9680,5220,7450,7746.40,2.00,0,13640,8390,7920,7630,7160,6870,7775,7015,161,2230,500,5210,10,1,32296790,2471,-7.82,4.62,12,0.77,-978.00,1655.00,8100,20250318,-5.56,3200,20240805,139.06,8100,-5.56,20250318,4255,79.79,20250102,8100,-5.56,20250318,3200,139.06,20240805,0.80,N,115180,500,161 억,,646435,N,N,0,N,00,N +20250319,130816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7880,430,2,5.77,1624501515,209893,46.61,7460,7990,7300,9680,5220,7450,7739.67,2.00,0,10987,8390,7920,7630,7160,6870,7775,7015,161,2230,500,5210,10,1,32296790,2545,-8.06,4.76,12,0.65,-978.00,1655.00,8100,20250318,-2.72,3200,20240805,146.25,8100,-2.72,20250318,4255,85.19,20250102,8100,-2.72,20250318,3200,146.25,20240805,0.80,N,115180,500,161 억,,646435,N,N,0,N,00,N +20250319,120816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7930,480,2,6.44,1398570665,181313,40.27,7460,7960,7300,9680,5220,7450,7713.57,2.00,0,8716,8390,7920,7630,7160,6870,7775,7015,161,2230,500,5210,10,1,32296790,2561,-8.11,4.79,12,0.56,-978.00,1655.00,8100,20250318,-2.10,3200,20240805,147.81,8100,-2.10,20250318,4255,86.37,20250102,8100,-2.10,20250318,3200,147.81,20240805,0.80,N,115180,500,161 억,,646435,N,N,0,N,00,N +20250319,110816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7900,450,2,6.04,1095078835,142851,31.72,7460,7930,7300,9680,5220,7450,7665.88,2.00,0,-6314,8390,7920,7630,7160,6870,7775,7015,161,2230,500,5210,10,1,32296790,2551,-8.08,4.77,12,0.44,-978.00,1655.00,8100,20250318,-2.47,3200,20240805,146.88,8100,-2.47,20250318,4255,85.66,20250102,8100,-2.47,20250318,3200,146.88,20240805,0.80,N,115180,500,161 억,,646435,N,N,0,N,00,N +20250319,100817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7580,130,2,1.74,482673835,64434,14.31,7460,7630,7300,9680,5220,7450,7490.98,2.00,0,-4218,8390,7920,7630,7160,6870,7775,7015,161,2230,500,5210,10,1,32296790,2448,-7.75,4.58,12,0.20,-978.00,1655.00,8100,20250318,-6.42,3200,20240805,136.88,8100,-6.42,20250318,4255,78.14,20250102,8100,-6.42,20250318,3200,136.88,20240805,0.80,N,115180,500,161 억,,646435,N,N,0,N,00,N +20250319,090819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7490,40,2,0.54,86403190,11513,2.56,7460,7590,7340,9680,5220,7450,7504.84,2.00,0,-5437,8390,7920,7630,7160,6870,7775,7015,161,2230,500,5210,10,1,32296790,2419,-7.66,4.53,12,0.04,-978.00,1655.00,8100,20250318,-7.53,3200,20240805,134.06,8100,-7.53,20250318,4255,76.03,20250102,8100,-7.53,20250318,3200,134.06,20240805,0.80,N,115180,500,161 억,,646435,N,N,0,N,00,N 20250318,160812,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7450,-40,5,-0.53,3424409510,448765,98.13,7600,8100,7340,9730,5250,7490,7631.21,2.02,0,-5049,7990,7740,7380,7130,6770,7865,7255,161,2240,500,5240,10,1,32296790,2406,-7.62,4.50,12,1.39,-978.00,1655.00,8100,20250318,-8.02,3200,20240805,132.81,8100,-8.02,20250318,4255,75.09,20250102,8100,-8.02,20250318,3200,132.81,20240805,0.79,N,115180,500,161 억,,651444,N,N,0,N,00,N 20250318,150816,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7430,-60,5,-0.80,3382921990,443199,96.91,7600,8100,7340,9730,5250,7490,7633.19,2.02,0,-4069,7990,7740,7380,7130,6770,7865,7255,161,2240,500,5240,10,1,32296790,2400,-7.60,4.49,12,1.37,-978.00,1655.00,8100,20250318,-8.27,3200,20240805,132.19,8100,-8.27,20250318,4255,74.62,20250102,8100,-8.27,20250318,3200,132.19,20240805,0.79,N,115180,500,161 억,,651444,N,N,0,N,00,N 20250318,140813,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7450,-40,5,-0.53,3177782630,415730,90.91,7600,8100,7340,9730,5250,7490,7644.12,2.02,0,-4071,7990,7740,7380,7130,6770,7865,7255,161,2240,500,5240,10,1,32296790,2406,-7.62,4.50,12,1.29,-978.00,1655.00,8100,20250318,-8.02,3200,20240805,132.81,8100,-8.02,20250318,4255,75.09,20250102,8100,-8.02,20250318,3200,132.81,20240805,0.79,N,115180,500,161 억,,651444,N,N,0,N,00,N diff --git a/115310/price/prices-20250301.csv b/115310/price/prices-20250301.csv index ebffb5664970..7b6059fbe55e 100644 --- a/115310/price/prices-20250301.csv +++ b/115310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160815,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,33650,-1450,5,-4.13,161538500,4778,55.37,35550,35550,33450,45600,24600,35100,33808.81,2.44,0,-1330,36233,35666,35183,34616,34133,35950,34900,16,10500,500,25970,50,1,3192883,1074,11.98,0.77,12,0.15,2809.00,43599.00,38600,20250306,-12.82,18170,20240805,85.20,38600,-12.82,20250306,20200,66.58,20250102,38600,-12.82,20250306,18170,85.20,20240805,0.54,N,115310,500,15 억,,77997,N,N,0,N,00,N +20250319,150816,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,33700,-1400,5,-3.99,147977700,4376,50.71,35550,35550,33450,45600,24600,35100,33815.74,2.44,0,-1250,36233,35666,35183,34616,34133,35950,34900,16,10500,500,25970,50,1,3192883,1076,12.00,0.77,12,0.14,2809.00,43599.00,38600,20250306,-12.69,18170,20240805,85.47,38600,-12.69,20250306,20200,66.83,20250102,38600,-12.69,20250306,18170,85.47,20240805,0.54,N,115310,500,15 억,,77997,N,N,0,N,00,N +20250319,140818,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,33500,-1600,5,-4.56,132925000,3929,45.53,35550,35550,33450,45600,24600,35100,33831.76,2.44,0,-1214,36233,35666,35183,34616,34133,35950,34900,16,10500,500,25970,50,1,3192883,1070,11.93,0.77,12,0.12,2809.00,43599.00,38600,20250306,-13.21,18170,20240805,84.37,38600,-13.21,20250306,20200,65.84,20250102,38600,-13.21,20250306,18170,84.37,20240805,0.54,N,115310,500,15 억,,77997,N,N,0,N,00,N +20250319,130816,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,33600,-1500,5,-4.27,100204900,2956,34.26,35550,35550,33450,45600,24600,35100,33898.82,2.44,0,-810,36233,35666,35183,34616,34133,35950,34900,16,10500,500,25970,50,1,3192883,1073,11.96,0.77,12,0.09,2809.00,43599.00,38600,20250306,-12.95,18170,20240805,84.92,38600,-12.95,20250306,20200,66.34,20250102,38600,-12.95,20250306,18170,84.92,20240805,0.54,N,115310,500,15 억,,77997,N,N,0,N,00,N +20250319,120816,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,33800,-1300,5,-3.70,69248800,2033,23.56,35550,35550,33650,45600,24600,35100,34062.37,2.44,0,-558,36233,35666,35183,34616,34133,35950,34900,16,10500,500,25970,50,1,3192883,1079,12.03,0.78,12,0.06,2809.00,43599.00,38600,20250306,-12.44,18170,20240805,86.02,38600,-12.44,20250306,20200,67.33,20250102,38600,-12.44,20250306,18170,86.02,20240805,0.54,N,115310,500,15 억,,77997,N,N,0,N,00,N +20250319,110816,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,33900,-1200,5,-3.42,59981200,1758,20.37,35550,35550,33650,45600,24600,35100,34119.00,2.44,0,-378,36233,35666,35183,34616,34133,35950,34900,16,10500,500,25970,50,1,3192883,1082,12.07,0.78,12,0.06,2809.00,43599.00,38600,20250306,-12.18,18170,20240805,86.57,38600,-12.18,20250306,20200,67.82,20250102,38600,-12.18,20250306,18170,86.57,20240805,0.54,N,115310,500,15 억,,77997,N,N,0,N,00,N +20250319,100817,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,34350,-750,5,-2.14,17053400,495,5.74,35550,35550,34200,45600,24600,35100,34451.31,2.44,0,-230,36233,35666,35183,34616,34133,35950,34900,16,10500,500,25970,50,1,3192883,1097,12.23,0.79,12,0.02,2809.00,43599.00,38600,20250306,-11.01,18170,20240805,89.05,38600,-11.01,20250306,20200,70.05,20250102,38600,-11.01,20250306,18170,89.05,20240805,0.54,N,115310,500,15 억,,77997,N,N,0,N,00,N +20250319,090820,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35550,450,2,1.28,106650,3,0.03,35550,35550,35550,45600,24600,35100,35550.00,2.44,0,-2,36233,35666,35183,34616,34133,35950,34900,16,10500,500,25970,50,1,3192883,1135,12.66,0.82,12,0.00,2809.00,43599.00,38600,20250306,-7.90,18170,20240805,95.65,38600,-7.90,20250306,20200,75.99,20250102,38600,-7.90,20250306,18170,95.65,20240805,0.54,N,115310,500,15 억,,77997,N,N,0,N,00,N 20250318,160812,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35100,-700,5,-1.96,302929300,8629,18.71,34750,35750,34700,46500,25100,35800,35105.96,2.52,0,-2425,37066,36432,36016,35382,34966,36750,35700,16,10700,500,26490,50,1,3192883,1121,12.50,0.81,12,0.27,2809.00,43599.00,38600,20250306,-9.07,18170,20240805,93.18,38600,-9.07,20250306,20200,73.76,20250102,38600,-9.07,20250306,18170,93.18,20240805,0.54,N,115310,500,15 억,,80416,N,N,0,N,00,N 20250318,150816,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,34750,-1050,5,-2.93,298395750,8499,18.43,34750,35750,34700,46500,25100,35800,35109.51,2.52,0,-2377,37066,36432,36016,35382,34966,36750,35700,16,10700,500,26490,50,1,3192883,1110,12.37,0.80,12,0.27,2809.00,43599.00,38600,20250306,-9.97,18170,20240805,91.25,38600,-9.97,20250306,20200,72.03,20250102,38600,-9.97,20250306,18170,91.25,20240805,0.54,N,115310,500,15 억,,80416,N,N,0,N,00,N 20250318,140814,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35050,-750,5,-2.09,281328100,8011,17.37,34750,35750,34700,46500,25100,35800,35117.73,2.52,0,-2028,37066,36432,36016,35382,34966,36750,35700,16,10700,500,26490,50,1,3192883,1119,12.48,0.80,12,0.25,2809.00,43599.00,38600,20250306,-9.20,18170,20240805,92.90,38600,-9.20,20250306,20200,73.51,20250102,38600,-9.20,20250306,18170,92.90,20240805,0.54,N,115310,500,15 억,,80416,N,N,0,N,00,N diff --git a/115440/price/prices-20250301.csv b/115440/price/prices-20250301.csv index 6d4cb552a241..af5f0e87235f 100644 --- a/115440/price/prices-20250301.csv +++ b/115440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-30,5,-0.42,420577510,59360,62.34,7100,7160,7000,9230,4970,7100,7085.20,3.52,0,-5635,7406,7252,7176,7022,6946,7215,6985,54,2130,500,5250,10,1,10794292,763,11.24,1.00,12,0.55,629.00,7071.00,10450,20250103,-32.34,5630,20240805,25.58,10450,-32.34,20250103,6660,6.16,20250311,10450,-32.34,20250103,5630,25.58,20240805,5.86,N,115440,500,53 억,,379491,N,N,27,N,00,N +20250319,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,-40,5,-0.56,409248460,57758,60.66,7100,7160,7000,9230,4970,7100,7085.57,3.52,0,-5585,7406,7252,7176,7022,6946,7215,6985,54,2130,500,5250,10,1,10794292,762,11.22,1.00,12,0.54,629.00,7071.00,10450,20250103,-32.44,5630,20240805,25.40,10450,-32.44,20250103,6660,6.01,20250311,10450,-32.44,20250103,5630,25.40,20240805,5.86,N,115440,500,53 억,,379491,N,N,17,N,00,N +20250319,140819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-50,5,-0.70,347270900,48980,51.44,7100,7160,7000,9230,4970,7100,7090.06,3.52,0,-4916,7406,7252,7176,7022,6946,7215,6985,54,2130,500,5250,10,1,10794292,761,11.21,1.00,12,0.45,629.00,7071.00,10450,20250103,-32.54,5630,20240805,25.22,10450,-32.54,20250103,6660,5.86,20250311,10450,-32.54,20250103,5630,25.22,20240805,5.86,N,115440,500,53 억,,379491,N,N,17,N,00,N +20250319,130816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,0,3,0.00,280895340,39581,41.57,7100,7160,7000,9230,4970,7100,7096.72,3.52,0,-5081,7406,7252,7176,7022,6946,7215,6985,54,2130,500,5250,10,1,10794292,766,11.29,1.00,12,0.37,629.00,7071.00,10450,20250103,-32.06,5630,20240805,26.11,10450,-32.06,20250103,6660,6.61,20250311,10450,-32.06,20250103,5630,26.11,20240805,5.86,N,115440,500,53 억,,379491,N,N,17,N,00,N +20250319,120817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,0,3,0.00,230730970,32498,34.13,7100,7160,7000,9230,4970,7100,7099.85,3.52,0,-2690,7406,7252,7176,7022,6946,7215,6985,54,2130,500,5250,10,1,10794292,766,11.29,1.00,12,0.30,629.00,7071.00,10450,20250103,-32.06,5630,20240805,26.11,10450,-32.06,20250103,6660,6.61,20250311,10450,-32.06,20250103,5630,26.11,20240805,5.86,N,115440,500,53 억,,379491,N,N,17,N,00,N +20250319,110816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-30,5,-0.42,213047110,30007,31.52,7100,7160,7000,9230,4970,7100,7099.91,3.52,0,-2244,7406,7252,7176,7022,6946,7215,6985,54,2130,500,5250,10,1,10794292,763,11.24,1.00,12,0.28,629.00,7071.00,10450,20250103,-32.34,5630,20240805,25.58,10450,-32.34,20250103,6660,6.16,20250311,10450,-32.34,20250103,5630,25.58,20240805,5.86,N,115440,500,53 억,,379491,N,N,17,N,00,N +20250319,100817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,20,2,0.28,123458270,17411,18.29,7100,7150,7000,9230,4970,7100,7090.82,3.52,0,-1450,7406,7252,7176,7022,6946,7215,6985,54,2130,500,5250,10,1,10794292,769,11.32,1.01,12,0.16,629.00,7071.00,10450,20250103,-31.87,5630,20240805,26.47,10450,-31.87,20250103,6660,6.91,20250311,10450,-31.87,20250103,5630,26.47,20240805,5.86,N,115440,500,53 억,,379491,N,N,17,N,00,N +20250319,090820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,30,2,0.42,42826750,6039,6.34,7100,7150,7000,9230,4970,7100,7091.70,3.52,0,-149,7406,7252,7176,7022,6946,7215,6985,54,2130,500,5250,10,1,10794292,770,11.34,1.01,12,0.06,629.00,7071.00,10450,20250103,-31.77,5630,20240805,26.64,10450,-31.77,20250103,6660,7.06,20250311,10450,-31.77,20250103,5630,26.64,20240805,5.86,N,115440,500,53 억,,379491,N,N,17,N,00,N 20250318,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,-60,5,-0.84,678237255,94243,54.26,7240,7330,7100,9300,5020,7160,7198.03,3.49,0,2297,7620,7390,7270,7040,6920,7330,6980,54,2140,500,5290,10,1,10794292,766,11.29,1.00,12,0.87,629.00,7071.00,10450,20250103,-32.06,5630,20240805,26.11,10450,-32.06,20250103,6660,6.61,20250311,10450,-32.06,20250103,5630,26.11,20240805,5.95,N,115440,500,53 억,,376740,N,N,17,N,00,N 20250318,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,-30,5,-0.42,607747145,84329,48.55,7240,7330,7120,9300,5020,7160,7206.86,3.49,0,249,7620,7390,7270,7040,6920,7330,6980,54,2140,500,5290,10,1,10794292,770,11.34,1.01,12,0.78,629.00,7071.00,10450,20250103,-31.77,5630,20240805,26.64,10450,-31.77,20250103,6660,7.06,20250311,10450,-31.77,20250103,5630,26.64,20240805,5.95,N,115440,500,53 억,,376740,N,N,0,N,00,N 20250318,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7170,10,2,0.14,537570905,74511,42.90,7240,7330,7120,9300,5020,7160,7214.65,3.49,0,2665,7620,7390,7270,7040,6920,7330,6980,54,2140,500,5290,10,1,10794292,774,11.40,1.01,12,0.69,629.00,7071.00,10450,20250103,-31.39,5630,20240805,27.35,10450,-31.39,20250103,6660,7.66,20250311,10450,-31.39,20250103,5630,27.35,20240805,5.95,N,115440,500,53 억,,376740,N,N,0,N,00,N diff --git a/115450/price/prices-20250301.csv b/115450/price/prices-20250301.csv index fc690ceb4679..36f310812d4e 100644 --- a/115450/price/prices-20250301.csv +++ b/115450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160815,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7820,-420,5,-5.10,6799417550,860547,181.40,8090,8220,7650,10710,5770,8240,7901.38,6.12,0,149962,8666,8452,8296,8082,7926,8375,8005,421,2470,500,5760,10,1,84132321,6579,-279.29,3.91,12,1.02,-28.00,2001.00,16862,20240408,-53.62,4782,20240520,63.53,13623,-42.60,20250106,7060,10.76,20250310,17700,-55.82,20240408,5020,55.78,20240520,0.42,N,115450,500,420 억,,5149451,N,N,1037,N,00,N +20250319,150817,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7900,-340,5,-4.13,6570587445,831347,175.25,8090,8220,7650,10710,5770,8240,7903.54,6.12,0,145943,8666,8452,8296,8082,7926,8375,8005,421,2470,500,5760,10,1,84132321,6646,-282.14,3.95,12,0.99,-28.00,2001.00,16862,20240408,-53.15,4782,20240520,65.20,13623,-42.01,20250106,7060,11.90,20250310,17700,-55.37,20240408,5020,57.37,20240520,0.42,N,115450,500,420 억,,5149451,N,N,3059,N,00,N +20250319,140819,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7700,-540,5,-6.55,5113481255,644713,135.90,8090,8220,7680,10710,5770,8240,7931.41,6.12,0,77944,8666,8452,8296,8082,7926,8375,8005,421,2470,500,5760,10,1,84132321,6478,-275.00,3.85,12,0.77,-28.00,2001.00,16862,20240408,-54.34,4782,20240520,61.02,13623,-43.48,20250106,7060,9.07,20250310,17700,-56.50,20240408,5020,53.39,20240520,0.42,N,115450,500,420 억,,5149451,N,N,3059,N,00,N +20250319,130816,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7900,-340,5,-4.13,3867459570,484048,102.04,8090,8220,7850,10710,5770,8240,7989.83,6.12,0,68148,8666,8452,8296,8082,7926,8375,8005,421,2470,500,5760,10,1,84132321,6646,-282.14,3.95,12,0.58,-28.00,2001.00,16862,20240408,-53.15,4782,20240520,65.20,13623,-42.01,20250106,7060,11.90,20250310,17700,-55.37,20240408,5020,57.37,20240520,0.42,N,115450,500,420 억,,5149451,N,N,3059,N,00,N +20250319,120817,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7950,-290,5,-3.52,3412093050,426557,89.92,8090,8220,7850,10710,5770,8240,7999.15,6.12,0,56121,8666,8452,8296,8082,7926,8375,8005,421,2470,500,5760,10,1,84132321,6689,-283.93,3.97,12,0.51,-28.00,2001.00,16862,20240408,-52.85,4782,20240520,66.25,13623,-41.64,20250106,7060,12.61,20250310,17700,-55.08,20240408,5020,58.37,20240520,0.42,N,115450,500,420 억,,5149451,N,N,3059,N,00,N +20250319,110817,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7900,-340,5,-4.13,2947761565,368037,77.58,8090,8220,7870,10710,5770,8240,8009.42,6.12,0,53380,8666,8452,8296,8082,7926,8375,8005,421,2470,500,5760,10,1,84132321,6646,-282.14,3.95,12,0.44,-28.00,2001.00,16862,20240408,-53.15,4782,20240520,65.20,13623,-42.01,20250106,7060,11.90,20250310,17700,-55.37,20240408,5020,57.37,20240520,0.42,N,115450,500,420 억,,5149451,N,N,3059,N,00,N +20250319,100818,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8000,-240,5,-2.91,1775402535,220652,46.51,8090,8220,7980,10710,5770,8240,8046.17,6.12,0,23398,8666,8452,8296,8082,7926,8375,8005,421,2470,500,5760,10,1,84132321,6731,-285.71,4.00,12,0.26,-28.00,2001.00,16862,20240408,-52.56,4782,20240520,67.29,13623,-41.28,20250106,7060,13.31,20250310,17700,-54.80,20240408,5020,59.36,20240520,0.42,N,115450,500,420 억,,5149451,N,N,3059,N,00,N +20250319,090820,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8090,-150,5,-1.82,397298560,49003,10.33,8090,8220,8060,10710,5770,8240,8107.64,6.12,0,14177,8666,8452,8296,8082,7926,8375,8005,421,2470,500,5760,10,1,84132321,6806,-288.93,4.04,12,0.06,-28.00,2001.00,16862,20240408,-52.02,4782,20240520,69.18,13623,-40.62,20250106,7060,14.59,20250310,17700,-54.29,20240408,5020,61.16,20240520,0.42,N,115450,500,420 억,,5149451,N,N,3059,N,00,N 20250318,160813,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8240,-110,5,-1.32,3889508295,470391,69.58,8430,8510,8140,10850,5850,8350,8268.70,6.18,0,-49473,8810,8580,8290,8060,7770,8695,8175,421,2500,500,5840,10,1,84132321,6933,-294.29,4.12,12,0.56,-28.00,2001.00,16862,20240408,-51.13,4782,20240520,72.31,13623,-39.51,20250106,7060,16.71,20250310,17700,-53.45,20240408,5020,64.14,20240520,0.42,N,115450,500,420 억,,5198605,N,N,3059,N,00,N 20250318,150817,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8180,-170,5,-2.04,3567691065,431114,63.77,8430,8510,8140,10850,5850,8350,8275.52,6.18,0,-49375,8810,8580,8290,8060,7770,8695,8175,421,2500,500,5840,10,1,84132321,6882,-292.14,4.09,12,0.51,-28.00,2001.00,16862,20240408,-51.49,4782,20240520,71.06,13623,-39.95,20250106,7060,15.86,20250310,17700,-53.79,20240408,5020,62.95,20240520,0.42,N,115450,500,420 억,,5198605,N,N,2671,N,00,N 20250318,140814,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8210,-140,5,-1.68,2938208315,354121,52.38,8430,8510,8160,10850,5850,8350,8297.19,6.18,0,-48101,8810,8580,8290,8060,7770,8695,8175,421,2500,500,5840,10,1,84132321,6907,-293.21,4.10,12,0.42,-28.00,2001.00,16862,20240408,-51.31,4782,20240520,71.69,13623,-39.73,20250106,7060,16.29,20250310,17700,-53.62,20240408,5020,63.55,20240520,0.42,N,115450,500,420 억,,5198605,N,N,2671,N,00,N diff --git a/115480/price/prices-20250301.csv b/115480/price/prices-20250301.csv index 0b4863b997c9..ad8d2490d322 100644 --- a/115480/price/prices-20250301.csv +++ b/115480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,605,2,2,0.33,28625406,47580,80.15,599,613,597,783,423,603,601.63,0.00,0,-1832,613,608,598,593,583,610,595,303,180,500,430,1,1,60624558,367,-3.56,0.53,12,0.08,-170.00,1144.00,858,20240319,-29.49,571,20250311,5.95,793,-23.71,20250113,571,5.95,20250311,858,-29.49,20240319,571,5.95,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N +20250319,150817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,600,-3,5,-0.50,28139054,46776,78.80,599,613,597,783,423,603,601.57,0.00,0,-1608,613,608,598,593,583,610,595,303,180,500,430,1,1,60624558,364,-3.53,0.52,12,0.08,-170.00,1144.00,858,20240319,-30.07,571,20250311,5.08,793,-24.34,20250113,571,5.08,20250311,858,-30.07,20240319,571,5.08,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N +20250319,140819,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,601,-2,5,-0.33,21520890,35784,60.28,599,613,597,783,423,603,601.41,0.00,0,-1926,613,608,598,593,583,610,595,303,180,500,430,1,1,60624558,364,-3.54,0.53,12,0.06,-170.00,1144.00,858,20240319,-29.95,571,20250311,5.25,793,-24.21,20250113,571,5.25,20250311,858,-29.95,20240319,571,5.25,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N +20250319,130817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,598,-5,5,-0.83,12058678,20007,33.70,599,613,598,783,423,603,602.72,0.00,0,-1747,613,608,598,593,583,610,595,303,180,500,430,1,1,60624558,363,-3.52,0.52,12,0.03,-170.00,1144.00,858,20240319,-30.30,571,20250311,4.73,793,-24.59,20250113,571,4.73,20250311,858,-30.30,20240319,571,4.73,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N +20250319,120817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,601,-2,5,-0.33,7172111,11854,19.97,599,613,599,783,423,603,605.04,0.00,0,379,613,608,598,593,583,610,595,303,180,500,430,1,1,60624558,364,-3.54,0.53,12,0.02,-170.00,1144.00,858,20240319,-29.95,571,20250311,5.25,793,-24.21,20250113,571,5.25,20250311,858,-29.95,20240319,571,5.25,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N +20250319,110817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,600,-3,5,-0.50,7134867,11792,19.86,599,613,599,783,423,603,605.06,0.00,0,399,613,608,598,593,583,610,595,303,180,500,430,1,1,60624558,364,-3.53,0.52,12,0.02,-170.00,1144.00,858,20240319,-30.07,571,20250311,5.08,793,-24.34,20250113,571,5.08,20250311,858,-30.07,20240319,571,5.08,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N +20250319,100818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,607,4,2,0.66,4646894,7653,12.89,599,613,599,783,423,603,607.20,0.00,0,-490,613,608,598,593,583,610,595,303,180,500,430,1,1,60624558,368,-3.57,0.53,12,0.01,-170.00,1144.00,858,20240319,-29.25,571,20250311,6.30,793,-23.46,20250113,571,6.30,20250311,858,-29.25,20240319,571,6.30,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N +20250319,090820,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,607,4,2,0.66,1403610,2319,3.91,599,607,599,783,423,603,605.27,0.00,0,513,613,608,598,593,583,610,595,303,180,500,430,1,1,60624558,368,-3.57,0.53,12,0.00,-170.00,1144.00,858,20240319,-29.25,571,20250311,6.30,793,-23.46,20250113,571,6.30,20250311,858,-29.25,20240319,571,6.30,20250311,1.18,N,115480,500,303 억,,0,N,N,0,N,00,N 20250318,160813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,603,3,2,0.50,35378197,59356,232.19,596,603,588,780,420,600,596.03,0.00,0,-3039,611,605,594,588,577,608,591,303,180,500,430,1,1,60624558,366,-3.55,0.53,12,0.10,-170.00,1144.00,858,20240319,-29.72,571,20250311,5.60,793,-23.96,20250113,571,5.60,20250311,858,-29.72,20240319,571,5.60,20250311,1.19,N,115480,500,303 억,,0,N,N,0,N,00,N 20250318,150817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,603,3,2,0.50,34468873,57848,226.30,596,603,588,780,420,600,595.85,0.00,0,-2978,611,605,594,588,577,608,591,303,180,500,430,1,1,60624558,366,-3.55,0.53,12,0.10,-170.00,1144.00,858,20240319,-29.72,571,20250311,5.60,793,-23.96,20250113,571,5.60,20250311,858,-29.72,20240319,571,5.60,20250311,1.19,N,115480,500,303 억,,0,N,N,0,N,00,N 20250318,140815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,600,0,3,0.00,13827807,23104,90.38,596,603,594,780,420,600,598.50,0.00,0,-1390,611,605,594,588,577,608,591,303,180,500,430,1,1,60624558,364,-3.53,0.52,12,0.04,-170.00,1144.00,858,20240319,-30.07,571,20250311,5.08,793,-24.34,20250113,571,5.08,20250311,858,-30.07,20240319,571,5.08,20250311,1.19,N,115480,500,303 억,,0,N,N,0,N,00,N diff --git a/115500/price/prices-20250301.csv b/115500/price/prices-20250301.csv index dc019ba34292..bb6dce29a63b 100644 --- a/115500/price/prices-20250301.csv +++ b/115500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12850,-200,5,-1.53,16621208540,1288598,14.77,12630,13250,12460,16960,9140,13050,12898.85,0.66,0,-8588,15143,14096,13503,12456,11863,14620,12980,60,3910,500,8610,10,1,12000000,1542,55.63,7.94,12,10.74,231.00,1619.00,16380,20250106,-21.55,4800,20240805,167.71,16380,-21.55,20250106,9710,32.34,20250114,16380,-21.55,20250106,4800,167.71,20240805,3.12,N,115500,500,60 억,,79215,N,N,0,N,00,N +20250319,150817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12990,-60,5,-0.46,15636895830,1212535,13.89,12630,13250,12460,16960,9140,13050,12896.01,0.66,0,-2259,15143,14096,13503,12456,11863,14620,12980,60,3910,500,8610,10,1,12000000,1559,56.23,8.02,12,10.10,231.00,1619.00,16380,20250106,-20.70,4800,20240805,170.62,16380,-20.70,20250106,9710,33.78,20250114,16380,-20.70,20250106,4800,170.62,20240805,3.12,N,115500,500,60 억,,79215,N,N,0,N,00,N +20250319,140820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12890,-160,5,-1.23,13361969685,1038131,11.90,12630,13250,12460,16960,9140,13050,12871.15,0.66,0,33382,15143,14096,13503,12456,11863,14620,12980,60,3910,500,8610,10,1,12000000,1547,55.80,7.96,12,8.65,231.00,1619.00,16380,20250106,-21.31,4800,20240805,168.54,16380,-21.31,20250106,9710,32.75,20250114,16380,-21.31,20250106,4800,168.54,20240805,3.12,N,115500,500,60 억,,79215,N,N,0,N,00,N +20250319,130817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12920,-130,5,-1.00,12670942355,984511,11.28,12630,13250,12460,16960,9140,13050,12870.26,0.66,0,37788,15143,14096,13503,12456,11863,14620,12980,60,3910,500,8610,10,1,12000000,1550,55.93,7.98,12,8.20,231.00,1619.00,16380,20250106,-21.12,4800,20240805,169.17,16380,-21.12,20250106,9710,33.06,20250114,16380,-21.12,20250106,4800,169.17,20240805,3.12,N,115500,500,60 억,,79215,N,N,0,N,00,N +20250319,120817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12920,-130,5,-1.00,12129547405,942639,10.80,12630,13250,12460,16960,9140,13050,12867.61,0.66,0,38673,15143,14096,13503,12456,11863,14620,12980,60,3910,500,8610,10,1,12000000,1550,55.93,7.98,12,7.86,231.00,1619.00,16380,20250106,-21.12,4800,20240805,169.17,16380,-21.12,20250106,9710,33.06,20250114,16380,-21.12,20250106,4800,169.17,20240805,3.12,N,115500,500,60 억,,79215,N,N,0,N,00,N +20250319,110817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12950,-100,5,-0.77,11363585310,883246,10.12,12630,13250,12460,16960,9140,13050,12865.67,0.66,0,35034,15143,14096,13503,12456,11863,14620,12980,60,3910,500,8610,10,1,12000000,1554,56.06,8.00,12,7.36,231.00,1619.00,16380,20250106,-20.94,4800,20240805,169.79,16380,-20.94,20250106,9710,33.37,20250114,16380,-20.94,20250106,4800,169.79,20240805,3.12,N,115500,500,60 억,,79215,N,N,0,N,00,N +20250319,100818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13120,70,2,0.54,6793268120,533982,6.12,12630,13130,12460,16960,9140,13050,12721.79,0.66,0,57199,15143,14096,13503,12456,11863,14620,12980,60,3910,500,8610,10,1,12000000,1574,56.80,8.10,12,4.45,231.00,1619.00,16380,20250106,-19.90,4800,20240805,173.33,16380,-19.90,20250106,9710,35.12,20250114,16380,-19.90,20250106,4800,173.33,20240805,3.12,N,115500,500,60 억,,79215,N,N,0,N,00,N +20250319,090821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12560,-490,5,-3.75,1747938810,138604,1.59,12630,12780,12520,16960,9140,13050,12610.45,0.66,0,11537,15143,14096,13503,12456,11863,14620,12980,60,3910,500,8610,10,1,12000000,1507,54.37,7.76,12,1.16,231.00,1619.00,16380,20250106,-23.32,4800,20240805,161.67,16380,-23.32,20250106,9710,29.35,20250114,16380,-23.32,20250106,4800,161.67,20240805,3.12,N,115500,500,60 억,,79215,N,N,0,N,00,N 20250318,160813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13050,520,2,4.15,119233135070,8687535,441.24,12950,14550,12910,16280,8780,12530,13724.89,0.43,0,31311,14016,13272,12896,12152,11776,13085,11965,60,3750,500,8260,10,1,12000000,1566,56.49,8.06,12,72.40,231.00,1619.00,16380,20250106,-20.33,4800,20240805,171.88,16380,-20.33,20250106,9710,34.40,20250114,16380,-20.33,20250106,4800,171.88,20240805,2.92,N,115500,500,60 억,,51107,N,N,0,N,00,N 20250318,150817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13010,480,2,3.83,117849672660,8581333,435.85,12950,14550,12910,16280,8780,12530,13733.27,0.43,0,17081,14016,13272,12896,12152,11776,13085,11965,60,3750,500,8260,10,1,12000000,1561,56.32,8.04,12,71.51,231.00,1619.00,16380,20250106,-20.57,4800,20240805,171.04,16380,-20.57,20250106,9710,33.99,20250114,16380,-20.57,20250106,4800,171.04,20240805,2.92,N,115500,500,60 억,,51107,N,N,0,N,00,N 20250318,140815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12990,460,2,3.67,116142615255,8449952,429.18,12950,14550,12910,16280,8780,12530,13744.77,0.43,0,7349,14016,13272,12896,12152,11776,13085,11965,60,3750,500,8260,10,1,12000000,1559,56.23,8.02,12,70.42,231.00,1619.00,16380,20250106,-20.70,4800,20240805,170.62,16380,-20.70,20250106,9710,33.78,20250114,16380,-20.70,20250106,4800,170.62,20240805,2.92,N,115500,500,60 억,,51107,N,N,0,N,00,N diff --git a/115530/price/prices-20250301.csv b/115530/price/prices-20250301.csv index aed15d8c93cb..a5e6be413537 100644 --- a/115530/price/prices-20250301.csv +++ b/115530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,340,3,2,0.89,75875413,226371,85.91,351,353,326,438,236,337,335.18,0.21,0,-15292,365,351,344,330,323,347,326,68,101,100,220,1,1,67963000,231,56.67,2.05,12,0.33,6.00,166.00,650,20240826,-47.69,236,20240307,44.07,439,-22.55,20250226,326,4.29,20250319,650,-47.69,20240826,301,12.96,20240416,0.00,N,115530,100,67 억,,141049,N,N,0,N,00,N +20250319,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,328,-9,5,-2.67,57664169,171716,65.17,351,353,326,438,236,337,335.81,0.21,0,-8598,365,351,344,330,323,347,326,68,101,100,220,1,1,67963000,223,54.67,1.98,12,0.25,6.00,166.00,650,20240826,-49.54,236,20240307,38.98,439,-25.28,20250226,326,0.61,20250319,650,-49.54,20240826,301,8.97,20240416,0.00,N,115530,100,67 억,,141049,N,N,0,N,00,N +20250319,140820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,335,-2,5,-0.59,48684507,144520,54.85,351,353,331,438,236,337,336.87,0.21,0,-7334,365,351,344,330,323,347,326,68,101,100,220,1,1,67963000,228,55.83,2.02,12,0.21,6.00,166.00,650,20240826,-48.46,236,20240307,41.95,439,-23.69,20250226,331,1.21,20250319,650,-48.46,20240826,301,11.30,20240416,0.00,N,115530,100,67 억,,141049,N,N,0,N,00,N +20250319,130817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,339,2,2,0.59,47011681,139517,52.95,351,353,331,438,236,337,336.96,0.21,0,-8806,365,351,344,330,323,347,326,68,101,100,220,1,1,67963000,230,56.50,2.04,12,0.21,6.00,166.00,650,20240826,-47.85,236,20240307,43.64,439,-22.78,20250226,331,2.42,20250319,650,-47.85,20240826,301,12.62,20240416,0.00,N,115530,100,67 억,,141049,N,N,0,N,00,N +20250319,120818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,337,0,3,0.00,46889183,139154,52.81,351,353,331,438,236,337,336.96,0.21,0,-8803,365,351,344,330,323,347,326,68,101,100,220,1,1,67963000,229,56.17,2.03,12,0.20,6.00,166.00,650,20240826,-48.15,236,20240307,42.80,439,-23.23,20250226,331,1.81,20250319,650,-48.15,20240826,301,11.96,20240416,0.00,N,115530,100,67 억,,141049,N,N,0,N,00,N +20250319,110817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,336,-1,5,-0.30,26481804,77901,29.56,351,353,336,438,236,337,339.94,0.21,0,-9497,365,351,344,330,323,347,326,68,101,100,220,1,1,67963000,228,56.00,2.02,12,0.11,6.00,166.00,650,20240826,-48.31,236,20240307,42.37,439,-23.46,20250226,335,0.30,20250317,650,-48.31,20240826,301,11.63,20240416,0.00,N,115530,100,67 억,,141049,N,N,0,N,00,N +20250319,100819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,336,-1,5,-0.30,21970980,64533,24.49,351,353,336,438,236,337,340.46,0.21,0,-5468,365,351,344,330,323,347,326,68,101,100,220,1,1,67963000,228,56.00,2.02,12,0.09,6.00,166.00,650,20240826,-48.31,236,20240307,42.37,439,-23.46,20250226,335,0.30,20250317,650,-48.31,20240826,301,11.63,20240416,0.00,N,115530,100,67 억,,141049,N,N,0,N,00,N +20250319,090821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,348,11,2,3.26,3615141,10315,3.91,351,353,346,438,236,337,350.47,0.21,0,-2699,365,351,344,330,323,347,326,68,101,100,220,1,1,67963000,237,58.00,2.10,12,0.02,6.00,166.00,650,20240826,-46.46,236,20240307,47.46,439,-20.73,20250226,335,3.88,20250317,650,-46.46,20240826,301,15.61,20240416,0.00,N,115530,100,67 억,,141049,N,N,0,N,00,N 20250318,160814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,337,-4,5,-1.17,89662262,257524,138.44,341,358,337,443,239,341,348.17,0.22,0,-5764,371,355,345,329,319,351,325,68,102,100,230,1,1,67963000,229,56.17,2.03,12,0.38,6.00,166.00,650,20240826,-48.15,236,20240307,42.80,439,-23.23,20250226,335,0.60,20250317,650,-48.15,20240826,301,11.96,20240416,0.00,N,115530,100,67 억,,146813,N,N,0,N,00,N 20250318,150818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,342,1,2,0.29,86604063,248526,133.60,341,358,341,443,239,341,348.47,0.22,0,-1997,371,355,345,329,319,351,325,68,102,100,230,1,1,67963000,232,57.00,2.06,12,0.37,6.00,166.00,650,20240826,-47.38,236,20240307,44.92,439,-22.10,20250226,335,2.09,20250317,650,-47.38,20240826,301,13.62,20240416,0.00,N,115530,100,67 억,,146813,N,N,0,N,00,N 20250318,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,345,4,2,1.17,83968185,240850,129.48,341,358,341,443,239,341,348.63,0.22,0,-1544,371,355,345,329,319,351,325,68,102,100,230,1,1,67963000,234,57.50,2.08,12,0.35,6.00,166.00,650,20240826,-46.92,236,20240307,46.19,439,-21.41,20250226,335,2.99,20250317,650,-46.92,20240826,301,14.62,20240416,0.00,N,115530,100,67 억,,146813,N,N,0,N,00,N diff --git a/115570/price/prices-20250301.csv b/115570/price/prices-20250301.csv index b6c265eca784..23fe2aeb42d9 100644 --- a/115570/price/prices-20250301.csv +++ b/115570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,150,2,5.66,205293470,75388,345.36,2630,2810,2610,3445,1855,2650,2723.15,1.40,0,-3982,2726,2687,2616,2577,2506,2707,2597,40,795,500,1690,5,1,7984508,224,-1.52,0.35,12,0.94,-1846.00,8034.00,3700,20241118,-24.32,2210,20240805,26.70,2810,-0.36,20250319,2240,25.00,20250304,3700,-24.32,20241118,2210,26.70,20240805,0.08,N,115570,500,39 억,,112089,N,N,0,N,00,N +20250319,150818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,140,2,5.28,187786660,69128,316.68,2630,2795,2610,3445,1855,2650,2716.51,1.40,0,-4165,2726,2687,2616,2577,2506,2707,2597,40,795,500,1690,5,1,7984508,223,-1.51,0.35,12,0.87,-1846.00,8034.00,3700,20241118,-24.59,2210,20240805,26.24,2795,-0.18,20250319,2240,24.55,20250304,3700,-24.59,20241118,2210,26.24,20240805,0.08,N,115570,500,39 억,,112089,N,N,0,N,00,N +20250319,140820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2765,115,2,4.34,149592730,55224,252.98,2630,2770,2610,3445,1855,2650,2708.84,1.40,0,-4068,2726,2687,2616,2577,2506,2707,2597,40,795,500,1690,5,1,7984508,221,-1.50,0.34,12,0.69,-1846.00,8034.00,3700,20241118,-25.27,2210,20240805,25.11,2770,-0.18,20250319,2240,23.44,20250304,3700,-25.27,20241118,2210,25.11,20240805,0.08,N,115570,500,39 억,,112089,N,N,0,N,00,N +20250319,130818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2725,75,2,2.83,103448185,38402,175.92,2630,2760,2610,3445,1855,2650,2693.82,1.40,0,-3940,2726,2687,2616,2577,2506,2707,2597,40,795,500,1690,5,1,7984508,218,-1.48,0.34,12,0.48,-1846.00,8034.00,3700,20241118,-26.35,2210,20240805,23.30,2760,-1.27,20250319,2240,21.65,20250304,3700,-26.35,20241118,2210,23.30,20240805,0.08,N,115570,500,39 억,,112089,N,N,0,N,00,N +20250319,120818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,45,2,1.70,63575715,23802,109.04,2630,2730,2610,3445,1855,2650,2671.02,1.40,0,-5255,2726,2687,2616,2577,2506,2707,2597,40,795,500,1690,5,1,7984508,215,-1.46,0.34,12,0.30,-1846.00,8034.00,3700,20241118,-27.16,2210,20240805,21.95,2730,-1.28,20250319,2240,20.31,20250304,3700,-27.16,20241118,2210,21.95,20240805,0.08,N,115570,500,39 억,,112089,N,N,0,N,00,N +20250319,110818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,0,3,0.00,18923515,7185,32.91,2630,2655,2610,3445,1855,2650,2633.75,1.40,0,-2808,2726,2687,2616,2577,2506,2707,2597,40,795,500,1690,5,1,7984508,212,-1.44,0.33,12,0.09,-1846.00,8034.00,3700,20241118,-28.38,2210,20240805,19.91,2710,-2.21,20250120,2240,18.30,20250304,3700,-28.38,20241118,2210,19.91,20240805,0.08,N,115570,500,39 억,,112089,N,N,0,N,00,N +20250319,100819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,0,3,0.00,15754305,5988,27.43,2630,2650,2610,3445,1855,2650,2630.98,1.40,0,-2131,2726,2687,2616,2577,2506,2707,2597,40,795,500,1690,5,1,7984508,212,-1.44,0.33,12,0.07,-1846.00,8034.00,3700,20241118,-28.38,2210,20240805,19.91,2710,-2.21,20250120,2240,18.30,20250304,3700,-28.38,20241118,2210,19.91,20240805,0.08,N,115570,500,39 억,,112089,N,N,0,N,00,N +20250319,090821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,-30,5,-1.13,3827565,1450,6.64,2630,2650,2615,3445,1855,2650,2639.70,1.40,0,-49,2726,2687,2616,2577,2506,2707,2597,40,795,500,1690,5,1,7984508,209,-1.42,0.33,12,0.02,-1846.00,8034.00,3700,20241118,-29.19,2210,20240805,18.55,2710,-3.32,20250120,2240,16.96,20250304,3700,-29.19,20241118,2210,18.55,20240805,0.08,N,115570,500,39 억,,112089,N,N,0,N,00,N 20250318,160814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,45,2,1.73,56717605,21829,67.23,2620,2655,2545,3385,1825,2605,2598.27,1.41,0,-2289,2705,2655,2575,2525,2445,2680,2550,40,780,500,1660,5,1,7984508,212,-1.44,0.33,12,0.27,-1846.00,8034.00,3700,20241118,-28.38,2210,20240805,19.91,2710,-2.21,20250120,2240,18.30,20250304,3700,-28.38,20241118,2210,19.91,20240805,0.08,N,115570,500,39 억,,112617,N,N,0,N,00,N 20250318,150818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,-5,5,-0.19,46191250,17819,54.88,2620,2655,2545,3385,1825,2605,2592.25,1.41,0,-2172,2705,2655,2575,2525,2445,2680,2550,40,780,500,1660,5,1,7984508,208,-1.41,0.32,12,0.22,-1846.00,8034.00,3700,20241118,-29.73,2210,20240805,17.65,2710,-4.06,20250120,2240,16.07,20250304,3700,-29.73,20241118,2210,17.65,20240805,0.08,N,115570,500,39 억,,112617,N,N,0,N,00,N 20250318,140815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-40,5,-1.54,25984420,10098,31.10,2620,2620,2545,3385,1825,2605,2573.22,1.41,0,-1261,2705,2655,2575,2525,2445,2680,2550,40,780,500,1660,5,1,7984508,205,-1.39,0.32,12,0.13,-1846.00,8034.00,3700,20241118,-30.68,2210,20240805,16.06,2710,-5.35,20250120,2240,14.51,20250304,3700,-30.68,20241118,2210,16.06,20240805,0.08,N,115570,500,39 억,,112617,N,N,0,N,00,N diff --git a/115610/price/prices-20250301.csv b/115610/price/prices-20250301.csv index e0a1abeeba1b..241a83860143 100644 --- a/115610/price/prices-20250301.csv +++ b/115610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1900,-18,5,-0.94,201204804,106385,97.56,1937,1937,1872,2490,1343,1918,1891.25,2.78,0,-21038,1974,1945,1902,1873,1830,1960,1888,83,572,500,1150,1,1,16650253,316,-6.38,4.70,12,0.64,-298.00,404.00,4610,20240307,-58.79,1770,20250311,7.34,4550,-58.24,20250131,1770,7.34,20250311,4550,-58.24,20250131,1770,7.34,20250311,1.53,N,115610,500,83 억,,463528,N,N,0,N,00,N +20250319,150818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1890,-28,5,-1.46,186415758,98582,90.41,1937,1937,1872,2490,1343,1918,1890.97,2.78,0,-18949,1974,1945,1902,1873,1830,1960,1888,83,572,500,1150,1,1,16650253,315,-6.34,4.68,12,0.59,-298.00,404.00,4610,20240307,-59.00,1770,20250311,6.78,4550,-58.46,20250131,1770,6.78,20250311,4550,-58.46,20250131,1770,6.78,20250311,1.53,N,115610,500,83 억,,463528,N,N,0,N,00,N +20250319,140820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1882,-36,5,-1.88,157611455,83245,76.34,1937,1937,1872,2490,1343,1918,1893.34,2.78,0,-16642,1974,1945,1902,1873,1830,1960,1888,83,572,500,1150,1,1,16650253,313,-6.32,4.66,12,0.50,-298.00,404.00,4610,20240307,-59.18,1770,20250311,6.33,4550,-58.64,20250131,1770,6.33,20250311,4550,-58.64,20250131,1770,6.33,20250311,1.53,N,115610,500,83 억,,463528,N,N,0,N,00,N +20250319,130818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1892,-26,5,-1.36,149131973,78745,72.22,1937,1937,1872,2490,1343,1918,1893.86,2.78,0,-14947,1974,1945,1902,1873,1830,1960,1888,83,572,500,1150,1,1,16650253,315,-6.35,4.68,12,0.47,-298.00,404.00,4610,20240307,-58.96,1770,20250311,6.89,4550,-58.42,20250131,1770,6.89,20250311,4550,-58.42,20250131,1770,6.89,20250311,1.53,N,115610,500,83 억,,463528,N,N,0,N,00,N +20250319,120818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1876,-42,5,-2.19,137732950,72689,66.66,1937,1937,1872,2490,1343,1918,1894.83,2.78,0,-18872,1974,1945,1902,1873,1830,1960,1888,83,572,500,1150,1,1,16650253,312,-6.30,4.64,12,0.44,-298.00,404.00,4610,20240307,-59.31,1770,20250311,5.99,4550,-58.77,20250131,1770,5.99,20250311,4550,-58.77,20250131,1770,5.99,20250311,1.53,N,115610,500,83 억,,463528,N,N,0,N,00,N +20250319,110818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1909,-9,5,-0.47,113329620,59777,54.82,1937,1937,1872,2490,1343,1918,1895.87,2.78,0,-16706,1974,1945,1902,1873,1830,1960,1888,83,572,500,1150,1,1,16650253,318,-6.41,4.73,12,0.36,-298.00,404.00,4610,20240307,-58.59,1770,20250311,7.85,4550,-58.04,20250131,1770,7.85,20250311,4550,-58.04,20250131,1770,7.85,20250311,1.53,N,115610,500,83 억,,463528,N,N,0,N,00,N +20250319,100819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1891,-27,5,-1.41,60541432,31943,29.29,1937,1937,1872,2490,1343,1918,1895.30,2.78,0,-14467,1974,1945,1902,1873,1830,1960,1888,83,572,500,1150,1,1,16650253,315,-6.35,4.68,12,0.19,-298.00,404.00,4610,20240307,-58.98,1770,20250311,6.84,4550,-58.44,20250131,1770,6.84,20250311,4550,-58.44,20250131,1770,6.84,20250311,1.53,N,115610,500,83 억,,463528,N,N,0,N,00,N +20250319,090822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1878,-40,5,-2.09,17674568,9278,8.51,1937,1937,1877,2490,1343,1918,1905.00,2.78,0,-3245,1974,1945,1902,1873,1830,1960,1888,83,572,500,1150,1,1,16650253,313,-6.30,4.65,12,0.06,-298.00,404.00,4610,20240307,-59.26,1770,20250311,6.10,4550,-58.73,20250131,1770,6.10,20250311,4550,-58.73,20250131,1770,6.10,20250311,1.53,N,115610,500,83 억,,463528,N,N,0,N,00,N 20250318,160814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1918,56,2,3.01,205472958,107995,91.53,1862,1931,1859,2420,1304,1862,1902.61,2.66,0,19638,1980,1921,1866,1807,1752,1893,1779,83,558,500,1110,1,1,16650253,319,-6.44,4.75,12,0.65,-298.00,404.00,4715,20240306,-59.32,1770,20250311,8.36,4550,-57.85,20250131,1770,8.36,20250311,4550,-57.85,20250131,1770,8.36,20250311,1.53,N,115610,500,83 억,,443137,N,N,0,N,00,N 20250318,150818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1917,55,2,2.95,192506005,101235,85.80,1862,1931,1859,2420,1304,1862,1901.58,2.66,0,15562,1980,1921,1866,1807,1752,1893,1779,83,558,500,1110,1,1,16650253,319,-6.43,4.75,12,0.61,-298.00,404.00,4715,20240306,-59.34,1770,20250311,8.31,4550,-57.87,20250131,1770,8.31,20250311,4550,-57.87,20250131,1770,8.31,20250311,1.53,N,115610,500,83 억,,443137,N,N,0,N,00,N 20250318,140816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1900,38,2,2.04,144174760,75908,64.33,1862,1931,1859,2420,1304,1862,1899.34,2.66,0,4237,1980,1921,1866,1807,1752,1893,1779,83,558,500,1110,1,1,16650253,316,-6.38,4.70,12,0.46,-298.00,404.00,4715,20240306,-59.70,1770,20250311,7.34,4550,-58.24,20250131,1770,7.34,20250311,4550,-58.24,20250131,1770,7.34,20250311,1.53,N,115610,500,83 억,,443137,N,N,0,N,00,N diff --git a/116100/price/prices-20250301.csv b/116100/price/prices-20250301.csv index 313eb9cc0357..588d4f7019db 100644 --- a/116100/price/prices-20250301.csv +++ b/116100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160817,57,100.00,KONEX,,,N,N,N,N, ,N,880,50,2,6.02,4409710,5388,810.23,707,880,706,954,706,830,818.43,0.00,0,0,1106,967,849,710,592,1037,780,37,124,500,490,1,1,7439986,65,16.30,0.31,12,0.07,54.00,2863.00,2195,20240726,-59.91,530,20250203,66.04,1095,-19.63,20250116,530,66.04,20250203,2195,-59.91,20240726,530,66.04,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250319,150818,57,100.00,KONEX,,,N,N,N,N, ,N,829,-1,5,-0.12,637129,901,135.49,707,829,707,954,706,830,707.14,0.00,0,0,1106,967,849,710,592,1037,780,37,124,500,490,1,1,7439986,62,15.35,0.29,12,0.01,54.00,2863.00,2195,20240726,-62.23,530,20250203,56.42,1095,-24.29,20250116,530,56.42,20250203,2195,-62.23,20240726,530,56.42,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250319,140821,57,100.00,KONEX,,,N,N,N,N, ,N,829,-1,5,-0.12,637129,901,135.49,707,829,707,954,706,830,707.14,0.00,0,0,1106,967,849,710,592,1037,780,37,124,500,490,1,1,7439986,62,15.35,0.29,12,0.01,54.00,2863.00,2195,20240726,-62.23,530,20250203,56.42,1095,-24.29,20250116,530,56.42,20250203,2195,-62.23,20240726,530,56.42,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250319,130818,57,100.00,KONEX,,,N,N,N,N, ,N,829,-1,5,-0.12,637129,901,135.49,707,829,707,954,706,830,707.14,0.00,0,0,1106,967,849,710,592,1037,780,37,124,500,490,1,1,7439986,62,15.35,0.29,12,0.01,54.00,2863.00,2195,20240726,-62.23,530,20250203,56.42,1095,-24.29,20250116,530,56.42,20250203,2195,-62.23,20240726,530,56.42,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250319,120818,57,100.00,KONEX,,,N,N,N,N, ,N,829,-1,5,-0.12,637129,901,135.49,707,829,707,954,706,830,707.14,0.00,0,0,1106,967,849,710,592,1037,780,37,124,500,490,1,1,7439986,62,15.35,0.29,12,0.01,54.00,2863.00,2195,20240726,-62.23,530,20250203,56.42,1095,-24.29,20250116,530,56.42,20250203,2195,-62.23,20240726,530,56.42,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250319,110818,57,100.00,KONEX,,,N,N,N,N, ,N,830,0,3,0.00,0,0,0.00,0,0,0,954,706,830,0.00,0.00,0,0,1106,967,849,710,592,1037,780,37,124,500,490,1,1,7439986,62,15.37,0.29,12,0.00,54.00,2863.00,2195,20240726,-62.19,530,20250203,56.60,1095,-24.20,20250116,530,56.60,20250203,2195,-62.19,20240726,530,56.60,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250319,100819,57,100.00,KONEX,,,N,N,N,N, ,N,830,0,3,0.00,0,0,0.00,0,0,0,954,706,830,0.00,0.00,0,0,1106,967,849,710,592,1037,780,37,124,500,490,1,1,7439986,62,15.37,0.29,12,0.00,54.00,2863.00,2195,20240726,-62.19,530,20250203,56.60,1095,-24.20,20250116,530,56.60,20250203,2195,-62.19,20240726,530,56.60,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250319,090822,57,100.00,KONEX,,,N,N,N,N, ,N,830,0,3,0.00,0,0,0.00,0,0,0,954,706,830,0.00,0.00,0,0,1106,967,849,710,592,1037,780,37,124,500,490,1,1,7439986,62,15.37,0.29,12,0.00,54.00,2863.00,2195,20240726,-62.19,530,20250203,56.60,1095,-24.20,20250116,530,56.60,20250203,2195,-62.19,20240726,530,56.60,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N 20250318,160815,57,100.00,KONEX,,,N,N,N,N, ,N,830,-30,5,-3.49,537938,665,53.29,731,988,731,989,731,860,808.93,0.00,0,0,976,918,809,751,642,947,780,37,129,500,510,1,1,7439986,62,15.37,0.29,12,0.01,54.00,2863.00,2195,20240726,-62.19,530,20250203,56.60,1095,-24.20,20250116,530,56.60,20250203,2195,-62.19,20240726,530,56.60,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N 20250318,150819,57,100.00,KONEX,,,N,N,N,N, ,N,830,-30,5,-3.49,537938,665,53.29,731,988,731,989,731,860,808.93,0.00,0,0,976,918,809,751,642,947,780,37,129,500,510,1,1,7439986,62,15.37,0.29,12,0.01,54.00,2863.00,2195,20240726,-62.19,530,20250203,56.60,1095,-24.20,20250116,530,56.60,20250203,2195,-62.19,20240726,530,56.60,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N 20250318,140816,57,100.00,KONEX,,,N,N,N,N, ,N,830,-30,5,-3.49,537938,665,53.29,731,988,731,989,731,860,808.93,0.00,0,0,976,918,809,751,642,947,780,37,129,500,510,1,1,7439986,62,15.37,0.29,12,0.01,54.00,2863.00,2195,20240726,-62.19,530,20250203,56.60,1095,-24.20,20250116,530,56.60,20250203,2195,-62.19,20240726,530,56.60,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N diff --git a/117580/price/prices-20250301.csv b/117580/price/prices-20250301.csv index 7d28bb1bba2a..0c45ed41c917 100644 --- a/117580/price/prices-20250301.csv +++ b/117580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160817,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7890,-10,5,-0.13,173693780,21971,88.90,7960,7980,7880,10270,5530,7900,7905.59,0.00,0,-3704,7980,7940,7890,7850,7800,7915,7825,275,2370,1000,5050,10,1,27500000,2170,14.53,0.67,12,0.08,543.00,11694.00,14100,20240604,-44.04,7680,20241209,2.73,9230,-14.52,20250203,7800,1.15,20250305,14100,-44.04,20240604,7680,2.73,20241209,2.06,N,117580,1000,275 억,,0,N,N,3,N,00,N +20250319,150819,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7900,0,3,0.00,166566860,21068,85.25,7960,7980,7880,10270,5530,7900,7906.15,0.00,0,-3460,7980,7940,7890,7850,7800,7915,7825,275,2370,1000,5050,10,1,27500000,2173,14.55,0.68,12,0.08,543.00,11694.00,14100,20240604,-43.97,7680,20241209,2.86,9230,-14.41,20250203,7800,1.28,20250305,14100,-43.97,20240604,7680,2.86,20241209,2.06,N,117580,1000,275 억,,0,N,N,24,N,00,N +20250319,140821,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7890,-10,5,-0.13,141303620,17868,72.30,7960,7980,7880,10270,5530,7900,7908.19,0.00,0,-3477,7980,7940,7890,7850,7800,7915,7825,275,2370,1000,5050,10,1,27500000,2170,14.53,0.67,12,0.06,543.00,11694.00,14100,20240604,-44.04,7680,20241209,2.73,9230,-14.52,20250203,7800,1.15,20250305,14100,-44.04,20240604,7680,2.73,20241209,2.06,N,117580,1000,275 억,,0,N,N,24,N,00,N +20250319,130818,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7910,10,2,0.13,128339515,16226,65.66,7960,7980,7880,10270,5530,7900,7909.50,0.00,0,-3523,7980,7940,7890,7850,7800,7915,7825,275,2370,1000,5050,10,1,27500000,2175,14.57,0.68,12,0.06,543.00,11694.00,14100,20240604,-43.90,7680,20241209,2.99,9230,-14.30,20250203,7800,1.41,20250305,14100,-43.90,20240604,7680,2.99,20241209,2.06,N,117580,1000,275 억,,0,N,N,24,N,00,N +20250319,120819,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7910,10,2,0.13,118758685,15014,60.75,7960,7980,7880,10270,5530,7900,7909.86,0.00,0,-3849,7980,7940,7890,7850,7800,7915,7825,275,2370,1000,5050,10,1,27500000,2175,14.57,0.68,12,0.05,543.00,11694.00,14100,20240604,-43.90,7680,20241209,2.99,9230,-14.30,20250203,7800,1.41,20250305,14100,-43.90,20240604,7680,2.99,20241209,2.06,N,117580,1000,275 억,,0,N,N,24,N,00,N +20250319,110819,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7920,20,2,0.25,112325365,14200,57.46,7960,7980,7880,10270,5530,7900,7910.24,0.00,0,-4202,7980,7940,7890,7850,7800,7915,7825,275,2370,1000,5050,10,1,27500000,2178,14.59,0.68,12,0.05,543.00,11694.00,14100,20240604,-43.83,7680,20241209,3.12,9230,-14.19,20250203,7800,1.54,20250305,14100,-43.83,20240604,7680,3.12,20241209,2.06,N,117580,1000,275 억,,0,N,N,24,N,00,N +20250319,100820,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7920,20,2,0.25,79133810,9997,40.45,7960,7980,7880,10270,5530,7900,7915.76,0.00,0,-4272,7980,7940,7890,7850,7800,7915,7825,275,2370,1000,5050,10,1,27500000,2178,14.59,0.68,12,0.04,543.00,11694.00,14100,20240604,-43.83,7680,20241209,3.12,9230,-14.19,20250203,7800,1.54,20250305,14100,-43.83,20240604,7680,3.12,20241209,2.06,N,117580,1000,275 억,,0,N,N,24,N,00,N +20250319,090822,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7910,10,2,0.13,26271000,3302,13.36,7960,7980,7910,10270,5530,7900,7956.10,0.00,0,-1814,7980,7940,7890,7850,7800,7915,7825,275,2370,1000,5050,10,1,27500000,2175,14.57,0.68,12,0.01,543.00,11694.00,14100,20240604,-43.90,7680,20241209,2.99,9230,-14.30,20250203,7800,1.41,20250305,14100,-43.90,20240604,7680,2.99,20241209,2.06,N,117580,1000,275 억,,0,N,N,24,N,00,N 20250318,160815,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7900,50,2,0.64,182644995,23152,112.28,7910,7930,7840,10200,5500,7850,7888.95,0.00,0,121,7950,7900,7870,7820,7790,7885,7805,275,2350,1000,5020,10,1,27500000,2173,14.55,0.68,12,0.08,543.00,11694.00,14100,20240604,-43.97,7680,20241209,2.86,9230,-14.41,20250203,7800,1.28,20250305,14100,-43.97,20240604,7680,2.86,20241209,2.07,N,117580,1000,275 억,,0,N,N,24,N,00,N 20250318,150819,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7880,30,2,0.38,171575545,21748,105.48,7910,7930,7840,10200,5500,7850,7889.26,0.00,0,-175,7950,7900,7870,7820,7790,7885,7805,275,2350,1000,5020,10,1,27500000,2167,14.51,0.67,12,0.08,543.00,11694.00,14100,20240604,-44.11,7680,20241209,2.60,9230,-14.63,20250203,7800,1.03,20250305,14100,-44.11,20240604,7680,2.60,20241209,2.07,N,117580,1000,275 억,,0,N,N,7,N,00,N 20250318,140816,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7890,40,2,0.51,161389475,20456,99.21,7910,7930,7840,10200,5500,7850,7889.59,0.00,0,-350,7950,7900,7870,7820,7790,7885,7805,275,2350,1000,5020,10,1,27500000,2170,14.53,0.67,12,0.07,543.00,11694.00,14100,20240604,-44.04,7680,20241209,2.73,9230,-14.52,20250203,7800,1.15,20250305,14100,-44.04,20240604,7680,2.73,20241209,2.07,N,117580,1000,275 억,,0,N,N,7,N,00,N diff --git a/117670/price/prices-20250301.csv b/117670/price/prices-20250301.csv index 72a571d75919..67f641428c67 100644 --- a/117670/price/prices-20250301.csv +++ b/117670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160818,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1174,-19,5,-1.59,145577228,123943,92.95,1195,1195,1150,1550,836,1193,1174.55,0.27,0,-12801,1223,1207,1193,1177,1163,1216,1186,310,357,500,0,1,1,61394681,721,-1.94,1.27,12,0.20,-604.00,921.00,1720,20250210,-31.74,1034,20250218,13.54,1720,-31.74,20250210,1034,13.54,20250218,1720,-31.74,20250210,945,24.23,20240319,0.00,N,117670,500,310 억,,167149,N,N,0,N,00,N +20250319,150819,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1177,-16,5,-1.34,144999598,123451,92.58,1195,1195,1150,1550,836,1193,1174.55,0.27,0,-12311,1223,1207,1193,1177,1163,1216,1186,310,357,500,0,1,1,61394681,723,-1.95,1.28,12,0.20,-604.00,921.00,1720,20250210,-31.57,1034,20250218,13.83,1720,-31.57,20250210,1034,13.83,20250218,1720,-31.57,20250210,945,24.55,20240319,0.00,N,117670,500,310 억,,167149,N,N,0,N,00,N +20250319,140821,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1175,-18,5,-1.51,111155816,94870,71.15,1195,1195,1150,1550,836,1193,1171.66,0.27,0,-10569,1223,1207,1193,1177,1163,1216,1186,310,357,500,0,1,1,61394681,721,-1.95,1.28,12,0.15,-604.00,921.00,1720,20250210,-31.69,1034,20250218,13.64,1720,-31.69,20250210,1034,13.64,20250218,1720,-31.69,20250210,945,24.34,20240319,0.00,N,117670,500,310 억,,167149,N,N,0,N,00,N +20250319,130819,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1175,-18,5,-1.51,66533054,56497,42.37,1195,1195,1160,1550,836,1193,1177.64,0.27,0,-11044,1223,1207,1193,1177,1163,1216,1186,310,357,500,0,1,1,61394681,721,-1.95,1.28,12,0.09,-604.00,921.00,1720,20250210,-31.69,1034,20250218,13.64,1720,-31.69,20250210,1034,13.64,20250218,1720,-31.69,20250210,945,24.34,20240319,0.00,N,117670,500,310 억,,167149,N,N,0,N,00,N +20250319,120819,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1180,-13,5,-1.09,60265913,51143,38.35,1195,1195,1160,1550,836,1193,1178.38,0.27,0,-10462,1223,1207,1193,1177,1163,1216,1186,310,357,500,0,1,1,61394681,724,-1.95,1.28,12,0.08,-604.00,921.00,1720,20250210,-31.40,1034,20250218,14.12,1720,-31.40,20250210,1034,14.12,20250218,1720,-31.40,20250210,945,24.87,20240319,0.00,N,117670,500,310 억,,167149,N,N,0,N,00,N +20250319,110819,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1170,-23,5,-1.93,43477844,36826,27.62,1195,1195,1160,1550,836,1193,1180.63,0.27,0,-9863,1223,1207,1193,1177,1163,1216,1186,310,357,500,0,1,1,61394681,718,-1.94,1.27,12,0.06,-604.00,921.00,1720,20250210,-31.98,1034,20250218,13.15,1720,-31.98,20250210,1034,13.15,20250218,1720,-31.98,20250210,945,23.81,20240319,0.00,N,117670,500,310 억,,167149,N,N,0,N,00,N +20250319,100820,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1171,-22,5,-1.84,29112060,24529,18.40,1195,1195,1171,1550,836,1193,1186.84,0.27,0,-6842,1223,1207,1193,1177,1163,1216,1186,310,357,500,0,1,1,61394681,719,-1.94,1.27,12,0.04,-604.00,921.00,1720,20250210,-31.92,1034,20250218,13.25,1720,-31.92,20250210,1034,13.25,20250218,1720,-31.92,20250210,945,23.92,20240319,0.00,N,117670,500,310 억,,167149,N,N,0,N,00,N +20250319,090823,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1193,0,3,0.00,11468412,9598,7.20,1195,1195,1193,1550,836,1193,1194.88,0.27,0,-7442,1223,1207,1193,1177,1163,1216,1186,310,357,500,0,1,1,61394681,732,-1.98,1.30,12,0.02,-604.00,921.00,1720,20250210,-30.64,1034,20250218,15.38,1720,-30.64,20250210,1034,15.38,20250218,1720,-30.64,20250210,945,26.24,20240319,0.00,N,117670,500,310 억,,167149,N,N,0,N,00,N 20250318,160815,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1193,4,2,0.34,157930258,132755,137.81,1186,1209,1179,1545,833,1189,1189.64,0.26,0,6769,1233,1210,1185,1162,1137,1222,1174,310,356,500,0,1,1,61394681,732,-1.98,1.30,12,0.22,-604.00,921.00,1720,20250210,-30.64,1034,20250218,15.38,1720,-30.64,20250210,1034,15.38,20250218,1720,-30.64,20250210,945,26.24,20240318,0.00,N,117670,500,310 억,,160061,N,N,0,N,00,N 20250318,150819,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1189,0,3,0.00,153047894,128663,133.56,1186,1209,1179,1545,833,1189,1189.53,0.26,0,6758,1233,1210,1185,1162,1137,1222,1174,310,356,500,0,1,1,61394681,730,-1.97,1.29,12,0.21,-604.00,921.00,1720,20250210,-30.87,1034,20250218,14.99,1720,-30.87,20250210,1034,14.99,20250218,1720,-30.87,20250210,945,25.82,20240318,0.00,N,117670,500,310 억,,160061,N,N,0,N,00,N 20250318,140816,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1193,4,2,0.34,136806432,114993,119.37,1186,1209,1179,1545,833,1189,1189.69,0.26,0,5513,1233,1210,1185,1162,1137,1222,1174,310,356,500,0,1,1,61394681,732,-1.98,1.30,12,0.19,-604.00,921.00,1720,20250210,-30.64,1034,20250218,15.38,1720,-30.64,20250210,1034,15.38,20250218,1720,-30.64,20250210,945,26.24,20240318,0.00,N,117670,500,310 억,,160061,N,N,0,N,00,N diff --git a/117730/price/prices-20250301.csv b/117730/price/prices-20250301.csv index e53d205e2ef1..a0f1bba02649 100644 --- a/117730/price/prices-20250301.csv +++ b/117730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160818,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14650,-1550,5,-9.57,19835989705,1331970,82.30,15490,15500,14500,21050,11340,16200,14892.46,2.93,0,-100589,17066,16632,15916,15482,14766,16850,15700,91,4850,500,0,10,1,18172362,2662,-5.17,8.31,12,7.33,-2831.00,1763.00,22800,20240401,-35.75,6240,20241209,134.78,17300,-15.32,20250317,7860,86.39,20250109,22800,-35.75,20240401,6240,134.78,20241209,0.07,N,117730,500,90 억,,532328,N,N,27,N,02,N +20250319,150819,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14720,-1480,5,-9.14,18963784080,1272543,78.63,15490,15500,14500,21050,11340,16200,14902.07,2.93,0,-103345,17066,16632,15916,15482,14766,16850,15700,91,4850,500,0,10,1,18172362,2675,-5.20,8.35,12,7.00,-2831.00,1763.00,22800,20240401,-35.44,6240,20241209,135.90,17300,-14.91,20250317,7860,87.28,20250109,22800,-35.44,20240401,6240,135.90,20241209,0.07,N,117730,500,90 억,,532328,N,N,0,N,02,N +20250319,140821,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14760,-1440,5,-8.89,17604607530,1180382,72.93,15490,15500,14500,21050,11340,16200,14914.11,2.93,0,-105205,17066,16632,15916,15482,14766,16850,15700,91,4850,500,0,10,1,18172362,2682,-5.21,8.37,12,6.50,-2831.00,1763.00,22800,20240401,-35.26,6240,20241209,136.54,17300,-14.68,20250317,7860,87.79,20250109,22800,-35.26,20240401,6240,136.54,20241209,0.07,N,117730,500,90 억,,532328,N,N,0,N,02,N +20250319,130819,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14770,-1430,5,-8.83,17034926880,1141976,70.56,15490,15500,14500,21050,11340,16200,14916.83,2.93,0,-104825,17066,16632,15916,15482,14766,16850,15700,91,4850,500,0,10,1,18172362,2684,-5.22,8.38,12,6.28,-2831.00,1763.00,22800,20240401,-35.22,6240,20241209,136.70,17300,-14.62,20250317,7860,87.91,20250109,22800,-35.22,20240401,6240,136.70,20241209,0.07,N,117730,500,90 억,,532328,N,N,0,N,02,N +20250319,120819,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14930,-1270,5,-7.84,16158540805,1082938,66.91,15490,15500,14500,21050,11340,16200,14920.78,2.93,0,-115340,17066,16632,15916,15482,14766,16850,15700,91,4850,500,0,10,1,18172362,2713,-5.27,8.47,12,5.96,-2831.00,1763.00,22800,20240401,-34.52,6240,20241209,139.26,17300,-13.70,20250317,7860,89.95,20250109,22800,-34.52,20240401,6240,139.26,20241209,0.07,N,117730,500,90 억,,532328,N,N,0,N,02,N +20250319,110819,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14800,-1400,5,-8.64,14620852970,979555,60.53,15490,15500,14500,21050,11340,16200,14925.75,2.93,0,-107495,17066,16632,15916,15482,14766,16850,15700,91,4850,500,0,10,1,18172362,2690,-5.23,8.39,12,5.39,-2831.00,1763.00,22800,20240401,-35.09,6240,20241209,137.18,17300,-14.45,20250317,7860,88.30,20250109,22800,-35.09,20240401,6240,137.18,20241209,0.07,N,117730,500,90 억,,532328,N,N,0,N,02,N +20250319,100820,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14710,-1490,5,-9.20,11368525785,757681,46.82,15490,15500,14610,21050,11340,16200,15004.05,2.93,0,-88626,17066,16632,15916,15482,14766,16850,15700,91,4850,500,0,10,1,18172362,2673,-5.20,8.34,12,4.17,-2831.00,1763.00,22800,20240401,-35.48,6240,20241209,135.74,17300,-14.97,20250317,7860,87.15,20250109,22800,-35.48,20240401,6240,135.74,20241209,0.07,N,117730,500,90 억,,532328,N,N,0,N,02,N +20250319,090823,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15140,-1060,5,-6.54,3380490635,221995,13.72,15490,15500,15040,21050,11340,16200,15226.89,2.93,0,-33145,17066,16632,15916,15482,14766,16850,15700,91,4850,500,0,10,1,18172362,2751,-5.35,8.59,12,1.22,-2831.00,1763.00,22800,20240401,-33.60,6240,20241209,142.63,17300,-12.49,20250317,7860,92.62,20250109,22800,-33.60,20240401,6240,142.63,20241209,0.07,N,117730,500,90 억,,532328,N,N,0,N,02,N 20250318,160815,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16200,-90,5,-0.55,25014658470,1601370,44.36,15750,16350,15200,21150,11410,16290,15619.76,3.39,0,-84981,17830,17060,16530,15760,15230,17445,16145,91,4860,500,0,10,1,18172362,2944,-5.72,9.19,12,8.81,-2831.00,1763.00,22800,20240401,-28.95,6240,20241209,159.62,17300,-6.36,20250317,7860,106.11,20250109,22800,-28.95,20240401,6240,159.62,20241209,0.11,N,117730,500,90 억,,616775,N,N,1480,N,02,N 20250318,150819,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16130,-160,5,-0.98,23692379575,1519418,42.09,15750,16350,15200,21150,11410,16290,15592.84,3.39,0,-79450,17830,17060,16530,15760,15230,17445,16145,91,4860,500,0,10,1,18172362,2931,-5.70,9.15,12,8.36,-2831.00,1763.00,22800,20240401,-29.25,6240,20241209,158.49,17300,-6.76,20250317,7860,105.22,20250109,22800,-29.25,20240401,6240,158.49,20241209,0.11,N,117730,500,90 억,,616775,N,N,1480,N,02,N 20250318,140817,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15680,-610,5,-3.74,17512827985,1133688,31.41,15750,15800,15200,21150,11410,16290,15447.29,3.39,0,-22424,17830,17060,16530,15760,15230,17445,16145,91,4860,500,0,10,1,18172362,2849,-5.54,8.89,12,6.24,-2831.00,1763.00,22800,20240401,-31.23,6240,20241209,151.28,17300,-9.36,20250317,7860,99.49,20250109,22800,-31.23,20240401,6240,151.28,20241209,0.11,N,117730,500,90 억,,616775,N,N,1480,N,02,N diff --git a/118000/price/prices-20250301.csv b/118000/price/prices-20250301.csv index 20a28798cf48..743d9ec9e1e2 100644 --- a/118000/price/prices-20250301.csv +++ b/118000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160818,57,100.00,KOSPI,,유통,N,N,N,N, ,N,335,-34,5,-9.21,2861503309,8191923,47.50,358,378,325,479,259,369,349.33,0.10,0,30974,424,396,341,313,258,410,327,824,110,500,260,1,1,164777364,552,-3.35,0.49,12,4.97,-100.00,688.00,684,20240621,-51.02,266,20241209,25.94,398,-15.83,20250109,278,20.50,20250102,684,-51.02,20240621,266,25.94,20241209,0.08,N,118000,500,823 억,,166621,N,N,3,N,00,N +20250319,150819,57,100.00,KOSPI,,유통,N,N,N,N, ,N,331,-38,5,-10.30,2787325796,7968538,46.21,358,378,325,479,259,369,349.79,0.10,0,52159,424,396,341,313,258,410,327,824,110,500,260,1,1,164777364,545,-3.31,0.48,12,4.84,-100.00,688.00,684,20240621,-51.61,266,20241209,24.44,398,-16.83,20250109,278,19.06,20250102,684,-51.61,20240621,266,24.44,20241209,0.08,N,118000,500,823 억,,166621,N,N,70,N,00,N +20250319,140822,57,100.00,KOSPI,,유통,N,N,N,N, ,N,329,-40,5,-10.84,2629550038,7488000,43.42,358,378,325,479,259,369,351.17,0.10,0,47258,424,396,341,313,258,410,327,824,110,500,260,1,1,164777364,542,-3.29,0.48,12,4.54,-100.00,688.00,684,20240621,-51.90,266,20241209,23.68,398,-17.34,20250109,278,18.35,20250102,684,-51.90,20240621,266,23.68,20241209,0.08,N,118000,500,823 억,,166621,N,N,70,N,00,N +20250319,130819,57,100.00,KOSPI,,유통,N,N,N,N, ,N,329,-40,5,-10.84,2437225592,6903431,40.03,358,378,326,479,259,369,353.05,0.10,0,71785,424,396,341,313,258,410,327,824,110,500,260,1,1,164777364,542,-3.29,0.48,12,4.19,-100.00,688.00,684,20240621,-51.90,266,20241209,23.68,398,-17.34,20250109,278,18.35,20250102,684,-51.90,20240621,266,23.68,20241209,0.08,N,118000,500,823 억,,166621,N,N,70,N,00,N +20250319,120820,57,100.00,KOSPI,,유통,N,N,N,N, ,N,343,-26,5,-7.05,2171829847,6114893,35.46,358,378,337,479,259,369,355.17,0.10,0,33350,424,396,341,313,258,410,327,824,110,500,260,1,1,164777364,565,-3.43,0.50,12,3.71,-100.00,688.00,684,20240621,-49.85,266,20241209,28.95,398,-13.82,20250109,278,23.38,20250102,684,-49.85,20240621,266,28.95,20241209,0.08,N,118000,500,823 억,,166621,N,N,70,N,00,N +20250319,110819,57,100.00,KOSPI,,유통,N,N,N,N, ,N,342,-27,5,-7.32,1962187241,5510578,31.95,358,378,337,479,259,369,356.08,0.10,0,17023,424,396,341,313,258,410,327,824,110,500,260,1,1,164777364,564,-3.42,0.50,12,3.34,-100.00,688.00,684,20240621,-50.00,266,20241209,28.57,398,-14.07,20250109,278,23.02,20250102,684,-50.00,20240621,266,28.57,20241209,0.08,N,118000,500,823 억,,166621,N,N,70,N,00,N +20250319,100821,57,100.00,KOSPI,,유통,N,N,N,N, ,N,341,-28,5,-7.59,1683447535,4694216,27.22,358,378,338,479,259,369,358.62,0.10,0,32087,424,396,341,313,258,410,327,824,110,500,260,1,1,164777364,562,-3.41,0.50,12,2.85,-100.00,688.00,684,20240621,-50.15,266,20241209,28.20,398,-14.32,20250109,278,22.66,20250102,684,-50.15,20240621,266,28.20,20241209,0.08,N,118000,500,823 억,,166621,N,N,70,N,00,N +20250319,090823,57,100.00,KOSPI,,유통,N,N,N,N, ,N,360,-9,5,-2.44,437970925,1224869,7.10,358,372,347,479,259,369,357.57,0.10,0,35524,424,396,341,313,258,410,327,824,110,500,260,1,1,164777364,593,-3.60,0.52,12,0.74,-100.00,688.00,684,20240621,-47.37,266,20241209,35.34,398,-9.55,20250109,278,29.50,20250102,684,-47.37,20240621,266,35.34,20241209,0.08,N,118000,500,823 억,,166621,N,N,70,N,00,N 20250318,160816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,369,85,1,29.93,6052895323,17219054,5195.46,286,369,286,369,199,284,351.52,0.11,0,-15968,312,298,290,276,268,294,272,824,85,500,200,1,1,164777364,608,-3.69,0.54,12,10.45,-100.00,688.00,684,20240621,-46.05,266,20241209,38.72,398,-7.29,20250109,278,32.73,20250102,684,-46.05,20240621,266,38.72,20241209,0.08,N,118000,500,823 억,,185726,N,N,70,N,00,N 20250318,150820,57,100.00,KOSPI,,유통,N,N,N,N, ,N,369,85,1,29.93,5963120944,16975763,5122.05,286,369,286,369,199,284,351.27,0.11,0,-17063,312,298,290,276,268,294,272,824,85,500,200,1,1,164777364,608,-3.69,0.54,12,10.30,-100.00,688.00,684,20240621,-46.05,266,20241209,38.72,398,-7.29,20250109,278,32.73,20250102,684,-46.05,20240621,266,38.72,20241209,0.08,N,118000,500,823 억,,185726,N,N,7,N,00,N 20250318,140817,57,100.00,KOSPI,,유통,N,N,N,N, ,N,351,67,2,23.59,4808047293,13778537,4157.36,286,369,286,369,199,284,348.95,0.11,0,-12597,312,298,290,276,268,294,272,824,85,500,200,1,1,164777364,578,-3.51,0.51,12,8.36,-100.00,688.00,684,20240621,-48.68,266,20241209,31.95,398,-11.81,20250109,278,26.26,20250102,684,-48.68,20240621,266,31.95,20241209,0.08,N,118000,500,823 억,,185726,N,N,7,N,00,N diff --git a/118990/price/prices-20250301.csv b/118990/price/prices-20250301.csv index 50754d53e00e..f6d190094e34 100644 --- a/118990/price/prices-20250301.csv +++ b/118990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160819,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9550,40,2,0.42,665749825,70010,151.12,9500,9610,9420,12360,6660,9510,9509.16,2.47,0,5790,9636,9572,9536,9472,9436,9555,9455,125,2850,500,6840,10,1,24861990,2374,7.30,1.13,12,0.28,1309.00,8445.00,15840,20240430,-39.71,8770,20241209,8.89,11270,-15.26,20250217,9400,1.60,20250314,15840,-39.71,20240430,8770,8.89,20241209,3.97,N,118990,500,124 억,,614595,N,N,12,N,00,N +20250319,150820,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9580,70,2,0.74,636191830,66919,144.45,9500,9610,9420,12360,6660,9510,9506.89,2.47,0,5362,9636,9572,9536,9472,9436,9555,9455,125,2850,500,6840,10,1,24861990,2382,7.32,1.13,12,0.27,1309.00,8445.00,15840,20240430,-39.52,8770,20241209,9.24,11270,-15.00,20250217,9400,1.91,20250314,15840,-39.52,20240430,8770,9.24,20241209,3.97,N,118990,500,124 억,,614595,N,N,204,N,00,N +20250319,140822,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9550,40,2,0.42,546386840,57545,124.21,9500,9580,9420,12360,6660,9510,9494.95,2.47,0,43,9636,9572,9536,9472,9436,9555,9455,125,2850,500,6840,10,1,24861990,2374,7.30,1.13,12,0.23,1309.00,8445.00,15840,20240430,-39.71,8770,20241209,8.89,11270,-15.26,20250217,9400,1.60,20250314,15840,-39.71,20240430,8770,8.89,20241209,3.97,N,118990,500,124 억,,614595,N,N,204,N,00,N +20250319,130820,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9560,50,2,0.53,453141985,47791,103.16,9500,9570,9420,12360,6660,9510,9481.74,2.47,0,-1580,9636,9572,9536,9472,9436,9555,9455,125,2850,500,6840,10,1,24861990,2377,7.30,1.13,12,0.19,1309.00,8445.00,15840,20240430,-39.65,8770,20241209,9.01,11270,-15.17,20250217,9400,1.70,20250314,15840,-39.65,20240430,8770,9.01,20241209,3.97,N,118990,500,124 억,,614595,N,N,204,N,00,N +20250319,120820,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9530,20,2,0.21,377609375,39873,86.07,9500,9540,9420,12360,6660,9510,9470.30,2.47,0,-6144,9636,9572,9536,9472,9436,9555,9455,125,2850,500,6840,10,1,24861990,2369,7.28,1.13,12,0.16,1309.00,8445.00,15840,20240430,-39.84,8770,20241209,8.67,11270,-15.44,20250217,9400,1.38,20250314,15840,-39.84,20240430,8770,8.67,20241209,3.97,N,118990,500,124 억,,614595,N,N,204,N,00,N +20250319,110820,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9470,-40,5,-0.42,296375760,31322,67.61,9500,9520,9420,12360,6660,9510,9462.22,2.47,0,-12108,9636,9572,9536,9472,9436,9555,9455,125,2850,500,6840,10,1,24861990,2354,7.23,1.12,12,0.13,1309.00,8445.00,15840,20240430,-40.21,8770,20241209,7.98,11270,-15.97,20250217,9400,0.74,20250314,15840,-40.21,20240430,8770,7.98,20241209,3.97,N,118990,500,124 억,,614595,N,N,204,N,00,N +20250319,100821,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9480,-30,5,-0.32,170507140,18004,38.86,9500,9520,9420,12360,6660,9510,9470.51,2.47,0,-2947,9636,9572,9536,9472,9436,9555,9455,125,2850,500,6840,10,1,24861990,2357,7.24,1.12,12,0.07,1309.00,8445.00,15840,20240430,-40.15,8770,20241209,8.10,11270,-15.88,20250217,9400,0.85,20250314,15840,-40.15,20240430,8770,8.10,20241209,3.97,N,118990,500,124 억,,614595,N,N,204,N,00,N +20250319,090823,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9490,-20,5,-0.21,28730070,3028,6.54,9500,9520,9460,12360,6660,9510,9488.13,2.47,0,89,9636,9572,9536,9472,9436,9555,9455,125,2850,500,6840,10,1,24861990,2359,7.25,1.12,12,0.01,1309.00,8445.00,15840,20240430,-40.09,8770,20241209,8.21,11270,-15.79,20250217,9400,0.96,20250314,15840,-40.09,20240430,8770,8.21,20241209,3.97,N,118990,500,124 억,,614595,N,N,204,N,00,N 20250318,160816,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9510,-20,5,-0.21,437144270,45824,78.55,9540,9600,9500,12380,6680,9530,9539.79,2.48,0,-1652,9696,9612,9546,9462,9396,9580,9430,125,2850,500,6860,10,1,24861990,2364,7.27,1.13,12,0.18,1309.00,8445.00,15840,20240430,-39.96,8770,20241209,8.44,11270,-15.62,20250217,9400,1.17,20250314,15840,-39.96,20240430,8770,8.44,20241209,4.00,N,118990,500,124 억,,616045,N,N,204,N,00,N 20250318,150820,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9540,10,2,0.10,415532490,43552,74.66,9540,9600,9500,12380,6680,9530,9541.07,2.48,0,-1099,9696,9612,9546,9462,9396,9580,9430,125,2850,500,6860,10,1,24861990,2372,7.29,1.13,12,0.18,1309.00,8445.00,15840,20240430,-39.77,8770,20241209,8.78,11270,-15.35,20250217,9400,1.49,20250314,15840,-39.77,20240430,8770,8.78,20241209,4.00,N,118990,500,124 억,,616045,N,N,146,N,00,N 20250318,140817,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9540,10,2,0.10,318127590,33316,57.11,9540,9600,9510,12380,6680,9530,9548.79,2.48,0,903,9696,9612,9546,9462,9396,9580,9430,125,2850,500,6860,10,1,24861990,2372,7.29,1.13,12,0.13,1309.00,8445.00,15840,20240430,-39.77,8770,20241209,8.78,11270,-15.35,20250217,9400,1.49,20250314,15840,-39.77,20240430,8770,8.78,20241209,4.00,N,118990,500,124 억,,616045,N,N,146,N,00,N diff --git a/119500/price/prices-20250301.csv b/119500/price/prices-20250301.csv index 5123cc61f3aa..2b412816cb54 100644 --- a/119500/price/prices-20250301.csv +++ b/119500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3470,-120,5,-3.34,502287130,142894,131.21,3575,3635,3470,4665,2515,3590,3515.11,2.15,0,22345,3706,3647,3616,3557,3526,3632,3542,60,1075,500,2580,5,1,11847232,411,21.55,0.84,12,1.21,161.00,4155.00,4355,20250205,-20.32,2440,20241204,42.21,4355,-20.32,20250205,3025,14.71,20250102,4355,-20.32,20250205,2440,42.21,20241204,3.34,N,119500,500,60 억,,255020,N,N,0,N,00,N +20250319,150820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3520,-70,5,-1.95,473508435,134609,123.60,3575,3635,3470,4665,2515,3590,3517.66,2.15,0,23702,3706,3647,3616,3557,3526,3632,3542,60,1075,500,2580,5,1,11847232,417,21.86,0.85,12,1.14,161.00,4155.00,4355,20250205,-19.17,2440,20241204,44.26,4355,-19.17,20250205,3025,16.36,20250102,4355,-19.17,20250205,2440,44.26,20241204,3.34,N,119500,500,60 억,,255020,N,N,0,N,00,N +20250319,140822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3500,-90,5,-2.51,433446490,123187,113.12,3575,3635,3470,4665,2515,3590,3518.61,2.15,0,22912,3706,3647,3616,3557,3526,3632,3542,60,1075,500,2580,5,1,11847232,415,21.74,0.84,12,1.04,161.00,4155.00,4355,20250205,-19.63,2440,20241204,43.44,4355,-19.63,20250205,3025,15.70,20250102,4355,-19.63,20250205,2440,43.44,20241204,3.34,N,119500,500,60 억,,255020,N,N,0,N,00,N +20250319,130820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3490,-100,5,-2.79,398146065,113054,103.81,3575,3635,3470,4665,2515,3590,3521.73,2.15,0,20931,3706,3647,3616,3557,3526,3632,3542,60,1075,500,2580,5,1,11847232,413,21.68,0.84,12,0.95,161.00,4155.00,4355,20250205,-19.86,2440,20241204,43.03,4355,-19.86,20250205,3025,15.37,20250102,4355,-19.86,20250205,2440,43.03,20241204,3.34,N,119500,500,60 억,,255020,N,N,0,N,00,N +20250319,120820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3505,-85,5,-2.37,343791275,97542,89.57,3575,3635,3470,4665,2515,3590,3524.55,2.15,0,18333,3706,3647,3616,3557,3526,3632,3542,60,1075,500,2580,5,1,11847232,415,21.77,0.84,12,0.82,161.00,4155.00,4355,20250205,-19.52,2440,20241204,43.65,4355,-19.52,20250205,3025,15.87,20250102,4355,-19.52,20250205,2440,43.65,20241204,3.34,N,119500,500,60 억,,255020,N,N,0,N,00,N +20250319,110820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3490,-100,5,-2.79,318233710,90237,82.86,3575,3635,3470,4665,2515,3590,3526.64,2.15,0,15623,3706,3647,3616,3557,3526,3632,3542,60,1075,500,2580,5,1,11847232,413,21.68,0.84,12,0.76,161.00,4155.00,4355,20250205,-19.86,2440,20241204,43.03,4355,-19.86,20250205,3025,15.37,20250102,4355,-19.86,20250205,2440,43.03,20241204,3.34,N,119500,500,60 억,,255020,N,N,0,N,00,N +20250319,100821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3550,-40,5,-1.11,151007795,42390,38.92,3575,3635,3525,4665,2515,3590,3562.34,2.15,0,8852,3706,3647,3616,3557,3526,3632,3542,60,1075,500,2580,5,1,11847232,421,22.05,0.85,12,0.36,161.00,4155.00,4355,20250205,-18.48,2440,20241204,45.49,4355,-18.48,20250205,3025,17.36,20250102,4355,-18.48,20250205,2440,45.49,20241204,3.34,N,119500,500,60 억,,255020,N,N,0,N,00,N +20250319,090824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,20,2,0.56,10778195,3012,2.77,3575,3615,3570,4665,2515,3590,3578.42,2.15,0,310,3706,3647,3616,3557,3526,3632,3542,60,1075,500,2580,5,1,11847232,428,22.42,0.87,12,0.03,161.00,4155.00,4355,20250205,-17.11,2440,20241204,47.95,4355,-17.11,20250205,3025,19.34,20250102,4355,-17.11,20250205,2440,47.95,20241204,3.34,N,119500,500,60 억,,255020,N,N,0,N,00,N 20250318,160816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,-45,5,-1.24,392784630,108663,101.30,3640,3675,3585,4725,2545,3635,3614.70,2.04,0,12929,3748,3691,3658,3601,3568,3675,3585,60,1090,500,2610,5,1,11847232,425,22.30,0.86,12,0.92,161.00,4155.00,4355,20250205,-17.57,2440,20241204,47.13,4355,-17.57,20250205,3025,18.68,20250102,4355,-17.57,20250205,2440,47.13,20241204,3.34,N,119500,500,60 억,,241990,N,N,0,N,00,N 20250318,150820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3585,-50,5,-1.38,380779100,105322,98.18,3640,3675,3585,4725,2545,3635,3615.38,2.04,0,13175,3748,3691,3658,3601,3568,3675,3585,60,1090,500,2610,5,1,11847232,425,22.27,0.86,12,0.89,161.00,4155.00,4355,20250205,-17.68,2440,20241204,46.93,4355,-17.68,20250205,3025,18.51,20250102,4355,-17.68,20250205,2440,46.93,20241204,3.34,N,119500,500,60 억,,241990,N,N,0,N,00,N 20250318,140818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,-45,5,-1.24,352387180,97432,90.83,3640,3675,3585,4725,2545,3635,3616.75,2.04,0,11231,3748,3691,3658,3601,3568,3675,3585,60,1090,500,2610,5,1,11847232,425,22.30,0.86,12,0.82,161.00,4155.00,4355,20250205,-17.57,2440,20241204,47.13,4355,-17.57,20250205,3025,18.68,20250102,4355,-17.57,20250205,2440,47.13,20241204,3.34,N,119500,500,60 억,,241990,N,N,0,N,00,N diff --git a/119610/price/prices-20250301.csv b/119610/price/prices-20250301.csv index f0a7b1f15ec4..e9c0a0e2f20b 100644 --- a/119610/price/prices-20250301.csv +++ b/119610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160819,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1461203,N,N,0,N,00,N +20250319,150820,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1461203,N,N,0,N,00,N +20250319,140823,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1461203,N,N,0,N,00,N +20250319,130820,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1461203,N,N,0,N,00,N +20250319,120820,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1461203,N,N,0,N,00,N +20250319,110820,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1461203,N,N,0,N,00,N +20250319,100822,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1461203,N,N,0,N,00,N +20250319,090824,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1461203,N,N,0,N,00,N 20250318,160817,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1461203,N,N,0,N,00,N 20250318,150821,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1461203,N,N,0,N,00,N 20250318,140818,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1461203,N,N,0,N,00,N diff --git a/119650/price/prices-20250301.csv b/119650/price/prices-20250301.csv index 390f838e9a24..7f32b5224944 100644 --- a/119650/price/prices-20250301.csv +++ b/119650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160819,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,7,2,1.55,30234756,66269,37.47,452,461,446,587,317,452,456.24,0.22,0,-2140,478,464,457,443,436,461,440,321,135,500,0,1,1,64214329,295,-0.44,0.57,12,0.10,-1043.00,801.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,N,119650,500,321 억,,139472,N,N,6,N,00,N +20250319,150821,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,7,2,1.55,27822252,61013,34.50,452,461,446,587,317,452,456.01,0.22,0,-2139,478,464,457,443,436,461,440,321,135,500,0,1,1,64214329,295,-0.44,0.57,12,0.10,-1043.00,801.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,N,119650,500,321 억,,139472,N,N,6,N,00,N +20250319,140823,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,458,6,2,1.33,24818827,54436,30.78,452,461,446,587,317,452,455.93,0.22,0,-2179,478,464,457,443,436,461,440,321,135,500,0,1,1,64214329,294,-0.44,0.57,12,0.08,-1043.00,801.00,1530,20240527,-70.07,352,20240820,30.11,699,-34.48,20250117,446,2.69,20250319,1530,-70.07,20240527,352,30.11,20240820,0.01,N,119650,500,321 억,,139472,N,N,6,N,00,N +20250319,130820,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,458,6,2,1.33,21215781,46569,26.33,452,461,446,587,317,452,455.58,0.22,0,-2331,478,464,457,443,436,461,440,321,135,500,0,1,1,64214329,294,-0.44,0.57,12,0.07,-1043.00,801.00,1530,20240527,-70.07,352,20240820,30.11,699,-34.48,20250117,446,2.69,20250319,1530,-70.07,20240527,352,30.11,20240820,0.01,N,119650,500,321 억,,139472,N,N,6,N,00,N +20250319,120821,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,457,5,2,1.11,20578236,45177,25.55,452,461,446,587,317,452,455.50,0.22,0,-2358,478,464,457,443,436,461,440,321,135,500,0,1,1,64214329,293,-0.44,0.57,12,0.07,-1043.00,801.00,1530,20240527,-70.13,352,20240820,29.83,699,-34.62,20250117,446,2.47,20250319,1530,-70.13,20240527,352,29.83,20240820,0.01,N,119650,500,321 억,,139472,N,N,6,N,00,N +20250319,110821,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,456,4,2,0.88,15150926,33327,18.85,452,461,446,587,317,452,454.61,0.22,0,-2421,478,464,457,443,436,461,440,321,135,500,0,1,1,64214329,293,-0.44,0.57,12,0.05,-1043.00,801.00,1530,20240527,-70.20,352,20240820,29.55,699,-34.76,20250117,446,2.24,20250319,1530,-70.20,20240527,352,29.55,20240820,0.01,N,119650,500,321 억,,139472,N,N,6,N,00,N +20250319,100822,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,458,6,2,1.33,9941438,21877,12.37,452,461,446,587,317,452,454.42,0.22,0,-2448,478,464,457,443,436,461,440,321,135,500,0,1,1,64214329,294,-0.44,0.57,12,0.03,-1043.00,801.00,1530,20240527,-70.07,352,20240820,30.11,699,-34.48,20250117,446,2.69,20250319,1530,-70.07,20240527,352,30.11,20240820,0.01,N,119650,500,321 억,,139472,N,N,6,N,00,N +20250319,090824,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,456,4,2,0.88,1311735,2884,1.63,452,461,452,587,317,452,454.83,0.22,0,-265,478,464,457,443,436,461,440,321,135,500,0,1,1,64214329,293,-0.44,0.57,12,0.00,-1043.00,801.00,1530,20240527,-70.20,352,20240820,29.55,699,-34.76,20250117,450,1.33,20250311,1530,-70.20,20240527,352,29.55,20240820,0.01,N,119650,500,321 억,,139472,N,N,6,N,00,N 20250318,160817,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,452,-10,5,-2.16,80858873,176845,134.20,471,471,450,600,324,462,457.23,0.24,0,-15296,484,472,467,455,450,470,453,321,138,500,0,1,1,64214329,290,-0.43,0.56,12,0.28,-1043.00,801.00,1550,20240306,-70.84,352,20240820,28.41,699,-35.34,20250117,450,0.44,20250318,1530,-70.46,20240527,352,28.41,20240820,0.01,N,119650,500,321 억,,154768,N,N,6,N,00,N 20250318,150821,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,455,-7,5,-1.52,75907788,166042,126.00,471,471,450,600,324,462,457.16,0.24,0,-13611,484,472,467,455,450,470,453,321,138,500,0,1,1,64214329,292,-0.44,0.57,12,0.26,-1043.00,801.00,1550,20240306,-70.65,352,20240820,29.26,699,-34.91,20250117,450,1.11,20250318,1530,-70.26,20240527,352,29.26,20240820,0.01,N,119650,500,321 억,,154768,N,N,0,N,00,N 20250318,140818,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,457,-5,5,-1.08,68274169,149232,113.25,471,471,450,600,324,462,457.50,0.24,0,-12192,484,472,467,455,450,470,453,321,138,500,0,1,1,64214329,293,-0.44,0.57,12,0.23,-1043.00,801.00,1550,20240306,-70.52,352,20240820,29.83,699,-34.62,20250117,450,1.56,20250318,1530,-70.13,20240527,352,29.83,20240820,0.01,N,119650,500,321 억,,154768,N,N,0,N,00,N diff --git a/119830/price/prices-20250301.csv b/119830/price/prices-20250301.csv index aae5f8f7af1a..0640408a0f98 100644 --- a/119830/price/prices-20250301.csv +++ b/119830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6320,220,2,3.61,2186827110,350852,499.73,6310,6360,6090,7930,4270,6100,6232.59,1.60,0,-32540,6266,6182,6066,5982,5866,6125,5925,107,1830,500,4510,10,1,21434297,1355,6.44,0.82,12,1.64,982.00,7740.00,8750,20240419,-27.77,4450,20241206,42.02,6360,-0.63,20250319,5250,20.38,20250210,8750,-27.77,20240419,4450,42.02,20241206,4.02,N,119830,500,107 억,,342446,N,N,0,N,00,N +20250319,150821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,160,2,2.62,2013466980,323369,460.58,6310,6360,6090,7930,4270,6100,6226.72,1.60,0,-29425,6266,6182,6066,5982,5866,6125,5925,107,1830,500,4510,10,1,21434297,1342,6.37,0.81,12,1.51,982.00,7740.00,8750,20240419,-28.46,4450,20241206,40.67,6360,-1.57,20250319,5250,19.24,20250210,8750,-28.46,20240419,4450,40.67,20241206,4.02,N,119830,500,107 억,,342446,N,N,0,N,00,N +20250319,140823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,80,2,1.31,1790576920,287378,409.32,6310,6360,6090,7930,4270,6100,6230.96,1.60,0,-25623,6266,6182,6066,5982,5866,6125,5925,107,1830,500,4510,10,1,21434297,1325,6.29,0.80,12,1.34,982.00,7740.00,8750,20240419,-29.37,4450,20241206,38.88,6360,-2.83,20250319,5250,17.71,20250210,8750,-29.37,20240419,4450,38.88,20241206,4.02,N,119830,500,107 억,,342446,N,N,0,N,00,N +20250319,130821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,140,2,2.30,1716906260,275503,392.40,6310,6360,6090,7930,4270,6100,6232.13,1.60,0,-28959,6266,6182,6066,5982,5866,6125,5925,107,1830,500,4510,10,1,21434297,1338,6.35,0.81,12,1.29,982.00,7740.00,8750,20240419,-28.69,4450,20241206,40.22,6360,-1.89,20250319,5250,18.86,20250210,8750,-28.69,20240419,4450,40.22,20241206,4.02,N,119830,500,107 억,,342446,N,N,0,N,00,N +20250319,120821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6210,110,2,1.80,1453089645,233519,332.61,6310,6360,6090,7930,4270,6100,6222.83,1.60,0,-18129,6266,6182,6066,5982,5866,6125,5925,107,1830,500,4510,10,1,21434297,1331,6.32,0.80,12,1.09,982.00,7740.00,8750,20240419,-29.03,4450,20241206,39.55,6360,-2.36,20250319,5250,18.29,20250210,8750,-29.03,20240419,4450,39.55,20241206,4.02,N,119830,500,107 억,,342446,N,N,0,N,00,N +20250319,110821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6210,110,2,1.80,1409370435,226464,322.56,6310,6360,6090,7930,4270,6100,6223.64,1.60,0,-16567,6266,6182,6066,5982,5866,6125,5925,107,1830,500,4510,10,1,21434297,1331,6.32,0.80,12,1.06,982.00,7740.00,8750,20240419,-29.03,4450,20241206,39.55,6360,-2.36,20250319,5250,18.29,20250210,8750,-29.03,20240419,4450,39.55,20241206,4.02,N,119830,500,107 억,,342446,N,N,0,N,00,N +20250319,100822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,200,2,3.28,1088780485,174529,248.58,6310,6360,6120,7930,4270,6100,6238.78,1.60,0,-11694,6266,6182,6066,5982,5866,6125,5925,107,1830,500,4510,10,1,21434297,1350,6.42,0.81,12,0.81,982.00,7740.00,8750,20240419,-28.00,4450,20241206,41.57,6360,-0.94,20250319,5250,20.00,20250210,8750,-28.00,20240419,4450,41.57,20241206,4.02,N,119830,500,107 억,,342446,N,N,0,N,00,N +20250319,090824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,80,2,1.31,526742525,84645,120.56,6310,6350,6120,7930,4270,6100,6223.68,1.60,0,-14789,6266,6182,6066,5982,5866,6125,5925,107,1830,500,4510,10,1,21434297,1325,6.29,0.80,12,0.39,982.00,7740.00,8750,20240419,-29.37,4450,20241206,38.88,6350,-2.68,20250319,5250,17.71,20250210,8750,-29.37,20240419,4450,38.88,20241206,4.02,N,119830,500,107 억,,342446,N,N,0,N,00,N 20250318,160817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,0,3,0.00,423721880,70179,124.20,6110,6150,5950,7930,4270,6100,6037.41,1.57,0,4121,6286,6192,6146,6052,6006,6170,6030,107,1830,500,4510,10,1,21434297,1307,6.21,0.79,12,0.33,982.00,7740.00,8750,20240419,-30.29,4450,20241206,37.08,6290,-3.02,20250214,5250,16.19,20250210,8750,-30.29,20240419,4450,37.08,20241206,4.06,N,119830,500,107 억,,336225,N,N,0,N,00,N 20250318,150821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6060,-40,5,-0.66,377528060,62583,110.75,6110,6150,5950,7930,4270,6100,6032.44,1.57,0,5524,6286,6192,6146,6052,6006,6170,6030,107,1830,500,4510,10,1,21434297,1299,6.17,0.78,12,0.29,982.00,7740.00,8750,20240419,-30.74,4450,20241206,36.18,6290,-3.66,20250214,5250,15.43,20250210,8750,-30.74,20240419,4450,36.18,20241206,4.06,N,119830,500,107 억,,336225,N,N,0,N,00,N 20250318,140818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,10,2,0.16,352530110,58470,103.47,6110,6150,5950,7930,4270,6100,6029.25,1.57,0,6670,6286,6192,6146,6052,6006,6170,6030,107,1830,500,4510,10,1,21434297,1310,6.22,0.79,12,0.27,982.00,7740.00,8750,20240419,-30.17,4450,20241206,37.30,6290,-2.86,20250214,5250,16.38,20250210,8750,-30.17,20240419,4450,37.30,20241206,4.06,N,119830,500,107 억,,336225,N,N,0,N,00,N diff --git a/119850/price/prices-20250301.csv b/119850/price/prices-20250301.csv index 29b12adc5914..ecd74265c5c5 100644 --- a/119850/price/prices-20250301.csv +++ b/119850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17330,140,2,0.81,22509085140,1286318,51.75,17250,18400,17000,22300,12040,17190,17499.47,2.46,0,-73459,19210,18200,16850,15840,14490,18705,16345,84,5110,500,11000,10,1,16448909,2851,25.04,2.23,12,7.82,692.00,7761.00,18770,20250219,-7.67,4415,20240307,292.53,18770,-7.67,20250219,7820,121.61,20250103,18770,-7.67,20250219,4725,266.77,20240319,6.66,N,119850,500,83 억,,403898,N,N,0,N,00,N +20250319,150821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17110,-80,5,-0.47,21241784820,1213207,48.81,17250,18400,17000,22300,12040,17190,17508.93,2.46,0,-87160,19210,18200,16850,15840,14490,18705,16345,84,5110,500,11000,10,1,16448909,2814,24.73,2.20,12,7.38,692.00,7761.00,18770,20250219,-8.84,4415,20240307,287.54,18770,-8.84,20250219,7820,118.80,20250103,18770,-8.84,20250219,4725,262.12,20240319,6.66,N,119850,500,83 억,,403898,N,N,0,N,00,N +20250319,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17190,0,3,0.00,20387831485,1163362,46.81,17250,18400,17000,22300,12040,17190,17525.09,2.46,0,-91009,19210,18200,16850,15840,14490,18705,16345,84,5110,500,11000,10,1,16448909,2828,24.84,2.21,12,7.07,692.00,7761.00,18770,20250219,-8.42,4415,20240307,289.35,18770,-8.42,20250219,7820,119.82,20250103,18770,-8.42,20250219,4725,263.81,20240319,6.66,N,119850,500,83 억,,403898,N,N,0,N,00,N +20250319,130821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17220,30,2,0.17,19652338620,1120521,45.08,17250,18400,17000,22300,12040,17190,17538.75,2.46,0,-77686,19210,18200,16850,15840,14490,18705,16345,84,5110,500,11000,10,1,16448909,2833,24.88,2.22,12,6.81,692.00,7761.00,18770,20250219,-8.26,4415,20240307,290.03,18770,-8.26,20250219,7820,120.20,20250103,18770,-8.26,20250219,4725,264.44,20240319,6.66,N,119850,500,83 억,,403898,N,N,0,N,00,N +20250319,120821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17200,10,2,0.06,19127824920,1090057,43.86,17250,18400,17000,22300,12040,17190,17547.73,2.46,0,-82944,19210,18200,16850,15840,14490,18705,16345,84,5110,500,11000,10,1,16448909,2829,24.86,2.22,12,6.63,692.00,7761.00,18770,20250219,-8.36,4415,20240307,289.58,18770,-8.36,20250219,7820,119.95,20250103,18770,-8.36,20250219,4725,264.02,20240319,6.66,N,119850,500,83 억,,403898,N,N,0,N,00,N +20250319,110821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17090,-100,5,-0.58,18005658950,1024896,41.24,17250,18400,17000,22300,12040,17190,17568.48,2.46,0,-87645,19210,18200,16850,15840,14490,18705,16345,84,5110,500,11000,10,1,16448909,2811,24.70,2.20,12,6.23,692.00,7761.00,18770,20250219,-8.95,4415,20240307,287.09,18770,-8.95,20250219,7820,118.54,20250103,18770,-8.95,20250219,4725,261.69,20240319,6.66,N,119850,500,83 억,,403898,N,N,0,N,00,N +20250319,100822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17210,20,2,0.12,16743682555,950990,38.26,17250,18400,17010,22300,12040,17190,17606.83,2.46,0,-83012,19210,18200,16850,15840,14490,18705,16345,84,5110,500,11000,10,1,16448909,2831,24.87,2.22,12,5.78,692.00,7761.00,18770,20250219,-8.31,4415,20240307,289.81,18770,-8.31,20250219,7820,120.08,20250103,18770,-8.31,20250219,4725,264.23,20240319,6.66,N,119850,500,83 억,,403898,N,N,0,N,00,N +20250319,090825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17470,280,2,1.63,9270083280,518018,20.84,17250,18400,17250,22300,12040,17190,17896.05,2.46,0,-27441,19210,18200,16850,15840,14490,18705,16345,84,5110,500,11000,10,1,16448909,2874,25.25,2.25,12,3.15,692.00,7761.00,18770,20250219,-6.93,4415,20240307,295.70,18770,-6.93,20250219,7820,123.40,20250103,18770,-6.93,20250219,4725,269.74,20240319,6.66,N,119850,500,83 억,,403898,N,N,0,N,00,N 20250318,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17190,1070,2,6.64,42021049205,2461821,499.47,16130,17860,15500,20950,11290,16120,17068.73,0.79,0,289333,17086,16602,16296,15812,15506,16450,15660,84,4830,500,10310,10,1,16448909,2828,24.84,2.21,12,14.97,692.00,7761.00,18770,20250219,-8.42,4415,20240307,289.35,18770,-8.42,20250219,7820,119.82,20250103,18770,-8.42,20250219,4705,265.36,20240318,6.64,N,119850,500,83 억,,130467,N,N,0,N,00,N 20250318,150821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17070,950,2,5.89,40714935815,2385480,483.98,16130,17860,15500,20950,11290,16120,17067.86,0.79,0,281729,17086,16602,16296,15812,15506,16450,15660,84,4830,500,10310,10,1,16448909,2808,24.67,2.20,12,14.50,692.00,7761.00,18770,20250219,-9.06,4415,20240307,286.64,18770,-9.06,20250219,7820,118.29,20250103,18770,-9.06,20250219,4705,262.81,20240318,6.64,N,119850,500,83 억,,130467,N,N,0,N,00,N 20250318,140819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17100,980,2,6.08,38562211185,2259383,458.40,16130,17860,15500,20950,11290,16120,17067.63,0.79,0,274061,17086,16602,16296,15812,15506,16450,15660,84,4830,500,10310,10,1,16448909,2813,24.71,2.20,12,13.74,692.00,7761.00,18770,20250219,-8.90,4415,20240307,287.32,18770,-8.90,20250219,7820,118.67,20250103,18770,-8.90,20250219,4705,263.44,20240318,6.64,N,119850,500,83 억,,130467,N,N,0,N,00,N diff --git a/120030/price/prices-20250301.csv b/120030/price/prices-20250301.csv index 480ba053d250..306545d7e397 100644 --- a/120030/price/prices-20250301.csv +++ b/120030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160820,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98100,-300,5,-0.30,111229900,1126,103.49,98400,99300,98100,127900,68900,98400,98784.43,0.35,0,-84,100133,99266,98733,97866,97333,99700,98300,6,29500,500,74780,100,1,1257651,1234,9.49,0.74,12,0.09,10341.00,132539.00,108000,20250310,-9.17,87400,20240805,12.24,108000,-9.17,20250310,94200,4.14,20250114,108000,-9.17,20250310,87400,12.24,20240805,0.87,N,120030,500,6 억,,4376,N,N,1,N,00,N +20250319,150821,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99200,800,2,0.81,98573000,997,91.64,98400,99300,98400,127900,68900,98400,98869.61,0.35,0,-70,100133,99266,98733,97866,97333,99700,98300,6,29500,500,74780,100,1,1257651,1248,9.59,0.75,12,0.08,10341.00,132539.00,108000,20250310,-8.15,87400,20240805,13.50,108000,-8.15,20250310,94200,5.31,20250114,108000,-8.15,20250310,87400,13.50,20240805,0.87,N,120030,500,6 억,,4376,N,N,1,N,00,N +20250319,140824,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99200,800,2,0.81,94109100,952,87.50,98400,99300,98400,127900,68900,98400,98854.10,0.35,0,-80,100133,99266,98733,97866,97333,99700,98300,6,29500,500,74780,100,1,1257651,1248,9.59,0.75,12,0.08,10341.00,132539.00,108000,20250310,-8.15,87400,20240805,13.50,108000,-8.15,20250310,94200,5.31,20250114,108000,-8.15,20250310,87400,13.50,20240805,0.87,N,120030,500,6 억,,4376,N,N,1,N,00,N +20250319,130821,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99100,700,2,0.71,65744600,665,61.12,98400,99300,98400,127900,68900,98400,98864.06,0.35,0,-216,100133,99266,98733,97866,97333,99700,98300,6,29500,500,74780,100,1,1257651,1246,9.58,0.75,12,0.05,10341.00,132539.00,108000,20250310,-8.24,87400,20240805,13.39,108000,-8.24,20250310,94200,5.20,20250114,108000,-8.24,20250310,87400,13.39,20240805,0.87,N,120030,500,6 억,,4376,N,N,1,N,00,N +20250319,120821,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99000,600,2,0.61,61583500,623,57.26,98400,99300,98400,127900,68900,98400,98849.92,0.35,0,-220,100133,99266,98733,97866,97333,99700,98300,6,29500,500,74780,100,1,1257651,1245,9.57,0.75,12,0.05,10341.00,132539.00,108000,20250310,-8.33,87400,20240805,13.27,108000,-8.33,20250310,94200,5.10,20250114,108000,-8.33,20250310,87400,13.27,20240805,0.87,N,120030,500,6 억,,4376,N,N,1,N,00,N +20250319,110821,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99000,600,2,0.61,56928100,576,52.94,98400,99300,98400,127900,68900,98400,98833.51,0.35,0,-221,100133,99266,98733,97866,97333,99700,98300,6,29500,500,74780,100,1,1257651,1245,9.57,0.75,12,0.05,10341.00,132539.00,108000,20250310,-8.33,87400,20240805,13.27,108000,-8.33,20250310,94200,5.10,20250114,108000,-8.33,20250310,87400,13.27,20240805,0.87,N,120030,500,6 억,,4376,N,N,1,N,00,N +20250319,100823,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98900,500,2,0.51,18903400,191,17.56,98400,99300,98400,127900,68900,98400,98970.68,0.35,0,-110,100133,99266,98733,97866,97333,99700,98300,6,29500,500,74780,100,1,1257651,1244,9.56,0.75,12,0.02,10341.00,132539.00,108000,20250310,-8.43,87400,20240805,13.16,108000,-8.43,20250310,94200,4.99,20250114,108000,-8.43,20250310,87400,13.16,20240805,0.87,N,120030,500,6 억,,4376,N,N,1,N,00,N +20250319,090825,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98400,0,3,0.00,492000,5,0.46,98400,98400,98400,127900,68900,98400,98400.00,0.35,0,1,100133,99266,98733,97866,97333,99700,98300,6,29500,500,74780,100,1,1257651,1238,9.52,0.74,12,0.00,10341.00,132539.00,108000,20250310,-8.89,87400,20240805,12.59,108000,-8.89,20250310,94200,4.46,20250114,108000,-8.89,20250310,87400,12.59,20240805,0.87,N,120030,500,6 억,,4376,N,N,1,N,00,N 20250318,160818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98400,0,3,0.00,107609900,1088,51.01,98200,99600,98200,127900,68900,98400,98906.16,0.32,0,306,99866,99132,98266,97532,96666,99500,97900,6,29500,500,74780,100,1,1257651,1238,9.52,0.74,12,0.09,10341.00,132539.00,108000,20250310,-8.89,87400,20240805,12.59,108000,-8.89,20250310,94200,4.46,20250114,108000,-8.89,20250310,87400,12.59,20240805,0.91,N,120030,500,6 억,,3969,N,N,1,N,00,N 20250318,150822,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98500,100,2,0.10,104557500,1057,49.55,98200,99600,98200,127900,68900,98400,98919.11,0.32,0,310,99866,99132,98266,97532,96666,99500,97900,6,29500,500,74780,100,1,1257651,1239,9.53,0.74,12,0.08,10341.00,132539.00,108000,20250310,-8.80,87400,20240805,12.70,108000,-8.80,20250310,94200,4.56,20250114,108000,-8.80,20250310,87400,12.70,20240805,0.91,N,120030,500,6 억,,3969,N,N,2,N,00,N 20250318,140819,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98500,100,2,0.10,96179100,972,45.57,98200,99600,98200,127900,68900,98400,98949.69,0.32,0,279,99866,99132,98266,97532,96666,99500,97900,6,29500,500,74780,100,1,1257651,1239,9.53,0.74,12,0.08,10341.00,132539.00,108000,20250310,-8.80,87400,20240805,12.70,108000,-8.80,20250310,94200,4.56,20250114,108000,-8.80,20250310,87400,12.70,20240805,0.91,N,120030,500,6 억,,3969,N,N,2,N,00,N diff --git a/120110/price/prices-20250301.csv b/120110/price/prices-20250301.csv index 5da5db4f0c20..738ea6134bbd 100644 --- a/120110/price/prices-20250301.csv +++ b/120110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160821,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31800,150,2,0.47,2620326600,82452,193.27,31700,32300,31500,41100,22200,31650,31780.02,12.08,0,2226,32416,32032,31766,31382,31116,31900,31250,1376,9450,5000,24050,50,1,27519091,8751,22.52,0.34,12,0.30,1412.00,92516.00,44150,20240522,-27.97,25700,20241209,23.74,36150,-12.03,20250220,26500,20.00,20250102,44150,-27.97,20240522,25700,23.74,20241209,1.05,N,120110,5000,1375 억,,3323247,N,N,150,N,00,N +20250319,150822,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31800,150,2,0.47,2512394475,79060,185.32,31700,32300,31500,41100,22200,31650,31778.33,12.08,0,3054,32416,32032,31766,31382,31116,31900,31250,1376,9450,5000,24050,50,1,27519091,8751,22.52,0.34,12,0.29,1412.00,92516.00,44150,20240522,-27.97,25700,20241209,23.74,36150,-12.03,20250220,26500,20.00,20250102,44150,-27.97,20240522,25700,23.74,20241209,1.05,N,120110,5000,1375 억,,3323247,N,N,117,N,00,N +20250319,140824,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,0,3,0.00,2235646875,70330,164.85,31700,32300,31500,41100,22200,31650,31787.95,12.08,0,947,32416,32032,31766,31382,31116,31900,31250,1376,9450,5000,24050,50,1,27519091,8710,22.42,0.34,12,0.26,1412.00,92516.00,44150,20240522,-28.31,25700,20241209,23.15,36150,-12.45,20250220,26500,19.43,20250102,44150,-28.31,20240522,25700,23.15,20241209,1.05,N,120110,5000,1375 억,,3323247,N,N,117,N,00,N +20250319,130821,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,0,3,0.00,1917366875,60281,141.30,31700,32300,31500,41100,22200,31650,31807.15,12.08,0,-838,32416,32032,31766,31382,31116,31900,31250,1376,9450,5000,24050,50,1,27519091,8710,22.42,0.34,12,0.22,1412.00,92516.00,44150,20240522,-28.31,25700,20241209,23.15,36150,-12.45,20250220,26500,19.43,20250102,44150,-28.31,20240522,25700,23.15,20241209,1.05,N,120110,5000,1375 억,,3323247,N,N,117,N,00,N +20250319,120822,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,0,3,0.00,1550279275,48661,114.06,31700,32300,31500,41100,22200,31650,31858.76,12.08,0,-4913,32416,32032,31766,31382,31116,31900,31250,1376,9450,5000,24050,50,1,27519091,8710,22.42,0.34,12,0.18,1412.00,92516.00,44150,20240522,-28.31,25700,20241209,23.15,36150,-12.45,20250220,26500,19.43,20250102,44150,-28.31,20240522,25700,23.15,20241209,1.05,N,120110,5000,1375 억,,3323247,N,N,117,N,00,N +20250319,110822,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31600,-50,5,-0.16,1263586275,39583,92.78,31700,32300,31500,41100,22200,31650,31922.45,12.08,0,-5250,32416,32032,31766,31382,31116,31900,31250,1376,9450,5000,24050,50,1,27519091,8696,22.38,0.34,12,0.14,1412.00,92516.00,44150,20240522,-28.43,25700,20241209,22.96,36150,-12.59,20250220,26500,19.25,20250102,44150,-28.43,20240522,25700,22.96,20241209,1.05,N,120110,5000,1375 억,,3323247,N,N,117,N,00,N +20250319,100823,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31900,250,2,0.79,792624175,24723,57.95,31700,32300,31600,41100,22200,31650,32060.19,12.08,0,3527,32416,32032,31766,31382,31116,31900,31250,1376,9450,5000,24050,50,1,27519091,8779,22.59,0.34,12,0.09,1412.00,92516.00,44150,20240522,-27.75,25700,20241209,24.12,36150,-11.76,20250220,26500,20.38,20250102,44150,-27.75,20240522,25700,24.12,20241209,1.05,N,120110,5000,1375 억,,3323247,N,N,117,N,00,N +20250319,090825,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31850,200,2,0.63,71503450,2249,5.27,31700,31950,31600,41100,22200,31650,31793.44,12.08,0,1036,32416,32032,31766,31382,31116,31900,31250,1376,9450,5000,24050,50,1,27519091,8765,22.56,0.34,12,0.01,1412.00,92516.00,44150,20240522,-27.86,25700,20241209,23.93,36150,-11.89,20250220,26500,20.19,20250102,44150,-27.86,20240522,25700,23.93,20241209,1.05,N,120110,5000,1375 억,,3323247,N,N,117,N,00,N 20250318,160818,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,-350,5,-1.09,1297713575,40870,75.07,31900,32150,31500,41600,22400,32000,31752.37,12.11,0,-5240,32600,32300,31950,31650,31300,32125,31475,1376,9600,5000,24320,50,1,27519091,8710,22.42,0.34,12,0.15,1412.00,92516.00,44150,20240522,-28.31,25700,20241209,23.15,36150,-12.45,20250220,26500,19.43,20250102,44150,-28.31,20240522,25700,23.15,20241209,1.05,N,120110,5000,1375 억,,3332285,N,N,117,N,00,N 20250318,150822,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,-350,5,-1.09,1224697350,38563,70.84,31900,32150,31500,41600,22400,32000,31758.35,12.11,0,-4399,32600,32300,31950,31650,31300,32125,31475,1376,9600,5000,24320,50,1,27519091,8710,22.42,0.34,12,0.14,1412.00,92516.00,44150,20240522,-28.31,25700,20241209,23.15,36150,-12.45,20250220,26500,19.43,20250102,44150,-28.31,20240522,25700,23.15,20241209,1.05,N,120110,5000,1375 억,,3332285,N,N,57,N,00,N 20250318,140819,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31750,-250,5,-0.78,1100635675,34638,63.63,31900,32150,31550,41600,22400,32000,31775.38,12.11,0,-2834,32600,32300,31950,31650,31300,32125,31475,1376,9600,5000,24320,50,1,27519091,8737,22.49,0.34,12,0.13,1412.00,92516.00,44150,20240522,-28.09,25700,20241209,23.54,36150,-12.17,20250220,26500,19.81,20250102,44150,-28.09,20240522,25700,23.54,20241209,1.05,N,120110,5000,1375 억,,3332285,N,N,57,N,00,N diff --git a/120240/price/prices-20250301.csv b/120240/price/prices-20250301.csv index fcbf8724c7a3..323a9426538b 100644 --- a/120240/price/prices-20250301.csv +++ b/120240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12830,-140,5,-1.08,73774970,5755,185.05,12840,12970,12790,16860,9080,12970,12819.28,0.63,0,149,13036,13002,12946,12912,12856,13020,12930,36,3890,500,9590,10,1,7190391,923,7.12,0.55,12,0.08,1802.00,23200.00,17880,20240307,-28.24,11550,20241210,11.08,13500,-4.96,20250121,12600,1.83,20250203,17800,-27.92,20240419,11550,11.08,20241210,1.81,N,120240,500,35 억,,44951,N,N,0,N,00,N +20250319,150822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12850,-120,5,-0.93,70914540,5532,177.88,12840,12970,12790,16860,9080,12970,12818.97,0.63,0,189,13036,13002,12946,12912,12856,13020,12930,36,3890,500,9590,10,1,7190391,924,7.13,0.55,12,0.08,1802.00,23200.00,17880,20240307,-28.13,11550,20241210,11.26,13500,-4.81,20250121,12600,1.98,20250203,17800,-27.81,20240419,11550,11.26,20241210,1.81,N,120240,500,35 억,,44951,N,N,0,N,00,N +20250319,140824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12810,-160,5,-1.23,65837860,5136,165.14,12840,12970,12790,16860,9080,12970,12818.90,0.63,0,261,13036,13002,12946,12912,12856,13020,12930,36,3890,500,9590,10,1,7190391,921,7.11,0.55,12,0.07,1802.00,23200.00,17880,20240307,-28.36,11550,20241210,10.91,13500,-5.11,20250121,12600,1.67,20250203,17800,-28.03,20240419,11550,10.91,20241210,1.81,N,120240,500,35 억,,44951,N,N,0,N,00,N +20250319,130822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12800,-170,5,-1.31,61261540,4779,153.67,12840,12970,12790,16860,9080,12970,12818.90,0.63,0,263,13036,13002,12946,12912,12856,13020,12930,36,3890,500,9590,10,1,7190391,920,7.10,0.55,12,0.07,1802.00,23200.00,17880,20240307,-28.41,11550,20241210,10.82,13500,-5.19,20250121,12600,1.59,20250203,17800,-28.09,20240419,11550,10.82,20241210,1.81,N,120240,500,35 억,,44951,N,N,0,N,00,N +20250319,120822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12850,-120,5,-0.93,34595680,2696,86.69,12840,12970,12800,16860,9080,12970,12832.23,0.63,0,264,13036,13002,12946,12912,12856,13020,12930,36,3890,500,9590,10,1,7190391,924,7.13,0.55,12,0.04,1802.00,23200.00,17880,20240307,-28.13,11550,20241210,11.26,13500,-4.81,20250121,12600,1.98,20250203,17800,-27.81,20240419,11550,11.26,20241210,1.81,N,120240,500,35 억,,44951,N,N,0,N,00,N +20250319,110822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12830,-140,5,-1.08,33850540,2638,84.82,12840,12970,12800,16860,9080,12970,12831.90,0.63,0,256,13036,13002,12946,12912,12856,13020,12930,36,3890,500,9590,10,1,7190391,923,7.12,0.55,12,0.04,1802.00,23200.00,17880,20240307,-28.24,11550,20241210,11.08,13500,-4.96,20250121,12600,1.83,20250203,17800,-27.92,20240419,11550,11.08,20241210,1.81,N,120240,500,35 억,,44951,N,N,0,N,00,N +20250319,100823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12840,-130,5,-1.00,14235140,1108,35.63,12840,12970,12840,16860,9080,12970,12847.60,0.63,0,231,13036,13002,12946,12912,12856,13020,12930,36,3890,500,9590,10,1,7190391,923,7.13,0.55,12,0.02,1802.00,23200.00,17880,20240307,-28.19,11550,20241210,11.17,13500,-4.89,20250121,12600,1.90,20250203,17800,-27.87,20240419,11550,11.17,20241210,1.81,N,120240,500,35 억,,44951,N,N,0,N,00,N +20250319,090826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,-70,5,-0.54,7203840,561,18.04,12840,12900,12840,16860,9080,12970,12841.07,0.63,0,174,13036,13002,12946,12912,12856,13020,12930,36,3890,500,9590,10,1,7190391,928,7.16,0.56,12,0.01,1802.00,23200.00,17880,20240307,-27.85,11550,20241210,11.69,13500,-4.44,20250121,12600,2.38,20250203,17800,-27.53,20240419,11550,11.69,20241210,1.81,N,120240,500,35 억,,44951,N,N,0,N,00,N 20250318,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12970,10,2,0.08,40040740,3092,84.14,12950,12980,12890,16840,9080,12960,12949.79,0.63,0,-412,13046,13002,12926,12882,12806,13025,12905,36,3880,500,9590,10,1,7190391,933,7.20,0.56,12,0.04,1802.00,23200.00,18070,20240306,-28.22,11550,20241210,12.29,13500,-3.93,20250121,12600,2.94,20250203,17800,-27.13,20240419,11550,12.29,20241210,1.79,N,120240,500,35 억,,45236,N,N,0,N,00,N 20250318,150822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12970,10,2,0.08,36409130,2812,76.52,12950,12970,12890,16840,9080,12960,12947.77,0.63,0,-410,13046,13002,12926,12882,12806,13025,12905,36,3880,500,9590,10,1,7190391,933,7.20,0.56,12,0.04,1802.00,23200.00,18070,20240306,-28.22,11550,20241210,12.29,13500,-3.93,20250121,12600,2.94,20250203,17800,-27.13,20240419,11550,12.29,20241210,1.79,N,120240,500,35 억,,45236,N,N,0,N,00,N 20250318,140819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12970,10,2,0.08,34296520,2649,72.08,12950,12970,12890,16840,9080,12960,12946.97,0.63,0,-410,13046,13002,12926,12882,12806,13025,12905,36,3880,500,9590,10,1,7190391,933,7.20,0.56,12,0.04,1802.00,23200.00,18070,20240306,-28.22,11550,20241210,12.29,13500,-3.93,20250121,12600,2.94,20250203,17800,-27.13,20240419,11550,12.29,20241210,1.79,N,120240,500,35 억,,45236,N,N,0,N,00,N diff --git a/121060/price/prices-20250301.csv b/121060/price/prices-20250301.csv index 2a0e309098b6..4617527e784d 100644 --- a/121060/price/prices-20250301.csv +++ b/121060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160821,57,100.00,KONEX,,,N,N,N,N, ,N,807,-110,5,-12.00,242957,301,578.85,808,808,807,1054,780,917,807.17,0.00,0,0,945,930,904,889,863,938,897,30,137,500,550,1,1,5981670,48,-2.82,0.63,12,0.01,-286.00,1276.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250319,150822,57,100.00,KONEX,,,N,N,N,N, ,N,807,-110,5,-12.00,242957,301,578.85,808,808,807,1054,780,917,807.17,0.00,0,0,945,930,904,889,863,938,897,30,137,500,550,1,1,5981670,48,-2.82,0.63,12,0.01,-286.00,1276.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250319,140825,57,100.00,KONEX,,,N,N,N,N, ,N,807,-110,5,-12.00,242957,301,578.85,808,808,807,1054,780,917,807.17,0.00,0,0,945,930,904,889,863,938,897,30,137,500,550,1,1,5981670,48,-2.82,0.63,12,0.01,-286.00,1276.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250319,130822,57,100.00,KONEX,,,N,N,N,N, ,N,807,-110,5,-12.00,242957,301,578.85,808,808,807,1054,780,917,807.17,0.00,0,0,945,930,904,889,863,938,897,30,137,500,550,1,1,5981670,48,-2.82,0.63,12,0.01,-286.00,1276.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250319,120822,57,100.00,KONEX,,,N,N,N,N, ,N,807,-110,5,-12.00,213905,265,509.62,808,808,807,1054,780,917,807.19,0.00,0,0,945,930,904,889,863,938,897,30,137,500,550,1,1,5981670,48,-2.82,0.63,12,0.00,-286.00,1276.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250319,110822,57,100.00,KONEX,,,N,N,N,N, ,N,808,-109,5,-11.89,40400,50,96.15,808,808,808,1054,780,917,808.00,0.00,0,0,945,930,904,889,863,938,897,30,137,500,550,1,1,5981670,48,-2.83,0.63,12,0.00,-286.00,1276.00,1200,20250214,-32.67,585,20241217,38.12,1200,-32.67,20250214,606,33.33,20250115,1200,-32.67,20250214,585,38.12,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250319,100824,57,100.00,KONEX,,,N,N,N,N, ,N,917,0,3,0.00,0,0,0.00,0,0,0,1054,780,917,0.00,0.00,0,0,945,930,904,889,863,938,897,30,137,500,550,1,1,5981670,55,-3.21,0.72,12,0.00,-286.00,1276.00,1200,20250214,-23.58,585,20241217,56.75,1200,-23.58,20250214,606,51.32,20250115,1200,-23.58,20250214,585,56.75,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250319,090826,57,100.00,KONEX,,,N,N,N,N, ,N,917,0,3,0.00,0,0,0.00,0,0,0,1054,780,917,0.00,0.00,0,0,945,930,904,889,863,938,897,30,137,500,550,1,1,5981670,55,-3.21,0.72,12,0.00,-286.00,1276.00,1200,20250214,-23.58,585,20241217,56.75,1200,-23.58,20250214,606,51.32,20250115,1200,-23.58,20250214,585,56.75,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250318,160819,57,100.00,KONEX,,,N,N,N,N, ,N,917,-18,5,-1.93,45736,52,0.00,878,919,878,1075,795,935,879.54,0.00,0,0,935,935,935,935,935,935,935,30,140,500,560,1,1,5981670,55,-3.21,0.72,12,0.00,-286.00,1276.00,1200,20250214,-23.58,585,20241217,56.75,1200,-23.58,20250214,606,51.32,20250115,1200,-23.58,20250214,585,56.75,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250318,150823,57,100.00,KONEX,,,N,N,N,N, ,N,917,-18,5,-1.93,45736,52,0.00,878,919,878,1075,795,935,879.54,0.00,0,0,935,935,935,935,935,935,935,30,140,500,560,1,1,5981670,55,-3.21,0.72,12,0.00,-286.00,1276.00,1200,20250214,-23.58,585,20241217,56.75,1200,-23.58,20250214,606,51.32,20250115,1200,-23.58,20250214,585,56.75,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250318,140820,57,100.00,KONEX,,,N,N,N,N, ,N,917,-18,5,-1.93,45736,52,0.00,878,919,878,1075,795,935,879.54,0.00,0,0,935,935,935,935,935,935,935,30,140,500,560,1,1,5981670,55,-3.21,0.72,12,0.00,-286.00,1276.00,1200,20250214,-23.58,585,20241217,56.75,1200,-23.58,20250214,606,51.32,20250115,1200,-23.58,20250214,585,56.75,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N diff --git a/121440/price/prices-20250301.csv b/121440/price/prices-20250301.csv index 18ff07271d5d..a1e5d33e31dc 100644 --- a/121440/price/prices-20250301.csv +++ b/121440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160821,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4050,-60,5,-1.46,493480543,121496,80.99,4100,4115,4015,5340,2880,4110,4061.70,1.79,0,19208,4240,4175,4115,4050,3990,4145,4020,214,1230,500,2950,5,1,42836818,1735,3.98,0.23,12,0.28,1018.00,17574.00,4480,20250317,-9.60,3075,20240805,31.71,4480,-9.60,20250317,3335,21.44,20250203,4480,-9.60,20250317,3075,31.71,20240805,0.71,N,121440,500,214 억,,765600,N,N,0,N,00,N +20250319,150823,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4050,-60,5,-1.46,481147238,118449,78.95,4100,4115,4015,5340,2880,4110,4062.06,1.79,0,18645,4240,4175,4115,4050,3990,4145,4020,214,1230,500,2950,5,1,42836818,1735,3.98,0.23,12,0.28,1018.00,17574.00,4480,20250317,-9.60,3075,20240805,31.71,4480,-9.60,20250317,3335,21.44,20250203,4480,-9.60,20250317,3075,31.71,20240805,0.71,N,121440,500,214 억,,765600,N,N,0,N,00,N +20250319,140825,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4025,-85,5,-2.07,458380025,112814,75.20,4100,4115,4015,5340,2880,4110,4063.15,1.79,0,18630,4240,4175,4115,4050,3990,4145,4020,214,1230,500,2950,5,1,42836818,1724,3.95,0.23,12,0.26,1018.00,17574.00,4480,20250317,-10.16,3075,20240805,30.89,4480,-10.16,20250317,3335,20.69,20250203,4480,-10.16,20250317,3075,30.89,20240805,0.71,N,121440,500,214 억,,765600,N,N,0,N,00,N +20250319,130822,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4035,-75,5,-1.82,375728422,92285,61.51,4100,4115,4035,5340,2880,4110,4071.39,1.79,0,11792,4240,4175,4115,4050,3990,4145,4020,214,1230,500,2950,5,1,42836818,1728,3.96,0.23,12,0.22,1018.00,17574.00,4480,20250317,-9.93,3075,20240805,31.22,4480,-9.93,20250317,3335,20.99,20250203,4480,-9.93,20250317,3075,31.22,20240805,0.71,N,121440,500,214 억,,765600,N,N,0,N,00,N +20250319,120823,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4040,-70,5,-1.70,351832032,86370,57.57,4100,4115,4035,5340,2880,4110,4073.54,1.79,0,11693,4240,4175,4115,4050,3990,4145,4020,214,1230,500,2950,5,1,42836818,1731,3.97,0.23,12,0.20,1018.00,17574.00,4480,20250317,-9.82,3075,20240805,31.38,4480,-9.82,20250317,3335,21.14,20250203,4480,-9.82,20250317,3075,31.38,20240805,0.71,N,121440,500,214 억,,765600,N,N,0,N,00,N +20250319,110822,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4085,-25,5,-0.61,239176167,58614,39.07,4100,4115,4055,5340,2880,4110,4080.53,1.79,0,12571,4240,4175,4115,4050,3990,4145,4020,214,1230,500,2950,5,1,42836818,1750,4.01,0.23,12,0.14,1018.00,17574.00,4480,20250317,-8.82,3075,20240805,32.85,4480,-8.82,20250317,3335,22.49,20250203,4480,-8.82,20250317,3075,32.85,20240805,0.71,N,121440,500,214 억,,765600,N,N,0,N,00,N +20250319,100824,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4105,-5,5,-0.12,101472472,24790,16.52,4100,4115,4060,5340,2880,4110,4093.28,1.79,0,4688,4240,4175,4115,4050,3990,4145,4020,214,1230,500,2950,5,1,42836818,1758,4.03,0.23,12,0.06,1018.00,17574.00,4480,20250317,-8.37,3075,20240805,33.50,4480,-8.37,20250317,3335,23.09,20250203,4480,-8.37,20250317,3075,33.50,20240805,0.71,N,121440,500,214 억,,765600,N,N,0,N,00,N +20250319,090826,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4085,-25,5,-0.61,13263710,3240,2.16,4100,4110,4085,5340,2880,4110,4093.74,1.79,0,-354,4240,4175,4115,4050,3990,4145,4020,214,1230,500,2950,5,1,42836818,1750,4.01,0.23,12,0.01,1018.00,17574.00,4480,20250317,-8.82,3075,20240805,32.85,4480,-8.82,20250317,3335,22.49,20250203,4480,-8.82,20250317,3075,32.85,20240805,0.71,N,121440,500,214 억,,765600,N,N,0,N,00,N 20250318,160819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4110,-40,5,-0.96,567257385,137845,9.34,4150,4180,4055,5390,2905,4150,4115.18,1.73,0,24209,4640,4395,4235,3990,3830,4517,4112,214,1240,500,2980,5,1,42836818,1761,4.69,0.25,12,0.32,876.00,16671.00,4480,20250317,-8.26,3075,20240805,33.66,4480,-8.26,20250317,3335,23.24,20250203,4480,-8.26,20250317,3075,33.66,20240805,0.63,N,121440,500,214 억,,741052,N,N,0,N,00,N 20250318,150823,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4100,-50,5,-1.20,540552595,131336,8.90,4150,4180,4055,5390,2905,4150,4115.80,1.73,0,25294,4640,4395,4235,3990,3830,4517,4112,214,1240,500,2980,5,1,42836818,1756,4.68,0.25,12,0.31,876.00,16671.00,4480,20250317,-8.48,3075,20240805,33.33,4480,-8.48,20250317,3335,22.94,20250203,4480,-8.48,20250317,3075,33.33,20240805,0.63,N,121440,500,214 억,,741052,N,N,0,N,00,N 20250318,140820,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4105,-45,5,-1.08,484986270,117786,7.98,4150,4180,4055,5390,2905,4150,4117.52,1.73,0,28899,4640,4395,4235,3990,3830,4517,4112,214,1240,500,2980,5,1,42836818,1758,4.69,0.25,12,0.27,876.00,16671.00,4480,20250317,-8.37,3075,20240805,33.50,4480,-8.37,20250317,3335,23.09,20250203,4480,-8.37,20250317,3075,33.50,20240805,0.63,N,121440,500,214 억,,741052,N,N,0,N,00,N diff --git a/121600/price/prices-20250301.csv b/121600/price/prices-20250301.csv index 65123bdb860a..54b344275d25 100644 --- a/121600/price/prices-20250301.csv +++ b/121600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160822,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69800,300,2,0.43,1963754450,28111,70.35,69800,70900,69100,90300,48700,69500,69857.19,7.59,0,4835,71566,70532,69566,68532,67566,71050,69050,61,20800,500,50040,100,1,12196078,8513,50.91,3.53,12,0.23,1371.00,19785.00,151600,20240319,-53.96,57100,20250102,22.24,78600,-11.20,20250225,57100,22.24,20250102,151600,-53.96,20240319,57100,22.24,20250102,2.33,N,121600,500,60 억,,925849,N,N,341,N,00,N +20250319,150823,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70000,500,2,0.72,1661069500,23783,59.52,69800,70900,69100,90300,48700,69500,69842.72,7.59,0,3838,71566,70532,69566,68532,67566,71050,69050,61,20800,500,50040,100,1,12196078,8537,51.06,3.54,12,0.20,1371.00,19785.00,151600,20240319,-53.83,57100,20250102,22.59,78600,-10.94,20250225,57100,22.59,20250102,151600,-53.83,20240319,57100,22.59,20250102,2.33,N,121600,500,60 억,,925849,N,N,1029,N,00,N +20250319,140825,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69600,100,2,0.14,1190522100,17032,42.62,69800,70900,69100,90300,48700,69500,69899.14,7.59,0,-819,71566,70532,69566,68532,67566,71050,69050,61,20800,500,50040,100,1,12196078,8488,50.77,3.52,12,0.14,1371.00,19785.00,151600,20240319,-54.09,57100,20250102,21.89,78600,-11.45,20250225,57100,21.89,20250102,151600,-54.09,20240319,57100,21.89,20250102,2.33,N,121600,500,60 억,,925849,N,N,1029,N,00,N +20250319,130823,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69700,200,2,0.29,1063461300,15206,38.05,69800,70900,69100,90300,48700,69500,69936.95,7.59,0,-585,71566,70532,69566,68532,67566,71050,69050,61,20800,500,50040,100,1,12196078,8501,50.84,3.52,12,0.12,1371.00,19785.00,151600,20240319,-54.02,57100,20250102,22.07,78600,-11.32,20250225,57100,22.07,20250102,151600,-54.02,20240319,57100,22.07,20250102,2.33,N,121600,500,60 억,,925849,N,N,1029,N,00,N +20250319,120823,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69600,100,2,0.14,986072800,14095,35.27,69800,70900,69100,90300,48700,69500,69959.05,7.59,0,-532,71566,70532,69566,68532,67566,71050,69050,61,20800,500,50040,100,1,12196078,8488,50.77,3.52,12,0.12,1371.00,19785.00,151600,20240319,-54.09,57100,20250102,21.89,78600,-11.45,20250225,57100,21.89,20250102,151600,-54.09,20240319,57100,21.89,20250102,2.33,N,121600,500,60 억,,925849,N,N,1029,N,00,N +20250319,110823,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69700,200,2,0.29,881385000,12592,31.51,69800,70900,69100,90300,48700,69500,69995.63,7.59,0,-165,71566,70532,69566,68532,67566,71050,69050,61,20800,500,50040,100,1,12196078,8501,50.84,3.52,12,0.10,1371.00,19785.00,151600,20240319,-54.02,57100,20250102,22.07,78600,-11.32,20250225,57100,22.07,20250102,151600,-54.02,20240319,57100,22.07,20250102,2.33,N,121600,500,60 억,,925849,N,N,1029,N,00,N +20250319,100824,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69900,400,2,0.58,700554600,10000,25.03,69800,70900,69100,90300,48700,69500,70055.46,7.59,0,1359,71566,70532,69566,68532,67566,71050,69050,61,20800,500,50040,100,1,12196078,8525,50.98,3.53,12,0.08,1371.00,19785.00,151600,20240319,-53.89,57100,20250102,22.42,78600,-11.07,20250225,57100,22.42,20250102,151600,-53.89,20240319,57100,22.42,20250102,2.33,N,121600,500,60 억,,925849,N,N,1029,N,00,N +20250319,090826,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69700,200,2,0.29,97504500,1397,3.50,69800,70100,69100,90300,48700,69500,69795.63,7.59,0,395,71566,70532,69566,68532,67566,71050,69050,61,20800,500,50040,100,1,12196078,8501,50.84,3.52,12,0.01,1371.00,19785.00,151600,20240319,-54.02,57100,20250102,22.07,78600,-11.32,20250225,57100,22.07,20250102,151600,-54.02,20240319,57100,22.07,20250102,2.33,N,121600,500,60 억,,925849,N,N,1029,N,00,N 20250318,160819,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69500,-100,5,-0.14,2777210750,39960,89.67,69000,70600,68600,90400,48800,69600,69499.59,7.62,0,732,72066,70832,69666,68432,67266,70250,67850,61,20800,500,50110,100,1,12196078,8476,50.69,3.51,12,0.33,1371.00,19785.00,151600,20240319,-54.16,57100,20250102,21.72,78600,-11.58,20250225,57100,21.72,20250102,151600,-54.16,20240319,57100,21.72,20250102,2.36,N,121600,500,60 억,,929170,N,N,1029,N,00,N 20250318,150823,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69400,-200,5,-0.29,2283146850,32851,73.72,69000,70600,68600,90400,48800,69600,69499.86,7.62,0,-1373,72066,70832,69666,68432,67266,70250,67850,61,20800,500,50110,100,1,12196078,8464,50.62,3.51,12,0.27,1371.00,19785.00,151600,20240319,-54.22,57100,20250102,21.54,78600,-11.70,20250225,57100,21.54,20250102,151600,-54.22,20240319,57100,21.54,20250102,2.36,N,121600,500,60 억,,929170,N,N,693,N,00,N 20250318,140820,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69200,-400,5,-0.57,1818036550,26100,58.57,69000,70600,68800,90400,48800,69600,69656.72,7.62,0,-1521,72066,70832,69666,68432,67266,70250,67850,61,20800,500,50110,100,1,12196078,8440,50.47,3.50,12,0.21,1371.00,19785.00,151600,20240319,-54.35,57100,20250102,21.19,78600,-11.96,20250225,57100,21.19,20250102,151600,-54.35,20240319,57100,21.19,20250102,2.36,N,121600,500,60 억,,929170,N,N,693,N,00,N diff --git a/121800/price/prices-20250301.csv b/121800/price/prices-20250301.csv index 0b2a021a7fc7..517af14e541e 100644 --- a/121800/price/prices-20250301.csv +++ b/121800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160822,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240307,0.00,3320,20240307,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240319,3320,0.00,20240319,0.08,N,121800,500,386 억,,1093567,N,N,0,N,00,N +20250319,150823,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240307,0.00,3320,20240307,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240319,3320,0.00,20240319,0.08,N,121800,500,386 억,,1093567,N,N,0,N,00,N +20250319,140826,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240307,0.00,3320,20240307,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240319,3320,0.00,20240319,0.08,N,121800,500,386 억,,1093567,N,N,0,N,00,N +20250319,130823,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240307,0.00,3320,20240307,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240319,3320,0.00,20240319,0.08,N,121800,500,386 억,,1093567,N,N,0,N,00,N +20250319,120823,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240307,0.00,3320,20240307,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240319,3320,0.00,20240319,0.08,N,121800,500,386 억,,1093567,N,N,0,N,00,N +20250319,110823,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240307,0.00,3320,20240307,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240319,3320,0.00,20240319,0.08,N,121800,500,386 억,,1093567,N,N,0,N,00,N +20250319,100824,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240307,0.00,3320,20240307,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240319,3320,0.00,20240319,0.08,N,121800,500,386 억,,1093567,N,N,0,N,00,N +20250319,090827,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240307,0.00,3320,20240307,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240319,3320,0.00,20240319,0.08,N,121800,500,386 억,,1093567,N,N,0,N,00,N 20250318,160819,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240306,0.00,3320,20240306,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240318,3320,0.00,20240318,0.08,N,121800,500,386 억,,1093567,N,N,0,N,00,N 20250318,150823,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240306,0.00,3320,20240306,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240318,3320,0.00,20240318,0.08,N,121800,500,386 억,,1093567,N,N,0,N,00,N 20250318,140821,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240306,0.00,3320,20240306,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240318,3320,0.00,20240318,0.08,N,121800,500,386 억,,1093567,N,N,0,N,00,N diff --git a/121850/price/prices-20250301.csv b/121850/price/prices-20250301.csv index 57fc41d65d26..efaf744f1317 100644 --- a/121850/price/prices-20250301.csv +++ b/121850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1387,-108,5,-7.22,598852028,422853,176.37,1525,1525,1375,1943,1047,1495,1416.22,1.95,0,-121065,1545,1519,1500,1474,1455,1517,1472,153,448,500,890,1,1,30614175,425,-9.57,2.50,12,1.38,-145.00,554.00,2500,20241211,-44.52,784,20241203,76.91,1995,-30.48,20250115,1230,12.76,20250207,2500,-44.52,20241211,784,76.91,20241203,0.00,N,121850,500,153 억,,596733,N,N,0,N,00,N +20250319,150823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1405,-90,5,-6.02,574397714,405332,169.06,1525,1525,1375,1943,1047,1495,1417.10,1.95,0,-117395,1545,1519,1500,1474,1455,1517,1472,153,448,500,890,1,1,30614175,430,-9.69,2.54,12,1.32,-145.00,554.00,2500,20241211,-43.80,784,20241203,79.21,1995,-29.57,20250115,1230,14.23,20250207,2500,-43.80,20241211,784,79.21,20241203,0.00,N,121850,500,153 억,,596733,N,N,0,N,00,N +20250319,140826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1391,-104,5,-6.96,534963511,377035,157.26,1525,1525,1375,1943,1047,1495,1418.87,1.95,0,-105905,1545,1519,1500,1474,1455,1517,1472,153,448,500,890,1,1,30614175,426,-9.59,2.51,12,1.23,-145.00,554.00,2500,20241211,-44.36,784,20241203,77.42,1995,-30.28,20250115,1230,13.09,20250207,2500,-44.36,20241211,784,77.42,20241203,0.00,N,121850,500,153 억,,596733,N,N,0,N,00,N +20250319,130823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1385,-110,5,-7.36,461470364,324057,135.16,1525,1525,1375,1943,1047,1495,1424.04,1.95,0,-109956,1545,1519,1500,1474,1455,1517,1472,153,448,500,890,1,1,30614175,424,-9.55,2.50,12,1.06,-145.00,554.00,2500,20241211,-44.60,784,20241203,76.66,1995,-30.58,20250115,1230,12.60,20250207,2500,-44.60,20241211,784,76.66,20241203,0.00,N,121850,500,153 억,,596733,N,N,0,N,00,N +20250319,120823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1401,-94,5,-6.29,335447824,233466,97.38,1525,1525,1400,1943,1047,1495,1436.82,1.95,0,-78401,1545,1519,1500,1474,1455,1517,1472,153,448,500,890,1,1,30614175,429,-9.66,2.53,12,0.76,-145.00,554.00,2500,20241211,-43.96,784,20241203,78.70,1995,-29.77,20250115,1230,13.90,20250207,2500,-43.96,20241211,784,78.70,20241203,0.00,N,121850,500,153 억,,596733,N,N,0,N,00,N +20250319,110823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1402,-93,5,-6.22,268708867,186166,77.65,1525,1525,1400,1943,1047,1495,1443.38,1.95,0,-61447,1545,1519,1500,1474,1455,1517,1472,153,448,500,890,1,1,30614175,429,-9.67,2.53,12,0.61,-145.00,554.00,2500,20241211,-43.92,784,20241203,78.83,1995,-29.72,20250115,1230,13.98,20250207,2500,-43.92,20241211,784,78.83,20241203,0.00,N,121850,500,153 억,,596733,N,N,0,N,00,N +20250319,100825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1434,-61,5,-4.08,152542249,104034,43.39,1525,1525,1430,1943,1047,1495,1466.27,1.95,0,-34406,1545,1519,1500,1474,1455,1517,1472,153,448,500,890,1,1,30614175,439,-9.89,2.59,12,0.34,-145.00,554.00,2500,20241211,-42.64,784,20241203,82.91,1995,-28.12,20250115,1230,16.59,20250207,2500,-42.64,20241211,784,82.91,20241203,0.00,N,121850,500,153 억,,596733,N,N,0,N,00,N +20250319,090827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1493,-2,5,-0.13,16831151,11163,4.66,1525,1525,1493,1943,1047,1495,1507.76,1.95,0,-3928,1545,1519,1500,1474,1455,1517,1472,153,448,500,890,1,1,30614175,457,-10.30,2.69,12,0.04,-145.00,554.00,2500,20241211,-40.28,784,20241203,90.43,1995,-25.16,20250115,1230,21.38,20250207,2500,-40.28,20241211,784,90.43,20241203,0.00,N,121850,500,153 억,,596733,N,N,0,N,00,N 20250318,160820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1495,0,3,0.00,359007780,239140,67.32,1495,1526,1481,1943,1047,1495,1501.25,1.87,0,24676,1583,1539,1501,1457,1419,1561,1479,153,448,500,890,1,1,30614175,458,-10.31,2.70,12,0.78,-145.00,554.00,2500,20241211,-40.20,784,20241203,90.69,1995,-25.06,20250115,1230,21.54,20250207,2500,-40.20,20241211,784,90.69,20241203,0.00,N,121850,500,153 억,,571981,N,N,0,N,00,N 20250318,150824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1507,12,2,0.80,334689113,222914,62.75,1495,1526,1481,1943,1047,1495,1501.43,1.87,0,18102,1583,1539,1501,1457,1419,1561,1479,153,448,500,890,1,1,30614175,461,-10.39,2.72,12,0.73,-145.00,554.00,2500,20241211,-39.72,784,20241203,92.22,1995,-24.46,20250115,1230,22.52,20250207,2500,-39.72,20241211,784,92.22,20241203,0.00,N,121850,500,153 억,,571981,N,N,0,N,00,N 20250318,140821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1503,8,2,0.54,318091820,211882,59.65,1495,1526,1481,1943,1047,1495,1501.27,1.87,0,17655,1583,1539,1501,1457,1419,1561,1479,153,448,500,890,1,1,30614175,460,-10.37,2.71,12,0.69,-145.00,554.00,2500,20241211,-39.88,784,20241203,91.71,1995,-24.66,20250115,1230,22.20,20250207,2500,-39.88,20241211,784,91.71,20241203,0.00,N,121850,500,153 억,,571981,N,N,0,N,00,N diff --git a/121890/price/prices-20250301.csv b/121890/price/prices-20250301.csv index b874f5b26594..e7a3def983be 100644 --- a/121890/price/prices-20250301.csv +++ b/121890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1592,0,3,0.00,24323337,15179,556.21,1579,1610,1579,2065,1115,1592,1602.43,3.33,0,-5,1623,1607,1594,1578,1565,1615,1586,66,473,500,1080,1,1,13291446,212,7.65,1.68,12,0.11,208.00,947.00,2740,20240416,-41.90,985,20241209,61.62,1615,-1.42,20250312,1213,31.24,20250115,2740,-41.90,20240416,985,61.62,20241209,0.00,N,121890,500,66 억,,442792,N,N,0,N,00,N +20250319,150824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1607,15,2,0.94,22527230,14052,514.91,1579,1610,1579,2065,1115,1592,1603.13,3.33,0,-5,1623,1607,1594,1578,1565,1615,1586,66,473,500,1080,1,1,13291446,214,7.73,1.70,12,0.11,208.00,947.00,2740,20240416,-41.35,985,20241209,63.15,1615,-0.50,20250312,1213,32.48,20250115,2740,-41.35,20240416,985,63.15,20241209,0.00,N,121890,500,66 억,,442792,N,N,0,N,00,N +20250319,140826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1610,18,2,1.13,21521948,13426,491.98,1579,1610,1579,2065,1115,1592,1603.01,3.33,0,-10,1623,1607,1594,1578,1565,1615,1586,66,473,500,1080,1,1,13291446,214,7.74,1.70,12,0.10,208.00,947.00,2740,20240416,-41.24,985,20241209,63.45,1615,-0.31,20250312,1213,32.73,20250115,2740,-41.24,20240416,985,63.45,20241209,0.00,N,121890,500,66 억,,442792,N,N,0,N,00,N +20250319,130823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1603,11,2,0.69,8484984,5317,194.83,1579,1605,1579,2065,1115,1592,1595.82,3.33,0,143,1623,1607,1594,1578,1565,1615,1586,66,473,500,1080,1,1,13291446,213,7.71,1.69,12,0.04,208.00,947.00,2740,20240416,-41.50,985,20241209,62.74,1615,-0.74,20250312,1213,32.15,20250115,2740,-41.50,20240416,985,62.74,20241209,0.00,N,121890,500,66 억,,442792,N,N,0,N,00,N +20250319,120824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1604,12,2,0.75,5921284,3717,136.20,1579,1605,1579,2065,1115,1592,1593.03,3.33,0,141,1623,1607,1594,1578,1565,1615,1586,66,473,500,1080,1,1,13291446,213,7.71,1.69,12,0.03,208.00,947.00,2740,20240416,-41.46,985,20241209,62.84,1615,-0.68,20250312,1213,32.23,20250115,2740,-41.46,20240416,985,62.84,20241209,0.00,N,121890,500,66 억,,442792,N,N,0,N,00,N +20250319,110824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1604,12,2,0.75,5921284,3717,136.20,1579,1605,1579,2065,1115,1592,1593.03,3.33,0,141,1623,1607,1594,1578,1565,1615,1586,66,473,500,1080,1,1,13291446,213,7.71,1.69,12,0.03,208.00,947.00,2740,20240416,-41.46,985,20241209,62.84,1615,-0.68,20250312,1213,32.23,20250115,2740,-41.46,20240416,985,62.84,20241209,0.00,N,121890,500,66 억,,442792,N,N,0,N,00,N +20250319,100825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1596,4,2,0.25,5821829,3655,133.93,1579,1605,1579,2065,1115,1592,1592.84,3.33,0,163,1623,1607,1594,1578,1565,1615,1586,66,473,500,1080,1,1,13291446,212,7.67,1.69,12,0.03,208.00,947.00,2740,20240416,-41.75,985,20241209,62.03,1615,-1.18,20250312,1213,31.57,20250115,2740,-41.75,20240416,985,62.03,20241209,0.00,N,121890,500,66 억,,442792,N,N,0,N,00,N +20250319,090827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1604,12,2,0.75,3876505,2436,89.26,1579,1604,1579,2065,1115,1592,1591.34,3.33,0,78,1623,1607,1594,1578,1565,1615,1586,66,473,500,1080,1,1,13291446,213,7.71,1.69,12,0.02,208.00,947.00,2740,20240416,-41.46,985,20241209,62.84,1615,-0.68,20250312,1213,32.23,20250115,2740,-41.46,20240416,985,62.84,20241209,0.00,N,121890,500,66 억,,442792,N,N,0,N,00,N 20250318,160820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1592,-1,5,-0.06,4344234,2729,12.15,1581,1610,1581,2070,1116,1593,1591.88,3.15,0,-12,1623,1608,1593,1578,1563,1615,1585,66,477,500,1080,1,1,13291446,212,7.65,1.68,12,0.02,208.00,947.00,2740,20240416,-41.90,985,20241209,61.62,1615,-1.42,20250312,1213,31.24,20250115,2740,-41.90,20240416,985,61.62,20241209,0.00,N,121890,500,66 억,,419054,N,N,0,N,00,N 20250318,150824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1598,5,2,0.31,3896882,2448,10.90,1581,1610,1581,2070,1116,1593,1591.86,3.15,0,-4,1623,1608,1593,1578,1563,1615,1585,66,477,500,1080,1,1,13291446,212,7.68,1.69,12,0.02,208.00,947.00,2740,20240416,-41.68,985,20241209,62.23,1615,-1.05,20250312,1213,31.74,20250115,2740,-41.68,20240416,985,62.23,20241209,0.00,N,121890,500,66 억,,419054,N,N,0,N,00,N 20250318,140821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1597,4,2,0.25,1014665,638,2.84,1581,1610,1581,2070,1116,1593,1590.38,3.15,0,-10,1623,1608,1593,1578,1563,1615,1585,66,477,500,1080,1,1,13291446,212,7.68,1.69,12,0.00,208.00,947.00,2740,20240416,-41.72,985,20241209,62.13,1615,-1.11,20250312,1213,31.66,20250115,2740,-41.72,20240416,985,62.13,20241209,0.00,N,121890,500,66 억,,419054,N,N,0,N,00,N diff --git a/122310/price/prices-20250301.csv b/122310/price/prices-20250301.csv index 604e9da3eb68..bc4b2e67d591 100644 --- a/122310/price/prices-20250301.csv +++ b/122310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-40,5,-0.69,34368965,6005,60.96,5750,5790,5700,7540,4060,5800,5723.38,1.69,0,-111,5893,5846,5793,5746,5693,5850,5750,73,1740,500,4290,10,1,14553844,838,6.71,0.81,12,0.04,858.00,7137.00,6860,20240401,-16.03,5250,20241209,9.71,5980,-3.68,20250314,5450,5.69,20250102,6860,-16.03,20240401,5250,9.71,20241209,1.33,N,122310,500,72 억,,246538,N,N,0,N,00,N +20250319,150824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-40,5,-0.69,33234245,5808,58.96,5750,5790,5700,7540,4060,5800,5722.15,1.69,0,-69,5893,5846,5793,5746,5693,5850,5750,73,1740,500,4290,10,1,14553844,838,6.71,0.81,12,0.04,858.00,7137.00,6860,20240401,-16.03,5250,20241209,9.71,5980,-3.68,20250314,5450,5.69,20250102,6860,-16.03,20240401,5250,9.71,20241209,1.33,N,122310,500,72 억,,246538,N,N,0,N,00,N +20250319,140826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-40,5,-0.69,30122005,5265,53.45,5750,5790,5700,7540,4060,5800,5721.18,1.69,0,-69,5893,5846,5793,5746,5693,5850,5750,73,1740,500,4290,10,1,14553844,838,6.71,0.81,12,0.04,858.00,7137.00,6860,20240401,-16.03,5250,20241209,9.71,5980,-3.68,20250314,5450,5.69,20250102,6860,-16.03,20240401,5250,9.71,20241209,1.33,N,122310,500,72 억,,246538,N,N,0,N,00,N +20250319,130824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-40,5,-0.69,30052885,5253,53.33,5750,5790,5700,7540,4060,5800,5721.09,1.69,0,-69,5893,5846,5793,5746,5693,5850,5750,73,1740,500,4290,10,1,14553844,838,6.71,0.81,12,0.04,858.00,7137.00,6860,20240401,-16.03,5250,20241209,9.71,5980,-3.68,20250314,5450,5.69,20250102,6860,-16.03,20240401,5250,9.71,20241209,1.33,N,122310,500,72 억,,246538,N,N,0,N,00,N +20250319,120824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5710,-90,5,-1.55,29646365,5182,52.61,5750,5790,5700,7540,4060,5800,5721.03,1.69,0,-36,5893,5846,5793,5746,5693,5850,5750,73,1740,500,4290,10,1,14553844,831,6.66,0.80,12,0.04,858.00,7137.00,6860,20240401,-16.76,5250,20241209,8.76,5980,-4.52,20250314,5450,4.77,20250102,6860,-16.76,20240401,5250,8.76,20241209,1.33,N,122310,500,72 억,,246538,N,N,0,N,00,N +20250319,110824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5710,-90,5,-1.55,23280265,4066,41.28,5750,5790,5700,7540,4060,5800,5725.59,1.69,0,-91,5893,5846,5793,5746,5693,5850,5750,73,1740,500,4290,10,1,14553844,831,6.66,0.80,12,0.03,858.00,7137.00,6860,20240401,-16.76,5250,20241209,8.76,5980,-4.52,20250314,5450,4.77,20250102,6860,-16.76,20240401,5250,8.76,20241209,1.33,N,122310,500,72 억,,246538,N,N,0,N,00,N +20250319,100825,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-40,5,-0.69,7991730,1392,14.13,5750,5790,5710,7540,4060,5800,5741.19,1.69,0,-145,5893,5846,5793,5746,5693,5850,5750,73,1740,500,4290,10,1,14553844,838,6.71,0.81,12,0.01,858.00,7137.00,6860,20240401,-16.03,5250,20241209,9.71,5980,-3.68,20250314,5450,5.69,20250102,6860,-16.03,20240401,5250,9.71,20241209,1.33,N,122310,500,72 억,,246538,N,N,0,N,00,N +20250319,090828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5750,-50,5,-0.86,3881380,677,6.87,5750,5770,5710,7540,4060,5800,5733.21,1.69,0,208,5893,5846,5793,5746,5693,5850,5750,73,1740,500,4290,10,1,14553844,837,6.70,0.81,12,0.00,858.00,7137.00,6860,20240401,-16.18,5250,20241209,9.52,5980,-3.85,20250314,5450,5.50,20250102,6860,-16.18,20240401,5250,9.52,20241209,1.33,N,122310,500,72 억,,246538,N,N,0,N,00,N 20250318,160820,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,20,2,0.35,56924310,9850,158.77,5800,5840,5740,7510,4050,5780,5779.12,1.70,0,-251,5840,5810,5750,5720,5660,5825,5735,73,1730,500,4270,10,1,14553844,844,6.76,0.81,12,0.07,858.00,7137.00,6860,20240401,-15.45,5250,20241209,10.48,5980,-3.01,20250314,5450,6.42,20250102,6860,-15.45,20240401,5250,10.48,20241209,1.31,N,122310,500,72 억,,246781,N,N,0,N,00,N 20250318,150824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5795,15,2,0.26,54434655,9420,151.84,5800,5840,5740,7510,4050,5780,5778.63,1.70,0,-251,5840,5810,5750,5720,5660,5825,5735,73,1730,500,4270,10,1,14553844,843,6.75,0.81,12,0.06,858.00,7137.00,6860,20240401,-15.52,5250,20241209,10.38,5980,-3.09,20250314,5450,6.33,20250102,6860,-15.52,20240401,5250,10.38,20241209,1.31,N,122310,500,72 억,,246781,N,N,0,N,00,N 20250318,140821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5810,30,2,0.52,52542500,9094,146.58,5800,5840,5740,7510,4050,5780,5777.71,1.70,0,-254,5840,5810,5750,5720,5660,5825,5735,73,1730,500,4270,10,1,14553844,846,6.77,0.81,12,0.06,858.00,7137.00,6860,20240401,-15.31,5250,20241209,10.67,5980,-2.84,20250314,5450,6.61,20250102,6860,-15.31,20240401,5250,10.67,20241209,1.31,N,122310,500,72 억,,246781,N,N,0,N,00,N diff --git a/122350/price/prices-20250301.csv b/122350/price/prices-20250301.csv index b60fbe9766a7..26600ce68787 100644 --- a/122350/price/prices-20250301.csv +++ b/122350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1175,15,2,1.29,184708638,157481,346.42,1160,1183,1157,1508,812,1160,1172.89,0.82,0,-122,1174,1166,1162,1154,1150,1165,1153,38,348,100,810,1,1,38339428,450,7.08,0.38,12,0.41,166.00,3121.00,2170,20240508,-45.85,1143,20241209,2.80,1335,-11.99,20250116,1157,1.56,20250319,2170,-45.85,20240508,1143,2.80,20241209,1.02,N,122350,100,38 억,,313262,N,N,0,N,00,N +20250319,150824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1180,20,2,1.72,183794994,156705,344.72,1160,1183,1157,1508,812,1160,1172.87,0.82,0,414,1174,1166,1162,1154,1150,1165,1153,38,348,100,810,1,1,38339428,452,7.11,0.38,12,0.41,166.00,3121.00,2170,20240508,-45.62,1143,20241209,3.24,1335,-11.61,20250116,1157,1.99,20250319,2170,-45.62,20240508,1143,3.24,20241209,1.02,N,122350,100,38 억,,313262,N,N,0,N,00,N +20250319,140827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1173,13,2,1.12,178932247,152569,335.62,1160,1183,1157,1508,812,1160,1172.80,0.82,0,314,1174,1166,1162,1154,1150,1165,1153,38,348,100,810,1,1,38339428,450,7.07,0.38,12,0.40,166.00,3121.00,2170,20240508,-45.94,1143,20241209,2.62,1335,-12.13,20250116,1157,1.38,20250319,2170,-45.94,20240508,1143,2.62,20241209,1.02,N,122350,100,38 억,,313262,N,N,0,N,00,N +20250319,130824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1180,20,2,1.72,175341411,149509,328.89,1160,1183,1157,1508,812,1160,1172.78,0.82,0,-6,1174,1166,1162,1154,1150,1165,1153,38,348,100,810,1,1,38339428,452,7.11,0.38,12,0.39,166.00,3121.00,2170,20240508,-45.62,1143,20241209,3.24,1335,-11.61,20250116,1157,1.99,20250319,2170,-45.62,20240508,1143,3.24,20241209,1.02,N,122350,100,38 억,,313262,N,N,0,N,00,N +20250319,120824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1181,21,2,1.81,174680097,148948,327.65,1160,1183,1157,1508,812,1160,1172.76,0.82,0,146,1174,1166,1162,1154,1150,1165,1153,38,348,100,810,1,1,38339428,453,7.11,0.38,12,0.39,166.00,3121.00,2170,20240508,-45.58,1143,20241209,3.32,1335,-11.54,20250116,1157,2.07,20250319,2170,-45.58,20240508,1143,3.32,20241209,1.02,N,122350,100,38 억,,313262,N,N,0,N,00,N +20250319,110824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1181,21,2,1.81,136864470,116906,257.17,1160,1182,1157,1508,812,1160,1170.72,0.82,0,-1703,1174,1166,1162,1154,1150,1165,1153,38,348,100,810,1,1,38339428,453,7.11,0.38,12,0.30,166.00,3121.00,2170,20240508,-45.58,1143,20241209,3.32,1335,-11.54,20250116,1157,2.07,20250319,2170,-45.58,20240508,1143,3.32,20241209,1.02,N,122350,100,38 억,,313262,N,N,0,N,00,N +20250319,100825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1169,9,2,0.78,117929663,100847,221.84,1160,1182,1157,1508,812,1160,1169.39,0.82,0,-1466,1174,1166,1162,1154,1150,1165,1153,38,348,100,810,1,1,38339428,448,7.04,0.37,12,0.26,166.00,3121.00,2170,20240508,-46.13,1143,20241209,2.27,1335,-12.43,20250116,1157,1.04,20250319,2170,-46.13,20240508,1143,2.27,20241209,1.02,N,122350,100,38 억,,313262,N,N,0,N,00,N +20250319,090828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1170,10,2,0.86,2269575,1956,4.30,1160,1170,1157,1508,812,1160,1160.31,0.82,0,-113,1174,1166,1162,1154,1150,1165,1153,38,348,100,810,1,1,38339428,449,7.05,0.37,12,0.01,166.00,3121.00,2170,20240508,-46.08,1143,20241209,2.36,1335,-12.36,20250116,1157,1.12,20250319,2170,-46.08,20240508,1143,2.36,20241209,1.02,N,122350,100,38 억,,313262,N,N,0,N,00,N 20250318,160821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1160,-10,5,-0.85,43583447,37498,112.73,1170,1170,1158,1521,819,1170,1162.29,0.82,0,-1980,1192,1181,1174,1163,1156,1177,1159,38,351,100,810,1,1,38339428,445,6.99,0.37,12,0.10,166.00,3121.00,2170,20240508,-46.54,1143,20241209,1.49,1335,-13.11,20250116,1158,0.17,20250318,2170,-46.54,20240508,1143,1.49,20241209,1.00,N,122350,100,38 억,,315191,N,N,0,N,00,N 20250318,150825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1159,-11,5,-0.94,41051778,35314,106.17,1170,1170,1158,1521,819,1170,1162.48,0.82,0,-1508,1192,1181,1174,1163,1156,1177,1159,38,351,100,810,1,1,38339428,444,6.98,0.37,12,0.09,166.00,3121.00,2170,20240508,-46.59,1143,20241209,1.40,1335,-13.18,20250116,1158,0.09,20250318,2170,-46.59,20240508,1143,1.40,20241209,1.00,N,122350,100,38 억,,315191,N,N,0,N,00,N 20250318,140822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1164,-6,5,-0.51,32061530,27565,82.87,1170,1170,1160,1521,819,1170,1163.12,0.82,0,-1471,1192,1181,1174,1163,1156,1177,1159,38,351,100,810,1,1,38339428,446,7.01,0.37,12,0.07,166.00,3121.00,2170,20240508,-46.36,1143,20241209,1.84,1335,-12.81,20250116,1160,0.34,20250318,2170,-46.36,20240508,1143,1.84,20241209,1.00,N,122350,100,38 억,,315191,N,N,0,N,00,N diff --git a/122450/price/prices-20250301.csv b/122450/price/prices-20250301.csv index 304064318295..352bfca7b13c 100644 --- a/122450/price/prices-20250301.csv +++ b/122450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160823,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3700,-35,5,-0.94,366546810,98682,92.19,3735,3810,3660,4855,2615,3735,3714.42,1.70,-5002,-4882,3871,3802,3751,3682,3631,3777,3657,228,1120,500,2610,5,1,45335964,1677,9.61,0.45,12,0.22,385.00,8134.00,5060,20240507,-26.88,2780,20250203,33.09,4245,-12.84,20250225,2780,33.09,20250203,5060,-26.88,20240507,2780,33.09,20250203,1.14,N,122450,500,227 억,,376825,N,N,0,N,00,N +20250319,150825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3675,-60,5,-1.61,345968395,93104,86.98,3735,3810,3660,4855,2615,3735,3715.93,1.70,-3591,-3615,3871,3802,3751,3682,3631,3777,3657,228,1120,500,2610,5,1,45335964,1666,9.55,0.45,12,0.21,385.00,8134.00,5060,20240507,-27.37,2780,20250203,32.19,4245,-13.43,20250225,2780,32.19,20250203,5060,-27.37,20240507,2780,32.19,20250203,1.14,N,122450,500,227 억,,378236,N,N,0,N,00,N +20250319,140827,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3700,-35,5,-0.94,262674695,70431,65.80,3735,3810,3685,4855,2615,3735,3729.53,1.71,-1051,-1075,3871,3802,3751,3682,3631,3777,3657,228,1120,500,2610,5,1,45335964,1677,9.61,0.45,12,0.16,385.00,8134.00,5060,20240507,-26.88,2780,20250203,33.09,4245,-12.84,20250225,2780,33.09,20250203,5060,-26.88,20240507,2780,33.09,20250203,1.14,N,122450,500,227 억,,380776,N,N,0,N,00,N +20250319,130824,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3690,-45,5,-1.20,237769680,63685,59.49,3735,3810,3685,4855,2615,3735,3733.53,1.72,3,3,3871,3802,3751,3682,3631,3777,3657,228,1120,500,2610,5,1,45335964,1673,9.58,0.45,12,0.14,385.00,8134.00,5060,20240507,-27.08,2780,20250203,32.73,4245,-13.07,20250225,2780,32.73,20250203,5060,-27.08,20240507,2780,32.73,20250203,1.14,N,122450,500,227 억,,381830,N,N,0,N,00,N +20250319,120825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3735,0,3,0.00,143912355,38423,35.89,3735,3810,3705,4855,2615,3735,3745.47,1.71,-1158,-1182,3871,3802,3751,3682,3631,3777,3657,228,1120,500,2610,5,1,45335964,1693,9.70,0.46,12,0.08,385.00,8134.00,5060,20240507,-26.19,2780,20250203,34.35,4245,-12.01,20250225,2780,34.35,20250203,5060,-26.19,20240507,2780,34.35,20250203,1.14,N,122450,500,227 억,,380669,N,N,0,N,00,N +20250319,110824,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3740,5,2,0.13,128412805,34270,32.01,3735,3810,3705,4855,2615,3735,3747.09,1.72,-88,-112,3871,3802,3751,3682,3631,3777,3657,228,1120,500,2610,5,1,45335964,1696,9.71,0.46,12,0.08,385.00,8134.00,5060,20240507,-26.09,2780,20250203,34.53,4245,-11.90,20250225,2780,34.53,20250203,5060,-26.09,20240507,2780,34.53,20250203,1.14,N,122450,500,227 억,,381739,N,N,0,N,00,N +20250319,100826,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3735,0,3,0.00,71967285,19092,17.84,3735,3810,3705,4855,2615,3735,3769.50,1.70,-4156,-4180,3871,3802,3751,3682,3631,3777,3657,228,1120,500,2610,5,1,45335964,1693,9.70,0.46,12,0.04,385.00,8134.00,5060,20240507,-26.19,2780,20250203,34.35,4245,-12.01,20250225,2780,34.35,20250203,5060,-26.19,20240507,2780,34.35,20250203,1.14,N,122450,500,227 억,,377671,N,N,0,N,00,N +20250319,090828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3740,5,2,0.13,2705660,724,0.68,3735,3770,3705,4855,2615,3735,3737.10,1.72,612,303,3871,3802,3751,3682,3631,3777,3657,228,1120,500,2610,5,1,45335964,1696,9.71,0.46,12,0.00,385.00,8134.00,5060,20240507,-26.09,2780,20250203,34.53,4245,-11.90,20250225,2780,34.53,20250203,5060,-26.09,20240507,2780,34.53,20250203,1.14,N,122450,500,227 억,,382439,N,N,0,N,00,N 20250318,160821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3735,-40,5,-1.06,400464110,106777,44.32,3795,3820,3700,4905,2645,3775,3750.46,1.72,-2390,-2659,3958,3866,3753,3661,3548,3912,3707,228,1130,500,2640,5,1,45335964,1693,9.70,0.46,12,0.24,385.00,8134.00,5060,20240507,-26.19,2780,20250203,34.35,4245,-12.01,20250225,2780,34.35,20250203,5060,-26.19,20240507,2780,34.35,20250203,1.16,N,122450,500,227 억,,381827,N,N,0,N,00,N 20250318,150825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3745,-30,5,-0.79,364298210,97105,40.31,3795,3820,3700,4905,2645,3775,3751.58,1.73,-520,-789,3958,3866,3753,3661,3548,3912,3707,228,1130,500,2640,5,1,45335964,1698,9.73,0.46,12,0.21,385.00,8134.00,5060,20240507,-25.99,2780,20250203,34.71,4245,-11.78,20250225,2780,34.71,20250203,5060,-25.99,20240507,2780,34.71,20250203,1.16,N,122450,500,227 억,,383697,N,N,0,N,00,N 20250318,140822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3750,-25,5,-0.66,324804355,86546,35.92,3795,3820,3700,4905,2645,3775,3752.96,1.73,62,-374,3958,3866,3753,3661,3548,3912,3707,228,1130,500,2640,5,1,45335964,1700,9.74,0.46,12,0.19,385.00,8134.00,5060,20240507,-25.89,2780,20250203,34.89,4245,-11.66,20250225,2780,34.89,20250203,5060,-25.89,20240507,2780,34.89,20250203,1.16,N,122450,500,227 억,,384279,N,N,0,N,00,N diff --git a/122640/price/prices-20250301.csv b/122640/price/prices-20250301.csv index 70317c058381..3d09ce3ece2f 100644 --- a/122640/price/prices-20250301.csv +++ b/122640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160824,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12650,130,2,1.04,503853080,39870,75.72,12580,12830,12420,16270,8770,12520,12637.25,1.59,0,14333,13206,12862,12666,12322,12126,12765,12225,105,3750,500,8760,10,1,20930108,2648,-8.55,2.94,12,0.19,-1479.00,4301.00,29900,20240327,-57.69,7710,20241209,64.07,15210,-16.83,20250227,9420,34.29,20250102,29900,-57.69,20240327,7710,64.07,20241209,0.28,N,122640,500,104 억,,333732,N,N,0,N,00,N +20250319,150825,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12560,40,2,0.32,482702480,38195,72.54,12580,12830,12420,16270,8770,12520,12637.84,1.59,0,14714,13206,12862,12666,12322,12126,12765,12225,105,3750,500,8760,10,1,20930108,2629,-8.49,2.92,12,0.18,-1479.00,4301.00,29900,20240327,-57.99,7710,20241209,62.91,15210,-17.42,20250227,9420,33.33,20250102,29900,-57.99,20240327,7710,62.91,20241209,0.28,N,122640,500,104 억,,333732,N,N,0,N,00,N +20250319,140827,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12600,80,2,0.64,437747190,34622,65.76,12580,12830,12420,16270,8770,12520,12643.61,1.59,0,13320,13206,12862,12666,12322,12126,12765,12225,105,3750,500,8760,10,1,20930108,2637,-8.52,2.93,12,0.17,-1479.00,4301.00,29900,20240327,-57.86,7710,20241209,63.42,15210,-17.16,20250227,9420,33.76,20250102,29900,-57.86,20240327,7710,63.42,20241209,0.28,N,122640,500,104 억,,333732,N,N,0,N,00,N +20250319,130825,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12670,150,2,1.20,356819280,28206,53.57,12580,12830,12420,16270,8770,12520,12650.47,1.59,0,12423,13206,12862,12666,12322,12126,12765,12225,105,3750,500,8760,10,1,20930108,2652,-8.57,2.95,12,0.13,-1479.00,4301.00,29900,20240327,-57.63,7710,20241209,64.33,15210,-16.70,20250227,9420,34.50,20250102,29900,-57.63,20240327,7710,64.33,20241209,0.28,N,122640,500,104 억,,333732,N,N,0,N,00,N +20250319,120825,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12720,200,2,1.60,269161140,21326,40.50,12580,12790,12420,16270,8770,12520,12621.27,1.59,0,11336,13206,12862,12666,12322,12126,12765,12225,105,3750,500,8760,10,1,20930108,2662,-8.60,2.96,12,0.10,-1479.00,4301.00,29900,20240327,-57.46,7710,20241209,64.98,15210,-16.37,20250227,9420,35.03,20250102,29900,-57.46,20240327,7710,64.98,20241209,0.28,N,122640,500,104 억,,333732,N,N,0,N,00,N +20250319,110825,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12630,110,2,0.88,198994820,15804,30.02,12580,12760,12420,16270,8770,12520,12591.42,1.59,0,8133,13206,12862,12666,12322,12126,12765,12225,105,3750,500,8760,10,1,20930108,2643,-8.54,2.94,12,0.08,-1479.00,4301.00,29900,20240327,-57.76,7710,20241209,63.81,15210,-16.96,20250227,9420,34.08,20250102,29900,-57.76,20240327,7710,63.81,20241209,0.28,N,122640,500,104 억,,333732,N,N,0,N,00,N +20250319,100826,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12560,40,2,0.32,105771980,8440,16.03,12580,12660,12420,16270,8770,12520,12532.23,1.59,0,1907,13206,12862,12666,12322,12126,12765,12225,105,3750,500,8760,10,1,20930108,2629,-8.49,2.92,12,0.04,-1479.00,4301.00,29900,20240327,-57.99,7710,20241209,62.91,15210,-17.42,20250227,9420,33.33,20250102,29900,-57.99,20240327,7710,62.91,20241209,0.28,N,122640,500,104 억,,333732,N,N,0,N,00,N +20250319,090828,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12480,-40,5,-0.32,13600300,1089,2.07,12580,12580,12450,16270,8770,12520,12488.80,1.59,0,704,13206,12862,12666,12322,12126,12765,12225,105,3750,500,8760,10,1,20930108,2612,-8.44,2.90,12,0.01,-1479.00,4301.00,29900,20240327,-58.26,7710,20241209,61.87,15210,-17.95,20250227,9420,32.48,20250102,29900,-58.26,20240327,7710,61.87,20241209,0.28,N,122640,500,104 억,,333732,N,N,0,N,00,N 20250318,160821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12520,-430,5,-3.32,664759185,52642,137.55,13010,13010,12470,16830,9070,12950,12627.94,1.71,0,-22783,13316,13132,12866,12682,12416,13000,12550,105,3880,500,9060,10,1,20930108,2620,-8.47,2.91,12,0.25,-1479.00,4301.00,29900,20240327,-58.13,7710,20241209,62.39,15210,-17.69,20250227,9420,32.91,20250102,29900,-58.13,20240327,7710,62.39,20241209,0.29,N,122640,500,104 억,,357018,N,N,0,N,00,N 20250318,150825,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12520,-430,5,-3.32,606410475,47988,125.39,13010,13010,12470,16830,9070,12950,12636.71,1.71,0,-19695,13316,13132,12866,12682,12416,13000,12550,105,3880,500,9060,10,1,20930108,2620,-8.47,2.91,12,0.23,-1479.00,4301.00,29900,20240327,-58.13,7710,20241209,62.39,15210,-17.69,20250227,9420,32.91,20250102,29900,-58.13,20240327,7710,62.39,20241209,0.29,N,122640,500,104 억,,357018,N,N,0,N,00,N 20250318,140822,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12600,-350,5,-2.70,409348365,32244,84.25,13010,13010,12590,16830,9070,12950,12695.33,1.71,0,-15987,13316,13132,12866,12682,12416,13000,12550,105,3880,500,9060,10,1,20930108,2637,-8.52,2.93,12,0.15,-1479.00,4301.00,29900,20240327,-57.86,7710,20241209,63.42,15210,-17.16,20250227,9420,33.76,20250102,29900,-57.86,20240327,7710,63.42,20241209,0.29,N,122640,500,104 억,,357018,N,N,0,N,00,N diff --git a/122690/price/prices-20250301.csv b/122690/price/prices-20250301.csv index 30082b9e977b..d30175027fea 100644 --- a/122690/price/prices-20250301.csv +++ b/122690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1875,-1,5,-0.05,21317748,11425,72.66,1876,1876,1850,2435,1314,1876,1865.89,0.93,0,-8,1922,1899,1872,1849,1822,1885,1835,109,559,500,1270,1,1,21844410,410,4.54,0.42,12,0.05,413.00,4438.00,3965,20240313,-52.71,1712,20241209,9.52,2110,-11.14,20250113,1802,4.05,20250203,3765,-50.20,20240321,1712,9.52,20241209,0.07,N,122690,500,109 억,,203366,N,N,0,N,00,N +20250319,150825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1869,-7,5,-0.37,13794609,7406,47.10,1876,1876,1850,2435,1314,1876,1862.63,0.93,0,-8,1922,1899,1872,1849,1822,1885,1835,109,559,500,1270,1,1,21844410,408,4.53,0.42,12,0.03,413.00,4438.00,3965,20240313,-52.86,1712,20241209,9.17,2110,-11.42,20250113,1802,3.72,20250203,3765,-50.36,20240321,1712,9.17,20241209,0.07,N,122690,500,109 억,,203366,N,N,0,N,00,N +20250319,140828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1870,-6,5,-0.32,10104052,5415,34.44,1876,1876,1850,2435,1314,1876,1865.94,0.93,0,-8,1922,1899,1872,1849,1822,1885,1835,109,559,500,1270,1,1,21844410,408,4.53,0.42,12,0.02,413.00,4438.00,3965,20240313,-52.84,1712,20241209,9.23,2110,-11.37,20250113,1802,3.77,20250203,3765,-50.33,20240321,1712,9.23,20241209,0.07,N,122690,500,109 억,,203366,N,N,0,N,00,N +20250319,130825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1870,-6,5,-0.32,7633712,4093,26.03,1876,1876,1850,2435,1314,1876,1865.07,0.93,0,-8,1922,1899,1872,1849,1822,1885,1835,109,559,500,1270,1,1,21844410,408,4.53,0.42,12,0.02,413.00,4438.00,3965,20240313,-52.84,1712,20241209,9.23,2110,-11.37,20250113,1802,3.77,20250203,3765,-50.33,20240321,1712,9.23,20241209,0.07,N,122690,500,109 억,,203366,N,N,0,N,00,N +20250319,120825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1874,-2,5,-0.11,7581823,4065,25.85,1876,1876,1850,2435,1314,1876,1865.15,0.93,0,-8,1922,1899,1872,1849,1822,1885,1835,109,559,500,1270,1,1,21844410,409,4.54,0.42,12,0.02,413.00,4438.00,3965,20240313,-52.74,1712,20241209,9.46,2110,-11.18,20250113,1802,4.00,20250203,3765,-50.23,20240321,1712,9.46,20241209,0.07,N,122690,500,109 억,,203366,N,N,0,N,00,N +20250319,110825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1874,-2,5,-0.11,6940600,3719,23.65,1876,1876,1858,2435,1314,1876,1866.25,0.93,0,-8,1922,1899,1872,1849,1822,1885,1835,109,559,500,1270,1,1,21844410,409,4.54,0.42,12,0.02,413.00,4438.00,3965,20240313,-52.74,1712,20241209,9.46,2110,-11.18,20250113,1802,4.00,20250203,3765,-50.23,20240321,1712,9.46,20241209,0.07,N,122690,500,109 억,,203366,N,N,0,N,00,N +20250319,100826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1875,-1,5,-0.05,4317392,2308,14.68,1876,1876,1868,2435,1314,1876,1870.62,0.93,0,-8,1922,1899,1872,1849,1822,1885,1835,109,559,500,1270,1,1,21844410,410,4.54,0.42,12,0.01,413.00,4438.00,3965,20240313,-52.71,1712,20241209,9.52,2110,-11.14,20250113,1802,4.05,20250203,3765,-50.20,20240321,1712,9.52,20241209,0.07,N,122690,500,109 억,,203366,N,N,0,N,00,N +20250319,090829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1876,0,3,0.00,285152,152,0.97,1876,1876,1876,2435,1314,1876,1876.00,0.93,0,-8,1922,1899,1872,1849,1822,1885,1835,109,559,500,1270,1,1,21844410,410,4.54,0.42,12,0.00,413.00,4438.00,3965,20240313,-52.69,1712,20241209,9.58,2110,-11.09,20250113,1802,4.11,20250203,3765,-50.17,20240321,1712,9.58,20241209,0.07,N,122690,500,109 억,,203366,N,N,0,N,00,N 20250318,160821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1876,-9,5,-0.48,29413365,15724,344.60,1895,1895,1845,2450,1320,1885,1870.60,0.82,0,-58,1921,1903,1894,1876,1867,1898,1871,109,565,500,1280,1,1,21844410,410,4.54,0.42,12,0.07,413.00,4438.00,3965,20240313,-52.69,1712,20241209,9.58,2110,-11.09,20250113,1802,4.11,20250203,3765,-50.17,20240321,1712,9.58,20241209,0.08,N,122690,500,109 억,,178426,N,N,0,N,00,N 20250318,150825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1876,-9,5,-0.48,28683601,15335,336.07,1895,1895,1845,2450,1320,1885,1870.47,0.82,0,-56,1921,1903,1894,1876,1867,1898,1871,109,565,500,1280,1,1,21844410,410,4.54,0.42,12,0.07,413.00,4438.00,3965,20240313,-52.69,1712,20241209,9.58,2110,-11.09,20250113,1802,4.11,20250203,3765,-50.17,20240321,1712,9.58,20241209,0.08,N,122690,500,109 억,,178426,N,N,0,N,00,N 20250318,140823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1878,-7,5,-0.37,15110424,8037,176.13,1895,1895,1866,2450,1320,1885,1880.11,0.82,0,-56,1921,1903,1894,1876,1867,1898,1871,109,565,500,1280,1,1,21844410,410,4.55,0.42,12,0.04,413.00,4438.00,3965,20240313,-52.64,1712,20241209,9.70,2110,-11.00,20250113,1802,4.22,20250203,3765,-50.12,20240321,1712,9.70,20241209,0.08,N,122690,500,109 억,,178426,N,N,0,N,00,N diff --git a/122830/price/prices-20250301.csv b/122830/price/prices-20250301.csv index 8979d3885f87..10e9e72f0b6b 100644 --- a/122830/price/prices-20250301.csv +++ b/122830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160824,57,100.00,KONEX,,,N,N,N,N, ,N,1438,-32,5,-2.18,30364373,21966,309.99,1499,1499,1300,1690,1250,1470,1382.34,0.00,0,0,1588,1528,1464,1404,1340,1497,1373,33,220,100,940,1,1,32751985,471,18.68,4.31,12,0.07,77.00,334.00,5190,20240315,-72.29,968,20241011,48.55,1900,-24.32,20250107,1300,10.62,20250319,4995,-71.21,20240419,968,48.55,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250319,150826,57,100.00,KONEX,,,N,N,N,N, ,N,1438,-32,5,-2.18,30364373,21966,309.99,1499,1499,1300,1690,1250,1470,1382.34,0.00,0,0,1588,1528,1464,1404,1340,1497,1373,33,220,100,940,1,1,32751985,471,18.68,4.31,12,0.07,77.00,334.00,5190,20240315,-72.29,968,20241011,48.55,1900,-24.32,20250107,1300,10.62,20250319,4995,-71.21,20240419,968,48.55,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250319,140828,57,100.00,KONEX,,,N,N,N,N, ,N,1443,-27,5,-1.84,22250410,15962,225.26,1499,1499,1300,1690,1250,1470,1393.96,0.00,0,0,1588,1528,1464,1404,1340,1497,1373,33,220,100,940,1,1,32751985,473,18.74,4.32,12,0.05,77.00,334.00,5190,20240315,-72.20,968,20241011,49.07,1900,-24.05,20250107,1300,11.00,20250319,4995,-71.11,20240419,968,49.07,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250319,130825,57,100.00,KONEX,,,N,N,N,N, ,N,1443,-27,5,-1.84,22250410,15962,225.26,1499,1499,1300,1690,1250,1470,1393.96,0.00,0,0,1588,1528,1464,1404,1340,1497,1373,33,220,100,940,1,1,32751985,473,18.74,4.32,12,0.05,77.00,334.00,5190,20240315,-72.20,968,20241011,49.07,1900,-24.05,20250107,1300,11.00,20250319,4995,-71.11,20240419,968,49.07,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250319,120825,57,100.00,KONEX,,,N,N,N,N, ,N,1399,-71,5,-4.83,20053010,14394,203.13,1499,1499,1300,1690,1250,1470,1393.15,0.00,0,0,1588,1528,1464,1404,1340,1497,1373,33,220,100,940,1,1,32751985,458,18.17,4.19,12,0.04,77.00,334.00,5190,20240315,-73.04,968,20241011,44.52,1900,-26.37,20250107,1300,7.62,20250319,4995,-71.99,20240419,968,44.52,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250319,110825,57,100.00,KONEX,,,N,N,N,N, ,N,1444,-26,5,-1.77,16432885,11806,166.61,1499,1499,1300,1690,1250,1470,1391.91,0.00,0,0,1588,1528,1464,1404,1340,1497,1373,33,220,100,940,1,1,32751985,473,18.75,4.32,12,0.04,77.00,334.00,5190,20240315,-72.18,968,20241011,49.17,1900,-24.00,20250107,1300,11.08,20250319,4995,-71.09,20240419,968,49.17,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250319,100827,57,100.00,KONEX,,,N,N,N,N, ,N,1485,15,2,1.02,8067078,5705,80.51,1499,1499,1402,1690,1250,1470,1414.04,0.00,0,0,1588,1528,1464,1404,1340,1497,1373,33,220,100,940,1,1,32751985,486,19.29,4.45,12,0.02,77.00,334.00,5190,20240315,-71.39,968,20241011,53.41,1900,-21.84,20250107,1400,6.07,20250318,4995,-70.27,20240419,968,53.41,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250319,090829,57,100.00,KONEX,,,N,N,N,N, ,N,1499,29,2,1.97,2998,2,0.03,1499,1499,1499,1690,1250,1470,1499.00,0.00,0,0,1588,1528,1464,1404,1340,1497,1373,33,220,100,940,1,1,32751985,491,19.47,4.49,12,0.00,77.00,334.00,5190,20240315,-71.12,968,20241011,54.86,1900,-21.11,20250107,1400,7.07,20250318,4995,-69.99,20240419,968,54.86,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250318,160822,57,100.00,KONEX,,,N,N,N,N, ,N,1470,22,2,1.52,10020461,7086,177.11,1524,1524,1400,1665,1231,1448,1414.12,0.00,0,0,1560,1503,1455,1398,1350,1480,1375,33,217,100,920,1,1,32751985,481,19.09,4.40,12,0.02,77.00,334.00,5190,20240315,-71.68,968,20241011,51.86,1900,-22.63,20250107,1400,5.00,20250318,4995,-70.57,20240419,968,51.86,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250318,150826,57,100.00,KONEX,,,N,N,N,N, ,N,1470,22,2,1.52,10020461,7086,177.11,1524,1524,1400,1665,1231,1448,1414.12,0.00,0,0,1560,1503,1455,1398,1350,1480,1375,33,217,100,920,1,1,32751985,481,19.09,4.40,12,0.02,77.00,334.00,5190,20240315,-71.68,968,20241011,51.86,1900,-22.63,20250107,1400,5.00,20250318,4995,-70.57,20240419,968,51.86,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250318,140823,57,100.00,KONEX,,,N,N,N,N, ,N,1420,-28,5,-1.93,8763661,6201,154.99,1524,1524,1400,1665,1231,1448,1413.27,0.00,0,0,1560,1503,1455,1398,1350,1480,1375,33,217,100,920,1,1,32751985,465,18.44,4.25,12,0.02,77.00,334.00,5190,20240315,-72.64,968,20241011,46.69,1900,-25.26,20250107,1400,1.43,20250318,4995,-71.57,20240419,968,46.69,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N diff --git a/122870/price/prices-20250301.csv b/122870/price/prices-20250301.csv index d2b225b70c81..ea6c54d3e453 100644 --- a/122870/price/prices-20250301.csv +++ b/122870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160824,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63100,1000,2,1.61,11296148400,178032,94.11,62100,64100,62100,80700,43500,62100,63450.32,13.52,0,19196,64433,63266,61933,60766,59433,62600,60100,93,18600,500,47190,100,1,18691049,11794,19.21,2.50,12,0.95,3285.00,25262.00,66000,20250304,-4.39,29950,20240909,110.68,66000,-4.39,20250304,43950,43.57,20250110,66000,-4.39,20250304,29950,110.68,20240909,2.61,N,122870,500,93 억,,2527085,N,N,2189,N,00,N +20250319,150826,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63100,1000,2,1.61,10531176700,165874,87.68,62100,64100,62100,80700,43500,62100,63489.03,13.52,0,17208,64433,63266,61933,60766,59433,62600,60100,93,18600,500,47190,100,1,18691049,11794,19.21,2.50,12,0.89,3285.00,25262.00,66000,20250304,-4.39,29950,20240909,110.68,66000,-4.39,20250304,43950,43.57,20250110,66000,-4.39,20250304,29950,110.68,20240909,2.61,N,122870,500,93 억,,2527085,N,N,1072,N,00,N +20250319,140828,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63500,1400,2,2.25,9042880200,142354,75.25,62100,64100,62100,80700,43500,62100,63523.91,13.52,0,20465,64433,63266,61933,60766,59433,62600,60100,93,18600,500,47190,100,1,18691049,11869,19.33,2.51,12,0.76,3285.00,25262.00,66000,20250304,-3.79,29950,20240909,112.02,66000,-3.79,20250304,43950,44.48,20250110,66000,-3.79,20250304,29950,112.02,20240909,2.61,N,122870,500,93 억,,2527085,N,N,1072,N,00,N +20250319,130826,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63700,1600,2,2.58,8343888250,131370,69.44,62100,64100,62100,80700,43500,62100,63514.43,13.52,0,18968,64433,63266,61933,60766,59433,62600,60100,93,18600,500,47190,100,1,18691049,11906,19.39,2.52,12,0.70,3285.00,25262.00,66000,20250304,-3.48,29950,20240909,112.69,66000,-3.48,20250304,43950,44.94,20250110,66000,-3.48,20250304,29950,112.69,20240909,2.61,N,122870,500,93 억,,2527085,N,N,1072,N,00,N +20250319,120826,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63800,1700,2,2.74,7468506450,117602,62.17,62100,64100,62100,80700,43500,62100,63506.65,13.52,0,13217,64433,63266,61933,60766,59433,62600,60100,93,18600,500,47190,100,1,18691049,11925,19.42,2.53,12,0.63,3285.00,25262.00,66000,20250304,-3.33,29950,20240909,113.02,66000,-3.33,20250304,43950,45.16,20250110,66000,-3.33,20250304,29950,113.02,20240909,2.61,N,122870,500,93 억,,2527085,N,N,1072,N,00,N +20250319,110826,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63800,1700,2,2.74,6826204650,107513,56.83,62100,64100,62100,80700,43500,62100,63491.93,13.52,0,12223,64433,63266,61933,60766,59433,62600,60100,93,18600,500,47190,100,1,18691049,11925,19.42,2.53,12,0.58,3285.00,25262.00,66000,20250304,-3.33,29950,20240909,113.02,66000,-3.33,20250304,43950,45.16,20250110,66000,-3.33,20250304,29950,113.02,20240909,2.61,N,122870,500,93 억,,2527085,N,N,1072,N,00,N +20250319,100827,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63500,1400,2,2.25,4624509800,72970,38.57,62100,64100,62100,80700,43500,62100,63375.53,13.52,0,14337,64433,63266,61933,60766,59433,62600,60100,93,18600,500,47190,100,1,18691049,11869,19.33,2.51,12,0.39,3285.00,25262.00,66000,20250304,-3.79,29950,20240909,112.02,66000,-3.79,20250304,43950,44.48,20250110,66000,-3.79,20250304,29950,112.02,20240909,2.61,N,122870,500,93 억,,2527085,N,N,1072,N,00,N +20250319,090829,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63100,1000,2,1.61,853869300,13606,7.19,62100,63200,62100,80700,43500,62100,62756.92,13.52,0,8309,64433,63266,61933,60766,59433,62600,60100,93,18600,500,47190,100,1,18691049,11794,19.21,2.50,12,0.07,3285.00,25262.00,66000,20250304,-4.39,29950,20240909,110.68,66000,-4.39,20250304,43950,43.57,20250110,66000,-4.39,20250304,29950,110.68,20240909,2.61,N,122870,500,93 억,,2527085,N,N,1072,N,00,N 20250318,160822,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62100,-500,5,-0.80,11707272700,189174,87.24,62500,63100,60600,81300,43900,62600,61886.15,13.47,0,-33247,64066,63332,61966,61232,59866,63700,61600,93,18700,500,47570,100,1,18691049,11607,18.90,2.46,12,1.01,3285.00,25262.00,66000,20250304,-5.91,29950,20240909,107.35,66000,-5.91,20250304,43950,41.30,20250110,66000,-5.91,20250304,29950,107.35,20240909,2.61,N,122870,500,93 억,,2517365,N,N,1072,N,00,N 20250318,150826,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62200,-400,5,-0.64,11217792900,181294,83.61,62500,63100,60600,81300,43900,62600,61876.25,13.47,0,-30155,64066,63332,61966,61232,59866,63700,61600,93,18700,500,47570,100,1,18691049,11626,18.93,2.46,12,0.97,3285.00,25262.00,66000,20250304,-5.76,29950,20240909,107.68,66000,-5.76,20250304,43950,41.52,20250110,66000,-5.76,20250304,29950,107.68,20240909,2.61,N,122870,500,93 억,,2517365,N,N,433,N,00,N 20250318,140823,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62500,-100,5,-0.16,9990805350,161518,74.49,62500,63100,60600,81300,43900,62600,61855.68,13.47,0,-28564,64066,63332,61966,61232,59866,63700,61600,93,18700,500,47570,100,1,18691049,11682,19.03,2.47,12,0.86,3285.00,25262.00,66000,20250304,-5.30,29950,20240909,108.68,66000,-5.30,20250304,43950,42.21,20250110,66000,-5.30,20250304,29950,108.68,20240909,2.61,N,122870,500,93 억,,2517365,N,N,433,N,00,N diff --git a/122900/price/prices-20250301.csv b/122900/price/prices-20250301.csv index c09f12c722ea..50858d273e64 100644 --- a/122900/price/prices-20250301.csv +++ b/122900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160825,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7820,-10,5,-0.13,260181450,33178,210.77,7820,7910,7800,10170,5490,7830,7841.99,5.60,0,9049,7890,7860,7830,7800,7770,7875,7815,182,2340,500,5950,10,1,33428840,2614,17.26,0.71,12,0.10,453.00,10996.00,8810,20240624,-11.24,7630,20250210,2.49,8050,-2.86,20250219,7630,2.49,20250210,8810,-11.24,20240624,7630,2.49,20250210,0.28,N,122900,500,181 억,,1871783,N,N,30,N,00,N +20250319,150826,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7810,-20,5,-0.26,234492795,29888,189.87,7820,7910,7800,10170,5490,7830,7845.72,5.60,0,8513,7890,7860,7830,7800,7770,7875,7815,182,2340,500,5950,10,1,33428840,2611,17.24,0.71,12,0.09,453.00,10996.00,8810,20240624,-11.35,7630,20250210,2.36,8050,-2.98,20250219,7630,2.36,20250210,8810,-11.35,20240624,7630,2.36,20250210,0.28,N,122900,500,181 억,,1871783,N,N,21,N,00,N +20250319,140828,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7850,20,2,0.26,102321795,13016,82.69,7820,7910,7820,10170,5490,7830,7861.23,5.60,0,4667,7890,7860,7830,7800,7770,7875,7815,182,2340,500,5950,10,1,33428840,2624,17.33,0.71,12,0.04,453.00,10996.00,8810,20240624,-10.90,7630,20250210,2.88,8050,-2.48,20250219,7630,2.88,20250210,8810,-10.90,20240624,7630,2.88,20250210,0.28,N,122900,500,181 억,,1871783,N,N,21,N,00,N +20250319,130826,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7890,60,2,0.77,73646825,9373,59.55,7820,7900,7820,10170,5490,7830,7857.34,5.60,0,3937,7890,7860,7830,7800,7770,7875,7815,182,2340,500,5950,10,1,33428840,2638,17.42,0.72,12,0.03,453.00,10996.00,8810,20240624,-10.44,7630,20250210,3.41,8050,-1.99,20250219,7630,3.41,20250210,8810,-10.44,20240624,7630,3.41,20250210,0.28,N,122900,500,181 억,,1871783,N,N,21,N,00,N +20250319,120826,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7880,50,2,0.64,69377340,8832,56.11,7820,7900,7820,10170,5490,7830,7855.22,5.60,0,3822,7890,7860,7830,7800,7770,7875,7815,182,2340,500,5950,10,1,33428840,2634,17.40,0.72,12,0.03,453.00,10996.00,8810,20240624,-10.56,7630,20250210,3.28,8050,-2.11,20250219,7630,3.28,20250210,8810,-10.56,20240624,7630,3.28,20250210,0.28,N,122900,500,181 억,,1871783,N,N,21,N,00,N +20250319,110826,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7870,40,2,0.51,67807760,8633,54.84,7820,7900,7820,10170,5490,7830,7854.48,5.60,0,3804,7890,7860,7830,7800,7770,7875,7815,182,2340,500,5950,10,1,33428840,2631,17.37,0.72,12,0.03,453.00,10996.00,8810,20240624,-10.67,7630,20250210,3.15,8050,-2.24,20250219,7630,3.15,20250210,8810,-10.67,20240624,7630,3.15,20250210,0.28,N,122900,500,181 억,,1871783,N,N,21,N,00,N +20250319,100827,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7870,40,2,0.51,49808170,6349,40.33,7820,7890,7820,10170,5490,7830,7845.04,5.60,0,3390,7890,7860,7830,7800,7770,7875,7815,182,2340,500,5950,10,1,33428840,2631,17.37,0.72,12,0.02,453.00,10996.00,8810,20240624,-10.67,7630,20250210,3.15,8050,-2.24,20250219,7630,3.15,20250210,8810,-10.67,20240624,7630,3.15,20250210,0.28,N,122900,500,181 억,,1871783,N,N,21,N,00,N +20250319,090830,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7880,50,2,0.64,16231660,2074,13.18,7820,7890,7820,10170,5490,7830,7826.26,5.60,0,1065,7890,7860,7830,7800,7770,7875,7815,182,2340,500,5950,10,1,33428840,2634,17.40,0.72,12,0.01,453.00,10996.00,8810,20240624,-10.56,7630,20250210,3.28,8050,-2.11,20250219,7630,3.28,20250210,8810,-10.56,20240624,7630,3.28,20250210,0.28,N,122900,500,181 억,,1871783,N,N,21,N,00,N 20250318,160822,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7830,10,2,0.13,88118645,11268,32.05,7810,7860,7800,10160,5480,7820,7820.26,5.60,0,-1289,7953,7886,7823,7756,7693,7920,7790,182,2340,500,5940,10,1,33428840,2617,17.28,0.71,12,0.03,453.00,10996.00,8810,20240624,-11.12,7630,20250210,2.62,8050,-2.73,20250219,7630,2.62,20250210,8810,-11.12,20240624,7630,2.62,20250210,0.28,N,122900,500,181 억,,1872721,N,N,21,N,00,N 20250318,150826,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7820,0,3,0.00,78345955,10019,28.50,7810,7860,7800,10160,5480,7820,7819.74,5.60,0,-1016,7953,7886,7823,7756,7693,7920,7790,182,2340,500,5940,10,1,33428840,2614,17.26,0.71,12,0.03,453.00,10996.00,8810,20240624,-11.24,7630,20250210,2.49,8050,-2.86,20250219,7630,2.49,20250210,8810,-11.24,20240624,7630,2.49,20250210,0.28,N,122900,500,181 억,,1872721,N,N,8,N,00,N 20250318,140823,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7810,-10,5,-0.13,75922615,9709,27.61,7810,7860,7800,10160,5480,7820,7819.82,5.60,0,-975,7953,7886,7823,7756,7693,7920,7790,182,2340,500,5940,10,1,33428840,2611,17.24,0.71,12,0.03,453.00,10996.00,8810,20240624,-11.35,7630,20250210,2.36,8050,-2.98,20250219,7630,2.36,20250210,8810,-11.35,20240624,7630,2.36,20250210,0.28,N,122900,500,181 억,,1872721,N,N,8,N,00,N diff --git a/122990/price/prices-20250301.csv b/122990/price/prices-20250301.csv index ae4a30ea4ccd..afedeaddb44a 100644 --- a/122990/price/prices-20250301.csv +++ b/122990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6420,-40,5,-0.62,1783275495,277804,266.04,6460,6510,6370,8390,4530,6460,6419.18,4.58,0,55517,6613,6536,6493,6416,6373,6515,6395,141,1930,500,4780,10,1,27671533,1777,13.69,0.51,12,1.00,469.00,12579.00,9430,20240503,-31.92,4980,20241209,28.92,6630,-3.17,20250317,5020,27.89,20250102,9430,-31.92,20240503,4980,28.92,20241209,0.69,N,122990,500,140 억,,1268271,N,N,60,N,00,N +20250319,150826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6410,-50,5,-0.77,1761497575,274410,262.79,6460,6510,6370,8390,4530,6460,6419.22,4.58,0,55597,6613,6536,6493,6416,6373,6515,6395,141,1930,500,4780,10,1,27671533,1774,13.67,0.51,12,0.99,469.00,12579.00,9430,20240503,-32.03,4980,20241209,28.71,6630,-3.32,20250317,5020,27.69,20250102,9430,-32.03,20240503,4980,28.71,20241209,0.69,N,122990,500,140 억,,1268271,N,N,133,N,00,N +20250319,140829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6400,-60,5,-0.93,1617532970,251921,241.26,6460,6510,6370,8390,4530,6460,6420.79,4.58,0,50842,6613,6536,6493,6416,6373,6515,6395,141,1930,500,4780,10,1,27671533,1771,13.65,0.51,12,0.91,469.00,12579.00,9430,20240503,-32.13,4980,20241209,28.51,6630,-3.47,20250317,5020,27.49,20250102,9430,-32.13,20240503,4980,28.51,20241209,0.69,N,122990,500,140 억,,1268271,N,N,133,N,00,N +20250319,130826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6400,-60,5,-0.93,1318914315,205175,196.49,6460,6510,6370,8390,4530,6460,6428.24,4.58,0,34448,6613,6536,6493,6416,6373,6515,6395,141,1930,500,4780,10,1,27671533,1771,13.65,0.51,12,0.74,469.00,12579.00,9430,20240503,-32.13,4980,20241209,28.51,6630,-3.47,20250317,5020,27.49,20250102,9430,-32.13,20240503,4980,28.51,20241209,0.69,N,122990,500,140 억,,1268271,N,N,133,N,00,N +20250319,120826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6380,-80,5,-1.24,1160206900,180345,172.71,6460,6510,6370,8390,4530,6460,6433.26,4.58,0,28312,6613,6536,6493,6416,6373,6515,6395,141,1930,500,4780,10,1,27671533,1765,13.60,0.51,12,0.65,469.00,12579.00,9430,20240503,-32.34,4980,20241209,28.11,6630,-3.77,20250317,5020,27.09,20250102,9430,-32.34,20240503,4980,28.11,20241209,0.69,N,122990,500,140 억,,1268271,N,N,133,N,00,N +20250319,110826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6400,-60,5,-0.93,935457430,145197,139.05,6460,6510,6390,8390,4530,6460,6442.68,4.58,0,23095,6613,6536,6493,6416,6373,6515,6395,141,1930,500,4780,10,1,27671533,1771,13.65,0.51,12,0.52,469.00,12579.00,9430,20240503,-32.13,4980,20241209,28.51,6630,-3.47,20250317,5020,27.49,20250102,9430,-32.13,20240503,4980,28.51,20241209,0.69,N,122990,500,140 억,,1268271,N,N,133,N,00,N +20250319,100827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6440,-20,5,-0.31,672743110,104275,99.86,6460,6510,6420,8390,4530,6460,6451.62,4.58,0,22067,6613,6536,6493,6416,6373,6515,6395,141,1930,500,4780,10,1,27671533,1782,13.73,0.51,12,0.38,469.00,12579.00,9430,20240503,-31.71,4980,20241209,29.32,6630,-2.87,20250317,5020,28.29,20250102,9430,-31.71,20240503,4980,29.32,20241209,0.69,N,122990,500,140 억,,1268271,N,N,133,N,00,N +20250319,090830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6440,-20,5,-0.31,56632510,8774,8.40,6460,6490,6440,8390,4530,6460,6454.58,4.58,0,1369,6613,6536,6493,6416,6373,6515,6395,141,1930,500,4780,10,1,27671533,1782,13.73,0.51,12,0.03,469.00,12579.00,9430,20240503,-31.71,4980,20241209,29.32,6630,-2.87,20250317,5020,28.29,20250102,9430,-31.71,20240503,4980,29.32,20241209,0.69,N,122990,500,140 억,,1268271,N,N,133,N,00,N 20250318,160823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6460,-110,5,-1.67,675670525,104118,106.55,6560,6570,6450,8540,4600,6570,6489.42,4.83,0,-68000,6710,6640,6560,6490,6410,6675,6525,141,1970,500,4860,10,1,27671533,1788,13.77,0.51,12,0.38,469.00,12579.00,9430,20240503,-31.50,4980,20241209,29.72,6630,-2.56,20250317,5020,28.69,20250102,9430,-31.50,20240503,4980,29.72,20241209,0.69,N,122990,500,140 억,,1336879,N,N,133,N,00,N 20250318,150827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6500,-70,5,-1.07,559801695,86215,88.22,6560,6570,6450,8540,4600,6570,6493.00,4.83,0,-54960,6710,6640,6560,6490,6410,6675,6525,141,1970,500,4860,10,1,27671533,1799,13.86,0.52,12,0.31,469.00,12579.00,9430,20240503,-31.07,4980,20241209,30.52,6630,-1.96,20250317,5020,29.48,20250102,9430,-31.07,20240503,4980,30.52,20241209,0.69,N,122990,500,140 억,,1336879,N,N,0,N,00,N 20250318,140824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6500,-70,5,-1.07,529408600,81548,83.45,6560,6570,6450,8540,4600,6570,6491.89,4.83,0,-51462,6710,6640,6560,6490,6410,6675,6525,141,1970,500,4860,10,1,27671533,1799,13.86,0.52,12,0.29,469.00,12579.00,9430,20240503,-31.07,4980,20241209,30.52,6630,-1.96,20250317,5020,29.48,20250102,9430,-31.07,20240503,4980,30.52,20241209,0.69,N,122990,500,140 억,,1336879,N,N,0,N,00,N diff --git a/123010/price/prices-20250301.csv b/123010/price/prices-20250301.csv index c8c2eed34475..924839882e22 100644 --- a/123010/price/prices-20250301.csv +++ b/123010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1438,-32,5,-2.18,1238073555,853592,93.13,1465,1496,1424,1911,1029,1470,1450.43,0.00,0,7570,1584,1526,1492,1434,1400,1510,1418,163,441,500,880,1,1,32658542,470,-3.89,1.01,12,2.61,-370.00,1419.00,2295,20250107,-37.34,475,20241115,202.74,2295,-37.34,20250107,976,47.34,20250114,2295,-37.34,20250107,475,202.74,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250319,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1447,-23,5,-1.56,1158201051,798129,87.08,1465,1496,1424,1911,1029,1470,1451.15,0.00,0,11639,1584,1526,1492,1434,1400,1510,1418,163,441,500,880,1,1,32658542,473,-3.91,1.02,12,2.44,-370.00,1419.00,2295,20250107,-36.95,475,20241115,204.63,2295,-36.95,20250107,976,48.26,20250114,2295,-36.95,20250107,475,204.63,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250319,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1442,-28,5,-1.90,994488388,685009,74.74,1465,1496,1424,1911,1029,1470,1451.79,0.00,0,7532,1584,1526,1492,1434,1400,1510,1418,163,441,500,880,1,1,32658542,471,-3.90,1.02,12,2.10,-370.00,1419.00,2295,20250107,-37.17,475,20241115,203.58,2295,-37.17,20250107,976,47.75,20250114,2295,-37.17,20250107,475,203.58,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250319,130826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1440,-30,5,-2.04,924633960,636554,69.45,1465,1496,1424,1911,1029,1470,1452.56,0.00,0,11882,1584,1526,1492,1434,1400,1510,1418,163,441,500,880,1,1,32658542,470,-3.89,1.01,12,1.95,-370.00,1419.00,2295,20250107,-37.25,475,20241115,203.16,2295,-37.25,20250107,976,47.54,20250114,2295,-37.25,20250107,475,203.16,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250319,120827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1441,-29,5,-1.97,794837058,546302,59.60,1465,1496,1424,1911,1029,1470,1454.94,0.00,0,6163,1584,1526,1492,1434,1400,1510,1418,163,441,500,880,1,1,32658542,471,-3.89,1.02,12,1.67,-370.00,1419.00,2295,20250107,-37.21,475,20241115,203.37,2295,-37.21,20250107,976,47.64,20250114,2295,-37.21,20250107,475,203.37,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250319,110826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1454,-16,5,-1.09,689427962,473109,51.62,1465,1496,1424,1911,1029,1470,1457.23,0.00,0,-721,1584,1526,1492,1434,1400,1510,1418,163,441,500,880,1,1,32658542,475,-3.93,1.02,12,1.45,-370.00,1419.00,2295,20250107,-36.64,475,20241115,206.11,2295,-36.64,20250107,976,48.98,20250114,2295,-36.64,20250107,475,206.11,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250319,100828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1459,-11,5,-0.75,342984491,237938,25.96,1465,1465,1424,1911,1029,1470,1441.49,0.00,0,25981,1584,1526,1492,1434,1400,1510,1418,163,441,500,880,1,1,32658542,476,-3.94,1.03,12,0.73,-370.00,1419.00,2295,20250107,-36.43,475,20241115,207.16,2295,-36.43,20250107,976,49.49,20250114,2295,-36.43,20250107,475,207.16,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250319,090830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1444,-26,5,-1.77,82530755,56995,6.22,1465,1465,1441,1911,1029,1470,1448.03,0.00,0,-4116,1584,1526,1492,1434,1400,1510,1418,163,441,500,880,1,1,32658542,472,-3.90,1.02,12,0.17,-370.00,1419.00,2295,20250107,-37.08,475,20241115,204.00,2295,-37.08,20250107,976,47.95,20250114,2295,-37.08,20250107,475,204.00,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N 20250318,160823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1470,-30,5,-2.00,1362576005,916114,48.74,1550,1550,1458,1950,1050,1500,1487.34,0.00,0,-3686,1636,1567,1527,1458,1418,1548,1439,163,450,500,900,1,1,32658542,480,-3.97,1.04,12,2.81,-370.00,1419.00,2295,20250107,-35.95,475,20241115,209.47,2295,-35.95,20250107,976,50.61,20250114,2295,-35.95,20250107,475,209.47,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N 20250318,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1474,-26,5,-1.73,1308121079,879070,46.77,1550,1550,1458,1950,1050,1500,1488.07,0.00,0,-2155,1636,1567,1527,1458,1418,1548,1439,163,450,500,900,1,1,32658542,481,-3.98,1.04,12,2.69,-370.00,1419.00,2295,20250107,-35.77,475,20241115,210.32,2295,-35.77,20250107,976,51.02,20250114,2295,-35.77,20250107,475,210.32,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N 20250318,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,-31,5,-2.07,1247021282,837502,44.56,1550,1550,1458,1950,1050,1500,1488.98,0.00,0,-2249,1636,1567,1527,1458,1418,1548,1439,163,450,500,900,1,1,32658542,480,-3.97,1.04,12,2.56,-370.00,1419.00,2295,20250107,-35.99,475,20241115,209.26,2295,-35.99,20250107,976,50.51,20250114,2295,-35.99,20250107,475,209.26,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N diff --git a/123040/price/prices-20250301.csv b/123040/price/prices-20250301.csv index 82a26ca96059..d735f20aece0 100644 --- a/123040/price/prices-20250301.csv +++ b/123040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,70,2,2.85,269046853,106777,181.41,2445,2655,2445,3195,1725,2460,2519.71,1.38,0,13811,2606,2532,2496,2422,2386,2515,2405,313,735,500,1670,5,1,62628299,1584,9.58,0.55,12,0.17,264.00,4620.00,5200,20240307,-51.35,2170,20241209,16.59,2960,-14.53,20250214,2300,10.00,20250206,5040,-49.80,20240319,2170,16.59,20241209,1.11,N,123040,500,313 억,,866625,N,N,0,N,00,N +20250319,150827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2540,80,2,3.25,257336008,102148,173.55,2445,2655,2445,3195,1725,2460,2519.25,1.38,0,13208,2606,2532,2496,2422,2386,2515,2405,313,735,500,1670,5,1,62628299,1591,9.62,0.55,12,0.16,264.00,4620.00,5200,20240307,-51.15,2170,20241209,17.05,2960,-14.19,20250214,2300,10.43,20250206,5040,-49.60,20240319,2170,17.05,20241209,1.11,N,123040,500,313 억,,866625,N,N,0,N,00,N +20250319,140829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2495,35,2,1.42,116390620,47137,80.09,2445,2500,2445,3195,1725,2460,2469.20,1.38,0,25095,2606,2532,2496,2422,2386,2515,2405,313,735,500,1670,5,1,62628299,1563,9.45,0.54,12,0.08,264.00,4620.00,5200,20240307,-52.02,2170,20241209,14.98,2960,-15.71,20250214,2300,8.48,20250206,5040,-50.50,20240319,2170,14.98,20241209,1.11,N,123040,500,313 억,,866625,N,N,0,N,00,N +20250319,130827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2495,35,2,1.42,104932995,42535,72.27,2445,2500,2445,3195,1725,2460,2466.98,1.38,0,21453,2606,2532,2496,2422,2386,2515,2405,313,735,500,1670,5,1,62628299,1563,9.45,0.54,12,0.07,264.00,4620.00,5200,20240307,-52.02,2170,20241209,14.98,2960,-15.71,20250214,2300,8.48,20250206,5040,-50.50,20240319,2170,14.98,20241209,1.11,N,123040,500,313 억,,866625,N,N,0,N,00,N +20250319,120827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,20,2,0.81,88033885,35743,60.73,2445,2500,2445,3195,1725,2460,2462.97,1.38,0,18726,2606,2532,2496,2422,2386,2515,2405,313,735,500,1670,5,1,62628299,1553,9.39,0.54,12,0.06,264.00,4620.00,5200,20240307,-52.31,2170,20241209,14.29,2960,-16.22,20250214,2300,7.83,20250206,5040,-50.79,20240319,2170,14.29,20241209,1.11,N,123040,500,313 억,,866625,N,N,0,N,00,N +20250319,110827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,10,2,0.41,83833285,34051,57.85,2445,2480,2445,3195,1725,2460,2461.99,1.38,0,18846,2606,2532,2496,2422,2386,2515,2405,313,735,500,1670,5,1,62628299,1547,9.36,0.53,12,0.05,264.00,4620.00,5200,20240307,-52.50,2170,20241209,13.82,2960,-16.55,20250214,2300,7.39,20250206,5040,-50.99,20240319,2170,13.82,20241209,1.11,N,123040,500,313 억,,866625,N,N,0,N,00,N +20250319,100828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,10,2,0.41,50895180,20689,35.15,2445,2480,2445,3195,1725,2460,2460.01,1.38,0,12785,2606,2532,2496,2422,2386,2515,2405,313,735,500,1670,5,1,62628299,1547,9.36,0.53,12,0.03,264.00,4620.00,5200,20240307,-52.50,2170,20241209,13.82,2960,-16.55,20250214,2300,7.39,20250206,5040,-50.99,20240319,2170,13.82,20241209,1.11,N,123040,500,313 억,,866625,N,N,0,N,00,N +20250319,090830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,10,2,0.41,30738535,12518,21.27,2445,2470,2445,3195,1725,2460,2455.55,1.38,0,9284,2606,2532,2496,2422,2386,2515,2405,313,735,500,1670,5,1,62628299,1547,9.36,0.53,12,0.02,264.00,4620.00,5200,20240307,-52.50,2170,20241209,13.82,2960,-16.55,20250214,2300,7.39,20250206,5040,-50.99,20240319,2170,13.82,20241209,1.11,N,123040,500,313 억,,866625,N,N,0,N,00,N 20250318,160823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-10,5,-0.40,134648212,54211,49.72,2570,2570,2460,3210,1730,2470,2483.80,1.25,0,540,2570,2520,2485,2435,2400,2502,2417,346,740,500,1670,5,1,69172213,1702,9.32,0.53,12,0.08,264.00,4620.00,5230,20240306,-52.96,2170,20241209,13.36,2960,-16.89,20250214,2300,6.96,20250206,5080,-51.57,20240318,2170,13.36,20241209,1.11,N,123040,500,345 억,,866067,N,N,0,N,00,N 20250318,150827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,5,2,0.20,110784077,44528,40.84,2570,2570,2470,3210,1730,2470,2487.96,1.25,0,-2932,2570,2520,2485,2435,2400,2502,2417,346,740,500,1670,5,1,69172213,1712,9.38,0.54,12,0.06,264.00,4620.00,5230,20240306,-52.68,2170,20241209,14.06,2960,-16.39,20250214,2300,7.61,20250206,5080,-51.28,20240318,2170,14.06,20241209,1.11,N,123040,500,345 억,,866067,N,N,0,N,00,N 20250318,140824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,15,2,0.61,94452892,37936,34.80,2570,2570,2470,3210,1730,2470,2489.80,1.25,0,-908,2570,2520,2485,2435,2400,2502,2417,346,740,500,1670,5,1,69172213,1719,9.41,0.54,12,0.05,264.00,4620.00,5230,20240306,-52.49,2170,20241209,14.52,2960,-16.05,20250214,2300,8.04,20250206,5080,-51.08,20240318,2170,14.52,20241209,1.11,N,123040,500,345 억,,866067,N,N,0,N,00,N diff --git a/123330/price/prices-20250301.csv b/123330/price/prices-20250301.csv index 718cd12694ef..f033326af544 100644 --- a/123330/price/prices-20250301.csv +++ b/123330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160826,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24000,450,2,1.91,1471153325,62527,44.99,23150,24050,23050,30600,16500,23550,23528.27,2.88,0,10285,25483,24516,23433,22466,21383,23975,21925,40,7050,500,0,50,1,7968680,1912,-38.10,11.43,12,0.78,-630.00,2099.00,29200,20250110,-17.81,2880,20240717,733.33,29200,-17.81,20250110,19900,20.60,20250131,29200,-17.81,20250110,2880,733.33,20240717,0.40,N,123330,500,39 억,,229390,N,N,0,N,02,N +20250319,150827,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23950,400,2,1.70,1347966775,57390,41.29,23150,24050,23050,30600,16500,23550,23487.83,2.88,0,10275,25483,24516,23433,22466,21383,23975,21925,40,7050,500,0,50,1,7968680,1908,-38.02,11.41,12,0.72,-630.00,2099.00,29200,20250110,-17.98,2880,20240717,731.60,29200,-17.98,20250110,19900,20.35,20250131,29200,-17.98,20250110,2880,731.60,20240717,0.40,N,123330,500,39 억,,229390,N,N,0,N,02,N +20250319,140829,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23700,150,2,0.64,1215441650,51826,37.29,23150,24050,23050,30600,16500,23550,23452.35,2.88,0,8438,25483,24516,23433,22466,21383,23975,21925,40,7050,500,0,50,1,7968680,1889,-37.62,11.29,12,0.65,-630.00,2099.00,29200,20250110,-18.84,2880,20240717,722.92,29200,-18.84,20250110,19900,19.10,20250131,29200,-18.84,20250110,2880,722.92,20240717,0.40,N,123330,500,39 억,,229390,N,N,0,N,02,N +20250319,130827,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23700,150,2,0.64,988361850,42319,30.45,23150,23950,23050,30600,16500,23550,23355.04,2.88,0,4719,25483,24516,23433,22466,21383,23975,21925,40,7050,500,0,50,1,7968680,1889,-37.62,11.29,12,0.53,-630.00,2099.00,29200,20250110,-18.84,2880,20240717,722.92,29200,-18.84,20250110,19900,19.10,20250131,29200,-18.84,20250110,2880,722.92,20240717,0.40,N,123330,500,39 억,,229390,N,N,0,N,02,N +20250319,120827,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23500,-50,5,-0.21,877634700,37619,27.07,23150,23950,23050,30600,16500,23550,23329.56,2.88,0,2168,25483,24516,23433,22466,21383,23975,21925,40,7050,500,0,50,1,7968680,1873,-37.30,11.20,12,0.47,-630.00,2099.00,29200,20250110,-19.52,2880,20240717,715.97,29200,-19.52,20250110,19900,18.09,20250131,29200,-19.52,20250110,2880,715.97,20240717,0.40,N,123330,500,39 억,,229390,N,N,0,N,02,N +20250319,110827,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23400,-150,5,-0.64,784599000,33674,24.23,23150,23950,23050,30600,16500,23550,23299.85,2.88,0,685,25483,24516,23433,22466,21383,23975,21925,40,7050,500,0,50,1,7968680,1865,-37.14,11.15,12,0.42,-630.00,2099.00,29200,20250110,-19.86,2880,20240717,712.50,29200,-19.86,20250110,19900,17.59,20250131,29200,-19.86,20250110,2880,712.50,20240717,0.40,N,123330,500,39 억,,229390,N,N,0,N,02,N +20250319,100828,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23300,-250,5,-1.06,311370500,13412,9.65,23150,23750,23050,30600,16500,23550,23215.81,2.88,0,-2621,25483,24516,23433,22466,21383,23975,21925,40,7050,500,0,50,1,7968680,1857,-36.98,11.10,12,0.17,-630.00,2099.00,29200,20250110,-20.21,2880,20240717,709.03,29200,-20.21,20250110,19900,17.09,20250131,29200,-20.21,20250110,2880,709.03,20240717,0.40,N,123330,500,39 억,,229390,N,N,0,N,02,N +20250319,090831,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23700,150,2,0.64,40627700,1722,1.24,23150,23750,23150,30600,16500,23550,23593.32,2.88,0,-547,25483,24516,23433,22466,21383,23975,21925,40,7050,500,0,50,1,7968680,1889,-37.62,11.29,12,0.02,-630.00,2099.00,29200,20250110,-18.84,2880,20240717,722.92,29200,-18.84,20250110,19900,19.10,20250131,29200,-18.84,20250110,2880,722.92,20240717,0.40,N,123330,500,39 억,,229390,N,N,0,N,02,N 20250318,160823,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23550,-300,5,-1.26,3180954800,138398,305.60,23950,24400,22350,31000,16700,23850,22984.08,2.85,0,425,25183,24516,24033,23366,22883,24850,23700,40,7150,500,0,50,1,7968680,1877,-37.38,11.22,12,1.74,-630.00,2099.00,29200,20250110,-19.35,2880,20240717,717.71,29200,-19.35,20250110,19900,18.34,20250131,29200,-19.35,20250110,2880,717.71,20240717,0.40,N,123330,500,39 억,,227469,N,N,0,N,02,N 20250318,150827,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23500,-350,5,-1.47,3115736800,135625,299.48,23950,24400,22350,31000,16700,23850,22973.17,2.85,0,317,25183,24516,24033,23366,22883,24850,23700,40,7150,500,0,50,1,7968680,1873,-37.30,11.20,12,1.70,-630.00,2099.00,29200,20250110,-19.52,2880,20240717,715.97,29200,-19.52,20250110,19900,18.09,20250131,29200,-19.52,20250110,2880,715.97,20240717,0.40,N,123330,500,39 억,,227469,N,N,0,N,02,N 20250318,140825,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23100,-750,5,-3.14,2870179250,125190,276.44,23950,24400,22350,31000,16700,23850,22926.59,2.85,0,1033,25183,24516,24033,23366,22883,24850,23700,40,7150,500,0,50,1,7968680,1841,-36.67,11.01,12,1.57,-630.00,2099.00,29200,20250110,-20.89,2880,20240717,702.08,29200,-20.89,20250110,19900,16.08,20250131,29200,-20.89,20250110,2880,702.08,20240717,0.40,N,123330,500,39 억,,227469,N,N,0,N,02,N diff --git a/123410/price/prices-20250301.csv b/123410/price/prices-20250301.csv index 8f4c0053ddd3..c78118514611 100644 --- a/123410/price/prices-20250301.csv +++ b/123410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160826,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,5040,80,2,1.61,1147385450,227979,150.07,4905,5100,4905,6440,3475,4960,5032.85,39.38,0,59536,5080,5020,4990,4930,4900,5005,4915,28,1480,100,3670,10,1,27841064,1403,4.59,0.81,12,0.82,1097.00,6188.00,8190,20240426,-38.46,4070,20240805,23.83,5360,-5.97,20250114,4330,16.40,20250102,8190,-38.46,20240426,4070,23.83,20240805,4.79,N,123410,100,27 억,,10963479,N,N,57,N,00,N +20250319,150828,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,5070,110,2,2.22,1108609250,220296,145.01,4905,5100,4905,6440,3475,4960,5032.36,39.38,0,59584,5080,5020,4990,4930,4900,5005,4915,28,1480,100,3670,10,1,27841064,1412,4.62,0.82,12,0.79,1097.00,6188.00,8190,20240426,-38.10,4070,20240805,24.57,5360,-5.41,20250114,4330,17.09,20250102,8190,-38.10,20240426,4070,24.57,20240805,4.79,N,123410,100,27 억,,10963479,N,N,57,N,00,N +20250319,140830,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,5040,80,2,1.61,1025935090,203954,134.25,4905,5100,4905,6440,3475,4960,5030.23,39.38,0,59324,5080,5020,4990,4930,4900,5005,4915,28,1480,100,3670,10,1,27841064,1403,4.59,0.81,12,0.73,1097.00,6188.00,8190,20240426,-38.46,4070,20240805,23.83,5360,-5.97,20250114,4330,16.40,20250102,8190,-38.46,20240426,4070,23.83,20240805,4.79,N,123410,100,27 억,,10963479,N,N,57,N,00,N +20250319,130827,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,5040,80,2,1.61,964208550,191729,126.21,4905,5100,4905,6440,3475,4960,5029.02,39.38,0,59919,5080,5020,4990,4930,4900,5005,4915,28,1480,100,3670,10,1,27841064,1403,4.59,0.81,12,0.69,1097.00,6188.00,8190,20240426,-38.46,4070,20240805,23.83,5360,-5.97,20250114,4330,16.40,20250102,8190,-38.46,20240426,4070,23.83,20240805,4.79,N,123410,100,27 억,,10963479,N,N,57,N,00,N +20250319,120827,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,5080,120,2,2.42,871349735,173296,114.07,4905,5100,4905,6440,3475,4960,5028.10,39.38,0,58583,5080,5020,4990,4930,4900,5005,4915,28,1480,100,3670,10,1,27841064,1414,4.63,0.82,12,0.62,1097.00,6188.00,8190,20240426,-37.97,4070,20240805,24.82,5360,-5.22,20250114,4330,17.32,20250102,8190,-37.97,20240426,4070,24.82,20240805,4.79,N,123410,100,27 억,,10963479,N,N,57,N,00,N +20250319,110827,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,5095,135,2,2.72,629483715,125558,82.65,4905,5100,4905,6440,3475,4960,5013.49,39.38,0,46860,5080,5020,4990,4930,4900,5005,4915,28,1480,100,3670,10,1,27841064,1419,4.64,0.82,12,0.45,1097.00,6188.00,8190,20240426,-37.79,4070,20240805,25.18,5360,-4.94,20250114,4330,17.67,20250102,8190,-37.79,20240426,4070,25.18,20240805,4.79,N,123410,100,27 억,,10963479,N,N,57,N,00,N +20250319,100829,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4955,-5,5,-0.10,178054510,35957,23.67,4905,5000,4905,6440,3475,4960,4951.87,39.38,0,8003,5080,5020,4990,4930,4900,5005,4915,28,1480,100,3670,5,1,27841064,1380,4.52,0.80,12,0.13,1097.00,6188.00,8190,20240426,-39.50,4070,20240805,21.74,5360,-7.56,20250114,4330,14.43,20250102,8190,-39.50,20240426,4070,21.74,20240805,4.79,N,123410,100,27 억,,10963479,N,N,57,N,00,N +20250319,090831,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4995,35,2,0.71,59052095,11935,7.86,4905,5000,4905,6440,3475,4960,4947.81,39.38,0,1698,5080,5020,4990,4930,4900,5005,4915,28,1480,100,3670,5,1,27841064,1391,4.55,0.81,12,0.04,1097.00,6188.00,8190,20240426,-39.01,4070,20240805,22.73,5360,-6.81,20250114,4330,15.36,20250102,8190,-39.01,20240426,4070,22.73,20240805,4.79,N,123410,100,27 억,,10963479,N,N,57,N,00,N 20250318,160824,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4960,-60,5,-1.20,757406691,151459,48.86,5040,5050,4960,6520,3520,5020,5000.82,39.41,0,-4283,5170,5095,4985,4910,4800,5132,4947,28,1500,100,3710,5,1,27841064,1381,4.52,0.80,12,0.54,1097.00,6188.00,8190,20240426,-39.44,4070,20240805,21.87,5360,-7.46,20250114,4330,14.55,20250102,8190,-39.44,20240426,4070,21.87,20240805,4.84,N,123410,100,27 억,,10973295,N,N,57,N,00,N 20250318,150828,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4970,-50,5,-1.00,721991306,144323,46.56,5040,5050,4965,6520,3520,5020,5002.61,39.41,0,-2681,5170,5095,4985,4910,4800,5132,4947,28,1500,100,3710,5,1,27841064,1384,4.53,0.80,12,0.52,1097.00,6188.00,8190,20240426,-39.32,4070,20240805,22.11,5360,-7.28,20250114,4330,14.78,20250102,8190,-39.32,20240426,4070,22.11,20240805,4.84,N,123410,100,27 억,,10973295,N,N,0,N,00,N 20250318,140825,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,5020,0,3,0.00,579966779,115807,37.36,5040,5050,4965,6520,3520,5020,5008.05,39.41,0,4072,5170,5095,4985,4910,4800,5132,4947,28,1500,100,3710,10,1,27841064,1398,4.58,0.81,12,0.42,1097.00,6188.00,8190,20240426,-38.71,4070,20240805,23.34,5360,-6.34,20250114,4330,15.94,20250102,8190,-38.71,20240426,4070,23.34,20240805,4.84,N,123410,100,27 억,,10973295,N,N,0,N,00,N diff --git a/123420/price/prices-20250301.csv b/123420/price/prices-20250301.csv index f50304767a99..f81f09270bbf 100644 --- a/123420/price/prices-20250301.csv +++ b/123420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,30,2,0.43,782219780,109639,833.31,7020,7580,6910,9030,4870,6950,7135.03,1.80,0,4733,7130,7040,6940,6850,6750,6990,6800,57,2080,500,4860,10,1,11469842,801,3.40,0.30,12,0.96,2053.00,23078.00,14790,20240313,-52.81,6500,20241209,7.38,8950,-22.01,20250107,6640,5.12,20250311,13350,-47.72,20240319,6500,7.38,20241209,3.60,N,123420,500,57 억,,206059,N,N,0,N,00,N +20250319,150828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,40,2,0.58,757070035,106034,805.91,7020,7580,6910,9030,4870,6950,7139.88,1.80,0,4736,7130,7040,6940,6850,6750,6990,6800,57,2080,500,4860,10,1,11469842,802,3.40,0.30,12,0.92,2053.00,23078.00,14790,20240313,-52.74,6500,20241209,7.54,8950,-21.90,20250107,6640,5.27,20250311,13350,-47.64,20240319,6500,7.54,20241209,3.60,N,123420,500,57 억,,206059,N,N,0,N,00,N +20250319,140830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,20,2,0.29,703582105,98347,747.49,7020,7580,6910,9030,4870,6950,7154.08,1.80,0,860,7130,7040,6940,6850,6750,6990,6800,57,2080,500,4860,10,1,11469842,799,3.40,0.30,12,0.86,2053.00,23078.00,14790,20240313,-52.87,6500,20241209,7.23,8950,-22.12,20250107,6640,4.97,20250311,13350,-47.79,20240319,6500,7.23,20241209,3.60,N,123420,500,57 억,,206059,N,N,0,N,00,N +20250319,130828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,20,2,0.29,665649065,92888,706.00,7020,7580,6910,9030,4870,6950,7166.15,1.80,0,1125,7130,7040,6940,6850,6750,6990,6800,57,2080,500,4860,10,1,11469842,799,3.40,0.30,12,0.81,2053.00,23078.00,14790,20240313,-52.87,6500,20241209,7.23,8950,-22.12,20250107,6640,4.97,20250311,13350,-47.79,20240319,6500,7.23,20241209,3.60,N,123420,500,57 억,,206059,N,N,0,N,00,N +20250319,120828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,20,2,0.29,636687635,88723,674.34,7020,7580,6910,9030,4870,6950,7176.13,1.80,0,518,7130,7040,6940,6850,6750,6990,6800,57,2080,500,4860,10,1,11469842,799,3.40,0.30,12,0.77,2053.00,23078.00,14790,20240313,-52.87,6500,20241209,7.23,8950,-22.12,20250107,6640,4.97,20250311,13350,-47.79,20240319,6500,7.23,20241209,3.60,N,123420,500,57 억,,206059,N,N,0,N,00,N +20250319,110828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,50,2,0.72,564212895,78304,595.15,7020,7580,6910,9030,4870,6950,7205.42,1.80,0,-5605,7130,7040,6940,6850,6750,6990,6800,57,2080,500,4860,10,1,11469842,803,3.41,0.30,12,0.68,2053.00,23078.00,14790,20240313,-52.67,6500,20241209,7.69,8950,-21.79,20250107,6640,5.42,20250311,13350,-47.57,20240319,6500,7.69,20241209,3.60,N,123420,500,57 억,,206059,N,N,0,N,00,N +20250319,100829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,20,2,0.29,14216245,2041,15.51,7020,7020,6910,9030,4870,6950,6965.33,1.80,0,-183,7130,7040,6940,6850,6750,6990,6800,57,2080,500,4860,10,1,11469842,799,3.40,0.30,12,0.02,2053.00,23078.00,14790,20240313,-52.87,6500,20241209,7.23,8950,-22.12,20250107,6640,4.97,20250311,13350,-47.79,20240319,6500,7.23,20241209,3.60,N,123420,500,57 억,,206059,N,N,0,N,00,N +20250319,090831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,50,2,0.72,2813940,401,3.05,7020,7020,6980,9030,4870,6950,7017.31,1.80,0,-268,7130,7040,6940,6850,6750,6990,6800,57,2080,500,4860,10,1,11469842,803,3.41,0.30,12,0.00,2053.00,23078.00,14790,20240313,-52.67,6500,20241209,7.69,8950,-21.79,20250107,6640,5.42,20250311,13350,-47.57,20240319,6500,7.69,20241209,3.60,N,123420,500,57 억,,206059,N,N,0,N,00,N 20250318,160824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,80,2,1.16,90646910,13156,50.91,7030,7030,6840,8930,4810,6870,6889.43,1.79,0,553,7216,7042,6956,6782,6696,7000,6740,57,2060,500,4800,10,1,11469842,797,18.48,0.34,12,0.11,376.00,20732.00,14790,20240313,-53.01,6500,20241209,6.92,8950,-22.35,20250107,6640,4.67,20250311,13480,-48.44,20240318,6500,6.92,20241209,3.66,N,123420,500,57 억,,205582,N,N,13,N,00,N 20250318,150828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,80,2,1.16,85449250,12408,48.01,7030,7030,6840,8930,4810,6870,6886.63,1.79,0,589,7216,7042,6956,6782,6696,7000,6740,57,2060,500,4800,10,1,11469842,797,18.48,0.34,12,0.11,376.00,20732.00,14790,20240313,-53.01,6500,20241209,6.92,8950,-22.35,20250107,6640,4.67,20250311,13480,-48.44,20240318,6500,6.92,20241209,3.66,N,123420,500,57 억,,205582,N,N,13,N,00,N 20250318,140825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,90,2,1.31,78836930,11456,44.33,7030,7030,6840,8930,4810,6870,6881.72,1.79,0,700,7216,7042,6956,6782,6696,7000,6740,57,2060,500,4800,10,1,11469842,798,18.51,0.34,12,0.10,376.00,20732.00,14790,20240313,-52.94,6500,20241209,7.08,8950,-22.23,20250107,6640,4.82,20250311,13480,-48.37,20240318,6500,7.08,20241209,3.66,N,123420,500,57 억,,205582,N,N,13,N,00,N diff --git a/123570/price/prices-20250301.csv b/123570/price/prices-20250301.csv index 2813ced32a3a..b4af5335d13d 100644 --- a/123570/price/prices-20250301.csv +++ b/123570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-60,5,-2.49,147185175,62306,322.81,2415,2415,2340,3130,1690,2410,2362.30,26.15,0,-134,2453,2431,2413,2391,2373,2442,2402,111,720,500,1540,5,1,22276078,523,12.98,0.56,12,0.28,181.00,4214.00,4825,20240307,-51.30,2130,20241210,10.33,2890,-18.69,20250114,2260,3.98,20250102,4200,-44.05,20240417,2130,10.33,20241210,2.04,N,123570,500,111 억,,5825002,N,N,0,N,00,N +20250319,150828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2365,-45,5,-1.87,127695835,54027,279.92,2415,2415,2340,3130,1690,2410,2363.56,26.15,0,3403,2453,2431,2413,2391,2373,2442,2402,111,720,500,1540,5,1,22276078,527,13.07,0.56,12,0.24,181.00,4214.00,4825,20240307,-50.98,2130,20241210,11.03,2890,-18.17,20250114,2260,4.65,20250102,4200,-43.69,20240417,2130,11.03,20241210,2.04,N,123570,500,111 억,,5825002,N,N,0,N,00,N +20250319,140830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,-35,5,-1.45,110725910,46842,242.69,2415,2415,2340,3130,1690,2410,2363.82,26.15,0,3761,2453,2431,2413,2391,2373,2442,2402,111,720,500,1540,5,1,22276078,529,13.12,0.56,12,0.21,181.00,4214.00,4825,20240307,-50.78,2130,20241210,11.50,2890,-17.82,20250114,2260,5.09,20250102,4200,-43.45,20240417,2130,11.50,20241210,2.04,N,123570,500,111 억,,5825002,N,N,0,N,00,N +20250319,130828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2370,-40,5,-1.66,74569835,31502,163.21,2415,2415,2345,3130,1690,2410,2367.15,26.15,0,5523,2453,2431,2413,2391,2373,2442,2402,111,720,500,1540,5,1,22276078,528,13.09,0.56,12,0.14,181.00,4214.00,4825,20240307,-50.88,2130,20241210,11.27,2890,-17.99,20250114,2260,4.87,20250102,4200,-43.57,20240417,2130,11.27,20241210,2.04,N,123570,500,111 억,,5825002,N,N,0,N,00,N +20250319,120828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-20,5,-0.83,18798235,7857,40.71,2415,2415,2385,3130,1690,2410,2392.55,26.15,0,-286,2453,2431,2413,2391,2373,2442,2402,111,720,500,1540,5,1,22276078,532,13.20,0.57,12,0.04,181.00,4214.00,4825,20240307,-50.47,2130,20241210,12.21,2890,-17.30,20250114,2260,5.75,20250102,4200,-43.10,20240417,2130,12.21,20241210,2.04,N,123570,500,111 억,,5825002,N,N,0,N,00,N +20250319,110828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,-10,5,-0.41,6354500,2648,13.72,2415,2415,2395,3130,1690,2410,2399.74,26.15,0,-170,2453,2431,2413,2391,2373,2442,2402,111,720,500,1540,5,1,22276078,535,13.26,0.57,12,0.01,181.00,4214.00,4825,20240307,-50.26,2130,20241210,12.68,2890,-16.96,20250114,2260,6.19,20250102,4200,-42.86,20240417,2130,12.68,20241210,2.04,N,123570,500,111 억,,5825002,N,N,0,N,00,N +20250319,100829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,-5,5,-0.21,412405,171,0.89,2415,2415,2400,3130,1690,2410,2411.73,26.15,0,-147,2453,2431,2413,2391,2373,2442,2402,111,720,500,1540,5,1,22276078,536,13.29,0.57,12,0.00,181.00,4214.00,4825,20240307,-50.16,2130,20241210,12.91,2890,-16.78,20250114,2260,6.42,20250102,4200,-42.74,20240417,2130,12.91,20241210,2.04,N,123570,500,111 억,,5825002,N,N,0,N,00,N +20250319,090832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,5,2,0.21,9640,4,0.02,2415,2415,2405,3130,1690,2410,2410.00,26.15,0,-2,2453,2431,2413,2391,2373,2442,2402,111,720,500,1540,5,1,22276078,538,13.34,0.57,12,0.00,181.00,4214.00,4825,20240307,-49.95,2130,20241210,13.38,2890,-16.44,20250114,2260,6.86,20250102,4200,-42.50,20240417,2130,13.38,20241210,2.04,N,123570,500,111 억,,5825002,N,N,0,N,00,N 20250318,160824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-15,5,-0.62,46210405,19198,139.39,2400,2435,2395,3150,1700,2425,2407.04,26.15,0,-1572,2471,2447,2431,2407,2391,2460,2420,111,725,500,1550,5,1,22276078,537,13.31,0.57,12,0.09,181.00,4214.00,5230,20240306,-53.92,2130,20241210,13.15,2890,-16.61,20250114,2260,6.64,20250102,4200,-42.62,20240417,2130,13.15,20241210,2.04,N,123570,500,111 억,,5824624,N,N,0,N,00,N 20250318,150828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-15,5,-0.62,37162360,15435,112.07,2400,2435,2395,3150,1700,2425,2407.67,26.15,0,-1124,2471,2447,2431,2407,2391,2460,2420,111,725,500,1550,5,1,22276078,537,13.31,0.57,12,0.07,181.00,4214.00,5230,20240306,-53.92,2130,20241210,13.15,2890,-16.61,20250114,2260,6.64,20250102,4200,-42.62,20240417,2130,13.15,20241210,2.04,N,123570,500,111 억,,5824624,N,N,0,N,00,N 20250318,140825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-5,5,-0.21,36452125,15140,109.93,2400,2435,2395,3150,1700,2425,2407.67,26.15,0,-1105,2471,2447,2431,2407,2391,2460,2420,111,725,500,1550,5,1,22276078,539,13.37,0.57,12,0.07,181.00,4214.00,5230,20240306,-53.73,2130,20241210,13.62,2890,-16.26,20250114,2260,7.08,20250102,4200,-42.38,20240417,2130,13.62,20241210,2.04,N,123570,500,111 억,,5824624,N,N,0,N,00,N diff --git a/123690/price/prices-20250301.csv b/123690/price/prices-20250301.csv index c79bd793d793..ac37e3532708 100644 --- a/123690/price/prices-20250301.csv +++ b/123690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160827,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6610,-70,5,-1.05,397466525,59988,123.89,6710,6710,6570,8680,4680,6680,6625.79,1.03,0,-3089,6826,6752,6686,6612,6546,6720,6580,80,2000,500,4400,10,1,16068000,1062,30.32,4.15,12,0.37,218.00,1591.00,11240,20240524,-41.19,5520,20241210,19.75,7490,-11.75,20250228,5990,10.35,20250210,11240,-41.19,20240524,5520,19.75,20241210,0.97,N,123690,500,80 억,,165258,N,N,1,N,00,N +20250319,150829,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6610,-70,5,-1.05,379573265,57280,118.29,6710,6710,6570,8680,4680,6680,6626.63,1.03,0,-2258,6826,6752,6686,6612,6546,6720,6580,80,2000,500,4400,10,1,16068000,1062,30.32,4.15,12,0.36,218.00,1591.00,11240,20240524,-41.19,5520,20241210,19.75,7490,-11.75,20250228,5990,10.35,20250210,11240,-41.19,20240524,5520,19.75,20241210,0.97,N,123690,500,80 억,,165258,N,N,14,N,00,N +20250319,140831,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6590,-90,5,-1.35,351771265,53061,109.58,6710,6710,6570,8680,4680,6680,6629.56,1.03,0,-1810,6826,6752,6686,6612,6546,6720,6580,80,2000,500,4400,10,1,16068000,1059,30.23,4.14,12,0.33,218.00,1591.00,11240,20240524,-41.37,5520,20241210,19.38,7490,-12.02,20250228,5990,10.02,20250210,11240,-41.37,20240524,5520,19.38,20241210,0.97,N,123690,500,80 억,,165258,N,N,14,N,00,N +20250319,130828,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6610,-70,5,-1.05,316196950,47659,98.42,6710,6710,6590,8680,4680,6680,6634.57,1.03,0,1220,6826,6752,6686,6612,6546,6720,6580,80,2000,500,4400,10,1,16068000,1062,30.32,4.15,12,0.30,218.00,1591.00,11240,20240524,-41.19,5520,20241210,19.75,7490,-11.75,20250228,5990,10.35,20250210,11240,-41.19,20240524,5520,19.75,20241210,0.97,N,123690,500,80 억,,165258,N,N,14,N,00,N +20250319,120828,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6630,-50,5,-0.75,295225550,44484,91.87,6710,6710,6600,8680,4680,6680,6636.67,1.03,0,2787,6826,6752,6686,6612,6546,6720,6580,80,2000,500,4400,10,1,16068000,1065,30.41,4.17,12,0.28,218.00,1591.00,11240,20240524,-41.01,5520,20241210,20.11,7490,-11.48,20250228,5990,10.68,20250210,11240,-41.01,20240524,5520,20.11,20241210,0.97,N,123690,500,80 억,,165258,N,N,14,N,00,N +20250319,110828,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6640,-40,5,-0.60,275891950,41562,85.83,6710,6710,6600,8680,4680,6680,6638.08,1.03,0,2845,6826,6752,6686,6612,6546,6720,6580,80,2000,500,4400,10,1,16068000,1067,30.46,4.17,12,0.26,218.00,1591.00,11240,20240524,-40.93,5520,20241210,20.29,7490,-11.35,20250228,5990,10.85,20250210,11240,-40.93,20240524,5520,20.29,20241210,0.97,N,123690,500,80 억,,165258,N,N,14,N,00,N +20250319,100829,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6640,-40,5,-0.60,152772580,22963,47.42,6710,6710,6610,8680,4680,6680,6652.99,1.03,0,-2828,6826,6752,6686,6612,6546,6720,6580,80,2000,500,4400,10,1,16068000,1067,30.46,4.17,12,0.14,218.00,1591.00,11240,20240524,-40.93,5520,20241210,20.29,7490,-11.35,20250228,5990,10.85,20250210,11240,-40.93,20240524,5520,20.29,20241210,0.97,N,123690,500,80 억,,165258,N,N,14,N,00,N +20250319,090832,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6650,-30,5,-0.45,3475580,522,1.08,6710,6710,6650,8680,4680,6680,6658.20,1.03,0,-349,6826,6752,6686,6612,6546,6720,6580,80,2000,500,4400,10,1,16068000,1069,30.50,4.18,12,0.00,218.00,1591.00,11240,20240524,-40.84,5520,20241210,20.47,7490,-11.21,20250228,5990,11.02,20250210,11240,-40.84,20240524,5520,20.47,20241210,0.97,N,123690,500,80 억,,165258,N,N,14,N,00,N 20250318,160825,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6680,-20,5,-0.30,317537205,47544,85.69,6710,6760,6620,8710,4690,6700,6678.81,1.00,0,4090,6906,6802,6736,6632,6566,6770,6600,80,2010,500,4420,10,1,16068000,1073,30.64,4.20,12,0.30,218.00,1591.00,11240,20240524,-40.57,5520,20241210,21.01,7490,-10.81,20250228,5990,11.52,20250210,11240,-40.57,20240524,5520,21.01,20241210,0.98,N,123690,500,80 억,,161168,N,N,14,N,00,N 20250318,150829,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6700,0,3,0.00,294559975,44091,79.46,6710,6760,6620,8710,4690,6700,6680.73,1.00,0,5336,6906,6802,6736,6632,6566,6770,6600,80,2010,500,4420,10,1,16068000,1077,30.73,4.21,12,0.27,218.00,1591.00,11240,20240524,-40.39,5520,20241210,21.38,7490,-10.55,20250228,5990,11.85,20250210,11240,-40.39,20240524,5520,21.38,20241210,0.98,N,123690,500,80 억,,161168,N,N,5,N,00,N 20250318,140826,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6630,-70,5,-1.04,263346875,39399,71.01,6710,6760,6620,8710,4690,6700,6684.10,1.00,0,5645,6906,6802,6736,6632,6566,6770,6600,80,2010,500,4420,10,1,16068000,1065,30.41,4.17,12,0.25,218.00,1591.00,11240,20240524,-41.01,5520,20241210,20.11,7490,-11.48,20250228,5990,10.68,20250210,11240,-41.01,20240524,5520,20.11,20241210,0.98,N,123690,500,80 억,,161168,N,N,5,N,00,N diff --git a/123700/price/prices-20250301.csv b/123700/price/prices-20250301.csv index a4378ca74062..22cc8e4fed06 100644 --- a/123700/price/prices-20250301.csv +++ b/123700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,35,2,1.19,35940555,12119,95.29,2960,2990,2950,3835,2065,2950,2965.25,3.71,0,733,3000,2975,2960,2935,2920,2967,2927,78,885,500,2180,5,1,15604898,466,2.65,0.25,12,0.08,1128.00,12162.00,3835,20240326,-22.16,2750,20250204,8.55,3070,-2.77,20250210,2750,8.55,20250204,3835,-22.16,20240326,2750,8.55,20250204,0.60,N,123700,500,78 억,,578382,N,N,1,N,00,N +20250319,150829,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2965,15,2,0.51,28526800,9633,75.74,2960,2975,2950,3835,2065,2950,2961.36,3.71,0,633,3000,2975,2960,2935,2920,2967,2927,78,885,500,2180,5,1,15604898,463,2.63,0.24,12,0.06,1128.00,12162.00,3835,20240326,-22.69,2750,20250204,7.82,3070,-3.42,20250210,2750,7.82,20250204,3835,-22.69,20240326,2750,7.82,20250204,0.60,N,123700,500,78 억,,578382,N,N,14,N,00,N +20250319,140831,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,20,2,0.68,25672230,8672,68.19,2960,2975,2950,3835,2065,2950,2960.36,3.71,0,404,3000,2975,2960,2935,2920,2967,2927,78,885,500,2180,5,1,15604898,463,2.63,0.24,12,0.06,1128.00,12162.00,3835,20240326,-22.56,2750,20250204,8.00,3070,-3.26,20250210,2750,8.00,20250204,3835,-22.56,20240326,2750,8.00,20250204,0.60,N,123700,500,78 억,,578382,N,N,14,N,00,N +20250319,130828,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,20,2,0.68,24748525,8361,65.74,2960,2970,2950,3835,2065,2950,2960.00,3.71,0,393,3000,2975,2960,2935,2920,2967,2927,78,885,500,2180,5,1,15604898,463,2.63,0.24,12,0.05,1128.00,12162.00,3835,20240326,-22.56,2750,20250204,8.00,3070,-3.26,20250210,2750,8.00,20250204,3835,-22.56,20240326,2750,8.00,20250204,0.60,N,123700,500,78 억,,578382,N,N,14,N,00,N +20250319,120829,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,20,2,0.68,18655325,6306,49.58,2960,2970,2950,3835,2065,2950,2958.35,3.71,0,363,3000,2975,2960,2935,2920,2967,2927,78,885,500,2180,5,1,15604898,463,2.63,0.24,12,0.04,1128.00,12162.00,3835,20240326,-22.56,2750,20250204,8.00,3070,-3.26,20250210,2750,8.00,20250204,3835,-22.56,20240326,2750,8.00,20250204,0.60,N,123700,500,78 억,,578382,N,N,14,N,00,N +20250319,110828,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2965,15,2,0.51,13003505,4396,34.57,2960,2970,2955,3835,2065,2950,2958.03,3.71,0,71,3000,2975,2960,2935,2920,2967,2927,78,885,500,2180,5,1,15604898,463,2.63,0.24,12,0.03,1128.00,12162.00,3835,20240326,-22.69,2750,20250204,7.82,3070,-3.42,20250210,2750,7.82,20250204,3835,-22.69,20240326,2750,7.82,20250204,0.60,N,123700,500,78 억,,578382,N,N,14,N,00,N +20250319,100830,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2965,15,2,0.51,2824370,953,7.49,2960,2970,2960,3835,2065,2950,2963.66,3.71,0,48,3000,2975,2960,2935,2920,2967,2927,78,885,500,2180,5,1,15604898,463,2.63,0.24,12,0.01,1128.00,12162.00,3835,20240326,-22.69,2750,20250204,7.82,3070,-3.42,20250210,2750,7.82,20250204,3835,-22.69,20240326,2750,7.82,20250204,0.60,N,123700,500,78 억,,578382,N,N,14,N,00,N +20250319,090832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,10,2,0.34,269360,91,0.72,2960,2960,2960,3835,2065,2950,2960.00,3.71,0,11,3000,2975,2960,2935,2920,2967,2927,78,885,500,2180,5,1,15604898,462,2.62,0.24,12,0.00,1128.00,12162.00,3835,20240326,-22.82,2750,20250204,7.64,3070,-3.58,20250210,2750,7.64,20250204,3835,-22.82,20240326,2750,7.64,20250204,0.60,N,123700,500,78 억,,578382,N,N,14,N,00,N 20250318,160825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,-20,5,-0.67,37618975,12718,101.05,2955,2985,2945,3860,2080,2970,2957.93,3.70,0,508,2996,2982,2966,2952,2936,2985,2955,78,890,500,2190,5,1,15604898,460,2.62,0.24,12,0.08,1128.00,12162.00,3835,20240326,-23.08,2750,20250204,7.27,3070,-3.91,20250210,2750,7.27,20250204,3835,-23.08,20240326,2750,7.27,20250204,0.58,N,123700,500,78 억,,577862,N,N,14,N,00,N 20250318,150829,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,-15,5,-0.51,35275515,11925,94.75,2955,2985,2945,3860,2080,2970,2958.11,3.70,0,630,2996,2982,2966,2952,2936,2985,2955,78,890,500,2190,5,1,15604898,461,2.62,0.24,12,0.08,1128.00,12162.00,3835,20240326,-22.95,2750,20250204,7.45,3070,-3.75,20250210,2750,7.45,20250204,3835,-22.95,20240326,2750,7.45,20250204,0.58,N,123700,500,78 억,,577862,N,N,4,N,00,N 20250318,140826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,-10,5,-0.34,32604635,11021,87.57,2955,2985,2945,3860,2080,2970,2958.41,3.70,0,620,2996,2982,2966,2952,2936,2985,2955,78,890,500,2190,5,1,15604898,462,2.62,0.24,12,0.07,1128.00,12162.00,3835,20240326,-22.82,2750,20250204,7.64,3070,-3.58,20250210,2750,7.64,20250204,3835,-22.82,20240326,2750,7.64,20250204,0.58,N,123700,500,78 억,,577862,N,N,4,N,00,N diff --git a/123750/price/prices-20250301.csv b/123750/price/prices-20250301.csv index 5d9fde3fec2f..b4102f61862b 100644 --- a/123750/price/prices-20250301.csv +++ b/123750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1570,-8,5,-0.51,41365666,26747,8.97,1577,1577,1512,2050,1105,1578,1546.55,0.39,0,1091,1673,1625,1532,1484,1391,1649,1508,64,472,500,1040,1,1,12746297,200,-56.07,0.75,12,0.21,-28.00,2083.00,2960,20240311,-46.96,1214,20241209,29.32,1697,-7.48,20250120,1356,15.78,20250311,2890,-45.67,20240319,1214,29.32,20241209,0.00,N,123750,500,63 억,,50202,N,N,0,N,00,N +20250319,150829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1559,-19,5,-1.20,34695796,22478,7.54,1577,1577,1512,2050,1105,1578,1543.54,0.39,0,1712,1673,1625,1532,1484,1391,1649,1508,64,472,500,1040,1,1,12746297,199,-55.68,0.75,12,0.18,-28.00,2083.00,2960,20240311,-47.33,1214,20241209,28.42,1697,-8.13,20250120,1356,14.97,20250311,2890,-46.06,20240319,1214,28.42,20241209,0.00,N,123750,500,63 억,,50202,N,N,0,N,00,N +20250319,140831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1521,-57,5,-3.61,27304474,17698,5.94,1577,1577,1512,2050,1105,1578,1542.80,0.39,0,1731,1673,1625,1532,1484,1391,1649,1508,64,472,500,1040,1,1,12746297,194,-54.32,0.73,12,0.14,-28.00,2083.00,2960,20240311,-48.61,1214,20241209,25.29,1697,-10.37,20250120,1356,12.17,20250311,2890,-47.37,20240319,1214,25.29,20241209,0.00,N,123750,500,63 억,,50202,N,N,0,N,00,N +20250319,130829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1553,-25,5,-1.58,15406552,9938,3.33,1577,1577,1538,2050,1105,1578,1550.27,0.39,0,1631,1673,1625,1532,1484,1391,1649,1508,64,472,500,1040,1,1,12746297,198,-55.46,0.75,12,0.08,-28.00,2083.00,2960,20240311,-47.53,1214,20241209,27.92,1697,-8.49,20250120,1356,14.53,20250311,2890,-46.26,20240319,1214,27.92,20241209,0.00,N,123750,500,63 억,,50202,N,N,0,N,00,N +20250319,120829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1553,-25,5,-1.58,14332140,9246,3.10,1577,1577,1538,2050,1105,1578,1550.09,0.39,0,1626,1673,1625,1532,1484,1391,1649,1508,64,472,500,1040,1,1,12746297,198,-55.46,0.75,12,0.07,-28.00,2083.00,2960,20240311,-47.53,1214,20241209,27.92,1697,-8.49,20250120,1356,14.53,20250311,2890,-46.26,20240319,1214,27.92,20241209,0.00,N,123750,500,63 억,,50202,N,N,0,N,00,N +20250319,110829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1538,-40,5,-2.53,14164223,9138,3.07,1577,1577,1538,2050,1105,1578,1550.04,0.39,0,1620,1673,1625,1532,1484,1391,1649,1508,64,472,500,1040,1,1,12746297,196,-54.93,0.74,12,0.07,-28.00,2083.00,2960,20240311,-48.04,1214,20241209,26.69,1697,-9.37,20250120,1356,13.42,20250311,2890,-46.78,20240319,1214,26.69,20241209,0.00,N,123750,500,63 억,,50202,N,N,0,N,00,N +20250319,100830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1544,-34,5,-2.15,8201295,5272,1.77,1577,1577,1543,2050,1105,1578,1555.63,0.39,0,1653,1673,1625,1532,1484,1391,1649,1508,64,472,500,1040,1,1,12746297,197,-55.14,0.74,12,0.04,-28.00,2083.00,2960,20240311,-47.84,1214,20241209,27.18,1697,-9.02,20250120,1356,13.86,20250311,2890,-46.57,20240319,1214,27.18,20241209,0.00,N,123750,500,63 억,,50202,N,N,0,N,00,N +20250319,090833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1562,-16,5,-1.01,212433,136,0.05,1577,1577,1561,2050,1105,1578,1562.01,0.39,0,112,1673,1625,1532,1484,1391,1649,1508,64,472,500,1040,1,1,12746297,199,-55.79,0.75,12,0.00,-28.00,2083.00,2960,20240311,-47.23,1214,20241209,28.67,1697,-7.96,20250120,1356,15.19,20250311,2890,-45.95,20240319,1214,28.67,20241209,0.00,N,123750,500,63 억,,50202,N,N,0,N,00,N 20250318,160825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1578,-51,5,-3.13,445053658,297594,401.85,1539,1580,1439,2115,1141,1629,1495.51,0.41,0,-1523,1696,1662,1616,1582,1536,1679,1599,64,486,500,1070,1,1,12746297,201,-56.36,0.76,12,2.33,-28.00,2083.00,3010,20240306,-47.57,1214,20241209,29.98,1697,-7.01,20250120,1356,16.37,20250311,2925,-46.05,20240318,1214,29.98,20241209,0.00,N,123750,500,63 억,,51725,N,N,0,N,00,N 20250318,150829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1551,-78,5,-4.79,441956123,295626,399.19,1539,1580,1439,2115,1141,1629,1494.98,0.41,0,-1309,1696,1662,1616,1582,1536,1679,1599,64,486,500,1070,1,1,12746297,198,-55.39,0.74,12,2.32,-28.00,2083.00,3010,20240306,-48.47,1214,20241209,27.76,1697,-8.60,20250120,1356,14.38,20250311,2925,-46.97,20240318,1214,27.76,20241209,0.00,N,123750,500,63 억,,51725,N,N,0,N,00,N 20250318,140826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1550,-79,5,-4.85,435252832,291280,393.32,1539,1580,1439,2115,1141,1629,1494.28,0.41,0,-1170,1696,1662,1616,1582,1536,1679,1599,64,486,500,1070,1,1,12746297,198,-55.36,0.74,12,2.29,-28.00,2083.00,3010,20240306,-48.50,1214,20241209,27.68,1697,-8.66,20250120,1356,14.31,20250311,2925,-47.01,20240318,1214,27.68,20241209,0.00,N,123750,500,63 억,,51725,N,N,0,N,00,N diff --git a/123840/price/prices-20250301.csv b/123840/price/prices-20250301.csv index 3a4336b9a542..c4f50690df5b 100644 --- a/123840/price/prices-20250301.csv +++ b/123840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160828,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1088,-9,5,-0.82,39237586,35717,254.88,1097,1147,1071,1426,768,1097,1098.57,0.31,0,634,1148,1122,1100,1074,1052,1135,1087,372,329,1000,0,1,1,37154307,404,-0.47,0.29,12,0.10,-2331.00,3764.00,6700,20240315,-83.76,1050,20250304,3.62,1635,-33.46,20250102,1050,3.62,20250304,1849,-41.16,20241223,166,555.42,20241202,0.00,N,123840,1000,371 억,,115798,N,N,0,N,00,N +20250319,150829,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1088,-9,5,-0.82,38596160,35128,250.68,1097,1147,1071,1426,768,1097,1098.73,0.31,0,634,1148,1122,1100,1074,1052,1135,1087,372,329,1000,0,1,1,37154307,404,-0.47,0.29,12,0.09,-2331.00,3764.00,6700,20240315,-83.76,1050,20250304,3.62,1635,-33.46,20250102,1050,3.62,20250304,1849,-41.16,20241223,166,555.42,20241202,0.00,N,123840,1000,371 억,,115798,N,N,0,N,00,N +20250319,140831,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1088,-9,5,-0.82,36754309,33438,238.62,1097,1147,1071,1426,768,1097,1099.18,0.31,0,1753,1148,1122,1100,1074,1052,1135,1087,372,329,1000,0,1,1,37154307,404,-0.47,0.29,12,0.09,-2331.00,3764.00,6700,20240315,-83.76,1050,20250304,3.62,1635,-33.46,20250102,1050,3.62,20250304,1849,-41.16,20241223,166,555.42,20241202,0.00,N,123840,1000,371 억,,115798,N,N,0,N,00,N +20250319,130829,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1105,8,2,0.73,34293040,31175,222.47,1097,1147,1071,1426,768,1097,1100.02,0.31,0,1843,1148,1122,1100,1074,1052,1135,1087,372,329,1000,0,1,1,37154307,411,-0.47,0.29,12,0.08,-2331.00,3764.00,6700,20240315,-83.51,1050,20250304,5.24,1635,-32.42,20250102,1050,5.24,20250304,1849,-40.24,20241223,166,565.66,20241202,0.00,N,123840,1000,371 억,,115798,N,N,0,N,00,N +20250319,120829,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1082,-15,5,-1.37,13031275,12041,85.93,1097,1114,1071,1426,768,1097,1082.24,0.31,0,277,1148,1122,1100,1074,1052,1135,1087,372,329,1000,0,1,1,37154307,402,-0.46,0.29,12,0.03,-2331.00,3764.00,6700,20240315,-83.85,1050,20250304,3.05,1635,-33.82,20250102,1050,3.05,20250304,1849,-41.48,20241223,166,551.81,20241202,0.00,N,123840,1000,371 억,,115798,N,N,0,N,00,N +20250319,110829,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1083,-14,5,-1.28,9725341,8973,64.03,1097,1114,1076,1426,768,1097,1083.84,0.31,0,412,1148,1122,1100,1074,1052,1135,1087,372,329,1000,0,1,1,37154307,402,-0.46,0.29,12,0.02,-2331.00,3764.00,6700,20240315,-83.84,1050,20250304,3.14,1635,-33.76,20250102,1050,3.14,20250304,1849,-41.43,20241223,166,552.41,20241202,0.00,N,123840,1000,371 억,,115798,N,N,0,N,00,N +20250319,100830,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1086,-11,5,-1.00,9211755,8496,60.63,1097,1114,1076,1426,768,1097,1084.25,0.31,0,412,1148,1122,1100,1074,1052,1135,1087,372,329,1000,0,1,1,37154307,403,-0.47,0.29,12,0.02,-2331.00,3764.00,6700,20240315,-83.79,1050,20250304,3.43,1635,-33.58,20250102,1050,3.43,20250304,1849,-41.27,20241223,166,554.22,20241202,0.00,N,123840,1000,371 억,,115798,N,N,0,N,00,N +20250319,090833,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1089,-8,5,-0.73,3000081,2759,19.69,1097,1114,1080,1426,768,1097,1087.38,0.31,0,0,1148,1122,1100,1074,1052,1135,1087,372,329,1000,0,1,1,37154307,405,-0.47,0.29,12,0.01,-2331.00,3764.00,6700,20240315,-83.75,1050,20250304,3.71,1635,-33.39,20250102,1050,3.71,20250304,1849,-41.10,20241223,166,556.02,20241202,0.00,N,123840,1000,371 억,,115798,N,N,0,N,00,N 20250318,160825,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1097,7,2,0.64,15285128,14011,51.16,1089,1126,1078,1417,763,1090,1090.94,0.32,0,-2443,1129,1109,1099,1079,1069,1104,1074,372,327,1000,0,1,1,37154307,408,-0.47,0.29,12,0.04,-2331.00,3764.00,6700,20240315,-83.63,1050,20250304,4.48,1635,-32.91,20250102,1050,4.48,20250304,1849,-40.67,20241223,166,560.84,20241202,0.00,N,123840,1000,371 억,,118241,N,N,0,N,00,N 20250318,150829,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1086,-4,5,-0.37,15275255,14002,51.13,1089,1126,1078,1417,763,1090,1090.93,0.32,0,-2440,1129,1109,1099,1079,1069,1104,1074,372,327,1000,0,1,1,37154307,403,-0.47,0.29,12,0.04,-2331.00,3764.00,6700,20240315,-83.79,1050,20250304,3.43,1635,-33.58,20250102,1050,3.43,20250304,1849,-41.27,20241223,166,554.22,20241202,0.00,N,123840,1000,371 억,,118241,N,N,0,N,00,N 20250318,140827,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1086,-4,5,-0.37,14644702,13421,49.01,1089,1126,1078,1417,763,1090,1091.18,0.32,0,-2440,1129,1109,1099,1079,1069,1104,1074,372,327,1000,0,1,1,37154307,403,-0.47,0.29,12,0.04,-2331.00,3764.00,6700,20240315,-83.79,1050,20250304,3.43,1635,-33.58,20250102,1050,3.43,20250304,1849,-41.27,20241223,166,554.22,20241202,0.00,N,123840,1000,371 억,,118241,N,N,0,N,00,N diff --git a/123860/price/prices-20250301.csv b/123860/price/prices-20250301.csv index c0b95ce0b37a..22505245d2db 100644 --- a/123860/price/prices-20250301.csv +++ b/123860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19780,310,2,1.59,999135545,50106,224.77,19470,20300,19400,25300,13630,19470,19940.44,3.42,0,1947,19683,19576,19403,19296,19123,19490,19210,61,5830,500,13620,10,1,12123415,2398,88.30,4.46,12,0.41,224.00,4438.00,35050,20240624,-43.57,17180,20240805,15.13,23400,-15.47,20250120,18800,5.21,20250310,35050,-43.57,20240624,17180,15.13,20240805,2.68,N,123860,500,60 억,,414196,N,N,28,N,00,N +20250319,150830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19710,240,2,1.23,978405655,49057,220.07,19470,20300,19400,25300,13630,19470,19944.26,3.42,0,2417,19683,19576,19403,19296,19123,19490,19210,61,5830,500,13620,10,1,12123415,2390,87.99,4.44,12,0.40,224.00,4438.00,35050,20240624,-43.77,17180,20240805,14.73,23400,-15.77,20250120,18800,4.84,20250310,35050,-43.77,20240624,17180,14.73,20240805,2.68,N,123860,500,60 억,,414196,N,N,28,N,00,N +20250319,140832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19720,250,2,1.28,922682895,46227,207.37,19470,20300,19400,25300,13630,19470,19959.83,3.42,0,2909,19683,19576,19403,19296,19123,19490,19210,61,5830,500,13620,10,1,12123415,2391,88.04,4.44,12,0.38,224.00,4438.00,35050,20240624,-43.74,17180,20240805,14.78,23400,-15.73,20250120,18800,4.89,20250310,35050,-43.74,20240624,17180,14.78,20240805,2.68,N,123860,500,60 억,,414196,N,N,28,N,00,N +20250319,130829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19980,510,2,2.62,848438015,42496,190.63,19470,20300,19400,25300,13630,19470,19965.13,3.42,0,4420,19683,19576,19403,19296,19123,19490,19210,61,5830,500,13620,10,1,12123415,2422,89.20,4.50,12,0.35,224.00,4438.00,35050,20240624,-43.00,17180,20240805,16.30,23400,-14.62,20250120,18800,6.28,20250310,35050,-43.00,20240624,17180,16.30,20240805,2.68,N,123860,500,60 억,,414196,N,N,28,N,00,N +20250319,120829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19970,500,2,2.57,761758550,38153,171.15,19470,20300,19400,25300,13630,19470,19965.89,3.42,0,6450,19683,19576,19403,19296,19123,19490,19210,61,5830,500,13620,10,1,12123415,2421,89.15,4.50,12,0.31,224.00,4438.00,35050,20240624,-43.02,17180,20240805,16.24,23400,-14.66,20250120,18800,6.22,20250310,35050,-43.02,20240624,17180,16.24,20240805,2.68,N,123860,500,60 억,,414196,N,N,28,N,00,N +20250319,110829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,580,2,2.98,617546570,30932,138.76,19470,20300,19400,25300,13630,19470,19964.65,3.42,0,8897,19683,19576,19403,19296,19123,19490,19210,61,5830,500,13620,50,1,12123415,2431,89.51,4.52,12,0.26,224.00,4438.00,35050,20240624,-42.80,17180,20240805,16.71,23400,-14.32,20250120,18800,6.65,20250310,35050,-42.80,20240624,17180,16.71,20240805,2.68,N,123860,500,60 억,,414196,N,N,28,N,00,N +20250319,100831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19700,230,2,1.18,202041400,10255,46.00,19470,19870,19400,25300,13630,19470,19701.75,3.42,0,1405,19683,19576,19403,19296,19123,19490,19210,61,5830,500,13620,10,1,12123415,2388,87.95,4.44,12,0.08,224.00,4438.00,35050,20240624,-43.79,17180,20240805,14.67,23400,-15.81,20250120,18800,4.79,20250310,35050,-43.79,20240624,17180,14.67,20240805,2.68,N,123860,500,60 억,,414196,N,N,28,N,00,N +20250319,090833,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19690,220,2,1.13,42809910,2186,9.81,19470,19690,19400,25300,13630,19470,19583.67,3.42,0,-439,19683,19576,19403,19296,19123,19490,19210,61,5830,500,13620,10,1,12123415,2387,87.90,4.44,12,0.02,224.00,4438.00,35050,20240624,-43.82,17180,20240805,14.61,23400,-15.85,20250120,18800,4.73,20250310,35050,-43.82,20240624,17180,14.61,20240805,2.68,N,123860,500,60 억,,414196,N,N,28,N,00,N 20250318,160826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19470,40,2,0.21,423234040,21895,46.57,19510,19510,19230,25250,13610,19430,19330.11,3.40,0,2204,20163,19796,19543,19176,18923,19980,19360,61,5820,500,13600,10,1,12123415,2360,86.92,4.39,12,0.18,224.00,4438.00,35050,20240624,-44.45,17180,20240805,13.33,23400,-16.79,20250120,18800,3.56,20250310,35050,-44.45,20240624,17180,13.33,20240805,2.69,N,123860,500,60 억,,411999,N,N,28,N,00,N 20250318,150830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19440,10,2,0.05,417282770,21589,45.92,19510,19510,19230,25250,13610,19430,19328.43,3.40,0,2071,20163,19796,19543,19176,18923,19980,19360,61,5820,500,13600,10,1,12123415,2357,86.79,4.38,12,0.18,224.00,4438.00,35050,20240624,-44.54,17180,20240805,13.15,23400,-16.92,20250120,18800,3.40,20250310,35050,-44.54,20240624,17180,13.15,20240805,2.69,N,123860,500,60 억,,411999,N,N,0,N,00,N 20250318,140827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19370,-60,5,-0.31,366288740,18961,40.33,19510,19510,19230,25250,13610,19430,19317.94,3.40,0,1666,20163,19796,19543,19176,18923,19980,19360,61,5820,500,13600,10,1,12123415,2348,86.47,4.36,12,0.16,224.00,4438.00,35050,20240624,-44.74,17180,20240805,12.75,23400,-17.22,20250120,18800,3.03,20250310,35050,-44.74,20240624,17180,12.75,20240805,2.69,N,123860,500,60 억,,411999,N,N,0,N,00,N diff --git a/123890/price/prices-20250301.csv b/123890/price/prices-20250301.csv index 224cd122c79a..d1a5543b1f24 100644 --- a/123890/price/prices-20250301.csv +++ b/123890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160828,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2480,0,3,0.00,297423118,119849,122.11,2485,2495,2475,3220,1740,2480,2481.65,5.28,0,-26188,2496,2487,2481,2472,2466,2487,2472,620,740,500,1830,5,1,123977752,3075,2.37,0.29,12,0.10,1046.00,8450.00,3530,20240311,-29.75,2470,20250313,0.40,2825,-12.21,20250108,2470,0.40,20250313,3480,-28.74,20240325,2470,0.40,20250313,0.27,N,123890,500,619 억,,6546799,N,N,457,N,00,N +20250319,150830,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2485,5,2,0.20,290576253,117090,119.30,2485,2495,2475,3220,1740,2480,2481.65,5.28,0,-26210,2496,2487,2481,2472,2466,2487,2472,620,740,500,1830,5,1,123977752,3081,2.38,0.29,12,0.09,1046.00,8450.00,3530,20240311,-29.60,2470,20250313,0.61,2825,-12.04,20250108,2470,0.61,20250313,3480,-28.59,20240325,2470,0.61,20250313,0.27,N,123890,500,619 억,,6546799,N,N,19,N,00,N +20250319,140832,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2485,5,2,0.20,241160522,97199,99.03,2485,2495,2475,3220,1740,2480,2481.10,5.28,0,-24367,2496,2487,2481,2472,2466,2487,2472,620,740,500,1830,5,1,123977752,3081,2.38,0.29,12,0.08,1046.00,8450.00,3530,20240311,-29.60,2470,20250313,0.61,2825,-12.04,20250108,2470,0.61,20250313,3480,-28.59,20240325,2470,0.61,20250313,0.27,N,123890,500,619 억,,6546799,N,N,19,N,00,N +20250319,130830,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2485,5,2,0.20,209058875,84255,85.84,2485,2495,2475,3220,1740,2480,2481.26,5.28,0,-19672,2496,2487,2481,2472,2466,2487,2472,620,740,500,1830,5,1,123977752,3081,2.38,0.29,12,0.07,1046.00,8450.00,3530,20240311,-29.60,2470,20250313,0.61,2825,-12.04,20250108,2470,0.61,20250313,3480,-28.59,20240325,2470,0.61,20250313,0.27,N,123890,500,619 억,,6546799,N,N,19,N,00,N +20250319,120830,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2475,-5,5,-0.20,117520694,47387,48.28,2485,2495,2475,3220,1740,2480,2480.02,5.28,0,-7893,2496,2487,2481,2472,2466,2487,2472,620,740,500,1830,5,1,123977752,3068,2.37,0.29,12,0.04,1046.00,8450.00,3530,20240311,-29.89,2470,20250313,0.20,2825,-12.39,20250108,2470,0.20,20250313,3480,-28.88,20240325,2470,0.20,20250313,0.27,N,123890,500,619 억,,6546799,N,N,19,N,00,N +20250319,110830,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2475,-5,5,-0.20,76127088,30675,31.25,2485,2495,2475,3220,1740,2480,2481.73,5.28,0,-6457,2496,2487,2481,2472,2466,2487,2472,620,740,500,1830,5,1,123977752,3068,2.37,0.29,12,0.02,1046.00,8450.00,3530,20240311,-29.89,2470,20250313,0.20,2825,-12.39,20250108,2470,0.20,20250313,3480,-28.88,20240325,2470,0.20,20250313,0.27,N,123890,500,619 억,,6546799,N,N,19,N,00,N +20250319,100831,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2480,0,3,0.00,47385557,19077,19.44,2485,2495,2475,3220,1740,2480,2483.91,5.28,0,-5791,2496,2487,2481,2472,2466,2487,2472,620,740,500,1830,5,1,123977752,3075,2.37,0.29,12,0.02,1046.00,8450.00,3530,20240311,-29.75,2470,20250313,0.40,2825,-12.21,20250108,2470,0.40,20250313,3480,-28.74,20240325,2470,0.40,20250313,0.27,N,123890,500,619 억,,6546799,N,N,19,N,00,N +20250319,090833,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2490,10,2,0.40,18893687,7591,7.73,2485,2495,2475,3220,1740,2480,2488.96,5.28,0,-3014,2496,2487,2481,2472,2466,2487,2472,620,740,500,1830,5,1,123977752,3087,2.38,0.29,12,0.01,1046.00,8450.00,3530,20240311,-29.46,2470,20250313,0.81,2825,-11.86,20250108,2470,0.81,20250313,3480,-28.45,20240325,2470,0.81,20250313,0.27,N,123890,500,619 억,,6546799,N,N,19,N,00,N 20250318,160826,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2480,5,2,0.20,243154124,98007,67.62,2480,2490,2475,3215,1735,2475,2480.99,5.29,0,5793,2508,2491,2483,2466,2458,2487,2462,620,740,500,1830,5,1,123977752,3075,2.37,0.29,12,0.08,1046.00,8450.00,3530,20240311,-29.75,2470,20250313,0.40,2825,-12.21,20250108,2470,0.40,20250313,3485,-28.84,20240318,2470,0.40,20250313,0.25,N,123890,500,619 억,,6557703,N,N,19,N,00,N 20250318,150830,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2485,10,2,0.40,234142187,94375,65.11,2480,2490,2475,3215,1735,2475,2480.98,5.29,0,5959,2508,2491,2483,2466,2458,2487,2462,620,740,500,1830,5,1,123977752,3081,2.38,0.29,12,0.08,1046.00,8450.00,3530,20240311,-29.60,2470,20250313,0.61,2825,-12.04,20250108,2470,0.61,20250313,3485,-28.69,20240318,2470,0.61,20250313,0.25,N,123890,500,619 억,,6557703,N,N,782,N,00,N 20250318,140827,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2490,15,2,0.61,216381430,87216,60.18,2480,2490,2475,3215,1735,2475,2480.98,5.29,0,8080,2508,2491,2483,2466,2458,2487,2462,620,740,500,1830,5,1,123977752,3087,2.38,0.29,12,0.07,1046.00,8450.00,3530,20240311,-29.46,2470,20250313,0.81,2825,-11.86,20250108,2470,0.81,20250313,3485,-28.55,20240318,2470,0.81,20250313,0.25,N,123890,500,619 억,,6557703,N,N,782,N,00,N diff --git a/124500/price/prices-20250301.csv b/124500/price/prices-20250301.csv index b7e41ad78530..4232bca666e4 100644 --- a/124500/price/prices-20250301.csv +++ b/124500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,140,2,2.05,1615278520,234236,87.28,6900,7000,6730,8870,4790,6830,6895.84,1.53,0,-17976,7123,6976,6763,6616,6403,7050,6690,116,2040,500,4780,10,1,23204527,1617,240.34,2.29,12,1.01,29.00,3038.00,10030,20240307,-30.51,3630,20240805,92.01,7300,-4.52,20250228,4600,51.52,20250123,9140,-23.74,20240319,3630,92.01,20240805,0.92,N,124500,500,116 억,,353887,N,N,0,N,00,N +20250319,150830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,130,2,1.90,1555514070,225654,84.08,6900,7000,6730,8870,4790,6830,6893.50,1.53,0,-18280,7123,6976,6763,6616,6403,7050,6690,116,2040,500,4780,10,1,23204527,1615,240.00,2.29,12,0.97,29.00,3038.00,10030,20240307,-30.61,3630,20240805,91.74,7300,-4.66,20250228,4600,51.30,20250123,9140,-23.85,20240319,3630,91.74,20240805,0.92,N,124500,500,116 억,,353887,N,N,0,N,00,N +20250319,140832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,150,2,2.20,1366748930,198570,73.99,6900,6990,6730,8870,4790,6830,6883.09,1.53,0,-13709,7123,6976,6763,6616,6403,7050,6690,116,2040,500,4780,10,1,23204527,1620,240.69,2.30,12,0.86,29.00,3038.00,10030,20240307,-30.41,3630,20240805,92.29,7300,-4.38,20250228,4600,51.74,20250123,9140,-23.63,20240319,3630,92.29,20240805,0.92,N,124500,500,116 억,,353887,N,N,0,N,00,N +20250319,130830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,80,2,1.17,1148112110,167117,62.27,6900,6970,6730,8870,4790,6830,6870.23,1.53,0,-21462,7123,6976,6763,6616,6403,7050,6690,116,2040,500,4780,10,1,23204527,1603,238.28,2.27,12,0.72,29.00,3038.00,10030,20240307,-31.11,3630,20240805,90.36,7300,-5.34,20250228,4600,50.22,20250123,9140,-24.40,20240319,3630,90.36,20240805,0.92,N,124500,500,116 억,,353887,N,N,0,N,00,N +20250319,120830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,110,2,1.61,1031215405,150290,56.00,6900,6970,6730,8870,4790,6830,6861.61,1.53,0,-19117,7123,6976,6763,6616,6403,7050,6690,116,2040,500,4780,10,1,23204527,1610,239.31,2.28,12,0.65,29.00,3038.00,10030,20240307,-30.81,3630,20240805,91.18,7300,-4.93,20250228,4600,50.87,20250123,9140,-24.07,20240319,3630,91.18,20240805,0.92,N,124500,500,116 억,,353887,N,N,0,N,00,N +20250319,110830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,0,3,0.00,797850460,116490,43.41,6900,6970,6730,8870,4790,6830,6849.17,1.53,0,-22921,7123,6976,6763,6616,6403,7050,6690,116,2040,500,4780,10,1,23204527,1585,235.52,2.25,12,0.50,29.00,3038.00,10030,20240307,-31.90,3630,20240805,88.15,7300,-6.44,20250228,4600,48.48,20250123,9140,-25.27,20240319,3630,88.15,20240805,0.92,N,124500,500,116 억,,353887,N,N,0,N,00,N +20250319,100831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,70,2,1.02,664536640,97012,36.15,6900,6970,6730,8870,4790,6830,6850.15,1.53,0,-13497,7123,6976,6763,6616,6403,7050,6690,116,2040,500,4780,10,1,23204527,1601,237.93,2.27,12,0.42,29.00,3038.00,10030,20240307,-31.21,3630,20240805,90.08,7300,-5.48,20250228,4600,50.00,20250123,9140,-24.51,20240319,3630,90.08,20240805,0.92,N,124500,500,116 억,,353887,N,N,0,N,00,N +20250319,090834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,70,2,1.02,216611740,31314,11.67,6900,6970,6870,8870,4790,6830,6918.83,1.53,0,-4142,7123,6976,6763,6616,6403,7050,6690,116,2040,500,4780,10,1,23204527,1601,237.93,2.27,12,0.13,29.00,3038.00,10030,20240307,-31.21,3630,20240805,90.08,7300,-5.48,20250228,4600,50.00,20250123,9140,-24.51,20240319,3630,90.08,20240805,0.92,N,124500,500,116 억,,353887,N,N,0,N,00,N 20250318,160826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,230,2,3.48,1815039705,266615,171.17,6590,6910,6550,8580,4620,6600,6807.61,1.41,0,27525,6946,6772,6516,6342,6086,6860,6430,116,1980,500,4620,10,1,23204527,1585,235.52,2.25,12,1.15,29.00,3038.00,10780,20240306,-36.64,3630,20240805,88.15,7300,-6.44,20250228,4600,48.48,20250123,9260,-26.24,20240318,3630,88.15,20240805,0.93,N,124500,500,116 억,,326975,N,N,0,N,00,N 20250318,150830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,220,2,3.33,1740981645,255775,164.21,6590,6910,6550,8580,4620,6600,6806.69,1.41,0,26338,6946,6772,6516,6342,6086,6860,6430,116,1980,500,4620,10,1,23204527,1583,235.17,2.24,12,1.10,29.00,3038.00,10780,20240306,-36.73,3630,20240805,87.88,7300,-6.58,20250228,4600,48.26,20250123,9260,-26.35,20240318,3630,87.88,20240805,0.93,N,124500,500,116 억,,326975,N,N,0,N,00,N 20250318,140827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,220,2,3.33,1662728145,244292,156.83,6590,6910,6550,8580,4620,6600,6806.31,1.41,0,26285,6946,6772,6516,6342,6086,6860,6430,116,1980,500,4620,10,1,23204527,1583,235.17,2.24,12,1.05,29.00,3038.00,10780,20240306,-36.73,3630,20240805,87.88,7300,-6.58,20250228,4600,48.26,20250123,9260,-26.35,20240318,3630,87.88,20240805,0.93,N,124500,500,116 억,,326975,N,N,0,N,00,N diff --git a/124560/price/prices-20250301.csv b/124560/price/prices-20250301.csv index a36e71b5dc29..b12af228e85a 100644 --- a/124560/price/prices-20250301.csv +++ b/124560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160829,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3020,-25,5,-0.82,251316558,83091,73.98,3045,3055,3015,3955,2135,3045,3024.59,2.99,0,-29859,3081,3062,3041,3022,3001,3052,3012,38,910,100,1940,5,1,37916584,1145,4.76,0.58,12,0.22,634.00,5212.00,4355,20240626,-30.65,2595,20241210,16.38,3580,-15.64,20250225,2755,9.62,20250210,4355,-30.65,20240626,2595,16.38,20241210,3.81,N,124560,100,38 억,,1131992,N,N,0,N,00,N +20250319,150831,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3025,-20,5,-0.66,242766473,80261,71.46,3045,3055,3015,3955,2135,3045,3024.71,2.99,0,-30013,3081,3062,3041,3022,3001,3052,3012,38,910,100,1940,5,1,37916584,1147,4.77,0.58,12,0.21,634.00,5212.00,4355,20240626,-30.54,2595,20241210,16.57,3580,-15.50,20250225,2755,9.80,20250210,4355,-30.54,20240626,2595,16.57,20241210,3.81,N,124560,100,38 억,,1131992,N,N,0,N,00,N +20250319,140833,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3025,-20,5,-0.66,200360763,66244,58.98,3045,3055,3015,3955,2135,3045,3024.59,2.99,0,-29736,3081,3062,3041,3022,3001,3052,3012,38,910,100,1940,5,1,37916584,1147,4.77,0.58,12,0.17,634.00,5212.00,4355,20240626,-30.54,2595,20241210,16.57,3580,-15.50,20250225,2755,9.80,20250210,4355,-30.54,20240626,2595,16.57,20241210,3.81,N,124560,100,38 억,,1131992,N,N,0,N,00,N +20250319,130830,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3020,-25,5,-0.82,171115345,56574,50.37,3045,3055,3015,3955,2135,3045,3024.63,2.99,0,-29335,3081,3062,3041,3022,3001,3052,3012,38,910,100,1940,5,1,37916584,1145,4.76,0.58,12,0.15,634.00,5212.00,4355,20240626,-30.65,2595,20241210,16.38,3580,-15.64,20250225,2755,9.62,20250210,4355,-30.65,20240626,2595,16.38,20241210,3.81,N,124560,100,38 억,,1131992,N,N,0,N,00,N +20250319,120830,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3020,-25,5,-0.82,148195420,48985,43.61,3045,3055,3020,3955,2135,3045,3025.32,2.99,0,-26148,3081,3062,3041,3022,3001,3052,3012,38,910,100,1940,5,1,37916584,1145,4.76,0.58,12,0.13,634.00,5212.00,4355,20240626,-30.65,2595,20241210,16.38,3580,-15.64,20250225,2755,9.62,20250210,4355,-30.65,20240626,2595,16.38,20241210,3.81,N,124560,100,38 억,,1131992,N,N,0,N,00,N +20250319,110830,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3020,-25,5,-0.82,121541710,40167,35.76,3045,3055,3020,3955,2135,3045,3025.91,2.99,0,-21344,3081,3062,3041,3022,3001,3052,3012,38,910,100,1940,5,1,37916584,1145,4.76,0.58,12,0.11,634.00,5212.00,4355,20240626,-30.65,2595,20241210,16.38,3580,-15.64,20250225,2755,9.62,20250210,4355,-30.65,20240626,2595,16.38,20241210,3.81,N,124560,100,38 억,,1131992,N,N,0,N,00,N +20250319,100831,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3025,-20,5,-0.66,68904351,22744,20.25,3045,3055,3020,3955,2135,3045,3029.56,2.99,0,-9681,3081,3062,3041,3022,3001,3052,3012,38,910,100,1940,5,1,37916584,1147,4.77,0.58,12,0.06,634.00,5212.00,4355,20240626,-30.54,2595,20241210,16.57,3580,-15.50,20250225,2755,9.80,20250210,4355,-30.54,20240626,2595,16.57,20241210,3.81,N,124560,100,38 억,,1131992,N,N,0,N,00,N +20250319,090834,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3030,-15,5,-0.49,8216475,2700,2.40,3045,3055,3030,3955,2135,3045,3043.14,2.99,0,-875,3081,3062,3041,3022,3001,3052,3012,38,910,100,1940,5,1,37916584,1149,4.78,0.58,12,0.01,634.00,5212.00,4355,20240626,-30.42,2595,20241210,16.76,3580,-15.36,20250225,2755,9.98,20250210,4355,-30.42,20240626,2595,16.76,20241210,3.81,N,124560,100,38 억,,1131992,N,N,0,N,00,N 20250318,160827,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3045,10,2,0.33,336214583,110660,106.17,3050,3060,3020,3945,2125,3035,3038.26,2.92,0,27271,3071,3052,3031,3012,2991,3062,3022,38,910,100,1940,5,1,37916584,1155,4.80,0.58,12,0.29,634.00,5212.00,4355,20240626,-30.08,2595,20241210,17.34,3580,-14.94,20250225,2755,10.53,20250210,4355,-30.08,20240626,2595,17.34,20241210,3.91,N,124560,100,38 억,,1106431,N,N,0,N,00,N 20250318,150831,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3025,-10,5,-0.33,326066018,107322,102.97,3050,3060,3020,3945,2125,3035,3038.20,2.92,0,25840,3071,3052,3031,3012,2991,3062,3022,38,910,100,1940,5,1,37916584,1147,4.77,0.58,12,0.28,634.00,5212.00,4355,20240626,-30.54,2595,20241210,16.57,3580,-15.50,20250225,2755,9.80,20250210,4355,-30.54,20240626,2595,16.57,20241210,3.91,N,124560,100,38 억,,1106431,N,N,0,N,00,N 20250318,140828,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3035,0,3,0.00,286868421,94367,90.54,3050,3060,3030,3945,2125,3035,3039.92,2.92,0,21967,3071,3052,3031,3012,2991,3062,3022,38,910,100,1940,5,1,37916584,1151,4.79,0.58,12,0.25,634.00,5212.00,4355,20240626,-30.31,2595,20241210,16.96,3580,-15.22,20250225,2755,10.16,20250210,4355,-30.31,20240626,2595,16.96,20241210,3.91,N,124560,100,38 억,,1106431,N,N,0,N,00,N diff --git a/125210/price/prices-20250301.csv b/125210/price/prices-20250301.csv index 95407893150d..44f35fd97955 100644 --- a/125210/price/prices-20250301.csv +++ b/125210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,440,2,7.39,8427870240,1296442,321.45,6060,6720,6020,7730,4170,5950,6500.81,1.15,0,9498,6523,6236,6003,5716,5483,6380,5860,82,1780,500,4160,10,1,16496790,1054,8.10,1.53,12,7.86,789.00,4169.00,12830,20240605,-50.19,4920,20241209,29.88,7270,-12.10,20250207,5480,16.61,20250203,12830,-50.19,20240605,4920,29.88,20241209,4.23,N,125210,500,82 억,,189592,N,N,1,N,00,N +20250319,150831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,480,2,8.07,8172761050,1256707,311.60,6060,6720,6020,7730,4170,5950,6503.31,1.15,0,1805,6523,6236,6003,5716,5483,6380,5860,82,1780,500,4160,10,1,16496790,1061,8.15,1.54,12,7.62,789.00,4169.00,12830,20240605,-49.88,4920,20241209,30.69,7270,-11.55,20250207,5480,17.34,20250203,12830,-49.88,20240605,4920,30.69,20241209,4.23,N,125210,500,82 억,,189592,N,N,100,N,00,N +20250319,140833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,690,2,11.60,6962639745,1072896,266.02,6060,6720,6020,7730,4170,5950,6489.58,1.15,0,-9131,6523,6236,6003,5716,5483,6380,5860,82,1780,500,4160,10,1,16496790,1095,8.42,1.59,12,6.50,789.00,4169.00,12830,20240605,-48.25,4920,20241209,34.96,7270,-8.67,20250207,5480,21.17,20250203,12830,-48.25,20240605,4920,34.96,20241209,4.23,N,125210,500,82 억,,189592,N,N,100,N,00,N +20250319,130830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,540,2,9.08,6136345945,947405,234.91,6060,6720,6020,7730,4170,5950,6477.00,1.15,0,-5353,6523,6236,6003,5716,5483,6380,5860,82,1780,500,4160,10,1,16496790,1071,8.23,1.56,12,5.74,789.00,4169.00,12830,20240605,-49.42,4920,20241209,31.91,7270,-10.73,20250207,5480,18.43,20250203,12830,-49.42,20240605,4920,31.91,20241209,4.23,N,125210,500,82 억,,189592,N,N,100,N,00,N +20250319,120831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,500,2,8.40,5869452955,906054,224.65,6060,6720,6020,7730,4170,5950,6478.04,1.15,0,-3679,6523,6236,6003,5716,5483,6380,5860,82,1780,500,4160,10,1,16496790,1064,8.17,1.55,12,5.49,789.00,4169.00,12830,20240605,-49.73,4920,20241209,31.10,7270,-11.28,20250207,5480,17.70,20250203,12830,-49.73,20240605,4920,31.10,20241209,4.23,N,125210,500,82 억,,189592,N,N,100,N,00,N +20250319,110830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,620,2,10.42,5339391405,824428,204.41,6060,6720,6020,7730,4170,5950,6476.48,1.15,0,-9340,6523,6236,6003,5716,5483,6380,5860,82,1780,500,4160,10,1,16496790,1084,8.33,1.58,12,5.00,789.00,4169.00,12830,20240605,-48.79,4920,20241209,33.54,7270,-9.63,20250207,5480,19.89,20250203,12830,-48.79,20240605,4920,33.54,20241209,4.23,N,125210,500,82 억,,189592,N,N,100,N,00,N +20250319,100832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,220,2,3.70,612924005,99346,24.63,6060,6340,6020,7730,4170,5950,6169.59,1.15,0,-6066,6523,6236,6003,5716,5483,6380,5860,82,1780,500,4160,10,1,16496790,1018,7.82,1.48,12,0.60,789.00,4169.00,12830,20240605,-51.91,4920,20241209,25.41,7270,-15.13,20250207,5480,12.59,20250203,12830,-51.91,20240605,4920,25.41,20241209,4.23,N,125210,500,82 억,,189592,N,N,100,N,00,N +20250319,090834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,250,2,4.20,359180870,57857,14.35,6060,6340,6020,7730,4170,5950,6208.08,1.15,0,5003,6523,6236,6003,5716,5483,6380,5860,82,1780,500,4160,10,1,16496790,1023,7.86,1.49,12,0.35,789.00,4169.00,12830,20240605,-51.68,4920,20241209,26.02,7270,-14.72,20250207,5480,13.14,20250203,12830,-51.68,20240605,4920,26.02,20241209,4.23,N,125210,500,82 억,,189592,N,N,100,N,00,N 20250318,160827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,150,2,2.59,2432350555,402448,907.40,5900,6290,5770,7540,4060,5800,6043.98,1.39,0,-38589,5986,5892,5846,5752,5706,5870,5730,82,1740,500,4060,10,1,16496790,982,7.54,1.43,12,2.44,789.00,4169.00,12830,20240605,-53.62,4920,20241209,20.93,7270,-18.16,20250207,5480,8.58,20250203,12830,-53.62,20240605,4920,20.93,20241209,4.24,N,125210,500,82 억,,229123,N,N,100,N,00,N 20250318,150831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,160,2,2.76,2341318945,387138,872.88,5900,6290,5770,7540,4060,5800,6047.76,1.39,0,-49063,5986,5892,5846,5752,5706,5870,5730,82,1740,500,4060,10,1,16496790,983,7.55,1.43,12,2.35,789.00,4169.00,12830,20240605,-53.55,4920,20241209,21.14,7270,-18.02,20250207,5480,8.76,20250203,12830,-53.55,20240605,4920,21.14,20241209,4.24,N,125210,500,82 억,,229123,N,N,0,N,00,N 20250318,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,180,2,3.10,2289168475,378403,853.18,5900,6290,5770,7540,4060,5800,6049.55,1.39,0,-48056,5986,5892,5846,5752,5706,5870,5730,82,1740,500,4060,10,1,16496790,987,7.58,1.43,12,2.29,789.00,4169.00,12830,20240605,-53.39,4920,20241209,21.54,7270,-17.74,20250207,5480,9.12,20250203,12830,-53.39,20240605,4920,21.54,20241209,4.24,N,125210,500,82 억,,229123,N,N,0,N,00,N diff --git a/126340/price/prices-20250301.csv b/126340/price/prices-20250301.csv index 4155118958fb..f8fdf7af6c6b 100644 --- a/126340/price/prices-20250301.csv +++ b/126340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24800,300,2,1.22,209125650,8468,75.81,24850,24950,24400,31850,17150,24500,24695.99,1.39,0,-1322,25766,25132,24816,24182,23866,24975,24025,30,7350,500,17150,50,1,6085118,1509,-16.60,1.61,12,0.14,-1494.00,15414.00,58900,20240523,-57.89,22242,20241209,11.50,31700,-21.77,20250120,23700,4.64,20250210,61700,-59.81,20240523,23300,6.44,20241209,1.26,N,126340,500,30 억,,84859,N,N,33,N,00,N +20250319,150831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24950,450,2,1.84,182071500,7375,66.03,24850,24950,24400,31850,17150,24500,24687.66,1.39,0,-1590,25766,25132,24816,24182,23866,24975,24025,30,7350,500,17150,50,1,6085118,1518,-16.70,1.62,12,0.12,-1494.00,15414.00,58900,20240523,-57.64,22242,20241209,12.18,31700,-21.29,20250120,23700,5.27,20250210,61700,-59.56,20240523,23300,7.08,20241209,1.26,N,126340,500,30 억,,84859,N,N,60,N,00,N +20250319,140833,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24750,250,2,1.02,152310900,6177,55.30,24850,24950,24400,31850,17150,24500,24657.75,1.39,0,-1201,25766,25132,24816,24182,23866,24975,24025,30,7350,500,17150,50,1,6085118,1506,-16.57,1.61,12,0.10,-1494.00,15414.00,58900,20240523,-57.98,22242,20241209,11.28,31700,-21.92,20250120,23700,4.43,20250210,61700,-59.89,20240523,23300,6.22,20241209,1.26,N,126340,500,30 억,,84859,N,N,60,N,00,N +20250319,130831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24900,400,2,1.63,89153450,3620,32.41,24850,24950,24400,31850,17150,24500,24628.02,1.39,0,-725,25766,25132,24816,24182,23866,24975,24025,30,7350,500,17150,50,1,6085118,1515,-16.67,1.62,12,0.06,-1494.00,15414.00,58900,20240523,-57.72,22242,20241209,11.95,31700,-21.45,20250120,23700,5.06,20250210,61700,-59.64,20240523,23300,6.87,20241209,1.26,N,126340,500,30 억,,84859,N,N,60,N,00,N +20250319,120831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24775,275,2,1.12,74086925,3014,26.98,24850,24850,24400,31850,17150,24500,24580.93,1.39,0,-620,25766,25132,24816,24182,23866,24975,24025,30,7350,500,17150,50,1,6085118,1508,-16.58,1.61,12,0.05,-1494.00,15414.00,58900,20240523,-57.94,22242,20241209,11.39,31700,-21.85,20250120,23700,4.54,20250210,61700,-59.85,20240523,23300,6.33,20241209,1.26,N,126340,500,30 억,,84859,N,N,60,N,00,N +20250319,110831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24650,150,2,0.61,52615600,2145,19.20,24850,24850,24400,31850,17150,24500,24529.42,1.39,0,-1072,25766,25132,24816,24182,23866,24975,24025,30,7350,500,17150,50,1,6085118,1500,-16.50,1.60,12,0.04,-1494.00,15414.00,58900,20240523,-58.15,22242,20241209,10.83,31700,-22.24,20250120,23700,4.01,20250210,61700,-60.05,20240523,23300,5.79,20241209,1.26,N,126340,500,30 억,,84859,N,N,60,N,00,N +20250319,100832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24600,100,2,0.41,36698850,1498,13.41,24850,24850,24400,31850,17150,24500,24498.56,1.39,0,-756,25766,25132,24816,24182,23866,24975,24025,30,7350,500,17150,50,1,6085118,1497,-16.47,1.60,12,0.02,-1494.00,15414.00,58900,20240523,-58.23,22242,20241209,10.60,31700,-22.40,20250120,23700,3.80,20250210,61700,-60.13,20240523,23300,5.58,20241209,1.26,N,126340,500,30 억,,84859,N,N,60,N,00,N +20250319,090835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24550,50,2,0.20,5707100,232,2.08,24850,24850,24500,31850,17150,24500,24599.57,1.39,0,-207,25766,25132,24816,24182,23866,24975,24025,30,7350,500,17150,50,1,6085118,1494,-16.43,1.59,12,0.00,-1494.00,15414.00,58900,20240523,-58.32,22242,20241209,10.38,31700,-22.56,20250120,23700,3.59,20250210,61700,-60.21,20240523,23300,5.36,20241209,1.26,N,126340,500,30 억,,84859,N,N,60,N,00,N 20250318,160827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24500,-250,5,-1.01,277207625,11131,81.87,24750,25450,24500,32150,17350,24750,24904.25,1.41,0,-609,25583,25166,24633,24216,23683,24900,23950,30,7400,500,17320,50,1,6085118,1491,75.15,2.17,12,0.18,326.00,11284.00,58900,20240523,-58.40,22242,20241209,10.15,31700,-22.71,20250120,23700,3.38,20250210,61700,-60.29,20240523,23300,5.15,20241209,1.26,N,126340,500,30 억,,85643,N,N,60,N,00,N 20250318,150831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24550,-200,5,-0.81,260777025,10461,76.94,24750,25450,24550,32150,17350,24750,24928.50,1.41,0,-277,25583,25166,24633,24216,23683,24900,23950,30,7400,500,17320,50,1,6085118,1494,75.31,2.18,12,0.17,326.00,11284.00,58900,20240523,-58.32,22242,20241209,10.38,31700,-22.56,20250120,23700,3.59,20250210,61700,-60.21,20240523,23300,5.36,20241209,1.26,N,126340,500,30 억,,85643,N,N,44,N,00,N 20250318,140828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24800,50,2,0.20,222537725,8911,65.54,24750,25450,24650,32150,17350,24750,24973.37,1.41,0,589,25583,25166,24633,24216,23683,24900,23950,30,7400,500,17320,50,1,6085118,1509,76.07,2.20,12,0.15,326.00,11284.00,58900,20240523,-57.89,22242,20241209,11.50,31700,-21.77,20250120,23700,4.64,20250210,61700,-59.81,20240523,23300,6.44,20241209,1.26,N,126340,500,30 억,,85643,N,N,44,N,00,N diff --git a/126560/price/prices-20250301.csv b/126560/price/prices-20250301.csv index 3518f02fe842..17bf2e212abb 100644 --- a/126560/price/prices-20250301.csv +++ b/126560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160830,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3260,0,3,0.00,328922510,101020,92.13,3250,3285,3235,4235,2285,3260,3256.01,1.44,-329,-1367,3380,3320,3285,3225,3190,3302,3207,551,975,500,2340,5,1,110202945,3593,51.75,0.49,12,0.09,63.00,6683.00,4955,20240503,-34.21,3220,20250203,1.24,3830,-14.88,20250103,3220,1.24,20250203,4955,-34.21,20240503,3220,1.24,20250203,1.19,N,126560,500,551 억,,778483,N,N,13,N,00,N +20250319,150831,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3260,0,3,0.00,325812450,100066,91.26,3250,3285,3235,4235,2285,3260,3255.97,1.44,-329,-1371,3380,3320,3285,3225,3190,3302,3207,551,975,500,2340,5,1,110202945,3593,51.75,0.49,12,0.09,63.00,6683.00,4955,20240503,-34.21,3220,20250203,1.24,3830,-14.88,20250103,3220,1.24,20250203,4955,-34.21,20240503,3220,1.24,20250203,1.19,N,126560,500,551 억,,778483,N,N,110,N,00,N +20250319,140833,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3260,0,3,0.00,237452425,72882,66.47,3250,3285,3235,4235,2285,3260,3258.04,1.44,570,33,3380,3320,3285,3225,3190,3302,3207,551,975,500,2340,5,1,110202945,3593,51.75,0.49,12,0.07,63.00,6683.00,4955,20240503,-34.21,3220,20250203,1.24,3830,-14.88,20250103,3220,1.24,20250203,4955,-34.21,20240503,3220,1.24,20250203,1.19,N,126560,500,551 억,,779382,N,N,110,N,00,N +20250319,130831,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3260,0,3,0.00,223750000,68683,62.64,3250,3285,3235,4235,2285,3260,3257.72,1.44,561,80,3380,3320,3285,3225,3190,3302,3207,551,975,500,2340,5,1,110202945,3593,51.75,0.49,12,0.06,63.00,6683.00,4955,20240503,-34.21,3220,20250203,1.24,3830,-14.88,20250103,3220,1.24,20250203,4955,-34.21,20240503,3220,1.24,20250203,1.19,N,126560,500,551 억,,779373,N,N,110,N,00,N +20250319,120831,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3255,-5,5,-0.15,211567880,64939,59.22,3250,3285,3235,4235,2285,3260,3257.94,1.44,577,241,3380,3320,3285,3225,3190,3302,3207,551,975,500,2340,5,1,110202945,3587,51.67,0.49,12,0.06,63.00,6683.00,4955,20240503,-34.31,3220,20250203,1.09,3830,-15.01,20250103,3220,1.09,20250203,4955,-34.31,20240503,3220,1.09,20250203,1.19,N,126560,500,551 억,,779389,N,N,110,N,00,N +20250319,110831,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3255,-5,5,-0.15,147685280,45300,41.31,3250,3285,3235,4235,2285,3260,3260.16,1.44,-2014,-2766,3380,3320,3285,3225,3190,3302,3207,551,975,500,2340,5,1,110202945,3587,51.67,0.49,12,0.04,63.00,6683.00,4955,20240503,-34.31,3220,20250203,1.09,3830,-15.01,20250103,3220,1.09,20250203,4955,-34.31,20240503,3220,1.09,20250203,1.19,N,126560,500,551 억,,776798,N,N,110,N,00,N +20250319,100832,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3255,-5,5,-0.15,62913965,19354,17.65,3250,3275,3235,4235,2285,3260,3250.65,1.44,-991,-993,3380,3320,3285,3225,3190,3302,3207,551,975,500,2340,5,1,110202945,3587,51.67,0.49,12,0.02,63.00,6683.00,4955,20240503,-34.31,3220,20250203,1.09,3830,-15.01,20250103,3220,1.09,20250203,4955,-34.31,20240503,3220,1.09,20250203,1.19,N,126560,500,551 억,,777821,N,N,110,N,00,N +20250319,090835,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3265,5,2,0.15,2890625,889,0.81,3250,3265,3250,4235,2285,3260,3250.48,1.44,-420,-417,3380,3320,3285,3225,3190,3302,3207,551,975,500,2340,5,1,110202945,3598,51.83,0.49,12,0.00,63.00,6683.00,4955,20240503,-34.11,3220,20250203,1.40,3830,-14.75,20250103,3220,1.40,20250203,4955,-34.11,20240503,3220,1.40,20250203,1.19,N,126560,500,551 억,,778392,N,N,110,N,00,N 20250318,160827,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3260,-40,5,-1.21,353197005,107964,50.40,3345,3345,3250,4290,2310,3300,3271.44,1.44,-12591,-13702,3406,3352,3326,3272,3246,3340,3260,551,990,500,2370,5,1,110202945,3593,51.75,0.49,12,0.10,63.00,6683.00,4955,20240503,-34.21,3220,20250203,1.24,3830,-14.88,20250103,3220,1.24,20250203,4955,-34.21,20240503,3220,1.24,20250203,1.23,N,126560,500,551 억,,778812,N,N,110,N,00,N 20250318,150831,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3260,-40,5,-1.21,329469656,100686,47.00,3345,3345,3250,4290,2310,3300,3272.25,1.45,-10997,-11930,3406,3352,3326,3272,3246,3340,3260,551,990,500,2370,5,1,110202945,3593,51.75,0.49,12,0.09,63.00,6683.00,4955,20240503,-34.21,3220,20250203,1.24,3830,-14.88,20250103,3220,1.24,20250203,4955,-34.21,20240503,3220,1.24,20250203,1.23,N,126560,500,551 억,,780406,N,N,36,N,00,N 20250318,140828,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3260,-40,5,-1.21,285559676,87212,40.71,3345,3345,3250,4290,2310,3300,3274.32,1.45,-9628,-10456,3406,3352,3326,3272,3246,3340,3260,551,990,500,2370,5,1,110202945,3593,51.75,0.49,12,0.08,63.00,6683.00,4955,20240503,-34.21,3220,20250203,1.24,3830,-14.88,20250103,3220,1.24,20250203,4955,-34.21,20240503,3220,1.24,20250203,1.23,N,126560,500,551 억,,781775,N,N,36,N,00,N diff --git a/126600/price/prices-20250301.csv b/126600/price/prices-20250301.csv index 9161e0135b76..085d889ca5bc 100644 --- a/126600/price/prices-20250301.csv +++ b/126600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160830,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2750,-50,5,-1.79,163714035,59074,147.66,2775,2815,2750,3640,1960,2800,2771.34,0.58,0,3024,2840,2820,2785,2765,2730,2830,2775,314,840,500,1960,5,1,62766899,1726,10.78,0.43,12,0.09,255.00,6420.00,5250,20240614,-47.62,2360,20241209,16.53,3045,-9.69,20250113,2660,3.38,20250203,5250,-47.62,20240614,2360,16.53,20241209,1.51,N,126600,500,313 억,,364037,N,N,0,N,00,N +20250319,150832,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2770,-30,5,-1.07,153128035,55238,138.07,2775,2815,2750,3640,1960,2800,2772.15,0.58,0,3840,2840,2820,2785,2765,2730,2830,2775,314,840,500,1960,5,1,62766899,1739,10.86,0.43,12,0.09,255.00,6420.00,5250,20240614,-47.24,2360,20241209,17.37,3045,-9.03,20250113,2660,4.14,20250203,5250,-47.24,20240614,2360,17.37,20241209,1.51,N,126600,500,313 억,,364037,N,N,0,N,00,N +20250319,140834,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2785,-15,5,-0.54,136651035,49267,123.14,2775,2815,2750,3640,1960,2800,2773.68,0.58,0,3165,2840,2820,2785,2765,2730,2830,2775,314,840,500,1960,5,1,62766899,1748,10.92,0.43,12,0.08,255.00,6420.00,5250,20240614,-46.95,2360,20241209,18.01,3045,-8.54,20250113,2660,4.70,20250203,5250,-46.95,20240614,2360,18.01,20241209,1.51,N,126600,500,313 억,,364037,N,N,0,N,00,N +20250319,130831,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2775,-25,5,-0.89,127351070,45915,114.76,2775,2815,2750,3640,1960,2800,2773.63,0.58,0,2732,2840,2820,2785,2765,2730,2830,2775,314,840,500,1960,5,1,62766899,1742,10.88,0.43,12,0.07,255.00,6420.00,5250,20240614,-47.14,2360,20241209,17.58,3045,-8.87,20250113,2660,4.32,20250203,5250,-47.14,20240614,2360,17.58,20241209,1.51,N,126600,500,313 억,,364037,N,N,0,N,00,N +20250319,120831,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2775,-25,5,-0.89,120365255,43396,108.47,2775,2815,2750,3640,1960,2800,2773.65,0.58,0,2733,2840,2820,2785,2765,2730,2830,2775,314,840,500,1960,5,1,62766899,1742,10.88,0.43,12,0.07,255.00,6420.00,5250,20240614,-47.14,2360,20241209,17.58,3045,-8.87,20250113,2660,4.32,20250203,5250,-47.14,20240614,2360,17.58,20241209,1.51,N,126600,500,313 억,,364037,N,N,0,N,00,N +20250319,110831,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2790,-10,5,-0.36,92000490,33107,82.75,2775,2815,2750,3640,1960,2800,2778.88,0.58,0,2088,2840,2820,2785,2765,2730,2830,2775,314,840,500,1960,5,1,62766899,1751,10.94,0.43,12,0.05,255.00,6420.00,5250,20240614,-46.86,2360,20241209,18.22,3045,-8.37,20250113,2660,4.89,20250203,5250,-46.86,20240614,2360,18.22,20241209,1.51,N,126600,500,313 억,,364037,N,N,0,N,00,N +20250319,100833,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2795,-5,5,-0.18,35930060,12838,32.09,2775,2815,2775,3640,1960,2800,2798.73,0.58,0,-3517,2840,2820,2785,2765,2730,2830,2775,314,840,500,1960,5,1,62766899,1754,10.96,0.44,12,0.02,255.00,6420.00,5250,20240614,-46.76,2360,20241209,18.43,3045,-8.21,20250113,2660,5.08,20250203,5250,-46.76,20240614,2360,18.43,20241209,1.51,N,126600,500,313 억,,364037,N,N,0,N,00,N +20250319,090835,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2810,10,2,0.36,7482635,2666,6.66,2775,2810,2775,3640,1960,2800,2806.69,0.58,0,-2,2840,2820,2785,2765,2730,2830,2775,314,840,500,1960,5,1,62766899,1764,11.02,0.44,12,0.00,255.00,6420.00,5250,20240614,-46.48,2360,20241209,19.07,3045,-7.72,20250113,2660,5.64,20250203,5250,-46.48,20240614,2360,19.07,20241209,1.51,N,126600,500,313 억,,364037,N,N,0,N,00,N 20250318,160828,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2800,15,2,0.54,110778575,39950,183.91,2755,2805,2750,3620,1950,2785,2772.93,0.58,0,2658,2808,2796,2773,2761,2738,2802,2767,314,835,500,1940,5,1,62766899,1757,10.98,0.44,12,0.06,255.00,6420.00,5250,20240614,-46.67,2360,20241209,18.64,3045,-8.05,20250113,2660,5.26,20250203,5250,-46.67,20240614,2360,18.64,20241209,1.50,N,126600,500,313 억,,361380,N,N,0,N,00,N 20250318,150832,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2780,-5,5,-0.18,101255605,36529,168.16,2755,2805,2750,3620,1950,2785,2771.92,0.58,0,2091,2808,2796,2773,2761,2738,2802,2767,314,835,500,1940,5,1,62766899,1745,10.90,0.43,12,0.06,255.00,6420.00,5250,20240614,-47.05,2360,20241209,17.80,3045,-8.70,20250113,2660,4.51,20250203,5250,-47.05,20240614,2360,17.80,20241209,1.50,N,126600,500,313 억,,361380,N,N,0,N,00,N 20250318,140829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2780,-5,5,-0.18,82524240,29747,136.94,2755,2805,2750,3620,1950,2785,2774.20,0.58,0,1568,2808,2796,2773,2761,2738,2802,2767,314,835,500,1940,5,1,62766899,1745,10.90,0.43,12,0.05,255.00,6420.00,5250,20240614,-47.05,2360,20241209,17.80,3045,-8.70,20250113,2660,4.51,20250203,5250,-47.05,20240614,2360,17.80,20241209,1.50,N,126600,500,313 억,,361380,N,N,0,N,00,N diff --git a/126640/price/prices-20250301.csv b/126640/price/prices-20250301.csv index 279baf2a1ec0..098f473aca04 100644 --- a/126640/price/prices-20250301.csv +++ b/126640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1359,-33,5,-2.37,156076635,114043,247.62,1392,1402,1359,1809,975,1392,1368.58,2.73,0,-9791,1421,1406,1399,1384,1377,1403,1381,36,417,100,970,1,1,36373887,494,5.48,0.41,12,0.31,248.00,3302.00,1979,20250120,-31.33,1051,20241209,29.31,1979,-31.33,20250120,1235,10.04,20250102,1979,-31.33,20250120,1051,29.31,20241209,2.46,N,126640,100,36 억,,992302,N,N,0,N,00,N +20250319,150832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1366,-26,5,-1.87,141348789,103217,224.11,1392,1402,1359,1809,975,1392,1369.43,2.73,0,-6636,1421,1406,1399,1384,1377,1403,1381,36,417,100,970,1,1,36373887,497,5.51,0.41,12,0.28,248.00,3302.00,1979,20250120,-30.98,1051,20241209,29.97,1979,-30.98,20250120,1235,10.61,20250102,1979,-30.98,20250120,1051,29.97,20241209,2.46,N,126640,100,36 억,,992302,N,N,0,N,00,N +20250319,140834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1370,-22,5,-1.58,121647016,88745,192.69,1392,1402,1360,1809,975,1392,1370.75,2.73,0,-6374,1421,1406,1399,1384,1377,1403,1381,36,417,100,970,1,1,36373887,498,5.52,0.41,12,0.24,248.00,3302.00,1979,20250120,-30.77,1051,20241209,30.35,1979,-30.77,20250120,1235,10.93,20250102,1979,-30.77,20250120,1051,30.35,20241209,2.46,N,126640,100,36 억,,992302,N,N,0,N,00,N +20250319,130832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1362,-30,5,-2.16,97262510,70865,153.87,1392,1402,1360,1809,975,1392,1372.50,2.73,0,-5557,1421,1406,1399,1384,1377,1403,1381,36,417,100,970,1,1,36373887,495,5.49,0.41,12,0.19,248.00,3302.00,1979,20250120,-31.18,1051,20241209,29.59,1979,-31.18,20250120,1235,10.28,20250102,1979,-31.18,20250120,1051,29.59,20241209,2.46,N,126640,100,36 억,,992302,N,N,0,N,00,N +20250319,120832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1367,-25,5,-1.80,84455674,61484,133.50,1392,1402,1360,1809,975,1392,1373.62,2.73,0,-8452,1421,1406,1399,1384,1377,1403,1381,36,417,100,970,1,1,36373887,497,5.51,0.41,12,0.17,248.00,3302.00,1979,20250120,-30.92,1051,20241209,30.07,1979,-30.92,20250120,1235,10.69,20250102,1979,-30.92,20250120,1051,30.07,20241209,2.46,N,126640,100,36 억,,992302,N,N,0,N,00,N +20250319,110832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1369,-23,5,-1.65,75651822,55037,119.50,1392,1402,1360,1809,975,1392,1374.56,2.73,0,-9782,1421,1406,1399,1384,1377,1403,1381,36,417,100,970,1,1,36373887,498,5.52,0.41,12,0.15,248.00,3302.00,1979,20250120,-30.82,1051,20241209,30.26,1979,-30.82,20250120,1235,10.85,20250102,1979,-30.82,20250120,1051,30.26,20241209,2.46,N,126640,100,36 억,,992302,N,N,0,N,00,N +20250319,100833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1376,-16,5,-1.15,34225189,24782,53.81,1392,1402,1376,1809,975,1392,1381.05,2.73,0,-5628,1421,1406,1399,1384,1377,1403,1381,36,417,100,970,1,1,36373887,501,5.55,0.42,12,0.07,248.00,3302.00,1979,20250120,-30.47,1051,20241209,30.92,1979,-30.47,20250120,1235,11.42,20250102,1979,-30.47,20250120,1051,30.92,20241209,2.46,N,126640,100,36 억,,992302,N,N,0,N,00,N +20250319,090835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1401,9,2,0.65,2445252,1759,3.82,1392,1402,1389,1809,975,1392,1390.14,2.73,0,452,1421,1406,1399,1384,1377,1403,1381,36,417,100,970,1,1,36373887,510,5.65,0.42,12,0.00,248.00,3302.00,1979,20250120,-29.21,1051,20241209,33.30,1979,-29.21,20250120,1235,13.44,20250102,1979,-29.21,20250120,1051,33.30,20241209,2.46,N,126640,100,36 억,,992302,N,N,0,N,00,N 20250318,160828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1392,-8,5,-0.57,64427150,46054,32.66,1414,1414,1392,1820,980,1400,1398.95,2.72,0,1827,1438,1418,1390,1370,1342,1424,1376,36,420,100,980,1,1,36373887,506,5.61,0.42,12,0.13,248.00,3302.00,1979,20250120,-29.66,1051,20241209,32.45,1979,-29.66,20250120,1235,12.71,20250102,1979,-29.66,20250120,1051,32.45,20241209,2.46,N,126640,100,36 억,,987669,N,N,0,N,00,N 20250318,150832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1402,2,2,0.14,54982492,39289,27.86,1414,1414,1393,1820,980,1400,1399.44,2.72,0,-677,1438,1418,1390,1370,1342,1424,1376,36,420,100,980,1,1,36373887,510,5.65,0.42,12,0.11,248.00,3302.00,1979,20250120,-29.16,1051,20241209,33.40,1979,-29.16,20250120,1235,13.52,20250102,1979,-29.16,20250120,1051,33.40,20241209,2.46,N,126640,100,36 억,,987669,N,N,0,N,00,N 20250318,140829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,0,3,0.00,48285410,34505,24.47,1414,1414,1393,1820,980,1400,1399.37,2.72,0,-279,1438,1418,1390,1370,1342,1424,1376,36,420,100,980,1,1,36373887,509,5.65,0.42,12,0.09,248.00,3302.00,1979,20250120,-29.26,1051,20241209,33.21,1979,-29.26,20250120,1235,13.36,20250102,1979,-29.26,20250120,1051,33.21,20241209,2.46,N,126640,100,36 억,,987669,N,N,0,N,00,N diff --git a/126700/price/prices-20250301.csv b/126700/price/prices-20250301.csv index 908356632728..18d7a4be1597 100644 --- a/126700/price/prices-20250301.csv +++ b/126700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160831,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17030,-340,5,-1.96,2596184425,151898,198.48,17250,17420,16990,22550,12160,17370,17091.74,12.52,0,-30230,17810,17590,17420,17200,17030,17505,17115,75,5180,500,12500,10,1,14942112,2545,5.54,0.96,12,1.02,3072.00,17775.00,29900,20240619,-43.04,14150,20241115,20.35,23000,-25.96,20250211,16100,5.78,20250203,29900,-43.04,20240619,14150,20.35,20241115,5.52,N,126700,500,74 억,,1870981,N,N,3,N,00,N +20250319,150832,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17110,-260,5,-1.50,2245572725,131300,171.56,17250,17420,17010,22550,12160,17370,17102.61,12.52,0,-31105,17810,17590,17420,17200,17030,17505,17115,75,5180,500,12500,10,1,14942112,2557,5.57,0.96,12,0.88,3072.00,17775.00,29900,20240619,-42.78,14150,20241115,20.92,23000,-25.61,20250211,16100,6.27,20250203,29900,-42.78,20240619,14150,20.92,20241115,5.52,N,126700,500,74 억,,1870981,N,N,32,N,00,N +20250319,140834,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17120,-250,5,-1.44,1957464345,114430,149.52,17250,17420,17010,22550,12160,17370,17106.22,12.52,0,-31707,17810,17590,17420,17200,17030,17505,17115,75,5180,500,12500,10,1,14942112,2558,5.57,0.96,12,0.77,3072.00,17775.00,29900,20240619,-42.74,14150,20241115,20.99,23000,-25.57,20250211,16100,6.34,20250203,29900,-42.74,20240619,14150,20.99,20241115,5.52,N,126700,500,74 억,,1870981,N,N,32,N,00,N +20250319,130832,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17140,-230,5,-1.32,1659923395,97020,126.77,17250,17420,17010,22550,12160,17370,17109.08,12.52,0,-28442,17810,17590,17420,17200,17030,17505,17115,75,5180,500,12500,10,1,14942112,2561,5.58,0.96,12,0.65,3072.00,17775.00,29900,20240619,-42.68,14150,20241115,21.13,23000,-25.48,20250211,16100,6.46,20250203,29900,-42.68,20240619,14150,21.13,20241115,5.52,N,126700,500,74 억,,1870981,N,N,32,N,00,N +20250319,120832,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17050,-320,5,-1.84,1400281235,81827,106.92,17250,17420,17010,22550,12160,17370,17112.70,12.52,0,-28135,17810,17590,17420,17200,17030,17505,17115,75,5180,500,12500,10,1,14942112,2548,5.55,0.96,12,0.55,3072.00,17775.00,29900,20240619,-42.98,14150,20241115,20.49,23000,-25.87,20250211,16100,5.90,20250203,29900,-42.98,20240619,14150,20.49,20241115,5.52,N,126700,500,74 억,,1870981,N,N,32,N,00,N +20250319,110832,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17040,-330,5,-1.90,1156803705,67530,88.24,17250,17420,17010,22550,12160,17370,17130.22,12.52,0,-23400,17810,17590,17420,17200,17030,17505,17115,75,5180,500,12500,10,1,14942112,2546,5.55,0.96,12,0.45,3072.00,17775.00,29900,20240619,-43.01,14150,20241115,20.42,23000,-25.91,20250211,16100,5.84,20250203,29900,-43.01,20240619,14150,20.42,20241115,5.52,N,126700,500,74 억,,1870981,N,N,32,N,00,N +20250319,100833,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17100,-270,5,-1.55,618246175,35996,47.03,17250,17420,17100,22550,12160,17370,17175.41,12.52,0,-11008,17810,17590,17420,17200,17030,17505,17115,75,5180,500,12500,10,1,14942112,2555,5.57,0.96,12,0.24,3072.00,17775.00,29900,20240619,-42.81,14150,20241115,20.85,23000,-25.65,20250211,16100,6.21,20250203,29900,-42.81,20240619,14150,20.85,20241115,5.52,N,126700,500,74 억,,1870981,N,N,32,N,00,N +20250319,090836,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17370,0,3,0.00,83742760,4855,6.34,17250,17420,17150,22550,12160,17370,17248.77,12.52,0,1221,17810,17590,17420,17200,17030,17505,17115,75,5180,500,12500,10,1,14942112,2595,5.65,0.98,12,0.03,3072.00,17775.00,29900,20240619,-41.91,14150,20241115,22.76,23000,-24.48,20250211,16100,7.89,20250203,29900,-41.91,20240619,14150,22.76,20241115,5.52,N,126700,500,74 억,,1870981,N,N,32,N,00,N 20250318,160828,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17370,-260,5,-1.47,1330443590,76464,95.28,17610,17640,17250,22900,12350,17630,17399.64,12.57,0,-8066,18030,17830,17600,17400,17170,17930,17500,75,5270,500,12690,10,1,14942112,2595,5.65,0.98,12,0.51,3072.00,17775.00,29900,20240619,-41.91,14150,20241115,22.76,23000,-24.48,20250211,16100,7.89,20250203,29900,-41.91,20240619,14150,22.76,20241115,5.63,N,126700,500,74 억,,1878918,N,N,32,N,00,N 20250318,150832,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17340,-290,5,-1.64,1154835350,66335,82.65,17610,17640,17260,22900,12350,17630,17409.14,12.57,0,-5219,18030,17830,17600,17400,17170,17930,17500,75,5270,500,12690,10,1,14942112,2591,5.64,0.98,12,0.44,3072.00,17775.00,29900,20240619,-42.01,14150,20241115,22.54,23000,-24.61,20250211,16100,7.70,20250203,29900,-42.01,20240619,14150,22.54,20241115,5.63,N,126700,500,74 억,,1878918,N,N,0,N,00,N 20250318,140829,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17270,-360,5,-2.04,948071980,54371,67.75,17610,17640,17260,22900,12350,17630,17437.09,12.57,0,-6851,18030,17830,17600,17400,17170,17930,17500,75,5270,500,12690,10,1,14942112,2581,5.62,0.97,12,0.36,3072.00,17775.00,29900,20240619,-42.24,14150,20241115,22.05,23000,-24.91,20250211,16100,7.27,20250203,29900,-42.24,20240619,14150,22.05,20241115,5.63,N,126700,500,74 억,,1878918,N,N,0,N,00,N diff --git a/126720/price/prices-20250301.csv b/126720/price/prices-20250301.csv index d807d3653b81..4eeb2250c517 100644 --- a/126720/price/prices-20250301.csv +++ b/126720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160831,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20450,-50,5,-0.24,694404525,33803,144.11,20500,20850,20400,26650,14350,20500,20542.83,1.83,0,1330,20833,20666,20533,20366,20233,20650,20350,29,6150,200,14760,50,1,14286000,2921,5.99,0.59,12,0.24,3414.00,34768.00,31600,20240527,-35.28,18090,20241209,13.05,22950,-10.89,20250122,19190,6.57,20250109,31600,-35.28,20240527,18090,13.05,20241209,0.71,N,126720,200,28 억,,261098,N,N,7,N,00,N +20250319,150832,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20400,-100,5,-0.49,673609275,32786,139.78,20500,20850,20400,26650,14350,20500,20545.64,1.83,0,1271,20833,20666,20533,20366,20233,20650,20350,29,6150,200,14760,50,1,14286000,2914,5.98,0.59,12,0.23,3414.00,34768.00,31600,20240527,-35.44,18090,20241209,12.77,22950,-11.11,20250122,19190,6.31,20250109,31600,-35.44,20240527,18090,12.77,20241209,0.71,N,126720,200,28 억,,261098,N,N,42,N,00,N +20250319,140834,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20450,-50,5,-0.24,518688625,25201,107.44,20500,20850,20450,26650,14350,20500,20582.07,1.83,0,-185,20833,20666,20533,20366,20233,20650,20350,29,6150,200,14760,50,1,14286000,2921,5.99,0.59,12,0.18,3414.00,34768.00,31600,20240527,-35.28,18090,20241209,13.05,22950,-10.89,20250122,19190,6.57,20250109,31600,-35.28,20240527,18090,13.05,20241209,0.71,N,126720,200,28 억,,261098,N,N,42,N,00,N +20250319,130832,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20450,-50,5,-0.24,460266525,22346,95.27,20500,20850,20450,26650,14350,20500,20597.27,1.83,0,-129,20833,20666,20533,20366,20233,20650,20350,29,6150,200,14760,50,1,14286000,2921,5.99,0.59,12,0.16,3414.00,34768.00,31600,20240527,-35.28,18090,20241209,13.05,22950,-10.89,20250122,19190,6.57,20250109,31600,-35.28,20240527,18090,13.05,20241209,0.71,N,126720,200,28 억,,261098,N,N,42,N,00,N +20250319,120832,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20450,-50,5,-0.24,405222625,19658,83.81,20500,20850,20450,26650,14350,20500,20613.62,1.83,0,-100,20833,20666,20533,20366,20233,20650,20350,29,6150,200,14760,50,1,14286000,2921,5.99,0.59,12,0.14,3414.00,34768.00,31600,20240527,-35.28,18090,20241209,13.05,22950,-10.89,20250122,19190,6.57,20250109,31600,-35.28,20240527,18090,13.05,20241209,0.71,N,126720,200,28 억,,261098,N,N,42,N,00,N +20250319,110832,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20500,0,3,0.00,346611475,16794,71.60,20500,20850,20450,26650,14350,20500,20639.01,1.83,0,159,20833,20666,20533,20366,20233,20650,20350,29,6150,200,14760,50,1,14286000,2929,6.00,0.59,12,0.12,3414.00,34768.00,31600,20240527,-35.13,18090,20241209,13.32,22950,-10.68,20250122,19190,6.83,20250109,31600,-35.13,20240527,18090,13.32,20241209,0.71,N,126720,200,28 억,,261098,N,N,42,N,00,N +20250319,100833,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20550,50,2,0.24,249453350,12054,51.39,20500,20850,20500,26650,14350,20500,20694.65,1.83,0,1239,20833,20666,20533,20366,20233,20650,20350,29,6150,200,14760,50,1,14286000,2936,6.02,0.59,12,0.08,3414.00,34768.00,31600,20240527,-34.97,18090,20241209,13.60,22950,-10.46,20250122,19190,7.09,20250109,31600,-34.97,20240527,18090,13.60,20241209,0.71,N,126720,200,28 억,,261098,N,N,42,N,00,N +20250319,090836,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20650,150,2,0.73,15268900,744,3.17,20500,20650,20500,26650,14350,20500,20522.72,1.83,0,539,20833,20666,20533,20366,20233,20650,20350,29,6150,200,14760,50,1,14286000,2950,6.05,0.59,12,0.01,3414.00,34768.00,31600,20240527,-34.65,18090,20241209,14.15,22950,-10.02,20250122,19190,7.61,20250109,31600,-34.65,20240527,18090,14.15,20241209,0.71,N,126720,200,28 억,,261098,N,N,42,N,00,N 20250318,160828,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20500,0,3,0.00,479881450,23428,111.05,20500,20700,20400,26650,14350,20500,20483.24,1.81,0,3007,21333,20916,20683,20266,20033,20800,20150,29,6150,200,14760,50,1,14286000,2929,6.00,0.59,12,0.16,3414.00,34768.00,31600,20240527,-35.13,18090,20241209,13.32,22950,-10.68,20250122,19190,6.83,20250109,31600,-35.13,20240527,18090,13.32,20241209,0.74,N,126720,200,28 억,,258138,N,N,42,N,00,N 20250318,150832,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20450,-50,5,-0.24,452775550,22103,104.77,20500,20700,20400,26650,14350,20500,20484.80,1.81,0,3244,21333,20916,20683,20266,20033,20800,20150,29,6150,200,14760,50,1,14286000,2921,5.99,0.59,12,0.15,3414.00,34768.00,31600,20240527,-35.28,18090,20241209,13.05,22950,-10.89,20250122,19190,6.57,20250109,31600,-35.28,20240527,18090,13.05,20241209,0.74,N,126720,200,28 억,,258138,N,N,75,N,00,N 20250318,140830,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20400,-100,5,-0.49,398678250,19459,92.24,20500,20700,20400,26650,14350,20500,20488.12,1.81,0,3163,21333,20916,20683,20266,20033,20800,20150,29,6150,200,14760,50,1,14286000,2914,5.98,0.59,12,0.14,3414.00,34768.00,31600,20240527,-35.44,18090,20241209,12.77,22950,-11.11,20250122,19190,6.31,20250109,31600,-35.44,20240527,18090,12.77,20241209,0.74,N,126720,200,28 억,,258138,N,N,75,N,00,N diff --git a/126730/price/prices-20250301.csv b/126730/price/prices-20250301.csv index 7543fa0d04fe..dbce3967993e 100644 --- a/126730/price/prices-20250301.csv +++ b/126730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12850,0,3,0.00,720234630,55009,148.36,12800,13470,12750,16700,9000,12850,13093.76,0.57,0,-255,13216,13032,12726,12542,12236,13125,12635,43,3850,500,7960,10,1,8503460,1093,18.62,3.85,12,0.65,690.00,3336.00,33800,20240507,-61.98,7950,20241210,61.64,16610,-22.64,20250122,9760,31.66,20250102,33800,-61.98,20240507,7950,61.64,20241210,3.64,N,126730,500,42 억,,48817,N,N,0,N,00,N +20250319,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12810,-40,5,-0.31,688153970,52518,141.65,12800,13470,12750,16700,9000,12850,13103.20,0.57,0,-273,13216,13032,12726,12542,12236,13125,12635,43,3850,500,7960,10,1,8503460,1089,18.57,3.84,12,0.62,690.00,3336.00,33800,20240507,-62.10,7950,20241210,61.13,16610,-22.88,20250122,9760,31.25,20250102,33800,-62.10,20240507,7950,61.13,20241210,3.64,N,126730,500,42 억,,48817,N,N,0,N,00,N +20250319,140835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12840,-10,5,-0.08,626667820,47731,128.73,12800,13470,12800,16700,9000,12850,13129.16,0.57,0,-27,13216,13032,12726,12542,12236,13125,12635,43,3850,500,7960,10,1,8503460,1092,18.61,3.85,12,0.56,690.00,3336.00,33800,20240507,-62.01,7950,20241210,61.51,16610,-22.70,20250122,9760,31.56,20250102,33800,-62.01,20240507,7950,61.51,20241210,3.64,N,126730,500,42 억,,48817,N,N,0,N,00,N +20250319,130832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12930,80,2,0.62,579704060,44074,118.87,12800,13470,12800,16700,9000,12850,13152.97,0.57,0,1327,13216,13032,12726,12542,12236,13125,12635,43,3850,500,7960,10,1,8503460,1099,18.74,3.88,12,0.52,690.00,3336.00,33800,20240507,-61.75,7950,20241210,62.64,16610,-22.16,20250122,9760,32.48,20250102,33800,-61.75,20240507,7950,62.64,20241210,3.64,N,126730,500,42 억,,48817,N,N,0,N,00,N +20250319,120833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13030,180,2,1.40,571320310,43427,117.13,12800,13470,12800,16700,9000,12850,13155.88,0.57,0,1137,13216,13032,12726,12542,12236,13125,12635,43,3850,500,7960,10,1,8503460,1108,18.88,3.91,12,0.51,690.00,3336.00,33800,20240507,-61.45,7950,20241210,63.90,16610,-21.55,20250122,9760,33.50,20250102,33800,-61.45,20240507,7950,63.90,20241210,3.64,N,126730,500,42 억,,48817,N,N,0,N,00,N +20250319,110832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12960,110,2,0.86,544060570,41322,111.45,12800,13470,12800,16700,9000,12850,13166.37,0.57,0,1078,13216,13032,12726,12542,12236,13125,12635,43,3850,500,7960,10,1,8503460,1102,18.78,3.88,12,0.49,690.00,3336.00,33800,20240507,-61.66,7950,20241210,63.02,16610,-21.97,20250122,9760,32.79,20250102,33800,-61.66,20240507,7950,63.02,20241210,3.64,N,126730,500,42 억,,48817,N,N,0,N,00,N +20250319,100834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13110,260,2,2.02,485102345,36794,99.24,12800,13470,12800,16700,9000,12850,13184.28,0.57,0,1789,13216,13032,12726,12542,12236,13125,12635,43,3850,500,7960,10,1,8503460,1115,19.00,3.93,12,0.43,690.00,3336.00,33800,20240507,-61.21,7950,20241210,64.91,16610,-21.07,20250122,9760,34.32,20250102,33800,-61.21,20240507,7950,64.91,20241210,3.64,N,126730,500,42 억,,48817,N,N,0,N,00,N +20250319,090836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12970,120,2,0.93,16485540,1282,3.46,12800,12980,12800,16700,9000,12850,12859.24,0.57,0,539,13216,13032,12726,12542,12236,13125,12635,43,3850,500,7960,10,1,8503460,1103,18.80,3.89,12,0.02,690.00,3336.00,33800,20240507,-61.63,7950,20241210,63.14,16610,-21.91,20250122,9760,32.89,20250102,33800,-61.63,20240507,7950,63.14,20241210,3.64,N,126730,500,42 억,,48817,N,N,0,N,00,N 20250318,160829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12850,350,2,2.80,459132045,36270,162.02,12420,12910,12420,16250,8750,12500,12658.49,0.51,0,5928,12960,12730,12480,12250,12000,12845,12365,43,3750,500,7750,10,1,8503460,1093,18.62,3.85,12,0.43,690.00,3336.00,33800,20240507,-61.98,7950,20241210,61.64,16610,-22.64,20250122,9760,31.66,20250102,33800,-61.98,20240507,7950,61.64,20241210,3.64,N,126730,500,42 억,,43014,N,N,0,N,00,N 20250318,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12810,310,2,2.48,436708875,34520,154.20,12420,12910,12420,16250,8750,12500,12650.89,0.51,0,5177,12960,12730,12480,12250,12000,12845,12365,43,3750,500,7750,10,1,8503460,1089,18.57,3.84,12,0.41,690.00,3336.00,33800,20240507,-62.10,7950,20241210,61.13,16610,-22.88,20250122,9760,31.25,20250102,33800,-62.10,20240507,7950,61.13,20241210,3.64,N,126730,500,42 억,,43014,N,N,0,N,00,N 20250318,140830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12740,240,2,1.92,284348595,22625,101.07,12420,12770,12420,16250,8750,12500,12567.89,0.51,0,2852,12960,12730,12480,12250,12000,12845,12365,43,3750,500,7750,10,1,8503460,1083,18.46,3.82,12,0.27,690.00,3336.00,33800,20240507,-62.31,7950,20241210,60.25,16610,-23.30,20250122,9760,30.53,20250102,33800,-62.31,20240507,7950,60.25,20241210,3.64,N,126730,500,42 억,,43014,N,N,0,N,00,N diff --git a/126880/price/prices-20250301.csv b/126880/price/prices-20250301.csv index 25edd0d8bda9..832c259e34da 100644 --- a/126880/price/prices-20250301.csv +++ b/126880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,-180,5,-4.31,635277194,158061,298.32,4150,4195,3970,5430,2930,4180,4019.20,2.03,0,-41105,4293,4236,4193,4136,4093,4215,4115,116,1250,500,2920,5,1,23204903,928,24.54,0.81,12,0.68,163.00,4942.00,5100,20240522,-21.57,2840,20241210,40.85,4255,-5.99,20250317,3470,15.27,20250203,5100,-21.57,20240522,2840,40.85,20241210,4.16,N,126880,500,116 억,,470226,N,N,147,N,00,N +20250319,150833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,-180,5,-4.31,616885774,153463,289.64,4150,4195,3970,5430,2930,4180,4019.77,2.03,0,-40380,4293,4236,4193,4136,4093,4215,4115,116,1250,500,2920,5,1,23204903,928,24.54,0.81,12,0.66,163.00,4942.00,5100,20240522,-21.57,2840,20241210,40.85,4255,-5.99,20250317,3470,15.27,20250203,5100,-21.57,20240522,2840,40.85,20241210,4.16,N,126880,500,116 억,,470226,N,N,200,N,00,N +20250319,140835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3990,-190,5,-4.55,559747580,139159,262.64,4150,4195,3970,5430,2930,4180,4022.36,2.03,0,-32734,4293,4236,4193,4136,4093,4215,4115,116,1250,500,2920,5,1,23204903,926,24.48,0.81,12,0.60,163.00,4942.00,5100,20240522,-21.76,2840,20241210,40.49,4255,-6.23,20250317,3470,14.99,20250203,5100,-21.76,20240522,2840,40.49,20241210,4.16,N,126880,500,116 억,,470226,N,N,200,N,00,N +20250319,130833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4010,-170,5,-4.07,510305540,126734,239.19,4150,4195,3970,5430,2930,4180,4026.59,2.03,0,-30148,4293,4236,4193,4136,4093,4215,4115,116,1250,500,2920,5,1,23204903,931,24.60,0.81,12,0.55,163.00,4942.00,5100,20240522,-21.37,2840,20241210,41.20,4255,-5.76,20250317,3470,15.56,20250203,5100,-21.37,20240522,2840,41.20,20241210,4.16,N,126880,500,116 억,,470226,N,N,200,N,00,N +20250319,120833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3980,-200,5,-4.78,378292692,93655,176.76,4150,4195,3980,5430,2930,4180,4039.22,2.03,0,-15682,4293,4236,4193,4136,4093,4215,4115,116,1250,500,2920,5,1,23204903,924,24.42,0.81,12,0.40,163.00,4942.00,5100,20240522,-21.96,2840,20241210,40.14,4255,-6.46,20250317,3470,14.70,20250203,5100,-21.96,20240522,2840,40.14,20241210,4.16,N,126880,500,116 억,,470226,N,N,200,N,00,N +20250319,110833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,-165,5,-3.95,275283287,67875,128.10,4150,4195,4000,5430,2930,4180,4055.74,2.03,0,-11607,4293,4236,4193,4136,4093,4215,4115,116,1250,500,2920,5,1,23204903,932,24.63,0.81,12,0.29,163.00,4942.00,5100,20240522,-21.27,2840,20241210,41.37,4255,-5.64,20250317,3470,15.71,20250203,5100,-21.27,20240522,2840,41.37,20241210,4.16,N,126880,500,116 억,,470226,N,N,200,N,00,N +20250319,100834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,-110,5,-2.63,119245095,29213,55.14,4150,4195,4040,5430,2930,4180,4081.92,2.03,0,-1600,4293,4236,4193,4136,4093,4215,4115,116,1250,500,2920,5,1,23204903,944,24.97,0.82,12,0.13,163.00,4942.00,5100,20240522,-20.20,2840,20241210,43.31,4255,-4.35,20250317,3470,17.29,20250203,5100,-20.20,20240522,2840,43.31,20241210,4.16,N,126880,500,116 억,,470226,N,N,200,N,00,N +20250319,090837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,-10,5,-0.24,3443125,828,1.56,4150,4195,4130,5430,2930,4180,4158.36,2.03,0,-50,4293,4236,4193,4136,4093,4215,4115,116,1250,500,2920,5,1,23204903,968,25.58,0.84,12,0.00,163.00,4942.00,5100,20240522,-18.24,2840,20241210,46.83,4255,-2.00,20250317,3470,20.17,20250203,5100,-18.24,20240522,2840,46.83,20241210,4.16,N,126880,500,116 억,,470226,N,N,200,N,00,N 20250318,160829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4180,-20,5,-0.48,220039598,52531,53.14,4200,4250,4150,5460,2940,4200,4188.76,2.06,0,-8327,4350,4275,4180,4105,4010,4312,4142,116,1260,500,2940,5,1,23204903,970,25.64,0.85,12,0.23,163.00,4942.00,5100,20240522,-18.04,2840,20241210,47.18,4255,-1.76,20250317,3470,20.46,20250203,5100,-18.04,20240522,2840,47.18,20241210,4.11,N,126880,500,116 억,,478460,N,N,200,N,00,N 20250318,150833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,-10,5,-0.24,207531293,49534,50.11,4200,4250,4150,5460,2940,4200,4189.67,2.06,0,-8177,4350,4275,4180,4105,4010,4312,4142,116,1260,500,2940,5,1,23204903,972,25.71,0.85,12,0.21,163.00,4942.00,5100,20240522,-17.84,2840,20241210,47.54,4255,-1.53,20250317,3470,20.75,20250203,5100,-17.84,20240522,2840,47.54,20241210,4.11,N,126880,500,116 억,,478460,N,N,117,N,00,N 20250318,140830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,-5,5,-0.12,136316674,32476,32.85,4200,4250,4165,5460,2940,4200,4197.46,2.06,0,-6898,4350,4275,4180,4105,4010,4312,4142,116,1260,500,2940,5,1,23204903,973,25.74,0.85,12,0.14,163.00,4942.00,5100,20240522,-17.75,2840,20241210,47.71,4255,-1.41,20250317,3470,20.89,20250203,5100,-17.75,20240522,2840,47.71,20241210,4.11,N,126880,500,116 억,,478460,N,N,117,N,00,N diff --git a/127120/price/prices-20250301.csv b/127120/price/prices-20250301.csv index b894929a00c1..2a61a3782f72 100644 --- a/127120/price/prices-20250301.csv +++ b/127120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,110,2,1.65,2235125330,332230,35.69,6680,6860,6560,8680,4680,6680,6727.55,2.49,0,23859,7553,7116,6643,6206,5733,7335,6425,115,2000,500,4800,10,1,22954651,1559,-21.02,4.83,12,1.45,-323.00,1406.00,7080,20250318,-4.10,1775,20240617,282.54,7080,-4.10,20250318,5000,35.80,20250115,7080,-4.10,20250318,1775,282.54,20240617,0.00,N,127120,500,114 억,,572231,N,N,0,N,00,N +20250319,150833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,90,2,1.35,2123690200,315774,33.92,6680,6860,6560,8680,4680,6680,6725.35,2.49,0,21521,7553,7116,6643,6206,5733,7335,6425,115,2000,500,4800,10,1,22954651,1554,-20.96,4.82,12,1.38,-323.00,1406.00,7080,20250318,-4.38,1775,20240617,281.41,7080,-4.38,20250318,5000,35.40,20250115,7080,-4.38,20250318,1775,281.41,20240617,0.00,N,127120,500,114 억,,572231,N,N,0,N,00,N +20250319,140835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,110,2,1.65,1534936055,229266,24.63,6680,6800,6560,8680,4680,6680,6695.00,2.49,0,27480,7553,7116,6643,6206,5733,7335,6425,115,2000,500,4800,10,1,22954651,1559,-21.02,4.83,12,1.00,-323.00,1406.00,7080,20250318,-4.10,1775,20240617,282.54,7080,-4.10,20250318,5000,35.80,20250115,7080,-4.10,20250318,1775,282.54,20240617,0.00,N,127120,500,114 억,,572231,N,N,0,N,00,N +20250319,130833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6740,60,2,0.90,1187802870,177967,19.12,6680,6780,6560,8680,4680,6680,6674.29,2.49,0,13511,7553,7116,6643,6206,5733,7335,6425,115,2000,500,4800,10,1,22954651,1547,-20.87,4.79,12,0.78,-323.00,1406.00,7080,20250318,-4.80,1775,20240617,279.72,7080,-4.80,20250318,5000,34.80,20250115,7080,-4.80,20250318,1775,279.72,20240617,0.00,N,127120,500,114 억,,572231,N,N,0,N,00,N +20250319,120833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,947706580,142099,15.26,6680,6780,6560,8680,4680,6680,6669.34,2.49,0,-3874,7553,7116,6643,6206,5733,7335,6425,115,2000,500,4800,10,1,22954651,1533,-20.68,4.75,12,0.62,-323.00,1406.00,7080,20250318,-5.65,1775,20240617,276.34,7080,-5.65,20250318,5000,33.60,20250115,7080,-5.65,20250318,1775,276.34,20240617,0.00,N,127120,500,114 억,,572231,N,N,0,N,00,N +20250319,110833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6660,-20,5,-0.30,823680670,123534,13.27,6680,6780,6560,8680,4680,6680,6667.64,2.49,0,-10947,7553,7116,6643,6206,5733,7335,6425,115,2000,500,4800,10,1,22954651,1529,-20.62,4.74,12,0.54,-323.00,1406.00,7080,20250318,-5.93,1775,20240617,275.21,7080,-5.93,20250318,5000,33.20,20250115,7080,-5.93,20250318,1775,275.21,20240617,0.00,N,127120,500,114 억,,572231,N,N,0,N,00,N +20250319,100834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6700,20,2,0.30,576864450,86621,9.31,6680,6780,6560,8680,4680,6680,6659.64,2.49,0,-11918,7553,7116,6643,6206,5733,7335,6425,115,2000,500,4800,10,1,22954651,1538,-20.74,4.77,12,0.38,-323.00,1406.00,7080,20250318,-5.37,1775,20240617,277.46,7080,-5.37,20250318,5000,34.00,20250115,7080,-5.37,20250318,1775,277.46,20240617,0.00,N,127120,500,114 억,,572231,N,N,0,N,00,N +20250319,090837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6660,-20,5,-0.30,179946050,27019,2.90,6680,6780,6560,8680,4680,6680,6659.98,2.49,0,-15993,7553,7116,6643,6206,5733,7335,6425,115,2000,500,4800,10,1,22954651,1529,-20.62,4.74,12,0.12,-323.00,1406.00,7080,20250318,-5.93,1775,20240617,275.21,7080,-5.93,20250318,5000,33.20,20250115,7080,-5.93,20250318,1775,275.21,20240617,0.00,N,127120,500,114 억,,572231,N,N,0,N,00,N 20250318,160829,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,6680,430,2,6.88,6244137780,928245,258.76,6250,7080,6170,8120,4380,6250,6726.85,1.67,0,183950,6530,6390,6230,6090,5930,6460,6160,115,1870,500,4500,10,1,22954651,1533,-20.68,4.75,12,4.04,-323.00,1406.00,7080,20250318,-5.65,1775,20240617,276.34,7080,-5.65,20250318,5000,33.60,20250115,7080,-5.65,20250318,1775,276.34,20240617,0.00,N,127120,500,114 억,,383205,N,N,0,N,00,N 20250318,150833,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,6710,460,2,7.36,6124245305,910278,253.75,6250,7080,6170,8120,4380,6250,6727.88,1.67,0,185614,6530,6390,6230,6090,5930,6460,6160,115,1870,500,4500,10,1,22954651,1540,-20.77,4.77,12,3.97,-323.00,1406.00,7080,20250318,-5.23,1775,20240617,278.03,7080,-5.23,20250318,5000,34.20,20250115,7080,-5.23,20250318,1775,278.03,20240617,0.00,N,127120,500,114 억,,383205,N,N,0,N,00,N 20250318,140831,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,6620,370,2,5.92,5695394605,845838,235.79,6250,7080,6170,8120,4380,6250,6733.43,1.67,0,179900,6530,6390,6230,6090,5930,6460,6160,115,1870,500,4500,10,1,22954651,1520,-20.50,4.71,12,3.68,-323.00,1406.00,7080,20250318,-6.50,1775,20240617,272.96,7080,-6.50,20250318,5000,32.40,20250115,7080,-6.50,20250318,1775,272.96,20240617,0.00,N,127120,500,114 억,,383205,N,N,0,N,00,N diff --git a/127710/price/prices-20250301.csv b/127710/price/prices-20250301.csv index 61acd22d3de7..f1b062a8899d 100644 --- a/127710/price/prices-20250301.csv +++ b/127710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,-39,5,-2.95,9640958,7471,280.23,1321,1326,1281,1716,924,1320,1294.66,0.07,-334,-334,1342,1330,1312,1300,1282,1337,1307,175,396,500,950,1,1,34904082,447,-1.91,0.26,12,0.02,-672.00,4839.00,1748,20250106,-26.72,960,20240805,33.44,1748,-26.72,20250106,1221,4.91,20250314,1748,-26.72,20250106,960,33.44,20240805,0.03,N,127710,500,174 억,,7560,N,N,0,N,00,N +20250319,150834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1304,-16,5,-1.21,4924255,3791,142.20,1321,1326,1293,1716,924,1320,1298.93,0.07,-221,706,1342,1330,1312,1300,1282,1337,1307,175,396,500,950,1,1,34904082,455,-1.94,0.27,12,0.01,-672.00,4839.00,1748,20250106,-25.40,960,20240805,35.83,1748,-25.40,20250106,1221,6.80,20250314,1748,-25.40,20250106,960,35.83,20240805,0.03,N,127710,500,174 억,,7673,N,N,0,N,00,N +20250319,140836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1294,-26,5,-1.97,4853927,3737,140.17,1321,1326,1293,1716,924,1320,1298.88,0.07,-172,755,1342,1330,1312,1300,1282,1337,1307,175,396,500,950,1,1,34904082,452,-1.93,0.27,12,0.01,-672.00,4839.00,1748,20250106,-25.97,960,20240805,34.79,1748,-25.97,20250106,1221,5.98,20250314,1748,-25.97,20250106,960,34.79,20240805,0.03,N,127710,500,174 억,,7722,N,N,0,N,00,N +20250319,130833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1307,-13,5,-0.98,1586276,1214,45.54,1321,1326,1302,1716,924,1320,1306.65,0.07,-97,-97,1342,1330,1312,1300,1282,1337,1307,175,396,500,950,1,1,34904082,456,-1.94,0.27,12,0.00,-672.00,4839.00,1748,20250106,-25.23,960,20240805,36.15,1748,-25.23,20250106,1221,7.04,20250314,1748,-25.23,20250106,960,36.15,20240805,0.03,N,127710,500,174 억,,7797,N,N,0,N,00,N +20250319,120833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1307,-13,5,-0.98,1569293,1201,45.05,1321,1326,1302,1716,924,1320,1306.66,0.07,-91,-91,1342,1330,1312,1300,1282,1337,1307,175,396,500,950,1,1,34904082,456,-1.94,0.27,12,0.00,-672.00,4839.00,1748,20250106,-25.23,960,20240805,36.15,1748,-25.23,20250106,1221,7.04,20250314,1748,-25.23,20250106,960,36.15,20240805,0.03,N,127710,500,174 억,,7803,N,N,0,N,00,N +20250319,110833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1308,-12,5,-0.91,490797,374,14.03,1321,1326,1308,1716,924,1320,1312.29,0.07,-77,-77,1342,1330,1312,1300,1282,1337,1307,175,396,500,950,1,1,34904082,457,-1.95,0.27,12,0.00,-672.00,4839.00,1748,20250106,-25.17,960,20240805,36.25,1748,-25.17,20250106,1221,7.13,20250314,1748,-25.17,20250106,960,36.25,20240805,0.03,N,127710,500,174 억,,7817,N,N,0,N,00,N +20250319,100835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1309,-11,5,-0.83,293138,223,8.36,1321,1326,1309,1716,924,1320,1314.52,0.08,-27,-27,1342,1330,1312,1300,1282,1337,1307,175,396,500,950,1,1,34904082,457,-1.95,0.27,12,0.00,-672.00,4839.00,1748,20250106,-25.11,960,20240805,36.35,1748,-25.11,20250106,1221,7.21,20250314,1748,-25.11,20250106,960,36.35,20240805,0.03,N,127710,500,174 억,,7867,N,N,0,N,00,N +20250319,090837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1326,6,2,0.45,5295,4,0.15,1321,1326,1321,1716,924,1320,1323.75,0.08,-1,-1,1342,1330,1312,1300,1282,1337,1307,175,396,500,950,1,1,34904082,463,-1.97,0.27,12,0.00,-672.00,4839.00,1748,20250106,-24.14,960,20240805,38.12,1748,-24.14,20250106,1221,8.60,20250314,1748,-24.14,20250106,960,38.12,20240805,0.03,N,127710,500,174 억,,7893,N,N,0,N,00,N 20250318,160830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1320,11,2,0.84,3488849,2666,41.02,1307,1324,1294,1701,917,1309,1308.65,0.08,-781,-781,1336,1322,1309,1295,1282,1316,1289,175,392,500,940,1,1,34904082,461,-1.96,0.27,12,0.01,-672.00,4839.00,1748,20250106,-24.49,960,20240805,37.50,1748,-24.49,20250106,1221,8.11,20250314,1748,-24.49,20250106,960,37.50,20240805,0.03,N,127710,500,174 억,,7894,N,N,0,N,00,N 20250318,150834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1310,1,2,0.08,2457444,1877,28.88,1307,1324,1294,1701,917,1309,1309.24,0.08,-463,-463,1336,1322,1309,1295,1282,1316,1289,175,392,500,940,1,1,34904082,457,-1.95,0.27,12,0.01,-672.00,4839.00,1748,20250106,-25.06,960,20240805,36.46,1748,-25.06,20250106,1221,7.29,20250314,1748,-25.06,20250106,960,36.46,20240805,0.03,N,127710,500,174 억,,8212,N,N,0,N,00,N 20250318,140831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1311,2,2,0.15,2284793,1744,26.83,1307,1324,1297,1701,917,1309,1310.09,0.08,-437,-437,1336,1322,1309,1295,1282,1316,1289,175,392,500,940,1,1,34904082,458,-1.95,0.27,12,0.00,-672.00,4839.00,1748,20250106,-25.00,960,20240805,36.56,1748,-25.00,20250106,1221,7.37,20250314,1748,-25.00,20250106,960,36.56,20240805,0.03,N,127710,500,174 억,,8238,N,N,0,N,00,N diff --git a/127980/price/prices-20250301.csv b/127980/price/prices-20250301.csv index 3427f4b8fadd..a25326fcd0d2 100644 --- a/127980/price/prices-20250301.csv +++ b/127980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-50,5,-0.82,21484980,3566,250.42,6110,6110,5990,7890,4250,6070,6024.95,0.14,0,-28,6190,6130,6070,6010,5950,6160,6040,12,1820,100,3880,10,1,11840684,713,15.80,1.67,12,0.03,381.00,3598.00,9580,20240507,-37.16,5570,20241209,8.08,6440,-6.52,20250217,5770,4.33,20250102,9580,-37.16,20240507,5570,8.08,20241209,0.68,N,127980,100,11 억,,16271,N,N,0,N,00,N +20250319,150834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,-30,5,-0.49,21009090,3487,244.87,6110,6110,5990,7890,4250,6070,6024.98,0.14,0,-25,6190,6130,6070,6010,5950,6160,6040,12,1820,100,3880,10,1,11840684,715,15.85,1.68,12,0.03,381.00,3598.00,9580,20240507,-36.95,5570,20241209,8.44,6440,-6.21,20250217,5770,4.68,20250102,9580,-36.95,20240507,5570,8.44,20241209,0.68,N,127980,100,11 억,,16271,N,N,0,N,00,N +20250319,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-60,5,-0.99,18753960,3113,218.61,6110,6110,5990,7890,4250,6070,6024.40,0.14,0,174,6190,6130,6070,6010,5950,6160,6040,12,1820,100,3880,10,1,11840684,712,15.77,1.67,12,0.03,381.00,3598.00,9580,20240507,-37.27,5570,20241209,7.90,6440,-6.68,20250217,5770,4.16,20250102,9580,-37.27,20240507,5570,7.90,20241209,0.68,N,127980,100,11 억,,16271,N,N,0,N,00,N +20250319,130833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-60,5,-0.99,16751210,2780,195.22,6110,6110,5990,7890,4250,6070,6025.62,0.14,0,174,6190,6130,6070,6010,5950,6160,6040,12,1820,100,3880,10,1,11840684,712,15.77,1.67,12,0.02,381.00,3598.00,9580,20240507,-37.27,5570,20241209,7.90,6440,-6.68,20250217,5770,4.16,20250102,9580,-37.27,20240507,5570,7.90,20241209,0.68,N,127980,100,11 억,,16271,N,N,0,N,00,N +20250319,120834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-10,5,-0.16,14380460,2385,167.49,6110,6110,6000,7890,4250,6070,6029.54,0.14,0,177,6190,6130,6070,6010,5950,6160,6040,12,1820,100,3880,10,1,11840684,718,15.91,1.68,12,0.02,381.00,3598.00,9580,20240507,-36.74,5570,20241209,8.80,6440,-5.90,20250217,5770,5.03,20250102,9580,-36.74,20240507,5570,8.80,20241209,0.68,N,127980,100,11 억,,16271,N,N,0,N,00,N +20250319,110834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-10,5,-0.16,14077460,2335,163.97,6110,6110,6000,7890,4250,6070,6028.89,0.14,0,192,6190,6130,6070,6010,5950,6160,6040,12,1820,100,3880,10,1,11840684,718,15.91,1.68,12,0.02,381.00,3598.00,9580,20240507,-36.74,5570,20241209,8.80,6440,-5.90,20250217,5770,5.03,20250102,9580,-36.74,20240507,5570,8.80,20241209,0.68,N,127980,100,11 억,,16271,N,N,0,N,00,N +20250319,100835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,0,3,0.00,1088350,179,12.57,6110,6110,6070,7890,4250,6070,6080.17,0.14,0,-7,6190,6130,6070,6010,5950,6160,6040,12,1820,100,3880,10,1,11840684,719,15.93,1.69,12,0.00,381.00,3598.00,9580,20240507,-36.64,5570,20241209,8.98,6440,-5.75,20250217,5770,5.20,20250102,9580,-36.64,20240507,5570,8.98,20241209,0.68,N,127980,100,11 억,,16271,N,N,0,N,00,N +20250319,090837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,30,2,0.49,201620,33,2.32,6110,6110,6100,7890,4250,6070,6109.70,0.14,0,-5,6190,6130,6070,6010,5950,6160,6040,12,1820,100,3880,10,1,11840684,722,16.01,1.70,12,0.00,381.00,3598.00,9580,20240507,-36.33,5570,20241209,9.52,6440,-5.28,20250217,5770,5.72,20250102,9580,-36.33,20240507,5570,9.52,20241209,0.68,N,127980,100,11 억,,16271,N,N,0,N,00,N 20250318,160830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,10,2,0.17,8625620,1424,26.04,6010,6130,6010,7870,4250,6060,6057.32,0.13,0,-6,6126,6092,6046,6012,5966,6110,6030,12,1810,100,3870,10,1,11840684,719,15.93,1.69,12,0.01,381.00,3598.00,9580,20240507,-36.64,5570,20241209,8.98,6440,-5.75,20250217,5770,5.20,20250102,9580,-36.64,20240507,5570,8.98,20241209,0.68,N,127980,100,11 억,,15077,N,N,0,N,00,N 20250318,150834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,10,2,0.17,8279910,1367,25.00,6010,6130,6010,7870,4250,6060,6056.99,0.13,0,-4,6126,6092,6046,6012,5966,6110,6030,12,1810,100,3870,10,1,11840684,719,15.93,1.69,12,0.01,381.00,3598.00,9580,20240507,-36.64,5570,20241209,8.98,6440,-5.75,20250217,5770,5.20,20250102,9580,-36.64,20240507,5570,8.98,20241209,0.68,N,127980,100,11 억,,15077,N,N,0,N,00,N 20250318,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,0,3,0.00,8237410,1360,24.87,6010,6130,6010,7870,4250,6060,6056.92,0.13,0,-1,6126,6092,6046,6012,5966,6110,6030,12,1810,100,3870,10,1,11840684,718,15.91,1.68,12,0.01,381.00,3598.00,9580,20240507,-36.74,5570,20241209,8.80,6440,-5.90,20250217,5770,5.03,20250102,9580,-36.74,20240507,5570,8.80,20241209,0.68,N,127980,100,11 억,,15077,N,N,0,N,00,N diff --git a/128540/price/prices-20250301.csv b/128540/price/prices-20250301.csv index 935cdd6a7e5b..b05bfa21876b 100644 --- a/128540/price/prices-20250301.csv +++ b/128540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1706,39,2,2.34,472432928,281041,183.78,1670,1709,1628,2165,1167,1667,1680.85,0.70,0,21806,1722,1694,1668,1640,1614,1708,1654,27,498,100,1000,1,1,26690460,455,21.87,0.49,12,1.05,78.00,3500.00,3380,20240627,-49.53,1155,20241025,47.71,1882,-9.35,20250305,1260,35.40,20250103,3380,-49.53,20240627,1155,47.71,20241025,0.45,N,128540,100,26 억,,185754,N,N,0,N,00,N +20250319,150834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1705,38,2,2.28,402091395,239784,156.80,1670,1708,1628,2165,1167,1667,1676.89,0.70,0,29026,1722,1694,1668,1640,1614,1708,1654,27,498,100,1000,1,1,26690460,455,21.86,0.49,12,0.90,78.00,3500.00,3380,20240627,-49.56,1155,20241025,47.62,1882,-9.40,20250305,1260,35.32,20250103,3380,-49.56,20240627,1155,47.62,20241025,0.45,N,128540,100,26 억,,185754,N,N,0,N,00,N +20250319,140836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1699,32,2,1.92,302474285,181120,118.44,1670,1700,1628,2165,1167,1667,1670.02,0.70,0,17554,1722,1694,1668,1640,1614,1708,1654,27,498,100,1000,1,1,26690460,453,21.78,0.49,12,0.68,78.00,3500.00,3380,20240627,-49.73,1155,20241025,47.10,1882,-9.72,20250305,1260,34.84,20250103,3380,-49.73,20240627,1155,47.10,20241025,0.45,N,128540,100,26 억,,185754,N,N,0,N,00,N +20250319,130834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1684,17,2,1.02,230069411,138371,90.48,1670,1693,1628,2165,1167,1667,1662.70,0.70,0,9751,1722,1694,1668,1640,1614,1708,1654,27,498,100,1000,1,1,26690460,449,21.59,0.48,12,0.52,78.00,3500.00,3380,20240627,-50.18,1155,20241025,45.80,1882,-10.52,20250305,1260,33.65,20250103,3380,-50.18,20240627,1155,45.80,20241025,0.45,N,128540,100,26 억,,185754,N,N,0,N,00,N +20250319,120834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1669,2,2,0.12,119843865,72897,47.67,1670,1670,1628,2165,1167,1667,1644.02,0.70,0,13760,1722,1694,1668,1640,1614,1708,1654,27,498,100,1000,1,1,26690460,445,21.40,0.48,12,0.27,78.00,3500.00,3380,20240627,-50.62,1155,20241025,44.50,1882,-11.32,20250305,1260,32.46,20250103,3380,-50.62,20240627,1155,44.50,20241025,0.45,N,128540,100,26 억,,185754,N,N,0,N,00,N +20250319,110834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1639,-28,5,-1.68,88463616,53892,35.24,1670,1670,1628,2165,1167,1667,1641.50,0.70,0,6620,1722,1694,1668,1640,1614,1708,1654,27,498,100,1000,1,1,26690460,437,21.01,0.47,12,0.20,78.00,3500.00,3380,20240627,-51.51,1155,20241025,41.90,1882,-12.91,20250305,1260,30.08,20250103,3380,-51.51,20240627,1155,41.90,20241025,0.45,N,128540,100,26 억,,185754,N,N,0,N,00,N +20250319,100835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1643,-24,5,-1.44,46207257,28193,18.44,1670,1670,1628,2165,1167,1667,1638.96,0.70,0,4129,1722,1694,1668,1640,1614,1708,1654,27,498,100,1000,1,1,26690460,439,21.06,0.47,12,0.11,78.00,3500.00,3380,20240627,-51.39,1155,20241025,42.25,1882,-12.70,20250305,1260,30.40,20250103,3380,-51.39,20240627,1155,42.25,20241025,0.45,N,128540,100,26 억,,185754,N,N,0,N,00,N +20250319,090838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1641,-26,5,-1.56,10876968,6581,4.30,1670,1670,1640,2165,1167,1667,1652.78,0.70,0,1384,1722,1694,1668,1640,1614,1708,1654,27,498,100,1000,1,1,26690460,438,21.04,0.47,12,0.02,78.00,3500.00,3380,20240627,-51.45,1155,20241025,42.08,1882,-12.81,20250305,1260,30.24,20250103,3380,-51.45,20240627,1155,42.08,20241025,0.45,N,128540,100,26 억,,185754,N,N,0,N,00,N 20250318,160830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1667,21,2,1.28,253632899,152178,73.47,1650,1696,1642,2135,1153,1646,1666.69,0.68,0,3716,1703,1674,1660,1631,1617,1667,1624,27,489,100,980,1,1,26690460,445,21.37,0.48,12,0.57,78.00,3500.00,3380,20240627,-50.68,1155,20241025,44.33,1882,-11.42,20250305,1260,32.30,20250103,3380,-50.68,20240627,1155,44.33,20241025,0.50,N,128540,100,26 억,,181530,N,N,0,N,00,N 20250318,150834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1660,14,2,0.85,239092345,143450,69.26,1650,1696,1642,2135,1153,1646,1666.73,0.68,0,4920,1703,1674,1660,1631,1617,1667,1624,27,489,100,980,1,1,26690460,443,21.28,0.47,12,0.54,78.00,3500.00,3380,20240627,-50.89,1155,20241025,43.72,1882,-11.80,20250305,1260,31.75,20250103,3380,-50.89,20240627,1155,43.72,20241025,0.50,N,128540,100,26 억,,181530,N,N,0,N,00,N 20250318,140831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1646,0,3,0.00,212908622,127546,61.58,1650,1696,1644,2135,1153,1646,1669.27,0.68,0,5197,1703,1674,1660,1631,1617,1667,1624,27,489,100,980,1,1,26690460,439,21.10,0.47,12,0.48,78.00,3500.00,3380,20240627,-51.30,1155,20241025,42.51,1882,-12.54,20250305,1260,30.63,20250103,3380,-51.30,20240627,1155,42.51,20241025,0.50,N,128540,100,26 억,,181530,N,N,0,N,00,N diff --git a/128660/price/prices-20250301.csv b/128660/price/prices-20250301.csv index 377e74cf486c..509fc39f3cd8 100644 --- a/128660/price/prices-20250301.csv +++ b/128660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-10,5,-0.31,575883591,179912,86.85,3235,3235,3180,4175,2255,3215,3200.91,1.65,0,12393,3288,3251,3203,3166,3118,3270,3185,124,960,500,2120,5,1,24803369,795,5.66,1.12,12,0.73,566.00,2862.00,5390,20240521,-40.54,2575,20241209,24.47,3600,-10.97,20250210,2905,10.33,20250203,5390,-40.54,20240521,2575,24.47,20241209,3.74,N,128660,500,124 억,,409449,N,N,0,N,00,N +20250319,150834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,-20,5,-0.62,547933636,171184,82.64,3235,3235,3180,4175,2255,3215,3200.85,1.65,0,11687,3288,3251,3203,3166,3118,3270,3185,124,960,500,2120,5,1,24803369,792,5.64,1.12,12,0.69,566.00,2862.00,5390,20240521,-40.72,2575,20241209,24.08,3600,-11.25,20250210,2905,9.98,20250203,5390,-40.72,20240521,2575,24.08,20241209,3.74,N,128660,500,124 억,,409449,N,N,0,N,00,N +20250319,140836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,-15,5,-0.47,428404475,133746,64.57,3235,3235,3180,4175,2255,3215,3203.12,1.65,0,-13992,3288,3251,3203,3166,3118,3270,3185,124,960,500,2120,5,1,24803369,794,5.65,1.12,12,0.54,566.00,2862.00,5390,20240521,-40.63,2575,20241209,24.27,3600,-11.11,20250210,2905,10.15,20250203,5390,-40.63,20240521,2575,24.27,20241209,3.74,N,128660,500,124 억,,409449,N,N,0,N,00,N +20250319,130834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,-15,5,-0.47,409223835,127770,61.68,3235,3235,3180,4175,2255,3215,3202.82,1.65,0,-11851,3288,3251,3203,3166,3118,3270,3185,124,960,500,2120,5,1,24803369,794,5.65,1.12,12,0.52,566.00,2862.00,5390,20240521,-40.63,2575,20241209,24.27,3600,-11.11,20250210,2905,10.15,20250203,5390,-40.63,20240521,2575,24.27,20241209,3.74,N,128660,500,124 억,,409449,N,N,0,N,00,N +20250319,120834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-10,5,-0.31,364220415,113719,54.90,3235,3235,3180,4175,2255,3215,3202.81,1.65,0,-14973,3288,3251,3203,3166,3118,3270,3185,124,960,500,2120,5,1,24803369,795,5.66,1.12,12,0.46,566.00,2862.00,5390,20240521,-40.54,2575,20241209,24.47,3600,-10.97,20250210,2905,10.33,20250203,5390,-40.54,20240521,2575,24.47,20241209,3.74,N,128660,500,124 억,,409449,N,N,0,N,00,N +20250319,110834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,-30,5,-0.93,285575105,89097,43.01,3235,3235,3180,4175,2255,3215,3205.22,1.65,0,-22906,3288,3251,3203,3166,3118,3270,3185,124,960,500,2120,5,1,24803369,790,5.63,1.11,12,0.36,566.00,2862.00,5390,20240521,-40.91,2575,20241209,23.69,3600,-11.53,20250210,2905,9.64,20250203,5390,-40.91,20240521,2575,23.69,20241209,3.74,N,128660,500,124 억,,409449,N,N,0,N,00,N +20250319,100835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,-15,5,-0.47,202935025,63227,30.52,3235,3235,3185,4175,2255,3215,3209.63,1.65,0,-18939,3288,3251,3203,3166,3118,3270,3185,124,960,500,2120,5,1,24803369,794,5.65,1.12,12,0.25,566.00,2862.00,5390,20240521,-40.63,2575,20241209,24.27,3600,-11.11,20250210,2905,10.15,20250203,5390,-40.63,20240521,2575,24.27,20241209,3.74,N,128660,500,124 억,,409449,N,N,0,N,00,N +20250319,090838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,-5,5,-0.16,44146130,13730,6.63,3235,3235,3200,4175,2255,3215,3215.30,1.65,0,-2293,3288,3251,3203,3166,3118,3270,3185,124,960,500,2120,5,1,24803369,796,5.67,1.12,12,0.06,566.00,2862.00,5390,20240521,-40.45,2575,20241209,24.66,3600,-10.83,20250210,2905,10.50,20250203,5390,-40.45,20240521,2575,24.66,20241209,3.74,N,128660,500,124 억,,409449,N,N,0,N,00,N 20250318,160830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3215,40,2,1.26,659850579,205679,359.08,3155,3240,3155,4125,2225,3175,3208.16,1.61,0,9030,3228,3201,3178,3151,3128,3215,3165,124,950,500,2090,5,1,24803369,797,5.68,1.12,12,0.83,566.00,2862.00,5390,20240521,-40.35,2575,20241209,24.85,3600,-10.69,20250210,2905,10.67,20250203,5390,-40.35,20240521,2575,24.85,20241209,3.82,N,128660,500,124 억,,400549,N,N,0,N,00,N 20250318,150835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3215,40,2,1.26,636113199,198291,346.18,3155,3240,3155,4125,2225,3175,3207.98,1.61,0,8078,3228,3201,3178,3151,3128,3215,3165,124,950,500,2090,5,1,24803369,797,5.68,1.12,12,0.80,566.00,2862.00,5390,20240521,-40.35,2575,20241209,24.85,3600,-10.69,20250210,2905,10.67,20250203,5390,-40.35,20240521,2575,24.85,20241209,3.82,N,128660,500,124 억,,400549,N,N,0,N,00,N 20250318,140832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3230,55,2,1.73,494937354,154503,269.74,3155,3240,3155,4125,2225,3175,3203.42,1.61,0,14001,3228,3201,3178,3151,3128,3215,3165,124,950,500,2090,5,1,24803369,801,5.71,1.13,12,0.62,566.00,2862.00,5390,20240521,-40.07,2575,20241209,25.44,3600,-10.28,20250210,2905,11.19,20250203,5390,-40.07,20240521,2575,25.44,20241209,3.82,N,128660,500,124 억,,400549,N,N,0,N,00,N diff --git a/128820/price/prices-20250301.csv b/128820/price/prices-20250301.csv index 40e3313fd5c6..ea11e0d1080c 100644 --- a/128820/price/prices-20250301.csv +++ b/128820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160833,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3240,20,2,0.62,434938980,135046,75.87,3220,3260,3200,4185,2255,3220,3220.67,1.18,0,9454,3286,3252,3196,3162,3106,3270,3180,2262,965,5000,2380,5,1,45235478,1466,-23.14,0.24,12,0.30,-140.00,13314.00,4775,20240604,-32.15,2965,20241210,9.27,3550,-8.73,20250221,3010,7.64,20250313,4775,-32.15,20240604,2965,9.27,20241210,1.38,N,128820,5000,2261 억,,535708,N,N,6,N,00,N +20250319,150835,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3215,-5,5,-0.16,399787120,124166,69.76,3220,3260,3200,4185,2255,3220,3219.78,1.18,0,8255,3286,3252,3196,3162,3106,3270,3180,2262,965,5000,2380,5,1,45235478,1454,-22.96,0.24,12,0.27,-140.00,13314.00,4775,20240604,-32.67,2965,20241210,8.43,3550,-9.44,20250221,3010,6.81,20250313,4775,-32.67,20240604,2965,8.43,20241210,1.38,N,128820,5000,2261 억,,535708,N,N,38,N,00,N +20250319,140837,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3215,-5,5,-0.16,353560535,109792,61.68,3220,3260,3200,4185,2255,3220,3220.28,1.18,0,4246,3286,3252,3196,3162,3106,3270,3180,2262,965,5000,2380,5,1,45235478,1454,-22.96,0.24,12,0.24,-140.00,13314.00,4775,20240604,-32.67,2965,20241210,8.43,3550,-9.44,20250221,3010,6.81,20250313,4775,-32.67,20240604,2965,8.43,20241210,1.38,N,128820,5000,2261 억,,535708,N,N,38,N,00,N +20250319,130834,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3220,0,3,0.00,243508310,75632,42.49,3220,3260,3200,4185,2255,3220,3219.65,1.18,0,5348,3286,3252,3196,3162,3106,3270,3180,2262,965,5000,2380,5,1,45235478,1457,-23.00,0.24,12,0.17,-140.00,13314.00,4775,20240604,-32.57,2965,20241210,8.60,3550,-9.30,20250221,3010,6.98,20250313,4775,-32.57,20240604,2965,8.60,20241210,1.38,N,128820,5000,2261 억,,535708,N,N,38,N,00,N +20250319,120835,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3215,-5,5,-0.16,200839290,62367,35.04,3220,3260,3200,4185,2255,3220,3220.28,1.18,0,6110,3286,3252,3196,3162,3106,3270,3180,2262,965,5000,2380,5,1,45235478,1454,-22.96,0.24,12,0.14,-140.00,13314.00,4775,20240604,-32.67,2965,20241210,8.43,3550,-9.44,20250221,3010,6.81,20250313,4775,-32.67,20240604,2965,8.43,20241210,1.38,N,128820,5000,2261 억,,535708,N,N,38,N,00,N +20250319,110835,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3215,-5,5,-0.16,183709950,57036,32.04,3220,3260,3200,4185,2255,3220,3220.95,1.18,0,5612,3286,3252,3196,3162,3106,3270,3180,2262,965,5000,2380,5,1,45235478,1454,-22.96,0.24,12,0.13,-140.00,13314.00,4775,20240604,-32.67,2965,20241210,8.43,3550,-9.44,20250221,3010,6.81,20250313,4775,-32.67,20240604,2965,8.43,20241210,1.38,N,128820,5000,2261 억,,535708,N,N,38,N,00,N +20250319,100836,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3220,0,3,0.00,127834470,39596,22.25,3220,3260,3205,4185,2255,3220,3228.47,1.18,0,6806,3286,3252,3196,3162,3106,3270,3180,2262,965,5000,2380,5,1,45235478,1457,-23.00,0.24,12,0.09,-140.00,13314.00,4775,20240604,-32.57,2965,20241210,8.60,3550,-9.30,20250221,3010,6.98,20250313,4775,-32.57,20240604,2965,8.60,20241210,1.38,N,128820,5000,2261 억,,535708,N,N,38,N,00,N +20250319,090838,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3235,15,2,0.47,5987730,1857,1.04,3220,3240,3210,4185,2255,3220,3224.41,1.18,0,-404,3286,3252,3196,3162,3106,3270,3180,2262,965,5000,2380,5,1,45235478,1463,-23.11,0.24,12,0.00,-140.00,13314.00,4775,20240604,-32.25,2965,20241210,9.11,3550,-8.87,20250221,3010,7.48,20250313,4775,-32.25,20240604,2965,9.11,20241210,1.38,N,128820,5000,2261 억,,535708,N,N,38,N,00,N 20250318,160831,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3220,55,2,1.74,567709761,177512,71.67,3140,3230,3140,4110,2220,3165,3198.09,1.08,0,48638,3248,3206,3143,3101,3038,3227,3122,2262,945,5000,2340,5,1,45235478,1457,-23.00,0.24,12,0.39,-140.00,13314.00,4775,20240604,-32.57,2965,20241210,8.60,3550,-9.30,20250221,3010,6.98,20250313,4775,-32.57,20240604,2965,8.60,20241210,1.45,N,128820,5000,2261 억,,487033,N,N,38,N,00,N 20250318,150835,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3225,60,2,1.90,551006976,172322,69.57,3140,3225,3140,4110,2220,3165,3197.54,1.08,0,48596,3248,3206,3143,3101,3038,3227,3122,2262,945,5000,2340,5,1,45235478,1459,-23.04,0.24,12,0.38,-140.00,13314.00,4775,20240604,-32.46,2965,20241210,8.77,3550,-9.15,20250221,3010,7.14,20250313,4775,-32.46,20240604,2965,8.77,20241210,1.45,N,128820,5000,2261 억,,487033,N,N,12,N,00,N 20250318,140832,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3220,55,2,1.74,523270774,163690,66.09,3140,3225,3140,4110,2220,3165,3196.72,1.08,0,47462,3248,3206,3143,3101,3038,3227,3122,2262,945,5000,2340,5,1,45235478,1457,-23.00,0.24,12,0.36,-140.00,13314.00,4775,20240604,-32.57,2965,20241210,8.60,3550,-9.30,20250221,3010,6.98,20250313,4775,-32.57,20240604,2965,8.60,20241210,1.45,N,128820,5000,2261 억,,487033,N,N,12,N,00,N diff --git a/128940/price/prices-20250301.csv b/128940/price/prices-20250301.csv index 4cc001fd449c..5e6f88821a94 100644 --- a/128940/price/prices-20250301.csv +++ b/128940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160833,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,246000,500,2,0.20,7043384000,28597,79.32,244500,249500,244500,319000,172000,245500,246298.20,14.82,0,-7834,251166,248332,245666,242832,240166,247000,241500,320,73500,2500,186580,500,1,12810991,31515,21.55,3.17,12,0.22,11415.00,77706.00,375000,20241018,-34.40,233000,20250203,5.58,287500,-14.43,20250107,233000,5.58,20250203,375000,-34.40,20241018,233000,5.58,20250203,1.02,N,128940,2500,320 억,,1898072,N,N,82,N,00,N +20250319,150835,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,246500,1000,2,0.41,6407057000,26011,72.15,244500,249500,244500,319000,172000,245500,246321.06,14.82,0,-7280,251166,248332,245666,242832,240166,247000,241500,320,73500,2500,186580,500,1,12810991,31579,21.59,3.17,12,0.20,11415.00,77706.00,375000,20241018,-34.27,233000,20250203,5.79,287500,-14.26,20250107,233000,5.79,20250203,375000,-34.27,20241018,233000,5.79,20250203,1.02,N,128940,2500,320 억,,1898072,N,N,203,N,00,N +20250319,140837,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,245500,0,3,0.00,5540038250,22482,62.36,244500,249500,244500,319000,172000,245500,246421.06,14.82,0,-6924,251166,248332,245666,242832,240166,247000,241500,320,73500,2500,186580,500,1,12810991,31451,21.51,3.16,12,0.18,11415.00,77706.00,375000,20241018,-34.53,233000,20250203,5.36,287500,-14.61,20250107,233000,5.36,20250203,375000,-34.53,20241018,233000,5.36,20250203,1.02,N,128940,2500,320 억,,1898072,N,N,203,N,00,N +20250319,130835,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,245500,0,3,0.00,4701983500,19070,52.90,244500,249500,244500,319000,172000,245500,246564.42,14.82,0,-6219,251166,248332,245666,242832,240166,247000,241500,320,73500,2500,186580,500,1,12810991,31451,21.51,3.16,12,0.15,11415.00,77706.00,375000,20241018,-34.53,233000,20250203,5.36,287500,-14.61,20250107,233000,5.36,20250203,375000,-34.53,20241018,233000,5.36,20250203,1.02,N,128940,2500,320 억,,1898072,N,N,203,N,00,N +20250319,120835,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,246000,500,2,0.20,3670359250,14876,41.26,244500,249500,244500,319000,172000,245500,246730.25,14.82,0,-3248,251166,248332,245666,242832,240166,247000,241500,320,73500,2500,186580,500,1,12810991,31515,21.55,3.17,12,0.12,11415.00,77706.00,375000,20241018,-34.40,233000,20250203,5.58,287500,-14.43,20250107,233000,5.58,20250203,375000,-34.40,20241018,233000,5.58,20250203,1.02,N,128940,2500,320 억,,1898072,N,N,203,N,00,N +20250319,110835,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,245500,0,3,0.00,3328451500,13488,37.41,244500,249500,244500,319000,172000,245500,246771.32,14.82,0,-2502,251166,248332,245666,242832,240166,247000,241500,320,73500,2500,186580,500,1,12810991,31451,21.51,3.16,12,0.11,11415.00,77706.00,375000,20241018,-34.53,233000,20250203,5.36,287500,-14.61,20250107,233000,5.36,20250203,375000,-34.53,20241018,233000,5.36,20250203,1.02,N,128940,2500,320 억,,1898072,N,N,203,N,00,N +20250319,100836,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,246500,1000,2,0.41,2384288250,9646,26.76,244500,249500,244500,319000,172000,245500,247178.96,14.82,0,-927,251166,248332,245666,242832,240166,247000,241500,320,73500,2500,186580,500,1,12810991,31579,21.59,3.17,12,0.08,11415.00,77706.00,375000,20241018,-34.27,233000,20250203,5.79,287500,-14.26,20250107,233000,5.79,20250203,375000,-34.27,20241018,233000,5.79,20250203,1.02,N,128940,2500,320 억,,1898072,N,N,203,N,00,N +20250319,090839,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,248500,3000,2,1.22,751082000,3030,8.40,244500,249500,244500,319000,172000,245500,247881.85,14.82,0,1157,251166,248332,245666,242832,240166,247000,241500,320,73500,2500,186580,500,1,12810991,31835,21.77,3.20,12,0.02,11415.00,77706.00,375000,20241018,-33.73,233000,20250203,6.65,287500,-13.57,20250107,233000,6.65,20250203,375000,-33.73,20241018,233000,6.65,20250203,1.02,N,128940,2500,320 억,,1898072,N,N,203,N,00,N 20250318,160831,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,245500,-500,5,-0.20,8731897250,35634,95.81,248000,248500,243000,319500,172500,246000,245043.15,14.88,0,-10412,249333,247666,245833,244166,242333,247750,244250,320,73500,2500,186960,500,1,12810991,31451,21.51,3.16,12,0.28,11415.00,77706.00,375000,20241018,-34.53,233000,20250203,5.36,287500,-14.61,20250107,233000,5.36,20250203,375000,-34.53,20241018,233000,5.36,20250203,1.02,N,128940,2500,320 억,,1905884,N,N,203,N,00,N 20250318,150835,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,246000,0,3,0.00,8214387250,33526,90.14,248000,248500,243000,319500,172500,246000,245015.43,14.88,0,-10544,249333,247666,245833,244166,242333,247750,244250,320,73500,2500,186960,500,1,12810991,31515,21.55,3.17,12,0.26,11415.00,77706.00,375000,20241018,-34.40,233000,20250203,5.58,287500,-14.43,20250107,233000,5.58,20250203,375000,-34.40,20241018,233000,5.58,20250203,1.02,N,128940,2500,320 억,,1905884,N,N,366,N,00,N 20250318,140832,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,245500,-500,5,-0.20,6910775750,28225,75.89,248000,248500,243000,319500,172500,246000,244845.91,14.88,0,-9200,249333,247666,245833,244166,242333,247750,244250,320,73500,2500,186960,500,1,12810991,31451,21.51,3.16,12,0.22,11415.00,77706.00,375000,20241018,-34.53,233000,20250203,5.36,287500,-14.61,20250107,233000,5.36,20250203,375000,-34.53,20241018,233000,5.36,20250203,1.02,N,128940,2500,320 억,,1905884,N,N,366,N,00,N diff --git a/129260/price/prices-20250301.csv b/129260/price/prices-20250301.csv index 72e04f4ef54f..3c25489631c8 100644 --- a/129260/price/prices-20250301.csv +++ b/129260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160834,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2485,-15,5,-0.60,220632272,88878,144.65,2495,2500,2465,3250,1750,2500,2482.42,3.80,0,1967,2550,2525,2505,2480,2460,2522,2477,149,750,500,1650,5,1,29747874,739,5.52,0.28,12,0.30,450.00,8960.00,3160,20241211,-21.36,1990,20240805,24.87,2565,-3.12,20250306,2245,10.69,20250203,3160,-21.36,20241211,1990,24.87,20240805,1.70,N,129260,500,148 억,,1129390,N,N,3,N,00,N +20250319,150835,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2490,-10,5,-0.40,217019987,87425,142.28,2495,2500,2465,3250,1750,2500,2482.36,3.80,0,2491,2550,2525,2505,2480,2460,2522,2477,149,750,500,1650,5,1,29747874,741,5.53,0.28,12,0.29,450.00,8960.00,3160,20241211,-21.20,1990,20240805,25.13,2565,-2.92,20250306,2245,10.91,20250203,3160,-21.20,20241211,1990,25.13,20240805,1.70,N,129260,500,148 억,,1129390,N,N,27,N,00,N +20250319,140837,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2490,-10,5,-0.40,211823467,85341,138.89,2495,2500,2465,3250,1750,2500,2482.08,3.80,0,1245,2550,2525,2505,2480,2460,2522,2477,149,750,500,1650,5,1,29747874,741,5.53,0.28,12,0.29,450.00,8960.00,3160,20241211,-21.20,1990,20240805,25.13,2565,-2.92,20250306,2245,10.91,20250203,3160,-21.20,20241211,1990,25.13,20240805,1.70,N,129260,500,148 억,,1129390,N,N,27,N,00,N +20250319,130835,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2485,-15,5,-0.60,169195512,68223,111.03,2495,2500,2465,3250,1750,2500,2480.04,3.80,0,-1098,2550,2525,2505,2480,2460,2522,2477,149,750,500,1650,5,1,29747874,739,5.52,0.28,12,0.23,450.00,8960.00,3160,20241211,-21.36,1990,20240805,24.87,2565,-3.12,20250306,2245,10.69,20250203,3160,-21.36,20241211,1990,24.87,20240805,1.70,N,129260,500,148 억,,1129390,N,N,27,N,00,N +20250319,120835,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2495,-5,5,-0.20,161192747,65003,105.79,2495,2500,2465,3250,1750,2500,2479.77,3.80,0,-725,2550,2525,2505,2480,2460,2522,2477,149,750,500,1650,5,1,29747874,742,5.54,0.28,12,0.22,450.00,8960.00,3160,20241211,-21.04,1990,20240805,25.38,2565,-2.73,20250306,2245,11.14,20250203,3160,-21.04,20241211,1990,25.38,20240805,1.70,N,129260,500,148 억,,1129390,N,N,27,N,00,N +20250319,110835,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2485,-15,5,-0.60,158214427,63805,103.84,2495,2500,2465,3250,1750,2500,2479.66,3.80,0,-1123,2550,2525,2505,2480,2460,2522,2477,149,750,500,1650,5,1,29747874,739,5.52,0.28,12,0.21,450.00,8960.00,3160,20241211,-21.36,1990,20240805,24.87,2565,-3.12,20250306,2245,10.69,20250203,3160,-21.36,20241211,1990,24.87,20240805,1.70,N,129260,500,148 억,,1129390,N,N,27,N,00,N +20250319,100836,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2480,-20,5,-0.80,98515542,39782,64.74,2495,2495,2465,3250,1750,2500,2476.38,3.80,0,-8975,2550,2525,2505,2480,2460,2522,2477,149,750,500,1650,5,1,29747874,738,5.51,0.28,12,0.13,450.00,8960.00,3160,20241211,-21.52,1990,20240805,24.62,2565,-3.31,20250306,2245,10.47,20250203,3160,-21.52,20241211,1990,24.62,20240805,1.70,N,129260,500,148 억,,1129390,N,N,27,N,00,N +20250319,090839,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2495,-5,5,-0.20,2309755,928,1.51,2495,2495,2485,3250,1750,2500,2488.96,3.80,0,-288,2550,2525,2505,2480,2460,2522,2477,149,750,500,1650,5,1,29747874,742,5.54,0.28,12,0.00,450.00,8960.00,3160,20241211,-21.04,1990,20240805,25.38,2565,-2.73,20250306,2245,11.14,20250203,3160,-21.04,20241211,1990,25.38,20240805,1.70,N,129260,500,148 억,,1129390,N,N,27,N,00,N 20250318,160831,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2500,-20,5,-0.79,121880455,48706,66.80,2500,2530,2485,3275,1765,2520,2502.38,3.82,0,-5678,2546,2532,2516,2502,2486,2540,2510,149,755,500,1660,5,1,29747874,744,5.56,0.28,12,0.16,450.00,8960.00,3160,20241211,-20.89,1990,20240805,25.63,2565,-2.53,20250306,2245,11.36,20250203,3160,-20.89,20241211,1990,25.63,20240805,1.79,N,129260,500,148 억,,1135045,N,N,27,N,00,N 20250318,150835,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2490,-30,5,-1.19,117740815,47048,64.53,2500,2530,2485,3275,1765,2520,2502.57,3.82,0,-5744,2546,2532,2516,2502,2486,2540,2510,149,755,500,1660,5,1,29747874,741,5.53,0.28,12,0.16,450.00,8960.00,3160,20241211,-21.20,1990,20240805,25.13,2565,-2.92,20250306,2245,10.91,20250203,3160,-21.20,20241211,1990,25.13,20240805,1.79,N,129260,500,148 억,,1135045,N,N,8,N,00,N 20250318,140833,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2490,-30,5,-1.19,111398285,44506,61.04,2500,2530,2490,3275,1765,2520,2502.99,3.82,0,-5593,2546,2532,2516,2502,2486,2540,2510,149,755,500,1660,5,1,29747874,741,5.53,0.28,12,0.15,450.00,8960.00,3160,20241211,-21.20,1990,20240805,25.13,2565,-2.92,20250306,2245,10.91,20250203,3160,-21.20,20241211,1990,25.13,20240805,1.79,N,129260,500,148 억,,1135045,N,N,8,N,00,N diff --git a/129890/price/prices-20250301.csv b/129890/price/prices-20250301.csv index 47ac6ca5e9db..cd0bf78cf58e 100644 --- a/129890/price/prices-20250301.csv +++ b/129890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,935,-10,5,-1.06,38691312,41529,200.33,945,949,925,1228,662,945,931.67,0.91,0,-3494,969,957,936,924,903,963,930,51,283,100,620,1,1,50643410,474,10.05,0.75,12,0.08,93.00,1252.00,1693,20240524,-44.77,860,20240307,8.72,1170,-20.09,20250120,902,3.66,20250312,1693,-44.77,20240524,902,3.66,20250312,0.70,N,129890,100,50 억,,461278,N,N,0,N,00,N +20250319,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,939,-6,5,-0.63,38399406,41217,198.83,945,949,925,1228,662,945,931.64,0.91,0,-3493,969,957,936,924,903,963,930,51,283,100,620,1,1,50643410,476,10.10,0.75,12,0.08,93.00,1252.00,1693,20240524,-44.54,860,20240307,9.19,1170,-19.74,20250120,902,4.10,20250312,1693,-44.54,20240524,902,4.10,20250312,0.70,N,129890,100,50 억,,461278,N,N,0,N,00,N +20250319,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,938,-7,5,-0.74,37404196,40157,193.71,945,949,925,1228,662,945,931.45,0.91,0,-3443,969,957,936,924,903,963,930,51,283,100,620,1,1,50643410,475,10.09,0.75,12,0.08,93.00,1252.00,1693,20240524,-44.60,860,20240307,9.07,1170,-19.83,20250120,902,3.99,20250312,1693,-44.60,20240524,902,3.99,20250312,0.70,N,129890,100,50 억,,461278,N,N,0,N,00,N +20250319,130835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,935,-10,5,-1.06,34486147,37030,178.63,945,949,925,1228,662,945,931.30,0.91,0,-2828,969,957,936,924,903,963,930,51,283,100,620,1,1,50643410,474,10.05,0.75,12,0.07,93.00,1252.00,1693,20240524,-44.77,860,20240307,8.72,1170,-20.09,20250120,902,3.66,20250312,1693,-44.77,20240524,902,3.66,20250312,0.70,N,129890,100,50 억,,461278,N,N,0,N,00,N +20250319,120835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,934,-11,5,-1.16,29304816,31482,151.87,945,949,925,1228,662,945,930.84,0.91,0,-2925,969,957,936,924,903,963,930,51,283,100,620,1,1,50643410,473,10.04,0.75,12,0.06,93.00,1252.00,1693,20240524,-44.83,860,20240307,8.60,1170,-20.17,20250120,902,3.55,20250312,1693,-44.83,20240524,902,3.55,20250312,0.70,N,129890,100,50 억,,461278,N,N,0,N,00,N +20250319,110835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,932,-13,5,-1.38,13337604,14263,68.80,945,949,927,1228,662,945,935.12,0.91,0,-1232,969,957,936,924,903,963,930,51,283,100,620,1,1,50643410,472,10.02,0.74,12,0.03,93.00,1252.00,1693,20240524,-44.95,860,20240307,8.37,1170,-20.34,20250120,902,3.33,20250312,1693,-44.95,20240524,902,3.33,20250312,0.70,N,129890,100,50 억,,461278,N,N,0,N,00,N +20250319,100836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,941,-4,5,-0.42,3795999,4028,19.43,945,949,939,1228,662,945,942.40,0.91,0,-854,969,957,936,924,903,963,930,51,283,100,620,1,1,50643410,477,10.12,0.75,12,0.01,93.00,1252.00,1693,20240524,-44.42,860,20240307,9.42,1170,-19.57,20250120,902,4.32,20250312,1693,-44.42,20240524,902,4.32,20250312,0.70,N,129890,100,50 억,,461278,N,N,0,N,00,N +20250319,090839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,2,2,0.21,302510,320,1.54,945,949,944,1228,662,945,945.34,0.91,0,-308,969,957,936,924,903,963,930,51,283,100,620,1,1,50643410,480,10.18,0.76,12,0.00,93.00,1252.00,1693,20240524,-44.06,860,20240307,10.12,1170,-19.06,20250120,902,4.99,20250312,1693,-44.06,20240524,902,4.99,20250312,0.70,N,129890,100,50 억,,461278,N,N,0,N,00,N 20250318,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,5,2,0.53,19307840,20728,72.19,915,948,915,1222,658,940,931.49,0.91,0,-523,958,948,942,932,926,946,930,51,282,100,620,1,1,50643410,479,10.16,0.75,12,0.04,93.00,1252.00,1693,20240524,-44.18,860,20240307,9.88,1170,-19.23,20250120,902,4.77,20250312,1693,-44.18,20240524,902,4.77,20250312,0.71,N,129890,100,50 억,,461800,N,N,0,N,00,N 20250318,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,939,-1,5,-0.11,18468551,19839,69.09,915,948,915,1222,658,940,930.92,0.91,0,11,958,948,942,932,926,946,930,51,282,100,620,1,1,50643410,476,10.10,0.75,12,0.04,93.00,1252.00,1693,20240524,-44.54,860,20240307,9.19,1170,-19.74,20250120,902,4.10,20250312,1693,-44.54,20240524,902,4.10,20250312,0.71,N,129890,100,50 억,,461800,N,N,0,N,00,N 20250318,140833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,942,2,2,0.21,16816985,18082,62.97,915,948,915,1222,658,940,930.04,0.91,0,437,958,948,942,932,926,946,930,51,282,100,620,1,1,50643410,477,10.13,0.75,12,0.04,93.00,1252.00,1693,20240524,-44.36,860,20240307,9.53,1170,-19.49,20250120,902,4.43,20250312,1693,-44.36,20240524,902,4.43,20250312,0.71,N,129890,100,50 억,,461800,N,N,0,N,00,N diff --git a/129920/price/prices-20250301.csv b/129920/price/prices-20250301.csv index 4efceb584eee..b34bfdfdc13a 100644 --- a/129920/price/prices-20250301.csv +++ b/129920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,155,2,3.93,12656880957,2888456,1240.77,4005,4675,3930,5120,2760,3940,4381.91,0.33,0,26818,4126,4032,3871,3777,3616,4080,3825,16,1180,100,2440,5,1,13715053,562,-7.77,0.75,12,21.06,-527.00,5446.00,6890,20240419,-40.57,2825,20250204,44.96,4930,-16.94,20250305,2825,44.96,20250204,6890,-40.57,20240419,2825,44.96,20250204,1.83,N,129920,100,16 억,,45461,N,N,0,N,00,N +20250319,150836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,190,2,4.82,12469970187,2842794,1221.16,4005,4675,3930,5120,2760,3940,4386.52,0.33,0,21208,4126,4032,3871,3777,3616,4080,3825,16,1180,100,2440,5,1,13715053,566,-7.84,0.76,12,20.73,-527.00,5446.00,6890,20240419,-40.06,2825,20250204,46.19,4930,-16.23,20250305,2825,46.19,20250204,6890,-40.06,20240419,2825,46.19,20250204,1.83,N,129920,100,16 억,,45461,N,N,0,N,00,N +20250319,140838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4175,235,2,5.96,12183221059,2773376,1191.34,4005,4675,3930,5120,2760,3940,4392.92,0.33,0,17890,4126,4032,3871,3777,3616,4080,3825,16,1180,100,2440,5,1,13715053,573,-7.92,0.77,12,20.22,-527.00,5446.00,6890,20240419,-39.40,2825,20250204,47.79,4930,-15.31,20250305,2825,47.79,20250204,6890,-39.40,20240419,2825,47.79,20250204,1.83,N,129920,100,16 억,,45461,N,N,0,N,00,N +20250319,130836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,320,2,8.12,11669190638,2652947,1139.61,4005,4675,3930,5120,2760,3940,4398.58,0.33,0,9123,4126,4032,3871,3777,3616,4080,3825,16,1180,100,2440,5,1,13715053,584,-8.08,0.78,12,19.34,-527.00,5446.00,6890,20240419,-38.17,2825,20250204,50.80,4930,-13.59,20250305,2825,50.80,20250204,6890,-38.17,20240419,2825,50.80,20250204,1.83,N,129920,100,16 억,,45461,N,N,0,N,00,N +20250319,120836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4220,280,2,7.11,11365198698,2581182,1108.78,4005,4675,3930,5120,2760,3940,4403.10,0.33,0,3070,4126,4032,3871,3777,3616,4080,3825,16,1180,100,2440,5,1,13715053,579,-8.01,0.77,12,18.82,-527.00,5446.00,6890,20240419,-38.75,2825,20250204,49.38,4930,-14.40,20250305,2825,49.38,20250204,6890,-38.75,20240419,2825,49.38,20250204,1.83,N,129920,100,16 억,,45461,N,N,0,N,00,N +20250319,110836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4175,235,2,5.96,11050056080,2506075,1076.52,4005,4675,3930,5120,2760,3940,4409.31,0.33,0,12340,4126,4032,3871,3777,3616,4080,3825,16,1180,100,2440,5,1,13715053,573,-7.92,0.77,12,18.27,-527.00,5446.00,6890,20240419,-39.40,2825,20250204,47.79,4930,-15.31,20250305,2825,47.79,20250204,6890,-39.40,20240419,2825,47.79,20250204,1.83,N,129920,100,16 억,,45461,N,N,0,N,00,N +20250319,100837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,420,2,10.66,9805673378,2212501,950.41,4005,4675,3930,5120,2760,3940,4431.94,0.33,0,-4258,4126,4032,3871,3777,3616,4080,3825,16,1180,100,2440,5,1,13715053,598,-8.27,0.80,12,16.13,-527.00,5446.00,6890,20240419,-36.72,2825,20250204,54.34,4930,-11.56,20250305,2825,54.34,20250204,6890,-36.72,20240419,2825,54.34,20250204,1.83,N,129920,100,16 억,,45461,N,N,0,N,00,N +20250319,090839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4010,70,2,1.78,557016005,138130,59.34,4005,4120,3930,5120,2760,3940,4032.55,0.33,0,-4420,4126,4032,3871,3777,3616,4080,3825,16,1180,100,2440,5,1,13715053,550,-7.61,0.74,12,1.01,-527.00,5446.00,6890,20240419,-41.80,2825,20250204,41.95,4930,-18.66,20250305,2825,41.95,20250204,6890,-41.80,20240419,2825,41.95,20250204,1.83,N,129920,100,16 억,,45461,N,N,0,N,00,N 20250318,160832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,20,2,0.51,866121947,225338,101.09,3880,3965,3710,5090,2745,3920,3842.31,0.38,0,-5108,4066,3992,3846,3772,3626,4030,3810,16,1170,100,2430,5,1,13715053,540,-7.48,0.72,12,1.64,-527.00,5446.00,6890,20240419,-42.82,2825,20250204,39.47,4930,-20.08,20250305,2825,39.47,20250204,6890,-42.82,20240419,2825,39.47,20250204,1.81,N,129920,100,16 억,,52184,N,N,0,N,00,N 20250318,150836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,-20,5,-0.51,753759840,196687,88.23,3880,3965,3710,5090,2745,3920,3832.28,0.38,0,4269,4066,3992,3846,3772,3626,4030,3810,16,1170,100,2430,5,1,13715053,535,-7.40,0.72,12,1.43,-527.00,5446.00,6890,20240419,-43.40,2825,20250204,38.05,4930,-20.89,20250305,2825,38.05,20250204,6890,-43.40,20240419,2825,38.05,20250204,1.81,N,129920,100,16 억,,52184,N,N,0,N,00,N 20250318,140833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,-45,5,-1.15,685945270,179207,80.39,3880,3965,3710,5090,2745,3920,3827.67,0.38,0,7985,4066,3992,3846,3772,3626,4030,3810,16,1170,100,2430,5,1,13715053,531,-7.35,0.71,12,1.31,-527.00,5446.00,6890,20240419,-43.76,2825,20250204,37.17,4930,-21.40,20250305,2825,37.17,20250204,6890,-43.76,20240419,2825,37.17,20250204,1.81,N,129920,100,16 억,,52184,N,N,0,N,00,N diff --git a/130500/price/prices-20250301.csv b/130500/price/prices-20250301.csv index 29e2d14a8ace..bf9d04323a79 100644 --- a/130500/price/prices-20250301.csv +++ b/130500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160835,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2620,-40,5,-1.50,134294445,51334,211.79,2660,2660,2585,3455,1865,2660,2616.09,1.75,0,-4552,2726,2692,2661,2627,2596,2710,2645,73,795,500,1590,5,1,14545052,381,7.36,0.44,12,0.35,356.00,5920.00,5140,20240820,-49.03,2240,20241209,16.96,3795,-30.96,20250109,2555,2.54,20250310,5140,-49.03,20240820,2240,16.96,20241209,2.80,N,130500,500,72 억,,254143,N,N,0,N,00,N +20250319,150836,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2625,-35,5,-1.32,125797265,48091,198.41,2660,2660,2585,3455,1865,2660,2615.82,1.75,0,-4443,2726,2692,2661,2627,2596,2710,2645,73,795,500,1590,5,1,14545052,382,7.37,0.44,12,0.33,356.00,5920.00,5140,20240820,-48.93,2240,20241209,17.19,3795,-30.83,20250109,2555,2.74,20250310,5140,-48.93,20240820,2240,17.19,20241209,2.80,N,130500,500,72 억,,254143,N,N,0,N,00,N +20250319,140838,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2615,-45,5,-1.69,118776090,45412,187.36,2660,2660,2585,3455,1865,2660,2615.52,1.75,0,-4559,2726,2692,2661,2627,2596,2710,2645,73,795,500,1590,5,1,14545052,380,7.35,0.44,12,0.31,356.00,5920.00,5140,20240820,-49.12,2240,20241209,16.74,3795,-31.09,20250109,2555,2.35,20250310,5140,-49.12,20240820,2240,16.74,20241209,2.80,N,130500,500,72 억,,254143,N,N,0,N,00,N +20250319,130836,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2630,-30,5,-1.13,103004320,39395,162.53,2660,2660,2585,3455,1865,2660,2614.65,1.75,0,-4434,2726,2692,2661,2627,2596,2710,2645,73,795,500,1590,5,1,14545052,383,7.39,0.44,12,0.27,356.00,5920.00,5140,20240820,-48.83,2240,20241209,17.41,3795,-30.70,20250109,2555,2.94,20250310,5140,-48.83,20240820,2240,17.41,20241209,2.80,N,130500,500,72 억,,254143,N,N,0,N,00,N +20250319,120836,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2615,-45,5,-1.69,96126170,36769,151.70,2660,2660,2585,3455,1865,2660,2614.33,1.75,0,-3432,2726,2692,2661,2627,2596,2710,2645,73,795,500,1590,5,1,14545052,380,7.35,0.44,12,0.25,356.00,5920.00,5140,20240820,-49.12,2240,20241209,16.74,3795,-31.09,20250109,2555,2.35,20250310,5140,-49.12,20240820,2240,16.74,20241209,2.80,N,130500,500,72 억,,254143,N,N,0,N,00,N +20250319,110836,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2605,-55,5,-2.07,83723550,32008,132.06,2660,2660,2585,3455,1865,2660,2615.71,1.75,0,-3323,2726,2692,2661,2627,2596,2710,2645,73,795,500,1590,5,1,14545052,379,7.32,0.44,12,0.22,356.00,5920.00,5140,20240820,-49.32,2240,20241209,16.29,3795,-31.36,20250109,2555,1.96,20250310,5140,-49.32,20240820,2240,16.29,20241209,2.80,N,130500,500,72 억,,254143,N,N,0,N,00,N +20250319,100837,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,-25,5,-0.94,33464880,12728,52.51,2660,2660,2620,3455,1865,2660,2629.23,1.75,0,-906,2726,2692,2661,2627,2596,2710,2645,73,795,500,1590,5,1,14545052,383,7.40,0.45,12,0.09,356.00,5920.00,5140,20240820,-48.74,2240,20241209,17.63,3795,-30.57,20250109,2555,3.13,20250310,5140,-48.74,20240820,2240,17.63,20241209,2.80,N,130500,500,72 억,,254143,N,N,0,N,00,N +20250319,090840,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2660,0,3,0.00,5878055,2223,9.17,2660,2660,2640,3455,1865,2660,2644.20,1.75,0,-72,2726,2692,2661,2627,2596,2710,2645,73,795,500,1590,5,1,14545052,387,7.47,0.45,12,0.02,356.00,5920.00,5140,20240820,-48.25,2240,20241209,18.75,3795,-29.91,20250109,2555,4.11,20250310,5140,-48.25,20240820,2240,18.75,20241209,2.80,N,130500,500,72 억,,254143,N,N,0,N,00,N 20250318,160832,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2660,25,2,0.95,64430750,24238,90.43,2635,2695,2630,3425,1845,2635,2658.25,1.74,0,531,2725,2680,2645,2600,2565,2662,2582,73,790,500,1580,5,1,14545052,387,17.97,0.49,12,0.17,148.00,5394.00,5140,20240820,-48.25,2240,20241209,18.75,3795,-29.91,20250109,2555,4.11,20250310,5140,-48.25,20240820,2240,18.75,20241209,2.80,N,130500,500,72 억,,253458,N,N,0,N,00,N 20250318,150836,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2655,20,2,0.76,63819320,24008,89.57,2635,2695,2630,3425,1845,2635,2658.25,1.74,0,517,2725,2680,2645,2600,2565,2662,2582,73,790,500,1580,5,1,14545052,386,17.94,0.49,12,0.17,148.00,5394.00,5140,20240820,-48.35,2240,20241209,18.53,3795,-30.04,20250109,2555,3.91,20250310,5140,-48.35,20240820,2240,18.53,20241209,2.80,N,130500,500,72 억,,253458,N,N,0,N,00,N 20250318,140833,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2655,20,2,0.76,59410380,22341,83.35,2635,2695,2630,3425,1845,2635,2659.25,1.74,0,96,2725,2680,2645,2600,2565,2662,2582,73,790,500,1580,5,1,14545052,386,17.94,0.49,12,0.15,148.00,5394.00,5140,20240820,-48.35,2240,20241209,18.53,3795,-30.04,20250109,2555,3.91,20250310,5140,-48.35,20240820,2240,18.53,20241209,2.80,N,130500,500,72 억,,253458,N,N,0,N,00,N diff --git a/130580/price/prices-20250301.csv b/130580/price/prices-20250301.csv index 99c1bd80acf9..40c670fc5a62 100644 --- a/130580/price/prices-20250301.csv +++ b/130580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4720,30,2,0.64,23037059,4916,41.75,4690,4720,4675,6090,3285,4690,4686.14,43.27,0,17,4816,4752,4676,4612,4536,4715,4575,77,1400,500,3370,5,1,15400000,727,5.32,0.72,12,0.03,887.00,6553.00,6120,20240329,-22.88,4550,20250311,3.74,4880,-3.28,20250206,4550,3.74,20250311,6120,-22.88,20240329,4550,3.74,20250311,0.08,N,130580,500,77 억,,6663193,N,N,0,N,00,N +20250319,150836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4720,30,2,0.64,22692619,4843,41.13,4690,4720,4675,6090,3285,4690,4685.65,43.27,0,13,4816,4752,4676,4612,4536,4715,4575,77,1400,500,3370,5,1,15400000,727,5.32,0.72,12,0.03,887.00,6553.00,6120,20240329,-22.88,4550,20250311,3.74,4880,-3.28,20250206,4550,3.74,20250311,6120,-22.88,20240329,4550,3.74,20250311,0.08,N,130580,500,77 억,,6663193,N,N,0,N,00,N +20250319,140839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4700,10,2,0.21,18472004,3947,33.52,4690,4700,4675,6090,3285,4690,4680.01,43.27,0,8,4816,4752,4676,4612,4536,4715,4575,77,1400,500,3370,5,1,15400000,724,5.30,0.72,12,0.03,887.00,6553.00,6120,20240329,-23.20,4550,20250311,3.30,4880,-3.69,20250206,4550,3.30,20250311,6120,-23.20,20240329,4550,3.30,20250311,0.08,N,130580,500,77 억,,6663193,N,N,0,N,00,N +20250319,130836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4685,-5,5,-0.11,18439149,3940,33.46,4690,4692,4675,6090,3285,4690,4679.99,43.27,0,8,4816,4752,4676,4612,4536,4715,4575,77,1400,500,3370,5,1,15400000,721,5.28,0.71,12,0.03,887.00,6553.00,6120,20240329,-23.45,4550,20250311,2.97,4880,-4.00,20250206,4550,2.97,20250311,6120,-23.45,20240329,4550,2.97,20250311,0.08,N,130580,500,77 억,,6663193,N,N,0,N,00,N +20250319,120836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,-10,5,-0.21,13161390,2813,23.89,4690,4690,4675,6090,3285,4690,4678.77,43.27,0,7,4816,4752,4676,4612,4536,4715,4575,77,1400,500,3370,5,1,15400000,721,5.28,0.71,12,0.02,887.00,6553.00,6120,20240329,-23.53,4550,20250311,2.86,4880,-4.10,20250206,4550,2.86,20250311,6120,-23.53,20240329,4550,2.86,20250311,0.08,N,130580,500,77 억,,6663193,N,N,0,N,00,N +20250319,110836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,-10,5,-0.21,9568170,2045,17.37,4690,4690,4675,6090,3285,4690,4678.81,43.27,0,6,4816,4752,4676,4612,4536,4715,4575,77,1400,500,3370,5,1,15400000,721,5.28,0.71,12,0.01,887.00,6553.00,6120,20240329,-23.53,4550,20250311,2.86,4880,-4.10,20250206,4550,2.86,20250311,6120,-23.53,20240329,4550,2.86,20250311,0.08,N,130580,500,77 억,,6663193,N,N,0,N,00,N +20250319,100837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4675,-15,5,-0.32,2263310,483,4.10,4690,4690,4675,6090,3285,4690,4685.94,43.27,0,8,4816,4752,4676,4612,4536,4715,4575,77,1400,500,3370,5,1,15400000,720,5.27,0.71,12,0.00,887.00,6553.00,6120,20240329,-23.61,4550,20250311,2.75,4880,-4.20,20250206,4550,2.75,20250311,6120,-23.61,20240329,4550,2.75,20250311,0.08,N,130580,500,77 억,,6663193,N,N,0,N,00,N +20250319,090840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,0,3,0.00,51590,11,0.09,4690,4690,4690,6090,3285,4690,4690.00,43.27,0,0,4816,4752,4676,4612,4536,4715,4575,77,1400,500,3370,5,1,15400000,722,5.29,0.72,12,0.00,887.00,6553.00,6120,20240329,-23.37,4550,20250311,3.08,4880,-3.89,20250206,4550,3.08,20250311,6120,-23.37,20240329,4550,3.08,20250311,0.08,N,130580,500,77 억,,6663193,N,N,0,N,00,N 20250318,160832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,-25,5,-0.53,54874250,11776,113.43,4715,4740,4600,6120,3305,4715,4659.84,43.29,0,-39,4765,4740,4705,4680,4645,4722,4662,77,1405,500,3390,5,1,15400000,722,5.29,0.72,12,0.08,887.00,6553.00,6120,20240329,-23.37,4550,20250311,3.08,4880,-3.89,20250206,4550,3.08,20250311,6120,-23.37,20240329,4550,3.08,20250311,0.08,N,130580,500,77 억,,6665956,N,N,0,N,00,N 20250318,150837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,-25,5,-0.53,52734200,11319,109.03,4715,4740,4600,6120,3305,4715,4658.91,43.29,0,28,4765,4740,4705,4680,4645,4722,4662,77,1405,500,3390,5,1,15400000,722,5.29,0.72,12,0.07,887.00,6553.00,6120,20240329,-23.37,4550,20250311,3.08,4880,-3.89,20250206,4550,3.08,20250311,6120,-23.37,20240329,4550,3.08,20250311,0.08,N,130580,500,77 억,,6665956,N,N,0,N,00,N 20250318,140834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4685,-30,5,-0.64,49286540,10580,101.91,4715,4740,4600,6120,3305,4715,4658.46,43.29,0,262,4765,4740,4705,4680,4645,4722,4662,77,1405,500,3390,5,1,15400000,721,5.28,0.71,12,0.07,887.00,6553.00,6120,20240329,-23.45,4550,20250311,2.97,4880,-4.00,20250206,4550,2.97,20250311,6120,-23.45,20240329,4550,2.97,20250311,0.08,N,130580,500,77 억,,6665956,N,N,0,N,00,N diff --git a/130660/price/prices-20250301.csv b/130660/price/prices-20250301.csv index 835ec034da94..6d1eb487d9ac 100644 --- a/130660/price/prices-20250301.csv +++ b/130660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160835,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10520,-120,5,-1.13,1668401995,156758,113.38,10650,10800,10520,13830,7450,10640,10643.75,2.82,0,-35259,10920,10780,10630,10490,10340,10850,10560,163,3190,500,6800,10,1,32600000,3430,22.10,3.31,12,0.48,476.00,3178.00,19500,20240718,-46.05,6730,20240418,56.32,13570,-22.48,20250120,9220,14.10,20250102,19500,-46.05,20240718,6730,56.32,20240418,4.28,N,130660,500,163 억,,920399,N,N,708,N,00,N +20250319,150837,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10570,-70,5,-0.66,1432606025,134366,97.18,10650,10800,10550,13830,7450,10640,10661.97,2.82,0,-32123,10920,10780,10630,10490,10340,10850,10560,163,3190,500,6800,10,1,32600000,3446,22.21,3.33,12,0.41,476.00,3178.00,19500,20240718,-45.79,6730,20240418,57.06,13570,-22.11,20250120,9220,14.64,20250102,19500,-45.79,20240718,6730,57.06,20240418,4.28,N,130660,500,163 억,,920399,N,N,708,N,00,N +20250319,140839,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10570,-70,5,-0.66,1332526980,124895,90.33,10650,10800,10560,13830,7450,10640,10669.18,2.82,0,-28515,10920,10780,10630,10490,10340,10850,10560,163,3190,500,6800,10,1,32600000,3446,22.21,3.33,12,0.38,476.00,3178.00,19500,20240718,-45.79,6730,20240418,57.06,13570,-22.11,20250120,9220,14.64,20250102,19500,-45.79,20240718,6730,57.06,20240418,4.28,N,130660,500,163 억,,920399,N,N,708,N,00,N +20250319,130836,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10610,-30,5,-0.28,1156167330,108233,78.28,10650,10800,10580,13830,7450,10640,10682.21,2.82,0,-24646,10920,10780,10630,10490,10340,10850,10560,163,3190,500,6800,10,1,32600000,3459,22.29,3.34,12,0.33,476.00,3178.00,19500,20240718,-45.59,6730,20240418,57.65,13570,-21.81,20250120,9220,15.08,20250102,19500,-45.59,20240718,6730,57.65,20240418,4.28,N,130660,500,163 억,,920399,N,N,708,N,00,N +20250319,120837,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10600,-40,5,-0.38,1055188880,98723,71.40,10650,10800,10580,13830,7450,10640,10688.38,2.82,0,-21356,10920,10780,10630,10490,10340,10850,10560,163,3190,500,6800,10,1,32600000,3456,22.27,3.34,12,0.30,476.00,3178.00,19500,20240718,-45.64,6730,20240418,57.50,13570,-21.89,20250120,9220,14.97,20250102,19500,-45.64,20240718,6730,57.50,20240418,4.28,N,130660,500,163 억,,920399,N,N,708,N,00,N +20250319,110836,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10620,-20,5,-0.19,925075760,86474,62.54,10650,10800,10580,13830,7450,10640,10697.73,2.82,0,-18372,10920,10780,10630,10490,10340,10850,10560,163,3190,500,6800,10,1,32600000,3462,22.31,3.34,12,0.27,476.00,3178.00,19500,20240718,-45.54,6730,20240418,57.80,13570,-21.74,20250120,9220,15.18,20250102,19500,-45.54,20240718,6730,57.80,20240418,4.28,N,130660,500,163 억,,920399,N,N,708,N,00,N +20250319,100838,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10660,20,2,0.19,648794410,60465,43.73,10650,10800,10650,13830,7450,10640,10730.08,2.82,0,-11590,10920,10780,10630,10490,10340,10850,10560,163,3190,500,6800,10,1,32600000,3475,22.39,3.35,12,0.19,476.00,3178.00,19500,20240718,-45.33,6730,20240418,58.40,13570,-21.44,20250120,9220,15.62,20250102,19500,-45.33,20240718,6730,58.40,20240418,4.28,N,130660,500,163 억,,920399,N,N,708,N,00,N +20250319,090840,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10770,130,2,1.22,52084000,4855,3.51,10650,10770,10650,13830,7450,10640,10727.91,2.82,0,2713,10920,10780,10630,10490,10340,10850,10560,163,3190,500,6800,10,1,32600000,3511,22.63,3.39,12,0.01,476.00,3178.00,19500,20240718,-44.77,6730,20240418,60.03,13570,-20.63,20250120,9220,16.81,20250102,19500,-44.77,20240718,6730,60.03,20240418,4.28,N,130660,500,163 억,,920399,N,N,708,N,00,N 20250318,160833,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10640,40,2,0.38,1450979975,136317,34.70,10540,10770,10480,13780,7420,10600,10644.26,2.69,0,40387,11300,10950,10770,10420,10240,10860,10330,163,3180,500,6780,10,1,32600000,3469,22.35,3.35,12,0.42,476.00,3178.00,19500,20240718,-45.44,6730,20240418,58.10,13570,-21.59,20250120,9220,15.40,20250102,19500,-45.44,20240718,6730,58.10,20240418,4.32,N,130660,500,163 억,,878315,N,N,708,N,00,N 20250318,150837,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10650,50,2,0.47,1373285565,129014,32.85,10540,10770,10480,13780,7420,10600,10644.57,2.69,0,36447,11300,10950,10770,10420,10240,10860,10330,163,3180,500,6780,10,1,32600000,3472,22.37,3.35,12,0.40,476.00,3178.00,19500,20240718,-45.38,6730,20240418,58.25,13570,-21.52,20250120,9220,15.51,20250102,19500,-45.38,20240718,6730,58.25,20240418,4.32,N,130660,500,163 억,,878315,N,N,481,N,00,N 20250318,140834,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10640,40,2,0.38,1319530880,123961,31.56,10540,10770,10480,13780,7420,10600,10644.83,2.69,0,33482,11300,10950,10770,10420,10240,10860,10330,163,3180,500,6780,10,1,32600000,3469,22.35,3.35,12,0.38,476.00,3178.00,19500,20240718,-45.44,6730,20240418,58.10,13570,-21.59,20250120,9220,15.40,20250102,19500,-45.44,20240718,6730,58.10,20240418,4.32,N,130660,500,163 억,,878315,N,N,481,N,00,N diff --git a/130740/price/prices-20250301.csv b/130740/price/prices-20250301.csv index c79134bc1899..0440ab325fbf 100644 --- a/130740/price/prices-20250301.csv +++ b/130740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1761,-28,5,-1.57,26339789,14886,211.42,1789,1819,1750,2325,1253,1789,1769.53,0.78,0,-412,1825,1806,1779,1760,1733,1816,1770,56,536,500,1280,1,1,11276679,199,-10.36,0.33,12,0.13,-170.00,5354.00,3195,20240322,-44.88,1601,20241203,9.99,2245,-21.56,20250102,1690,4.20,20250311,3195,-44.88,20240322,1601,9.99,20241203,0.07,N,130740,500,56 억,,87756,N,N,0,N,00,N +20250319,150837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1761,-28,5,-1.57,25163441,14218,201.93,1789,1819,1750,2325,1253,1789,1769.83,0.78,0,-391,1825,1806,1779,1760,1733,1816,1770,56,536,500,1280,1,1,11276679,199,-10.36,0.33,12,0.13,-170.00,5354.00,3195,20240322,-44.88,1601,20241203,9.99,2245,-21.56,20250102,1690,4.20,20250311,3195,-44.88,20240322,1601,9.99,20241203,0.07,N,130740,500,56 억,,87756,N,N,0,N,00,N +20250319,140839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1756,-33,5,-1.84,20994219,11840,168.16,1789,1819,1752,2325,1253,1789,1773.16,0.78,0,-527,1825,1806,1779,1760,1733,1816,1770,56,536,500,1280,1,1,11276679,198,-10.33,0.33,12,0.10,-170.00,5354.00,3195,20240322,-45.04,1601,20241203,9.68,2245,-21.78,20250102,1690,3.91,20250311,3195,-45.04,20240322,1601,9.68,20241203,0.07,N,130740,500,56 억,,87756,N,N,0,N,00,N +20250319,130837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1779,-10,5,-0.56,16993253,9579,136.05,1789,1819,1752,2325,1253,1789,1774.01,0.78,0,1672,1825,1806,1779,1760,1733,1816,1770,56,536,500,1280,1,1,11276679,201,-10.46,0.33,12,0.08,-170.00,5354.00,3195,20240322,-44.32,1601,20241203,11.12,2245,-20.76,20250102,1690,5.27,20250311,3195,-44.32,20240322,1601,11.12,20241203,0.07,N,130740,500,56 억,,87756,N,N,0,N,00,N +20250319,120837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1781,-8,5,-0.45,15429214,8688,123.39,1789,1819,1752,2325,1253,1789,1775.92,0.78,0,1146,1825,1806,1779,1760,1733,1816,1770,56,536,500,1280,1,1,11276679,201,-10.48,0.33,12,0.08,-170.00,5354.00,3195,20240322,-44.26,1601,20241203,11.24,2245,-20.67,20250102,1690,5.38,20250311,3195,-44.26,20240322,1601,11.24,20241203,0.07,N,130740,500,56 억,,87756,N,N,0,N,00,N +20250319,110837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1782,-7,5,-0.39,14955403,8422,119.61,1789,1819,1752,2325,1253,1789,1775.75,0.78,0,1359,1825,1806,1779,1760,1733,1816,1770,56,536,500,1280,1,1,11276679,201,-10.48,0.33,12,0.07,-170.00,5354.00,3195,20240322,-44.23,1601,20241203,11.31,2245,-20.62,20250102,1690,5.44,20250311,3195,-44.23,20240322,1601,11.31,20241203,0.07,N,130740,500,56 억,,87756,N,N,0,N,00,N +20250319,100838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1790,1,2,0.06,6509222,3629,51.54,1789,1819,1770,2325,1253,1789,1793.67,0.78,0,-457,1825,1806,1779,1760,1733,1816,1770,56,536,500,1280,1,1,11276679,202,-10.53,0.33,12,0.03,-170.00,5354.00,3195,20240322,-43.97,1601,20241203,11.81,2245,-20.27,20250102,1690,5.92,20250311,3195,-43.97,20240322,1601,11.81,20241203,0.07,N,130740,500,56 억,,87756,N,N,0,N,00,N +20250319,090841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1789,0,3,0.00,536700,300,4.26,1789,1789,1789,2325,1253,1789,1789.00,0.78,0,-45,1825,1806,1779,1760,1733,1816,1770,56,536,500,1280,1,1,11276679,202,-10.52,0.33,12,0.00,-170.00,5354.00,3195,20240322,-44.01,1601,20241203,11.74,2245,-20.31,20250102,1690,5.86,20250311,3195,-44.01,20240322,1601,11.74,20241203,0.07,N,130740,500,56 억,,87756,N,N,0,N,00,N 20250318,160833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1789,37,2,2.11,12328651,6936,24.13,1752,1798,1752,2275,1227,1752,1777.49,0.74,0,-1428,1830,1791,1771,1732,1712,1810,1751,56,523,500,1260,1,1,11276679,202,-10.52,0.33,12,0.06,-170.00,5354.00,3195,20240322,-44.01,1601,20241203,11.74,2245,-20.31,20250102,1690,5.86,20250311,3195,-44.01,20240322,1601,11.74,20241203,0.08,N,130740,500,56 억,,83734,N,N,0,N,00,N 20250318,150837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1789,37,2,2.11,12199843,6864,23.88,1752,1798,1752,2275,1227,1752,1777.37,0.74,0,-1427,1830,1791,1771,1732,1712,1810,1751,56,523,500,1260,1,1,11276679,202,-10.52,0.33,12,0.06,-170.00,5354.00,3195,20240322,-44.01,1601,20241203,11.74,2245,-20.31,20250102,1690,5.86,20250311,3195,-44.01,20240322,1601,11.74,20241203,0.08,N,130740,500,56 억,,83734,N,N,0,N,00,N 20250318,140834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1798,46,2,2.63,11201254,6299,21.92,1752,1798,1752,2275,1227,1752,1778.26,0.74,0,-1484,1830,1791,1771,1732,1712,1810,1751,56,523,500,1260,1,1,11276679,203,-10.58,0.34,12,0.06,-170.00,5354.00,3195,20240322,-43.72,1601,20241203,12.30,2245,-19.91,20250102,1690,6.39,20250311,3195,-43.72,20240322,1601,12.30,20241203,0.08,N,130740,500,56 억,,83734,N,N,0,N,00,N diff --git a/131030/price/prices-20250301.csv b/131030/price/prices-20250301.csv index 38e105ceea96..64917213c2cf 100644 --- a/131030/price/prices-20250301.csv +++ b/131030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-90,5,-1.35,426674050,64575,185.50,6670,6680,6580,8670,4670,6670,6607.42,1.23,0,4294,6836,6752,6706,6622,6576,6730,6600,83,2000,500,4260,10,1,16153162,1063,9.88,0.76,12,0.40,666.00,8680.00,10430,20240710,-36.91,4855,20241210,35.53,7860,-16.28,20250205,5860,12.29,20250102,10430,-36.91,20240710,4855,35.53,20241210,8.57,N,131030,500,82 억,,198972,N,N,33,N,00,N +20250319,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,-60,5,-0.90,305968350,46236,132.82,6670,6680,6580,8670,4670,6670,6617.54,1.23,0,-4226,6836,6752,6706,6622,6576,6730,6600,83,2000,500,4260,10,1,16153162,1068,9.92,0.76,12,0.29,666.00,8680.00,10430,20240710,-36.63,4855,20241210,36.15,7860,-15.90,20250205,5860,12.80,20250102,10430,-36.63,20240710,4855,36.15,20241210,8.57,N,131030,500,82 억,,198972,N,N,33,N,00,N +20250319,140839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,-50,5,-0.75,254303880,38429,110.39,6670,6680,6580,8670,4670,6670,6617.50,1.23,0,-6213,6836,6752,6706,6622,6576,6730,6600,83,2000,500,4260,10,1,16153162,1069,9.94,0.76,12,0.24,666.00,8680.00,10430,20240710,-36.53,4855,20241210,36.35,7860,-15.78,20250205,5860,12.97,20250102,10430,-36.53,20240710,4855,36.35,20241210,8.57,N,131030,500,82 억,,198972,N,N,33,N,00,N +20250319,130837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-80,5,-1.20,240126370,36279,104.21,6670,6680,6580,8670,4670,6670,6618.88,1.23,0,-6081,6836,6752,6706,6622,6576,6730,6600,83,2000,500,4260,10,1,16153162,1064,9.89,0.76,12,0.22,666.00,8680.00,10430,20240710,-36.82,4855,20241210,35.74,7860,-16.16,20250205,5860,12.46,20250102,10430,-36.82,20240710,4855,35.74,20241210,8.57,N,131030,500,82 억,,198972,N,N,33,N,00,N +20250319,120837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,-40,5,-0.60,198084460,29904,85.90,6670,6680,6580,8670,4670,6670,6624.01,1.23,0,-5534,6836,6752,6706,6622,6576,6730,6600,83,2000,500,4260,10,1,16153162,1071,9.95,0.76,12,0.19,666.00,8680.00,10430,20240710,-36.43,4855,20241210,36.56,7860,-15.65,20250205,5860,13.14,20250102,10430,-36.43,20240710,4855,36.56,20241210,8.57,N,131030,500,82 억,,198972,N,N,33,N,00,N +20250319,110837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,-70,5,-1.05,189345290,28582,82.10,6670,6680,6580,8670,4670,6670,6624.63,1.23,0,-5060,6836,6752,6706,6622,6576,6730,6600,83,2000,500,4260,10,1,16153162,1066,9.91,0.76,12,0.18,666.00,8680.00,10430,20240710,-36.72,4855,20241210,35.94,7860,-16.03,20250205,5860,12.63,20250102,10430,-36.72,20240710,4855,35.94,20241210,8.57,N,131030,500,82 억,,198972,N,N,33,N,00,N +20250319,100838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,-50,5,-0.75,90225480,13577,39.00,6670,6680,6600,8670,4670,6670,6645.47,1.23,0,1187,6836,6752,6706,6622,6576,6730,6600,83,2000,500,4260,10,1,16153162,1069,9.94,0.76,12,0.08,666.00,8680.00,10430,20240710,-36.53,4855,20241210,36.35,7860,-15.78,20250205,5860,12.97,20250102,10430,-36.53,20240710,4855,36.35,20241210,8.57,N,131030,500,82 억,,198972,N,N,33,N,00,N +20250319,090841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,0,3,0.00,10207250,1543,4.43,6670,6670,6600,8670,4670,6670,6615.20,1.23,0,99,6836,6752,6706,6622,6576,6730,6600,83,2000,500,4260,10,1,16153162,1077,10.02,0.77,12,0.01,666.00,8680.00,10430,20240710,-36.05,4855,20241210,37.38,7860,-15.14,20250205,5860,13.82,20250102,10430,-36.05,20240710,4855,37.38,20241210,8.57,N,131030,500,82 억,,198972,N,N,33,N,00,N 20250318,160833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-70,5,-1.04,233457195,34812,89.84,6780,6790,6660,8760,4720,6740,6706.23,1.23,0,834,6880,6810,6710,6640,6540,6845,6675,83,2020,500,4310,10,1,16153162,1077,10.02,0.77,12,0.22,666.00,8680.00,10430,20240710,-36.05,4855,20241210,37.38,7860,-15.14,20250205,5860,13.82,20250102,10430,-36.05,20240710,4855,37.38,20241210,8.55,N,131030,500,82 억,,198357,N,N,33,N,00,N 20250318,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,-50,5,-0.74,215244355,32082,82.80,6780,6790,6660,8760,4720,6740,6709.19,1.23,0,802,6880,6810,6710,6640,6540,6845,6675,83,2020,500,4310,10,1,16153162,1081,10.05,0.77,12,0.20,666.00,8680.00,10430,20240710,-35.86,4855,20241210,37.80,7860,-14.89,20250205,5860,14.16,20250102,10430,-35.86,20240710,4855,37.80,20241210,8.55,N,131030,500,82 억,,198357,N,N,36,N,00,N 20250318,140834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-40,5,-0.59,107153745,15948,41.16,6780,6790,6680,8760,4720,6740,6718.95,1.23,0,-355,6880,6810,6710,6640,6540,6845,6675,83,2020,500,4310,10,1,16153162,1082,10.06,0.77,12,0.10,666.00,8680.00,10430,20240710,-35.76,4855,20241210,38.00,7860,-14.76,20250205,5860,14.33,20250102,10430,-35.76,20240710,4855,38.00,20241210,8.55,N,131030,500,82 억,,198357,N,N,36,N,00,N diff --git a/131090/price/prices-20250301.csv b/131090/price/prices-20250301.csv index f77a2f29616e..64d144612aae 100644 --- a/131090/price/prices-20250301.csv +++ b/131090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,839,-1,5,-0.12,24698573,29449,48.00,832,843,832,1092,588,840,838.68,2.26,0,-631,872,856,837,821,802,864,829,44,252,100,580,1,1,40000000,336,6.36,0.75,12,0.07,132.00,1123.00,1046,20250106,-19.79,754,20240805,11.27,1046,-19.79,20250106,812,3.33,20250317,1046,-19.79,20250106,754,11.27,20240805,0.05,N,131090,100,44 억,,905375,N,N,0,N,00,N +20250319,150838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,839,-1,5,-0.12,23813403,28394,46.28,832,843,832,1092,588,840,838.68,2.26,0,-581,872,856,837,821,802,864,829,44,252,100,580,1,1,40000000,336,6.36,0.75,12,0.07,132.00,1123.00,1046,20250106,-19.79,754,20240805,11.27,1046,-19.79,20250106,812,3.33,20250317,1046,-19.79,20250106,754,11.27,20240805,0.05,N,131090,100,44 억,,905375,N,N,0,N,00,N +20250319,140840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,836,-4,5,-0.48,23228291,27696,45.14,832,843,832,1092,588,840,838.69,2.26,0,-470,872,856,837,821,802,864,829,44,252,100,580,1,1,40000000,334,6.33,0.74,12,0.07,132.00,1123.00,1046,20250106,-20.08,754,20240805,10.88,1046,-20.08,20250106,812,2.96,20250317,1046,-20.08,20250106,754,10.88,20240805,0.05,N,131090,100,44 억,,905375,N,N,0,N,00,N +20250319,130837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,836,-4,5,-0.48,22233432,26506,43.20,832,843,832,1092,588,840,838.81,2.26,0,-475,872,856,837,821,802,864,829,44,252,100,580,1,1,40000000,334,6.33,0.74,12,0.07,132.00,1123.00,1046,20250106,-20.08,754,20240805,10.88,1046,-20.08,20250106,812,2.96,20250317,1046,-20.08,20250106,754,10.88,20240805,0.05,N,131090,100,44 억,,905375,N,N,0,N,00,N +20250319,120837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,837,-3,5,-0.36,21954757,26173,42.66,832,843,832,1092,588,840,838.83,2.26,0,-572,872,856,837,821,802,864,829,44,252,100,580,1,1,40000000,335,6.34,0.75,12,0.07,132.00,1123.00,1046,20250106,-19.98,754,20240805,11.01,1046,-19.98,20250106,812,3.08,20250317,1046,-19.98,20250106,754,11.01,20240805,0.05,N,131090,100,44 억,,905375,N,N,0,N,00,N +20250319,110837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,838,-2,5,-0.24,16144920,19251,31.38,832,841,832,1092,588,840,838.65,2.26,0,-606,872,856,837,821,802,864,829,44,252,100,580,1,1,40000000,335,6.35,0.75,12,0.05,132.00,1123.00,1046,20250106,-19.89,754,20240805,11.14,1046,-19.89,20250106,812,3.20,20250317,1046,-19.89,20250106,754,11.14,20240805,0.05,N,131090,100,44 억,,905375,N,N,0,N,00,N +20250319,100838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,841,1,2,0.12,13596705,16212,26.42,832,841,832,1092,588,840,838.68,2.26,0,-424,872,856,837,821,802,864,829,44,252,100,580,1,1,40000000,336,6.37,0.75,12,0.04,132.00,1123.00,1046,20250106,-19.60,754,20240805,11.54,1046,-19.60,20250106,812,3.57,20250317,1046,-19.60,20250106,754,11.54,20240805,0.05,N,131090,100,44 억,,905375,N,N,0,N,00,N +20250319,090841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,837,-3,5,-0.36,881256,1053,1.72,832,838,832,1092,588,840,836.90,2.26,0,-3,872,856,837,821,802,864,829,44,252,100,580,1,1,40000000,335,6.34,0.75,12,0.00,132.00,1123.00,1046,20250106,-19.98,754,20240805,11.01,1046,-19.98,20250106,812,3.08,20250317,1046,-19.98,20250106,754,11.01,20240805,0.05,N,131090,100,44 억,,905375,N,N,0,N,00,N 20250318,160834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,25,2,3.07,51008317,61352,24.98,835,853,818,1059,571,815,831.40,2.26,0,-3591,935,874,843,782,751,859,767,44,244,100,570,1,1,40000000,336,6.36,0.75,12,0.15,132.00,1123.00,1046,20250106,-19.69,754,20240805,11.41,1046,-19.69,20250106,812,3.45,20250317,1046,-19.69,20250106,754,11.41,20240805,0.05,N,131090,100,44 억,,902174,N,N,0,N,00,N 20250318,150838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,25,2,3.07,50059957,60223,24.52,835,853,818,1059,571,815,831.24,2.26,0,-3586,935,874,843,782,751,859,767,44,244,100,570,1,1,40000000,336,6.36,0.75,12,0.15,132.00,1123.00,1046,20250106,-19.69,754,20240805,11.41,1046,-19.69,20250106,812,3.45,20250317,1046,-19.69,20250106,754,11.41,20240805,0.05,N,131090,100,44 억,,902174,N,N,0,N,00,N 20250318,140835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,833,18,2,2.21,47457948,57111,23.25,835,853,818,1059,571,815,830.98,2.26,0,-3028,935,874,843,782,751,859,767,44,244,100,570,1,1,40000000,333,6.31,0.74,12,0.14,132.00,1123.00,1046,20250106,-20.36,754,20240805,10.48,1046,-20.36,20250106,812,2.59,20250317,1046,-20.36,20250106,754,10.48,20240805,0.05,N,131090,100,44 억,,902174,N,N,0,N,00,N diff --git a/131100/price/prices-20250301.csv b/131100/price/prices-20250301.csv index 5f5747174b38..1c3b9e121a29 100644 --- a/131100/price/prices-20250301.csv +++ b/131100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1648,38,2,2.36,47163804,28938,170.08,1610,1658,1608,2090,1127,1610,1629.82,0.00,0,1285,1676,1643,1615,1582,1554,1659,1598,140,480,500,1120,1,1,28048252,462,-2.81,0.80,12,0.10,-586.00,2069.00,2080,20240612,-20.77,1220,20250109,35.08,1734,-4.96,20250304,1220,35.08,20250109,2080,-20.77,20240612,1220,35.08,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N +20250319,150838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1644,34,2,2.11,46907725,28782,169.17,1610,1658,1608,2090,1127,1610,1629.76,0.00,0,1166,1676,1643,1615,1582,1554,1659,1598,140,480,500,1120,1,1,28048252,461,-2.81,0.79,12,0.10,-586.00,2069.00,2080,20240612,-20.96,1220,20250109,34.75,1734,-5.19,20250304,1220,34.75,20250109,2080,-20.96,20240612,1220,34.75,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N +20250319,140840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1640,30,2,1.86,36279329,22313,131.14,1610,1658,1608,2090,1127,1610,1625.93,0.00,0,723,1676,1643,1615,1582,1554,1659,1598,140,480,500,1120,1,1,28048252,460,-2.80,0.79,12,0.08,-586.00,2069.00,2080,20240612,-21.15,1220,20250109,34.43,1734,-5.42,20250304,1220,34.43,20250109,2080,-21.15,20240612,1220,34.43,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N +20250319,130837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1640,30,2,1.86,30749521,18942,111.33,1610,1658,1608,2090,1127,1610,1623.35,0.00,0,628,1676,1643,1615,1582,1554,1659,1598,140,480,500,1120,1,1,28048252,460,-2.80,0.79,12,0.07,-586.00,2069.00,2080,20240612,-21.15,1220,20250109,34.43,1734,-5.42,20250304,1220,34.43,20250109,2080,-21.15,20240612,1220,34.43,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N +20250319,120838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1641,31,2,1.93,28329184,17465,102.65,1610,1658,1608,2090,1127,1610,1622.05,0.00,0,368,1676,1643,1615,1582,1554,1659,1598,140,480,500,1120,1,1,28048252,460,-2.80,0.79,12,0.06,-586.00,2069.00,2080,20240612,-21.11,1220,20250109,34.51,1734,-5.36,20250304,1220,34.51,20250109,2080,-21.11,20240612,1220,34.51,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N +20250319,110838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1620,10,2,0.62,16385376,10137,59.58,1610,1658,1608,2090,1127,1610,1616.39,0.00,0,-263,1676,1643,1615,1582,1554,1659,1598,140,480,500,1120,1,1,28048252,454,-2.76,0.78,12,0.04,-586.00,2069.00,2080,20240612,-22.12,1220,20250109,32.79,1734,-6.57,20250304,1220,32.79,20250109,2080,-22.12,20240612,1220,32.79,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N +20250319,100839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1616,6,2,0.37,4827481,2988,17.56,1610,1658,1608,2090,1127,1610,1615.62,0.00,0,-148,1676,1643,1615,1582,1554,1659,1598,140,480,500,1120,1,1,28048252,453,-2.76,0.78,12,0.01,-586.00,2069.00,2080,20240612,-22.31,1220,20250109,32.46,1734,-6.81,20250304,1220,32.46,20250109,2080,-22.31,20240612,1220,32.46,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N +20250319,090841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1658,48,2,2.98,95144,59,0.35,1610,1658,1610,2090,1127,1610,1612.61,0.00,0,0,1676,1643,1615,1582,1554,1659,1598,140,480,500,1120,1,1,28048252,465,-2.83,0.80,12,0.00,-586.00,2069.00,2080,20240612,-20.29,1220,20250109,35.90,1734,-4.38,20250304,1220,35.90,20250109,2080,-20.29,20240612,1220,35.90,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N 20250318,160834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1610,23,2,1.45,27303718,16994,72.00,1587,1648,1587,2060,1111,1587,1606.67,0.00,0,-642,1613,1599,1578,1564,1543,1607,1572,140,473,500,1110,1,1,28048252,452,-2.75,0.78,12,0.06,-586.00,2069.00,2080,20240612,-22.60,1220,20250109,31.97,1734,-7.15,20250304,1220,31.97,20250109,2080,-22.60,20240612,1220,31.97,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N 20250318,150838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1611,24,2,1.51,27076708,16853,71.40,1587,1648,1587,2060,1111,1587,1606.64,0.00,0,-522,1613,1599,1578,1564,1543,1607,1572,140,473,500,1110,1,1,28048252,452,-2.75,0.78,12,0.06,-586.00,2069.00,2080,20240612,-22.55,1220,20250109,32.05,1734,-7.09,20250304,1220,32.05,20250109,2080,-22.55,20240612,1220,32.05,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N 20250318,140835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1605,18,2,1.13,24403039,15193,64.37,1587,1648,1587,2060,1111,1587,1606.20,0.00,0,-212,1613,1599,1578,1564,1543,1607,1572,140,473,500,1110,1,1,28048252,450,-2.74,0.78,12,0.05,-586.00,2069.00,2080,20240612,-22.84,1220,20250109,31.56,1734,-7.44,20250304,1220,31.56,20250109,2080,-22.84,20240612,1220,31.56,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N diff --git a/131180/price/prices-20250301.csv b/131180/price/prices-20250301.csv index 8b1b0a7ab9d3..38852633ed0a 100644 --- a/131180/price/prices-20250301.csv +++ b/131180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,879,-2,5,-0.23,4988230,5694,15.57,885,885,874,1145,617,881,876.05,15.30,0,-1,900,890,880,870,860,895,875,29,264,100,590,1,1,29350000,258,38.22,0.43,12,0.02,23.00,2046.00,1133,20240318,-22.42,750,20240805,17.20,942,-6.69,20250227,820,7.20,20250102,1131,-22.28,20240325,750,17.20,20240805,0.46,N,131180,100,29 억,,4490803,N,N,0,N,00,N +20250319,150838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,880,-1,5,-0.11,4855501,5543,15.16,885,885,874,1145,617,881,875.97,15.30,0,137,900,890,880,870,860,895,875,29,264,100,590,1,1,29350000,258,38.26,0.43,12,0.02,23.00,2046.00,1133,20240318,-22.33,750,20240805,17.33,942,-6.58,20250227,820,7.32,20250102,1131,-22.19,20240325,750,17.33,20240805,0.46,N,131180,100,29 억,,4490803,N,N,0,N,00,N +20250319,140840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,0,3,0.00,4360627,4978,13.61,885,885,874,1145,617,881,875.98,15.30,0,137,900,890,880,870,860,895,875,29,264,100,590,1,1,29350000,259,38.30,0.43,12,0.02,23.00,2046.00,1133,20240318,-22.24,750,20240805,17.47,942,-6.48,20250227,820,7.44,20250102,1131,-22.10,20240325,750,17.47,20240805,0.46,N,131180,100,29 억,,4490803,N,N,0,N,00,N +20250319,130838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,0,3,0.00,4312316,4923,13.46,885,885,874,1145,617,881,875.95,15.30,0,137,900,890,880,870,860,895,875,29,264,100,590,1,1,29350000,259,38.30,0.43,12,0.02,23.00,2046.00,1133,20240318,-22.24,750,20240805,17.47,942,-6.48,20250227,820,7.44,20250102,1131,-22.10,20240325,750,17.47,20240805,0.46,N,131180,100,29 억,,4490803,N,N,0,N,00,N +20250319,120838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,0,3,0.00,1019729,1157,3.16,885,885,874,1145,617,881,881.36,15.30,0,-92,900,890,880,870,860,895,875,29,264,100,590,1,1,29350000,259,38.30,0.43,12,0.00,23.00,2046.00,1133,20240318,-22.24,750,20240805,17.47,942,-6.48,20250227,820,7.44,20250102,1131,-22.10,20240325,750,17.47,20240805,0.46,N,131180,100,29 억,,4490803,N,N,0,N,00,N +20250319,110838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,882,1,2,0.11,560848,636,1.74,885,885,874,1145,617,881,881.84,15.30,0,-92,900,890,880,870,860,895,875,29,264,100,590,1,1,29350000,259,38.35,0.43,12,0.00,23.00,2046.00,1133,20240318,-22.15,750,20240805,17.60,942,-6.37,20250227,820,7.56,20250102,1131,-22.02,20240325,750,17.60,20240805,0.46,N,131180,100,29 억,,4490803,N,N,0,N,00,N +20250319,100839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,882,1,2,0.11,258658,293,0.80,885,885,874,1145,617,881,882.79,15.30,0,-3,900,890,880,870,860,895,875,29,264,100,590,1,1,29350000,259,38.35,0.43,12,0.00,23.00,2046.00,1133,20240318,-22.15,750,20240805,17.60,942,-6.37,20250227,820,7.56,20250102,1131,-22.02,20240325,750,17.60,20240805,0.46,N,131180,100,29 억,,4490803,N,N,0,N,00,N +20250319,090842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,884,3,2,0.34,206191,233,0.64,885,885,884,1145,617,881,884.94,15.30,0,-3,900,890,880,870,860,895,875,29,264,100,590,1,1,29350000,259,38.43,0.43,12,0.00,23.00,2046.00,1133,20240318,-21.98,750,20240805,17.87,942,-6.16,20250227,820,7.80,20250102,1131,-21.84,20240325,750,17.87,20240805,0.46,N,131180,100,29 억,,4490803,N,N,0,N,00,N 20250318,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,3,2,0.34,31937641,36572,585.15,870,890,870,1141,615,878,873.28,15.26,0,-608,885,881,876,872,867,883,874,29,263,100,590,1,1,29350000,259,38.30,0.43,12,0.12,23.00,2046.00,1135,20240306,-22.38,750,20240805,17.47,942,-6.48,20250227,820,7.44,20250102,1133,-22.24,20240318,750,17.47,20240805,0.47,N,131180,100,29 억,,4478374,N,N,0,N,00,N 20250318,150838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,3,2,0.34,31581729,36168,578.69,870,890,870,1141,615,878,873.20,15.26,0,-416,885,881,876,872,867,883,874,29,263,100,590,1,1,29350000,259,38.30,0.43,12,0.12,23.00,2046.00,1135,20240306,-22.38,750,20240805,17.47,942,-6.48,20250227,820,7.44,20250102,1133,-22.24,20240318,750,17.47,20240805,0.47,N,131180,100,29 억,,4478374,N,N,0,N,00,N 20250318,140835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,883,5,2,0.57,31348181,35902,574.43,870,890,870,1141,615,878,873.16,15.26,0,-416,885,881,876,872,867,883,874,29,263,100,590,1,1,29350000,259,38.39,0.43,12,0.12,23.00,2046.00,1135,20240306,-22.20,750,20240805,17.73,942,-6.26,20250227,820,7.68,20250102,1133,-22.07,20240318,750,17.73,20240805,0.47,N,131180,100,29 억,,4478374,N,N,0,N,00,N diff --git a/131220/price/prices-20250301.csv b/131220/price/prices-20250301.csv index c6c934420b75..404a68ac08fe 100644 --- a/131220/price/prices-20250301.csv +++ b/131220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4355,-5,5,-0.11,12812585,2951,63.61,4335,4360,4335,5660,3055,4360,4341.78,1.14,0,-277,4386,4372,4351,4337,4316,4380,4345,37,1300,500,2960,5,1,7454490,325,8.44,0.78,12,0.04,516.00,5569.00,7520,20240820,-42.09,4115,20241209,5.83,4840,-10.02,20250123,4270,1.99,20250317,7520,-42.09,20240820,4115,5.83,20241209,1.71,N,131220,500,37 억,,85236,N,N,0,N,00,N +20250319,150839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4355,-5,5,-0.11,12364020,2848,61.39,4335,4360,4335,5660,3055,4360,4341.30,1.14,0,-277,4386,4372,4351,4337,4316,4380,4345,37,1300,500,2960,5,1,7454490,325,8.44,0.78,12,0.04,516.00,5569.00,7520,20240820,-42.09,4115,20241209,5.83,4840,-10.02,20250123,4270,1.99,20250317,7520,-42.09,20240820,4115,5.83,20241209,1.71,N,131220,500,37 억,,85236,N,N,0,N,00,N +20250319,140841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4335,-25,5,-0.57,11985865,2761,59.52,4335,4360,4335,5660,3055,4360,4341.13,1.14,0,-307,4386,4372,4351,4337,4316,4380,4345,37,1300,500,2960,5,1,7454490,323,8.40,0.78,12,0.04,516.00,5569.00,7520,20240820,-42.35,4115,20241209,5.35,4840,-10.43,20250123,4270,1.52,20250317,7520,-42.35,20240820,4115,5.35,20241209,1.71,N,131220,500,37 억,,85236,N,N,0,N,00,N +20250319,130838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,-10,5,-0.23,8829690,2035,43.87,4335,4360,4335,5660,3055,4360,4338.91,1.14,0,-256,4386,4372,4351,4337,4316,4380,4345,37,1300,500,2960,5,1,7454490,324,8.43,0.78,12,0.03,516.00,5569.00,7520,20240820,-42.15,4115,20241209,5.71,4840,-10.12,20250123,4270,1.87,20250317,7520,-42.15,20240820,4115,5.71,20241209,1.71,N,131220,500,37 억,,85236,N,N,0,N,00,N +20250319,120838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4340,-20,5,-0.46,4917040,1133,24.42,4335,4360,4335,5660,3055,4360,4339.84,1.14,0,-148,4386,4372,4351,4337,4316,4380,4345,37,1300,500,2960,5,1,7454490,324,8.41,0.78,12,0.02,516.00,5569.00,7520,20240820,-42.29,4115,20241209,5.47,4840,-10.33,20250123,4270,1.64,20250317,7520,-42.29,20240820,4115,5.47,20241209,1.71,N,131220,500,37 억,,85236,N,N,0,N,00,N +20250319,110838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4345,-15,5,-0.34,4795155,1105,23.82,4335,4360,4335,5660,3055,4360,4339.51,1.14,0,-128,4386,4372,4351,4337,4316,4380,4345,37,1300,500,2960,5,1,7454490,324,8.42,0.78,12,0.01,516.00,5569.00,7520,20240820,-42.22,4115,20241209,5.59,4840,-10.23,20250123,4270,1.76,20250317,7520,-42.22,20240820,4115,5.59,20241209,1.71,N,131220,500,37 억,,85236,N,N,0,N,00,N +20250319,100839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4355,-5,5,-0.11,3354195,773,16.66,4335,4360,4335,5660,3055,4360,4339.19,1.14,0,-104,4386,4372,4351,4337,4316,4380,4345,37,1300,500,2960,5,1,7454490,325,8.44,0.78,12,0.01,516.00,5569.00,7520,20240820,-42.09,4115,20241209,5.83,4840,-10.02,20250123,4270,1.99,20250317,7520,-42.09,20240820,4115,5.83,20241209,1.71,N,131220,500,37 억,,85236,N,N,0,N,00,N +20250319,090842,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4335,-25,5,-0.57,1369860,316,6.81,4335,4335,4335,5660,3055,4360,4335.00,1.14,0,-63,4386,4372,4351,4337,4316,4380,4345,37,1300,500,2960,5,1,7454490,323,8.40,0.78,12,0.00,516.00,5569.00,7520,20240820,-42.35,4115,20241209,5.35,4840,-10.43,20250123,4270,1.52,20250317,7520,-42.35,20240820,4115,5.35,20241209,1.71,N,131220,500,37 억,,85236,N,N,0,N,00,N 20250318,160834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-5,5,-0.11,20157110,4639,55.65,4345,4365,4330,5670,3060,4365,4345.14,1.15,0,-102,4428,4396,4333,4301,4238,4412,4317,37,1305,500,2960,5,1,7454490,325,8.45,0.78,12,0.06,516.00,5569.00,7520,20240820,-42.02,4115,20241209,5.95,4840,-9.92,20250123,4270,2.11,20250317,7520,-42.02,20240820,4115,5.95,20241209,1.72,N,131220,500,37 억,,85383,N,N,0,N,00,N 20250318,150839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-5,5,-0.11,17222830,3966,47.58,4345,4365,4330,5670,3060,4365,4342.62,1.15,0,-71,4428,4396,4333,4301,4238,4412,4317,37,1305,500,2960,5,1,7454490,325,8.45,0.78,12,0.05,516.00,5569.00,7520,20240820,-42.02,4115,20241209,5.95,4840,-9.92,20250123,4270,2.11,20250317,7520,-42.02,20240820,4115,5.95,20241209,1.72,N,131220,500,37 억,,85383,N,N,0,N,00,N 20250318,140836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-5,5,-0.11,17187980,3958,47.48,4345,4365,4330,5670,3060,4365,4342.59,1.15,0,-66,4428,4396,4333,4301,4238,4412,4317,37,1305,500,2960,5,1,7454490,325,8.45,0.78,12,0.05,516.00,5569.00,7520,20240820,-42.02,4115,20241209,5.95,4840,-9.92,20250123,4270,2.11,20250317,7520,-42.02,20240820,4115,5.95,20241209,1.72,N,131220,500,37 억,,85383,N,N,0,N,00,N diff --git a/131290/price/prices-20250301.csv b/131290/price/prices-20250301.csv index ef487a12157b..29622a01af0a 100644 --- a/131290/price/prices-20250301.csv +++ b/131290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160837,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49900,900,2,1.84,1881324100,37261,88.26,49100,51500,48500,63700,34300,49000,50491.41,7.78,0,1295,50866,49932,49266,48332,47666,49600,48000,55,14700,500,35280,50,1,11061429,5520,4536.36,1.82,12,0.34,11.00,27365.00,87800,20240503,-43.17,35000,20241209,42.57,52000,-4.04,20250317,39850,25.22,20250203,87800,-43.17,20240503,35000,42.57,20241209,1.31,N,131290,500,55 억,,860642,N,N,176,N,00,N +20250319,150839,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50300,1300,2,2.65,1777997150,35196,83.37,49100,51500,48500,63700,34300,49000,50517.45,7.78,0,721,50866,49932,49266,48332,47666,49600,48000,55,14700,500,35280,100,1,11061429,5564,4572.73,1.84,12,0.32,11.00,27365.00,87800,20240503,-42.71,35000,20241209,43.71,52000,-3.27,20250317,39850,26.22,20250203,87800,-42.71,20240503,35000,43.71,20241209,1.31,N,131290,500,55 억,,860642,N,N,423,N,00,N +20250319,140841,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50200,1200,2,2.45,1610916875,31864,75.48,49100,51500,48500,63700,34300,49000,50556.50,7.78,0,-44,50866,49932,49266,48332,47666,49600,48000,55,14700,500,35280,100,1,11061429,5553,4563.64,1.83,12,0.29,11.00,27365.00,87800,20240503,-42.82,35000,20241209,43.43,52000,-3.46,20250317,39850,25.97,20250203,87800,-42.82,20240503,35000,43.43,20241209,1.31,N,131290,500,55 억,,860642,N,N,423,N,00,N +20250319,130838,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50600,1600,2,3.27,1533886675,30333,71.85,49100,51500,48500,63700,34300,49000,50568.77,7.78,0,741,50866,49932,49266,48332,47666,49600,48000,55,14700,500,35280,100,1,11061429,5597,4600.00,1.85,12,0.27,11.00,27365.00,87800,20240503,-42.37,35000,20241209,44.57,52000,-2.69,20250317,39850,26.98,20250203,87800,-42.37,20240503,35000,44.57,20241209,1.31,N,131290,500,55 억,,860642,N,N,423,N,00,N +20250319,120839,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50800,1800,2,3.67,1489430975,29453,69.77,49100,51500,48500,63700,34300,49000,50570.29,7.78,0,650,50866,49932,49266,48332,47666,49600,48000,55,14700,500,35280,100,1,11061429,5619,4618.18,1.86,12,0.27,11.00,27365.00,87800,20240503,-42.14,35000,20241209,45.14,52000,-2.31,20250317,39850,27.48,20250203,87800,-42.14,20240503,35000,45.14,20241209,1.31,N,131290,500,55 억,,860642,N,N,423,N,00,N +20250319,110838,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50800,1800,2,3.67,1372937225,27154,64.32,49100,51500,48500,63700,34300,49000,50561.72,7.78,0,941,50866,49932,49266,48332,47666,49600,48000,55,14700,500,35280,100,1,11061429,5619,4618.18,1.86,12,0.25,11.00,27365.00,87800,20240503,-42.14,35000,20241209,45.14,52000,-2.31,20250317,39850,27.48,20250203,87800,-42.14,20240503,35000,45.14,20241209,1.31,N,131290,500,55 억,,860642,N,N,423,N,00,N +20250319,100840,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50700,1700,2,3.47,719869875,14369,34.04,49100,51400,48500,63700,34300,49000,50099.58,7.78,0,2752,50866,49932,49266,48332,47666,49600,48000,55,14700,500,35280,100,1,11061429,5608,4609.09,1.85,12,0.13,11.00,27365.00,87800,20240503,-42.26,35000,20241209,44.86,52000,-2.50,20250317,39850,27.23,20250203,87800,-42.26,20240503,35000,44.86,20241209,1.31,N,131290,500,55 억,,860642,N,N,423,N,00,N +20250319,090842,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49250,250,2,0.51,89251800,1829,4.33,49100,49300,48500,63700,34300,49000,48797.03,7.78,0,910,50866,49932,49266,48332,47666,49600,48000,55,14700,500,35280,50,1,11061429,5448,4477.27,1.80,12,0.02,11.00,27365.00,87800,20240503,-43.91,35000,20241209,40.71,52000,-5.29,20250317,39850,23.59,20250203,87800,-43.91,20240503,35000,40.71,20241209,1.31,N,131290,500,55 억,,860642,N,N,423,N,00,N 20250318,160835,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49000,-1200,5,-2.39,2073391300,42179,81.78,50200,50200,48600,65200,35200,50200,49156.97,7.78,0,841,52733,51466,50733,49466,48733,51100,49100,55,15000,500,36140,50,1,11061429,5420,4454.55,1.79,12,0.38,11.00,27365.00,87800,20240503,-44.19,35000,20241209,40.00,52000,-5.77,20250317,39850,22.96,20250203,87800,-44.19,20240503,35000,40.00,20241209,1.32,N,131290,500,55 억,,860266,N,N,423,N,00,N 20250318,150839,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49150,-1050,5,-2.09,1866950325,37970,73.62,50200,50200,48600,65200,35200,50200,49169.09,7.78,0,1705,52733,51466,50733,49466,48733,51100,49100,55,15000,500,36140,50,1,11061429,5437,4468.18,1.80,12,0.34,11.00,27365.00,87800,20240503,-44.02,35000,20241209,40.43,52000,-5.48,20250317,39850,23.34,20250203,87800,-44.02,20240503,35000,40.43,20241209,1.32,N,131290,500,55 억,,860266,N,N,210,N,00,N 20250318,140836,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48900,-1300,5,-2.59,1529014075,31055,60.21,50200,50200,48650,65200,35200,50200,49235.68,7.78,0,-1832,52733,51466,50733,49466,48733,51100,49100,55,15000,500,36140,50,1,11061429,5409,4445.45,1.79,12,0.28,11.00,27365.00,87800,20240503,-44.31,35000,20241209,39.71,52000,-5.96,20250317,39850,22.71,20250203,87800,-44.31,20240503,35000,39.71,20241209,1.32,N,131290,500,55 억,,860266,N,N,210,N,00,N diff --git a/131370/price/prices-20250301.csv b/131370/price/prices-20250301.csv index b64201821965..6e61029f1324 100644 --- a/131370/price/prices-20250301.csv +++ b/131370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160837,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2835,-50,5,-1.73,260010467,91378,266.85,2870,2885,2820,3750,2020,2885,2845.44,18.42,0,691,2911,2897,2886,2872,2861,2905,2880,53,865,100,1840,5,1,53267083,1510,20.85,1.58,12,0.17,136.00,1789.00,4480,20240307,-36.72,2500,20241210,13.40,3315,-14.48,20250211,2635,7.59,20250102,4160,-31.85,20240321,2500,13.40,20241210,4.00,N,131370,100,53 억,,9813915,N,N,0,N,00,N +20250319,150839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2840,-45,5,-1.56,228426782,80216,234.26,2870,2885,2830,3750,2020,2885,2847.65,18.42,0,4322,2911,2897,2886,2872,2861,2905,2880,53,865,100,1840,5,1,53267083,1513,20.88,1.59,12,0.15,136.00,1789.00,4480,20240307,-36.61,2500,20241210,13.60,3315,-14.33,20250211,2635,7.78,20250102,4160,-31.73,20240321,2500,13.60,20241210,4.00,N,131370,100,53 억,,9813915,N,N,0,N,00,N +20250319,140841,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2855,-30,5,-1.04,171253932,60048,175.36,2870,2885,2830,3750,2020,2885,2851.95,18.42,0,-81,2911,2897,2886,2872,2861,2905,2880,53,865,100,1840,5,1,53267083,1521,20.99,1.60,12,0.11,136.00,1789.00,4480,20240307,-36.27,2500,20241210,14.20,3315,-13.88,20250211,2635,8.35,20250102,4160,-31.37,20240321,2500,14.20,20241210,4.00,N,131370,100,53 억,,9813915,N,N,0,N,00,N +20250319,130838,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2855,-30,5,-1.04,125103950,43788,127.87,2870,2885,2830,3750,2020,2885,2857.04,18.42,0,201,2911,2897,2886,2872,2861,2905,2880,53,865,100,1840,5,1,53267083,1521,20.99,1.60,12,0.08,136.00,1789.00,4480,20240307,-36.27,2500,20241210,14.20,3315,-13.88,20250211,2635,8.35,20250102,4160,-31.37,20240321,2500,14.20,20241210,4.00,N,131370,100,53 억,,9813915,N,N,0,N,00,N +20250319,120839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2860,-25,5,-0.87,109520030,38315,111.89,2870,2885,2830,3750,2020,2885,2858.41,18.42,0,47,2911,2897,2886,2872,2861,2905,2880,53,865,100,1840,5,1,53267083,1523,21.03,1.60,12,0.07,136.00,1789.00,4480,20240307,-36.16,2500,20241210,14.40,3315,-13.73,20250211,2635,8.54,20250102,4160,-31.25,20240321,2500,14.40,20241210,4.00,N,131370,100,53 억,,9813915,N,N,0,N,00,N +20250319,110839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2870,-15,5,-0.52,37617435,13096,38.24,2870,2885,2865,3750,2020,2885,2872.44,18.42,0,-1612,2911,2897,2886,2872,2861,2905,2880,53,865,100,1840,5,1,53267083,1529,21.10,1.60,12,0.02,136.00,1789.00,4480,20240307,-35.94,2500,20241210,14.80,3315,-13.42,20250211,2635,8.92,20250102,4160,-31.01,20240321,2500,14.80,20241210,4.00,N,131370,100,53 억,,9813915,N,N,0,N,00,N +20250319,100840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2875,-10,5,-0.35,25314370,8810,25.73,2870,2885,2865,3750,2020,2885,2873.37,18.42,0,698,2911,2897,2886,2872,2861,2905,2880,53,865,100,1840,5,1,53267083,1531,21.14,1.61,12,0.02,136.00,1789.00,4480,20240307,-35.83,2500,20241210,15.00,3315,-13.27,20250211,2635,9.11,20250102,4160,-30.89,20240321,2500,15.00,20241210,4.00,N,131370,100,53 억,,9813915,N,N,0,N,00,N +20250319,090843,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2885,0,3,0.00,7231140,2514,7.34,2870,2885,2870,3750,2020,2885,2876.35,18.42,0,-80,2911,2897,2886,2872,2861,2905,2880,53,865,100,1840,5,1,53267083,1537,21.21,1.61,12,0.00,136.00,1789.00,4480,20240307,-35.60,2500,20241210,15.40,3315,-12.97,20250211,2635,9.49,20250102,4160,-30.65,20240321,2500,15.40,20241210,4.00,N,131370,100,53 억,,9813915,N,N,0,N,00,N 20250318,160835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2885,5,2,0.17,97619085,33793,78.74,2880,2900,2875,3740,2020,2880,2888.74,18.43,0,-4237,2923,2901,2878,2856,2833,2912,2867,53,860,100,1840,5,1,53267083,1537,21.21,1.61,12,0.06,136.00,1789.00,4660,20240306,-38.09,2500,20241210,15.40,3315,-12.97,20250211,2635,9.49,20250102,4160,-30.65,20240321,2500,15.40,20241210,4.00,N,131370,100,53 억,,9817943,N,N,0,N,00,N 20250318,150839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2880,0,3,0.00,94295195,32640,76.05,2880,2900,2875,3740,2020,2880,2888.95,18.43,0,-4048,2923,2901,2878,2856,2833,2912,2867,53,860,100,1840,5,1,53267083,1534,21.18,1.61,12,0.06,136.00,1789.00,4660,20240306,-38.20,2500,20241210,15.20,3315,-13.12,20250211,2635,9.30,20250102,4160,-30.77,20240321,2500,15.20,20241210,4.00,N,131370,100,53 억,,9817943,N,N,0,N,00,N 20250318,140836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2880,0,3,0.00,89760579,31067,72.39,2880,2900,2875,3740,2020,2880,2889.26,18.43,0,-3782,2923,2901,2878,2856,2833,2912,2867,53,860,100,1840,5,1,53267083,1534,21.18,1.61,12,0.06,136.00,1789.00,4660,20240306,-38.20,2500,20241210,15.20,3315,-13.12,20250211,2635,9.30,20250102,4160,-30.77,20240321,2500,15.20,20241210,4.00,N,131370,100,53 억,,9817943,N,N,0,N,00,N diff --git a/131400/price/prices-20250301.csv b/131400/price/prices-20250301.csv index 39a207880d45..dc3dde1c9b5b 100644 --- a/131400/price/prices-20250301.csv +++ b/131400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1844,8,2,0.44,252877625,137752,44.93,1836,1858,1812,2385,1286,1836,1835.72,1.18,0,11239,1895,1865,1850,1820,1805,1858,1813,298,549,500,1320,1,1,59589882,1099,65.86,0.91,12,0.23,28.00,2035.00,3405,20240315,-45.84,1650,20240805,11.76,2285,-19.30,20250225,1742,5.86,20250203,3290,-43.95,20240319,1650,11.76,20240805,1.05,N,131400,500,297 억,,702785,N,N,0,N,00,N +20250319,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1839,3,2,0.16,237099580,129188,42.14,1836,1858,1812,2385,1286,1836,1835.31,1.18,0,8239,1895,1865,1850,1820,1805,1858,1813,298,549,500,1320,1,1,59589882,1096,65.68,0.90,12,0.22,28.00,2035.00,3405,20240315,-45.99,1650,20240805,11.45,2285,-19.52,20250225,1742,5.57,20250203,3290,-44.10,20240319,1650,11.45,20240805,1.05,N,131400,500,297 억,,702785,N,N,0,N,00,N +20250319,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1843,7,2,0.38,208831340,113803,37.12,1836,1858,1812,2385,1286,1836,1835.02,1.18,0,5856,1895,1865,1850,1820,1805,1858,1813,298,549,500,1320,1,1,59589882,1098,65.82,0.91,12,0.19,28.00,2035.00,3405,20240315,-45.87,1650,20240805,11.70,2285,-19.34,20250225,1742,5.80,20250203,3290,-43.98,20240319,1650,11.70,20240805,1.05,N,131400,500,297 억,,702785,N,N,0,N,00,N +20250319,130839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1844,8,2,0.44,191304869,104283,34.02,1836,1858,1812,2385,1286,1836,1834.48,1.18,0,6119,1895,1865,1850,1820,1805,1858,1813,298,549,500,1320,1,1,59589882,1099,65.86,0.91,12,0.18,28.00,2035.00,3405,20240315,-45.84,1650,20240805,11.76,2285,-19.30,20250225,1742,5.86,20250203,3290,-43.95,20240319,1650,11.76,20240805,1.05,N,131400,500,297 억,,702785,N,N,0,N,00,N +20250319,120839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1842,6,2,0.33,136958507,74718,24.37,1836,1858,1812,2385,1286,1836,1833.01,1.18,0,-8654,1895,1865,1850,1820,1805,1858,1813,298,549,500,1320,1,1,59589882,1098,65.79,0.91,12,0.13,28.00,2035.00,3405,20240315,-45.90,1650,20240805,11.64,2285,-19.39,20250225,1742,5.74,20250203,3290,-44.01,20240319,1650,11.64,20240805,1.05,N,131400,500,297 억,,702785,N,N,0,N,00,N +20250319,110839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1836,0,3,0.00,121258736,66177,21.59,1836,1858,1812,2385,1286,1836,1832.34,1.18,0,-13357,1895,1865,1850,1820,1805,1858,1813,298,549,500,1320,1,1,59589882,1094,65.57,0.90,12,0.11,28.00,2035.00,3405,20240315,-46.08,1650,20240805,11.27,2285,-19.65,20250225,1742,5.40,20250203,3290,-44.19,20240319,1650,11.27,20240805,1.05,N,131400,500,297 억,,702785,N,N,0,N,00,N +20250319,100840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1836,0,3,0.00,99968410,54585,17.80,1836,1858,1812,2385,1286,1836,1831.43,1.18,0,-7723,1895,1865,1850,1820,1805,1858,1813,298,549,500,1320,1,1,59589882,1094,65.57,0.90,12,0.09,28.00,2035.00,3405,20240315,-46.08,1650,20240805,11.27,2285,-19.65,20250225,1742,5.40,20250203,3290,-44.19,20240319,1650,11.27,20240805,1.05,N,131400,500,297 억,,702785,N,N,0,N,00,N +20250319,090843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1847,11,2,0.60,12929360,7047,2.30,1836,1858,1833,2385,1286,1836,1834.73,1.18,0,-1824,1895,1865,1850,1820,1805,1858,1813,298,549,500,1320,1,1,59589882,1101,65.96,0.91,12,0.01,28.00,2035.00,3405,20240315,-45.76,1650,20240805,11.94,2285,-19.17,20250225,1742,6.03,20250203,3290,-43.86,20240319,1650,11.94,20240805,1.05,N,131400,500,297 억,,702785,N,N,0,N,00,N 20250318,160835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1836,-29,5,-1.55,566946580,306186,109.55,1865,1880,1835,2420,1306,1865,1851.65,1.29,0,-68127,1958,1911,1878,1831,1798,1905,1825,298,555,500,1340,1,1,59589882,1094,65.57,0.90,12,0.51,28.00,2035.00,3405,20240315,-46.08,1650,20240805,11.27,2285,-19.65,20250225,1742,5.40,20250203,3385,-45.76,20240318,1650,11.27,20240805,1.05,N,131400,500,297 억,,770709,N,N,0,N,00,N 20250318,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1838,-27,5,-1.45,532356161,287361,102.82,1865,1880,1835,2420,1306,1865,1852.57,1.29,0,-62817,1958,1911,1878,1831,1798,1905,1825,298,555,500,1340,1,1,59589882,1095,65.64,0.90,12,0.48,28.00,2035.00,3405,20240315,-46.02,1650,20240805,11.39,2285,-19.56,20250225,1742,5.51,20250203,3385,-45.70,20240318,1650,11.39,20240805,1.05,N,131400,500,297 억,,770709,N,N,0,N,00,N 20250318,140837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1838,-27,5,-1.45,472917332,255047,91.25,1865,1880,1836,2420,1306,1865,1854.24,1.29,0,-54468,1958,1911,1878,1831,1798,1905,1825,298,555,500,1340,1,1,59589882,1095,65.64,0.90,12,0.43,28.00,2035.00,3405,20240315,-46.02,1650,20240805,11.39,2285,-19.56,20250225,1742,5.51,20250203,3385,-45.70,20240318,1650,11.39,20240805,1.05,N,131400,500,297 억,,770709,N,N,0,N,00,N diff --git a/131760/price/prices-20250301.csv b/131760/price/prices-20250301.csv index c2cf73d16284..858ad391fdf0 100644 --- a/131760/price/prices-20250301.csv +++ b/131760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1040,-17,5,-1.61,530067134,508969,88.80,1073,1073,1030,1374,740,1057,1041.45,2.91,0,-1092,1107,1082,1065,1040,1023,1073,1031,218,317,500,760,1,1,43431583,452,-5.94,1.47,12,1.17,-175.00,709.00,1530,20250116,-32.03,637,20241209,63.27,1530,-32.03,20250116,938,10.87,20250203,1530,-32.03,20250116,637,63.27,20241209,0.14,N,131760,500,218 억,,1262426,N,N,0,N,00,N +20250319,150840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1041,-16,5,-1.51,517341595,496742,86.67,1073,1073,1030,1374,740,1057,1041.47,2.91,0,3698,1107,1082,1065,1040,1023,1073,1031,218,317,500,760,1,1,43431583,452,-5.95,1.47,12,1.14,-175.00,709.00,1530,20250116,-31.96,637,20241209,63.42,1530,-31.96,20250116,938,10.98,20250203,1530,-31.96,20250116,637,63.42,20241209,0.14,N,131760,500,218 억,,1262426,N,N,0,N,00,N +20250319,140842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1042,-15,5,-1.42,461430187,443097,77.31,1073,1073,1030,1374,740,1057,1041.37,2.91,0,-3126,1107,1082,1065,1040,1023,1073,1031,218,317,500,760,1,1,43431583,453,-5.95,1.47,12,1.02,-175.00,709.00,1530,20250116,-31.90,637,20241209,63.58,1530,-31.90,20250116,938,11.09,20250203,1530,-31.90,20250116,637,63.58,20241209,0.14,N,131760,500,218 억,,1262426,N,N,0,N,00,N +20250319,130839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1039,-18,5,-1.70,377555056,362632,63.27,1073,1073,1030,1374,740,1057,1041.15,2.91,0,-12541,1107,1082,1065,1040,1023,1073,1031,218,317,500,760,1,1,43431583,451,-5.94,1.47,12,0.83,-175.00,709.00,1530,20250116,-32.09,637,20241209,63.11,1530,-32.09,20250116,938,10.77,20250203,1530,-32.09,20250116,637,63.11,20241209,0.14,N,131760,500,218 억,,1262426,N,N,0,N,00,N +20250319,120840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1040,-17,5,-1.61,344657846,330992,57.75,1073,1073,1030,1374,740,1057,1041.28,2.91,0,-8227,1107,1082,1065,1040,1023,1073,1031,218,317,500,760,1,1,43431583,452,-5.94,1.47,12,0.76,-175.00,709.00,1530,20250116,-32.03,637,20241209,63.27,1530,-32.03,20250116,938,10.87,20250203,1530,-32.03,20250116,637,63.27,20241209,0.14,N,131760,500,218 억,,1262426,N,N,0,N,00,N +20250319,110839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1042,-15,5,-1.42,320157779,307427,53.64,1073,1073,1030,1374,740,1057,1041.41,2.91,0,-16272,1107,1082,1065,1040,1023,1073,1031,218,317,500,760,1,1,43431583,453,-5.95,1.47,12,0.71,-175.00,709.00,1530,20250116,-31.90,637,20241209,63.58,1530,-31.90,20250116,938,11.09,20250203,1530,-31.90,20250116,637,63.58,20241209,0.14,N,131760,500,218 억,,1262426,N,N,0,N,00,N +20250319,100841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1032,-25,5,-2.37,256619872,246460,43.00,1073,1073,1030,1374,740,1057,1041.22,2.91,0,-26340,1107,1082,1065,1040,1023,1073,1031,218,317,500,760,1,1,43431583,448,-5.90,1.46,12,0.57,-175.00,709.00,1530,20250116,-32.55,637,20241209,62.01,1530,-32.55,20250116,938,10.02,20250203,1530,-32.55,20250116,637,62.01,20241209,0.14,N,131760,500,218 억,,1262426,N,N,0,N,00,N +20250319,090843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1041,-16,5,-1.51,101799693,96813,16.89,1073,1073,1033,1374,740,1057,1051.50,2.91,0,-14801,1107,1082,1065,1040,1023,1073,1031,218,317,500,760,1,1,43431583,452,-5.95,1.47,12,0.22,-175.00,709.00,1530,20250116,-31.96,637,20241209,63.42,1530,-31.96,20250116,938,10.98,20250203,1530,-31.96,20250116,637,63.42,20241209,0.14,N,131760,500,218 억,,1262426,N,N,0,N,00,N 20250318,160836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1057,-17,5,-1.58,606574942,570669,34.15,1075,1090,1048,1396,752,1074,1062.93,2.94,0,-17077,1129,1101,1062,1034,995,1115,1048,218,322,500,770,1,1,43431583,459,-6.04,1.49,12,1.31,-175.00,709.00,1530,20250116,-30.92,637,20241209,65.93,1530,-30.92,20250116,938,12.69,20250203,1530,-30.92,20250116,637,65.93,20241209,0.14,N,131760,500,218 억,,1278493,N,N,0,N,00,N 20250318,150840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1054,-20,5,-1.86,572105548,537997,32.20,1075,1090,1048,1396,752,1074,1063.40,2.94,0,-8861,1129,1101,1062,1034,995,1115,1048,218,322,500,770,1,1,43431583,458,-6.02,1.49,12,1.24,-175.00,709.00,1530,20250116,-31.11,637,20241209,65.46,1530,-31.11,20250116,938,12.37,20250203,1530,-31.11,20250116,637,65.46,20241209,0.14,N,131760,500,218 억,,1278493,N,N,0,N,00,N 20250318,140837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1055,-19,5,-1.77,513532651,482400,28.87,1075,1090,1048,1396,752,1074,1064.54,2.94,0,-1817,1129,1101,1062,1034,995,1115,1048,218,322,500,770,1,1,43431583,458,-6.03,1.49,12,1.11,-175.00,709.00,1530,20250116,-31.05,637,20241209,65.62,1530,-31.05,20250116,938,12.47,20250203,1530,-31.05,20250116,637,65.62,20241209,0.14,N,131760,500,218 억,,1278493,N,N,0,N,00,N diff --git a/131970/price/prices-20250301.csv b/131970/price/prices-20250301.csv index d7e6a11cd128..57280c8e248d 100644 --- a/131970/price/prices-20250301.csv +++ b/131970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160838,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29950,550,2,1.87,3235503225,108152,76.79,29250,30400,29050,38200,20600,29400,29916.17,5.31,0,16500,31100,30250,29700,28850,28300,29975,28575,97,8800,500,21750,50,1,19327238,5789,10.55,1.43,12,0.56,2839.00,20922.00,53300,20240405,-43.81,22750,20241206,31.65,38350,-21.90,20250210,24200,23.76,20250102,53300,-43.81,20240405,22750,31.65,20241206,3.52,N,131970,500,96 억,,1026604,N,N,128,N,00,N +20250319,150840,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30000,600,2,2.04,3004641175,100435,71.31,29250,30400,29050,38200,20600,29400,29916.28,5.31,0,16300,31100,30250,29700,28850,28300,29975,28575,97,8800,500,21750,50,1,19327238,5798,10.57,1.43,12,0.52,2839.00,20922.00,53300,20240405,-43.71,22750,20241206,31.87,38350,-21.77,20250210,24200,23.97,20250102,53300,-43.71,20240405,22750,31.87,20241206,3.52,N,131970,500,96 억,,1026604,N,N,799,N,00,N +20250319,140842,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29900,500,2,1.70,2327353025,77699,55.17,29250,30400,29050,38200,20600,29400,29953.45,5.31,0,8227,31100,30250,29700,28850,28300,29975,28575,97,8800,500,21750,50,1,19327238,5779,10.53,1.43,12,0.40,2839.00,20922.00,53300,20240405,-43.90,22750,20241206,31.43,38350,-22.03,20250210,24200,23.55,20250102,53300,-43.90,20240405,22750,31.43,20241206,3.52,N,131970,500,96 억,,1026604,N,N,799,N,00,N +20250319,130839,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29950,550,2,1.87,1991942075,66517,47.23,29250,30400,29050,38200,20600,29400,29946.36,5.31,0,9497,31100,30250,29700,28850,28300,29975,28575,97,8800,500,21750,50,1,19327238,5789,10.55,1.43,12,0.34,2839.00,20922.00,53300,20240405,-43.81,22750,20241206,31.65,38350,-21.90,20250210,24200,23.76,20250102,53300,-43.81,20240405,22750,31.65,20241206,3.52,N,131970,500,96 억,,1026604,N,N,799,N,00,N +20250319,120840,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30150,750,2,2.55,1779695650,59441,42.20,29250,30400,29050,38200,20600,29400,29940.54,5.31,0,11080,31100,30250,29700,28850,28300,29975,28575,97,8800,500,21750,50,1,19327238,5827,10.62,1.44,12,0.31,2839.00,20922.00,53300,20240405,-43.43,22750,20241206,32.53,38350,-21.38,20250210,24200,24.59,20250102,53300,-43.43,20240405,22750,32.53,20241206,3.52,N,131970,500,96 억,,1026604,N,N,799,N,00,N +20250319,110840,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30000,600,2,2.04,1530711975,51150,36.32,29250,30400,29050,38200,20600,29400,29925.94,5.31,0,6920,31100,30250,29700,28850,28300,29975,28575,97,8800,500,21750,50,1,19327238,5798,10.57,1.43,12,0.26,2839.00,20922.00,53300,20240405,-43.71,22750,20241206,31.87,38350,-21.77,20250210,24200,23.97,20250102,53300,-43.71,20240405,22750,31.87,20241206,3.52,N,131970,500,96 억,,1026604,N,N,799,N,00,N +20250319,100841,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30100,700,2,2.38,1022060875,34237,24.31,29250,30400,29050,38200,20600,29400,29852.52,5.31,0,4879,31100,30250,29700,28850,28300,29975,28575,97,8800,500,21750,50,1,19327238,5817,10.60,1.44,12,0.18,2839.00,20922.00,53300,20240405,-43.53,22750,20241206,32.31,38350,-21.51,20250210,24200,24.38,20250102,53300,-43.53,20240405,22750,32.31,20241206,3.52,N,131970,500,96 억,,1026604,N,N,799,N,00,N +20250319,090843,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29250,-150,5,-0.51,184304725,6277,4.46,29250,29800,29050,38200,20600,29400,29361.91,5.31,0,3254,31100,30250,29700,28850,28300,29975,28575,97,8800,500,21750,50,1,19327238,5653,10.30,1.40,12,0.03,2839.00,20922.00,53300,20240405,-45.12,22750,20241206,28.57,38350,-23.73,20250210,24200,20.87,20250102,53300,-45.12,20240405,22750,28.57,20241206,3.52,N,131970,500,96 억,,1026604,N,N,799,N,00,N 20250318,160836,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29400,-750,5,-2.49,4159246325,140841,94.39,30550,30550,29150,39150,21150,30150,29531.53,5.14,0,21586,31383,30766,30383,29766,29383,30575,29575,97,9000,500,22310,50,1,19327238,5682,10.36,1.41,12,0.73,2839.00,20922.00,53300,20240405,-44.84,22750,20241206,29.23,38350,-23.34,20250210,24200,21.49,20250102,53300,-44.84,20240405,22750,29.23,20241206,3.58,N,131970,500,96 억,,992732,N,N,799,N,00,N 20250318,150840,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29550,-600,5,-1.99,3878578325,131318,88.01,30550,30550,29150,39150,21150,30150,29535.77,5.14,0,21839,31383,30766,30383,29766,29383,30575,29575,97,9000,500,22310,50,1,19327238,5711,10.41,1.41,12,0.68,2839.00,20922.00,53300,20240405,-44.56,22750,20241206,29.89,38350,-22.95,20250210,24200,22.11,20250102,53300,-44.56,20240405,22750,29.89,20241206,3.58,N,131970,500,96 억,,992732,N,N,541,N,00,N 20250318,140837,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29300,-850,5,-2.82,3024644250,102167,68.47,30550,30550,29150,39150,21150,30150,29604.90,5.14,0,10713,31383,30766,30383,29766,29383,30575,29575,97,9000,500,22310,50,1,19327238,5663,10.32,1.40,12,0.53,2839.00,20922.00,53300,20240405,-45.03,22750,20241206,28.79,38350,-23.60,20250210,24200,21.07,20250102,53300,-45.03,20240405,22750,28.79,20241206,3.58,N,131970,500,96 억,,992732,N,N,541,N,00,N diff --git a/133750/price/prices-20250301.csv b/133750/price/prices-20250301.csv index 61197030af96..ab8462c432d8 100644 --- a/133750/price/prices-20250301.csv +++ b/133750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-40,5,-1.82,41012875,18856,81.16,2195,2200,2140,2850,1540,2195,2175.06,1.36,0,-4851,2231,2212,2196,2177,2161,2212,2177,117,655,500,1400,5,1,23407077,504,-15.73,0.81,12,0.08,-137.00,2659.00,3260,20240319,-33.90,1647,20240805,30.84,2325,-7.31,20250310,1971,9.34,20250203,3260,-33.90,20240319,1647,30.84,20240805,3.63,N,133750,500,117 억,,317968,N,N,0,N,00,N +20250319,150840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-25,5,-1.14,35080125,16104,69.31,2195,2200,2140,2850,1540,2195,2178.35,1.36,0,-4754,2231,2212,2196,2177,2161,2212,2177,117,655,500,1400,5,1,23407077,508,-15.84,0.82,12,0.07,-137.00,2659.00,3260,20240319,-33.44,1647,20240805,31.75,2325,-6.67,20250310,1971,10.10,20250203,3260,-33.44,20240319,1647,31.75,20240805,3.63,N,133750,500,117 억,,317968,N,N,0,N,00,N +20250319,140842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-10,5,-0.46,30347495,13931,59.96,2195,2200,2140,2850,1540,2195,2178.41,1.36,0,-4315,2231,2212,2196,2177,2161,2212,2177,117,655,500,1400,5,1,23407077,511,-15.95,0.82,12,0.06,-137.00,2659.00,3260,20240319,-32.98,1647,20240805,32.67,2325,-6.02,20250310,1971,10.86,20250203,3260,-32.98,20240319,1647,32.67,20240805,3.63,N,133750,500,117 억,,317968,N,N,0,N,00,N +20250319,130839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,-15,5,-0.68,29517275,13551,58.32,2195,2200,2140,2850,1540,2195,2178.24,1.36,0,-3937,2231,2212,2196,2177,2161,2212,2177,117,655,500,1400,5,1,23407077,510,-15.91,0.82,12,0.06,-137.00,2659.00,3260,20240319,-33.13,1647,20240805,32.36,2325,-6.24,20250310,1971,10.60,20250203,3260,-33.13,20240319,1647,32.36,20240805,3.63,N,133750,500,117 억,,317968,N,N,0,N,00,N +20250319,120840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-5,5,-0.23,24786855,11389,49.02,2195,2200,2140,2850,1540,2195,2176.39,1.36,0,-3256,2231,2212,2196,2177,2161,2212,2177,117,655,500,1400,5,1,23407077,513,-15.99,0.82,12,0.05,-137.00,2659.00,3260,20240319,-32.82,1647,20240805,32.97,2325,-5.81,20250310,1971,11.11,20250203,3260,-32.82,20240319,1647,32.97,20240805,3.63,N,133750,500,117 억,,317968,N,N,0,N,00,N +20250319,110840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-20,5,-0.91,23467060,10786,46.42,2195,2200,2140,2850,1540,2195,2175.70,1.36,0,-3156,2231,2212,2196,2177,2161,2212,2177,117,655,500,1400,5,1,23407077,509,-15.88,0.82,12,0.05,-137.00,2659.00,3260,20240319,-33.28,1647,20240805,32.06,2325,-6.45,20250310,1971,10.35,20250203,3260,-33.28,20240319,1647,32.06,20240805,3.63,N,133750,500,117 억,,317968,N,N,0,N,00,N +20250319,100841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-20,5,-0.91,17888575,8219,35.37,2195,2200,2140,2850,1540,2195,2176.49,1.36,0,-2675,2231,2212,2196,2177,2161,2212,2177,117,655,500,1400,5,1,23407077,509,-15.88,0.82,12,0.04,-137.00,2659.00,3260,20240319,-33.28,1647,20240805,32.06,2325,-6.45,20250310,1971,10.35,20250203,3260,-33.28,20240319,1647,32.06,20240805,3.63,N,133750,500,117 억,,317968,N,N,0,N,00,N +20250319,090844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-5,5,-0.23,521880,238,1.02,2195,2195,2190,2850,1540,2195,2192.77,1.36,0,-134,2231,2212,2196,2177,2161,2212,2177,117,655,500,1400,5,1,23407077,513,-15.99,0.82,12,0.00,-137.00,2659.00,3260,20240319,-32.82,1647,20240805,32.97,2325,-5.81,20250310,1971,11.11,20250203,3260,-32.82,20240319,1647,32.97,20240805,3.63,N,133750,500,117 억,,317968,N,N,0,N,00,N 20250318,160836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-20,5,-0.90,50998105,23233,44.90,2195,2215,2180,2875,1555,2215,2195.07,1.36,0,355,2265,2240,2200,2175,2135,2252,2187,117,660,500,1410,5,1,23407077,514,-16.02,0.83,12,0.10,-137.00,2659.00,3320,20240306,-33.89,1647,20240805,33.27,2325,-5.59,20250310,1971,11.36,20250203,3260,-32.67,20240319,1647,33.27,20240805,3.68,N,133750,500,117 억,,317436,N,N,0,N,00,N 20250318,150840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-30,5,-1.35,41784235,19020,36.76,2195,2215,2185,2875,1555,2215,2196.86,1.36,0,-488,2265,2240,2200,2175,2135,2252,2187,117,660,500,1410,5,1,23407077,511,-15.95,0.82,12,0.08,-137.00,2659.00,3320,20240306,-34.19,1647,20240805,32.67,2325,-6.02,20250310,1971,10.86,20250203,3260,-32.98,20240319,1647,32.67,20240805,3.68,N,133750,500,117 억,,317436,N,N,0,N,00,N 20250318,140837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-20,5,-0.90,33615350,15291,29.55,2195,2215,2190,2875,1555,2215,2198.37,1.36,0,-834,2265,2240,2200,2175,2135,2252,2187,117,660,500,1410,5,1,23407077,514,-16.02,0.83,12,0.07,-137.00,2659.00,3320,20240306,-33.89,1647,20240805,33.27,2325,-5.59,20250310,1971,11.36,20250203,3260,-32.67,20240319,1647,33.27,20240805,3.68,N,133750,500,117 억,,317436,N,N,0,N,00,N diff --git a/133820/price/prices-20250301.csv b/133820/price/prices-20250301.csv index d7293d9cd5d4..699addbf122b 100644 --- a/133820/price/prices-20250301.csv +++ b/133820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160839,57,100.00,KOSPI,,금속,N,N,N,N, ,N,998,-34,5,-3.29,252712202,251813,100.84,1053,1053,988,1341,723,1032,1003.57,1.04,0,2282,1144,1088,1060,1004,976,1074,990,167,309,500,720,1,1,30826118,308,-1.73,0.49,12,0.82,-576.00,2043.00,1557,20240318,-35.90,801,20240909,24.59,1300,-23.23,20250218,897,11.26,20250106,1519,-34.30,20240319,801,24.59,20240909,0.00,N,133820,500,166 억,,319947,N,N,7,N,00,N +20250319,150840,57,100.00,KOSPI,,금속,N,N,N,N, ,N,997,-35,5,-3.39,237346732,236409,94.68,1053,1053,988,1341,723,1032,1003.97,1.04,0,4613,1144,1088,1060,1004,976,1074,990,167,309,500,720,1,1,30826118,307,-1.73,0.49,12,0.77,-576.00,2043.00,1557,20240318,-35.97,801,20240909,24.47,1300,-23.31,20250218,897,11.15,20250106,1519,-34.36,20240319,801,24.47,20240909,0.00,N,133820,500,166 억,,319947,N,N,7,N,00,N +20250319,140843,57,100.00,KOSPI,,금속,N,N,N,N, ,N,990,-42,5,-4.07,217271712,216239,86.60,1053,1053,988,1341,723,1032,1004.78,1.04,0,6944,1144,1088,1060,1004,976,1074,990,167,309,500,720,1,1,30826118,305,-1.72,0.48,12,0.70,-576.00,2043.00,1557,20240318,-36.42,801,20240909,23.60,1300,-23.85,20250218,897,10.37,20250106,1519,-34.83,20240319,801,23.60,20240909,0.00,N,133820,500,166 억,,319947,N,N,7,N,00,N +20250319,130840,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1014,-18,5,-1.74,144430097,143344,57.41,1053,1053,988,1341,723,1032,1007.58,1.04,0,7599,1144,1088,1060,1004,976,1074,990,167,309,500,720,1,1,30826118,313,-1.76,0.50,12,0.47,-576.00,2043.00,1557,20240318,-34.87,801,20240909,26.59,1300,-22.00,20250218,897,13.04,20250106,1519,-33.25,20240319,801,26.59,20240909,0.00,N,133820,500,166 억,,319947,N,N,7,N,00,N +20250319,120840,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1005,-27,5,-2.62,137995068,136960,54.85,1053,1053,988,1341,723,1032,1007.56,1.04,0,7067,1144,1088,1060,1004,976,1074,990,167,309,500,720,1,1,30826118,310,-1.74,0.49,12,0.44,-576.00,2043.00,1557,20240318,-35.45,801,20240909,25.47,1300,-22.69,20250218,897,12.04,20250106,1519,-33.84,20240319,801,25.47,20240909,0.00,N,133820,500,166 억,,319947,N,N,7,N,00,N +20250319,110840,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1000,-32,5,-3.10,95280263,94040,37.66,1053,1053,997,1341,723,1032,1013.19,1.04,0,6767,1144,1088,1060,1004,976,1074,990,167,309,500,720,1,1,30826118,308,-1.74,0.49,12,0.31,-576.00,2043.00,1557,20240318,-35.77,801,20240909,24.84,1300,-23.08,20250218,897,11.48,20250106,1519,-34.17,20240319,801,24.84,20240909,0.00,N,133820,500,166 억,,319947,N,N,7,N,00,N +20250319,100841,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1019,-13,5,-1.26,37500165,36497,14.62,1053,1053,1018,1341,723,1032,1027.49,1.04,0,3542,1144,1088,1060,1004,976,1074,990,167,309,500,720,1,1,30826118,314,-1.77,0.50,12,0.12,-576.00,2043.00,1557,20240318,-34.55,801,20240909,27.22,1300,-21.62,20250218,897,13.60,20250106,1519,-32.92,20240319,801,27.22,20240909,0.00,N,133820,500,166 억,,319947,N,N,7,N,00,N +20250319,090844,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1024,-8,5,-0.78,30998028,30128,12.07,1053,1053,1020,1341,723,1032,1028.88,1.04,0,1562,1144,1088,1060,1004,976,1074,990,167,309,500,720,1,1,30826118,316,-1.78,0.50,12,0.10,-576.00,2043.00,1557,20240318,-34.23,801,20240909,27.84,1300,-21.23,20250218,897,14.16,20250106,1519,-32.59,20240319,801,27.84,20240909,0.00,N,133820,500,166 억,,319947,N,N,7,N,00,N 20250318,160836,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1032,-63,5,-5.75,264492705,248549,197.70,1093,1116,1032,1423,767,1095,1064.15,1.12,0,-30189,1189,1141,1118,1070,1047,1130,1059,167,328,500,760,1,1,30826118,318,-1.79,0.51,12,0.81,-576.00,2043.00,1557,20240318,-33.72,801,20240909,28.84,1300,-20.62,20250218,897,15.05,20250106,1557,-33.72,20240318,801,28.84,20240909,0.00,N,133820,500,166 억,,344098,N,N,7,N,00,N 20250318,150840,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1034,-61,5,-5.57,253488368,237894,189.23,1093,1116,1032,1423,767,1095,1065.55,1.12,0,-27041,1189,1141,1118,1070,1047,1130,1059,167,328,500,760,1,1,30826118,319,-1.80,0.51,12,0.77,-576.00,2043.00,1557,20240318,-33.59,801,20240909,29.09,1300,-20.46,20250218,897,15.27,20250106,1557,-33.59,20240318,801,29.09,20240909,0.00,N,133820,500,166 억,,344098,N,N,8,N,00,N 20250318,140838,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1050,-45,5,-4.11,213023899,199081,158.35,1093,1116,1049,1423,767,1095,1070.04,1.12,0,-26208,1189,1141,1118,1070,1047,1130,1059,167,328,500,760,1,1,30826118,324,-1.82,0.51,12,0.65,-576.00,2043.00,1557,20240318,-32.56,801,20240909,31.09,1300,-19.23,20250218,897,17.06,20250106,1557,-32.56,20240318,801,31.09,20240909,0.00,N,133820,500,166 억,,344098,N,N,8,N,00,N diff --git a/134060/price/prices-20250301.csv b/134060/price/prices-20250301.csv index 2f07ba8fa9e6..3afa4d6a0575 100644 --- a/134060/price/prices-20250301.csv +++ b/134060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4025,-10,5,-0.25,17952495,4469,429.30,4035,4065,3990,5240,2825,4035,4017.12,0.52,0,-47,4208,4121,4068,3981,3928,4165,4025,24,1205,500,2740,5,1,4769250,192,13.88,0.74,12,0.09,290.00,5433.00,5440,20240605,-26.01,3880,20250312,3.74,4610,-12.69,20250226,3880,3.74,20250312,5440,-26.01,20240605,3880,3.74,20250312,0.00,N,134060,500,23 억,,24764,N,N,0,N,00,N +20250319,150841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4065,30,2,0.74,17348745,4319,414.89,4035,4065,3990,5240,2825,4035,4016.84,0.52,0,18,4208,4121,4068,3981,3928,4165,4025,24,1205,500,2740,5,1,4769250,194,14.02,0.75,12,0.09,290.00,5433.00,5440,20240605,-25.28,3880,20250312,4.77,4610,-11.82,20250226,3880,4.77,20250312,5440,-25.28,20240605,3880,4.77,20250312,0.00,N,134060,500,23 억,,24764,N,N,0,N,00,N +20250319,140843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4035,0,3,0.00,16912875,4211,404.51,4035,4035,3990,5240,2825,4035,4016.36,0.52,0,17,4208,4121,4068,3981,3928,4165,4025,24,1205,500,2740,5,1,4769250,192,13.91,0.74,12,0.09,290.00,5433.00,5440,20240605,-25.83,3880,20250312,3.99,4610,-12.47,20250226,3880,3.99,20250312,5440,-25.83,20240605,3880,3.99,20250312,0.00,N,134060,500,23 억,,24764,N,N,0,N,00,N +20250319,130840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4030,-5,5,-0.12,11293660,2818,270.70,4035,4035,3990,5240,2825,4035,4007.69,0.52,0,17,4208,4121,4068,3981,3928,4165,4025,24,1205,500,2740,5,1,4769250,192,13.90,0.74,12,0.06,290.00,5433.00,5440,20240605,-25.92,3880,20250312,3.87,4610,-12.58,20250226,3880,3.87,20250312,5440,-25.92,20240605,3880,3.87,20250312,0.00,N,134060,500,23 억,,24764,N,N,0,N,00,N +20250319,120841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4005,-30,5,-0.74,9369060,2338,224.59,4035,4035,3990,5240,2825,4035,4007.30,0.52,0,-79,4208,4121,4068,3981,3928,4165,4025,24,1205,500,2740,5,1,4769250,191,13.81,0.74,12,0.05,290.00,5433.00,5440,20240605,-26.38,3880,20250312,3.22,4610,-13.12,20250226,3880,3.22,20250312,5440,-26.38,20240605,3880,3.22,20250312,0.00,N,134060,500,23 억,,24764,N,N,0,N,00,N +20250319,110840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4020,-15,5,-0.37,9264930,2312,222.09,4035,4035,3990,5240,2825,4035,4007.32,0.52,0,-79,4208,4121,4068,3981,3928,4165,4025,24,1205,500,2740,5,1,4769250,192,13.86,0.74,12,0.05,290.00,5433.00,5440,20240605,-26.10,3880,20250312,3.61,4610,-12.80,20250226,3880,3.61,20250312,5440,-26.10,20240605,3880,3.61,20250312,0.00,N,134060,500,23 억,,24764,N,N,0,N,00,N +20250319,100842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4000,-35,5,-0.87,4281035,1071,102.88,4035,4035,3990,5240,2825,4035,3997.23,0.52,0,-80,4208,4121,4068,3981,3928,4165,4025,24,1205,500,2740,5,1,4769250,191,13.79,0.74,12,0.02,290.00,5433.00,5440,20240605,-26.47,3880,20250312,3.09,4610,-13.23,20250226,3880,3.09,20250312,5440,-26.47,20240605,3880,3.09,20250312,0.00,N,134060,500,23 억,,24764,N,N,0,N,00,N +20250319,090844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4025,-10,5,-0.25,16130,4,0.38,4035,4035,4025,5240,2825,4035,4032.50,0.52,0,0,4208,4121,4068,3981,3928,4165,4025,24,1205,500,2740,5,1,4769250,192,13.88,0.74,12,0.00,290.00,5433.00,5440,20240605,-26.01,3880,20250312,3.74,4610,-12.69,20250226,3880,3.74,20250312,5440,-26.01,20240605,3880,3.74,20250312,0.00,N,134060,500,23 억,,24764,N,N,0,N,00,N 20250318,160837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4035,60,2,1.51,4227945,1040,24.09,4015,4155,4015,5160,2785,3975,4065.33,0.45,0,0,4165,4070,4015,3920,3865,4042,3892,24,1185,500,2700,5,1,4769250,192,13.91,0.74,12,0.02,290.00,5433.00,5440,20240605,-25.83,3880,20250312,3.99,4610,-12.47,20250226,3880,3.99,20250312,5440,-25.83,20240605,3880,3.99,20250312,0.00,N,134060,500,23 억,,21577,N,N,0,N,00,N 20250318,150841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4035,60,2,1.51,4135100,1017,23.55,4015,4155,4015,5160,2785,3975,4065.98,0.45,0,0,4165,4070,4015,3920,3865,4042,3892,24,1185,500,2700,5,1,4769250,192,13.91,0.74,12,0.02,290.00,5433.00,5440,20240605,-25.83,3880,20250312,3.99,4610,-12.47,20250226,3880,3.99,20250312,5440,-25.83,20240605,3880,3.99,20250312,0.00,N,134060,500,23 억,,21577,N,N,0,N,00,N 20250318,140838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4035,60,2,1.51,3977535,978,22.65,4015,4155,4015,5160,2785,3975,4067.01,0.45,0,0,4165,4070,4015,3920,3865,4042,3892,24,1185,500,2700,5,1,4769250,192,13.91,0.74,12,0.02,290.00,5433.00,5440,20240605,-25.83,3880,20250312,3.99,4610,-12.47,20250226,3880,3.99,20250312,5440,-25.83,20240605,3880,3.99,20250312,0.00,N,134060,500,23 억,,21577,N,N,0,N,00,N diff --git a/134380/price/prices-20250301.csv b/134380/price/prices-20250301.csv index 31c3ac1cc100..b9f2435523c7 100644 --- a/134380/price/prices-20250301.csv +++ b/134380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160839,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,0,3,0.00,17328300,219,114.66,78600,79500,78600,102500,55300,78900,79124.66,0.37,0,-106,79433,79166,78733,78466,78033,79250,78550,24,23600,1000,58380,100,1,2199268,1735,6.44,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.47,69300,20240315,13.85,80000,-1.38,20250106,75000,5.20,20250210,86200,-8.47,20240820,69300,13.85,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N +20250319,150841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79500,600,2,0.76,15829200,200,104.71,78600,79500,78600,102500,55300,78900,79146.00,0.37,0,-88,79433,79166,78733,78466,78033,79250,78550,24,23600,1000,58380,100,1,2199268,1748,6.49,1.00,12,0.01,12245.00,79301.00,86200,20240820,-7.77,69300,20240315,14.72,80000,-0.62,20250106,75000,6.00,20250210,86200,-7.77,20240820,69300,14.72,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N +20250319,140843,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79500,600,2,0.76,15272700,193,101.05,78600,79500,78600,102500,55300,78900,79133.16,0.37,0,-88,79433,79166,78733,78466,78033,79250,78550,24,23600,1000,58380,100,1,2199268,1748,6.49,1.00,12,0.01,12245.00,79301.00,86200,20240820,-7.77,69300,20240315,14.72,80000,-0.62,20250106,75000,6.00,20250210,86200,-7.77,20240820,69300,14.72,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N +20250319,130840,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78700,-200,5,-0.25,14318700,181,94.76,78600,79500,78600,102500,55300,78900,79108.84,0.37,0,-79,79433,79166,78733,78466,78033,79250,78550,24,23600,1000,58380,100,1,2199268,1731,6.43,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.70,69300,20240315,13.56,80000,-1.62,20250106,75000,4.93,20250210,86200,-8.70,20240820,69300,13.56,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N +20250319,120841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78700,-200,5,-0.25,9124500,115,60.21,78600,79500,78600,102500,55300,78900,79343.48,0.37,0,-17,79433,79166,78733,78466,78033,79250,78550,24,23600,1000,58380,100,1,2199268,1731,6.43,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.70,69300,20240315,13.56,80000,-1.62,20250106,75000,4.93,20250210,86200,-8.70,20240820,69300,13.56,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N +20250319,110841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78700,-200,5,-0.25,8494900,107,56.02,78600,79500,78600,102500,55300,78900,79391.59,0.37,0,-15,79433,79166,78733,78466,78033,79250,78550,24,23600,1000,58380,100,1,2199268,1731,6.43,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.70,69300,20240315,13.56,80000,-1.62,20250106,75000,4.93,20250210,86200,-8.70,20240820,69300,13.56,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N +20250319,100842,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79500,600,2,0.76,8416200,106,55.50,78600,79500,78600,102500,55300,78900,79398.11,0.37,0,-14,79433,79166,78733,78466,78033,79250,78550,24,23600,1000,58380,100,1,2199268,1748,6.49,1.00,12,0.00,12245.00,79301.00,86200,20240820,-7.77,69300,20240315,14.72,80000,-0.62,20250106,75000,6.00,20250210,86200,-7.77,20240820,69300,14.72,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N +20250319,090844,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,0,3,0.00,0,0,0.00,0,0,0,102500,55300,78900,0.00,0.37,0,0,79433,79166,78733,78466,78033,79250,78550,24,23600,1000,58380,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,69300,20240315,13.85,80000,-1.38,20250106,75000,5.20,20250210,86200,-8.47,20240820,69300,13.85,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N 20250318,160837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,900,2,1.15,15063400,191,955.00,78900,79000,78300,101400,54600,78000,78865.97,0.37,0,-1,80400,79200,78600,77400,76800,78900,77100,24,23400,1000,57720,100,1,2199268,1735,6.44,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.47,69300,20240315,13.85,80000,-1.38,20250106,75000,5.20,20250210,86200,-8.47,20240820,69300,13.85,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N 20250318,150841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,900,2,1.15,14116600,179,895.00,78900,79000,78300,101400,54600,78000,78863.69,0.37,0,0,80400,79200,78600,77400,76800,78900,77100,24,23400,1000,57720,100,1,2199268,1735,6.44,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.47,69300,20240315,13.85,80000,-1.38,20250106,75000,5.20,20250210,86200,-8.47,20240820,69300,13.85,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N 20250318,140838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,500,2,0.64,13723700,174,870.00,78900,79000,78300,101400,54600,78000,78871.84,0.37,0,0,80400,79200,78600,77400,76800,78900,77100,24,23400,1000,57720,100,1,2199268,1726,6.41,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.93,69300,20240315,13.28,80000,-1.88,20250106,75000,4.67,20250210,86200,-8.93,20240820,69300,13.28,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N diff --git a/134580/price/prices-20250301.csv b/134580/price/prices-20250301.csv index 05804b86c970..8d0cbf8194eb 100644 --- a/134580/price/prices-20250301.csv +++ b/134580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,25,2,1.21,76992060,37622,136.41,2035,2095,2020,2675,1445,2060,2046.46,3.57,0,-7162,2130,2095,2060,2025,1990,2077,2007,110,615,500,1270,5,1,22025767,459,-3.87,1.19,12,0.17,-539.00,1757.00,3790,20240412,-44.99,1440,20241209,44.79,2875,-27.48,20250122,1580,31.96,20250102,3790,-44.99,20240412,1440,44.79,20241209,1.95,N,134580,500,110 억,,786174,N,N,0,N,00,N +20250319,150841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,30,2,1.46,76775220,37518,136.03,2035,2095,2020,2675,1445,2060,2046.36,3.57,0,-7128,2130,2095,2060,2025,1990,2077,2007,110,615,500,1270,5,1,22025767,460,-3.88,1.19,12,0.17,-539.00,1757.00,3790,20240412,-44.85,1440,20241209,45.14,2875,-27.30,20250122,1580,32.28,20250102,3790,-44.85,20240412,1440,45.14,20241209,1.95,N,134580,500,110 억,,786174,N,N,0,N,00,N +20250319,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,30,2,1.46,76344905,37312,135.29,2035,2095,2020,2675,1445,2060,2046.12,3.57,0,-7086,2130,2095,2060,2025,1990,2077,2007,110,615,500,1270,5,1,22025767,460,-3.88,1.19,12,0.17,-539.00,1757.00,3790,20240412,-44.85,1440,20241209,45.14,2875,-27.30,20250122,1580,32.28,20250102,3790,-44.85,20240412,1440,45.14,20241209,1.95,N,134580,500,110 억,,786174,N,N,0,N,00,N +20250319,130841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,15,2,0.73,65087395,31913,115.71,2035,2075,2020,2675,1445,2060,2039.53,3.57,0,-6669,2130,2095,2060,2025,1990,2077,2007,110,615,500,1270,5,1,22025767,457,-3.85,1.18,12,0.14,-539.00,1757.00,3790,20240412,-45.25,1440,20241209,44.10,2875,-27.83,20250122,1580,31.33,20250102,3790,-45.25,20240412,1440,44.10,20241209,1.95,N,134580,500,110 억,,786174,N,N,0,N,00,N +20250319,120841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,10,2,0.49,63919905,31349,113.67,2035,2075,2020,2675,1445,2060,2038.98,3.57,0,-6241,2130,2095,2060,2025,1990,2077,2007,110,615,500,1270,5,1,22025767,456,-3.84,1.18,12,0.14,-539.00,1757.00,3790,20240412,-45.38,1440,20241209,43.75,2875,-28.00,20250122,1580,31.01,20250102,3790,-45.38,20240412,1440,43.75,20241209,1.95,N,134580,500,110 억,,786174,N,N,0,N,00,N +20250319,110841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,-5,5,-0.24,55102955,27063,98.13,2035,2075,2020,2675,1445,2060,2036.10,3.57,0,-4571,2130,2095,2060,2025,1990,2077,2007,110,615,500,1270,5,1,22025767,453,-3.81,1.17,12,0.12,-539.00,1757.00,3790,20240412,-45.78,1440,20241209,42.71,2875,-28.52,20250122,1580,30.06,20250102,3790,-45.78,20240412,1440,42.71,20241209,1.95,N,134580,500,110 억,,786174,N,N,0,N,00,N +20250319,100842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-10,5,-0.49,47399100,23307,84.51,2035,2060,2020,2675,1445,2060,2033.69,3.57,0,-3676,2130,2095,2060,2025,1990,2077,2007,110,615,500,1270,5,1,22025767,452,-3.80,1.17,12,0.11,-539.00,1757.00,3790,20240412,-45.91,1440,20241209,42.36,2875,-28.70,20250122,1580,29.75,20250102,3790,-45.91,20240412,1440,42.36,20241209,1.95,N,134580,500,110 억,,786174,N,N,0,N,00,N +20250319,090845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-15,5,-0.73,6075075,2985,10.82,2035,2050,2030,2675,1445,2060,2035.20,3.57,0,-385,2130,2095,2060,2025,1990,2077,2007,110,615,500,1270,5,1,22025767,450,-3.79,1.16,12,0.01,-539.00,1757.00,3790,20240412,-46.04,1440,20241209,42.01,2875,-28.87,20250122,1580,29.43,20250102,3790,-46.04,20240412,1440,42.01,20241209,1.95,N,134580,500,110 억,,786174,N,N,0,N,00,N 20250318,160837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,20,2,0.98,55337180,27181,168.63,2095,2095,2025,2650,1430,2040,2035.88,3.57,0,-1134,2116,2077,2056,2017,1996,2097,2037,110,610,500,1260,5,1,22025767,454,-3.82,1.17,12,0.12,-539.00,1757.00,3790,20240412,-45.65,1440,20241209,43.06,2875,-28.35,20250122,1580,30.38,20250102,3790,-45.65,20240412,1440,43.06,20241209,1.95,N,134580,500,110 억,,787308,N,N,0,N,00,N 20250318,150841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,20,2,0.98,55137360,27084,168.03,2095,2095,2025,2650,1430,2040,2035.79,3.57,0,-1118,2116,2077,2056,2017,1996,2097,2037,110,610,500,1260,5,1,22025767,454,-3.82,1.17,12,0.12,-539.00,1757.00,3790,20240412,-45.65,1440,20241209,43.06,2875,-28.35,20250122,1580,30.38,20250102,3790,-45.65,20240412,1440,43.06,20241209,1.95,N,134580,500,110 억,,787308,N,N,0,N,00,N 20250318,140838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,5,2,0.25,53352110,26212,162.62,2095,2095,2025,2650,1430,2040,2035.41,3.57,0,-440,2116,2077,2056,2017,1996,2097,2037,110,610,500,1260,5,1,22025767,450,-3.79,1.16,12,0.12,-539.00,1757.00,3790,20240412,-46.04,1440,20241209,42.01,2875,-28.87,20250122,1580,29.43,20250102,3790,-46.04,20240412,1440,42.01,20241209,1.95,N,134580,500,110 억,,787308,N,N,0,N,00,N diff --git a/134790/price/prices-20250301.csv b/134790/price/prices-20250301.csv index 3deb88cf62f9..29cd1957e4d5 100644 --- a/134790/price/prices-20250301.csv +++ b/134790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160840,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24400,-550,5,-2.20,85436750,3484,1768.53,25050,25100,24200,32400,17500,24950,24522.60,1.34,0,-5,25116,25032,24916,24832,24716,25075,24875,10,7450,500,16460,50,1,2000000,488,19.97,0.71,12,0.17,1222.00,34260.00,33800,20241106,-27.81,21650,20241209,12.70,25450,-4.13,20250224,21800,11.93,20250124,33800,-27.81,20241106,21650,12.70,20241209,1.88,N,134790,500,10 억,,26734,N,N,1,N,00,N +20250319,150842,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24550,-400,5,-1.60,78275600,3191,1619.80,25050,25100,24200,32400,17500,24950,24530.12,1.34,0,216,25116,25032,24916,24832,24716,25075,24875,10,7450,500,16460,50,1,2000000,491,20.09,0.72,12,0.16,1222.00,34260.00,33800,20241106,-27.37,21650,20241209,13.39,25450,-3.54,20250224,21800,12.61,20250124,33800,-27.37,20241106,21650,13.39,20241209,1.88,N,134790,500,10 억,,26734,N,N,1,N,00,N +20250319,140844,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24550,-400,5,-1.60,75845950,3092,1569.54,25050,25100,24200,32400,17500,24950,24529.74,1.34,0,216,25116,25032,24916,24832,24716,25075,24875,10,7450,500,16460,50,1,2000000,491,20.09,0.72,12,0.15,1222.00,34260.00,33800,20241106,-27.37,21650,20241209,13.39,25450,-3.54,20250224,21800,12.61,20250124,33800,-27.37,20241106,21650,13.39,20241209,1.88,N,134790,500,10 억,,26734,N,N,1,N,00,N +20250319,130841,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24550,-400,5,-1.60,74029100,3018,1531.98,25050,25100,24200,32400,17500,24950,24529.19,1.34,0,216,25116,25032,24916,24832,24716,25075,24875,10,7450,500,16460,50,1,2000000,491,20.09,0.72,12,0.15,1222.00,34260.00,33800,20241106,-27.37,21650,20241209,13.39,25450,-3.54,20250224,21800,12.61,20250124,33800,-27.37,20241106,21650,13.39,20241209,1.88,N,134790,500,10 억,,26734,N,N,1,N,00,N +20250319,120842,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25050,100,2,0.40,11422350,456,231.47,25050,25100,25000,32400,17500,24950,25049.01,1.34,0,-22,25116,25032,24916,24832,24716,25075,24875,10,7450,500,16460,50,1,2000000,501,20.50,0.73,12,0.02,1222.00,34260.00,33800,20241106,-25.89,21650,20241209,15.70,25450,-1.57,20250224,21800,14.91,20250124,33800,-25.89,20241106,21650,15.70,20241209,1.88,N,134790,500,10 억,,26734,N,N,1,N,00,N +20250319,110841,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25100,150,2,0.60,10144800,405,205.58,25050,25100,25000,32400,17500,24950,25048.89,1.34,0,-22,25116,25032,24916,24832,24716,25075,24875,10,7450,500,16460,50,1,2000000,502,20.54,0.73,12,0.02,1222.00,34260.00,33800,20241106,-25.74,21650,20241209,15.94,25450,-1.38,20250224,21800,15.14,20250124,33800,-25.74,20241106,21650,15.94,20241209,1.88,N,134790,500,10 억,,26734,N,N,1,N,00,N +20250319,100842,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25050,100,2,0.40,125200,5,2.54,25050,25050,25000,32400,17500,24950,25040.00,1.34,0,0,25116,25032,24916,24832,24716,25075,24875,10,7450,500,16460,50,1,2000000,501,20.50,0.73,12,0.00,1222.00,34260.00,33800,20241106,-25.89,21650,20241209,15.70,25450,-1.57,20250224,21800,14.91,20250124,33800,-25.89,20241106,21650,15.70,20241209,1.88,N,134790,500,10 억,,26734,N,N,1,N,00,N +20250319,090845,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24950,0,3,0.00,0,0,0.00,0,0,0,32400,17500,24950,0.00,1.34,0,0,25116,25032,24916,24832,24716,25075,24875,10,7450,500,16460,50,1,2000000,499,20.42,0.73,12,0.00,1222.00,34260.00,33800,20241106,-26.18,21650,20241209,15.24,25450,-1.96,20250224,21800,14.45,20250124,33800,-26.18,20241106,21650,15.24,20241209,1.88,N,134790,500,10 억,,26734,N,N,1,N,00,N 20250318,160837,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24950,100,2,0.40,4903600,197,10.99,24900,25000,24800,32300,17400,24850,24891.37,1.17,0,-5,25550,25200,24750,24400,23950,25375,24575,10,7450,500,16400,50,1,2000000,499,20.42,0.73,12,0.01,1222.00,34260.00,33800,20241106,-26.18,21650,20241209,15.24,25450,-1.96,20250224,21800,14.45,20250124,33800,-26.18,20241106,21650,15.24,20241209,1.84,N,134790,500,10 억,,23484,N,N,1,N,00,N 20250318,150842,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24900,50,2,0.20,4853650,195,10.88,24900,25000,24800,32300,17400,24850,24890.51,1.17,0,-5,25550,25200,24750,24400,23950,25375,24575,10,7450,500,16400,50,1,2000000,498,20.38,0.73,12,0.01,1222.00,34260.00,33800,20241106,-26.33,21650,20241209,15.01,25450,-2.16,20250224,21800,14.22,20250124,33800,-26.33,20241106,21650,15.01,20241209,1.84,N,134790,500,10 억,,23484,N,N,1,N,00,N 20250318,140839,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24950,100,2,0.40,4553750,183,10.21,24900,24950,24800,32300,17400,24850,24883.88,1.17,0,-5,25550,25200,24750,24400,23950,25375,24575,10,7450,500,16400,50,1,2000000,499,20.42,0.73,12,0.01,1222.00,34260.00,33800,20241106,-26.18,21650,20241209,15.24,25450,-1.96,20250224,21800,14.45,20250124,33800,-26.18,20241106,21650,15.24,20241209,1.84,N,134790,500,10 억,,23484,N,N,1,N,00,N diff --git a/136410/price/prices-20250301.csv b/136410/price/prices-20250301.csv index 6df1434ea78e..749741ff92d8 100644 --- a/136410/price/prices-20250301.csv +++ b/136410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8340,200,2,2.46,192112855,23248,114.86,8140,8380,8100,10580,5700,8140,8263.63,0.82,0,423,8213,8176,8103,8066,7993,8195,8085,57,2440,500,5860,10,1,11019106,919,29.47,1.50,12,0.21,283.00,5543.00,9920,20240312,-15.93,5670,20240805,47.09,8400,-0.71,20250225,6900,20.87,20250203,9410,-11.37,20240517,5670,47.09,20240805,0.96,N,136410,500,56 억,,90587,N,N,0,N,00,N +20250319,150842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8220,80,2,0.98,171513985,20767,102.60,8140,8380,8100,10580,5700,8140,8258.97,0.82,0,1240,8213,8176,8103,8066,7993,8195,8085,57,2440,500,5860,10,1,11019106,906,29.05,1.48,12,0.19,283.00,5543.00,9920,20240312,-17.14,5670,20240805,44.97,8400,-2.14,20250225,6900,19.13,20250203,9410,-12.65,20240517,5670,44.97,20240805,0.96,N,136410,500,56 억,,90587,N,N,0,N,00,N +20250319,140844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8300,160,2,1.97,156519625,18955,93.65,8140,8380,8100,10580,5700,8140,8257.43,0.82,0,1550,8213,8176,8103,8066,7993,8195,8085,57,2440,500,5860,10,1,11019106,915,29.33,1.50,12,0.17,283.00,5543.00,9920,20240312,-16.33,5670,20240805,46.38,8400,-1.19,20250225,6900,20.29,20250203,9410,-11.80,20240517,5670,46.38,20240805,0.96,N,136410,500,56 억,,90587,N,N,0,N,00,N +20250319,130841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8330,190,2,2.33,114518585,13913,68.74,8140,8330,8100,10580,5700,8140,8231.05,0.82,0,3694,8213,8176,8103,8066,7993,8195,8085,57,2440,500,5860,10,1,11019106,918,29.43,1.50,12,0.13,283.00,5543.00,9920,20240312,-16.03,5670,20240805,46.91,8400,-0.83,20250225,6900,20.72,20250203,9410,-11.48,20240517,5670,46.91,20240805,0.96,N,136410,500,56 억,,90587,N,N,0,N,00,N +20250319,120842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8230,90,2,1.11,70543315,8619,42.58,8140,8250,8100,10580,5700,8140,8184.63,0.82,0,1105,8213,8176,8103,8066,7993,8195,8085,57,2440,500,5860,10,1,11019106,907,29.08,1.48,12,0.08,283.00,5543.00,9920,20240312,-17.04,5670,20240805,45.15,8400,-2.02,20250225,6900,19.28,20250203,9410,-12.54,20240517,5670,45.15,20240805,0.96,N,136410,500,56 억,,90587,N,N,0,N,00,N +20250319,110842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8200,60,2,0.74,44492005,5451,26.93,8140,8200,8100,10580,5700,8140,8162.17,0.82,0,-1016,8213,8176,8103,8066,7993,8195,8085,57,2440,500,5860,10,1,11019106,904,28.98,1.48,12,0.05,283.00,5543.00,9920,20240312,-17.34,5670,20240805,44.62,8400,-2.38,20250225,6900,18.84,20250203,9410,-12.86,20240517,5670,44.62,20240805,0.96,N,136410,500,56 억,,90587,N,N,0,N,00,N +20250319,100843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8100,-40,5,-0.49,2742305,337,1.66,8140,8170,8100,10580,5700,8140,8137.40,0.82,0,-237,8213,8176,8103,8066,7993,8195,8085,57,2440,500,5860,10,1,11019106,893,28.62,1.46,12,0.00,283.00,5543.00,9920,20240312,-18.35,5670,20240805,42.86,8400,-3.57,20250225,6900,17.39,20250203,9410,-13.92,20240517,5670,42.86,20240805,0.96,N,136410,500,56 억,,90587,N,N,0,N,00,N +20250319,090845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8170,30,2,0.37,1189620,146,0.72,8140,8170,8140,10580,5700,8140,8148.08,0.82,0,-80,8213,8176,8103,8066,7993,8195,8085,57,2440,500,5860,10,1,11019106,900,28.87,1.47,12,0.00,283.00,5543.00,9920,20240312,-17.64,5670,20240805,44.09,8400,-2.74,20250225,6900,18.41,20250203,9410,-13.18,20240517,5670,44.09,20240805,0.96,N,136410,500,56 억,,90587,N,N,0,N,00,N 20250318,160838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8140,0,3,0.00,163736150,20241,157.09,8030,8140,8030,10580,5700,8140,8088.83,0.68,0,5682,8266,8202,8096,8032,7926,8235,8065,57,2440,500,5860,10,1,11019106,897,28.76,1.47,12,0.18,283.00,5543.00,9920,20240312,-17.94,5670,20240805,43.56,8400,-3.10,20250225,6900,17.97,20250203,9410,-13.50,20240517,5670,43.56,20240805,0.96,N,136410,500,56 억,,75405,N,N,0,N,00,N 20250318,150842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8130,-10,5,-0.12,157680000,19497,151.32,8030,8140,8030,10580,5700,8140,8087.40,0.68,0,5599,8266,8202,8096,8032,7926,8235,8065,57,2440,500,5860,10,1,11019106,896,28.73,1.47,12,0.18,283.00,5543.00,9920,20240312,-18.04,5670,20240805,43.39,8400,-3.21,20250225,6900,17.83,20250203,9410,-13.60,20240517,5670,43.39,20240805,0.96,N,136410,500,56 억,,75405,N,N,0,N,00,N 20250318,140839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8080,-60,5,-0.74,98580740,12195,94.64,8030,8140,8030,10580,5700,8140,8083.70,0.68,0,1525,8266,8202,8096,8032,7926,8235,8065,57,2440,500,5860,10,1,11019106,890,28.55,1.46,12,0.11,283.00,5543.00,9920,20240312,-18.55,5670,20240805,42.50,8400,-3.81,20250225,6900,17.10,20250203,9410,-14.13,20240517,5670,42.50,20240805,0.96,N,136410,500,56 억,,75405,N,N,0,N,00,N diff --git a/136480/price/prices-20250301.csv b/136480/price/prices-20250301.csv index d0d55646c141..25f8277d286a 100644 --- a/136480/price/prices-20250301.csv +++ b/136480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160841,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,-15,5,-0.48,783724048,253519,61.51,3080,3110,3075,4030,2170,3100,3091.41,3.09,0,51942,3123,3111,3093,3081,3063,3117,3087,531,930,500,2230,5,1,106209702,3277,-26.83,1.14,12,0.24,-115.00,2716.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.88,N,136480,500,531 억,,3278417,N,N,0,N,00,N +20250319,150842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,-10,5,-0.32,714818271,231197,56.09,3080,3110,3075,4030,2170,3100,3091.81,3.09,0,50680,3123,3111,3093,3081,3063,3117,3087,531,930,500,2230,5,1,106209702,3282,-26.87,1.14,12,0.22,-115.00,2716.00,3770,20240618,-18.04,2695,20241209,14.66,3180,-2.83,20250311,2775,11.35,20250102,3770,-18.04,20240618,2695,14.66,20241209,0.88,N,136480,500,531 억,,3278417,N,N,0,N,00,N +20250319,140844,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,-10,5,-0.32,583239911,188604,45.76,3080,3110,3075,4030,2170,3100,3092.40,3.09,0,38981,3123,3111,3093,3081,3063,3117,3087,531,930,500,2230,5,1,106209702,3282,-26.87,1.14,12,0.18,-115.00,2716.00,3770,20240618,-18.04,2695,20241209,14.66,3180,-2.83,20250311,2775,11.35,20250102,3770,-18.04,20240618,2695,14.66,20241209,0.88,N,136480,500,531 억,,3278417,N,N,0,N,00,N +20250319,130842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,-10,5,-0.32,531588866,171909,41.71,3080,3110,3075,4030,2170,3100,3092.27,3.09,0,40968,3123,3111,3093,3081,3063,3117,3087,531,930,500,2230,5,1,106209702,3282,-26.87,1.14,12,0.16,-115.00,2716.00,3770,20240618,-18.04,2695,20241209,14.66,3180,-2.83,20250311,2775,11.35,20250102,3770,-18.04,20240618,2695,14.66,20241209,0.88,N,136480,500,531 억,,3278417,N,N,0,N,00,N +20250319,120842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,-5,5,-0.16,472253139,152715,37.05,3080,3110,3075,4030,2170,3100,3092.38,3.09,0,40195,3123,3111,3093,3081,3063,3117,3087,531,930,500,2230,5,1,106209702,3287,-26.91,1.14,12,0.14,-115.00,2716.00,3770,20240618,-17.90,2695,20241209,14.84,3180,-2.67,20250311,2775,11.53,20250102,3770,-17.90,20240618,2695,14.84,20241209,0.88,N,136480,500,531 억,,3278417,N,N,0,N,00,N +20250319,110842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3097,-3,5,-0.10,417199866,134900,32.73,3080,3110,3075,4030,2170,3100,3092.66,3.09,0,35882,3123,3111,3093,3081,3063,3117,3087,531,930,500,2230,5,1,106209702,3289,-26.93,1.14,12,0.13,-115.00,2716.00,3770,20240618,-17.85,2695,20241209,14.92,3180,-2.61,20250311,2775,11.60,20250102,3770,-17.85,20240618,2695,14.92,20241209,0.88,N,136480,500,531 억,,3278417,N,N,0,N,00,N +20250319,100843,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,0,3,0.00,370674155,119866,29.08,3080,3110,3075,4030,2170,3100,3092.40,3.09,0,32988,3123,3111,3093,3081,3063,3117,3087,531,930,500,2230,5,1,106209702,3293,-26.96,1.14,12,0.11,-115.00,2716.00,3770,20240618,-17.77,2695,20241209,15.03,3180,-2.52,20250311,2775,11.71,20250102,3770,-17.77,20240618,2695,15.03,20241209,0.88,N,136480,500,531 억,,3278417,N,N,0,N,00,N +20250319,090846,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,-15,5,-0.48,75002260,24326,5.90,3080,3095,3075,4030,2170,3100,3083.21,3.09,0,5654,3123,3111,3093,3081,3063,3117,3087,531,930,500,2230,5,1,106209702,3277,-26.83,1.14,12,0.02,-115.00,2716.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.88,N,136480,500,531 억,,3278417,N,N,0,N,00,N 20250318,160838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,15,2,0.49,1244735310,402870,45.30,3075,3105,3075,4010,2160,3085,3089.65,3.00,0,90661,3211,3147,3106,3042,3001,3127,3022,531,925,500,2220,5,1,106209702,3293,25.20,1.07,12,0.38,123.00,2898.00,3770,20240618,-17.77,2695,20241209,15.03,3180,-2.52,20250311,2775,11.71,20250102,3770,-17.77,20240618,2695,15.03,20241209,0.88,N,136480,500,531 억,,3189504,N,N,250,N,00,N 20250318,150842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,15,2,0.49,1178591062,381526,42.90,3075,3105,3075,4010,2160,3085,3089.15,3.00,0,84767,3211,3147,3106,3042,3001,3127,3022,531,925,500,2220,5,1,106209702,3293,25.20,1.07,12,0.36,123.00,2898.00,3770,20240618,-17.77,2695,20241209,15.03,3180,-2.52,20250311,2775,11.71,20250102,3770,-17.77,20240618,2695,15.03,20241209,0.88,N,136480,500,531 억,,3189504,N,N,250,N,00,N 20250318,140839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,15,2,0.49,1074757766,347981,39.13,3075,3105,3075,4010,2160,3085,3088.55,3.00,0,77113,3211,3147,3106,3042,3001,3127,3022,531,925,500,2220,5,1,106209702,3293,25.20,1.07,12,0.33,123.00,2898.00,3770,20240618,-17.77,2695,20241209,15.03,3180,-2.52,20250311,2775,11.71,20250102,3770,-17.77,20240618,2695,15.03,20241209,0.88,N,136480,500,531 억,,3189504,N,N,250,N,00,N diff --git a/136490/price/prices-20250301.csv b/136490/price/prices-20250301.csv index f4456121f7e1..cf81e01d01cc 100644 --- a/136490/price/prices-20250301.csv +++ b/136490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160841,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5740,-30,5,-0.52,98567250,17137,66.71,5740,5790,5730,7500,4040,5770,5751.72,11.15,0,2721,5830,5800,5780,5750,5730,5795,5745,119,1730,500,4260,10,1,23779604,1365,24.96,0.30,12,0.07,230.00,18895.00,8290,20240614,-30.76,5450,20250203,5.32,6410,-10.45,20250310,5450,5.32,20250203,8290,-30.76,20240614,5450,5.32,20250203,0.50,N,136490,500,118 억,,2650429,N,N,2,N,00,N +20250319,150842,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5760,-10,5,-0.17,90943680,15811,61.55,5740,5790,5730,7500,4040,5770,5751.92,11.15,0,2809,5830,5800,5780,5750,5730,5795,5745,119,1730,500,4260,10,1,23779604,1370,25.04,0.30,12,0.07,230.00,18895.00,8290,20240614,-30.52,5450,20250203,5.69,6410,-10.14,20250310,5450,5.69,20250203,8290,-30.52,20240614,5450,5.69,20250203,0.50,N,136490,500,118 억,,2650429,N,N,23,N,00,N +20250319,140845,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,0,3,0.00,84078190,14620,56.92,5740,5790,5730,7500,4040,5770,5750.90,11.15,0,3585,5830,5800,5780,5750,5730,5795,5745,119,1730,500,4260,10,1,23779604,1372,25.09,0.31,12,0.06,230.00,18895.00,8290,20240614,-30.40,5450,20250203,5.87,6410,-9.98,20250310,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.50,N,136490,500,118 억,,2650429,N,N,23,N,00,N +20250319,130842,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5750,-20,5,-0.35,74977310,13043,50.78,5740,5790,5730,7500,4040,5770,5748.47,11.15,0,4218,5830,5800,5780,5750,5730,5795,5745,119,1730,500,4260,10,1,23779604,1367,25.00,0.30,12,0.05,230.00,18895.00,8290,20240614,-30.64,5450,20250203,5.50,6410,-10.30,20250310,5450,5.50,20250203,8290,-30.64,20240614,5450,5.50,20250203,0.50,N,136490,500,118 억,,2650429,N,N,23,N,00,N +20250319,120842,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5780,10,2,0.17,33105140,5753,22.40,5740,5790,5730,7500,4040,5770,5754.41,11.15,0,931,5830,5800,5780,5750,5730,5795,5745,119,1730,500,4260,10,1,23779604,1374,25.13,0.31,12,0.02,230.00,18895.00,8290,20240614,-30.28,5450,20250203,6.06,6410,-9.83,20250310,5450,6.06,20250203,8290,-30.28,20240614,5450,6.06,20250203,0.50,N,136490,500,118 억,,2650429,N,N,23,N,00,N +20250319,110842,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5760,-10,5,-0.17,19124130,3325,12.94,5740,5790,5740,7500,4040,5770,5751.62,11.15,0,626,5830,5800,5780,5750,5730,5795,5745,119,1730,500,4260,10,1,23779604,1370,25.04,0.30,12,0.01,230.00,18895.00,8290,20240614,-30.52,5450,20250203,5.69,6410,-10.14,20250310,5450,5.69,20250203,8290,-30.52,20240614,5450,5.69,20250203,0.50,N,136490,500,118 억,,2650429,N,N,23,N,00,N +20250319,100843,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,0,3,0.00,16855560,2932,11.41,5740,5790,5740,7500,4040,5770,5748.83,11.15,0,663,5830,5800,5780,5750,5730,5795,5745,119,1730,500,4260,10,1,23779604,1372,25.09,0.31,12,0.01,230.00,18895.00,8290,20240614,-30.40,5450,20250203,5.87,6410,-9.98,20250310,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.50,N,136490,500,118 억,,2650429,N,N,23,N,00,N +20250319,090846,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5750,-20,5,-0.35,270340,47,0.18,5740,5770,5740,7500,4040,5770,5751.91,11.15,0,10,5830,5800,5780,5750,5730,5795,5745,119,1730,500,4260,10,1,23779604,1367,25.00,0.30,12,0.00,230.00,18895.00,8290,20240614,-30.64,5450,20250203,5.50,6410,-10.30,20250310,5450,5.50,20250203,8290,-30.64,20240614,5450,5.50,20250203,0.50,N,136490,500,118 억,,2650429,N,N,23,N,00,N 20250318,160838,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,-20,5,-0.35,114890520,19899,76.03,5770,5810,5760,7520,4060,5790,5773.68,11.17,0,-3410,5990,5890,5790,5690,5590,5940,5740,119,1730,500,4280,10,1,23779604,1372,25.09,0.31,12,0.08,230.00,18895.00,8290,20240614,-30.40,5450,20250203,5.87,6410,-9.98,20250310,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.51,N,136490,500,118 억,,2656761,N,N,23,N,00,N 20250318,150843,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5760,-30,5,-0.52,111850750,19372,74.02,5770,5810,5760,7520,4060,5790,5773.84,11.17,0,-3111,5990,5890,5790,5690,5590,5940,5740,119,1730,500,4280,10,1,23779604,1370,25.04,0.30,12,0.08,230.00,18895.00,8290,20240614,-30.52,5450,20250203,5.69,6410,-10.14,20250310,5450,5.69,20250203,8290,-30.52,20240614,5450,5.69,20250203,0.51,N,136490,500,118 억,,2656761,N,N,6,N,00,N 20250318,140840,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5760,-30,5,-0.52,109673200,18994,72.58,5770,5810,5760,7520,4060,5790,5774.10,11.17,0,-3111,5990,5890,5790,5690,5590,5940,5740,119,1730,500,4280,10,1,23779604,1370,25.04,0.30,12,0.08,230.00,18895.00,8290,20240614,-30.52,5450,20250203,5.69,6410,-10.14,20250310,5450,5.69,20250203,8290,-30.52,20240614,5450,5.69,20250203,0.51,N,136490,500,118 억,,2656761,N,N,6,N,00,N diff --git a/136540/price/prices-20250301.csv b/136540/price/prices-20250301.csv index 0f30ab6ebc2d..5380f3654b40 100644 --- a/136540/price/prices-20250301.csv +++ b/136540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160841,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11050,-10,5,-0.09,74375910,6747,66.13,11060,11080,10990,14370,7750,11060,11023.55,8.57,0,-1676,11180,11120,11050,10990,10920,11150,11020,69,3310,500,7960,10,1,12279746,1357,7.26,0.76,12,0.05,1521.00,14561.00,15750,20241105,-29.84,10320,20250214,7.07,12510,-11.67,20250103,10320,7.07,20250214,15750,-29.84,20241105,10320,7.07,20250214,0.47,N,136540,500,69 억,,1052250,N,N,22,N,00,N +20250319,150843,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11030,-30,5,-0.27,60709210,5507,53.98,11060,11080,10990,14370,7750,11060,11024.01,8.57,0,-1713,11180,11120,11050,10990,10920,11150,11020,69,3310,500,7960,10,1,12279746,1354,7.25,0.76,12,0.04,1521.00,14561.00,15750,20241105,-29.97,10320,20250214,6.88,12510,-11.83,20250103,10320,6.88,20250214,15750,-29.97,20241105,10320,6.88,20250214,0.47,N,136540,500,69 억,,1052250,N,N,14,N,00,N +20250319,140845,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11000,-60,5,-0.54,50149240,4550,44.60,11060,11080,10990,14370,7750,11060,11021.81,8.57,0,-1685,11180,11120,11050,10990,10920,11150,11020,69,3310,500,7960,10,1,12279746,1351,7.23,0.76,12,0.04,1521.00,14561.00,15750,20241105,-30.16,10320,20250214,6.59,12510,-12.07,20250103,10320,6.59,20250214,15750,-30.16,20241105,10320,6.59,20250214,0.47,N,136540,500,69 억,,1052250,N,N,14,N,00,N +20250319,130842,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11020,-40,5,-0.36,31213630,2830,27.74,11060,11080,10990,14370,7750,11060,11029.55,8.57,0,-1336,11180,11120,11050,10990,10920,11150,11020,69,3310,500,7960,10,1,12279746,1353,7.25,0.76,12,0.02,1521.00,14561.00,15750,20241105,-30.03,10320,20250214,6.78,12510,-11.91,20250103,10320,6.78,20250214,15750,-30.03,20241105,10320,6.78,20250214,0.47,N,136540,500,69 억,,1052250,N,N,14,N,00,N +20250319,120843,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11040,-20,5,-0.18,28003300,2539,24.89,11060,11080,10990,14370,7750,11060,11029.26,8.57,0,-1314,11180,11120,11050,10990,10920,11150,11020,69,3310,500,7960,10,1,12279746,1356,7.26,0.76,12,0.02,1521.00,14561.00,15750,20241105,-29.90,10320,20250214,6.98,12510,-11.75,20250103,10320,6.98,20250214,15750,-29.90,20241105,10320,6.98,20250214,0.47,N,136540,500,69 억,,1052250,N,N,14,N,00,N +20250319,110843,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11060,0,3,0.00,22145490,2008,19.68,11060,11080,10990,14370,7750,11060,11028.63,8.57,0,-1217,11180,11120,11050,10990,10920,11150,11020,69,3310,500,7960,10,1,12279746,1358,7.27,0.76,12,0.02,1521.00,14561.00,15750,20241105,-29.78,10320,20250214,7.17,12510,-11.59,20250103,10320,7.17,20250214,15750,-29.78,20241105,10320,7.17,20250214,0.47,N,136540,500,69 억,,1052250,N,N,14,N,00,N +20250319,100844,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11050,-10,5,-0.09,12671920,1150,11.27,11060,11080,10990,14370,7750,11060,11019.06,8.57,0,-669,11180,11120,11050,10990,10920,11150,11020,69,3310,500,7960,10,1,12279746,1357,7.26,0.76,12,0.01,1521.00,14561.00,15750,20241105,-29.84,10320,20250214,7.07,12510,-11.67,20250103,10320,7.07,20250214,15750,-29.84,20241105,10320,7.07,20250214,0.47,N,136540,500,69 억,,1052250,N,N,14,N,00,N +20250319,090846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11050,-10,5,-0.09,1691860,153,1.50,11060,11080,11050,14370,7750,11060,11057.91,8.57,0,-151,11180,11120,11050,10990,10920,11150,11020,69,3310,500,7960,10,1,12279746,1357,7.26,0.76,12,0.00,1521.00,14561.00,15750,20241105,-29.84,10320,20250214,7.07,12510,-11.67,20250103,10320,7.07,20250214,15750,-29.84,20241105,10320,7.07,20250214,0.47,N,136540,500,69 억,,1052250,N,N,14,N,00,N 20250318,160839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11060,20,2,0.18,112414430,10201,167.61,11020,11110,10980,14350,7730,11040,11019.36,8.59,0,-2694,11186,11112,11026,10952,10866,11150,10990,69,3310,500,7940,10,1,12279746,1358,7.27,0.76,12,0.08,1521.00,14561.00,15750,20241105,-29.78,10320,20250214,7.17,12510,-11.59,20250103,10320,7.17,20250214,15750,-29.78,20241105,10320,7.17,20250214,0.47,N,136540,500,69 억,,1054699,N,N,14,N,00,N 20250318,150843,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11000,-40,5,-0.36,104879780,9519,156.41,11020,11110,10980,14350,7730,11040,11017.94,8.59,0,-2509,11186,11112,11026,10952,10866,11150,10990,69,3310,500,7940,10,1,12279746,1351,7.23,0.76,12,0.08,1521.00,14561.00,15750,20241105,-30.16,10320,20250214,6.59,12510,-12.07,20250103,10320,6.59,20250214,15750,-30.16,20241105,10320,6.59,20250214,0.47,N,136540,500,69 억,,1054699,N,N,0,N,00,N 20250318,140840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10990,-50,5,-0.45,92880840,8427,138.47,11020,11110,10980,14350,7730,11040,11021.82,8.59,0,-2318,11186,11112,11026,10952,10866,11150,10990,69,3310,500,7940,10,1,12279746,1350,7.23,0.75,12,0.07,1521.00,14561.00,15750,20241105,-30.22,10320,20250214,6.49,12510,-12.15,20250103,10320,6.49,20250214,15750,-30.22,20241105,10320,6.49,20250214,0.47,N,136540,500,69 억,,1054699,N,N,0,N,00,N diff --git a/136660/price/prices-20250301.csv b/136660/price/prices-20250301.csv index cebeb7b31072..232de373af96 100644 --- a/136660/price/prices-20250301.csv +++ b/136660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160841,57,100.00,KONEX,,,N,N,N,N, ,N,1196,-3,5,-0.25,23910,20,48.78,1195,1196,1195,1378,1020,1199,1195.50,0.00,0,0,1331,1264,1132,1065,933,1298,1099,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.34,900,20250114,32.89,1400,-14.57,20250107,900,32.89,20250114,2160,-44.63,20241213,246,386.18,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250319,150843,57,100.00,KONEX,,,N,N,N,N, ,N,1196,-3,5,-0.25,23910,20,48.78,1195,1196,1195,1378,1020,1199,1195.50,0.00,0,0,1331,1264,1132,1065,933,1298,1099,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.34,900,20250114,32.89,1400,-14.57,20250107,900,32.89,20250114,2160,-44.63,20241213,246,386.18,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250319,140845,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1331,1264,1132,1065,933,1298,1099,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.31,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250319,130842,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1331,1264,1132,1065,933,1298,1099,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.31,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250319,120843,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1331,1264,1132,1065,933,1298,1099,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.31,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250319,110843,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1331,1264,1132,1065,933,1298,1099,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.31,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250319,100844,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1331,1264,1132,1065,933,1298,1099,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.31,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250319,090847,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1331,1264,1132,1065,933,1298,1099,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.31,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250318,160839,57,100.00,KONEX,,,N,N,N,N, ,N,1199,99,2,9.00,43369,41,410.00,1018,1199,1000,1265,935,1100,1057.78,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,12,165,500,660,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.31,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250318,150843,57,100.00,KONEX,,,N,N,N,N, ,N,1199,99,2,9.00,43369,41,410.00,1018,1199,1000,1265,935,1100,1057.78,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,12,165,500,660,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.31,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250318,140840,57,100.00,KONEX,,,N,N,N,N, ,N,1199,99,2,9.00,43369,41,410.00,1018,1199,1000,1265,935,1100,1057.78,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,12,165,500,660,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.31,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N diff --git a/137080/price/prices-20250301.csv b/137080/price/prices-20250301.csv index 03a10fe9c8d5..ba4955967336 100644 --- a/137080/price/prices-20250301.csv +++ b/137080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,115,2,3.68,43264400,13748,66.41,3125,3240,3095,4060,2190,3125,3146.95,0.29,0,-140,3258,3191,3133,3066,3008,3225,3100,64,935,500,2060,5,1,11059422,358,-2.70,0.38,12,0.12,-1201.00,8459.00,8470,20240405,-61.75,2675,20241115,21.12,4095,-20.88,20250103,2895,11.92,20250304,8470,-61.75,20240405,2675,21.12,20241115,0.32,N,137080,500,64 억,,31961,N,N,0,N,00,N +20250319,150843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3165,40,2,1.28,38366315,12222,59.03,3125,3200,3095,4060,2190,3125,3139.12,0.29,0,-251,3258,3191,3133,3066,3008,3225,3100,64,935,500,2060,5,1,11059422,350,-2.64,0.37,12,0.11,-1201.00,8459.00,8470,20240405,-62.63,2675,20241115,18.32,4095,-22.71,20250103,2895,9.33,20250304,8470,-62.63,20240405,2675,18.32,20241115,0.32,N,137080,500,64 억,,31961,N,N,0,N,00,N +20250319,140846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3145,20,2,0.64,33487910,10681,51.59,3125,3170,3095,4060,2190,3125,3135.28,0.29,0,-145,3258,3191,3133,3066,3008,3225,3100,64,935,500,2060,5,1,11059422,348,-2.62,0.37,12,0.10,-1201.00,8459.00,8470,20240405,-62.87,2675,20241115,17.57,4095,-23.20,20250103,2895,8.64,20250304,8470,-62.87,20240405,2675,17.57,20241115,0.32,N,137080,500,64 억,,31961,N,N,0,N,00,N +20250319,130843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3145,20,2,0.64,16582075,5311,25.65,3125,3170,3095,4060,2190,3125,3122.21,0.29,0,33,3258,3191,3133,3066,3008,3225,3100,64,935,500,2060,5,1,11059422,348,-2.62,0.37,12,0.05,-1201.00,8459.00,8470,20240405,-62.87,2675,20241115,17.57,4095,-23.20,20250103,2895,8.64,20250304,8470,-62.87,20240405,2675,17.57,20241115,0.32,N,137080,500,64 억,,31961,N,N,0,N,00,N +20250319,120843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,10,2,0.32,14470370,4638,22.40,3125,3170,3095,4060,2190,3125,3119.96,0.29,0,180,3258,3191,3133,3066,3008,3225,3100,64,935,500,2060,5,1,11059422,347,-2.61,0.37,12,0.04,-1201.00,8459.00,8470,20240405,-62.99,2675,20241115,17.20,4095,-23.44,20250103,2895,8.29,20250304,8470,-62.99,20240405,2675,17.20,20241115,0.32,N,137080,500,64 억,,31961,N,N,0,N,00,N +20250319,110843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,-15,5,-0.48,12584300,4035,19.49,3125,3170,3095,4060,2190,3125,3118.79,0.29,0,348,3258,3191,3133,3066,3008,3225,3100,64,935,500,2060,5,1,11059422,344,-2.59,0.37,12,0.04,-1201.00,8459.00,8470,20240405,-63.28,2675,20241115,16.26,4095,-24.05,20250103,2895,7.43,20250304,8470,-63.28,20240405,2675,16.26,20241115,0.32,N,137080,500,64 억,,31961,N,N,0,N,00,N +20250319,100844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,10,2,0.32,11574475,3710,17.92,3125,3170,3095,4060,2190,3125,3119.80,0.29,0,424,3258,3191,3133,3066,3008,3225,3100,64,935,500,2060,5,1,11059422,347,-2.61,0.37,12,0.03,-1201.00,8459.00,8470,20240405,-62.99,2675,20241115,17.20,4095,-23.44,20250103,2895,8.29,20250304,8470,-62.99,20240405,2675,17.20,20241115,0.32,N,137080,500,64 억,,31961,N,N,0,N,00,N +20250319,090847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,10,2,0.32,2277200,728,3.52,3125,3170,3125,4060,2190,3125,3128.02,0.29,0,37,3258,3191,3133,3066,3008,3225,3100,64,935,500,2060,5,1,11059422,347,-2.61,0.37,12,0.01,-1201.00,8459.00,8470,20240405,-62.99,2675,20241115,17.20,4095,-23.44,20250103,2895,8.29,20250304,8470,-62.99,20240405,2675,17.20,20241115,0.32,N,137080,500,64 억,,31961,N,N,0,N,00,N 20250318,160839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3125,65,2,2.12,65450058,20703,393.74,3120,3200,3075,3975,2145,3060,3161.38,0.30,0,-799,3160,3110,3085,3035,3010,3097,3022,64,915,500,2010,5,1,11059422,346,-2.60,0.37,12,0.19,-1201.00,8459.00,8470,20240405,-63.11,2675,20241115,16.82,4095,-23.69,20250103,2895,7.94,20250304,8470,-63.11,20240405,2675,16.82,20241115,0.33,N,137080,500,64 억,,32760,N,N,0,N,00,N 20250318,150843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,120,2,3.92,51141003,16134,306.85,3120,3200,3075,3975,2145,3060,3169.77,0.30,0,-1043,3160,3110,3085,3035,3010,3097,3022,64,915,500,2010,5,1,11059422,352,-2.65,0.38,12,0.15,-1201.00,8459.00,8470,20240405,-62.46,2675,20241115,18.88,4095,-22.34,20250103,2895,9.84,20250304,8470,-62.46,20240405,2675,18.88,20241115,0.33,N,137080,500,64 억,,32760,N,N,0,N,00,N 20250318,140841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,110,2,3.59,45596793,14377,273.43,3120,3200,3075,3975,2145,3060,3171.51,0.30,0,-1209,3160,3110,3085,3035,3010,3097,3022,64,915,500,2010,5,1,11059422,351,-2.64,0.37,12,0.13,-1201.00,8459.00,8470,20240405,-62.57,2675,20241115,18.50,4095,-22.59,20250103,2895,9.50,20250304,8470,-62.57,20240405,2675,18.50,20241115,0.33,N,137080,500,64 억,,32760,N,N,0,N,00,N diff --git a/137310/price/prices-20250301.csv b/137310/price/prices-20250301.csv index 8fba9a5164c7..bb095e9fdf40 100644 --- a/137310/price/prices-20250301.csv +++ b/137310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160842,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10160,230,2,2.32,1119962135,110314,200.98,10020,10240,9960,12900,6960,9930,10152.48,6.95,0,14016,10136,10032,9956,9852,9776,9995,9815,622,2970,500,7340,10,1,124477353,12647,-2.45,0.43,12,0.09,-4139.00,23485.00,15340,20240819,-33.77,7870,20241113,29.10,12900,-21.24,20250108,9820,3.46,20250317,15340,-33.77,20240819,7870,29.10,20241113,0.73,N,137310,500,622 억,,8655183,N,N,295,N,00,N +20250319,150844,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10150,220,2,2.22,1044217525,102853,187.38,10020,10240,9960,12900,6960,9930,10152.52,6.95,0,15462,10136,10032,9956,9852,9776,9995,9815,622,2970,500,7340,10,1,124477353,12634,-2.45,0.43,12,0.08,-4139.00,23485.00,15340,20240819,-33.83,7870,20241113,28.97,12900,-21.32,20250108,9820,3.36,20250317,15340,-33.83,20240819,7870,28.97,20241113,0.73,N,137310,500,622 억,,8655183,N,N,412,N,00,N +20250319,140846,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10200,270,2,2.72,943839185,92985,169.41,10020,10240,9960,12900,6960,9930,10150.45,6.95,0,15692,10136,10032,9956,9852,9776,9995,9815,622,2970,500,7340,10,1,124477353,12697,-2.46,0.43,12,0.07,-4139.00,23485.00,15340,20240819,-33.51,7870,20241113,29.61,12900,-20.93,20250108,9820,3.87,20250317,15340,-33.51,20240819,7870,29.61,20241113,0.73,N,137310,500,622 억,,8655183,N,N,412,N,00,N +20250319,130843,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10200,270,2,2.72,804918185,79361,144.58,10020,10240,9960,12900,6960,9930,10142.49,6.95,0,13131,10136,10032,9956,9852,9776,9995,9815,622,2970,500,7340,10,1,124477353,12697,-2.46,0.43,12,0.06,-4139.00,23485.00,15340,20240819,-33.51,7870,20241113,29.61,12900,-20.93,20250108,9820,3.87,20250317,15340,-33.51,20240819,7870,29.61,20241113,0.73,N,137310,500,622 억,,8655183,N,N,412,N,00,N +20250319,120844,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10220,290,2,2.92,721635200,71200,129.72,10020,10240,9960,12900,6960,9930,10135.33,6.95,0,12717,10136,10032,9956,9852,9776,9995,9815,622,2970,500,7340,10,1,124477353,12722,-2.47,0.44,12,0.06,-4139.00,23485.00,15340,20240819,-33.38,7870,20241113,29.86,12900,-20.78,20250108,9820,4.07,20250317,15340,-33.38,20240819,7870,29.86,20241113,0.73,N,137310,500,622 억,,8655183,N,N,412,N,00,N +20250319,110843,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10170,240,2,2.42,561409460,55480,101.08,10020,10200,9960,12900,6960,9930,10119.13,6.95,0,4336,10136,10032,9956,9852,9776,9995,9815,622,2970,500,7340,10,1,124477353,12659,-2.46,0.43,12,0.04,-4139.00,23485.00,15340,20240819,-33.70,7870,20241113,29.22,12900,-21.16,20250108,9820,3.56,20250317,15340,-33.70,20240819,7870,29.22,20241113,0.73,N,137310,500,622 억,,8655183,N,N,412,N,00,N +20250319,100844,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10100,170,2,1.71,349616050,34582,63.00,10020,10200,9960,12900,6960,9930,10109.77,6.95,0,-4073,10136,10032,9956,9852,9776,9995,9815,622,2970,500,7340,10,1,124477353,12572,-2.44,0.43,12,0.03,-4139.00,23485.00,15340,20240819,-34.16,7870,20241113,28.34,12900,-21.71,20250108,9820,2.85,20250317,15340,-34.16,20240819,7870,28.34,20241113,0.73,N,137310,500,622 억,,8655183,N,N,412,N,00,N +20250319,090847,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10070,140,2,1.41,41347470,4123,7.51,10020,10090,9960,12900,6960,9930,10028.49,6.95,0,1613,10136,10032,9956,9852,9776,9995,9815,622,2970,500,7340,10,1,124477353,12535,-2.43,0.43,12,0.00,-4139.00,23485.00,15340,20240819,-34.35,7870,20241113,27.95,12900,-21.94,20250108,9820,2.55,20250317,15340,-34.35,20240819,7870,27.95,20241113,0.73,N,137310,500,622 억,,8655183,N,N,412,N,00,N 20250318,160840,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9930,-40,5,-0.40,531114250,53234,128.61,10000,10060,9880,12960,6980,9970,9977.27,6.96,0,-1992,10070,10020,9920,9870,9770,10045,9895,622,2990,500,7370,10,1,124477353,12361,-2.40,0.42,12,0.04,-4139.00,23485.00,15340,20240819,-35.27,7870,20241113,26.18,12900,-23.02,20250108,9820,1.12,20250317,15340,-35.27,20240819,7870,26.18,20241113,0.72,N,137310,500,622 억,,8658196,N,N,412,N,00,N 20250318,150844,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9950,-20,5,-0.20,489199660,49016,118.42,10000,10060,9880,12960,6980,9970,9980.41,6.96,0,-1839,10070,10020,9920,9870,9770,10045,9895,622,2990,500,7370,10,1,124477353,12385,-2.40,0.42,12,0.04,-4139.00,23485.00,15340,20240819,-35.14,7870,20241113,26.43,12900,-22.87,20250108,9820,1.32,20250317,15340,-35.14,20240819,7870,26.43,20241113,0.72,N,137310,500,622 억,,8658196,N,N,408,N,00,N 20250318,140841,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9980,10,2,0.10,355992770,35651,86.13,10000,10060,9880,12960,6980,9970,9985.49,6.96,0,-1204,10070,10020,9920,9870,9770,10045,9895,622,2990,500,7370,10,1,124477353,12423,-2.41,0.42,12,0.03,-4139.00,23485.00,15340,20240819,-34.94,7870,20241113,26.81,12900,-22.64,20250108,9820,1.63,20250317,15340,-34.94,20240819,7870,26.81,20241113,0.72,N,137310,500,622 억,,8658196,N,N,408,N,00,N diff --git a/137400/price/prices-20250301.csv b/137400/price/prices-20250301.csv index 7f3979b56332..5f7dd9d90f75 100644 --- a/137400/price/prices-20250301.csv +++ b/137400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160842,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44050,550,2,1.26,6245347525,142142,86.87,43150,44550,43100,56500,30450,43500,43937.28,6.40,0,21689,45300,44400,43750,42850,42200,44075,42525,119,13000,500,32190,50,1,23743086,10459,15.68,2.46,12,0.60,2809.00,17874.00,89500,20240619,-50.78,36300,20240408,21.35,50700,-13.12,20250219,36900,19.38,20250102,89500,-50.78,20240619,36300,21.35,20240408,3.37,N,137400,500,118 억,,1518374,N,N,30,N,00,N +20250319,150844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44100,600,2,1.38,5817783475,132449,80.95,43150,44550,43100,56500,30450,43500,43924.74,6.40,0,21335,45300,44400,43750,42850,42200,44075,42525,119,13000,500,32190,50,1,23743086,10471,15.70,2.47,12,0.56,2809.00,17874.00,89500,20240619,-50.73,36300,20240408,21.49,50700,-13.02,20250219,36900,19.51,20250102,89500,-50.73,20240619,36300,21.49,20240408,3.37,N,137400,500,118 억,,1518374,N,N,179,N,00,N +20250319,140846,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43950,450,2,1.03,4699012850,106998,65.40,43150,44550,43100,56500,30450,43500,43916.87,6.40,0,16052,45300,44400,43750,42850,42200,44075,42525,119,13000,500,32190,50,1,23743086,10435,15.65,2.46,12,0.45,2809.00,17874.00,89500,20240619,-50.89,36300,20240408,21.07,50700,-13.31,20250219,36900,19.11,20250102,89500,-50.89,20240619,36300,21.07,20240408,3.37,N,137400,500,118 억,,1518374,N,N,179,N,00,N +20250319,130843,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44250,750,2,1.72,4241650525,96609,59.05,43150,44550,43100,56500,30450,43500,43905.38,6.40,0,14884,45300,44400,43750,42850,42200,44075,42525,119,13000,500,32190,50,1,23743086,10506,15.75,2.48,12,0.41,2809.00,17874.00,89500,20240619,-50.56,36300,20240408,21.90,50700,-12.72,20250219,36900,19.92,20250102,89500,-50.56,20240619,36300,21.90,20240408,3.37,N,137400,500,118 억,,1518374,N,N,179,N,00,N +20250319,120844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44000,500,2,1.15,3645179925,83079,50.78,43150,44550,43100,56500,30450,43500,43876.12,6.40,0,9543,45300,44400,43750,42850,42200,44075,42525,119,13000,500,32190,50,1,23743086,10447,15.66,2.46,12,0.35,2809.00,17874.00,89500,20240619,-50.84,36300,20240408,21.21,50700,-13.21,20250219,36900,19.24,20250102,89500,-50.84,20240619,36300,21.21,20240408,3.37,N,137400,500,118 억,,1518374,N,N,179,N,00,N +20250319,110844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43900,400,2,0.92,3280531125,74783,45.71,43150,44550,43100,56500,30450,43500,43867.39,6.40,0,8094,45300,44400,43750,42850,42200,44075,42525,119,13000,500,32190,50,1,23743086,10423,15.63,2.46,12,0.31,2809.00,17874.00,89500,20240619,-50.95,36300,20240408,20.94,50700,-13.41,20250219,36900,18.97,20250102,89500,-50.95,20240619,36300,20.94,20240408,3.37,N,137400,500,118 억,,1518374,N,N,179,N,00,N +20250319,100845,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43900,400,2,0.92,2415102350,55081,33.66,43150,44550,43100,56500,30450,43500,43846.45,6.40,0,8002,45300,44400,43750,42850,42200,44075,42525,119,13000,500,32190,50,1,23743086,10423,15.63,2.46,12,0.23,2809.00,17874.00,89500,20240619,-50.95,36300,20240408,20.94,50700,-13.41,20250219,36900,18.97,20250102,89500,-50.95,20240619,36300,20.94,20240408,3.37,N,137400,500,118 억,,1518374,N,N,179,N,00,N +20250319,090847,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43500,0,3,0.00,330642800,7599,4.64,43150,43850,43100,56500,30450,43500,43511.37,6.40,0,916,45300,44400,43750,42850,42200,44075,42525,119,13000,500,32190,50,1,23743086,10328,15.49,2.43,12,0.03,2809.00,17874.00,89500,20240619,-51.40,36300,20240408,19.83,50700,-14.20,20250219,36900,17.89,20250102,89500,-51.40,20240619,36300,19.83,20240408,3.37,N,137400,500,118 억,,1518374,N,N,179,N,00,N 20250318,160840,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43500,-600,5,-1.36,7108946525,162525,97.12,44450,44650,43100,57300,30900,44100,43740.71,6.32,0,-21013,45033,44566,43983,43516,42933,44800,43750,119,13200,500,32630,50,1,23743086,10328,15.49,2.43,12,0.68,2809.00,17874.00,89500,20240619,-51.40,36300,20240408,19.83,50700,-14.20,20250219,36900,17.89,20250102,89500,-51.40,20240619,36300,19.83,20240408,3.37,N,137400,500,118 억,,1501449,N,N,179,N,00,N 20250318,150844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43300,-800,5,-1.81,6733110125,153862,91.94,44450,44650,43100,57300,30900,44100,43760.66,6.32,0,-22007,45033,44566,43983,43516,42933,44800,43750,119,13200,500,32630,50,1,23743086,10281,15.41,2.42,12,0.65,2809.00,17874.00,89500,20240619,-51.62,36300,20240408,19.28,50700,-14.60,20250219,36900,17.34,20250102,89500,-51.62,20240619,36300,19.28,20240408,3.37,N,137400,500,118 억,,1501449,N,N,233,N,00,N 20250318,140841,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43350,-750,5,-1.70,5937602950,135442,80.93,44450,44650,43150,57300,30900,44100,43838.67,6.32,0,-19347,45033,44566,43983,43516,42933,44800,43750,119,13200,500,32630,50,1,23743086,10293,15.43,2.43,12,0.57,2809.00,17874.00,89500,20240619,-51.56,36300,20240408,19.42,50700,-14.50,20250219,36900,17.48,20250102,89500,-51.56,20240619,36300,19.42,20240408,3.37,N,137400,500,118 억,,1501449,N,N,233,N,00,N diff --git a/137940/price/prices-20250301.csv b/137940/price/prices-20250301.csv index f457aa212f43..2a269e970669 100644 --- a/137940/price/prices-20250301.csv +++ b/137940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160843,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,422,-2,5,-0.47,75019728,180905,149.52,424,428,406,551,297,424,414.67,21.42,0,10713,435,429,425,419,415,429,419,80,127,100,260,1,1,78320992,331,-2.01,0.38,12,0.23,-210.00,1102.00,747,20241217,-43.51,298,20240624,41.61,551,-23.41,20250115,365,15.62,20250304,747,-43.51,20241217,298,41.61,20240624,0.00,N,137940,100,80 억,,16775021,N,N,0,N,00,N +20250319,150844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,418,-6,5,-1.42,70955568,171223,141.52,424,428,406,551,297,424,414.40,21.42,0,8158,435,429,425,419,415,429,419,80,127,100,260,1,1,78320992,327,-1.99,0.38,12,0.22,-210.00,1102.00,747,20241217,-44.04,298,20240624,40.27,551,-24.14,20250115,365,14.52,20250304,747,-44.04,20241217,298,40.27,20240624,0.00,N,137940,100,80 억,,16775021,N,N,0,N,00,N +20250319,140846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,417,-7,5,-1.65,63536961,153313,126.71,424,428,406,551,297,424,414.43,21.42,0,4110,435,429,425,419,415,429,419,80,127,100,260,1,1,78320992,327,-1.99,0.38,12,0.20,-210.00,1102.00,747,20241217,-44.18,298,20240624,39.93,551,-24.32,20250115,365,14.25,20250304,747,-44.18,20241217,298,39.93,20240624,0.00,N,137940,100,80 억,,16775021,N,N,0,N,00,N +20250319,130844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,414,-10,5,-2.36,59465315,143483,118.59,424,428,406,551,297,424,414.44,21.42,0,2341,435,429,425,419,415,429,419,80,127,100,260,1,1,78320992,324,-1.97,0.38,12,0.18,-210.00,1102.00,747,20241217,-44.58,298,20240624,38.93,551,-24.86,20250115,365,13.42,20250304,747,-44.58,20241217,298,38.93,20240624,0.00,N,137940,100,80 억,,16775021,N,N,0,N,00,N +20250319,120844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,-12,5,-2.83,54592150,131645,108.81,424,428,406,551,297,424,414.69,21.42,0,-557,435,429,425,419,415,429,419,80,127,100,260,1,1,78320992,323,-1.96,0.37,12,0.17,-210.00,1102.00,747,20241217,-44.85,298,20240624,38.26,551,-25.23,20250115,365,12.88,20250304,747,-44.85,20241217,298,38.26,20240624,0.00,N,137940,100,80 억,,16775021,N,N,0,N,00,N +20250319,110844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,417,-7,5,-1.65,30294236,72358,59.80,424,428,409,551,297,424,418.67,21.42,0,-5374,435,429,425,419,415,429,419,80,127,100,260,1,1,78320992,327,-1.99,0.38,12,0.09,-210.00,1102.00,747,20241217,-44.18,298,20240624,39.93,551,-24.32,20250115,365,14.25,20250304,747,-44.18,20241217,298,39.93,20240624,0.00,N,137940,100,80 억,,16775021,N,N,0,N,00,N +20250319,100845,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,421,-3,5,-0.71,11574589,27426,22.67,424,428,417,551,297,424,422.03,21.42,0,-2500,435,429,425,419,415,429,419,80,127,100,260,1,1,78320992,330,-2.00,0.38,12,0.04,-210.00,1102.00,747,20241217,-43.64,298,20240624,41.28,551,-23.59,20250115,365,15.34,20250304,747,-43.64,20241217,298,41.28,20240624,0.00,N,137940,100,80 억,,16775021,N,N,0,N,00,N +20250319,090848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,426,2,2,0.47,3178487,7460,6.17,424,428,422,551,297,424,426.07,21.42,0,-4463,435,429,425,419,415,429,419,80,127,100,260,1,1,78320992,334,-2.03,0.39,12,0.01,-210.00,1102.00,747,20241217,-42.97,298,20240624,42.95,551,-22.69,20250115,365,16.71,20250304,747,-42.97,20241217,298,42.95,20240624,0.00,N,137940,100,80 억,,16775021,N,N,0,N,00,N 20250318,160840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,424,0,3,0.00,49675266,117311,75.84,424,431,421,551,297,424,423.45,21.42,0,601,439,431,422,414,405,435,418,80,127,100,260,1,1,78320992,332,-2.02,0.38,12,0.15,-210.00,1102.00,747,20241217,-43.24,298,20240624,42.28,551,-23.05,20250115,365,16.16,20250304,747,-43.24,20241217,298,42.28,20240624,0.00,N,137940,100,80 억,,16774546,N,N,0,N,00,N 20250318,150844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,425,1,2,0.24,44594777,105289,68.06,424,431,421,551,297,424,423.55,21.42,0,-2386,439,431,422,414,405,435,418,80,127,100,260,1,1,78320992,333,-2.02,0.39,12,0.13,-210.00,1102.00,747,20241217,-43.11,298,20240624,42.62,551,-22.87,20250115,365,16.44,20250304,747,-43.11,20241217,298,42.62,20240624,0.00,N,137940,100,80 억,,16774546,N,N,0,N,00,N 20250318,140841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,425,1,2,0.24,34650959,81877,52.93,424,431,421,551,297,424,423.21,21.42,0,-876,439,431,422,414,405,435,418,80,127,100,260,1,1,78320992,333,-2.02,0.39,12,0.10,-210.00,1102.00,747,20241217,-43.11,298,20240624,42.62,551,-22.87,20250115,365,16.44,20250304,747,-43.11,20241217,298,42.62,20240624,0.00,N,137940,100,80 억,,16774546,N,N,0,N,00,N diff --git a/137950/price/prices-20250301.csv b/137950/price/prices-20250301.csv index 0e9caed2249c..f9ae27a646b9 100644 --- a/137950/price/prices-20250301.csv +++ b/137950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,95,2,2.41,134033305,33344,37.06,3955,4060,3955,5130,2765,3950,4019.71,2.25,0,8850,4116,4032,3986,3902,3856,4010,3880,111,1180,500,2760,5,1,22267814,901,14.82,0.54,12,0.15,273.00,7515.00,6900,20240327,-41.38,3450,20250203,17.25,4405,-8.17,20250311,3450,17.25,20250203,6900,-41.38,20240327,3450,17.25,20250203,2.53,N,137950,500,111 억,,501839,N,N,0,N,00,N +20250319,150844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,100,2,2.53,129612690,32250,35.84,3955,4060,3955,5130,2765,3950,4019.00,2.25,0,8432,4116,4032,3986,3902,3856,4010,3880,111,1180,500,2760,5,1,22267814,902,14.84,0.54,12,0.14,273.00,7515.00,6900,20240327,-41.30,3450,20250203,17.39,4405,-8.06,20250311,3450,17.39,20250203,6900,-41.30,20240327,3450,17.39,20250203,2.53,N,137950,500,111 억,,501839,N,N,0,N,00,N +20250319,140847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,80,2,2.03,108883865,27122,30.15,3955,4035,3955,5130,2765,3950,4014.60,2.25,0,7656,4116,4032,3986,3902,3856,4010,3880,111,1180,500,2760,5,1,22267814,897,14.76,0.54,12,0.12,273.00,7515.00,6900,20240327,-41.59,3450,20250203,16.81,4405,-8.51,20250311,3450,16.81,20250203,6900,-41.59,20240327,3450,16.81,20250203,2.53,N,137950,500,111 억,,501839,N,N,0,N,00,N +20250319,130844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,70,2,1.77,102043905,25422,28.26,3955,4035,3955,5130,2765,3950,4014.00,2.25,0,7059,4116,4032,3986,3902,3856,4010,3880,111,1180,500,2760,5,1,22267814,895,14.73,0.53,12,0.11,273.00,7515.00,6900,20240327,-41.74,3450,20250203,16.52,4405,-8.74,20250311,3450,16.52,20250203,6900,-41.74,20240327,3450,16.52,20250203,2.53,N,137950,500,111 억,,501839,N,N,0,N,00,N +20250319,120844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,80,2,2.03,95180380,23714,26.36,3955,4035,3955,5130,2765,3950,4013.68,2.25,0,6285,4116,4032,3986,3902,3856,4010,3880,111,1180,500,2760,5,1,22267814,897,14.76,0.54,12,0.11,273.00,7515.00,6900,20240327,-41.59,3450,20250203,16.81,4405,-8.51,20250311,3450,16.81,20250203,6900,-41.59,20240327,3450,16.81,20250203,2.53,N,137950,500,111 억,,501839,N,N,0,N,00,N +20250319,110844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,80,2,2.03,83898665,20908,23.24,3955,4035,3955,5130,2765,3950,4012.75,2.25,0,4693,4116,4032,3986,3902,3856,4010,3880,111,1180,500,2760,5,1,22267814,897,14.76,0.54,12,0.09,273.00,7515.00,6900,20240327,-41.59,3450,20250203,16.81,4405,-8.51,20250311,3450,16.81,20250203,6900,-41.59,20240327,3450,16.81,20250203,2.53,N,137950,500,111 억,,501839,N,N,0,N,00,N +20250319,100845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,75,2,1.90,59050245,14735,16.38,3955,4025,3955,5130,2765,3950,4007.48,2.25,0,6407,4116,4032,3986,3902,3856,4010,3880,111,1180,500,2760,5,1,22267814,896,14.74,0.54,12,0.07,273.00,7515.00,6900,20240327,-41.67,3450,20250203,16.67,4405,-8.63,20250311,3450,16.67,20250203,6900,-41.67,20240327,3450,16.67,20250203,2.53,N,137950,500,111 억,,501839,N,N,0,N,00,N +20250319,090848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3980,30,2,0.76,2835590,713,0.79,3955,3995,3955,5130,2765,3950,3976.98,2.25,0,20,4116,4032,3986,3902,3856,4010,3880,111,1180,500,2760,5,1,22267814,886,14.58,0.53,12,0.00,273.00,7515.00,6900,20240327,-42.32,3450,20250203,15.36,4405,-9.65,20250311,3450,15.36,20250203,6900,-42.32,20240327,3450,15.36,20250203,2.53,N,137950,500,111 억,,501839,N,N,0,N,00,N 20250318,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,-90,5,-2.23,353363430,88686,72.16,4040,4070,3940,5250,2830,4040,3984.44,2.16,0,20523,4276,4157,4071,3952,3866,4115,3910,111,1210,500,2820,5,1,22267814,880,14.47,0.53,12,0.40,273.00,7515.00,6900,20240327,-42.75,3450,20250203,14.49,4405,-10.33,20250311,3450,14.49,20250203,6900,-42.75,20240327,3450,14.49,20250203,2.54,N,137950,500,111 억,,481305,N,N,0,N,00,N 20250318,150845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3955,-85,5,-2.10,330448852,82879,67.43,4040,4070,3945,5250,2830,4040,3987.12,2.16,0,22324,4276,4157,4071,3952,3866,4115,3910,111,1210,500,2820,5,1,22267814,881,14.49,0.53,12,0.37,273.00,7515.00,6900,20240327,-42.68,3450,20250203,14.64,4405,-10.22,20250311,3450,14.64,20250203,6900,-42.68,20240327,3450,14.64,20250203,2.54,N,137950,500,111 억,,481305,N,N,0,N,00,N 20250318,140842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3975,-65,5,-1.61,281127367,70398,57.28,4040,4070,3955,5250,2830,4040,3993.40,2.16,0,19248,4276,4157,4071,3952,3866,4115,3910,111,1210,500,2820,5,1,22267814,885,14.56,0.53,12,0.32,273.00,7515.00,6900,20240327,-42.39,3450,20250203,15.22,4405,-9.76,20250311,3450,15.22,20250203,6900,-42.39,20240327,3450,15.22,20250203,2.54,N,137950,500,111 억,,481305,N,N,0,N,00,N diff --git a/138040/price/prices-20250301.csv b/138040/price/prices-20250301.csv index ebb61b8a2d1a..7d7a1ace8d93 100644 --- a/138040/price/prices-20250301.csv +++ b/138040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160843,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,120100,1300,2,1.09,24431898900,204114,127.31,119000,120400,118500,154400,83200,118800,119697.08,15.67,0,5697,120266,119532,118666,117932,117066,119900,118300,1131,35600,500,92660,100,1,190720114,229055,11.47,2.41,12,0.11,10468.00,49802.00,127400,20250306,-5.73,72600,20240418,65.43,127400,-5.73,20250306,102200,17.51,20250110,127400,-5.73,20250306,72600,65.43,20240418,0.14,N,138040,500,1130 억,,29890003,N,N,530,N,00,N +20250319,150845,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119500,700,2,0.59,21729244100,181591,113.26,119000,120400,118500,154400,83200,118800,119660.36,15.67,0,4458,120266,119532,118666,117932,117066,119900,118300,1131,35600,500,92660,100,1,190720114,227911,11.42,2.40,12,0.10,10468.00,49802.00,127400,20250306,-6.20,72600,20240418,64.60,127400,-6.20,20250306,102200,16.93,20250110,127400,-6.20,20250306,72600,64.60,20240418,0.14,N,138040,500,1130 억,,29890003,N,N,627,N,00,N +20250319,140847,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119700,900,2,0.76,18273667350,152725,95.26,119000,120400,118500,154400,83200,118800,119650.80,15.67,0,6288,120266,119532,118666,117932,117066,119900,118300,1131,35600,500,92660,100,1,190720114,228292,11.43,2.40,12,0.08,10468.00,49802.00,127400,20250306,-6.04,72600,20240418,64.88,127400,-6.04,20250306,102200,17.12,20250110,127400,-6.04,20250306,72600,64.88,20240418,0.14,N,138040,500,1130 억,,29890003,N,N,627,N,00,N +20250319,130844,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119400,600,2,0.51,15703731050,131242,81.86,119000,120400,118500,154400,83200,118800,119654.77,15.67,0,7122,120266,119532,118666,117932,117066,119900,118300,1131,35600,500,92660,100,1,190720114,227720,11.41,2.40,12,0.07,10468.00,49802.00,127400,20250306,-6.28,72600,20240418,64.46,127400,-6.28,20250306,102200,16.83,20250110,127400,-6.28,20250306,72600,64.46,20240418,0.14,N,138040,500,1130 억,,29890003,N,N,627,N,00,N +20250319,120845,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119700,900,2,0.76,13559790050,113309,70.67,119000,120400,118500,154400,83200,118800,119670.91,15.67,0,6590,120266,119532,118666,117932,117066,119900,118300,1131,35600,500,92660,100,1,190720114,228292,11.43,2.40,12,0.06,10468.00,49802.00,127400,20250306,-6.04,72600,20240418,64.88,127400,-6.04,20250306,102200,17.12,20250110,127400,-6.04,20250306,72600,64.88,20240418,0.14,N,138040,500,1130 억,,29890003,N,N,627,N,00,N +20250319,110845,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119700,900,2,0.76,11497516200,96091,59.94,119000,120400,118500,154400,83200,118800,119652.38,15.67,0,7559,120266,119532,118666,117932,117066,119900,118300,1131,35600,500,92660,100,1,190720114,228292,11.43,2.40,12,0.05,10468.00,49802.00,127400,20250306,-6.04,72600,20240418,64.88,127400,-6.04,20250306,102200,17.12,20250110,127400,-6.04,20250306,72600,64.88,20240418,0.14,N,138040,500,1130 억,,29890003,N,N,627,N,00,N +20250319,100846,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,120000,1200,2,1.01,8381334150,70098,43.72,119000,120400,118500,154400,83200,118800,119565.96,15.67,0,6844,120266,119532,118666,117932,117066,119900,118300,1131,35600,500,92660,100,1,190720114,228864,11.46,2.41,12,0.04,10468.00,49802.00,127400,20250306,-5.81,72600,20240418,65.29,127400,-5.81,20250306,102200,17.42,20250110,127400,-5.81,20250306,72600,65.29,20240418,0.14,N,138040,500,1130 억,,29890003,N,N,627,N,00,N +20250319,090848,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119300,500,2,0.42,2196680800,18464,11.52,119000,119300,118500,154400,83200,118800,118971.02,15.67,0,11650,120266,119532,118666,117932,117066,119900,118300,1131,35600,500,92660,100,1,190720114,227529,11.40,2.40,12,0.01,10468.00,49802.00,127400,20250306,-6.36,72600,20240418,64.33,127400,-6.36,20250306,102200,16.73,20250110,127400,-6.36,20250306,72600,64.33,20240418,0.14,N,138040,500,1130 억,,29890003,N,N,627,N,00,N 20250318,160841,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118800,1100,2,0.93,18381676350,155179,87.76,118600,119400,117800,153000,82400,117700,118453.91,15.67,0,-28207,119966,118832,117366,116232,114766,119400,116800,1131,35300,500,91800,100,1,190720114,226575,11.35,2.39,12,0.08,10468.00,49802.00,127400,20250306,-6.75,72600,20240418,63.64,127400,-6.75,20250306,102200,16.24,20250110,127400,-6.75,20250306,72600,63.64,20240418,0.14,N,138040,500,1130 억,,29879584,N,N,627,N,00,N 20250318,150845,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118500,800,2,0.68,15761896850,133119,75.28,118600,119400,117800,153000,82400,117700,118404.56,15.67,0,-28627,119966,118832,117366,116232,114766,119400,116800,1131,35300,500,91800,100,1,190720114,226003,11.32,2.38,12,0.07,10468.00,49802.00,127400,20250306,-6.99,72600,20240418,63.22,127400,-6.99,20250306,102200,15.95,20250110,127400,-6.99,20250306,72600,63.22,20240418,0.14,N,138040,500,1130 억,,29879584,N,N,573,N,00,N 20250318,140842,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118100,400,2,0.34,13791267100,116448,65.85,118600,119400,117800,153000,82400,117700,118432.84,15.67,0,-24229,119966,118832,117366,116232,114766,119400,116800,1131,35300,500,91800,100,1,190720114,225240,11.28,2.37,12,0.06,10468.00,49802.00,127400,20250306,-7.30,72600,20240418,62.67,127400,-7.30,20250306,102200,15.56,20250110,127400,-7.30,20250306,72600,62.67,20240418,0.14,N,138040,500,1130 억,,29879584,N,N,573,N,00,N diff --git a/138070/price/prices-20250301.csv b/138070/price/prices-20250301.csv index 51890e3a3798..3a3b8c4f2359 100644 --- a/138070/price/prices-20250301.csv +++ b/138070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,35,2,1.44,247972022,101433,287.93,2410,2470,2410,3155,1705,2430,2444.69,3.93,0,-11472,2506,2467,2431,2392,2356,2487,2412,88,725,500,1500,5,1,17503204,431,10.76,0.53,12,0.58,229.00,4638.00,4145,20240417,-40.53,2100,20240806,17.38,2740,-10.04,20250117,2355,4.67,20250304,4145,-40.53,20240417,2100,17.38,20240806,2.88,N,138070,500,87 억,,688304,N,N,0,N,00,N +20250319,150845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,35,2,1.44,218517687,89455,253.93,2410,2470,2410,3155,1705,2430,2442.77,3.93,0,-10547,2506,2467,2431,2392,2356,2487,2412,88,725,500,1500,5,1,17503204,431,10.76,0.53,12,0.51,229.00,4638.00,4145,20240417,-40.53,2100,20240806,17.38,2740,-10.04,20250117,2355,4.67,20250304,4145,-40.53,20240417,2100,17.38,20240806,2.88,N,138070,500,87 억,,688304,N,N,0,N,00,N +20250319,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,15,2,0.62,196766095,80585,228.75,2410,2470,2410,3155,1705,2430,2441.72,3.93,0,-7755,2506,2467,2431,2392,2356,2487,2412,88,725,500,1500,5,1,17503204,428,10.68,0.53,12,0.46,229.00,4638.00,4145,20240417,-41.01,2100,20240806,16.43,2740,-10.77,20250117,2355,3.82,20250304,4145,-41.01,20240417,2100,16.43,20240806,2.88,N,138070,500,87 억,,688304,N,N,0,N,00,N +20250319,130844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,10,2,0.41,124565040,51150,145.20,2410,2455,2410,3155,1705,2430,2435.29,3.93,0,-4921,2506,2467,2431,2392,2356,2487,2412,88,725,500,1500,5,1,17503204,427,10.66,0.53,12,0.29,229.00,4638.00,4145,20240417,-41.13,2100,20240806,16.19,2740,-10.95,20250117,2355,3.61,20250304,4145,-41.13,20240417,2100,16.19,20240806,2.88,N,138070,500,87 억,,688304,N,N,0,N,00,N +20250319,120845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,10,2,0.41,47507940,19564,55.54,2410,2455,2410,3155,1705,2430,2428.33,3.93,0,-4750,2506,2467,2431,2392,2356,2487,2412,88,725,500,1500,5,1,17503204,427,10.66,0.53,12,0.11,229.00,4638.00,4145,20240417,-41.13,2100,20240806,16.19,2740,-10.95,20250117,2355,3.61,20250304,4145,-41.13,20240417,2100,16.19,20240806,2.88,N,138070,500,87 억,,688304,N,N,0,N,00,N +20250319,110845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,5,2,0.21,34564000,14253,40.46,2410,2455,2410,3155,1705,2430,2425.03,3.93,0,-3814,2506,2467,2431,2392,2356,2487,2412,88,725,500,1500,5,1,17503204,426,10.63,0.53,12,0.08,229.00,4638.00,4145,20240417,-41.25,2100,20240806,15.95,2740,-11.13,20250117,2355,3.40,20250304,4145,-41.25,20240417,2100,15.95,20240806,2.88,N,138070,500,87 억,,688304,N,N,0,N,00,N +20250319,100846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,0,3,0.00,16524190,6840,19.42,2410,2440,2410,3155,1705,2430,2415.82,3.93,0,-1656,2506,2467,2431,2392,2356,2487,2412,88,725,500,1500,5,1,17503204,425,10.61,0.52,12,0.04,229.00,4638.00,4145,20240417,-41.38,2100,20240806,15.71,2740,-11.31,20250117,2355,3.18,20250304,4145,-41.38,20240417,2100,15.71,20240806,2.88,N,138070,500,87 억,,688304,N,N,0,N,00,N +20250319,090849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,0,3,0.00,5121290,2125,6.03,2410,2430,2410,3155,1705,2430,2410.02,3.93,0,-313,2506,2467,2431,2392,2356,2487,2412,88,725,500,1500,5,1,17503204,425,10.61,0.52,12,0.01,229.00,4638.00,4145,20240417,-41.38,2100,20240806,15.71,2740,-11.31,20250117,2355,3.18,20250304,4145,-41.38,20240417,2100,15.71,20240806,2.88,N,138070,500,87 억,,688304,N,N,0,N,00,N 20250318,160841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,35,2,1.46,85558450,35123,9.91,2395,2470,2395,3110,1680,2395,2435.97,3.93,0,-1743,2668,2531,2453,2316,2238,2492,2277,88,715,500,1480,5,1,17503204,425,10.61,0.52,12,0.20,229.00,4638.00,4145,20240417,-41.38,2100,20240806,15.71,2740,-11.31,20250117,2355,3.18,20250304,4145,-41.38,20240417,2100,15.71,20240806,2.93,N,138070,500,87 억,,688043,N,N,0,N,00,N 20250318,150845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,30,2,1.25,84632620,34742,9.80,2395,2470,2395,3110,1680,2395,2436.03,3.93,0,-1771,2668,2531,2453,2316,2238,2492,2277,88,715,500,1480,5,1,17503204,424,10.59,0.52,12,0.20,229.00,4638.00,4145,20240417,-41.50,2100,20240806,15.48,2740,-11.50,20250117,2355,2.97,20250304,4145,-41.50,20240417,2100,15.48,20240806,2.93,N,138070,500,87 억,,688043,N,N,0,N,00,N 20250318,140842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,35,2,1.46,76752620,31475,8.88,2395,2470,2395,3110,1680,2395,2438.53,3.93,0,-1803,2668,2531,2453,2316,2238,2492,2277,88,715,500,1480,5,1,17503204,425,10.61,0.52,12,0.18,229.00,4638.00,4145,20240417,-41.38,2100,20240806,15.71,2740,-11.31,20250117,2355,3.18,20250304,4145,-41.38,20240417,2100,15.71,20240806,2.93,N,138070,500,87 억,,688043,N,N,0,N,00,N diff --git a/138080/price/prices-20250301.csv b/138080/price/prices-20250301.csv index 629b13dbad1c..fff2fc79d4c3 100644 --- a/138080/price/prices-20250301.csv +++ b/138080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,-30,5,-0.30,69459790,6863,54.62,10130,10390,10060,13160,7100,10130,10120.94,1.54,0,-3560,10616,10372,10236,9992,9856,10305,9925,53,3030,500,7490,10,1,10624095,1073,-3.17,0.93,12,0.06,-3183.00,10839.00,14520,20250204,-30.44,9080,20241209,11.23,14520,-30.44,20250204,10000,1.00,20250313,14520,-30.44,20250204,9080,11.23,20241209,0.87,N,138080,500,53 억,,163509,N,N,0,N,00,N +20250319,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10140,10,2,0.10,63283910,6252,49.76,10130,10390,10060,13160,7100,10130,10122.19,1.54,0,-3389,10616,10372,10236,9992,9856,10305,9925,53,3030,500,7490,10,1,10624095,1077,-3.19,0.94,12,0.06,-3183.00,10839.00,14520,20250204,-30.17,9080,20241209,11.67,14520,-30.17,20250204,10000,1.40,20250313,14520,-30.17,20250204,9080,11.67,20241209,0.87,N,138080,500,53 억,,163509,N,N,0,N,00,N +20250319,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10120,-10,5,-0.10,60135950,5941,47.28,10130,10390,10060,13160,7100,10130,10122.19,1.54,0,-3433,10616,10372,10236,9992,9856,10305,9925,53,3030,500,7490,10,1,10624095,1075,-3.18,0.93,12,0.06,-3183.00,10839.00,14520,20250204,-30.30,9080,20241209,11.45,14520,-30.30,20250204,10000,1.20,20250313,14520,-30.30,20250204,9080,11.45,20241209,0.87,N,138080,500,53 억,,163509,N,N,0,N,00,N +20250319,130845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,-30,5,-0.30,53464610,5281,42.03,10130,10390,10060,13160,7100,10130,10123.96,1.54,0,-3279,10616,10372,10236,9992,9856,10305,9925,53,3030,500,7490,10,1,10624095,1073,-3.17,0.93,12,0.05,-3183.00,10839.00,14520,20250204,-30.44,9080,20241209,11.23,14520,-30.44,20250204,10000,1.00,20250313,14520,-30.44,20250204,9080,11.23,20241209,0.87,N,138080,500,53 억,,163509,N,N,0,N,00,N +20250319,120845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,0,3,0.00,43263710,4273,34.01,10130,10390,10060,13160,7100,10130,10124.90,1.54,0,-2696,10616,10372,10236,9992,9856,10305,9925,53,3030,500,7490,10,1,10624095,1076,-3.18,0.93,12,0.04,-3183.00,10839.00,14520,20250204,-30.23,9080,20241209,11.56,14520,-30.23,20250204,10000,1.30,20250313,14520,-30.23,20250204,9080,11.56,20241209,0.87,N,138080,500,53 억,,163509,N,N,0,N,00,N +20250319,110845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10110,-20,5,-0.20,42152420,4163,33.13,10130,10390,10060,13160,7100,10130,10125.49,1.54,0,-2675,10616,10372,10236,9992,9856,10305,9925,53,3030,500,7490,10,1,10624095,1074,-3.18,0.93,12,0.04,-3183.00,10839.00,14520,20250204,-30.37,9080,20241209,11.34,14520,-30.37,20250204,10000,1.10,20250313,14520,-30.37,20250204,9080,11.34,20241209,0.87,N,138080,500,53 억,,163509,N,N,0,N,00,N +20250319,100846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,20,2,0.20,25405790,2506,19.94,10130,10390,10060,13160,7100,10130,10137.98,1.54,0,-1265,10616,10372,10236,9992,9856,10305,9925,53,3030,500,7490,10,1,10624095,1078,-3.19,0.94,12,0.02,-3183.00,10839.00,14520,20250204,-30.10,9080,20241209,11.78,14520,-30.10,20250204,10000,1.50,20250313,14520,-30.10,20250204,9080,11.78,20241209,0.87,N,138080,500,53 억,,163509,N,N,0,N,00,N +20250319,090849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10360,230,2,2.27,5944790,582,4.63,10130,10390,10130,13160,7100,10130,10214.42,1.54,0,-149,10616,10372,10236,9992,9856,10305,9925,53,3030,500,7490,10,1,10624095,1101,-3.25,0.96,12,0.01,-3183.00,10839.00,14520,20250204,-28.65,9080,20241209,14.10,14520,-28.65,20250204,10000,3.60,20250313,14520,-28.65,20250204,9080,14.10,20241209,0.87,N,138080,500,53 억,,163509,N,N,0,N,00,N 20250318,160841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,-90,5,-0.88,127606900,12564,65.04,10480,10480,10100,13280,7160,10220,10156.55,1.57,0,-3379,10786,10502,10306,10022,9826,10405,9925,53,3060,500,7560,10,1,10624095,1076,-3.18,0.93,12,0.12,-3183.00,10839.00,14520,20250204,-30.23,9080,20241209,11.56,14520,-30.23,20250204,10000,1.30,20250313,14520,-30.23,20250204,9080,11.56,20241209,0.86,N,138080,500,53 억,,166876,N,N,0,N,00,N 20250318,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10140,-80,5,-0.78,117626430,11581,59.96,10480,10480,10100,13280,7160,10220,10156.85,1.57,0,-3096,10786,10502,10306,10022,9826,10405,9925,53,3060,500,7560,10,1,10624095,1077,-3.19,0.94,12,0.11,-3183.00,10839.00,14520,20250204,-30.17,9080,20241209,11.67,14520,-30.17,20250204,10000,1.40,20250313,14520,-30.17,20250204,9080,11.67,20241209,0.86,N,138080,500,53 억,,166876,N,N,0,N,00,N 20250318,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,-60,5,-0.59,67994170,6676,34.56,10480,10480,10100,13280,7160,10220,10184.87,1.57,0,-1487,10786,10502,10306,10022,9826,10405,9925,53,3060,500,7560,10,1,10624095,1079,-3.19,0.94,12,0.06,-3183.00,10839.00,14520,20250204,-30.03,9080,20241209,11.89,14520,-30.03,20250204,10000,1.60,20250313,14520,-30.03,20250204,9080,11.89,20241209,0.86,N,138080,500,53 억,,166876,N,N,0,N,00,N diff --git a/138360/price/prices-20250301.csv b/138360/price/prices-20250301.csv index 398722d24d00..af93ac68c235 100644 --- a/138360/price/prices-20250301.csv +++ b/138360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,618,33,2,5.64,1436950444,2259230,245.45,593,670,585,760,410,585,636.13,8.58,0,11171,695,640,601,546,507,667,573,242,175,500,360,1,1,48348248,299,-11.24,0.57,12,4.67,-55.00,1091.00,1200,20240404,-48.50,557,20250310,10.95,805,-23.23,20250121,557,10.95,20250310,1200,-48.50,20240404,557,10.95,20250310,0.16,N,138360,500,241 억,,4147664,N,N,0,N,00,N +20250319,150845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,615,30,2,5.13,1414222997,2222315,241.44,593,670,585,760,410,585,636.37,8.58,0,12144,695,640,601,546,507,667,573,242,175,500,360,1,1,48348248,297,-11.18,0.56,12,4.60,-55.00,1091.00,1200,20240404,-48.75,557,20250310,10.41,805,-23.60,20250121,557,10.41,20250310,1200,-48.75,20240404,557,10.41,20250310,0.16,N,138360,500,241 억,,4147664,N,N,0,N,00,N +20250319,140848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,623,38,2,6.50,1318663506,2067394,224.61,593,670,585,760,410,585,637.84,8.58,0,7230,695,640,601,546,507,667,573,242,175,500,360,1,1,48348248,301,-11.33,0.57,12,4.28,-55.00,1091.00,1200,20240404,-48.08,557,20250310,11.85,805,-22.61,20250121,557,11.85,20250310,1200,-48.08,20240404,557,11.85,20250310,0.16,N,138360,500,241 억,,4147664,N,N,0,N,00,N +20250319,130845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,628,43,2,7.35,1155030947,1806404,196.26,593,670,585,760,410,585,639.41,8.58,0,-3525,695,640,601,546,507,667,573,242,175,500,360,1,1,48348248,304,-11.42,0.58,12,3.74,-55.00,1091.00,1200,20240404,-47.67,557,20250310,12.75,805,-21.99,20250121,557,12.75,20250310,1200,-47.67,20240404,557,12.75,20250310,0.16,N,138360,500,241 억,,4147664,N,N,0,N,00,N +20250319,120846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,620,35,2,5.98,533274436,834439,90.66,593,668,585,760,410,585,639.08,8.58,0,5445,695,640,601,546,507,667,573,242,175,500,360,1,1,48348248,300,-11.27,0.57,12,1.73,-55.00,1091.00,1200,20240404,-48.33,557,20250310,11.31,805,-22.98,20250121,557,11.31,20250310,1200,-48.33,20240404,557,11.31,20250310,0.16,N,138360,500,241 억,,4147664,N,N,0,N,00,N +20250319,110846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,601,16,2,2.74,31870639,53231,5.78,593,607,585,760,410,585,598.72,8.58,0,900,695,640,601,546,507,667,573,242,175,500,360,1,1,48348248,291,-10.93,0.55,12,0.11,-55.00,1091.00,1200,20240404,-49.92,557,20250310,7.90,805,-25.34,20250121,557,7.90,20250310,1200,-49.92,20240404,557,7.90,20250310,0.16,N,138360,500,241 억,,4147664,N,N,0,N,00,N +20250319,100846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,605,20,2,3.42,20787413,34888,3.79,593,605,585,760,410,585,595.83,8.58,0,34,695,640,601,546,507,667,573,242,175,500,360,1,1,48348248,293,-11.00,0.55,12,0.07,-55.00,1091.00,1200,20240404,-49.58,557,20250310,8.62,805,-24.84,20250121,557,8.62,20250310,1200,-49.58,20240404,557,8.62,20250310,0.16,N,138360,500,241 억,,4147664,N,N,0,N,00,N +20250319,090849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,586,1,2,0.17,2707142,4606,0.50,593,593,585,760,410,585,587.74,8.58,0,1214,695,640,601,546,507,667,573,242,175,500,360,1,1,48348248,283,-10.65,0.54,12,0.01,-55.00,1091.00,1200,20240404,-51.17,557,20250310,5.21,805,-27.20,20250121,557,5.21,20250310,1200,-51.17,20240404,557,5.21,20250310,0.16,N,138360,500,241 억,,4147664,N,N,0,N,00,N 20250318,160841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,585,23,2,4.09,564304819,919895,958.34,562,656,562,730,394,562,613.44,8.52,0,19104,589,575,568,554,547,572,551,242,168,500,340,1,1,48348248,283,-10.64,0.54,12,1.90,-55.00,1091.00,1200,20240404,-51.25,557,20250310,5.03,805,-27.33,20250121,557,5.03,20250310,1200,-51.25,20240404,557,5.03,20250310,0.17,N,138360,500,241 억,,4118125,N,N,0,N,00,N 20250318,150846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,580,18,2,3.20,551314614,897560,935.08,562,656,562,730,394,562,614.24,8.52,0,19723,589,575,568,554,547,572,551,242,168,500,340,1,1,48348248,280,-10.55,0.53,12,1.86,-55.00,1091.00,1200,20240404,-51.67,557,20250310,4.13,805,-27.95,20250121,557,4.13,20250310,1200,-51.67,20240404,557,4.13,20250310,0.17,N,138360,500,241 억,,4118125,N,N,0,N,00,N 20250318,140843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,588,26,2,4.63,527160175,855724,891.49,562,656,562,730,394,562,616.04,8.52,0,10092,589,575,568,554,547,572,551,242,168,500,340,1,1,48348248,284,-10.69,0.54,12,1.77,-55.00,1091.00,1200,20240404,-51.00,557,20250310,5.57,805,-26.96,20250121,557,5.57,20250310,1200,-51.00,20240404,557,5.57,20250310,0.17,N,138360,500,241 억,,4118125,N,N,0,N,00,N diff --git a/138490/price/prices-20250301.csv b/138490/price/prices-20250301.csv index b5de3824c04d..7f367078cddc 100644 --- a/138490/price/prices-20250301.csv +++ b/138490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160844,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,-30,5,-0.49,195014770,32023,59.47,6120,6180,6050,7960,4300,6130,6089.82,0.82,0,1806,6283,6206,6143,6066,6003,6175,6035,380,1830,1000,4530,10,1,38000000,2318,7.07,0.82,12,0.08,863.00,7412.00,9210,20240521,-33.77,4775,20241210,27.75,6300,-3.17,20250317,5140,18.68,20250203,9210,-33.77,20240521,4775,27.75,20241210,1.45,N,138490,1000,380 억,,310981,N,N,4,N,00,N +20250319,150846,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6090,-40,5,-0.65,189957910,31193,57.93,6120,6180,6050,7960,4300,6130,6089.76,0.82,0,1298,6283,6206,6143,6066,6003,6175,6035,380,1830,1000,4530,10,1,38000000,2314,7.06,0.82,12,0.08,863.00,7412.00,9210,20240521,-33.88,4775,20241210,27.54,6300,-3.33,20250317,5140,18.48,20250203,9210,-33.88,20240521,4775,27.54,20241210,1.45,N,138490,1000,380 억,,310981,N,N,33,N,00,N +20250319,140848,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,-50,5,-0.82,164712740,27054,50.24,6120,6180,6050,7960,4300,6130,6088.30,0.82,0,1883,6283,6206,6143,6066,6003,6175,6035,380,1830,1000,4530,10,1,38000000,2310,7.05,0.82,12,0.07,863.00,7412.00,9210,20240521,-33.98,4775,20241210,27.33,6300,-3.49,20250317,5140,18.29,20250203,9210,-33.98,20240521,4775,27.33,20241210,1.45,N,138490,1000,380 억,,310981,N,N,33,N,00,N +20250319,130845,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,-30,5,-0.49,159314460,26165,48.59,6120,6180,6050,7960,4300,6130,6088.84,0.82,0,1688,6283,6206,6143,6066,6003,6175,6035,380,1830,1000,4530,10,1,38000000,2318,7.07,0.82,12,0.07,863.00,7412.00,9210,20240521,-33.77,4775,20241210,27.75,6300,-3.17,20250317,5140,18.68,20250203,9210,-33.77,20240521,4775,27.75,20241210,1.45,N,138490,1000,380 억,,310981,N,N,33,N,00,N +20250319,120846,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6090,-40,5,-0.65,129473160,21244,39.45,6120,6180,6060,7960,4300,6130,6094.58,0.82,0,1665,6283,6206,6143,6066,6003,6175,6035,380,1830,1000,4530,10,1,38000000,2314,7.06,0.82,12,0.06,863.00,7412.00,9210,20240521,-33.88,4775,20241210,27.54,6300,-3.33,20250317,5140,18.48,20250203,9210,-33.88,20240521,4775,27.54,20241210,1.45,N,138490,1000,380 억,,310981,N,N,33,N,00,N +20250319,110846,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,-30,5,-0.49,119236070,19562,36.33,6120,6180,6060,7960,4300,6130,6095.29,0.82,0,1737,6283,6206,6143,6066,6003,6175,6035,380,1830,1000,4530,10,1,38000000,2318,7.07,0.82,12,0.05,863.00,7412.00,9210,20240521,-33.77,4775,20241210,27.75,6300,-3.17,20250317,5140,18.68,20250203,9210,-33.77,20240521,4775,27.75,20241210,1.45,N,138490,1000,380 억,,310981,N,N,33,N,00,N +20250319,100847,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6150,20,2,0.33,68615330,11237,20.87,6120,6180,6060,7960,4300,6130,6106.20,0.82,0,1891,6283,6206,6143,6066,6003,6175,6035,380,1830,1000,4530,10,1,38000000,2337,7.13,0.83,12,0.03,863.00,7412.00,9210,20240521,-33.22,4775,20241210,28.80,6300,-2.38,20250317,5140,19.65,20250203,9210,-33.22,20240521,4775,28.80,20241210,1.45,N,138490,1000,380 억,,310981,N,N,33,N,00,N +20250319,090849,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,-30,5,-0.49,28235130,4638,8.61,6120,6140,6060,7960,4300,6130,6087.78,0.82,0,2341,6283,6206,6143,6066,6003,6175,6035,380,1830,1000,4530,10,1,38000000,2318,7.07,0.82,12,0.01,863.00,7412.00,9210,20240521,-33.77,4775,20241210,27.75,6300,-3.17,20250317,5140,18.68,20250203,9210,-33.77,20240521,4775,27.75,20241210,1.45,N,138490,1000,380 억,,310981,N,N,33,N,00,N 20250318,160842,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,-70,5,-1.13,293538810,47899,43.46,6190,6220,6080,8060,4340,6200,6128.29,0.84,0,-9561,6413,6306,6193,6086,5973,6360,6140,380,1860,1000,4580,10,1,38000000,2329,7.10,0.83,12,0.13,863.00,7412.00,9210,20240521,-33.44,4775,20241210,28.38,6300,-2.70,20250317,5140,19.26,20250203,9210,-33.44,20240521,4775,28.38,20241210,1.46,N,138490,1000,380 억,,317580,N,N,33,N,00,N 20250318,150846,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,-90,5,-1.45,282801705,46144,41.87,6190,6220,6080,8060,4340,6200,6128.68,0.84,0,-9977,6413,6306,6193,6086,5973,6360,6140,380,1860,1000,4580,10,1,38000000,2322,7.08,0.82,12,0.12,863.00,7412.00,9210,20240521,-33.66,4775,20241210,27.96,6300,-3.02,20250317,5140,18.87,20250203,9210,-33.66,20240521,4775,27.96,20241210,1.46,N,138490,1000,380 억,,317580,N,N,10,N,00,N 20250318,140843,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,-70,5,-1.13,263992445,43071,39.08,6190,6220,6080,8060,4340,6200,6129.24,0.84,0,-9017,6413,6306,6193,6086,5973,6360,6140,380,1860,1000,4580,10,1,38000000,2329,7.10,0.83,12,0.11,863.00,7412.00,9210,20240521,-33.44,4775,20241210,28.38,6300,-2.70,20250317,5140,19.26,20250203,9210,-33.44,20240521,4775,28.38,20241210,1.46,N,138490,1000,380 억,,317580,N,N,10,N,00,N diff --git a/138610/price/prices-20250301.csv b/138610/price/prices-20250301.csv index cc012ca38fc3..12b7c04f946e 100644 --- a/138610/price/prices-20250301.csv +++ b/138610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15070,620,2,4.29,1126313980,75205,350.13,14360,15370,14360,18780,10120,14450,14973.88,0.88,0,217,14750,14600,14490,14340,14230,14545,14285,54,4330,500,10400,10,1,10893117,1642,-24.31,5.30,12,0.69,-620.00,2846.00,25850,20241016,-41.70,13740,20241122,9.68,17500,-13.89,20250116,14120,6.73,20250311,25850,-41.70,20241016,13740,9.68,20241122,2.73,N,138610,500,54 억,,95643,N,N,1,N,00,N +20250319,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15070,620,2,4.29,1070765780,71514,332.95,14360,15370,14360,18780,10120,14450,14972.81,0.88,0,540,14750,14600,14490,14340,14230,14545,14285,54,4330,500,10400,10,1,10893117,1642,-24.31,5.30,12,0.66,-620.00,2846.00,25850,20241016,-41.70,13740,20241122,9.68,17500,-13.89,20250116,14120,6.73,20250311,25850,-41.70,20241016,13740,9.68,20241122,2.73,N,138610,500,54 억,,95643,N,N,34,N,00,N +20250319,140848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15070,620,2,4.29,970928750,64860,301.97,14360,15370,14360,18780,10120,14450,14969.61,0.88,0,507,14750,14600,14490,14340,14230,14545,14285,54,4330,500,10400,10,1,10893117,1642,-24.31,5.30,12,0.60,-620.00,2846.00,25850,20241016,-41.70,13740,20241122,9.68,17500,-13.89,20250116,14120,6.73,20250311,25850,-41.70,20241016,13740,9.68,20241122,2.73,N,138610,500,54 억,,95643,N,N,34,N,00,N +20250319,130846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14960,510,2,3.53,904927200,60459,281.48,14360,15370,14360,18780,10120,14450,14967.62,0.88,0,483,14750,14600,14490,14340,14230,14545,14285,54,4330,500,10400,10,1,10893117,1630,-24.13,5.26,12,0.56,-620.00,2846.00,25850,20241016,-42.13,13740,20241122,8.88,17500,-14.51,20250116,14120,5.95,20250311,25850,-42.13,20241016,13740,8.88,20241122,2.73,N,138610,500,54 억,,95643,N,N,34,N,00,N +20250319,120846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15005,555,2,3.84,882878745,58987,274.63,14360,15370,14360,18780,10120,14450,14967.34,0.88,0,468,14750,14600,14490,14340,14230,14545,14285,54,4330,500,10400,10,1,10893117,1635,-24.20,5.27,12,0.54,-620.00,2846.00,25850,20241016,-41.95,13740,20241122,9.21,17500,-14.26,20250116,14120,6.27,20250311,25850,-41.95,20241016,13740,9.21,20241122,2.73,N,138610,500,54 억,,95643,N,N,34,N,00,N +20250319,110846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15040,590,2,4.08,847918100,56652,263.76,14360,15370,14360,18780,10120,14450,14967.13,0.88,0,119,14750,14600,14490,14340,14230,14545,14285,54,4330,500,10400,10,1,10893117,1638,-24.26,5.28,12,0.52,-620.00,2846.00,25850,20241016,-41.82,13740,20241122,9.46,17500,-14.06,20250116,14120,6.52,20250311,25850,-41.82,20241016,13740,9.46,20241122,2.73,N,138610,500,54 억,,95643,N,N,34,N,00,N +20250319,100847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15120,670,2,4.64,703531940,47037,218.99,14360,15370,14360,18780,10120,14450,14956.99,0.88,0,-73,14750,14600,14490,14340,14230,14545,14285,54,4330,500,10400,10,1,10893117,1647,-24.39,5.31,12,0.43,-620.00,2846.00,25850,20241016,-41.51,13740,20241122,10.04,17500,-13.60,20250116,14120,7.08,20250311,25850,-41.51,20241016,13740,10.04,20241122,2.73,N,138610,500,54 억,,95643,N,N,34,N,00,N +20250319,090850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14550,100,2,0.69,88571970,6091,28.36,14360,14710,14360,18780,10120,14450,14541.45,0.88,0,2021,14750,14600,14490,14340,14230,14545,14285,54,4330,500,10400,10,1,10893117,1585,-23.47,5.11,12,0.06,-620.00,2846.00,25850,20241016,-43.71,13740,20241122,5.90,17500,-16.86,20250116,14120,3.05,20250311,25850,-43.71,20241016,13740,5.90,20241122,2.73,N,138610,500,54 억,,95643,N,N,34,N,00,N 20250318,160842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14450,-10,5,-0.07,306350595,21181,111.99,14600,14640,14380,18790,10130,14460,14463.56,0.89,0,-1354,14780,14620,14510,14350,14240,14595,14325,54,4330,500,10410,10,1,10893117,1574,-23.31,5.08,12,0.19,-620.00,2846.00,25850,20241016,-44.10,13740,20241122,5.17,17500,-17.43,20250116,14120,2.34,20250311,25850,-44.10,20241016,13740,5.17,20241122,2.75,N,138610,500,54 억,,97017,N,N,34,N,00,N 20250318,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14510,50,2,0.35,291147795,20130,106.43,14600,14640,14380,18790,10130,14460,14463.38,0.89,0,-1319,14780,14620,14510,14350,14240,14595,14325,54,4330,500,10410,10,1,10893117,1581,-23.40,5.10,12,0.18,-620.00,2846.00,25850,20241016,-43.87,13740,20241122,5.60,17500,-17.09,20250116,14120,2.76,20250311,25850,-43.87,20241016,13740,5.60,20241122,2.75,N,138610,500,54 억,,97017,N,N,0,N,00,N 20250318,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14510,50,2,0.35,260840610,18035,95.35,14600,14640,14380,18790,10130,14460,14463.02,0.89,0,-1362,14780,14620,14510,14350,14240,14595,14325,54,4330,500,10410,10,1,10893117,1581,-23.40,5.10,12,0.17,-620.00,2846.00,25850,20241016,-43.87,13740,20241122,5.60,17500,-17.09,20250116,14120,2.76,20250311,25850,-43.87,20241016,13740,5.60,20241122,2.75,N,138610,500,54 억,,97017,N,N,0,N,00,N diff --git a/138930/price/prices-20250301.csv b/138930/price/prices-20250301.csv index d14d4db1aa73..a96d4c55825e 100644 --- a/138930/price/prices-20250301.csv +++ b/138930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160845,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11100,110,2,1.00,6942847595,629087,85.76,11000,11100,10930,14280,7700,10990,11036.39,41.88,0,35078,11336,11162,11016,10842,10696,11090,10770,16297,3290,5000,8570,10,1,318383519,35341,5.63,0.35,12,0.20,1972.00,31746.00,12300,20250131,-9.76,7440,20240415,49.19,12300,-9.76,20250131,10100,9.90,20250310,12300,-9.76,20250131,7440,49.19,20240415,0.08,N,138930,5000,16296 억,,133327085,N,N,4545,N,00,N +20250319,150846,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11070,80,2,0.73,5522047785,501003,68.30,11000,11090,10930,14280,7700,10990,11021.99,41.88,0,51301,11336,11162,11016,10842,10696,11090,10770,16297,3290,5000,8570,10,1,318383519,35245,5.61,0.35,12,0.16,1972.00,31746.00,12300,20250131,-10.00,7440,20240415,48.79,12300,-10.00,20250131,10100,9.60,20250310,12300,-10.00,20250131,7440,48.79,20240415,0.08,N,138930,5000,16296 억,,133327085,N,N,8390,N,00,N +20250319,140849,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11030,40,2,0.36,4201074935,381640,52.03,11000,11070,10930,14280,7700,10990,11007.95,41.88,0,14655,11336,11162,11016,10842,10696,11090,10770,16297,3290,5000,8570,10,1,318383519,35118,5.59,0.35,12,0.12,1972.00,31746.00,12300,20250131,-10.33,7440,20240415,48.25,12300,-10.33,20250131,10100,9.21,20250310,12300,-10.33,20250131,7440,48.25,20240415,0.08,N,138930,5000,16296 억,,133327085,N,N,8390,N,00,N +20250319,130846,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11030,40,2,0.36,3532400840,320980,43.76,11000,11070,10930,14280,7700,10990,11005.05,41.88,0,5113,11336,11162,11016,10842,10696,11090,10770,16297,3290,5000,8570,10,1,318383519,35118,5.59,0.35,12,0.10,1972.00,31746.00,12300,20250131,-10.33,7440,20240415,48.25,12300,-10.33,20250131,10100,9.21,20250310,12300,-10.33,20250131,7440,48.25,20240415,0.08,N,138930,5000,16296 억,,133327085,N,N,8390,N,00,N +20250319,120846,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11020,30,2,0.27,2823437870,256663,34.99,11000,11070,10930,14280,7700,10990,11000.56,41.88,0,-13364,11336,11162,11016,10842,10696,11090,10770,16297,3290,5000,8570,10,1,318383519,35086,5.59,0.35,12,0.08,1972.00,31746.00,12300,20250131,-10.41,7440,20240415,48.12,12300,-10.41,20250131,10100,9.11,20250310,12300,-10.41,20250131,7440,48.12,20240415,0.08,N,138930,5000,16296 억,,133327085,N,N,8390,N,00,N +20250319,110846,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11010,20,2,0.18,1933317580,175762,23.96,11000,11070,10930,14280,7700,10990,10999.63,41.88,0,-29426,11336,11162,11016,10842,10696,11090,10770,16297,3290,5000,8570,10,1,318383519,35054,5.58,0.35,12,0.06,1972.00,31746.00,12300,20250131,-10.49,7440,20240415,47.98,12300,-10.49,20250131,10100,9.01,20250310,12300,-10.49,20250131,7440,47.98,20240415,0.08,N,138930,5000,16296 억,,133327085,N,N,8390,N,00,N +20250319,100847,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10980,-10,5,-0.09,1226423365,111545,15.21,11000,11070,10930,14280,7700,10990,10994.88,41.88,0,-41587,11336,11162,11016,10842,10696,11090,10770,16297,3290,5000,8570,10,1,318383519,34959,5.57,0.35,12,0.04,1972.00,31746.00,12300,20250131,-10.73,7440,20240415,47.58,12300,-10.73,20250131,10100,8.71,20250310,12300,-10.73,20250131,7440,47.58,20240415,0.08,N,138930,5000,16296 억,,133327085,N,N,8390,N,00,N +20250319,090850,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11010,20,2,0.18,248708535,22607,3.08,11000,11070,10960,14280,7700,10990,11001.39,41.88,0,764,11336,11162,11016,10842,10696,11090,10770,16297,3290,5000,8570,10,1,318383519,35054,5.58,0.35,12,0.01,1972.00,31746.00,12300,20250131,-10.49,7440,20240415,47.98,12300,-10.49,20250131,10100,9.01,20250310,12300,-10.49,20250131,7440,47.98,20240415,0.08,N,138930,5000,16296 억,,133327085,N,N,8390,N,00,N 20250318,160842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10990,-10,5,-0.09,7994224140,728339,66.99,11190,11190,10870,14300,7700,11000,10975.97,41.85,0,-40565,11326,11162,10836,10672,10346,11245,10755,16297,3300,5000,8580,10,1,318383519,34990,5.57,0.35,12,0.23,1972.00,31746.00,12300,20250131,-10.65,7440,20240415,47.72,12300,-10.65,20250131,10100,8.81,20250310,12300,-10.65,20250131,7440,47.72,20240415,0.08,N,138930,5000,16296 억,,133250520,N,N,8390,N,00,N 20250318,150847,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10990,-10,5,-0.09,7408893365,675069,62.09,11190,11190,10870,14300,7700,11000,10975.02,41.85,0,-30038,11326,11162,10836,10672,10346,11245,10755,16297,3300,5000,8580,10,1,318383519,34990,5.57,0.35,12,0.21,1972.00,31746.00,12300,20250131,-10.65,7440,20240415,47.72,12300,-10.65,20250131,10100,8.81,20250310,12300,-10.65,20250131,7440,47.72,20240415,0.08,N,138930,5000,16296 억,,133250520,N,N,321,N,00,N 20250318,140844,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10970,-30,5,-0.27,6538715525,595787,54.80,11190,11190,10870,14300,7700,11000,10974.92,41.85,0,-45603,11326,11162,10836,10672,10346,11245,10755,16297,3300,5000,8580,10,1,318383519,34927,5.56,0.35,12,0.19,1972.00,31746.00,12300,20250131,-10.81,7440,20240415,47.45,12300,-10.81,20250131,10100,8.61,20250310,12300,-10.81,20250131,7440,47.45,20240415,0.08,N,138930,5000,16296 억,,133250520,N,N,321,N,00,N diff --git a/139050/price/prices-20250301.csv b/139050/price/prices-20250301.csv index bcd1c1757996..c9d3ced4e7d6 100644 --- a/139050/price/prices-20250301.csv +++ b/139050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160845,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N +20250319,150847,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N +20250319,140849,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N +20250319,130846,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N +20250319,120847,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N +20250319,110847,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N +20250319,100847,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N +20250319,090850,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N 20250318,160843,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N 20250318,150847,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N 20250318,140844,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N diff --git a/139130/price/prices-20250301.csv b/139130/price/prices-20250301.csv index 04d4126b0570..387d7bbd05f1 100644 --- a/139130/price/prices-20250301.csv +++ b/139130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160845,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9100,-10,5,-0.11,2933043875,321857,79.98,9120,9150,9070,11840,6380,9110,9112.88,41.55,0,-74,9303,9206,9143,9046,8983,9175,9015,8457,2730,5000,7100,10,1,166392833,15142,3.97,0.26,12,0.19,2293.00,35291.00,9820,20250218,-7.33,7440,20240805,22.31,9820,-7.33,20250218,8150,11.66,20250102,9820,-7.33,20250218,7440,22.31,20240805,0.16,N,139130,5000,8457 억,,69137247,N,N,3008,N,00,N +20250319,150847,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9080,-30,5,-0.33,2597838815,284987,70.82,9120,9150,9070,11840,6380,9110,9115.64,41.55,0,72,9303,9206,9143,9046,8983,9175,9015,8457,2730,5000,7100,10,1,166392833,15108,3.96,0.26,12,0.17,2293.00,35291.00,9820,20250218,-7.54,7440,20240805,22.04,9820,-7.54,20250218,8150,11.41,20250102,9820,-7.54,20250218,7440,22.04,20240805,0.16,N,139130,5000,8457 억,,69137247,N,N,2394,N,00,N +20250319,140849,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9110,0,3,0.00,2099986575,230324,57.24,9120,9150,9070,11840,6380,9110,9117.53,41.55,0,6844,9303,9206,9143,9046,8983,9175,9015,8457,2730,5000,7100,10,1,166392833,15158,3.97,0.26,12,0.14,2293.00,35291.00,9820,20250218,-7.23,7440,20240805,22.45,9820,-7.23,20250218,8150,11.78,20250102,9820,-7.23,20250218,7440,22.45,20240805,0.16,N,139130,5000,8457 억,,69137247,N,N,2394,N,00,N +20250319,130846,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9120,10,2,0.11,1683673685,184664,45.89,9120,9150,9070,11840,6380,9110,9117.50,41.55,0,5424,9303,9206,9143,9046,8983,9175,9015,8457,2730,5000,7100,10,1,166392833,15175,3.98,0.26,12,0.11,2293.00,35291.00,9820,20250218,-7.13,7440,20240805,22.58,9820,-7.13,20250218,8150,11.90,20250102,9820,-7.13,20250218,7440,22.58,20240805,0.16,N,139130,5000,8457 억,,69137247,N,N,2394,N,00,N +20250319,120847,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9120,10,2,0.11,1295750615,142091,35.31,9120,9150,9070,11840,6380,9110,9119.16,41.55,0,2531,9303,9206,9143,9046,8983,9175,9015,8457,2730,5000,7100,10,1,166392833,15175,3.98,0.26,12,0.09,2293.00,35291.00,9820,20250218,-7.13,7440,20240805,22.58,9820,-7.13,20250218,8150,11.90,20250102,9820,-7.13,20250218,7440,22.58,20240805,0.16,N,139130,5000,8457 억,,69137247,N,N,2394,N,00,N +20250319,110847,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9100,-10,5,-0.11,916421675,100516,24.98,9120,9150,9070,11840,6380,9110,9117.17,41.55,0,4649,9303,9206,9143,9046,8983,9175,9015,8457,2730,5000,7100,10,1,166392833,15142,3.97,0.26,12,0.06,2293.00,35291.00,9820,20250218,-7.33,7440,20240805,22.31,9820,-7.33,20250218,8150,11.66,20250102,9820,-7.33,20250218,7440,22.31,20240805,0.16,N,139130,5000,8457 억,,69137247,N,N,2394,N,00,N +20250319,100848,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9110,0,3,0.00,608885675,66773,16.59,9120,9150,9070,11840,6380,9110,9118.74,41.55,0,1712,9303,9206,9143,9046,8983,9175,9015,8457,2730,5000,7100,10,1,166392833,15158,3.97,0.26,12,0.04,2293.00,35291.00,9820,20250218,-7.23,7440,20240805,22.45,9820,-7.23,20250218,8150,11.78,20250102,9820,-7.23,20250218,7440,22.45,20240805,0.16,N,139130,5000,8457 억,,69137247,N,N,2394,N,00,N +20250319,090851,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9130,20,2,0.22,36420340,3995,0.99,9120,9140,9090,11840,6380,9110,9116.48,41.55,0,-1370,9303,9206,9143,9046,8983,9175,9015,8457,2730,5000,7100,10,1,166392833,15192,3.98,0.26,12,0.00,2293.00,35291.00,9820,20250218,-7.03,7440,20240805,22.72,9820,-7.03,20250218,8150,12.02,20250102,9820,-7.03,20250218,7440,22.72,20240805,0.16,N,139130,5000,8457 억,,69137247,N,N,2394,N,00,N 20250318,160843,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9110,-30,5,-0.33,3635951970,396637,72.42,9180,9240,9080,11880,6400,9140,9166.95,41.59,0,-67317,9333,9236,9043,8946,8753,9285,8995,8457,2740,5000,7120,10,1,166392833,15158,3.97,0.26,12,0.24,2293.00,35291.00,9820,20250218,-7.23,7440,20240805,22.45,9820,-7.23,20250218,8150,11.78,20250102,9820,-7.23,20250218,7440,22.45,20240805,0.16,N,139130,5000,8457 억,,69206353,N,N,2394,N,00,N 20250318,150847,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9120,-20,5,-0.22,3392829045,369954,67.55,9180,9240,9080,11880,6400,9140,9170.95,41.59,0,-63323,9333,9236,9043,8946,8753,9285,8995,8457,2740,5000,7120,10,1,166392833,15175,3.98,0.26,12,0.22,2293.00,35291.00,9820,20250218,-7.13,7440,20240805,22.58,9820,-7.13,20250218,8150,11.90,20250102,9820,-7.13,20250218,7440,22.58,20240805,0.16,N,139130,5000,8457 억,,69206353,N,N,176,N,00,N 20250318,140844,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9140,0,3,0.00,2820644790,307243,56.10,9180,9240,9100,11880,6400,9140,9180.50,41.59,0,-42923,9333,9236,9043,8946,8753,9285,8995,8457,2740,5000,7120,10,1,166392833,15208,3.99,0.26,12,0.18,2293.00,35291.00,9820,20250218,-6.92,7440,20240805,22.85,9820,-6.92,20250218,8150,12.15,20250102,9820,-6.92,20250218,7440,22.85,20240805,0.16,N,139130,5000,8457 억,,69206353,N,N,176,N,00,N diff --git a/139480/price/prices-20250301.csv b/139480/price/prices-20250301.csv index de276670ee7c..6887ce9f0f11 100644 --- a/139480/price/prices-20250301.csv +++ b/139480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160846,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,78000,-2400,5,-2.99,23098896000,295394,178.10,80300,81000,75000,104500,56300,80400,78196.60,19.04,0,48115,84533,82466,81333,79266,78133,81900,78700,1394,24100,5000,61100,100,1,27875819,21743,-24.41,0.19,12,1.06,-3196.00,416060.00,87900,20250307,-11.26,54800,20240627,42.34,87900,-11.26,20250307,61800,26.21,20250102,87900,-11.26,20250307,54800,42.34,20240627,0.92,N,139480,5000,1393 억,,5307891,N,N,68,N,00,N +20250319,150847,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,77800,-2600,5,-3.23,21602894200,276201,166.53,80300,81000,75000,104500,56300,80400,78214.00,19.04,0,45424,84533,82466,81333,79266,78133,81900,78700,1394,24100,5000,61100,100,1,27875819,21687,-24.34,0.19,12,0.99,-3196.00,416060.00,87900,20250307,-11.49,54800,20240627,41.97,87900,-11.49,20250307,61800,25.89,20250102,87900,-11.49,20250307,54800,41.97,20240627,0.92,N,139480,5000,1393 억,,5307891,N,N,86,N,00,N +20250319,140850,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,77100,-3300,5,-4.10,17393183750,221885,133.78,80300,81000,75000,104500,56300,80400,78387.83,19.04,0,27525,84533,82466,81333,79266,78133,81900,78700,1394,24100,5000,61100,100,1,27875819,21492,-24.12,0.19,12,0.80,-3196.00,416060.00,87900,20250307,-12.29,54800,20240627,40.69,87900,-12.29,20250307,61800,24.76,20250102,87900,-12.29,20250307,54800,40.69,20240627,0.92,N,139480,5000,1393 억,,5307891,N,N,86,N,00,N +20250319,130847,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,77800,-2600,5,-3.23,10735183450,135497,81.70,80300,81000,77700,104500,56300,80400,79227.77,19.04,0,6354,84533,82466,81333,79266,78133,81900,78700,1394,24100,5000,61100,100,1,27875819,21687,-24.34,0.19,12,0.49,-3196.00,416060.00,87900,20250307,-11.49,54800,20240627,41.97,87900,-11.49,20250307,61800,25.89,20250102,87900,-11.49,20250307,54800,41.97,20240627,0.92,N,139480,5000,1393 억,,5307891,N,N,86,N,00,N +20250319,120847,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,78500,-1900,5,-2.36,8148867850,102395,61.74,80300,81000,78100,104500,56300,80400,79582.27,19.04,0,-252,84533,82466,81333,79266,78133,81900,78700,1394,24100,5000,61100,100,1,27875819,21883,-24.56,0.19,12,0.37,-3196.00,416060.00,87900,20250307,-10.69,54800,20240627,43.25,87900,-10.69,20250307,61800,27.02,20250102,87900,-10.69,20250307,54800,43.25,20240627,0.92,N,139480,5000,1393 억,,5307891,N,N,86,N,00,N +20250319,110847,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,78800,-1600,5,-1.99,6383058950,79940,48.20,80300,81000,78800,104500,56300,80400,79847.78,19.04,0,72,84533,82466,81333,79266,78133,81900,78700,1394,24100,5000,61100,100,1,27875819,21966,-24.66,0.19,12,0.29,-3196.00,416060.00,87900,20250307,-10.35,54800,20240627,43.80,87900,-10.35,20250307,61800,27.51,20250102,87900,-10.35,20250307,54800,43.80,20240627,0.92,N,139480,5000,1393 억,,5307891,N,N,86,N,00,N +20250319,100848,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,80000,-400,5,-0.50,3446135250,42931,25.88,80300,81000,79800,104500,56300,80400,80271.34,19.04,0,2867,84533,82466,81333,79266,78133,81900,78700,1394,24100,5000,61100,100,1,27875819,22301,-25.03,0.19,12,0.15,-3196.00,416060.00,87900,20250307,-8.99,54800,20240627,45.99,87900,-8.99,20250307,61800,29.45,20250102,87900,-8.99,20250307,54800,45.99,20240627,0.92,N,139480,5000,1393 억,,5307891,N,N,86,N,00,N +20250319,090851,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,80400,0,3,0.00,467500800,5806,3.50,80300,81000,80100,104500,56300,80400,80521.33,19.04,0,711,84533,82466,81333,79266,78133,81900,78700,1394,24100,5000,61100,100,1,27875819,22412,-25.16,0.19,12,0.02,-3196.00,416060.00,87900,20250307,-8.53,54800,20240627,46.72,87900,-8.53,20250307,61800,30.10,20250102,87900,-8.53,20250307,54800,46.72,20240627,0.92,N,139480,5000,1393 억,,5307891,N,N,86,N,00,N 20250318,160843,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,80400,-2500,5,-3.02,13428447200,165546,72.23,83000,83400,80200,107700,58100,82900,81116.25,18.89,0,48499,86366,84632,82966,81232,79566,83800,80400,1394,24800,5000,63000,100,1,27875819,22412,-25.16,0.19,12,0.59,-3196.00,416060.00,87900,20250307,-8.53,54800,20240627,46.72,87900,-8.53,20250307,61800,30.10,20250102,87900,-8.53,20250307,54800,46.72,20240627,0.94,N,139480,5000,1393 억,,5265339,N,N,86,N,00,N 20250318,150847,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,80500,-2400,5,-2.90,12602299650,155270,67.74,83000,83400,80200,107700,58100,82900,81163.75,18.89,0,47343,86366,84632,82966,81232,79566,83800,80400,1394,24800,5000,63000,100,1,27875819,22440,-25.19,0.19,12,0.56,-3196.00,416060.00,87900,20250307,-8.42,54800,20240627,46.90,87900,-8.42,20250307,61800,30.26,20250102,87900,-8.42,20250307,54800,46.90,20240627,0.94,N,139480,5000,1393 억,,5265339,N,N,10,N,00,N 20250318,140844,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,80900,-2000,5,-2.41,10056648650,123661,53.95,83000,83400,80700,107700,58100,82900,81324.31,18.89,0,35653,86366,84632,82966,81232,79566,83800,80400,1394,24800,5000,63000,100,1,27875819,22552,-25.31,0.19,12,0.44,-3196.00,416060.00,87900,20250307,-7.96,54800,20240627,47.63,87900,-7.96,20250307,61800,30.91,20250102,87900,-7.96,20250307,54800,47.63,20240627,0.94,N,139480,5000,1393 억,,5265339,N,N,10,N,00,N diff --git a/139670/price/prices-20250301.csv b/139670/price/prices-20250301.csv index 14d7a6bb7bfc..7825e869bc05 100644 --- a/139670/price/prices-20250301.csv +++ b/139670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,45,2,1.77,63568090,24681,153.26,2540,2710,2540,3300,1780,2540,2575.59,0.87,0,-334,2610,2575,2550,2515,2490,2592,2532,71,760,500,1570,5,1,14118810,365,13.90,2.19,12,0.17,186.00,1180.00,6500,20240314,-60.23,2275,20241118,13.63,3230,-19.97,20250114,2495,3.61,20250312,6240,-58.57,20240326,2275,13.63,20241118,0.16,N,139670,500,70 억,,123145,N,N,0,N,00,N +20250319,150848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,40,2,1.57,62442050,24245,150.55,2540,2710,2540,3300,1780,2540,2575.46,0.87,0,-328,2610,2575,2550,2515,2490,2592,2532,71,760,500,1570,5,1,14118810,364,13.87,2.19,12,0.17,186.00,1180.00,6500,20240314,-60.31,2275,20241118,13.41,3230,-20.12,20250114,2495,3.41,20250312,6240,-58.65,20240326,2275,13.41,20241118,0.16,N,139670,500,70 억,,123145,N,N,0,N,00,N +20250319,140850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,15,2,0.59,52886735,20504,127.32,2540,2710,2540,3300,1780,2540,2579.34,0.87,0,-722,2610,2575,2550,2515,2490,2592,2532,71,760,500,1570,5,1,14118810,361,13.74,2.17,12,0.15,186.00,1180.00,6500,20240314,-60.69,2275,20241118,12.31,3230,-20.90,20250114,2495,2.40,20250312,6240,-59.05,20240326,2275,12.31,20241118,0.16,N,139670,500,70 억,,123145,N,N,0,N,00,N +20250319,130847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,35,2,1.38,30704130,11879,73.76,2540,2710,2540,3300,1780,2540,2584.74,0.87,0,512,2610,2575,2550,2515,2490,2592,2532,71,760,500,1570,5,1,14118810,364,13.84,2.18,12,0.08,186.00,1180.00,6500,20240314,-60.38,2275,20241118,13.19,3230,-20.28,20250114,2495,3.21,20250312,6240,-58.73,20240326,2275,13.19,20241118,0.16,N,139670,500,70 억,,123145,N,N,0,N,00,N +20250319,120848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,35,2,1.38,24226260,9356,58.10,2540,2710,2540,3300,1780,2540,2589.38,0.87,0,973,2610,2575,2550,2515,2490,2592,2532,71,760,500,1570,5,1,14118810,364,13.84,2.18,12,0.07,186.00,1180.00,6500,20240314,-60.38,2275,20241118,13.19,3230,-20.28,20250114,2495,3.21,20250312,6240,-58.73,20240326,2275,13.19,20241118,0.16,N,139670,500,70 억,,123145,N,N,0,N,00,N +20250319,110848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,40,2,1.57,23179570,8950,55.58,2540,2710,2540,3300,1780,2540,2589.90,0.87,0,974,2610,2575,2550,2515,2490,2592,2532,71,760,500,1570,5,1,14118810,364,13.87,2.19,12,0.06,186.00,1180.00,6500,20240314,-60.31,2275,20241118,13.41,3230,-20.12,20250114,2495,3.41,20250312,6240,-58.65,20240326,2275,13.41,20241118,0.16,N,139670,500,70 억,,123145,N,N,0,N,00,N +20250319,100848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,45,2,1.77,12656615,4885,30.33,2540,2710,2540,3300,1780,2540,2590.91,0.87,0,744,2610,2575,2550,2515,2490,2592,2532,71,760,500,1570,5,1,14118810,365,13.90,2.19,12,0.03,186.00,1180.00,6500,20240314,-60.23,2275,20241118,13.63,3230,-19.97,20250114,2495,3.61,20250312,6240,-58.57,20240326,2275,13.63,20241118,0.16,N,139670,500,70 억,,123145,N,N,0,N,00,N +20250319,090851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,25,2,0.98,1049075,411,2.55,2540,2590,2540,3300,1780,2540,2552.49,0.87,0,30,2610,2575,2550,2515,2490,2592,2532,71,760,500,1570,5,1,14118810,362,13.79,2.17,12,0.00,186.00,1180.00,6500,20240314,-60.54,2275,20241118,12.75,3230,-20.59,20250114,2495,2.81,20250312,6240,-58.89,20240326,2275,12.75,20241118,0.16,N,139670,500,70 억,,123145,N,N,0,N,00,N 20250318,160843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,15,2,0.59,40567837,15904,46.44,2530,2585,2525,3280,1770,2525,2550.79,0.85,0,346,2745,2635,2580,2470,2415,2607,2442,71,755,500,1560,5,1,14118810,359,13.66,2.15,12,0.11,186.00,1180.00,6500,20240314,-60.92,2275,20241118,11.65,3230,-21.36,20250114,2495,1.80,20250312,6240,-59.29,20240326,2275,11.65,20241118,0.16,N,139670,500,70 억,,119899,N,N,0,N,00,N 20250318,150848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,45,2,1.78,38639552,15146,44.23,2530,2585,2525,3280,1770,2525,2551.14,0.85,0,248,2745,2635,2580,2470,2415,2607,2442,71,755,500,1560,5,1,14118810,363,13.82,2.18,12,0.11,186.00,1180.00,6500,20240314,-60.46,2275,20241118,12.97,3230,-20.43,20250114,2495,3.01,20250312,6240,-58.81,20240326,2275,12.97,20241118,0.16,N,139670,500,70 억,,119899,N,N,0,N,00,N 20250318,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,20,2,0.79,33821407,13265,38.73,2530,2585,2525,3280,1770,2525,2549.67,0.85,0,300,2745,2635,2580,2470,2415,2607,2442,71,755,500,1560,5,1,14118810,359,13.68,2.16,12,0.09,186.00,1180.00,6500,20240314,-60.85,2275,20241118,11.87,3230,-21.21,20250114,2495,2.00,20250312,6240,-59.21,20240326,2275,11.87,20241118,0.16,N,139670,500,70 억,,119899,N,N,0,N,00,N diff --git a/139990/price/prices-20250301.csv b/139990/price/prices-20250301.csv index 8764b8dde88e..6c3cef12e892 100644 --- a/139990/price/prices-20250301.csv +++ b/139990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160846,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4205,-15,5,-0.36,37013110,8811,97.33,4240,4250,4175,5480,2955,4220,4200.78,14.08,0,-377,4263,4241,4213,4191,4163,4245,4195,194,1260,500,3030,5,1,38755414,1630,-3.05,0.50,12,0.02,-1380.00,8333.00,7950,20240807,-47.11,3700,20241209,13.65,4630,-9.18,20250310,3770,11.54,20250203,7950,-47.11,20240807,3700,13.65,20241209,0.03,N,139990,500,193 억,,5457544,N,N,3,N,00,N +20250319,150848,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4190,-30,5,-0.71,36815610,8764,96.81,4240,4250,4175,5480,2955,4220,4200.78,14.08,0,-370,4263,4241,4213,4191,4163,4245,4195,194,1260,500,3030,5,1,38755414,1624,-3.04,0.50,12,0.02,-1380.00,8333.00,7950,20240807,-47.30,3700,20241209,13.24,4630,-9.50,20250310,3770,11.14,20250203,7950,-47.30,20240807,3700,13.24,20241209,0.03,N,139990,500,193 억,,5457544,N,N,22,N,00,N +20250319,140850,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4190,-30,5,-0.71,29860625,7103,78.46,4240,4250,4180,5480,2955,4220,4203.95,14.08,0,-371,4263,4241,4213,4191,4163,4245,4195,194,1260,500,3030,5,1,38755414,1624,-3.04,0.50,12,0.02,-1380.00,8333.00,7950,20240807,-47.30,3700,20241209,13.24,4630,-9.50,20250310,3770,11.14,20250203,7950,-47.30,20240807,3700,13.24,20241209,0.03,N,139990,500,193 억,,5457544,N,N,22,N,00,N +20250319,130847,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4195,-25,5,-0.59,28234415,6715,74.17,4240,4250,4180,5480,2955,4220,4204.68,14.08,0,-376,4263,4241,4213,4191,4163,4245,4195,194,1260,500,3030,5,1,38755414,1626,-3.04,0.50,12,0.02,-1380.00,8333.00,7950,20240807,-47.23,3700,20241209,13.38,4630,-9.40,20250310,3770,11.27,20250203,7950,-47.23,20240807,3700,13.38,20241209,0.03,N,139990,500,193 억,,5457544,N,N,22,N,00,N +20250319,120848,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4200,-20,5,-0.47,22442532,5334,58.92,4240,4250,4180,5480,2955,4220,4207.45,14.08,0,-381,4263,4241,4213,4191,4163,4245,4195,194,1260,500,3030,5,1,38755414,1628,-3.04,0.50,12,0.01,-1380.00,8333.00,7950,20240807,-47.17,3700,20241209,13.51,4630,-9.29,20250310,3770,11.41,20250203,7950,-47.17,20240807,3700,13.51,20241209,0.03,N,139990,500,193 억,,5457544,N,N,22,N,00,N +20250319,110848,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4195,-25,5,-0.59,16092870,3820,42.20,4240,4250,4180,5480,2955,4220,4212.79,14.08,0,-386,4263,4241,4213,4191,4163,4245,4195,194,1260,500,3030,5,1,38755414,1626,-3.04,0.50,12,0.01,-1380.00,8333.00,7950,20240807,-47.23,3700,20241209,13.38,4630,-9.40,20250310,3770,11.27,20250203,7950,-47.23,20240807,3700,13.38,20241209,0.03,N,139990,500,193 억,,5457544,N,N,22,N,00,N +20250319,100849,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4195,-25,5,-0.59,13001585,3082,34.04,4240,4250,4195,5480,2955,4220,4218.55,14.08,0,-105,4263,4241,4213,4191,4163,4245,4195,194,1260,500,3030,5,1,38755414,1626,-3.04,0.50,12,0.01,-1380.00,8333.00,7950,20240807,-47.23,3700,20241209,13.38,4630,-9.40,20250310,3770,11.27,20250203,7950,-47.23,20240807,3700,13.38,20241209,0.03,N,139990,500,193 억,,5457544,N,N,22,N,00,N +20250319,090851,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4235,15,2,0.36,5094185,1202,13.28,4240,4250,4235,5480,2955,4220,4238.09,14.08,0,-13,4263,4241,4213,4191,4163,4245,4195,194,1260,500,3030,5,1,38755414,1641,-3.07,0.51,12,0.00,-1380.00,8333.00,7950,20240807,-46.73,3700,20241209,14.46,4630,-8.53,20250310,3770,12.33,20250203,7950,-46.73,20240807,3700,14.46,20241209,0.03,N,139990,500,193 억,,5457544,N,N,22,N,00,N 20250318,160844,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4220,0,3,0.00,38047835,9052,58.09,4220,4235,4185,5480,2955,4220,4203.25,14.08,0,-839,4366,4292,4251,4177,4136,4272,4157,194,1260,500,3030,5,1,38755414,1635,-3.06,0.51,12,0.02,-1380.00,8333.00,7950,20240807,-46.92,3700,20241209,14.05,4630,-8.86,20250310,3770,11.94,20250203,7950,-46.92,20240807,3700,14.05,20241209,0.02,N,139990,500,193 억,,5458367,N,N,22,N,00,N 20250318,150848,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4205,-15,5,-0.36,34063235,8107,52.03,4220,4235,4185,5480,2955,4220,4201.71,14.08,0,-714,4366,4292,4251,4177,4136,4272,4157,194,1260,500,3030,5,1,38755414,1630,-3.05,0.50,12,0.02,-1380.00,8333.00,7950,20240807,-47.11,3700,20241209,13.65,4630,-9.18,20250310,3770,11.54,20250203,7950,-47.11,20240807,3700,13.65,20241209,0.02,N,139990,500,193 억,,5458367,N,N,4,N,00,N 20250318,140845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4185,-35,5,-0.83,31739295,7553,48.47,4220,4235,4185,5480,2955,4220,4202.21,14.08,0,-580,4366,4292,4251,4177,4136,4272,4157,194,1260,500,3030,5,1,38755414,1622,-3.03,0.50,12,0.02,-1380.00,8333.00,7950,20240807,-47.36,3700,20241209,13.11,4630,-9.61,20250310,3770,11.01,20250203,7950,-47.36,20240807,3700,13.11,20241209,0.02,N,139990,500,193 억,,5458367,N,N,4,N,00,N diff --git a/140070/price/prices-20250301.csv b/140070/price/prices-20250301.csv index bb62a3baa3d1..29e67ccab754 100644 --- a/140070/price/prices-20250301.csv +++ b/140070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-30,5,-1.14,80831055,30940,112.86,2640,2640,2595,3415,1845,2630,2612.40,1.00,0,-5081,2666,2647,2621,2602,2576,2635,2590,37,785,100,1630,5,1,36988000,962,16.56,0.50,12,0.08,157.00,5239.00,4260,20240404,-38.97,2390,20241210,8.79,3260,-20.25,20250131,2450,6.12,20250311,4260,-38.97,20240404,2390,8.79,20241210,2.18,N,140070,100,36 억,,369667,N,N,0,N,00,N +20250319,150848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-10,5,-0.38,56438900,21582,78.72,2640,2640,2595,3415,1845,2630,2614.95,1.00,0,-5390,2666,2647,2621,2602,2576,2635,2590,37,785,100,1630,5,1,36988000,969,16.69,0.50,12,0.06,157.00,5239.00,4260,20240404,-38.50,2390,20241210,9.62,3260,-19.63,20250131,2450,6.94,20250311,4260,-38.50,20240404,2390,9.62,20241210,2.18,N,140070,100,36 억,,369667,N,N,0,N,00,N +20250319,140850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-20,5,-0.76,54675765,20909,76.27,2640,2640,2595,3415,1845,2630,2614.79,1.00,0,-4982,2666,2647,2621,2602,2576,2635,2590,37,785,100,1630,5,1,36988000,965,16.62,0.50,12,0.06,157.00,5239.00,4260,20240404,-38.73,2390,20241210,9.21,3260,-19.94,20250131,2450,6.53,20250311,4260,-38.73,20240404,2390,9.21,20241210,2.18,N,140070,100,36 억,,369667,N,N,0,N,00,N +20250319,130848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-10,5,-0.38,46810190,17904,65.31,2640,2640,2595,3415,1845,2630,2614.34,1.00,0,-4978,2666,2647,2621,2602,2576,2635,2590,37,785,100,1630,5,1,36988000,969,16.69,0.50,12,0.05,157.00,5239.00,4260,20240404,-38.50,2390,20241210,9.62,3260,-19.63,20250131,2450,6.94,20250311,4260,-38.50,20240404,2390,9.62,20241210,2.18,N,140070,100,36 억,,369667,N,N,0,N,00,N +20250319,120848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-5,5,-0.19,42127065,16118,58.79,2640,2640,2595,3415,1845,2630,2613.46,1.00,0,-4590,2666,2647,2621,2602,2576,2635,2590,37,785,100,1630,5,1,36988000,971,16.72,0.50,12,0.04,157.00,5239.00,4260,20240404,-38.38,2390,20241210,9.83,3260,-19.48,20250131,2450,7.14,20250311,4260,-38.38,20240404,2390,9.83,20241210,2.18,N,140070,100,36 억,,369667,N,N,0,N,00,N +20250319,110848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-25,5,-0.95,34604745,13245,48.31,2640,2640,2595,3415,1845,2630,2612.40,1.00,0,-3161,2666,2647,2621,2602,2576,2635,2590,37,785,100,1630,5,1,36988000,964,16.59,0.50,12,0.04,157.00,5239.00,4260,20240404,-38.85,2390,20241210,9.00,3260,-20.09,20250131,2450,6.33,20250311,4260,-38.85,20240404,2390,9.00,20241210,2.18,N,140070,100,36 억,,369667,N,N,0,N,00,N +20250319,100849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-5,5,-0.19,20182610,7706,28.11,2640,2640,2595,3415,1845,2630,2618.79,1.00,0,-2678,2666,2647,2621,2602,2576,2635,2590,37,785,100,1630,5,1,36988000,971,16.72,0.50,12,0.02,157.00,5239.00,4260,20240404,-38.38,2390,20241210,9.83,3260,-19.48,20250131,2450,7.14,20250311,4260,-38.38,20240404,2390,9.83,20241210,2.18,N,140070,100,36 억,,369667,N,N,0,N,00,N +20250319,090852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-20,5,-0.76,9476945,3596,13.12,2640,2640,2610,3415,1845,2630,2635.73,1.00,0,-1691,2666,2647,2621,2602,2576,2635,2590,37,785,100,1630,5,1,36988000,965,16.62,0.50,12,0.01,157.00,5239.00,4260,20240404,-38.73,2390,20241210,9.21,3260,-19.94,20250131,2450,6.53,20250311,4260,-38.73,20240404,2390,9.21,20241210,2.18,N,140070,100,36 억,,369667,N,N,0,N,00,N 20250318,160844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-5,5,-0.19,71060105,27215,101.39,2635,2640,2595,3425,1845,2635,2611.06,1.02,0,-5569,2688,2661,2628,2601,2568,2675,2615,37,790,100,1630,5,1,36988000,973,16.75,0.50,12,0.07,157.00,5239.00,4260,20240404,-38.26,2390,20241210,10.04,3260,-19.33,20250131,2450,7.35,20250311,4260,-38.26,20240404,2390,10.04,20241210,2.19,N,140070,100,36 억,,376468,N,N,0,N,00,N 20250318,150848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-15,5,-0.57,68110395,26093,97.21,2635,2640,2595,3425,1845,2635,2610.29,1.02,0,-5065,2688,2661,2628,2601,2568,2675,2615,37,790,100,1630,5,1,36988000,969,16.69,0.50,12,0.07,157.00,5239.00,4260,20240404,-38.50,2390,20241210,9.62,3260,-19.63,20250131,2450,6.94,20250311,4260,-38.50,20240404,2390,9.62,20241210,2.19,N,140070,100,36 억,,376468,N,N,0,N,00,N 20250318,140845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-25,5,-0.95,40460080,15483,57.68,2635,2640,2595,3425,1845,2635,2613.19,1.02,0,-3846,2688,2661,2628,2601,2568,2675,2615,37,790,100,1630,5,1,36988000,965,16.62,0.50,12,0.04,157.00,5239.00,4260,20240404,-38.73,2390,20241210,9.21,3260,-19.94,20250131,2450,6.53,20250311,4260,-38.73,20240404,2390,9.21,20241210,2.19,N,140070,100,36 억,,376468,N,N,0,N,00,N diff --git a/140410/price/prices-20250301.csv b/140410/price/prices-20250301.csv index 851572d91cd0..2debfbec501f 100644 --- a/140410/price/prices-20250301.csv +++ b/140410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160847,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,25950,-100,5,-0.38,1519861325,58337,40.81,26300,26900,25800,33850,18250,26050,26053.15,21.08,0,6871,28233,27141,26458,25366,24683,26800,25025,150,7800,500,19270,50,1,29963337,7775,-57.67,12.51,12,0.19,-450.00,2075.00,49800,20240307,-47.89,25775,20250318,0.68,32200,-19.41,20250124,25775,0.68,20250318,44700,-41.95,20240326,25775,0.68,20250318,0.60,N,140410,500,149 억,,6317165,N,N,338,N,00,N +20250319,150848,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,26000,-50,5,-0.19,1440264125,55275,38.67,26300,26900,25800,33850,18250,26050,26056.34,21.08,0,6415,28233,27141,26458,25366,24683,26800,25025,150,7800,500,19270,50,1,29963337,7790,-57.78,12.53,12,0.18,-450.00,2075.00,49800,20240307,-47.79,25775,20250318,0.87,32200,-19.25,20250124,25775,0.87,20250318,44700,-41.83,20240326,25775,0.87,20250318,0.60,N,140410,500,149 억,,6317165,N,N,406,N,00,N +20250319,140851,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,25900,-150,5,-0.58,1169667125,44817,31.35,26300,26900,25800,33850,18250,26050,26098.74,21.08,0,3972,28233,27141,26458,25366,24683,26800,25025,150,7800,500,19270,50,1,29963337,7761,-57.56,12.48,12,0.15,-450.00,2075.00,49800,20240307,-47.99,25775,20250318,0.48,32200,-19.57,20250124,25775,0.48,20250318,44700,-42.06,20240326,25775,0.48,20250318,0.60,N,140410,500,149 억,,6317165,N,N,406,N,00,N +20250319,130848,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,26050,0,3,0.00,897010375,34310,24.00,26300,26900,25900,33850,18250,26050,26144.28,21.08,0,2562,28233,27141,26458,25366,24683,26800,25025,150,7800,500,19270,50,1,29963337,7805,-57.89,12.55,12,0.11,-450.00,2075.00,49800,20240307,-47.69,25775,20250318,1.07,32200,-19.10,20250124,25775,1.07,20250318,44700,-41.72,20240326,25775,1.07,20250318,0.60,N,140410,500,149 억,,6317165,N,N,406,N,00,N +20250319,120848,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,26050,0,3,0.00,804551700,30768,21.52,26300,26900,25900,33850,18250,26050,26148.98,21.08,0,2157,28233,27141,26458,25366,24683,26800,25025,150,7800,500,19270,50,1,29963337,7805,-57.89,12.55,12,0.10,-450.00,2075.00,49800,20240307,-47.69,25775,20250318,1.07,32200,-19.10,20250124,25775,1.07,20250318,44700,-41.72,20240326,25775,1.07,20250318,0.60,N,140410,500,149 억,,6317165,N,N,406,N,00,N +20250319,110848,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,26050,0,3,0.00,626800925,23952,16.76,26300,26900,25900,33850,18250,26050,26169.04,21.08,0,409,28233,27141,26458,25366,24683,26800,25025,150,7800,500,19270,50,1,29963337,7805,-57.89,12.55,12,0.08,-450.00,2075.00,49800,20240307,-47.69,25775,20250318,1.07,32200,-19.10,20250124,25775,1.07,20250318,44700,-41.72,20240326,25775,1.07,20250318,0.60,N,140410,500,149 억,,6317165,N,N,406,N,00,N +20250319,100849,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,26050,0,3,0.00,420000400,16015,11.20,26300,26900,25900,33850,18250,26050,26225.44,21.08,0,630,28233,27141,26458,25366,24683,26800,25025,150,7800,500,19270,50,1,29963337,7805,-57.89,12.55,12,0.05,-450.00,2075.00,49800,20240307,-47.69,25775,20250318,1.07,32200,-19.10,20250124,25775,1.07,20250318,44700,-41.72,20240326,25775,1.07,20250318,0.60,N,140410,500,149 억,,6317165,N,N,406,N,00,N +20250319,090852,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,26500,450,2,1.73,89754200,3410,2.39,26300,26500,26100,33850,18250,26050,26320.88,21.08,0,1626,28233,27141,26458,25366,24683,26800,25025,150,7800,500,19270,50,1,29963337,7940,-58.89,12.77,12,0.01,-450.00,2075.00,49800,20240307,-46.79,25775,20250318,2.81,32200,-17.70,20250124,25775,2.81,20250318,44700,-40.72,20240326,25775,2.81,20250318,0.60,N,140410,500,149 억,,6317165,N,N,406,N,00,N 20250318,160844,55,60.00,KSQ150,신저가,일반서비스,N,N,N,Y,60,N,26050,-1100,5,-4.05,3766682425,142951,210.67,27200,27550,25775,35250,19050,27150,26349.47,20.86,0,-54065,28250,27700,27350,26800,26450,27525,26625,150,8100,500,20090,50,1,29963337,7805,-57.89,12.55,12,0.48,-450.00,2075.00,50200,20240306,-48.11,25775,20250318,1.07,32200,-19.10,20250124,25775,1.07,20250318,44700,-41.72,20240326,25775,1.07,20250318,0.61,N,140410,500,149 억,,6250065,N,N,406,N,00,N 20250318,150849,55,60.00,KSQ150,신저가,일반서비스,N,N,N,Y,60,N,25950,-1200,5,-4.42,3562092225,135086,199.08,27200,27550,25775,35250,19050,27150,26369.07,20.86,0,-52918,28250,27700,27350,26800,26450,27525,26625,150,8100,500,20090,50,1,29963337,7775,-57.67,12.51,12,0.45,-450.00,2075.00,50200,20240306,-48.31,25775,20250318,0.68,32200,-19.41,20250124,25775,0.68,20250318,44700,-41.95,20240326,25775,0.68,20250318,0.61,N,140410,500,149 억,,6250065,N,N,441,N,00,N 20250318,140845,55,60.00,KSQ150,신저가,일반서비스,N,N,N,Y,60,N,26100,-1050,5,-3.87,2288693900,85946,126.66,27200,27550,26050,35250,19050,27150,26629.44,20.86,0,-38918,28250,27700,27350,26800,26450,27525,26625,150,8100,500,20090,50,1,29963337,7820,-58.00,12.58,12,0.29,-450.00,2075.00,50200,20240306,-48.01,26050,20250318,0.19,32200,-18.94,20250124,26050,0.19,20250318,44700,-41.61,20240326,26050,0.19,20250318,0.61,N,140410,500,149 억,,6250065,N,N,441,N,00,N diff --git a/140430/price/prices-20250301.csv b/140430/price/prices-20250301.csv index 7b830612a283..d40899a11130 100644 --- a/140430/price/prices-20250301.csv +++ b/140430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-10,5,-0.49,89778840,44091,104.35,2025,2080,2025,2675,1445,2060,2036.21,2.66,0,7570,2143,2101,2063,2021,1983,2122,2042,19,615,100,1270,5,1,19102219,392,17.37,1.72,12,0.23,118.00,1195.00,9410,20240503,-78.21,1930,20241210,6.22,2735,-25.05,20250212,1960,4.59,20250311,9410,-78.21,20240503,1930,6.22,20241210,1.84,N,140430,100,19 억,,508407,N,N,0,N,00,N +20250319,150849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-15,5,-0.73,87602460,43028,101.83,2025,2080,2025,2675,1445,2060,2035.94,2.66,0,7642,2143,2101,2063,2021,1983,2122,2042,19,615,100,1270,5,1,19102219,391,17.33,1.71,12,0.23,118.00,1195.00,9410,20240503,-78.27,1930,20241210,5.96,2735,-25.23,20250212,1960,4.34,20250311,9410,-78.27,20240503,1930,5.96,20241210,1.84,N,140430,100,19 억,,508407,N,N,0,N,00,N +20250319,140851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,-20,5,-0.97,68385070,33574,79.46,2025,2080,2025,2675,1445,2060,2036.85,2.66,0,6120,2143,2101,2063,2021,1983,2122,2042,19,615,100,1270,5,1,19102219,390,17.29,1.71,12,0.18,118.00,1195.00,9410,20240503,-78.32,1930,20241210,5.70,2735,-25.41,20250212,1960,4.08,20250311,9410,-78.32,20240503,1930,5.70,20241210,1.84,N,140430,100,19 억,,508407,N,N,0,N,00,N +20250319,130848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,-25,5,-1.21,52468310,25743,60.92,2025,2080,2025,2675,1445,2060,2038.16,2.66,0,4816,2143,2101,2063,2021,1983,2122,2042,19,615,100,1270,5,1,19102219,389,17.25,1.70,12,0.13,118.00,1195.00,9410,20240503,-78.37,1930,20241210,5.44,2735,-25.59,20250212,1960,3.83,20250311,9410,-78.37,20240503,1930,5.44,20241210,1.84,N,140430,100,19 억,,508407,N,N,0,N,00,N +20250319,120849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,-20,5,-0.97,38689340,18964,44.88,2025,2080,2025,2675,1445,2060,2040.15,2.66,0,627,2143,2101,2063,2021,1983,2122,2042,19,615,100,1270,5,1,19102219,390,17.29,1.71,12,0.10,118.00,1195.00,9410,20240503,-78.32,1930,20241210,5.70,2735,-25.41,20250212,1960,4.08,20250311,9410,-78.32,20240503,1930,5.70,20241210,1.84,N,140430,100,19 억,,508407,N,N,0,N,00,N +20250319,110849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-15,5,-0.73,21932480,10713,25.35,2025,2080,2025,2675,1445,2060,2047.28,2.66,0,101,2143,2101,2063,2021,1983,2122,2042,19,615,100,1270,5,1,19102219,391,17.33,1.71,12,0.06,118.00,1195.00,9410,20240503,-78.27,1930,20241210,5.96,2735,-25.23,20250212,1960,4.34,20250311,9410,-78.27,20240503,1930,5.96,20241210,1.84,N,140430,100,19 억,,508407,N,N,0,N,00,N +20250319,100850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,-5,5,-0.24,14909220,7289,17.25,2025,2080,2025,2675,1445,2060,2045.44,2.66,0,453,2143,2101,2063,2021,1983,2122,2042,19,615,100,1270,5,1,19102219,393,17.42,1.72,12,0.04,118.00,1195.00,9410,20240503,-78.16,1930,20241210,6.48,2735,-24.86,20250212,1960,4.85,20250311,9410,-78.16,20240503,1930,6.48,20241210,1.84,N,140430,100,19 억,,508407,N,N,0,N,00,N +20250319,090852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,15,2,0.73,848850,415,0.98,2025,2080,2025,2675,1445,2060,2045.42,2.66,0,-38,2143,2101,2063,2021,1983,2122,2042,19,615,100,1270,5,1,19102219,396,17.58,1.74,12,0.00,118.00,1195.00,9410,20240503,-77.95,1930,20241210,7.51,2735,-24.13,20250212,1960,5.87,20250311,9410,-77.95,20240503,1930,7.51,20241210,1.84,N,140430,100,19 억,,508407,N,N,0,N,00,N 20250318,160845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,5,2,0.24,86925965,42255,140.77,2055,2105,2025,2670,1440,2055,2057.18,2.68,0,-4115,2111,2082,2051,2022,1991,2085,2025,19,615,100,1270,5,1,19102219,394,17.46,1.72,12,0.22,118.00,1195.00,9410,20240503,-78.11,1930,20241210,6.74,2735,-24.68,20250212,1960,5.10,20250311,9410,-78.11,20240503,1930,6.74,20241210,1.91,N,140430,100,19 억,,512522,N,N,0,N,00,N 20250318,150849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,5,2,0.24,83811805,40742,135.73,2055,2105,2025,2670,1440,2055,2057.14,2.68,0,-4892,2111,2082,2051,2022,1991,2085,2025,19,615,100,1270,5,1,19102219,394,17.46,1.72,12,0.21,118.00,1195.00,9410,20240503,-78.11,1930,20241210,6.74,2735,-24.68,20250212,1960,5.10,20250311,9410,-78.11,20240503,1930,6.74,20241210,1.91,N,140430,100,19 억,,512522,N,N,0,N,00,N 20250318,140846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,0,3,0.00,74714165,36325,121.01,2055,2105,2025,2670,1440,2055,2056.82,2.68,0,-6025,2111,2082,2051,2022,1991,2085,2025,19,615,100,1270,5,1,19102219,393,17.42,1.72,12,0.19,118.00,1195.00,9410,20240503,-78.16,1930,20241210,6.48,2735,-24.86,20250212,1960,4.85,20250311,9410,-78.16,20240503,1930,6.48,20241210,1.91,N,140430,100,19 억,,512522,N,N,0,N,00,N diff --git a/140520/price/prices-20250301.csv b/140520/price/prices-20250301.csv index 47d2f3885b88..40263f409b1e 100644 --- a/140520/price/prices-20250301.csv +++ b/140520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-5,5,-0.24,46329154,22705,427.67,2070,2070,2035,2680,1450,2065,2040.48,0.29,0,273,2105,2085,2065,2045,2025,2075,2035,106,615,500,1480,5,1,21109243,435,16.89,0.29,12,0.11,122.00,7191.00,2735,20240612,-24.68,1920,20241209,7.29,2145,-3.96,20250313,1995,3.26,20250219,2735,-24.68,20240612,1920,7.29,20241209,1.07,N,140520,500,105 억,,61877,N,N,0,N,00,N +20250319,150849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-5,5,-0.24,45142644,22129,416.82,2070,2070,2035,2680,1450,2065,2039.98,0.29,0,298,2105,2085,2065,2045,2025,2075,2035,106,615,500,1480,5,1,21109243,435,16.89,0.29,12,0.10,122.00,7191.00,2735,20240612,-24.68,1920,20241209,7.29,2145,-3.96,20250313,1995,3.26,20250219,2735,-24.68,20240612,1920,7.29,20241209,1.07,N,140520,500,105 억,,61877,N,N,0,N,00,N +20250319,140851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-10,5,-0.48,38521439,18876,355.55,2070,2070,2035,2680,1450,2065,2040.76,0.29,0,298,2105,2085,2065,2045,2025,2075,2035,106,615,500,1480,5,1,21109243,434,16.84,0.29,12,0.09,122.00,7191.00,2735,20240612,-24.86,1920,20241209,7.03,2145,-4.20,20250313,1995,3.01,20250219,2735,-24.86,20240612,1920,7.03,20241209,1.07,N,140520,500,105 억,,61877,N,N,0,N,00,N +20250319,130848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-25,5,-1.21,36958754,18110,341.12,2070,2070,2035,2680,1450,2065,2040.79,0.29,0,298,2105,2085,2065,2045,2025,2075,2035,106,615,500,1480,5,1,21109243,431,16.72,0.28,12,0.09,122.00,7191.00,2735,20240612,-25.41,1920,20241209,6.25,2145,-4.90,20250313,1995,2.26,20250219,2735,-25.41,20240612,1920,6.25,20241209,1.07,N,140520,500,105 억,,61877,N,N,0,N,00,N +20250319,120849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-20,5,-0.97,28951990,14191,267.30,2070,2070,2035,2680,1450,2065,2040.17,0.29,0,276,2105,2085,2065,2045,2025,2075,2035,106,615,500,1480,5,1,21109243,432,16.76,0.28,12,0.07,122.00,7191.00,2735,20240612,-25.23,1920,20241209,6.51,2145,-4.66,20250313,1995,2.51,20250219,2735,-25.23,20240612,1920,6.51,20241209,1.07,N,140520,500,105 억,,61877,N,N,0,N,00,N +20250319,110849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,0,3,0.00,721325,349,6.57,2070,2070,2055,2680,1450,2065,2066.83,0.29,0,39,2105,2085,2065,2045,2025,2075,2035,106,615,500,1480,5,1,21109243,436,16.93,0.29,12,0.00,122.00,7191.00,2735,20240612,-24.50,1920,20241209,7.55,2145,-3.73,20250313,1995,3.51,20250219,2735,-24.50,20240612,1920,7.55,20241209,1.07,N,140520,500,105 억,,61877,N,N,0,N,00,N +20250319,100850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-10,5,-0.48,510690,247,4.65,2070,2070,2055,2680,1450,2065,2067.57,0.29,0,40,2105,2085,2065,2045,2025,2075,2035,106,615,500,1480,5,1,21109243,434,16.84,0.29,12,0.00,122.00,7191.00,2735,20240612,-24.86,1920,20241209,7.03,2145,-4.20,20250313,1995,3.01,20250219,2735,-24.86,20240612,1920,7.03,20241209,1.07,N,140520,500,105 억,,61877,N,N,0,N,00,N +20250319,090853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,5,2,0.24,314640,152,2.86,2070,2070,2070,2680,1450,2065,2070.00,0.29,0,0,2105,2085,2065,2045,2025,2075,2035,106,615,500,1480,5,1,21109243,437,16.97,0.29,12,0.00,122.00,7191.00,2735,20240612,-24.31,1920,20241209,7.81,2145,-3.50,20250313,1995,3.76,20250219,2735,-24.31,20240612,1920,7.81,20241209,1.07,N,140520,500,105 억,,61877,N,N,0,N,00,N 20250318,160845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,0,3,0.00,10951714,5309,30.92,2085,2085,2045,2680,1450,2065,2062.86,0.29,0,-159,2108,2086,2073,2051,2038,2080,2045,106,615,500,1480,5,1,21109243,436,16.93,0.29,12,0.03,122.00,7191.00,2735,20240612,-24.50,1920,20241209,7.55,2145,-3.73,20250313,1995,3.51,20250219,2735,-24.50,20240612,1920,7.55,20241209,1.07,N,140520,500,105 억,,62036,N,N,0,N,00,N 20250318,150849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,5,2,0.24,8702934,4220,24.58,2085,2085,2045,2680,1450,2065,2062.31,0.29,0,-29,2108,2086,2073,2051,2038,2080,2045,106,615,500,1480,5,1,21109243,437,16.97,0.29,12,0.02,122.00,7191.00,2735,20240612,-24.31,1920,20241209,7.81,2145,-3.50,20250313,1995,3.76,20250219,2735,-24.31,20240612,1920,7.81,20241209,1.07,N,140520,500,105 억,,62036,N,N,0,N,00,N 20250318,140846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,5,2,0.24,8690614,4214,24.54,2085,2085,2045,2680,1450,2065,2062.32,0.29,0,-29,2108,2086,2073,2051,2038,2080,2045,106,615,500,1480,5,1,21109243,437,16.97,0.29,12,0.02,122.00,7191.00,2735,20240612,-24.31,1920,20241209,7.81,2145,-3.50,20250313,1995,3.76,20250219,2735,-24.31,20240612,1920,7.81,20241209,1.07,N,140520,500,105 억,,62036,N,N,0,N,00,N diff --git a/140610/price/prices-20250301.csv b/140610/price/prices-20250301.csv index f4323042021c..01ee54ff92c3 100644 --- a/140610/price/prices-20250301.csv +++ b/140610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160848,57,100.00,KONEX,,,N,N,N,N, ,N,21700,-3800,4,-14.90,133910700,6171,3.16,21700,21700,21700,29300,21700,25500,21700.00,0.00,0,0,28900,27200,26350,24650,23800,26775,24225,61,3800,500,16320,50,1,12217058,2651,-20.63,-43.06,12,0.05,-1052.00,-504.00,36800,20250205,-41.03,2800,20240322,675.00,36800,-41.03,20250205,17200,26.16,20250102,36800,-41.03,20250205,2800,675.00,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250319,150849,57,100.00,KONEX,,,N,N,N,N, ,N,21700,-3800,4,-14.90,133324800,6144,3.14,21700,21700,21700,29300,21700,25500,21700.00,0.00,0,0,28900,27200,26350,24650,23800,26775,24225,61,3800,500,16320,50,1,12217058,2651,-20.63,-43.06,12,0.05,-1052.00,-504.00,36800,20250205,-41.03,2800,20240322,675.00,36800,-41.03,20250205,17200,26.16,20250102,36800,-41.03,20250205,2800,675.00,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250319,140852,57,100.00,KONEX,,,N,N,N,N, ,N,21700,-3800,4,-14.90,128203600,5908,3.02,21700,21700,21700,29300,21700,25500,21700.00,0.00,0,0,28900,27200,26350,24650,23800,26775,24225,61,3800,500,16320,50,1,12217058,2651,-20.63,-43.06,12,0.05,-1052.00,-504.00,36800,20250205,-41.03,2800,20240322,675.00,36800,-41.03,20250205,17200,26.16,20250102,36800,-41.03,20250205,2800,675.00,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250319,130849,57,100.00,KONEX,,,N,N,N,N, ,N,21700,-3800,4,-14.90,123885300,5709,2.92,21700,21700,21700,29300,21700,25500,21700.00,0.00,0,0,28900,27200,26350,24650,23800,26775,24225,61,3800,500,16320,50,1,12217058,2651,-20.63,-43.06,12,0.05,-1052.00,-504.00,36800,20250205,-41.03,2800,20240322,675.00,36800,-41.03,20250205,17200,26.16,20250102,36800,-41.03,20250205,2800,675.00,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250319,120849,57,100.00,KONEX,,,N,N,N,N, ,N,21700,-3800,4,-14.90,104355300,4809,2.46,21700,21700,21700,29300,21700,25500,21700.00,0.00,0,0,28900,27200,26350,24650,23800,26775,24225,61,3800,500,16320,50,1,12217058,2651,-20.63,-43.06,12,0.04,-1052.00,-504.00,36800,20250205,-41.03,2800,20240322,675.00,36800,-41.03,20250205,17200,26.16,20250102,36800,-41.03,20250205,2800,675.00,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250319,110849,57,100.00,KONEX,,,N,N,N,N, ,N,21700,-3800,4,-14.90,100666300,4639,2.37,21700,21700,21700,29300,21700,25500,21700.00,0.00,0,0,28900,27200,26350,24650,23800,26775,24225,61,3800,500,16320,50,1,12217058,2651,-20.63,-43.06,12,0.04,-1052.00,-504.00,36800,20250205,-41.03,2800,20240322,675.00,36800,-41.03,20250205,17200,26.16,20250102,36800,-41.03,20250205,2800,675.00,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250319,100850,57,100.00,KONEX,,,N,N,N,N, ,N,21700,-3800,4,-14.90,72738400,3352,1.71,21700,21700,21700,29300,21700,25500,21700.00,0.00,0,0,28900,27200,26350,24650,23800,26775,24225,61,3800,500,16320,50,1,12217058,2651,-20.63,-43.06,12,0.03,-1052.00,-504.00,36800,20250205,-41.03,2800,20240322,675.00,36800,-41.03,20250205,17200,26.16,20250102,36800,-41.03,20250205,2800,675.00,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250319,090853,57,100.00,KONEX,,,N,N,N,N, ,N,21700,-3800,4,-14.90,31226300,1439,0.74,21700,21700,21700,29300,21700,25500,21700.00,0.00,0,0,28900,27200,26350,24650,23800,26775,24225,61,3800,500,16320,50,1,12217058,2651,-20.63,-43.06,12,0.01,-1052.00,-504.00,36800,20250205,-41.03,2800,20240322,675.00,36800,-41.03,20250205,17200,26.16,20250102,36800,-41.03,20250205,2800,675.00,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N 20250318,160845,57,100.00,KONEX,,,N,N,N,N, ,N,25500,-4450,5,-14.86,5033052950,195518,639.43,25500,28050,25500,34400,25500,29950,25742.15,0.00,0,0,30650,30300,29900,29550,29150,30100,29350,61,4450,500,19160,50,1,12217058,3115,-24.24,-50.60,12,1.60,-1052.00,-504.00,36800,20250205,-30.71,2800,20240322,810.71,36800,-30.71,20250205,17200,48.26,20250102,36800,-30.71,20250205,2800,810.71,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N 20250318,150850,57,100.00,KONEX,,,N,N,N,N, ,N,25500,-4450,4,-14.86,5032619450,195501,639.37,25500,28050,25500,34400,25500,29950,25742.17,0.00,0,0,30650,30300,29900,29550,29150,30100,29350,61,4450,500,19160,50,1,12217058,3115,-24.24,-50.60,12,1.60,-1052.00,-504.00,36800,20250205,-30.71,2800,20240322,810.71,36800,-30.71,20250205,17200,48.26,20250102,36800,-30.71,20250205,2800,810.71,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N 20250318,140846,57,100.00,KONEX,,,N,N,N,N, ,N,25500,-4450,4,-14.86,5026193450,195249,638.55,25500,28050,25500,34400,25500,29950,25742.48,0.00,0,0,30650,30300,29900,29550,29150,30100,29350,61,4450,500,19160,50,1,12217058,3115,-24.24,-50.60,12,1.60,-1052.00,-504.00,36800,20250205,-30.71,2800,20240322,810.71,36800,-30.71,20250205,17200,48.26,20250102,36800,-30.71,20250205,2800,810.71,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N diff --git a/140660/price/prices-20250301.csv b/140660/price/prices-20250301.csv index 34030cabd5ba..51ffaff999b3 100644 --- a/140660/price/prices-20250301.csv +++ b/140660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160848,57,100.00,KONEX,,,N,N,N,N, ,N,680,1,2,0.15,4080,6,75.00,680,680,680,780,578,679,680.00,0.00,0,0,739,708,649,618,559,679,589,12,101,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.74,590,20250318,15.25,999,-31.93,20250107,590,15.25,20250318,2175,-68.74,20240514,590,15.25,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250319,150850,57,100.00,KONEX,,,N,N,N,N, ,N,680,1,2,0.15,4080,6,75.00,680,680,680,780,578,679,680.00,0.00,0,0,739,708,649,618,559,679,589,12,101,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.74,590,20250318,15.25,999,-31.93,20250107,590,15.25,20250318,2175,-68.74,20240514,590,15.25,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250319,140852,57,100.00,KONEX,,,N,N,N,N, ,N,680,1,2,0.15,4080,6,75.00,680,680,680,780,578,679,680.00,0.00,0,0,739,708,649,618,559,679,589,12,101,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.74,590,20250318,15.25,999,-31.93,20250107,590,15.25,20250318,2175,-68.74,20240514,590,15.25,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250319,130849,57,100.00,KONEX,,,N,N,N,N, ,N,680,1,2,0.15,4080,6,75.00,680,680,680,780,578,679,680.00,0.00,0,0,739,708,649,618,559,679,589,12,101,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.74,590,20250318,15.25,999,-31.93,20250107,590,15.25,20250318,2175,-68.74,20240514,590,15.25,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250319,120850,57,100.00,KONEX,,,N,N,N,N, ,N,680,1,2,0.15,4080,6,75.00,680,680,680,780,578,679,680.00,0.00,0,0,739,708,649,618,559,679,589,12,101,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.74,590,20250318,15.25,999,-31.93,20250107,590,15.25,20250318,2175,-68.74,20240514,590,15.25,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250319,110850,57,100.00,KONEX,,,N,N,N,N, ,N,680,1,2,0.15,4080,6,75.00,680,680,680,780,578,679,680.00,0.00,0,0,739,708,649,618,559,679,589,12,101,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.74,590,20250318,15.25,999,-31.93,20250107,590,15.25,20250318,2175,-68.74,20240514,590,15.25,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250319,100850,57,100.00,KONEX,,,N,N,N,N, ,N,680,1,2,0.15,4080,6,75.00,680,680,680,780,578,679,680.00,0.00,0,0,739,708,649,618,559,679,589,12,101,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.74,590,20250318,15.25,999,-31.93,20250107,590,15.25,20250318,2175,-68.74,20240514,590,15.25,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250319,090853,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,739,708,649,618,559,679,589,12,101,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.78,590,20250318,15.08,999,-32.03,20250107,590,15.08,20250318,2175,-68.78,20240514,590,15.08,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250318,160846,57,100.00,KONEX,신저가,,N,N,N,N, ,N,679,-1,5,-0.15,5349,8,133.33,680,680,590,782,578,680,668.62,0.00,0,0,680,680,680,680,680,680,680,12,102,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.78,590,20250318,15.08,999,-32.03,20250107,590,15.08,20250318,2175,-68.78,20240514,590,15.08,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250318,150850,57,100.00,KONEX,신저가,,N,N,N,N, ,N,679,-1,5,-0.15,5349,8,133.33,680,680,590,782,578,680,668.62,0.00,0,0,680,680,680,680,680,680,680,12,102,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.78,590,20250318,15.08,999,-32.03,20250107,590,15.08,20250318,2175,-68.78,20240514,590,15.08,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250318,140847,57,100.00,KONEX,신저가,,N,N,N,N, ,N,679,-1,5,-0.15,5349,8,133.33,680,680,590,782,578,680,668.62,0.00,0,0,680,680,680,680,680,680,680,12,102,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.78,590,20250318,15.08,999,-32.03,20250107,590,15.08,20250318,2175,-68.78,20240514,590,15.08,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N diff --git a/140670/price/prices-20250301.csv b/140670/price/prices-20250301.csv index 7bdb9a8f89bf..4fe7bb3d227e 100644 --- a/140670/price/prices-20250301.csv +++ b/140670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16160,-950,5,-5.55,7494092390,452276,134.63,17360,17480,16130,22200,11980,17110,16569.28,2.02,0,-89012,17916,17512,17296,16892,16676,17405,16785,47,5090,500,10950,10,1,9303140,1503,-25.41,4.10,12,4.86,-636.00,3941.00,24500,20240321,-34.04,8910,20241210,81.37,21350,-24.31,20250210,14040,15.10,20250117,24500,-34.04,20240321,8910,81.37,20241210,3.20,N,140670,500,46 억,,187654,N,N,18,N,00,N +20250319,150850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16170,-940,5,-5.49,7275286970,438743,130.60,17360,17480,16130,22200,11980,17110,16581.42,2.02,0,-90902,17916,17512,17296,16892,16676,17405,16785,47,5090,500,10950,10,1,9303140,1504,-25.42,4.10,12,4.72,-636.00,3941.00,24500,20240321,-34.00,8910,20241210,81.48,21350,-24.26,20250210,14040,15.17,20250117,24500,-34.00,20240321,8910,81.48,20241210,3.20,N,140670,500,46 억,,187654,N,N,0,N,00,N +20250319,140852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16250,-860,5,-5.03,6685941765,402408,119.78,17360,17480,16200,22200,11980,17110,16614.12,2.02,0,-84960,17916,17512,17296,16892,16676,17405,16785,47,5090,500,10950,10,1,9303140,1512,-25.55,4.12,12,4.33,-636.00,3941.00,24500,20240321,-33.67,8910,20241210,82.38,21350,-23.89,20250210,14040,15.74,20250117,24500,-33.67,20240321,8910,82.38,20241210,3.20,N,140670,500,46 억,,187654,N,N,0,N,00,N +20250319,130849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16370,-740,5,-4.32,6414792270,385765,114.83,17360,17480,16200,22200,11980,17110,16628.04,2.02,0,-80583,17916,17512,17296,16892,16676,17405,16785,47,5090,500,10950,10,1,9303140,1523,-25.74,4.15,12,4.15,-636.00,3941.00,24500,20240321,-33.18,8910,20241210,83.73,21350,-23.33,20250210,14040,16.60,20250117,24500,-33.18,20240321,8910,83.73,20241210,3.20,N,140670,500,46 억,,187654,N,N,0,N,00,N +20250319,120850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16400,-710,5,-4.15,6023889475,361922,107.73,17360,17480,16200,22200,11980,17110,16643.42,2.02,0,-71676,17916,17512,17296,16892,16676,17405,16785,47,5090,500,10950,10,1,9303140,1526,-25.79,4.16,12,3.89,-636.00,3941.00,24500,20240321,-33.06,8910,20241210,84.06,21350,-23.19,20250210,14040,16.81,20250117,24500,-33.06,20240321,8910,84.06,20241210,3.20,N,140670,500,46 억,,187654,N,N,0,N,00,N +20250319,110850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16340,-770,5,-4.50,5540436420,332284,98.91,17360,17480,16200,22200,11980,17110,16673.04,2.02,0,-67713,17916,17512,17296,16892,16676,17405,16785,47,5090,500,10950,10,1,9303140,1520,-25.69,4.15,12,3.57,-636.00,3941.00,24500,20240321,-33.31,8910,20241210,83.39,21350,-23.47,20250210,14040,16.38,20250117,24500,-33.31,20240321,8910,83.39,20241210,3.20,N,140670,500,46 억,,187654,N,N,0,N,00,N +20250319,100851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16320,-790,5,-4.62,4577679050,273132,81.30,17360,17480,16300,22200,11980,17110,16759.21,2.02,0,-54040,17916,17512,17296,16892,16676,17405,16785,47,5090,500,10950,10,1,9303140,1518,-25.66,4.14,12,2.94,-636.00,3941.00,24500,20240321,-33.39,8910,20241210,83.16,21350,-23.56,20250210,14040,16.24,20250117,24500,-33.39,20240321,8910,83.16,20241210,3.20,N,140670,500,46 억,,187654,N,N,0,N,00,N +20250319,090853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17020,-90,5,-0.53,1263572655,73259,21.81,17360,17480,16910,22200,11980,17110,17249.11,2.02,0,-20247,17916,17512,17296,16892,16676,17405,16785,47,5090,500,10950,10,1,9303140,1583,-26.76,4.32,12,0.79,-636.00,3941.00,24500,20240321,-30.53,8910,20241210,91.02,21350,-20.28,20250210,14040,21.23,20250117,24500,-30.53,20240321,8910,91.02,20241210,3.20,N,140670,500,46 억,,187654,N,N,0,N,00,N 20250318,160846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17110,-670,5,-3.77,5523100640,319609,27.53,17690,17700,17080,23100,12450,17780,17280.99,2.31,0,-25865,18620,18200,17590,17170,16560,18410,17380,47,5320,500,11370,10,1,9303140,1592,-26.90,4.34,12,3.44,-636.00,3941.00,24500,20240321,-30.16,8910,20241210,92.03,21350,-19.86,20250210,14040,21.87,20250117,24500,-30.16,20240321,8910,92.03,20241210,3.38,N,140670,500,46 억,,214504,N,N,974,N,00,N 20250318,150850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17190,-590,5,-3.32,5208993955,301270,25.95,17690,17700,17080,23100,12450,17780,17289.43,2.31,0,-24710,18620,18200,17590,17170,16560,18410,17380,47,5320,500,11370,10,1,9303140,1599,-27.03,4.36,12,3.24,-636.00,3941.00,24500,20240321,-29.84,8910,20241210,92.93,21350,-19.48,20250210,14040,22.44,20250117,24500,-29.84,20240321,8910,92.93,20241210,3.38,N,140670,500,46 억,,214504,N,N,974,N,00,N 20250318,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17110,-670,5,-3.77,4528031810,261629,22.53,17690,17700,17100,23100,12450,17780,17306.30,2.31,0,-13799,18620,18200,17590,17170,16560,18410,17380,47,5320,500,11370,10,1,9303140,1592,-26.90,4.34,12,2.81,-636.00,3941.00,24500,20240321,-30.16,8910,20241210,92.03,21350,-19.86,20250210,14040,21.87,20250117,24500,-30.16,20240321,8910,92.03,20241210,3.38,N,140670,500,46 억,,214504,N,N,974,N,00,N diff --git a/140860/price/prices-20250301.csv b/140860/price/prices-20250301.csv index 52e3aab403a8..cee061bdce76 100644 --- a/140860/price/prices-20250301.csv +++ b/140860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160849,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,202000,-4000,5,-1.94,2173631250,10682,45.25,203500,207000,201500,267500,144500,206000,203486.39,33.13,0,-1830,211666,208832,207166,204332,202666,208000,203500,35,61500,500,152440,500,1,6988477,14117,57.22,9.66,12,0.15,3530.00,20921.00,250000,20250122,-19.20,139100,20240423,45.22,250000,-19.20,20250122,181300,11.42,20250311,250000,-19.20,20250122,139100,45.22,20240423,0.66,N,140860,500,34 억,,2315454,N,N,476,N,00,N +20250319,150850,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,202500,-3500,5,-1.70,1982652250,9738,41.25,203500,207000,201500,267500,144500,206000,203599.53,33.13,0,-1825,211666,208832,207166,204332,202666,208000,203500,35,61500,500,152440,500,1,6988477,14152,57.37,9.68,12,0.14,3530.00,20921.00,250000,20250122,-19.00,139100,20240423,45.58,250000,-19.00,20250122,181300,11.69,20250311,250000,-19.00,20250122,139100,45.58,20240423,0.66,N,140860,500,34 억,,2315454,N,N,261,N,00,N +20250319,140852,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,202500,-3500,5,-1.70,1610164250,7900,33.46,203500,207000,201500,267500,144500,206000,203818.26,33.13,0,-1834,211666,208832,207166,204332,202666,208000,203500,35,61500,500,152440,500,1,6988477,14152,57.37,9.68,12,0.11,3530.00,20921.00,250000,20250122,-19.00,139100,20240423,45.58,250000,-19.00,20250122,181300,11.69,20250311,250000,-19.00,20250122,139100,45.58,20240423,0.66,N,140860,500,34 억,,2315454,N,N,261,N,00,N +20250319,130850,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,203000,-3000,5,-1.46,1344717750,6590,27.92,203500,207000,202000,267500,144500,206000,204054.29,33.13,0,-1470,211666,208832,207166,204332,202666,208000,203500,35,61500,500,152440,500,1,6988477,14187,57.51,9.70,12,0.09,3530.00,20921.00,250000,20250122,-18.80,139100,20240423,45.94,250000,-18.80,20250122,181300,11.97,20250311,250000,-18.80,20250122,139100,45.94,20240423,0.66,N,140860,500,34 억,,2315454,N,N,261,N,00,N +20250319,120850,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,203000,-3000,5,-1.46,1187752000,5817,24.64,203500,207000,202000,267500,144500,206000,204186.35,33.13,0,-1270,211666,208832,207166,204332,202666,208000,203500,35,61500,500,152440,500,1,6988477,14187,57.51,9.70,12,0.08,3530.00,20921.00,250000,20250122,-18.80,139100,20240423,45.94,250000,-18.80,20250122,181300,11.97,20250311,250000,-18.80,20250122,139100,45.94,20240423,0.66,N,140860,500,34 억,,2315454,N,N,261,N,00,N +20250319,110850,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,202500,-3500,5,-1.70,984247250,4815,20.40,203500,207000,202000,267500,144500,206000,204412.72,33.13,0,-1120,211666,208832,207166,204332,202666,208000,203500,35,61500,500,152440,500,1,6988477,14152,57.37,9.68,12,0.07,3530.00,20921.00,250000,20250122,-19.00,139100,20240423,45.58,250000,-19.00,20250122,181300,11.69,20250311,250000,-19.00,20250122,139100,45.58,20240423,0.66,N,140860,500,34 억,,2315454,N,N,261,N,00,N +20250319,100851,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,205000,-1000,5,-0.49,496212000,2420,10.25,203500,207000,203000,267500,144500,206000,205046.28,33.13,0,-835,211666,208832,207166,204332,202666,208000,203500,35,61500,500,152440,500,1,6988477,14326,58.07,9.80,12,0.03,3530.00,20921.00,250000,20250122,-18.00,139100,20240423,47.38,250000,-18.00,20250122,181300,13.07,20250311,250000,-18.00,20250122,139100,47.38,20240423,0.66,N,140860,500,34 억,,2315454,N,N,261,N,00,N +20250319,090854,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,206000,0,3,0.00,132554000,647,2.74,203500,206500,203000,267500,144500,206000,204874.81,33.13,0,-449,211666,208832,207166,204332,202666,208000,203500,35,61500,500,152440,500,1,6988477,14396,58.36,9.85,12,0.01,3530.00,20921.00,250000,20250122,-17.60,139100,20240423,48.09,250000,-17.60,20250122,181300,13.62,20250311,250000,-17.60,20250122,139100,48.09,20240423,0.66,N,140860,500,34 억,,2315454,N,N,261,N,00,N 20250318,160846,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,206000,2500,2,1.23,4910145500,23607,129.71,207500,210000,205500,264500,142500,203500,207995.83,33.20,0,-8616,211500,207500,204500,200500,197500,209500,202500,35,61000,500,150590,500,1,6988477,14396,58.36,9.85,12,0.34,3530.00,20921.00,250000,20250122,-17.60,139100,20240423,48.09,250000,-17.60,20250122,181300,13.62,20250311,250000,-17.60,20250122,139100,48.09,20240423,0.70,N,140860,500,34 억,,2319952,N,N,261,N,00,N 20250318,150850,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,207000,3500,2,1.72,4748134500,22822,125.40,207500,210000,206500,264500,142500,203500,208050.76,33.20,0,-8253,211500,207500,204500,200500,197500,209500,202500,35,61000,500,150590,500,1,6988477,14466,58.64,9.89,12,0.33,3530.00,20921.00,250000,20250122,-17.20,139100,20240423,48.81,250000,-17.20,20250122,181300,14.18,20250311,250000,-17.20,20250122,139100,48.81,20240423,0.70,N,140860,500,34 억,,2319952,N,N,715,N,00,N 20250318,140847,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,207000,3500,2,1.72,4217537500,20257,111.30,207500,210000,206500,264500,142500,203500,208201.49,33.20,0,-7711,211500,207500,204500,200500,197500,209500,202500,35,61000,500,150590,500,1,6988477,14466,58.64,9.89,12,0.29,3530.00,20921.00,250000,20250122,-17.20,139100,20240423,48.81,250000,-17.20,20250122,181300,14.18,20250311,250000,-17.20,20250122,139100,48.81,20240423,0.70,N,140860,500,34 억,,2319952,N,N,715,N,00,N diff --git a/140910/price/prices-20250301.csv b/140910/price/prices-20250301.csv index d4c9413d6dc0..7648b77472fe 100644 --- a/140910/price/prices-20250301.csv +++ b/140910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160849,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240307,0.00,3130,20240307,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240319,3130,0.00,20240319,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250319,150851,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240307,0.00,3130,20240307,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240319,3130,0.00,20240319,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250319,140853,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240307,0.00,3130,20240307,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240319,3130,0.00,20240319,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250319,130850,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240307,0.00,3130,20240307,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240319,3130,0.00,20240319,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250319,120850,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240307,0.00,3130,20240307,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240319,3130,0.00,20240319,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250319,110850,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240307,0.00,3130,20240307,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240319,3130,0.00,20240319,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250319,100851,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240307,0.00,3130,20240307,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240319,3130,0.00,20240319,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250319,090854,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240307,0.00,3130,20240307,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240319,3130,0.00,20240319,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250318,160846,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240306,0.00,3130,20240306,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240318,3130,0.00,20240318,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250318,150851,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240306,0.00,3130,20240306,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240318,3130,0.00,20240318,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250318,140847,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240306,0.00,3130,20240306,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240318,3130,0.00,20240318,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N diff --git a/141000/price/prices-20250301.csv b/141000/price/prices-20250301.csv index e9a8660fda85..c441d79af7c7 100644 --- a/141000/price/prices-20250301.csv +++ b/141000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,10,2,0.14,32366700,4445,28.84,7280,7370,7250,9490,5110,7300,7281.60,1.87,0,-231,7393,7346,7253,7206,7113,7370,7230,61,2190,500,5250,10,1,12114710,886,54.55,0.51,12,0.04,134.00,14403.00,9400,20240405,-22.23,6100,20241209,19.84,8300,-11.93,20250124,6990,4.58,20250311,9400,-22.23,20240405,6100,19.84,20241209,1.48,N,141000,500,60 억,,226670,N,N,0,N,00,N +20250319,150851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,10,2,0.14,31329930,4303,27.92,7280,7370,7250,9490,5110,7300,7280.95,1.87,0,-155,7393,7346,7253,7206,7113,7370,7230,61,2190,500,5250,10,1,12114710,886,54.55,0.51,12,0.04,134.00,14403.00,9400,20240405,-22.23,6100,20241209,19.84,8300,-11.93,20250124,6990,4.58,20250311,9400,-22.23,20240405,6100,19.84,20241209,1.48,N,141000,500,60 억,,226670,N,N,0,N,00,N +20250319,140853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,10,2,0.14,30703020,4217,27.36,7280,7370,7250,9490,5110,7300,7280.77,1.87,0,-139,7393,7346,7253,7206,7113,7370,7230,61,2190,500,5250,10,1,12114710,886,54.55,0.51,12,0.03,134.00,14403.00,9400,20240405,-22.23,6100,20241209,19.84,8300,-11.93,20250124,6990,4.58,20250311,9400,-22.23,20240405,6100,19.84,20241209,1.48,N,141000,500,60 억,,226670,N,N,0,N,00,N +20250319,130850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,0,3,0.00,14780090,2022,13.12,7280,7370,7270,9490,5110,7300,7309.64,1.87,0,-485,7393,7346,7253,7206,7113,7370,7230,61,2190,500,5250,10,1,12114710,884,54.48,0.51,12,0.02,134.00,14403.00,9400,20240405,-22.34,6100,20241209,19.67,8300,-12.05,20250124,6990,4.43,20250311,9400,-22.34,20240405,6100,19.67,20241209,1.48,N,141000,500,60 억,,226670,N,N,0,N,00,N +20250319,120851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,10,2,0.14,13611690,1862,12.08,7280,7370,7270,9490,5110,7300,7310.25,1.87,0,-483,7393,7346,7253,7206,7113,7370,7230,61,2190,500,5250,10,1,12114710,886,54.55,0.51,12,0.02,134.00,14403.00,9400,20240405,-22.23,6100,20241209,19.84,8300,-11.93,20250124,6990,4.58,20250311,9400,-22.23,20240405,6100,19.84,20241209,1.48,N,141000,500,60 억,,226670,N,N,0,N,00,N +20250319,110851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,10,2,0.14,6622830,908,5.89,7280,7370,7270,9490,5110,7300,7293.87,1.87,0,-116,7393,7346,7253,7206,7113,7370,7230,61,2190,500,5250,10,1,12114710,886,54.55,0.51,12,0.01,134.00,14403.00,9400,20240405,-22.23,6100,20241209,19.84,8300,-11.93,20250124,6990,4.58,20250311,9400,-22.23,20240405,6100,19.84,20241209,1.48,N,141000,500,60 억,,226670,N,N,0,N,00,N +20250319,100851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,-30,5,-0.41,1646470,226,1.47,7280,7370,7270,9490,5110,7300,7285.27,1.87,0,-7,7393,7346,7253,7206,7113,7370,7230,61,2190,500,5250,10,1,12114710,881,54.25,0.50,12,0.00,134.00,14403.00,9400,20240405,-22.66,6100,20241209,19.18,8300,-12.41,20250124,6990,4.01,20250311,9400,-22.66,20240405,6100,19.18,20241209,1.48,N,141000,500,60 억,,226670,N,N,0,N,00,N +20250319,090854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,70,2,0.96,487850,67,0.43,7280,7370,7280,9490,5110,7300,7281.34,1.87,0,-61,7393,7346,7253,7206,7113,7370,7230,61,2190,500,5250,10,1,12114710,893,55.00,0.51,12,0.00,134.00,14403.00,9400,20240405,-21.60,6100,20241209,20.82,8300,-11.20,20250124,6990,5.44,20250311,9400,-21.60,20240405,6100,20.82,20241209,1.48,N,141000,500,60 억,,226670,N,N,0,N,00,N 20250318,160847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,50,2,0.69,111156970,15411,110.13,7230,7300,7160,9420,5080,7250,7212.83,1.87,0,255,7503,7376,7273,7146,7043,7365,7135,61,2170,500,5220,10,1,12114710,884,54.48,0.51,12,0.13,134.00,14403.00,9400,20240405,-22.34,6100,20241209,19.67,8300,-12.05,20250124,6990,4.43,20250311,9400,-22.34,20240405,6100,19.67,20241209,1.47,N,141000,500,60 억,,226120,N,N,0,N,00,N 20250318,150851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,30,2,0.41,107580220,14921,106.62,7230,7300,7160,9420,5080,7250,7209.99,1.87,0,250,7503,7376,7273,7146,7043,7365,7135,61,2170,500,5220,10,1,12114710,882,54.33,0.51,12,0.12,134.00,14403.00,9400,20240405,-22.55,6100,20241209,19.34,8300,-12.29,20250124,6990,4.15,20250311,9400,-22.55,20240405,6100,19.34,20241209,1.47,N,141000,500,60 억,,226120,N,N,0,N,00,N 20250318,140848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7230,-20,5,-0.28,100710860,13973,99.85,7230,7300,7160,9420,5080,7250,7207.53,1.87,0,50,7503,7376,7273,7146,7043,7365,7135,61,2170,500,5220,10,1,12114710,876,53.96,0.50,12,0.12,134.00,14403.00,9400,20240405,-23.09,6100,20241209,18.52,8300,-12.89,20250124,6990,3.43,20250311,9400,-23.09,20240405,6100,18.52,20241209,1.47,N,141000,500,60 억,,226120,N,N,0,N,00,N diff --git a/141080/price/prices-20250301.csv b/141080/price/prices-20250301.csv index 46870027118f..5efe39300e4d 100644 --- a/141080/price/prices-20250301.csv +++ b/141080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160849,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,103700,-2900,5,-2.72,30090149450,286051,82.78,106200,108200,103100,138500,74700,106600,105193.42,10.42,0,-22877,109600,108100,106900,105400,104200,107500,104800,183,31900,500,76750,100,1,36610338,37965,-39.37,19.25,12,0.78,-2634.00,5387.00,143600,20241111,-27.79,58800,20240417,76.36,130800,-20.72,20250206,101500,2.17,20250317,143600,-27.79,20241111,58800,76.36,20240417,1.64,N,141080,500,183 억,,3816437,N,N,768,N,00,N +20250319,150851,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,104000,-2600,5,-2.44,28851730550,274128,79.33,106200,108200,103100,138500,74700,106600,105249.10,10.42,0,-22827,109600,108100,106900,105400,104200,107500,104800,183,31900,500,76750,100,1,36610338,38075,-39.48,19.31,12,0.75,-2634.00,5387.00,143600,20241111,-27.58,58800,20240417,76.87,130800,-20.49,20250206,101500,2.46,20250317,143600,-27.58,20241111,58800,76.87,20240417,1.64,N,141080,500,183 억,,3816437,N,N,1105,N,00,N +20250319,140853,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,103700,-2900,5,-2.72,25143560100,238309,68.96,106200,108200,103500,138500,74700,106600,105508.21,10.42,0,-27908,109600,108100,106900,105400,104200,107500,104800,183,31900,500,76750,100,1,36610338,37965,-39.37,19.25,12,0.65,-2634.00,5387.00,143600,20241111,-27.79,58800,20240417,76.36,130800,-20.72,20250206,101500,2.17,20250317,143600,-27.79,20241111,58800,76.36,20240417,1.64,N,141080,500,183 억,,3816437,N,N,1105,N,00,N +20250319,130850,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,104700,-1900,5,-1.78,21147233700,199841,57.83,106200,108200,104100,138500,74700,106600,105820.28,10.42,0,-29958,109600,108100,106900,105400,104200,107500,104800,183,31900,500,76750,100,1,36610338,38331,-39.75,19.44,12,0.55,-2634.00,5387.00,143600,20241111,-27.09,58800,20240417,78.06,130800,-19.95,20250206,101500,3.15,20250317,143600,-27.09,20241111,58800,78.06,20240417,1.64,N,141080,500,183 억,,3816437,N,N,1105,N,00,N +20250319,120851,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,104600,-2000,5,-1.88,17706008550,166896,48.30,106200,108200,104600,138500,74700,106600,106090.06,10.42,0,-32538,109600,108100,106900,105400,104200,107500,104800,183,31900,500,76750,100,1,36610338,38294,-39.71,19.42,12,0.46,-2634.00,5387.00,143600,20241111,-27.16,58800,20240417,77.89,130800,-20.03,20250206,101500,3.05,20250317,143600,-27.16,20241111,58800,77.89,20240417,1.64,N,141080,500,183 억,,3816437,N,N,1105,N,00,N +20250319,110851,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,105200,-1400,5,-1.31,16087692950,151470,43.83,106200,108200,104700,138500,74700,106600,106210.42,10.42,0,-29174,109600,108100,106900,105400,104200,107500,104800,183,31900,500,76750,100,1,36610338,38514,-39.94,19.53,12,0.41,-2634.00,5387.00,143600,20241111,-26.74,58800,20240417,78.91,130800,-19.57,20250206,101500,3.65,20250317,143600,-26.74,20241111,58800,78.91,20240417,1.64,N,141080,500,183 억,,3816437,N,N,1105,N,00,N +20250319,100852,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,105400,-1200,5,-1.13,12586596300,118158,34.19,106200,108200,105100,138500,74700,106600,106523.44,10.42,0,-26265,109600,108100,106900,105400,104200,107500,104800,183,31900,500,76750,100,1,36610338,38587,-40.02,19.57,12,0.32,-2634.00,5387.00,143600,20241111,-26.60,58800,20240417,79.25,130800,-19.42,20250206,101500,3.84,20250317,143600,-26.60,20241111,58800,79.25,20240417,1.64,N,141080,500,183 억,,3816437,N,N,1105,N,00,N +20250319,090855,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,107800,1200,2,1.13,2667195800,24938,7.22,106200,108200,105100,138500,74700,106600,106953.12,10.42,0,1873,109600,108100,106900,105400,104200,107500,104800,183,31900,500,76750,100,1,36610338,39466,-40.93,20.01,12,0.07,-2634.00,5387.00,143600,20241111,-24.93,58800,20240417,83.33,130800,-17.58,20250206,101500,6.21,20250317,143600,-24.93,20241111,58800,83.33,20240417,1.64,N,141080,500,183 억,,3816437,N,N,1105,N,00,N 20250318,160847,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,106600,-1200,5,-1.11,36534551750,342672,63.30,107700,108400,105700,140100,75500,107800,106616.52,10.50,0,-36484,112800,110300,105900,103400,99000,111550,104650,183,32300,500,77610,100,1,36610338,39027,-40.47,19.79,12,0.94,-2634.00,5387.00,143600,20241111,-25.77,58800,20240417,81.29,130800,-18.50,20250206,101500,5.02,20250317,143600,-25.77,20241111,58800,81.29,20240417,1.67,N,141080,500,183 억,,3844419,N,N,1105,N,00,N 20250318,150851,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,106800,-1000,5,-0.93,34708495100,325548,60.13,107700,108400,105700,140100,75500,107800,106615.39,10.50,0,-39647,112800,110300,105900,103400,99000,111550,104650,183,32300,500,77610,100,1,36610338,39100,-40.55,19.83,12,0.89,-2634.00,5387.00,143600,20241111,-25.63,58800,20240417,81.63,130800,-18.35,20250206,101500,5.22,20250317,143600,-25.63,20241111,58800,81.63,20240417,1.67,N,141080,500,183 억,,3844419,N,N,2584,N,00,N 20250318,140848,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,105900,-1900,5,-1.76,29641122200,277902,51.33,107700,108400,105700,140100,75500,107800,106660.10,10.50,0,-44066,112800,110300,105900,103400,99000,111550,104650,183,32300,500,77610,100,1,36610338,38770,-40.21,19.66,12,0.76,-2634.00,5387.00,143600,20241111,-26.25,58800,20240417,80.10,130800,-19.04,20250206,101500,4.33,20250317,143600,-26.25,20241111,58800,80.10,20240417,1.67,N,141080,500,183 억,,3844419,N,N,2584,N,00,N diff --git a/142210/price/prices-20250301.csv b/142210/price/prices-20250301.csv index fd25548027c0..ada9875c8d8e 100644 --- a/142210/price/prices-20250301.csv +++ b/142210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,-170,5,-2.81,1280387455,217556,83.06,6010,6080,5810,7850,4230,6040,5885.36,3.03,0,-37733,6280,6160,6060,5940,5840,6110,5890,96,1810,500,4340,10,1,19246092,1130,6.05,1.03,12,1.13,970.00,5719.00,7700,20240514,-23.77,4135,20241210,41.96,6180,-5.02,20250318,4950,18.59,20250102,7700,-23.77,20240514,4135,41.96,20241210,3.14,N,142210,500,96 억,,582814,N,N,0,N,00,N +20250319,150851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,-170,5,-2.81,1238308175,210382,80.32,6010,6080,5810,7850,4230,6040,5886.00,3.03,0,-35538,6280,6160,6060,5940,5840,6110,5890,96,1810,500,4340,10,1,19246092,1130,6.05,1.03,12,1.09,970.00,5719.00,7700,20240514,-23.77,4135,20241210,41.96,6180,-5.02,20250318,4950,18.59,20250102,7700,-23.77,20240514,4135,41.96,20241210,3.14,N,142210,500,96 억,,582814,N,N,0,N,00,N +20250319,140854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,-220,5,-3.64,1096338155,186045,71.03,6010,6080,5810,7850,4230,6040,5892.87,3.03,0,-34298,6280,6160,6060,5940,5840,6110,5890,96,1810,500,4340,10,1,19246092,1120,6.00,1.02,12,0.97,970.00,5719.00,7700,20240514,-24.42,4135,20241210,40.75,6180,-5.83,20250318,4950,17.58,20250102,7700,-24.42,20240514,4135,40.75,20241210,3.14,N,142210,500,96 억,,582814,N,N,0,N,00,N +20250319,130851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,-170,5,-2.81,988795465,167625,63.99,6010,6080,5810,7850,4230,6040,5898.85,3.03,0,-31479,6280,6160,6060,5940,5840,6110,5890,96,1810,500,4340,10,1,19246092,1130,6.05,1.03,12,0.87,970.00,5719.00,7700,20240514,-23.77,4135,20241210,41.96,6180,-5.02,20250318,4950,18.59,20250102,7700,-23.77,20240514,4135,41.96,20241210,3.14,N,142210,500,96 억,,582814,N,N,0,N,00,N +20250319,120851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,-170,5,-2.81,930988015,157768,60.23,6010,6080,5810,7850,4230,6040,5900.99,3.03,0,-25497,6280,6160,6060,5940,5840,6110,5890,96,1810,500,4340,10,1,19246092,1130,6.05,1.03,12,0.82,970.00,5719.00,7700,20240514,-23.77,4135,20241210,41.96,6180,-5.02,20250318,4950,18.59,20250102,7700,-23.77,20240514,4135,41.96,20241210,3.14,N,142210,500,96 억,,582814,N,N,0,N,00,N +20250319,110851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-200,5,-3.31,818019495,138406,52.84,6010,6080,5810,7850,4230,6040,5910.29,3.03,0,-32707,6280,6160,6060,5940,5840,6110,5890,96,1810,500,4340,10,1,19246092,1124,6.02,1.02,12,0.72,970.00,5719.00,7700,20240514,-24.16,4135,20241210,41.23,6180,-5.50,20250318,4950,17.98,20250102,7700,-24.16,20240514,4135,41.23,20241210,3.14,N,142210,500,96 억,,582814,N,N,0,N,00,N +20250319,100852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,-150,5,-2.48,587641725,99033,37.81,6010,6080,5850,7850,4230,6040,5933.80,3.03,0,-8594,6280,6160,6060,5940,5840,6110,5890,96,1810,500,4340,10,1,19246092,1134,6.07,1.03,12,0.51,970.00,5719.00,7700,20240514,-23.51,4135,20241210,42.44,6180,-4.69,20250318,4950,18.99,20250102,7700,-23.51,20240514,4135,42.44,20241210,3.14,N,142210,500,96 억,,582814,N,N,0,N,00,N +20250319,090855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,-50,5,-0.83,162895420,27116,10.35,6010,6080,5960,7850,4230,6040,6007.35,3.03,0,-328,6280,6160,6060,5940,5840,6110,5890,96,1810,500,4340,10,1,19246092,1153,6.18,1.05,12,0.14,970.00,5719.00,7700,20240514,-22.21,4135,20241210,44.86,6180,-3.07,20250318,4950,21.01,20250102,7700,-22.21,20240514,4135,44.86,20241210,3.14,N,142210,500,96 억,,582814,N,N,0,N,00,N 20250318,160847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,-90,5,-1.47,1589971090,261807,42.80,6130,6180,5960,7960,4300,6130,6073.10,3.09,0,-12798,6456,6292,5986,5822,5516,6375,5905,96,1830,500,4410,10,1,19246092,1162,6.23,1.06,12,1.36,970.00,5719.00,7700,20240514,-21.56,4135,20241210,46.07,6180,-2.27,20250318,4950,22.02,20250102,7700,-21.56,20240514,4135,46.07,20241210,3.52,N,142210,500,96 억,,594843,N,N,0,N,00,N 20250318,150852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,-80,5,-1.31,1514265100,249269,40.75,6130,6180,5960,7960,4300,6130,6074.82,3.09,0,-8627,6456,6292,5986,5822,5516,6375,5905,96,1830,500,4410,10,1,19246092,1164,6.24,1.06,12,1.30,970.00,5719.00,7700,20240514,-21.43,4135,20241210,46.31,6180,-2.10,20250318,4950,22.22,20250102,7700,-21.43,20240514,4135,46.31,20241210,3.52,N,142210,500,96 억,,594843,N,N,0,N,00,N 20250318,140848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,-110,5,-1.79,1468532430,241685,39.51,6130,6180,5960,7960,4300,6130,6076.22,3.09,0,-5244,6456,6292,5986,5822,5516,6375,5905,96,1830,500,4410,10,1,19246092,1159,6.21,1.05,12,1.26,970.00,5719.00,7700,20240514,-21.82,4135,20241210,45.59,6180,-2.59,20250318,4950,21.62,20250102,7700,-21.82,20240514,4135,45.59,20241210,3.52,N,142210,500,96 억,,594843,N,N,0,N,00,N diff --git a/142280/price/prices-20250301.csv b/142280/price/prices-20250301.csv index 99067a266070..7114f8a6a54d 100644 --- a/142280/price/prices-20250301.csv +++ b/142280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3935,-95,5,-2.36,434684173,109276,73.39,4030,4040,3935,5230,2825,4030,3977.87,0.75,0,5295,4096,4062,4016,3982,3936,4080,4000,109,1200,500,2490,5,1,21741926,856,46.29,2.38,12,0.50,85.00,1653.00,6950,20240819,-43.38,3090,20241210,27.35,5150,-23.59,20250108,3505,12.27,20250102,6950,-43.38,20240819,3090,27.35,20241210,1.59,N,142280,500,108 억,,162359,N,N,0,N,00,N +20250319,150852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3950,-80,5,-1.99,409091483,102781,69.03,4030,4040,3935,5230,2825,4030,3980.22,0.75,0,5693,4096,4062,4016,3982,3936,4080,4000,109,1200,500,2490,5,1,21741926,859,46.47,2.39,12,0.47,85.00,1653.00,6950,20240819,-43.17,3090,20241210,27.83,5150,-23.30,20250108,3505,12.70,20250102,6950,-43.17,20240819,3090,27.83,20241210,1.59,N,142280,500,108 억,,162359,N,N,0,N,00,N +20250319,140854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3957,-73,5,-1.81,335536884,84153,56.52,4030,4040,3955,5230,2825,4030,3987.22,0.75,0,2426,4096,4062,4016,3982,3936,4080,4000,109,1200,500,2490,5,1,21741926,860,46.55,2.39,12,0.39,85.00,1653.00,6950,20240819,-43.06,3090,20241210,28.06,5150,-23.17,20250108,3505,12.90,20250102,6950,-43.06,20240819,3090,28.06,20241210,1.59,N,142280,500,108 억,,162359,N,N,0,N,00,N +20250319,130851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3985,-45,5,-1.12,259087447,64870,43.57,4030,4040,3975,5230,2825,4030,3993.95,0.75,0,4769,4096,4062,4016,3982,3936,4080,4000,109,1200,500,2490,5,1,21741926,866,46.88,2.41,12,0.30,85.00,1653.00,6950,20240819,-42.66,3090,20241210,28.96,5150,-22.62,20250108,3505,13.69,20250102,6950,-42.66,20240819,3090,28.96,20241210,1.59,N,142280,500,108 억,,162359,N,N,0,N,00,N +20250319,120852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3982,-48,5,-1.19,249503737,62465,41.95,4030,4040,3975,5230,2825,4030,3994.30,0.75,0,4974,4096,4062,4016,3982,3936,4080,4000,109,1200,500,2490,5,1,21741926,866,46.85,2.41,12,0.29,85.00,1653.00,6950,20240819,-42.71,3090,20241210,28.87,5150,-22.68,20250108,3505,13.61,20250102,6950,-42.71,20240819,3090,28.87,20241210,1.59,N,142280,500,108 억,,162359,N,N,0,N,00,N +20250319,110852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,-40,5,-0.99,212672400,53213,35.74,4030,4040,3975,5230,2825,4030,3996.62,0.75,0,3091,4096,4062,4016,3982,3936,4080,4000,109,1200,500,2490,5,1,21741926,868,46.94,2.41,12,0.24,85.00,1653.00,6950,20240819,-42.59,3090,20241210,29.13,5150,-22.52,20250108,3505,13.84,20250102,6950,-42.59,20240819,3090,29.13,20241210,1.59,N,142280,500,108 억,,162359,N,N,0,N,00,N +20250319,100852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4025,-5,5,-0.12,153128955,38289,25.72,4030,4040,3975,5230,2825,4030,3999.29,0.75,0,10151,4096,4062,4016,3982,3936,4080,4000,109,1200,500,2490,5,1,21741926,875,47.35,2.43,12,0.18,85.00,1653.00,6950,20240819,-42.09,3090,20241210,30.26,5150,-21.84,20250108,3505,14.84,20250102,6950,-42.09,20240819,3090,30.26,20241210,1.59,N,142280,500,108 억,,162359,N,N,0,N,00,N +20250319,090855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3985,-45,5,-1.12,41943295,10485,7.04,4030,4030,3975,5230,2825,4030,4000.31,0.75,0,155,4096,4062,4016,3982,3936,4080,4000,109,1200,500,2490,5,1,21741926,866,46.88,2.41,12,0.05,85.00,1653.00,6950,20240819,-42.66,3090,20241210,28.96,5150,-22.62,20250108,3505,13.69,20250102,6950,-42.66,20240819,3090,28.96,20241210,1.59,N,142280,500,108 억,,162359,N,N,0,N,00,N 20250318,160847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4030,20,2,0.50,594175928,148000,118.98,3975,4050,3970,5210,2810,4010,4014.70,0.68,0,14916,4076,4043,3984,3951,3892,4059,3967,109,1200,500,2480,5,1,21741926,876,47.41,2.44,12,0.68,85.00,1653.00,6950,20240819,-42.01,3090,20241210,30.42,5150,-21.75,20250108,3505,14.98,20250102,6950,-42.01,20240819,3090,30.42,20241210,1.63,N,142280,500,108 억,,147038,N,N,0,N,00,N 20250318,150852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4030,20,2,0.50,567613853,141402,113.68,3975,4050,3970,5210,2810,4010,4014.19,0.68,0,15447,4076,4043,3984,3951,3892,4059,3967,109,1200,500,2480,5,1,21741926,876,47.41,2.44,12,0.65,85.00,1653.00,6950,20240819,-42.01,3090,20241210,30.42,5150,-21.75,20250108,3505,14.98,20250102,6950,-42.01,20240819,3090,30.42,20241210,1.63,N,142280,500,108 억,,147038,N,N,0,N,00,N 20250318,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,0,3,0.00,518344263,129140,103.82,3975,4050,3970,5210,2810,4010,4013.82,0.68,0,17423,4076,4043,3984,3951,3892,4059,3967,109,1200,500,2480,5,1,21741926,872,47.18,2.43,12,0.59,85.00,1653.00,6950,20240819,-42.30,3090,20241210,29.77,5150,-22.14,20250108,3505,14.41,20250102,6950,-42.30,20240819,3090,29.77,20241210,1.63,N,142280,500,108 억,,147038,N,N,0,N,00,N diff --git a/142760/price/prices-20250301.csv b/142760/price/prices-20250301.csv index 6f37a265d059..fb167e6df196 100644 --- a/142760/price/prices-20250301.csv +++ b/142760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1272,2,2,0.16,76549319,60030,111.85,1273,1288,1260,1651,889,1270,1275.19,0.00,0,-274,1286,1278,1265,1257,1244,1282,1261,189,381,500,860,1,1,37734811,480,5.11,1.24,12,0.16,249.00,1022.00,4500,20240502,-71.73,999,20250203,27.33,1410,-9.79,20250206,999,27.33,20250203,4500,-71.73,20240502,999,27.33,20250203,0.43,N,142760,500,188 억,,0,N,N,0,N,00,N +20250319,150852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1280,10,2,0.79,74998751,58811,109.58,1273,1288,1260,1651,889,1270,1275.25,0.00,0,570,1286,1278,1265,1257,1244,1282,1261,189,381,500,860,1,1,37734811,483,5.14,1.25,12,0.16,249.00,1022.00,4500,20240502,-71.56,999,20250203,28.13,1410,-9.22,20250206,999,28.13,20250203,4500,-71.56,20240502,999,28.13,20250203,0.43,N,142760,500,188 억,,0,N,N,0,N,00,N +20250319,140854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1278,8,2,0.63,72011380,56478,105.23,1273,1288,1260,1651,889,1270,1275.03,0.00,0,154,1286,1278,1265,1257,1244,1282,1261,189,381,500,860,1,1,37734811,482,5.13,1.25,12,0.15,249.00,1022.00,4500,20240502,-71.60,999,20250203,27.93,1410,-9.36,20250206,999,27.93,20250203,4500,-71.60,20240502,999,27.93,20250203,0.43,N,142760,500,188 억,,0,N,N,0,N,00,N +20250319,130851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1278,8,2,0.63,47356020,37157,69.23,1273,1285,1260,1651,889,1270,1274.48,0.00,0,-376,1286,1278,1265,1257,1244,1282,1261,189,381,500,860,1,1,37734811,482,5.13,1.25,12,0.10,249.00,1022.00,4500,20240502,-71.60,999,20250203,27.93,1410,-9.36,20250206,999,27.93,20250203,4500,-71.60,20240502,999,27.93,20250203,0.43,N,142760,500,188 억,,0,N,N,0,N,00,N +20250319,120852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1279,9,2,0.71,42961105,33698,62.79,1273,1285,1260,1651,889,1270,1274.89,0.00,0,-1135,1286,1278,1265,1257,1244,1282,1261,189,381,500,860,1,1,37734811,483,5.14,1.25,12,0.09,249.00,1022.00,4500,20240502,-71.58,999,20250203,28.03,1410,-9.29,20250206,999,28.03,20250203,4500,-71.58,20240502,999,28.03,20250203,0.43,N,142760,500,188 억,,0,N,N,0,N,00,N +20250319,110852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1269,-1,5,-0.08,19631026,15399,28.69,1273,1285,1260,1651,889,1270,1274.82,0.00,0,-1249,1286,1278,1265,1257,1244,1282,1261,189,381,500,860,1,1,37734811,479,5.10,1.24,12,0.04,249.00,1022.00,4500,20240502,-71.80,999,20250203,27.03,1410,-10.00,20250206,999,27.03,20250203,4500,-71.80,20240502,999,27.03,20250203,0.43,N,142760,500,188 억,,0,N,N,0,N,00,N +20250319,100853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1282,12,2,0.94,16697046,13087,24.38,1273,1285,1260,1651,889,1270,1275.85,0.00,0,-2013,1286,1278,1265,1257,1244,1282,1261,189,381,500,860,1,1,37734811,484,5.15,1.25,12,0.03,249.00,1022.00,4500,20240502,-71.51,999,20250203,28.33,1410,-9.08,20250206,999,28.33,20250203,4500,-71.51,20240502,999,28.33,20250203,0.43,N,142760,500,188 억,,0,N,N,0,N,00,N +20250319,090856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1277,7,2,0.55,2867205,2243,4.18,1273,1285,1273,1651,889,1270,1278.29,0.00,0,615,1286,1278,1265,1257,1244,1282,1261,189,381,500,860,1,1,37734811,482,5.13,1.25,12,0.01,249.00,1022.00,4500,20240502,-71.62,999,20250203,27.83,1410,-9.43,20250206,999,27.83,20250203,4500,-71.62,20240502,999,27.83,20250203,0.43,N,142760,500,188 억,,0,N,N,0,N,00,N 20250318,160848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1270,10,2,0.79,67883058,53669,142.52,1260,1273,1252,1638,882,1260,1264.85,0.00,0,-1474,1284,1271,1257,1244,1230,1278,1251,189,378,500,850,1,1,37734811,479,5.10,1.24,12,0.14,249.00,1022.00,4500,20240502,-71.78,999,20250203,27.13,1410,-9.93,20250206,999,27.13,20250203,4500,-71.78,20240502,999,27.13,20250203,0.43,N,142760,500,188 억,,0,N,N,0,N,00,N 20250318,150852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1273,13,2,1.03,67786538,53593,142.32,1260,1273,1252,1638,882,1260,1264.84,0.00,0,-1504,1284,1271,1257,1244,1230,1278,1251,189,378,500,850,1,1,37734811,480,5.11,1.25,12,0.14,249.00,1022.00,4500,20240502,-71.71,999,20250203,27.43,1410,-9.72,20250206,999,27.43,20250203,4500,-71.71,20240502,999,27.43,20250203,0.43,N,142760,500,188 억,,0,N,N,0,N,00,N 20250318,140849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1265,5,2,0.40,54835983,43378,115.19,1260,1270,1252,1638,882,1260,1264.14,0.00,0,-1968,1284,1271,1257,1244,1230,1278,1251,189,378,500,850,1,1,37734811,477,5.08,1.24,12,0.11,249.00,1022.00,4500,20240502,-71.89,999,20250203,26.63,1410,-10.28,20250206,999,26.63,20250203,4500,-71.89,20240502,999,26.63,20250203,0.43,N,142760,500,188 억,,0,N,N,0,N,00,N diff --git a/143160/price/prices-20250301.csv b/143160/price/prices-20250301.csv index d61c95376faf..2144921ef431 100644 --- a/143160/price/prices-20250301.csv +++ b/143160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15020,70,2,0.47,24490110,1633,17.28,15000,15070,14860,19430,10470,14950,14997.01,1.30,0,-126,15463,15206,15023,14766,14583,15115,14675,54,4480,500,10760,10,1,10716390,1610,11.46,0.69,12,0.02,1311.00,21909.00,20550,20240402,-26.91,12890,20241114,16.52,17250,-12.93,20250103,14430,4.09,20250203,20550,-26.91,20240402,12890,16.52,20241114,1.52,N,143160,500,53 억,,138786,N,N,0,N,00,N +20250319,150852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14990,40,2,0.27,20457700,1364,14.43,15000,15070,14860,19430,10470,14950,14998.31,1.30,0,-104,15463,15206,15023,14766,14583,15115,14675,54,4480,500,10760,10,1,10716390,1606,11.43,0.68,12,0.01,1311.00,21909.00,20550,20240402,-27.06,12890,20241114,16.29,17250,-13.10,20250103,14430,3.88,20250203,20550,-27.06,20240402,12890,16.29,20241114,1.52,N,143160,500,53 억,,138786,N,N,0,N,00,N +20250319,140854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15000,50,2,0.33,13770400,918,9.71,15000,15070,14860,19430,10470,14950,15000.44,1.30,0,-169,15463,15206,15023,14766,14583,15115,14675,54,4480,500,10760,10,1,10716390,1607,11.44,0.68,12,0.01,1311.00,21909.00,20550,20240402,-27.01,12890,20241114,16.37,17250,-13.04,20250103,14430,3.95,20250203,20550,-27.01,20240402,12890,16.37,20241114,1.52,N,143160,500,53 억,,138786,N,N,0,N,00,N +20250319,130852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15010,60,2,0.40,13380170,892,9.44,15000,15070,14860,19430,10470,14950,15000.19,1.30,0,-166,15463,15206,15023,14766,14583,15115,14675,54,4480,500,10760,10,1,10716390,1609,11.45,0.69,12,0.01,1311.00,21909.00,20550,20240402,-26.96,12890,20241114,16.45,17250,-12.99,20250103,14430,4.02,20250203,20550,-26.96,20240402,12890,16.45,20241114,1.52,N,143160,500,53 억,,138786,N,N,0,N,00,N +20250319,120852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14980,30,2,0.20,10773370,718,7.60,15000,15070,14860,19430,10470,14950,15004.69,1.30,0,-165,15463,15206,15023,14766,14583,15115,14675,54,4480,500,10760,10,1,10716390,1605,11.43,0.68,12,0.01,1311.00,21909.00,20550,20240402,-27.10,12890,20241114,16.21,17250,-13.16,20250103,14430,3.81,20250203,20550,-27.10,20240402,12890,16.21,20241114,1.52,N,143160,500,53 억,,138786,N,N,0,N,00,N +20250319,110852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14960,10,2,0.07,10264820,684,7.24,15000,15070,14860,19430,10470,14950,15007.05,1.30,0,-164,15463,15206,15023,14766,14583,15115,14675,54,4480,500,10760,10,1,10716390,1603,11.41,0.68,12,0.01,1311.00,21909.00,20550,20240402,-27.20,12890,20241114,16.06,17250,-13.28,20250103,14430,3.67,20250203,20550,-27.20,20240402,12890,16.06,20241114,1.52,N,143160,500,53 억,,138786,N,N,0,N,00,N +20250319,100853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14980,30,2,0.20,9277420,618,6.54,15000,15070,14860,19430,10470,14950,15012.01,1.30,0,-146,15463,15206,15023,14766,14583,15115,14675,54,4480,500,10760,10,1,10716390,1605,11.43,0.68,12,0.01,1311.00,21909.00,20550,20240402,-27.10,12890,20241114,16.21,17250,-13.16,20250103,14430,3.81,20250203,20550,-27.10,20240402,12890,16.21,20241114,1.52,N,143160,500,53 억,,138786,N,N,0,N,00,N +20250319,090856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15020,70,2,0.47,5422370,361,3.82,15000,15070,14990,19430,10470,14950,15020.42,1.30,0,-260,15463,15206,15023,14766,14583,15115,14675,54,4480,500,10760,10,1,10716390,1610,11.46,0.69,12,0.00,1311.00,21909.00,20550,20240402,-26.91,12890,20241114,16.52,17250,-12.93,20250103,14430,4.09,20250203,20550,-26.91,20240402,12890,16.52,20241114,1.52,N,143160,500,53 억,,138786,N,N,0,N,00,N 20250318,160848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14950,-200,5,-1.32,141398850,9451,139.17,15160,15280,14840,19690,10610,15150,14961.26,1.30,0,-1075,15490,15320,15200,15030,14910,15260,14970,54,4540,500,10900,10,1,10716390,1602,11.40,0.68,12,0.09,1311.00,21909.00,20550,20240402,-27.25,12890,20241114,15.98,17250,-13.33,20250103,14430,3.60,20250203,20550,-27.25,20240402,12890,15.98,20241114,1.49,N,143160,500,53 억,,139840,N,N,0,N,00,N 20250318,150852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14910,-240,5,-1.58,139844200,9347,137.64,15160,15280,14840,19690,10610,15150,14961.40,1.30,0,-992,15490,15320,15200,15030,14910,15260,14970,54,4540,500,10900,10,1,10716390,1598,11.37,0.68,12,0.09,1311.00,21909.00,20550,20240402,-27.45,12890,20241114,15.67,17250,-13.57,20250103,14430,3.33,20250203,20550,-27.45,20240402,12890,15.67,20241114,1.49,N,143160,500,53 억,,139840,N,N,0,N,00,N 20250318,140849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14890,-260,5,-1.72,138532230,9259,136.34,15160,15280,14840,19690,10610,15150,14961.90,1.30,0,-912,15490,15320,15200,15030,14910,15260,14970,54,4540,500,10900,10,1,10716390,1596,11.36,0.68,12,0.09,1311.00,21909.00,20550,20240402,-27.54,12890,20241114,15.52,17250,-13.68,20250103,14430,3.19,20250203,20550,-27.54,20240402,12890,15.52,20241114,1.49,N,143160,500,53 억,,139840,N,N,0,N,00,N diff --git a/143210/price/prices-20250301.csv b/143210/price/prices-20250301.csv index 725beaab47ad..100d1cc398e2 100644 --- a/143210/price/prices-20250301.csv +++ b/143210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1863,5,2,0.27,1744550,937,48.40,1871,1880,1855,2415,1301,1858,1861.85,1.02,0,0,1888,1872,1862,1846,1836,1868,1842,109,557,500,1300,1,1,21875747,408,-1.35,0.15,12,0.00,-1378.00,12150.00,3430,20240405,-45.69,1807,20241126,3.10,2260,-17.57,20250115,1813,2.76,20250102,3430,-45.69,20240405,1807,3.10,20241126,0.00,N,143210,500,109 억,,223179,N,N,2,N,00,N +20250319,150852,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1859,1,2,0.05,1724055,926,47.83,1871,1880,1855,2415,1301,1858,1861.83,1.02,0,0,1888,1872,1862,1846,1836,1868,1842,109,557,500,1300,1,1,21875747,407,-1.35,0.15,12,0.00,-1378.00,12150.00,3430,20240405,-45.80,1807,20241126,2.88,2260,-17.74,20250115,1813,2.54,20250102,3430,-45.80,20240405,1807,2.88,20241126,0.00,N,143210,500,109 억,,223179,N,N,20,N,00,N +20250319,140855,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1859,1,2,0.05,1724055,926,47.83,1871,1880,1855,2415,1301,1858,1861.83,1.02,0,0,1888,1872,1862,1846,1836,1868,1842,109,557,500,1300,1,1,21875747,407,-1.35,0.15,12,0.00,-1378.00,12150.00,3430,20240405,-45.80,1807,20241126,2.88,2260,-17.74,20250115,1813,2.54,20250102,3430,-45.80,20240405,1807,2.88,20241126,0.00,N,143210,500,109 억,,223179,N,N,20,N,00,N +20250319,130852,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1865,7,2,0.38,1128349,605,31.25,1871,1880,1860,2415,1301,1858,1865.04,1.02,0,0,1888,1872,1862,1846,1836,1868,1842,109,557,500,1300,1,1,21875747,408,-1.35,0.15,12,0.00,-1378.00,12150.00,3430,20240405,-45.63,1807,20241126,3.21,2260,-17.48,20250115,1813,2.87,20250102,3430,-45.63,20240405,1807,3.21,20241126,0.00,N,143210,500,109 억,,223179,N,N,20,N,00,N +20250319,120852,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1864,6,2,0.32,876574,470,24.28,1871,1880,1860,2415,1301,1858,1865.05,1.02,0,0,1888,1872,1862,1846,1836,1868,1842,109,557,500,1300,1,1,21875747,408,-1.35,0.15,12,0.00,-1378.00,12150.00,3430,20240405,-45.66,1807,20241126,3.15,2260,-17.52,20250115,1813,2.81,20250102,3430,-45.66,20240405,1807,3.15,20241126,0.00,N,143210,500,109 억,,223179,N,N,20,N,00,N +20250319,110852,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1865,7,2,0.38,485124,260,13.43,1871,1880,1860,2415,1301,1858,1865.86,1.02,0,0,1888,1872,1862,1846,1836,1868,1842,109,557,500,1300,1,1,21875747,408,-1.35,0.15,12,0.00,-1378.00,12150.00,3430,20240405,-45.63,1807,20241126,3.21,2260,-17.48,20250115,1813,2.87,20250102,3430,-45.63,20240405,1807,3.21,20241126,0.00,N,143210,500,109 억,,223179,N,N,20,N,00,N +20250319,100853,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1860,2,2,0.11,447824,240,12.40,1871,1880,1860,2415,1301,1858,1865.93,1.02,0,0,1888,1872,1862,1846,1836,1868,1842,109,557,500,1300,1,1,21875747,407,-1.35,0.15,12,0.00,-1378.00,12150.00,3430,20240405,-45.77,1807,20241126,2.93,2260,-17.70,20250115,1813,2.59,20250102,3430,-45.77,20240405,1807,2.93,20241126,0.00,N,143210,500,109 억,,223179,N,N,20,N,00,N +20250319,090856,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1871,13,2,0.70,235764,126,6.51,1871,1880,1871,2415,1301,1858,1871.14,1.02,0,0,1888,1872,1862,1846,1836,1868,1842,109,557,500,1300,1,1,21875747,409,-1.36,0.15,12,0.00,-1378.00,12150.00,3430,20240405,-45.45,1807,20241126,3.54,2260,-17.21,20250115,1813,3.20,20250102,3430,-45.45,20240405,1807,3.54,20241126,0.00,N,143210,500,109 억,,223179,N,N,20,N,00,N 20250318,160848,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1858,6,2,0.32,3597510,1936,7.71,1878,1878,1852,2405,1297,1852,1858.22,1.02,0,-57,1933,1892,1872,1831,1811,1882,1821,109,553,500,1290,1,1,21875747,406,-1.35,0.15,12,0.01,-1378.00,12150.00,3430,20240405,-45.83,1807,20241126,2.82,2260,-17.79,20250115,1813,2.48,20250102,3430,-45.83,20240405,1807,2.82,20241126,0.00,N,143210,500,109 억,,223236,N,N,20,N,00,N 20250318,150853,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1859,7,2,0.38,3387552,1823,7.26,1878,1878,1852,2405,1297,1852,1858.23,1.02,0,-57,1933,1892,1872,1831,1811,1882,1821,109,553,500,1290,1,1,21875747,407,-1.35,0.15,12,0.01,-1378.00,12150.00,3430,20240405,-45.80,1807,20241126,2.88,2260,-17.74,20250115,1813,2.54,20250102,3430,-45.80,20240405,1807,2.88,20241126,0.00,N,143210,500,109 억,,223236,N,N,6,N,00,N 20250318,140850,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1860,8,2,0.43,3357802,1807,7.20,1878,1878,1852,2405,1297,1852,1858.22,1.02,0,-57,1933,1892,1872,1831,1811,1882,1821,109,553,500,1290,1,1,21875747,407,-1.35,0.15,12,0.01,-1378.00,12150.00,3430,20240405,-45.77,1807,20241126,2.93,2260,-17.70,20250115,1813,2.59,20250102,3430,-45.77,20240405,1807,2.93,20241126,0.00,N,143210,500,109 억,,223236,N,N,6,N,00,N diff --git a/143240/price/prices-20250301.csv b/143240/price/prices-20250301.csv index c67f1258b7f5..738ff74fe37a 100644 --- a/143240/price/prices-20250301.csv +++ b/143240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15860,60,2,0.38,210587940,13217,110.12,15950,16140,15800,20500,11060,15800,15933.22,24.52,0,1555,15973,15886,15813,15726,15653,15930,15770,59,4700,500,12000,10,1,11709263,1857,9.79,0.99,12,0.11,1620.00,15949.00,18700,20241211,-15.19,14340,20241205,10.60,18390,-13.76,20250225,15240,4.07,20250312,18700,-15.19,20241211,14340,10.60,20241205,0.39,N,143240,500,58 억,,2871077,N,N,35,N,00,N +20250319,150853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15860,60,2,0.38,202583400,12712,105.92,15950,16140,15800,20500,11060,15800,15936.39,24.52,0,1459,15973,15886,15813,15726,15653,15930,15770,59,4700,500,12000,10,1,11709263,1857,9.79,0.99,12,0.11,1620.00,15949.00,18700,20241211,-15.19,14340,20241205,10.60,18390,-13.76,20250225,15240,4.07,20250312,18700,-15.19,20241211,14340,10.60,20241205,0.39,N,143240,500,58 억,,2871077,N,N,35,N,00,N +20250319,140855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15900,100,2,0.63,161536500,10125,84.36,15950,16140,15800,20500,11060,15800,15954.22,24.52,0,658,15973,15886,15813,15726,15653,15930,15770,59,4700,500,12000,10,1,11709263,1862,9.81,1.00,12,0.09,1620.00,15949.00,18700,20241211,-14.97,14340,20241205,10.88,18390,-13.54,20250225,15240,4.33,20250312,18700,-14.97,20241211,14340,10.88,20241205,0.39,N,143240,500,58 억,,2871077,N,N,35,N,00,N +20250319,130852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15960,160,2,1.01,142150760,8906,74.20,15950,16140,15800,20500,11060,15800,15961.24,24.52,0,396,15973,15886,15813,15726,15653,15930,15770,59,4700,500,12000,10,1,11709263,1869,9.85,1.00,12,0.08,1620.00,15949.00,18700,20241211,-14.65,14340,20241205,11.30,18390,-13.21,20250225,15240,4.72,20250312,18700,-14.65,20241211,14340,11.30,20241205,0.39,N,143240,500,58 억,,2871077,N,N,35,N,00,N +20250319,120853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15940,140,2,0.89,137299850,8602,71.67,15950,16140,15800,20500,11060,15800,15961.39,24.52,0,248,15973,15886,15813,15726,15653,15930,15770,59,4700,500,12000,10,1,11709263,1866,9.84,1.00,12,0.07,1620.00,15949.00,18700,20241211,-14.76,14340,20241205,11.16,18390,-13.32,20250225,15240,4.59,20250312,18700,-14.76,20241211,14340,11.16,20241205,0.39,N,143240,500,58 억,,2871077,N,N,35,N,00,N +20250319,110853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15810,10,2,0.06,107786070,6743,56.18,15950,16140,15800,20500,11060,15800,15984.88,24.52,0,126,15973,15886,15813,15726,15653,15930,15770,59,4700,500,12000,10,1,11709263,1851,9.76,0.99,12,0.06,1620.00,15949.00,18700,20241211,-15.45,14340,20241205,10.25,18390,-14.03,20250225,15240,3.74,20250312,18700,-15.45,20241211,14340,10.25,20241205,0.39,N,143240,500,58 억,,2871077,N,N,35,N,00,N +20250319,100853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15910,110,2,0.70,93361190,5831,48.58,15950,16140,15800,20500,11060,15800,16011.18,24.52,0,-34,15973,15886,15813,15726,15653,15930,15770,59,4700,500,12000,10,1,11709263,1863,9.82,1.00,12,0.05,1620.00,15949.00,18700,20241211,-14.92,14340,20241205,10.95,18390,-13.49,20250225,15240,4.40,20250312,18700,-14.92,20241211,14340,10.95,20241205,0.39,N,143240,500,58 억,,2871077,N,N,35,N,00,N +20250319,090856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16020,220,2,1.39,22890770,1433,11.94,15950,16090,15800,20500,11060,15800,15974.02,24.52,0,718,15973,15886,15813,15726,15653,15930,15770,59,4700,500,12000,10,1,11709263,1876,9.89,1.00,12,0.01,1620.00,15949.00,18700,20241211,-14.33,14340,20241205,11.72,18390,-12.89,20250225,15240,5.12,20250312,18700,-14.33,20241211,14340,11.72,20241205,0.39,N,143240,500,58 억,,2871077,N,N,35,N,00,N 20250318,160849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15800,-90,5,-0.57,188378000,11951,166.45,15740,15900,15740,20650,11130,15890,15762.53,24.51,0,585,16230,16060,15720,15550,15210,16145,15635,59,4760,500,12070,10,1,11709263,1850,9.75,0.99,12,0.10,1620.00,15949.00,18700,20241211,-15.51,14340,20241205,10.18,18390,-14.08,20250225,15240,3.67,20250312,18700,-15.51,20241211,14340,10.18,20241205,0.40,N,143240,500,58 억,,2870383,N,N,35,N,00,N 20250318,150853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15850,-40,5,-0.25,175717360,11150,155.29,15740,15900,15740,20650,11130,15890,15759.40,24.51,0,1143,16230,16060,15720,15550,15210,16145,15635,59,4760,500,12070,10,1,11709263,1856,9.78,0.99,12,0.10,1620.00,15949.00,18700,20241211,-15.24,14340,20241205,10.53,18390,-13.81,20250225,15240,4.00,20250312,18700,-15.24,20241211,14340,10.53,20241205,0.40,N,143240,500,58 억,,2870383,N,N,0,N,00,N 20250318,140850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15870,-20,5,-0.13,169474980,10755,149.79,15740,15900,15740,20650,11130,15890,15757.79,24.51,0,1512,16230,16060,15720,15550,15210,16145,15635,59,4760,500,12070,10,1,11709263,1858,9.80,1.00,12,0.09,1620.00,15949.00,18700,20241211,-15.13,14340,20241205,10.67,18390,-13.70,20250225,15240,4.13,20250312,18700,-15.13,20241211,14340,10.67,20241205,0.40,N,143240,500,58 억,,2870383,N,N,0,N,00,N diff --git a/143540/price/prices-20250301.csv b/143540/price/prices-20250301.csv index 3811414e5f3d..b0c435e02892 100644 --- a/143540/price/prices-20250301.csv +++ b/143540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,619,7,2,1.14,54371379,88891,204.94,612,630,584,795,429,612,611.66,0.44,0,1027,638,624,618,604,598,622,602,223,183,500,420,1,1,44599895,276,-2.14,0.91,12,0.20,-289.00,683.00,1399,20240404,-55.75,581,20241210,6.54,747,-17.14,20250110,584,5.99,20250319,1399,-55.75,20240404,581,6.54,20241210,0.22,N,143540,500,222 억,,196982,N,N,0,N,00,N +20250319,150853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,623,11,2,1.80,53944343,88197,203.34,612,630,584,795,429,612,611.63,0.44,0,1064,638,624,618,604,598,622,602,223,183,500,420,1,1,44599895,278,-2.16,0.91,12,0.20,-289.00,683.00,1399,20240404,-55.47,581,20241210,7.23,747,-16.60,20250110,584,6.68,20250319,1399,-55.47,20240404,581,7.23,20241210,0.22,N,143540,500,222 억,,196982,N,N,0,N,00,N +20250319,140855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,619,7,2,1.14,50606782,82810,190.92,612,630,584,795,429,612,611.12,0.44,0,1084,638,624,618,604,598,622,602,223,183,500,420,1,1,44599895,276,-2.14,0.91,12,0.19,-289.00,683.00,1399,20240404,-55.75,581,20241210,6.54,747,-17.14,20250110,584,5.99,20250319,1399,-55.75,20240404,581,6.54,20241210,0.22,N,143540,500,222 억,,196982,N,N,0,N,00,N +20250319,130852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,615,3,2,0.49,44817444,73382,169.18,612,630,584,795,429,612,610.74,0.44,0,1724,638,624,618,604,598,622,602,223,183,500,420,1,1,44599895,274,-2.13,0.90,12,0.16,-289.00,683.00,1399,20240404,-56.04,581,20241210,5.85,747,-17.67,20250110,584,5.31,20250319,1399,-56.04,20240404,581,5.85,20241210,0.22,N,143540,500,222 억,,196982,N,N,0,N,00,N +20250319,120853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,620,8,2,1.31,26713140,43291,99.81,612,630,612,795,429,612,617.06,0.44,0,1533,638,624,618,604,598,622,602,223,183,500,420,1,1,44599895,277,-2.15,0.91,12,0.10,-289.00,683.00,1399,20240404,-55.68,581,20241210,6.71,747,-17.00,20250110,612,1.31,20250319,1399,-55.68,20240404,581,6.71,20241210,0.22,N,143540,500,222 억,,196982,N,N,0,N,00,N +20250319,110853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,618,6,2,0.98,13408539,21635,49.88,612,630,612,795,429,612,619.76,0.44,0,7,638,624,618,604,598,622,602,223,183,500,420,1,1,44599895,276,-2.14,0.90,12,0.05,-289.00,683.00,1399,20240404,-55.83,581,20241210,6.37,747,-17.27,20250110,612,0.98,20250319,1399,-55.83,20240404,581,6.37,20241210,0.22,N,143540,500,222 억,,196982,N,N,0,N,00,N +20250319,100854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,623,11,2,1.80,4035431,6457,14.89,612,630,612,795,429,612,624.97,0.44,0,-731,638,624,618,604,598,622,602,223,183,500,420,1,1,44599895,278,-2.16,0.91,12,0.01,-289.00,683.00,1399,20240404,-55.47,581,20241210,7.23,747,-16.60,20250110,612,1.80,20250319,1399,-55.47,20240404,581,7.23,20241210,0.22,N,143540,500,222 억,,196982,N,N,0,N,00,N +20250319,090857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,630,18,2,2.94,67977,111,0.26,612,630,612,795,429,612,612.41,0.44,0,-1,638,624,618,604,598,622,602,223,183,500,420,1,1,44599895,281,-2.18,0.92,12,0.00,-289.00,683.00,1399,20240404,-54.97,581,20241210,8.43,747,-15.66,20250110,612,2.94,20250319,1399,-54.97,20240404,581,8.43,20241210,0.22,N,143540,500,222 억,,196982,N,N,0,N,00,N 20250318,160849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,612,-7,5,-1.13,26737358,43325,105.35,619,632,612,804,434,619,617.13,0.44,0,-1298,656,637,628,609,600,633,605,223,185,500,430,1,1,44599895,273,-2.12,0.90,12,0.10,-289.00,683.00,1399,20240404,-56.25,581,20241210,5.34,747,-18.07,20250110,612,0.00,20250318,1399,-56.25,20240404,581,5.34,20241210,0.25,N,143540,500,222 억,,198280,N,N,0,N,00,N 20250318,150853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,618,-1,5,-0.16,25501964,41311,100.46,619,632,614,804,434,619,617.32,0.44,0,-1265,656,637,628,609,600,633,605,223,185,500,430,1,1,44599895,276,-2.14,0.90,12,0.09,-289.00,683.00,1399,20240404,-55.83,581,20241210,6.37,747,-17.27,20250110,612,0.98,20250314,1399,-55.83,20240404,581,6.37,20241210,0.25,N,143540,500,222 억,,198280,N,N,0,N,00,N 20250318,140850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,619,0,3,0.00,22404098,36283,88.23,619,632,614,804,434,619,617.48,0.44,0,-837,656,637,628,609,600,633,605,223,185,500,430,1,1,44599895,276,-2.14,0.91,12,0.08,-289.00,683.00,1399,20240404,-55.75,581,20241210,6.54,747,-17.14,20250110,612,1.14,20250314,1399,-55.75,20240404,581,6.54,20241210,0.25,N,143540,500,222 억,,198280,N,N,0,N,00,N diff --git a/144510/price/prices-20250301.csv b/144510/price/prices-20250301.csv index 16089697cd59..7119633fcca8 100644 --- a/144510/price/prices-20250301.csv +++ b/144510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160852,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22800,-350,5,-1.51,794644175,34580,92.97,23250,23400,22800,30050,16250,23150,22979.94,4.34,0,-1901,23483,23316,23033,22866,22583,23400,22950,79,6900,500,16200,50,1,15800344,3602,-2072.73,0.59,12,0.22,-11.00,38742.00,47950,20240311,-52.45,21050,20250203,8.31,25550,-10.76,20250108,21050,8.31,20250203,45750,-50.16,20240320,21050,8.31,20250203,2.84,N,144510,500,79 억,,685071,N,N,29,N,00,N +20250319,150853,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22900,-250,5,-1.08,755421025,32863,88.35,23250,23400,22800,30050,16250,23150,22986.98,4.34,0,-1823,23483,23316,23033,22866,22583,23400,22950,79,6900,500,16200,50,1,15800344,3618,-2081.82,0.59,12,0.21,-11.00,38742.00,47950,20240311,-52.24,21050,20250203,8.79,25550,-10.37,20250108,21050,8.79,20250203,45750,-49.95,20240320,21050,8.79,20250203,2.84,N,144510,500,79 억,,685071,N,N,209,N,00,N +20250319,140856,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22950,-200,5,-0.86,706039225,30708,82.56,23250,23400,22800,30050,16250,23150,22992.03,4.34,0,-1751,23483,23316,23033,22866,22583,23400,22950,79,6900,500,16200,50,1,15800344,3626,-2086.36,0.59,12,0.19,-11.00,38742.00,47950,20240311,-52.14,21050,20250203,9.03,25550,-10.18,20250108,21050,9.03,20250203,45750,-49.84,20240320,21050,9.03,20250203,2.84,N,144510,500,79 억,,685071,N,N,209,N,00,N +20250319,130853,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22950,-200,5,-0.86,389060950,16907,45.46,23250,23400,22850,30050,16250,23150,23011.83,4.34,0,-3206,23483,23316,23033,22866,22583,23400,22950,79,6900,500,16200,50,1,15800344,3626,-2086.36,0.59,12,0.11,-11.00,38742.00,47950,20240311,-52.14,21050,20250203,9.03,25550,-10.18,20250108,21050,9.03,20250203,45750,-49.84,20240320,21050,9.03,20250203,2.84,N,144510,500,79 억,,685071,N,N,209,N,00,N +20250319,120853,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22950,-200,5,-0.86,343250450,14910,40.09,23250,23400,22850,30050,16250,23150,23021.49,4.34,0,-2224,23483,23316,23033,22866,22583,23400,22950,79,6900,500,16200,50,1,15800344,3626,-2086.36,0.59,12,0.09,-11.00,38742.00,47950,20240311,-52.14,21050,20250203,9.03,25550,-10.18,20250108,21050,9.03,20250203,45750,-49.84,20240320,21050,9.03,20250203,2.84,N,144510,500,79 억,,685071,N,N,209,N,00,N +20250319,110853,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23000,-150,5,-0.65,296779350,12887,34.65,23250,23400,22850,30050,16250,23150,23029.36,4.34,0,-1382,23483,23316,23033,22866,22583,23400,22950,79,6900,500,16200,50,1,15800344,3634,-2090.91,0.59,12,0.08,-11.00,38742.00,47950,20240311,-52.03,21050,20250203,9.26,25550,-9.98,20250108,21050,9.26,20250203,45750,-49.73,20240320,21050,9.26,20250203,2.84,N,144510,500,79 억,,685071,N,N,209,N,00,N +20250319,100854,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23000,-150,5,-0.65,227891450,9883,26.57,23250,23400,22900,30050,16250,23150,23058.93,4.34,0,-73,23483,23316,23033,22866,22583,23400,22950,79,6900,500,16200,50,1,15800344,3634,-2090.91,0.59,12,0.06,-11.00,38742.00,47950,20240311,-52.03,21050,20250203,9.26,25550,-9.98,20250108,21050,9.26,20250203,45750,-49.73,20240320,21050,9.26,20250203,2.84,N,144510,500,79 억,,685071,N,N,209,N,00,N +20250319,090857,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23300,150,2,0.65,36806600,1586,4.26,23250,23400,23000,30050,16250,23150,23207.19,4.34,0,54,23483,23316,23033,22866,22583,23400,22950,79,6900,500,16200,50,1,15800344,3681,-2118.18,0.60,12,0.01,-11.00,38742.00,47950,20240311,-51.41,21050,20250203,10.69,25550,-8.81,20250108,21050,10.69,20250203,45750,-49.07,20240320,21050,10.69,20250203,2.84,N,144510,500,79 억,,685071,N,N,209,N,00,N 20250318,160849,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23150,450,2,1.98,856469325,37195,69.41,23000,23200,22750,29500,15900,22700,23026.99,4.29,0,7822,23566,23132,22766,22332,21966,22950,22150,79,6800,500,15890,50,1,15800344,3658,-2104.55,0.60,12,0.24,-11.00,38742.00,47950,20240311,-51.72,21050,20250203,9.98,25550,-9.39,20250108,21050,9.98,20250203,45750,-49.40,20240320,21050,9.98,20250203,2.86,N,144510,500,79 억,,677125,N,N,209,N,00,N 20250318,150853,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23200,500,2,2.20,834209725,36234,67.61,23000,23200,22750,29500,15900,22700,23023.40,4.29,0,7670,23566,23132,22766,22332,21966,22950,22150,79,6800,500,15890,50,1,15800344,3666,-2109.09,0.60,12,0.23,-11.00,38742.00,47950,20240311,-51.62,21050,20250203,10.21,25550,-9.20,20250108,21050,10.21,20250203,45750,-49.29,20240320,21050,10.21,20250203,2.86,N,144510,500,79 억,,677125,N,N,190,N,00,N 20250318,140850,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23150,450,2,1.98,781866625,33969,63.39,23000,23200,22750,29500,15900,22700,23017.64,4.29,0,7416,23566,23132,22766,22332,21966,22950,22150,79,6800,500,15890,50,1,15800344,3658,-2104.55,0.60,12,0.21,-11.00,38742.00,47950,20240311,-51.72,21050,20250203,9.98,25550,-9.39,20250108,21050,9.98,20250203,45750,-49.40,20240320,21050,9.98,20250203,2.86,N,144510,500,79 억,,677125,N,N,190,N,00,N diff --git a/144960/price/prices-20250301.csv b/144960/price/prices-20250301.csv index 3c28bc7a8cc3..7006d01f9f00 100644 --- a/144960/price/prices-20250301.csv +++ b/144960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160852,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4935,-25,5,-0.50,231057195,46772,36.79,4920,4990,4915,6440,3475,4960,4939.55,3.91,0,-3679,5120,5040,4970,4890,4820,5005,4855,44,1480,100,3570,5,1,43692624,2156,11.19,0.84,12,0.11,441.00,5880.00,7250,20240610,-31.93,3990,20241210,23.68,5170,-4.55,20250220,4365,13.06,20250102,7250,-31.93,20240610,3990,23.68,20241210,2.19,N,144960,100,43 억,,1709724,N,N,0,N,00,N +20250319,150854,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4915,-45,5,-0.91,203353905,41149,32.37,4920,4990,4915,6440,3475,4960,4941.35,3.91,0,-3465,5120,5040,4970,4890,4820,5005,4855,44,1480,100,3570,5,1,43692624,2147,11.15,0.84,12,0.09,441.00,5880.00,7250,20240610,-32.21,3990,20241210,23.18,5170,-4.93,20250220,4365,12.60,20250102,7250,-32.21,20240610,3990,23.18,20241210,2.19,N,144960,100,43 억,,1709724,N,N,0,N,00,N +20250319,140856,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4935,-25,5,-0.50,121293885,24502,19.27,4920,4990,4915,6440,3475,4960,4949.87,3.91,0,414,5120,5040,4970,4890,4820,5005,4855,44,1480,100,3570,5,1,43692624,2156,11.19,0.84,12,0.06,441.00,5880.00,7250,20240610,-31.93,3990,20241210,23.68,5170,-4.55,20250220,4365,13.06,20250102,7250,-31.93,20240610,3990,23.68,20241210,2.19,N,144960,100,43 억,,1709724,N,N,0,N,00,N +20250319,130853,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4940,-20,5,-0.40,107241535,21652,17.03,4920,4990,4915,6440,3475,4960,4952.55,3.91,0,1214,5120,5040,4970,4890,4820,5005,4855,44,1480,100,3570,5,1,43692624,2158,11.20,0.84,12,0.05,441.00,5880.00,7250,20240610,-31.86,3990,20241210,23.81,5170,-4.45,20250220,4365,13.17,20250102,7250,-31.86,20240610,3990,23.81,20241210,2.19,N,144960,100,43 억,,1709724,N,N,0,N,00,N +20250319,120854,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4950,-10,5,-0.20,86833195,17522,13.78,4920,4990,4915,6440,3475,4960,4955.35,3.91,0,1779,5120,5040,4970,4890,4820,5005,4855,44,1480,100,3570,5,1,43692624,2163,11.22,0.84,12,0.04,441.00,5880.00,7250,20240610,-31.72,3990,20241210,24.06,5170,-4.26,20250220,4365,13.40,20250102,7250,-31.72,20240610,3990,24.06,20241210,2.19,N,144960,100,43 억,,1709724,N,N,0,N,00,N +20250319,110854,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4955,-5,5,-0.10,78887525,15917,12.52,4920,4990,4915,6440,3475,4960,4955.87,3.91,0,1977,5120,5040,4970,4890,4820,5005,4855,44,1480,100,3570,5,1,43692624,2165,11.24,0.84,12,0.04,441.00,5880.00,7250,20240610,-31.66,3990,20241210,24.19,5170,-4.16,20250220,4365,13.52,20250102,7250,-31.66,20240610,3990,24.19,20241210,2.19,N,144960,100,43 억,,1709724,N,N,0,N,00,N +20250319,100854,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4990,30,2,0.60,49343070,9964,7.84,4920,4990,4915,6440,3475,4960,4951.06,3.91,0,2479,5120,5040,4970,4890,4820,5005,4855,44,1480,100,3570,5,1,43692624,2180,11.32,0.85,12,0.02,441.00,5880.00,7250,20240610,-31.17,3990,20241210,25.06,5170,-3.48,20250220,4365,14.32,20250102,7250,-31.17,20240610,3990,25.06,20241210,2.19,N,144960,100,43 억,,1709724,N,N,0,N,00,N +20250319,090857,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4950,-10,5,-0.20,10285535,2079,1.64,4920,4950,4915,6440,3475,4960,4930.07,3.91,0,-362,5120,5040,4970,4890,4820,5005,4855,44,1480,100,3570,5,1,43692624,2163,11.22,0.84,12,0.00,441.00,5880.00,7250,20240610,-31.72,3990,20241210,24.06,5170,-4.26,20250220,4365,13.40,20250102,7250,-31.72,20240610,3990,24.06,20241210,2.19,N,144960,100,43 억,,1709724,N,N,0,N,00,N 20250318,160849,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4960,-25,5,-0.50,621120760,125623,78.80,4990,5050,4900,6480,3490,4985,4944.29,3.88,0,15790,5181,5082,4991,4892,4801,5132,4942,44,1495,100,3580,5,1,43692624,2167,11.25,0.84,12,0.29,441.00,5880.00,7250,20240610,-31.59,3990,20241210,24.31,5170,-4.06,20250220,4365,13.63,20250102,7250,-31.59,20240610,3990,24.31,20241210,2.20,N,144960,100,43 억,,1693856,N,N,0,N,00,N 20250318,150854,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4960,-25,5,-0.50,593015875,119929,75.23,4990,5050,4900,6480,3490,4985,4944.69,3.88,0,17262,5181,5082,4991,4892,4801,5132,4942,44,1495,100,3580,5,1,43692624,2167,11.25,0.84,12,0.27,441.00,5880.00,7250,20240610,-31.59,3990,20241210,24.31,5170,-4.06,20250220,4365,13.63,20250102,7250,-31.59,20240610,3990,24.31,20241210,2.20,N,144960,100,43 억,,1693856,N,N,0,N,00,N 20250318,140851,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4935,-50,5,-1.00,373746525,75402,47.30,4990,5050,4930,6480,3490,4985,4956.68,3.88,0,-3578,5181,5082,4991,4892,4801,5132,4942,44,1495,100,3580,5,1,43692624,2156,11.19,0.84,12,0.17,441.00,5880.00,7250,20240610,-31.93,3990,20241210,23.68,5170,-4.55,20250220,4365,13.06,20250102,7250,-31.93,20240610,3990,23.68,20241210,2.20,N,144960,100,43 억,,1693856,N,N,0,N,00,N diff --git a/145020/price/prices-20250301.csv b/145020/price/prices-20250301.csv index 667bed933bcc..4ed15f34b81b 100644 --- a/145020/price/prices-20250301.csv +++ b/145020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160852,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,330500,-3000,5,-0.90,8954506500,26930,45.00,335000,337000,329500,433500,233500,333500,332518.10,55.01,0,-196,346166,339832,330666,324332,315166,343000,327500,66,100000,500,246790,500,1,12604033,41656,43.97,4.36,12,0.21,7517.00,75779.00,346000,20250312,-4.48,172300,20240321,91.82,346000,-4.48,20250312,229000,44.32,20250131,346000,-4.48,20250312,172300,91.82,20240321,0.78,N,145020,500,65 억,,6932862,N,N,176,N,00,N +20250319,150854,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,331500,-2000,5,-0.60,8623238000,25931,43.33,335000,337000,329500,433500,233500,333500,332545.52,55.01,0,-322,346166,339832,330666,324332,315166,343000,327500,66,100000,500,246790,500,1,12604033,41782,44.10,4.37,12,0.21,7517.00,75779.00,346000,20250312,-4.19,172300,20240321,92.40,346000,-4.19,20250312,229000,44.76,20250131,346000,-4.19,20250312,172300,92.40,20240321,0.78,N,145020,500,65 억,,6932862,N,N,190,N,00,N +20250319,140856,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,330500,-3000,5,-0.90,7220710750,21692,36.25,335000,337000,329500,433500,233500,333500,332874.37,55.01,0,-2696,346166,339832,330666,324332,315166,343000,327500,66,100000,500,246790,500,1,12604033,41656,43.97,4.36,12,0.17,7517.00,75779.00,346000,20250312,-4.48,172300,20240321,91.82,346000,-4.48,20250312,229000,44.32,20250131,346000,-4.48,20250312,172300,91.82,20240321,0.78,N,145020,500,65 억,,6932862,N,N,190,N,00,N +20250319,130853,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,331000,-2500,5,-0.75,5587873250,16754,28.00,335000,337000,330000,433500,233500,333500,333524.73,55.01,0,-3646,346166,339832,330666,324332,315166,343000,327500,66,100000,500,246790,500,1,12604033,41719,44.03,4.37,12,0.13,7517.00,75779.00,346000,20250312,-4.34,172300,20240321,92.11,346000,-4.34,20250312,229000,44.54,20250131,346000,-4.34,20250312,172300,92.11,20240321,0.78,N,145020,500,65 억,,6932862,N,N,190,N,00,N +20250319,120854,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,331000,-2500,5,-0.75,4898010500,14670,24.51,335000,337000,331000,433500,233500,333500,333879.38,55.01,0,-3435,346166,339832,330666,324332,315166,343000,327500,66,100000,500,246790,500,1,12604033,41719,44.03,4.37,12,0.12,7517.00,75779.00,346000,20250312,-4.34,172300,20240321,92.11,346000,-4.34,20250312,229000,44.54,20250131,346000,-4.34,20250312,172300,92.11,20240321,0.78,N,145020,500,65 억,,6932862,N,N,190,N,00,N +20250319,110854,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,333000,-500,5,-0.15,4240414500,12692,21.21,335000,337000,331000,433500,233500,333500,334101.36,55.01,0,-3175,346166,339832,330666,324332,315166,343000,327500,66,100000,500,246790,500,1,12604033,41971,44.30,4.39,12,0.10,7517.00,75779.00,346000,20250312,-3.76,172300,20240321,93.27,346000,-3.76,20250312,229000,45.41,20250131,346000,-3.76,20250312,172300,93.27,20240321,0.78,N,145020,500,65 억,,6932862,N,N,190,N,00,N +20250319,100855,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,334000,500,2,0.15,3160487500,9448,15.79,335000,337000,331000,433500,233500,333500,334513.92,55.01,0,-2283,346166,339832,330666,324332,315166,343000,327500,66,100000,500,246790,500,1,12604033,42097,44.43,4.41,12,0.07,7517.00,75779.00,346000,20250312,-3.47,172300,20240321,93.85,346000,-3.47,20250312,229000,45.85,20250131,346000,-3.47,20250312,172300,93.85,20240321,0.78,N,145020,500,65 억,,6932862,N,N,190,N,00,N +20250319,090858,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,336000,2500,2,0.75,757224000,2259,3.77,335000,337000,331000,433500,233500,333500,335203.19,55.01,0,-391,346166,339832,330666,324332,315166,343000,327500,66,100000,500,246790,500,1,12604033,42350,44.70,4.43,12,0.02,7517.00,75779.00,346000,20250312,-2.89,172300,20240321,95.01,346000,-2.89,20250312,229000,46.72,20250131,346000,-2.89,20250312,172300,95.01,20240321,0.78,N,145020,500,65 억,,6932862,N,N,190,N,00,N 20250318,160850,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,333500,4500,2,1.37,19676697000,59776,95.32,332000,337000,321500,427500,230500,329000,329173.00,54.88,0,-4610,342666,335832,331166,324332,319666,333500,322000,66,98500,500,243460,500,1,12604033,42034,44.37,4.40,12,0.47,7517.00,75779.00,346000,20250312,-3.61,172300,20240321,93.56,346000,-3.61,20250312,229000,45.63,20250131,346000,-3.61,20250312,172300,93.56,20240321,0.78,N,145020,500,65 억,,6917253,N,N,190,N,00,N 20250318,150854,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,335500,6500,2,1.98,18757281750,57023,90.93,332000,337000,321500,427500,230500,329000,328942.39,54.88,0,-3895,342666,335832,331166,324332,319666,333500,322000,66,98500,500,243460,500,1,12604033,42287,44.63,4.43,12,0.45,7517.00,75779.00,346000,20250312,-3.03,172300,20240321,94.72,346000,-3.03,20250312,229000,46.51,20250131,346000,-3.03,20250312,172300,94.72,20240321,0.78,N,145020,500,65 억,,6917253,N,N,462,N,00,N 20250318,140851,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,336000,7000,2,2.13,16670380000,50796,81.00,332000,337000,321500,427500,230500,329000,328182.91,54.88,0,-1379,342666,335832,331166,324332,319666,333500,322000,66,98500,500,243460,500,1,12604033,42350,44.70,4.43,12,0.40,7517.00,75779.00,346000,20250312,-2.89,172300,20240321,95.01,346000,-2.89,20250312,229000,46.72,20250131,346000,-2.89,20250312,172300,95.01,20240321,0.78,N,145020,500,65 억,,6917253,N,N,462,N,00,N diff --git a/145170/price/prices-20250301.csv b/145170/price/prices-20250301.csv index 4ea1ecb9f677..a05d8d1e4fef 100644 --- a/145170/price/prices-20250301.csv +++ b/145170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160853,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6480,-60,5,-0.92,833485225,129523,101.32,6520,6530,6350,8500,4580,6540,6434.93,1.38,0,9411,6686,6612,6536,6462,6386,6650,6500,86,1960,500,4050,10,1,16908405,1096,98.18,0.82,12,0.77,66.00,7923.00,35417,20240524,-81.70,5800,20250304,11.72,8900,-27.19,20250108,5800,11.72,20250304,67800,-90.44,20240524,5800,11.72,20250304,2.83,N,145170,500,85 억,,233922,N,N,0,N,00,N +20250319,150854,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6470,-70,5,-1.07,794326425,123469,96.58,6520,6530,6350,8500,4580,6540,6433.40,1.38,0,9734,6686,6612,6536,6462,6386,6650,6500,86,1960,500,4050,10,1,16908405,1094,98.03,0.82,12,0.73,66.00,7923.00,35417,20240524,-81.73,5800,20250304,11.55,8900,-27.30,20250108,5800,11.55,20250304,67800,-90.46,20240524,5800,11.55,20250304,2.83,N,145170,500,85 억,,233922,N,N,0,N,00,N +20250319,140856,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6470,-70,5,-1.07,737901915,114740,89.76,6520,6530,6350,8500,4580,6540,6431.06,1.38,0,6600,6686,6612,6536,6462,6386,6650,6500,86,1960,500,4050,10,1,16908405,1094,98.03,0.82,12,0.68,66.00,7923.00,35417,20240524,-81.73,5800,20250304,11.55,8900,-27.30,20250108,5800,11.55,20250304,67800,-90.46,20240524,5800,11.55,20250304,2.83,N,145170,500,85 억,,233922,N,N,0,N,00,N +20250319,130854,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6490,-50,5,-0.76,713571175,110985,86.82,6520,6530,6350,8500,4580,6540,6429.42,1.38,0,8109,6686,6612,6536,6462,6386,6650,6500,86,1960,500,4050,10,1,16908405,1097,98.33,0.82,12,0.66,66.00,7923.00,35417,20240524,-81.68,5800,20250304,11.90,8900,-27.08,20250108,5800,11.90,20250304,67800,-90.43,20240524,5800,11.90,20250304,2.83,N,145170,500,85 억,,233922,N,N,0,N,00,N +20250319,120854,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6480,-60,5,-0.92,668784925,104082,81.42,6520,6530,6350,8500,4580,6540,6425.54,1.38,0,8536,6686,6612,6536,6462,6386,6650,6500,86,1960,500,4050,10,1,16908405,1096,98.18,0.82,12,0.62,66.00,7923.00,35417,20240524,-81.70,5800,20250304,11.72,8900,-27.19,20250108,5800,11.72,20250304,67800,-90.44,20240524,5800,11.72,20250304,2.83,N,145170,500,85 억,,233922,N,N,0,N,00,N +20250319,110854,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6470,-70,5,-1.07,571234270,88990,69.61,6520,6530,6350,8500,4580,6540,6419.06,1.38,0,4980,6686,6612,6536,6462,6386,6650,6500,86,1960,500,4050,10,1,16908405,1094,98.03,0.82,12,0.53,66.00,7923.00,35417,20240524,-81.73,5800,20250304,11.55,8900,-27.30,20250108,5800,11.55,20250304,67800,-90.46,20240524,5800,11.55,20250304,2.83,N,145170,500,85 억,,233922,N,N,0,N,00,N +20250319,100855,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6410,-130,5,-1.99,390626300,60807,47.57,6520,6530,6350,8500,4580,6540,6424.01,1.38,0,-729,6686,6612,6536,6462,6386,6650,6500,86,1960,500,4050,10,1,16908405,1084,97.12,0.81,12,0.36,66.00,7923.00,35417,20240524,-81.90,5800,20250304,10.52,8900,-27.98,20250108,5800,10.52,20250304,67800,-90.55,20240524,5800,10.52,20250304,2.83,N,145170,500,85 억,,233922,N,N,0,N,00,N +20250319,090858,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6470,-70,5,-1.07,58240560,8965,7.01,6520,6530,6470,8500,4580,6540,6496.37,1.38,0,250,6686,6612,6536,6462,6386,6650,6500,86,1960,500,4050,10,1,16908405,1094,98.03,0.82,12,0.05,66.00,7923.00,35417,20240524,-81.73,5800,20250304,11.55,8900,-27.30,20250108,5800,11.55,20250304,67800,-90.46,20240524,5800,11.55,20250304,2.83,N,145170,500,85 억,,233922,N,N,0,N,00,N 20250318,160850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6540,40,2,0.62,800867440,122576,73.15,6530,6610,6460,8450,4550,6500,6533.63,1.35,0,6068,6713,6606,6553,6446,6393,6580,6420,86,1950,500,4030,10,1,16908405,1106,99.09,0.83,12,0.72,66.00,7923.00,35417,20240524,-81.53,5800,20250304,12.76,8900,-26.52,20250108,5800,12.76,20250304,67800,-90.35,20240524,5800,12.76,20250304,2.81,N,145170,500,85 억,,227818,N,N,0,N,00,N 20250318,150854,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6570,70,2,1.08,741117835,113449,67.71,6530,6610,6460,8450,4550,6500,6532.61,1.35,0,6228,6713,6606,6553,6446,6393,6580,6420,86,1950,500,4030,10,1,16908405,1111,99.55,0.83,12,0.67,66.00,7923.00,35417,20240524,-81.45,5800,20250304,13.28,8900,-26.18,20250108,5800,13.28,20250304,67800,-90.31,20240524,5800,13.28,20250304,2.81,N,145170,500,85 억,,227818,N,N,0,N,00,N 20250318,140851,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6520,20,2,0.31,612726525,93801,55.98,6530,6610,6460,8450,4550,6500,6532.20,1.35,0,3996,6713,6606,6553,6446,6393,6580,6420,86,1950,500,4030,10,1,16908405,1102,98.79,0.82,12,0.55,66.00,7923.00,35417,20240524,-81.59,5800,20250304,12.41,8900,-26.74,20250108,5800,12.41,20250304,67800,-90.38,20240524,5800,12.41,20250304,2.81,N,145170,500,85 억,,227818,N,N,0,N,00,N diff --git a/145210/price/prices-20250301.csv b/145210/price/prices-20250301.csv index 58edc5c46950..1879859dd0c5 100644 --- a/145210/price/prices-20250301.csv +++ b/145210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160853,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1103,152,2,15.98,3260190928,2974704,1450.36,941,1190,941,1236,666,951,1095.99,0.00,0,-124845,1001,976,930,905,859,988,917,173,285,500,640,1,1,34581687,381,-1.40,0.70,12,8.60,-790.00,1580.00,4448,20240517,-75.20,778,20250311,41.77,1700,-35.12,20250103,778,41.77,20250311,8880,-87.58,20240517,778,41.77,20250311,0.10,N,145210,500,172 억,,0,N,N,1,N,00,N +20250319,150854,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1118,167,2,17.56,3111474960,2841279,1385.31,941,1190,941,1236,666,951,1095.12,0.00,0,-145586,1001,976,930,905,859,988,917,173,285,500,640,1,1,34581687,387,-1.42,0.71,12,8.22,-790.00,1580.00,4448,20240517,-74.87,778,20250311,43.70,1700,-34.24,20250103,778,43.70,20250311,8880,-87.41,20240517,778,43.70,20250311,0.10,N,145210,500,172 억,,0,N,N,3,N,00,N +20250319,140857,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1074,123,2,12.93,1546489185,1465510,714.53,941,1120,941,1236,666,951,1055.29,0.00,0,-88116,1001,976,930,905,859,988,917,173,285,500,640,1,1,34581687,371,-1.36,0.68,12,4.24,-790.00,1580.00,4448,20240517,-75.85,778,20250311,38.05,1700,-36.82,20250103,778,38.05,20250311,8880,-87.91,20240517,778,38.05,20250311,0.10,N,145210,500,172 억,,0,N,N,3,N,00,N +20250319,130854,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,979,28,2,2.94,131926908,137501,67.04,941,980,941,1236,666,951,959.49,0.00,0,5792,1001,976,930,905,859,988,917,173,285,500,640,1,1,34581687,339,-1.24,0.62,12,0.40,-790.00,1580.00,4448,20240517,-77.99,778,20250311,25.84,1700,-42.41,20250103,778,25.84,20250311,8880,-88.98,20240517,778,25.84,20250311,0.10,N,145210,500,172 억,,0,N,N,3,N,00,N +20250319,120854,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,954,3,2,0.32,72251629,75782,36.95,941,961,941,1236,666,951,953.43,0.00,0,-5848,1001,976,930,905,859,988,917,173,285,500,640,1,1,34581687,330,-1.21,0.60,12,0.22,-790.00,1580.00,4448,20240517,-78.55,778,20250311,22.62,1700,-43.88,20250103,778,22.62,20250311,8880,-89.26,20240517,778,22.62,20250311,0.10,N,145210,500,172 억,,0,N,N,3,N,00,N +20250319,110854,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,953,2,2,0.21,65147915,68319,33.31,941,961,941,1236,666,951,953.60,0.00,0,-7648,1001,976,930,905,859,988,917,173,285,500,640,1,1,34581687,330,-1.21,0.60,12,0.20,-790.00,1580.00,4448,20240517,-78.57,778,20250311,22.49,1700,-43.94,20250103,778,22.49,20250311,8880,-89.27,20240517,778,22.49,20250311,0.10,N,145210,500,172 억,,0,N,N,3,N,00,N +20250319,100855,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,958,7,2,0.74,39990191,41996,20.48,941,959,941,1236,666,951,952.25,0.00,0,996,1001,976,930,905,859,988,917,173,285,500,640,1,1,34581687,331,-1.21,0.61,12,0.12,-790.00,1580.00,4448,20240517,-78.46,778,20250311,23.14,1700,-43.65,20250103,778,23.14,20250311,8880,-89.21,20240517,778,23.14,20250311,0.10,N,145210,500,172 억,,0,N,N,3,N,00,N +20250319,090858,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,950,-1,5,-0.11,5788990,6133,2.99,941,950,941,1236,666,951,943.39,0.00,0,895,1001,976,930,905,859,988,917,173,285,500,640,1,1,34581687,329,-1.20,0.60,12,0.02,-790.00,1580.00,4448,20240517,-78.64,778,20250311,22.11,1700,-44.12,20250103,778,22.11,20250311,8880,-89.30,20240517,778,22.11,20250311,0.10,N,145210,500,172 억,,0,N,N,3,N,00,N 20250318,160850,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,951,39,2,4.28,187025485,202562,114.78,906,955,884,1185,639,912,923.30,0.00,0,47291,972,941,909,878,846,926,863,173,273,500,620,1,1,34581687,329,-1.20,0.60,12,0.59,-790.00,1580.00,4448,20240517,-78.62,778,20250311,22.24,1700,-44.06,20250103,778,22.24,20250311,8880,-89.29,20240517,778,22.24,20250311,0.07,N,145210,500,172 억,,0,N,N,3,N,00,N 20250318,150855,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,949,37,2,4.06,170758229,185438,105.07,906,955,884,1185,639,912,920.84,0.00,0,43573,972,941,909,878,846,926,863,173,273,500,620,1,1,34581687,328,-1.20,0.60,12,0.54,-790.00,1580.00,4448,20240517,-78.66,778,20250311,21.98,1700,-44.18,20250103,778,21.98,20250311,8880,-89.31,20240517,778,21.98,20250311,0.07,N,145210,500,172 억,,0,N,N,3,N,00,N 20250318,140852,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,923,11,2,1.21,107656782,118389,67.08,906,937,884,1185,639,912,909.35,0.00,0,13267,972,941,909,878,846,926,863,173,273,500,620,1,1,34581687,319,-1.17,0.58,12,0.34,-790.00,1580.00,4448,20240517,-79.25,778,20250311,18.64,1700,-45.71,20250103,778,18.64,20250311,8880,-89.61,20240517,778,18.64,20250311,0.07,N,145210,500,172 억,,0,N,N,3,N,00,N diff --git a/145270/price/prices-20250301.csv b/145270/price/prices-20250301.csv index 65e62c1137dd..c80e47aa6ee2 100644 --- a/145270/price/prices-20250301.csv +++ b/145270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160853,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,984,-4,5,-0.40,24556036,24947,42.03,988,994,982,1284,692,988,984.33,12.00,0,182,1010,998,984,972,958,1005,979,481,296,1000,730,1,1,48060774,473,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-10.55,943,20250102,4.35,1010,-2.57,20250203,943,4.35,20250102,1100,-10.55,20240617,943,4.35,20250102,0.05,N,145270,1000,480 억,,5767062,N,N,6,N,00,N +20250319,150855,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,985,-3,5,-0.30,19066225,19368,32.63,988,994,982,1284,692,988,984.42,12.00,0,186,1010,998,984,972,958,1005,979,481,296,1000,730,1,1,48060774,473,0.00,0.00,12,0.04,0.00,0.00,1100,20240617,-10.45,943,20250102,4.45,1010,-2.48,20250203,943,4.45,20250102,1100,-10.45,20240617,943,4.45,20250102,0.05,N,145270,1000,480 억,,5767062,N,N,6,N,00,N +20250319,140857,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,983,-5,5,-0.51,7330242,7440,12.54,988,994,982,1284,692,988,985.25,12.00,0,186,1010,998,984,972,958,1005,979,481,296,1000,730,1,1,48060774,472,0.00,0.00,12,0.02,0.00,0.00,1100,20240617,-10.64,943,20250102,4.24,1010,-2.67,20250203,943,4.24,20250102,1100,-10.64,20240617,943,4.24,20250102,0.05,N,145270,1000,480 억,,5767062,N,N,6,N,00,N +20250319,130854,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,984,-4,5,-0.40,6358860,6451,10.87,988,994,983,1284,692,988,985.72,12.00,0,186,1010,998,984,972,958,1005,979,481,296,1000,730,1,1,48060774,473,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-10.55,943,20250102,4.35,1010,-2.57,20250203,943,4.35,20250102,1100,-10.55,20240617,943,4.35,20250102,0.05,N,145270,1000,480 억,,5767062,N,N,6,N,00,N +20250319,120855,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,984,-4,5,-0.40,6090228,6178,10.41,988,994,983,1284,692,988,985.79,12.00,0,194,1010,998,984,972,958,1005,979,481,296,1000,730,1,1,48060774,473,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-10.55,943,20250102,4.35,1010,-2.57,20250203,943,4.35,20250102,1100,-10.55,20240617,943,4.35,20250102,0.05,N,145270,1000,480 억,,5767062,N,N,6,N,00,N +20250319,110855,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,983,-5,5,-0.51,6048918,6136,10.34,988,994,983,1284,692,988,985.81,12.00,0,217,1010,998,984,972,958,1005,979,481,296,1000,730,1,1,48060774,472,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-10.64,943,20250102,4.24,1010,-2.67,20250203,943,4.24,20250102,1100,-10.64,20240617,943,4.24,20250102,0.05,N,145270,1000,480 억,,5767062,N,N,6,N,00,N +20250319,100855,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,992,4,2,0.40,1584536,1604,2.70,988,994,985,1284,692,988,987.87,12.00,0,103,1010,998,984,972,958,1005,979,481,296,1000,730,1,1,48060774,477,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-9.82,943,20250102,5.20,1010,-1.78,20250203,943,5.20,20250102,1100,-9.82,20240617,943,5.20,20250102,0.05,N,145270,1000,480 억,,5767062,N,N,6,N,00,N +20250319,090858,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,994,6,2,0.61,272699,276,0.47,988,994,988,1284,692,988,988.04,12.00,0,0,1010,998,984,972,958,1005,979,481,296,1000,730,1,1,48060774,478,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-9.64,943,20250102,5.41,1010,-1.58,20250203,943,5.41,20250102,1100,-9.64,20240617,943,5.41,20250102,0.05,N,145270,1000,480 억,,5767062,N,N,6,N,00,N 20250318,160850,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,988,14,2,1.44,58180417,59353,107.45,980,996,970,1266,682,974,980.24,12.00,0,-212,988,980,977,969,966,979,968,481,292,1000,720,1,1,48060774,475,0.00,0.00,12,0.12,0.00,0.00,1100,20240617,-10.18,943,20250102,4.77,1010,-2.18,20250203,943,4.77,20250102,1100,-10.18,20240617,943,4.77,20250102,0.05,N,145270,1000,480 억,,5767256,N,N,6,N,00,N 20250318,150855,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,990,16,2,1.64,56814688,57971,104.95,980,996,970,1266,682,974,980.05,12.00,0,-286,988,980,977,969,966,979,968,481,292,1000,720,1,1,48060774,476,0.00,0.00,12,0.12,0.00,0.00,1100,20240617,-10.00,943,20250102,4.98,1010,-1.98,20250203,943,4.98,20250102,1100,-10.00,20240617,943,4.98,20250102,0.05,N,145270,1000,480 억,,5767256,N,N,5,N,00,N 20250318,140852,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,992,18,2,1.85,56322996,57474,104.05,980,996,970,1266,682,974,979.97,12.00,0,-278,988,980,977,969,966,979,968,481,292,1000,720,1,1,48060774,477,0.00,0.00,12,0.12,0.00,0.00,1100,20240617,-9.82,943,20250102,5.20,1010,-1.78,20250203,943,5.20,20250102,1100,-9.82,20240617,943,5.20,20250102,0.05,N,145270,1000,480 억,,5767256,N,N,5,N,00,N diff --git a/145720/price/prices-20250301.csv b/145720/price/prices-20250301.csv index 0709136230e4..548dc0bc2478 100644 --- a/145720/price/prices-20250301.csv +++ b/145720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160853,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62100,0,3,0.00,663915700,10634,39.10,62500,63000,62000,80700,43500,62100,62433.96,14.81,0,480,64300,63200,62300,61200,60300,62750,60750,62,18600,500,44710,100,1,11068830,6874,7.12,1.42,12,0.10,8720.00,43695.00,147400,20240307,-57.87,54000,20241115,15.00,75700,-17.97,20250219,60200,3.16,20250311,144000,-56.88,20240401,54000,15.00,20241115,1.44,N,145720,500,61 억,,1639647,N,N,739,N,00,N +20250319,150855,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62200,100,2,0.16,582486500,9323,34.28,62500,63000,62000,80700,43500,62100,62478.44,14.81,0,65,64300,63200,62300,61200,60300,62750,60750,62,18600,500,44710,100,1,11068830,6885,7.13,1.42,12,0.08,8720.00,43695.00,147400,20240307,-57.80,54000,20241115,15.19,75700,-17.83,20250219,60200,3.32,20250311,144000,-56.81,20240401,54000,15.19,20241115,1.44,N,145720,500,61 억,,1639647,N,N,199,N,00,N +20250319,140857,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62300,200,2,0.32,459356900,7344,27.01,62500,63000,62100,80700,43500,62100,62548.60,14.81,0,263,64300,63200,62300,61200,60300,62750,60750,62,18600,500,44710,100,1,11068830,6896,7.14,1.43,12,0.07,8720.00,43695.00,147400,20240307,-57.73,54000,20241115,15.37,75700,-17.70,20250219,60200,3.49,20250311,144000,-56.74,20240401,54000,15.37,20241115,1.44,N,145720,500,61 억,,1639647,N,N,199,N,00,N +20250319,130854,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62300,200,2,0.32,429957000,6872,25.27,62500,63000,62100,80700,43500,62100,62566.50,14.81,0,316,64300,63200,62300,61200,60300,62750,60750,62,18600,500,44710,100,1,11068830,6896,7.14,1.43,12,0.06,8720.00,43695.00,147400,20240307,-57.73,54000,20241115,15.37,75700,-17.70,20250219,60200,3.49,20250311,144000,-56.74,20240401,54000,15.37,20241115,1.44,N,145720,500,61 억,,1639647,N,N,199,N,00,N +20250319,120855,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62100,0,3,0.00,375105400,5991,22.03,62500,63000,62100,80700,43500,62100,62611.48,14.81,0,184,64300,63200,62300,61200,60300,62750,60750,62,18600,500,44710,100,1,11068830,6874,7.12,1.42,12,0.05,8720.00,43695.00,147400,20240307,-57.87,54000,20241115,15.00,75700,-17.97,20250219,60200,3.16,20250311,144000,-56.88,20240401,54000,15.00,20241115,1.44,N,145720,500,61 억,,1639647,N,N,199,N,00,N +20250319,110855,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62300,200,2,0.32,325928400,5203,19.13,62500,63000,62200,80700,43500,62100,62642.40,14.81,0,133,64300,63200,62300,61200,60300,62750,60750,62,18600,500,44710,100,1,11068830,6896,7.14,1.43,12,0.05,8720.00,43695.00,147400,20240307,-57.73,54000,20241115,15.37,75700,-17.70,20250219,60200,3.49,20250311,144000,-56.74,20240401,54000,15.37,20241115,1.44,N,145720,500,61 억,,1639647,N,N,199,N,00,N +20250319,100856,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62700,600,2,0.97,211666450,3375,12.41,62500,63000,62200,80700,43500,62100,62715.99,14.81,0,642,64300,63200,62300,61200,60300,62750,60750,62,18600,500,44710,100,1,11068830,6940,7.19,1.43,12,0.03,8720.00,43695.00,147400,20240307,-57.46,54000,20241115,16.11,75700,-17.17,20250219,60200,4.15,20250311,144000,-56.46,20240401,54000,16.11,20241115,1.44,N,145720,500,61 억,,1639647,N,N,199,N,00,N +20250319,090859,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62800,700,2,1.13,51597000,823,3.03,62500,62900,62200,80700,43500,62100,62693.80,14.81,0,374,64300,63200,62300,61200,60300,62750,60750,62,18600,500,44710,100,1,11068830,6951,7.20,1.44,12,0.01,8720.00,43695.00,147400,20240307,-57.39,54000,20241115,16.30,75700,-17.04,20250219,60200,4.32,20250311,144000,-56.39,20240401,54000,16.30,20241115,1.44,N,145720,500,61 억,,1639647,N,N,199,N,00,N 20250318,160851,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62100,-1600,5,-2.51,1647568950,26470,161.53,63000,63400,61400,82800,44600,63700,62242.99,14.88,0,-5695,64966,64332,63066,62432,61166,64650,62750,62,19100,500,45860,100,1,11068830,6874,7.12,1.42,12,0.24,8720.00,43695.00,148500,20240306,-58.18,54000,20241115,15.00,75700,-17.97,20250219,60200,3.16,20250311,144000,-56.88,20240401,54000,15.00,20241115,1.44,N,145720,500,61 억,,1647039,N,N,199,N,00,N 20250318,150855,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61900,-1800,5,-2.83,1543358000,24789,151.27,63000,63400,61400,82800,44600,63700,62259.79,14.88,0,-5868,64966,64332,63066,62432,61166,64650,62750,62,19100,500,45860,100,1,11068830,6852,7.10,1.42,12,0.22,8720.00,43695.00,148500,20240306,-58.32,54000,20241115,14.63,75700,-18.23,20250219,60200,2.82,20250311,144000,-57.01,20240401,54000,14.63,20241115,1.44,N,145720,500,61 억,,1647039,N,N,324,N,00,N 20250318,140852,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61600,-2100,5,-3.30,1319693200,21164,129.15,63000,63400,61400,82800,44600,63700,62355.57,14.88,0,-5901,64966,64332,63066,62432,61166,64650,62750,62,19100,500,45860,100,1,11068830,6818,7.06,1.41,12,0.19,8720.00,43695.00,148500,20240306,-58.52,54000,20241115,14.07,75700,-18.63,20250219,60200,2.33,20250311,144000,-57.22,20240401,54000,14.07,20241115,1.44,N,145720,500,61 억,,1647039,N,N,324,N,00,N diff --git a/145990/price/prices-20250301.csv b/145990/price/prices-20250301.csv index d165b58507ff..179b433716e7 100644 --- a/145990/price/prices-20250301.csv +++ b/145990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160854,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46100,500,2,1.10,780944050,16958,122.27,45600,46350,45600,59200,31950,45600,46051.66,4.75,0,1857,46200,45900,45600,45300,45000,46050,45450,516,13600,5000,32830,50,1,10313449,4754,4.61,0.33,12,0.16,10004.00,140047.00,64800,20240617,-28.86,41300,20240805,11.62,48200,-4.36,20250102,43600,5.73,20250204,64800,-28.86,20240617,41300,11.62,20240805,0.33,N,145990,5000,515 억,,489952,N,N,217,N,00,N +20250319,150855,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46000,400,2,0.88,741280975,16096,116.06,45600,46350,45600,59200,31950,45600,46053.74,4.75,0,1971,46200,45900,45600,45300,45000,46050,45450,516,13600,5000,32830,50,1,10313449,4744,4.60,0.33,12,0.16,10004.00,140047.00,64800,20240617,-29.01,41300,20240805,11.38,48200,-4.56,20250102,43600,5.50,20250204,64800,-29.01,20240617,41300,11.38,20240805,0.33,N,145990,5000,515 억,,489952,N,N,217,N,00,N +20250319,140858,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46050,450,2,0.99,681056075,14785,106.60,45600,46350,45600,59200,31950,45600,46063.99,4.75,0,2288,46200,45900,45600,45300,45000,46050,45450,516,13600,5000,32830,50,1,10313449,4749,4.60,0.33,12,0.14,10004.00,140047.00,64800,20240617,-28.94,41300,20240805,11.50,48200,-4.46,20250102,43600,5.62,20250204,64800,-28.94,20240617,41300,11.50,20240805,0.33,N,145990,5000,515 억,,489952,N,N,217,N,00,N +20250319,130855,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46100,500,2,1.10,626610225,13602,98.07,45600,46350,45600,59200,31950,45600,46067.51,4.75,0,2829,46200,45900,45600,45300,45000,46050,45450,516,13600,5000,32830,50,1,10313449,4754,4.61,0.33,12,0.13,10004.00,140047.00,64800,20240617,-28.86,41300,20240805,11.62,48200,-4.36,20250102,43600,5.73,20250204,64800,-28.86,20240617,41300,11.62,20240805,0.33,N,145990,5000,515 억,,489952,N,N,217,N,00,N +20250319,120855,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46050,450,2,0.99,564716675,12259,88.39,45600,46350,45600,59200,31950,45600,46065.48,4.75,0,3161,46200,45900,45600,45300,45000,46050,45450,516,13600,5000,32830,50,1,10313449,4749,4.60,0.33,12,0.12,10004.00,140047.00,64800,20240617,-28.94,41300,20240805,11.50,48200,-4.46,20250102,43600,5.62,20250204,64800,-28.94,20240617,41300,11.50,20240805,0.33,N,145990,5000,515 억,,489952,N,N,217,N,00,N +20250319,110855,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46100,500,2,1.10,500958375,10876,78.42,45600,46350,45600,59200,31950,45600,46060.90,4.75,0,3193,46200,45900,45600,45300,45000,46050,45450,516,13600,5000,32830,50,1,10313449,4754,4.61,0.33,12,0.11,10004.00,140047.00,64800,20240617,-28.86,41300,20240805,11.62,48200,-4.36,20250102,43600,5.73,20250204,64800,-28.86,20240617,41300,11.62,20240805,0.33,N,145990,5000,515 억,,489952,N,N,217,N,00,N +20250319,100856,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46200,600,2,1.32,339286750,7377,53.19,45600,46200,45600,59200,31950,45600,45992.51,4.75,0,2724,46200,45900,45600,45300,45000,46050,45450,516,13600,5000,32830,50,1,10313449,4765,4.62,0.33,12,0.07,10004.00,140047.00,64800,20240617,-28.70,41300,20240805,11.86,48200,-4.15,20250102,43600,5.96,20250204,64800,-28.70,20240617,41300,11.86,20240805,0.33,N,145990,5000,515 억,,489952,N,N,217,N,00,N +20250319,090859,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45800,200,2,0.44,6704950,147,1.06,45600,45800,45600,59200,31950,45600,45611.90,4.75,0,-1,46200,45900,45600,45300,45000,46050,45450,516,13600,5000,32830,50,1,10313449,4724,4.58,0.33,12,0.00,10004.00,140047.00,64800,20240617,-29.32,41300,20240805,10.90,48200,-4.98,20250102,43600,5.05,20250204,64800,-29.32,20240617,41300,10.90,20240805,0.33,N,145990,5000,515 억,,489952,N,N,217,N,00,N 20250318,160851,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45600,300,2,0.66,592430400,12971,73.39,45300,45900,45300,58800,31750,45300,45673.46,4.71,0,3047,46033,45666,45183,44816,44333,45850,45000,516,13500,5000,32610,50,1,10313449,4703,4.56,0.33,12,0.13,10004.00,140047.00,64800,20240617,-29.63,41300,20240805,10.41,48200,-5.39,20250102,43600,4.59,20250204,64800,-29.63,20240617,41300,10.41,20240805,0.33,N,145990,5000,515 억,,485889,N,N,217,N,00,N 20250318,150856,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45750,450,2,0.99,562937925,12325,69.74,45300,45900,45300,58800,31750,45300,45674.48,4.71,0,3077,46033,45666,45183,44816,44333,45850,45000,516,13500,5000,32610,50,1,10313449,4718,4.57,0.33,12,0.12,10004.00,140047.00,64800,20240617,-29.40,41300,20240805,10.77,48200,-5.08,20250102,43600,4.93,20250204,64800,-29.40,20240617,41300,10.77,20240805,0.33,N,145990,5000,515 억,,485889,N,N,14,N,00,N 20250318,140852,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45800,500,2,1.10,537625650,11771,66.60,45300,45900,45300,58800,31750,45300,45673.74,4.71,0,2822,46033,45666,45183,44816,44333,45850,45000,516,13500,5000,32610,50,1,10313449,4724,4.58,0.33,12,0.11,10004.00,140047.00,64800,20240617,-29.32,41300,20240805,10.90,48200,-4.98,20250102,43600,5.05,20250204,64800,-29.32,20240617,41300,10.90,20240805,0.33,N,145990,5000,515 억,,485889,N,N,14,N,00,N diff --git a/146060/price/prices-20250301.csv b/146060/price/prices-20250301.csv index 8cb4c2c63738..776c718ac713 100644 --- a/146060/price/prices-20250301.csv +++ b/146060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1355,1,2,0.07,41278501,30577,102.61,1354,1369,1318,1760,948,1354,1349.92,1.65,0,-2391,1380,1366,1359,1345,1338,1363,1342,24,406,100,970,1,1,24015595,325,13.69,0.68,12,0.13,99.00,1981.00,2065,20240307,-34.38,969,20241209,39.83,1374,-1.38,20250310,1100,23.18,20250102,1940,-30.15,20240321,969,39.83,20241209,0.27,N,146060,100,24 억,,396845,N,N,0,N,00,N +20250319,150856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1351,-3,5,-0.22,38763334,28718,96.38,1354,1369,1318,1760,948,1354,1349.79,1.65,0,-2225,1380,1366,1359,1345,1338,1363,1342,24,406,100,970,1,1,24015595,324,13.65,0.68,12,0.12,99.00,1981.00,2065,20240307,-34.58,969,20241209,39.42,1374,-1.67,20250310,1100,22.82,20250102,1940,-30.36,20240321,969,39.42,20241209,0.27,N,146060,100,24 억,,396845,N,N,0,N,00,N +20250319,140858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1341,-13,5,-0.96,25175057,18628,62.51,1354,1369,1318,1760,948,1354,1351.46,1.65,0,-1205,1380,1366,1359,1345,1338,1363,1342,24,406,100,970,1,1,24015595,322,13.55,0.68,12,0.08,99.00,1981.00,2065,20240307,-35.06,969,20241209,38.39,1374,-2.40,20250310,1100,21.91,20250102,1940,-30.88,20240321,969,38.39,20241209,0.27,N,146060,100,24 억,,396845,N,N,0,N,00,N +20250319,130855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1365,11,2,0.81,21601576,15983,53.64,1354,1369,1318,1760,948,1354,1351.53,1.65,0,-1394,1380,1366,1359,1345,1338,1363,1342,24,406,100,970,1,1,24015595,328,13.79,0.69,12,0.07,99.00,1981.00,2065,20240307,-33.90,969,20241209,40.87,1374,-0.66,20250310,1100,24.09,20250102,1940,-29.64,20240321,969,40.87,20241209,0.27,N,146060,100,24 억,,396845,N,N,0,N,00,N +20250319,120856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1353,-1,5,-0.07,15830268,11729,39.36,1354,1369,1318,1760,948,1354,1349.67,1.65,0,-1693,1380,1366,1359,1345,1338,1363,1342,24,406,100,970,1,1,24015595,325,13.67,0.68,12,0.05,99.00,1981.00,2065,20240307,-34.48,969,20241209,39.63,1374,-1.53,20250310,1100,23.00,20250102,1940,-30.26,20240321,969,39.63,20241209,0.27,N,146060,100,24 억,,396845,N,N,0,N,00,N +20250319,110856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1354,0,3,0.00,8890988,6622,22.22,1354,1354,1318,1760,948,1354,1342.64,1.65,0,87,1380,1366,1359,1345,1338,1363,1342,24,406,100,970,1,1,24015595,325,13.68,0.68,12,0.03,99.00,1981.00,2065,20240307,-34.43,969,20241209,39.73,1374,-1.46,20250310,1100,23.09,20250102,1940,-30.21,20240321,969,39.73,20241209,0.27,N,146060,100,24 억,,396845,N,N,0,N,00,N +20250319,100856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1337,-17,5,-1.26,3607480,2698,9.05,1354,1354,1318,1760,948,1354,1337.09,1.65,0,468,1380,1366,1359,1345,1338,1363,1342,24,406,100,970,1,1,24015595,321,13.51,0.67,12,0.01,99.00,1981.00,2065,20240307,-35.25,969,20241209,37.98,1374,-2.69,20250310,1100,21.55,20250102,1940,-31.08,20240321,969,37.98,20241209,0.27,N,146060,100,24 억,,396845,N,N,0,N,00,N +20250319,090859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1344,-10,5,-0.74,951441,713,2.39,1354,1354,1318,1760,948,1354,1334.42,1.65,0,213,1380,1366,1359,1345,1338,1363,1342,24,406,100,970,1,1,24015595,323,13.58,0.68,12,0.00,99.00,1981.00,2065,20240307,-34.92,969,20241209,38.70,1374,-2.18,20250310,1100,22.18,20250102,1940,-30.72,20240321,969,38.70,20241209,0.27,N,146060,100,24 억,,396845,N,N,0,N,00,N 20250318,160851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1354,-12,5,-0.88,40470012,29797,73.94,1356,1373,1352,1775,957,1366,1358.19,1.62,0,1529,1396,1380,1356,1340,1316,1389,1349,24,409,100,980,1,1,24015595,325,-1.62,0.67,12,0.12,-837.00,2021.00,2145,20240306,-36.88,969,20241209,39.73,1374,-1.46,20250310,1100,23.09,20250102,1993,-32.06,20240318,969,39.73,20241209,0.27,N,146060,100,24 억,,388767,N,N,0,N,00,N 20250318,150856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1355,-11,5,-0.81,38670711,28469,70.65,1356,1373,1352,1775,957,1366,1358.34,1.62,0,1666,1396,1380,1356,1340,1316,1389,1349,24,409,100,980,1,1,24015595,325,-1.62,0.67,12,0.12,-837.00,2021.00,2145,20240306,-36.83,969,20241209,39.83,1374,-1.38,20250310,1100,23.18,20250102,1993,-32.01,20240318,969,39.83,20241209,0.27,N,146060,100,24 억,,388767,N,N,0,N,00,N 20250318,140853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1357,-9,5,-0.66,37627496,27701,68.74,1356,1373,1352,1775,957,1366,1358.34,1.62,0,1843,1396,1380,1356,1340,1316,1389,1349,24,409,100,980,1,1,24015595,326,-1.62,0.67,12,0.12,-837.00,2021.00,2145,20240306,-36.74,969,20241209,40.04,1374,-1.24,20250310,1100,23.36,20250102,1993,-31.91,20240318,969,40.04,20241209,0.27,N,146060,100,24 억,,388767,N,N,0,N,00,N diff --git a/146320/price/prices-20250301.csv b/146320/price/prices-20250301.csv index 0ef178607fe3..dac4b334f006 100644 --- a/146320/price/prices-20250301.csv +++ b/146320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10400,150,2,1.46,255061100,24519,105.64,10230,10550,10180,13320,7180,10250,10402.59,1.07,0,6000,10783,10516,10363,10096,9943,10440,10020,64,3070,500,7170,10,1,12797923,1331,107.22,1.78,12,0.19,97.00,5841.00,24850,20240307,-58.15,7080,20241209,46.89,12730,-18.30,20250219,7950,30.82,20250102,24800,-58.06,20240320,7080,46.89,20241209,1.44,N,146320,500,63 억,,136303,N,N,0,N,00,N +20250319,150856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10400,150,2,1.46,238826930,22958,98.91,10230,10550,10180,13320,7180,10250,10402.78,1.07,0,5648,10783,10516,10363,10096,9943,10440,10020,64,3070,500,7170,10,1,12797923,1331,107.22,1.78,12,0.18,97.00,5841.00,24850,20240307,-58.15,7080,20241209,46.89,12730,-18.30,20250219,7950,30.82,20250102,24800,-58.06,20240320,7080,46.89,20241209,1.44,N,146320,500,63 억,,136303,N,N,0,N,00,N +20250319,140858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10400,150,2,1.46,213912860,20562,88.59,10230,10550,10180,13320,7180,10250,10403.31,1.07,0,4301,10783,10516,10363,10096,9943,10440,10020,64,3070,500,7170,10,1,12797923,1331,107.22,1.78,12,0.16,97.00,5841.00,24850,20240307,-58.15,7080,20241209,46.89,12730,-18.30,20250219,7950,30.82,20250102,24800,-58.06,20240320,7080,46.89,20241209,1.44,N,146320,500,63 억,,136303,N,N,0,N,00,N +20250319,130855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10400,150,2,1.46,195361810,18780,80.91,10230,10550,10180,13320,7180,10250,10402.65,1.07,0,3943,10783,10516,10363,10096,9943,10440,10020,64,3070,500,7170,10,1,12797923,1331,107.22,1.78,12,0.15,97.00,5841.00,24850,20240307,-58.15,7080,20241209,46.89,12730,-18.30,20250219,7950,30.82,20250102,24800,-58.06,20240320,7080,46.89,20241209,1.44,N,146320,500,63 억,,136303,N,N,0,N,00,N +20250319,120856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10430,180,2,1.76,166008660,15966,68.79,10230,10550,10180,13320,7180,10250,10397.64,1.07,0,3485,10783,10516,10363,10096,9943,10440,10020,64,3070,500,7170,10,1,12797923,1335,107.53,1.79,12,0.12,97.00,5841.00,24850,20240307,-58.03,7080,20241209,47.32,12730,-18.07,20250219,7950,31.19,20250102,24800,-57.94,20240320,7080,47.32,20241209,1.44,N,146320,500,63 억,,136303,N,N,0,N,00,N +20250319,110856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10350,100,2,0.98,125172180,12038,51.86,10230,10550,10180,13320,7180,10250,10398.09,1.07,0,1617,10783,10516,10363,10096,9943,10440,10020,64,3070,500,7170,10,1,12797923,1325,106.70,1.77,12,0.09,97.00,5841.00,24850,20240307,-58.35,7080,20241209,46.19,12730,-18.70,20250219,7950,30.19,20250102,24800,-58.27,20240320,7080,46.19,20241209,1.44,N,146320,500,63 억,,136303,N,N,0,N,00,N +20250319,100857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10400,150,2,1.46,76359950,7345,31.64,10230,10550,10180,13320,7180,10250,10396.18,1.07,0,1719,10783,10516,10363,10096,9943,10440,10020,64,3070,500,7170,10,1,12797923,1331,107.22,1.78,12,0.06,97.00,5841.00,24850,20240307,-58.15,7080,20241209,46.89,12730,-18.30,20250219,7950,30.82,20250102,24800,-58.06,20240320,7080,46.89,20241209,1.44,N,146320,500,63 억,,136303,N,N,0,N,00,N +20250319,090859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10290,40,2,0.39,6021900,591,2.55,10230,10380,10180,13320,7180,10250,10189.34,1.07,0,71,10783,10516,10363,10096,9943,10440,10020,64,3070,500,7170,10,1,12797923,1317,106.08,1.76,12,0.00,97.00,5841.00,24850,20240307,-58.59,7080,20241209,45.34,12730,-19.17,20250219,7950,29.43,20250102,24800,-58.51,20240320,7080,45.34,20241209,1.44,N,146320,500,63 억,,136303,N,N,0,N,00,N 20250318,160852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10250,-330,5,-3.12,239547260,23148,94.36,10610,10630,10210,13750,7410,10580,10348.51,1.12,0,-8706,10893,10736,10593,10436,10293,10815,10515,64,3170,500,7400,10,1,12797923,1312,105.67,1.75,12,0.18,97.00,5841.00,24850,20240307,-58.75,7080,20241209,44.77,12730,-19.48,20250219,7950,28.93,20250102,24800,-58.67,20240320,7080,44.77,20241209,1.45,N,146320,500,63 억,,143005,N,N,0,N,00,N 20250318,150856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10290,-290,5,-2.74,235539490,22757,92.77,10610,10630,10210,13750,7410,10580,10350.20,1.12,0,-8453,10893,10736,10593,10436,10293,10815,10515,64,3170,500,7400,10,1,12797923,1317,106.08,1.76,12,0.18,97.00,5841.00,24850,20240307,-58.59,7080,20241209,45.34,12730,-19.17,20250219,7950,29.43,20250102,24800,-58.51,20240320,7080,45.34,20241209,1.45,N,146320,500,63 억,,143005,N,N,0,N,00,N 20250318,140853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10220,-360,5,-3.40,211532720,20413,83.21,10610,10630,10220,13750,7410,10580,10362.65,1.12,0,-9039,10893,10736,10593,10436,10293,10815,10515,64,3170,500,7400,10,1,12797923,1308,105.36,1.75,12,0.16,97.00,5841.00,24850,20240307,-58.87,7080,20241209,44.35,12730,-19.72,20250219,7950,28.55,20250102,24800,-58.79,20240320,7080,44.35,20241209,1.45,N,146320,500,63 억,,143005,N,N,0,N,00,N diff --git a/147760/price/prices-20250301.csv b/147760/price/prices-20250301.csv index 03f7ea384201..ca17009f4720 100644 --- a/147760/price/prices-20250301.csv +++ b/147760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160855,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2965,60,2,2.07,23394569,7964,28.25,2905,2972,2900,3775,2035,2905,2937.53,1.64,0,-131,3098,3001,2903,2806,2708,2952,2757,54,870,500,1800,5,1,10819866,321,-5.78,0.71,12,0.07,-513.00,4191.00,8200,20240503,-63.84,2470,20241210,20.04,3530,-16.01,20250218,2490,19.08,20250203,8200,-63.84,20240503,2470,20.04,20241210,1.08,N,147760,500,54 억,,177288,N,N,0,N,00,N +20250319,150856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2940,35,2,1.20,19158494,6529,23.16,2905,2972,2900,3775,2035,2905,2934.37,1.64,0,-228,3098,3001,2903,2806,2708,2952,2757,54,870,500,1800,5,1,10819866,318,-5.73,0.70,12,0.06,-513.00,4191.00,8200,20240503,-64.15,2470,20241210,19.03,3530,-16.71,20250218,2490,18.07,20250203,8200,-64.15,20240503,2470,19.03,20241210,1.08,N,147760,500,54 억,,177288,N,N,0,N,00,N +20250319,140858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2945,40,2,1.38,16319999,5563,19.73,2905,2972,2900,3775,2035,2905,2933.67,1.64,0,-206,3098,3001,2903,2806,2708,2952,2757,54,870,500,1800,5,1,10819866,319,-5.74,0.70,12,0.05,-513.00,4191.00,8200,20240503,-64.09,2470,20241210,19.23,3530,-16.57,20250218,2490,18.27,20250203,8200,-64.09,20240503,2470,19.23,20241210,1.08,N,147760,500,54 억,,177288,N,N,0,N,00,N +20250319,130856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2945,40,2,1.38,14963829,5102,18.09,2905,2972,2900,3775,2035,2905,2932.93,1.64,0,-165,3098,3001,2903,2806,2708,2952,2757,54,870,500,1800,5,1,10819866,319,-5.74,0.70,12,0.05,-513.00,4191.00,8200,20240503,-64.09,2470,20241210,19.23,3530,-16.57,20250218,2490,18.27,20250203,8200,-64.09,20240503,2470,19.23,20241210,1.08,N,147760,500,54 억,,177288,N,N,0,N,00,N +20250319,120856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2950,45,2,1.55,12388209,4228,15.00,2905,2972,2900,3775,2035,2905,2930.04,1.64,0,-135,3098,3001,2903,2806,2708,2952,2757,54,870,500,1800,5,1,10819866,319,-5.75,0.70,12,0.04,-513.00,4191.00,8200,20240503,-64.02,2470,20241210,19.43,3530,-16.43,20250218,2490,18.47,20250203,8200,-64.02,20240503,2470,19.43,20241210,1.08,N,147760,500,54 억,,177288,N,N,0,N,00,N +20250319,110856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2935,30,2,1.03,11453239,3911,13.87,2905,2972,2900,3775,2035,2905,2928.47,1.64,0,-137,3098,3001,2903,2806,2708,2952,2757,54,870,500,1800,5,1,10819866,318,-5.72,0.70,12,0.04,-513.00,4191.00,8200,20240503,-64.21,2470,20241210,18.83,3530,-16.86,20250218,2490,17.87,20250203,8200,-64.21,20240503,2470,18.83,20241210,1.08,N,147760,500,54 억,,177288,N,N,0,N,00,N +20250319,100857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2940,35,2,1.20,8626864,2948,10.46,2905,2972,2900,3775,2035,2905,2926.34,1.64,0,-37,3098,3001,2903,2806,2708,2952,2757,54,870,500,1800,5,1,10819866,318,-5.73,0.70,12,0.03,-513.00,4191.00,8200,20240503,-64.15,2470,20241210,19.03,3530,-16.71,20250218,2490,18.07,20250203,8200,-64.15,20240503,2470,19.03,20241210,1.08,N,147760,500,54 억,,177288,N,N,0,N,00,N +20250319,090900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2920,15,2,0.52,509140,174,0.62,2905,2940,2905,3775,2035,2905,2926.09,1.64,0,6,3098,3001,2903,2806,2708,2952,2757,54,870,500,1800,5,1,10819866,316,-5.69,0.70,12,0.00,-513.00,4191.00,8200,20240503,-64.39,2470,20241210,18.22,3530,-17.28,20250218,2490,17.27,20250203,8200,-64.39,20240503,2470,18.22,20241210,1.08,N,147760,500,54 억,,177288,N,N,0,N,00,N 20250318,160852,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2905,45,2,1.57,81343272,28135,68.52,3000,3000,2805,3715,2005,2860,2891.18,1.65,0,-947,3113,2986,2863,2736,2613,3050,2800,54,855,500,1770,5,1,10819866,314,-5.66,0.69,12,0.26,-513.00,4191.00,8200,20240503,-64.57,2470,20241210,17.61,3530,-17.71,20250218,2490,16.67,20250203,8200,-64.57,20240503,2470,17.61,20241210,1.09,N,147760,500,54 억,,178245,N,N,0,N,00,N 20250318,150856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2910,50,2,1.75,80924142,27991,68.17,3000,3000,2805,3715,2005,2860,2891.08,1.65,0,-1002,3113,2986,2863,2736,2613,3050,2800,54,855,500,1770,5,1,10819866,315,-5.67,0.69,12,0.26,-513.00,4191.00,8200,20240503,-64.51,2470,20241210,17.81,3530,-17.56,20250218,2490,16.87,20250203,8200,-64.51,20240503,2470,17.81,20241210,1.09,N,147760,500,54 억,,178245,N,N,0,N,00,N 20250318,140853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2900,40,2,1.40,73673835,25484,62.06,3000,3000,2805,3715,2005,2860,2890.98,1.65,0,-1182,3113,2986,2863,2736,2613,3050,2800,54,855,500,1770,5,1,10819866,314,-5.65,0.69,12,0.24,-513.00,4191.00,8200,20240503,-64.63,2470,20241210,17.41,3530,-17.85,20250218,2490,16.47,20250203,8200,-64.63,20240503,2470,17.41,20241210,1.09,N,147760,500,54 억,,178245,N,N,0,N,00,N diff --git a/147830/price/prices-20250301.csv b/147830/price/prices-20250301.csv index 8b4fe7850483..649e4f8a309a 100644 --- a/147830/price/prices-20250301.csv +++ b/147830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160855,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5840,-100,5,-1.68,482324390,82451,89.71,5920,5930,5800,7720,4160,5940,5849.83,1.40,0,12691,6100,6020,5950,5870,5800,5985,5835,100,1780,500,3800,10,1,20000000,1168,16.04,1.48,12,0.41,364.00,3951.00,11680,20240711,-50.00,3485,20240307,67.58,8510,-31.37,20250114,5460,6.96,20250102,11680,-50.00,20240711,3595,62.45,20240320,7.04,N,147830,500,100 억,,279370,N,N,0,N,00,N +20250319,150856,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5840,-100,5,-1.68,467322360,79883,86.92,5920,5930,5800,7720,4160,5940,5850.09,1.40,0,13377,6100,6020,5950,5870,5800,5985,5835,100,1780,500,3800,10,1,20000000,1168,16.04,1.48,12,0.40,364.00,3951.00,11680,20240711,-50.00,3485,20240307,67.58,8510,-31.37,20250114,5460,6.96,20250102,11680,-50.00,20240711,3595,62.45,20240320,7.04,N,147830,500,100 억,,279370,N,N,0,N,00,N +20250319,140859,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5840,-100,5,-1.68,424757040,72600,78.99,5920,5930,5800,7720,4160,5940,5850.65,1.40,0,12531,6100,6020,5950,5870,5800,5985,5835,100,1780,500,3800,10,1,20000000,1168,16.04,1.48,12,0.36,364.00,3951.00,11680,20240711,-50.00,3485,20240307,67.58,8510,-31.37,20250114,5460,6.96,20250102,11680,-50.00,20240711,3595,62.45,20240320,7.04,N,147830,500,100 억,,279370,N,N,0,N,00,N +20250319,130856,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5860,-80,5,-1.35,377143330,64457,70.13,5920,5930,5800,7720,4160,5940,5851.08,1.40,0,9736,6100,6020,5950,5870,5800,5985,5835,100,1780,500,3800,10,1,20000000,1172,16.10,1.48,12,0.32,364.00,3951.00,11680,20240711,-49.83,3485,20240307,68.15,8510,-31.14,20250114,5460,7.33,20250102,11680,-49.83,20240711,3595,63.00,20240320,7.04,N,147830,500,100 억,,279370,N,N,0,N,00,N +20250319,120856,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5850,-90,5,-1.52,350322580,59866,65.14,5920,5930,5800,7720,4160,5940,5851.78,1.40,0,8351,6100,6020,5950,5870,5800,5985,5835,100,1780,500,3800,10,1,20000000,1170,16.07,1.48,12,0.30,364.00,3951.00,11680,20240711,-49.91,3485,20240307,67.86,8510,-31.26,20250114,5460,7.14,20250102,11680,-49.91,20240711,3595,62.73,20240320,7.04,N,147830,500,100 억,,279370,N,N,0,N,00,N +20250319,110856,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5830,-110,5,-1.85,312315810,53360,58.06,5920,5930,5800,7720,4160,5940,5852.99,1.40,0,6013,6100,6020,5950,5870,5800,5985,5835,100,1780,500,3800,10,1,20000000,1166,16.02,1.48,12,0.27,364.00,3951.00,11680,20240711,-50.09,3485,20240307,67.29,8510,-31.49,20250114,5460,6.78,20250102,11680,-50.09,20240711,3595,62.17,20240320,7.04,N,147830,500,100 억,,279370,N,N,0,N,00,N +20250319,100857,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5870,-70,5,-1.18,134315680,22826,24.84,5920,5930,5850,7720,4160,5940,5884.33,1.40,0,2527,6100,6020,5950,5870,5800,5985,5835,100,1780,500,3800,10,1,20000000,1174,16.13,1.49,12,0.11,364.00,3951.00,11680,20240711,-49.74,3485,20240307,68.44,8510,-31.02,20250114,5460,7.51,20250102,11680,-49.74,20240711,3595,63.28,20240320,7.04,N,147830,500,100 억,,279370,N,N,0,N,00,N +20250319,090900,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5900,-40,5,-0.67,8098270,1369,1.49,5920,5930,5900,7720,4160,5940,5915.46,1.40,0,787,6100,6020,5950,5870,5800,5985,5835,100,1780,500,3800,10,1,20000000,1180,16.21,1.49,12,0.01,364.00,3951.00,11680,20240711,-49.49,3485,20240307,69.30,8510,-30.67,20250114,5460,8.06,20250102,11680,-49.49,20240711,3595,64.12,20240320,7.04,N,147830,500,100 억,,279370,N,N,0,N,00,N 20250318,160852,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5940,-30,5,-0.50,543779290,91602,94.64,5980,6030,5880,7760,4180,5970,5936.32,1.39,0,2059,6063,6016,5973,5926,5883,5995,5905,100,1790,500,3820,10,1,20000000,1188,16.32,1.50,12,0.46,364.00,3951.00,11680,20240711,-49.14,3485,20240307,70.44,8510,-30.20,20250114,5460,8.79,20250102,11680,-49.14,20240711,3595,65.23,20240320,7.08,N,147830,500,100 억,,277302,N,N,0,N,00,N 20250318,150857,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5910,-60,5,-1.01,511901630,86211,89.07,5980,6030,5880,7760,4180,5970,5937.78,1.39,0,1916,6063,6016,5973,5926,5883,5995,5905,100,1790,500,3820,10,1,20000000,1182,16.24,1.50,12,0.43,364.00,3951.00,11680,20240711,-49.40,3485,20240307,69.58,8510,-30.55,20250114,5460,8.24,20250102,11680,-49.40,20240711,3595,64.39,20240320,7.08,N,147830,500,100 억,,277302,N,N,0,N,00,N 20250318,140854,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5910,-60,5,-1.01,446857040,75181,77.67,5980,6030,5890,7760,4180,5970,5943.75,1.39,0,3862,6063,6016,5973,5926,5883,5995,5905,100,1790,500,3820,10,1,20000000,1182,16.24,1.50,12,0.38,364.00,3951.00,11680,20240711,-49.40,3485,20240307,69.58,8510,-30.55,20250114,5460,8.24,20250102,11680,-49.40,20240711,3595,64.39,20240320,7.08,N,147830,500,100 억,,277302,N,N,0,N,00,N diff --git a/148150/price/prices-20250301.csv b/148150/price/prices-20250301.csv index 2d8ab8c3d571..91ad3470536a 100644 --- a/148150/price/prices-20250301.csv +++ b/148150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7960,-60,5,-0.75,4567972605,566060,122.70,8020,8200,7930,10420,5620,8020,8069.95,7.51,0,15689,8206,8112,7966,7872,7726,8160,7920,179,2400,500,5770,10,1,35860429,2854,12.58,1.93,12,1.58,633.00,4122.00,13280,20240517,-40.06,5150,20240923,54.56,9950,-20.00,20250226,7100,12.11,20250203,13280,-40.06,20240517,5150,54.56,20240923,4.84,N,148150,500,179 억,,2691343,N,N,11,N,00,N +20250319,150857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8060,40,2,0.50,4282726625,530438,114.98,8020,8200,7930,10420,5620,8020,8073.94,7.51,0,15763,8206,8112,7966,7872,7726,8160,7920,179,2400,500,5770,10,1,35860429,2890,12.73,1.96,12,1.48,633.00,4122.00,13280,20240517,-39.31,5150,20240923,56.50,9950,-18.99,20250226,7100,13.52,20250203,13280,-39.31,20240517,5150,56.50,20240923,4.84,N,148150,500,179 억,,2691343,N,N,76,N,00,N +20250319,140859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8010,-10,5,-0.12,3448119680,426865,92.53,8020,8200,7930,10420,5620,8020,8077.78,7.51,0,38567,8206,8112,7966,7872,7726,8160,7920,179,2400,500,5770,10,1,35860429,2872,12.65,1.94,12,1.19,633.00,4122.00,13280,20240517,-39.68,5150,20240923,55.53,9950,-19.50,20250226,7100,12.82,20250203,13280,-39.68,20240517,5150,55.53,20240923,4.84,N,148150,500,179 억,,2691343,N,N,76,N,00,N +20250319,130856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8100,80,2,1.00,2746006965,339297,73.55,8020,8200,7930,10420,5620,8020,8093.23,7.51,0,51436,8206,8112,7966,7872,7726,8160,7920,179,2400,500,5770,10,1,35860429,2905,12.80,1.97,12,0.95,633.00,4122.00,13280,20240517,-39.01,5150,20240923,57.28,9950,-18.59,20250226,7100,14.08,20250203,13280,-39.01,20240517,5150,57.28,20240923,4.84,N,148150,500,179 억,,2691343,N,N,76,N,00,N +20250319,120857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8090,70,2,0.87,2448596595,302516,65.58,8020,8200,7930,10420,5620,8020,8094.11,7.51,0,48436,8206,8112,7966,7872,7726,8160,7920,179,2400,500,5770,10,1,35860429,2901,12.78,1.96,12,0.84,633.00,4122.00,13280,20240517,-39.08,5150,20240923,57.09,9950,-18.69,20250226,7100,13.94,20250203,13280,-39.08,20240517,5150,57.09,20240923,4.84,N,148150,500,179 억,,2691343,N,N,76,N,00,N +20250319,110857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8040,20,2,0.25,1931744825,238343,51.67,8020,8200,7930,10420,5620,8020,8104.90,7.51,0,44387,8206,8112,7966,7872,7726,8160,7920,179,2400,500,5770,10,1,35860429,2883,12.70,1.95,12,0.66,633.00,4122.00,13280,20240517,-39.46,5150,20240923,56.12,9950,-19.20,20250226,7100,13.24,20250203,13280,-39.46,20240517,5150,56.12,20240923,4.84,N,148150,500,179 억,,2691343,N,N,76,N,00,N +20250319,100857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8160,140,2,1.75,917255840,113716,24.65,8020,8160,7930,10420,5620,8020,8066.20,7.51,0,35133,8206,8112,7966,7872,7726,8160,7920,179,2400,500,5770,10,1,35860429,2926,12.89,1.98,12,0.32,633.00,4122.00,13280,20240517,-38.55,5150,20240923,58.45,9950,-17.99,20250226,7100,14.93,20250203,13280,-38.55,20240517,5150,58.45,20240923,4.84,N,148150,500,179 억,,2691343,N,N,76,N,00,N +20250319,090900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8040,20,2,0.25,55838320,6953,1.51,8020,8070,7980,10420,5620,8020,8030.83,7.51,0,-2654,8206,8112,7966,7872,7726,8160,7920,179,2400,500,5770,10,1,35860429,2883,12.70,1.95,12,0.02,633.00,4122.00,13280,20240517,-39.46,5150,20240923,56.12,9950,-19.20,20250226,7100,13.24,20250203,13280,-39.46,20240517,5150,56.12,20240923,4.84,N,148150,500,179 억,,2691343,N,N,76,N,00,N 20250318,160852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8020,180,2,2.30,3666032760,460638,130.91,7920,8060,7820,10190,5490,7840,7958.60,7.37,0,28610,8153,7996,7863,7706,7573,7930,7640,179,2350,500,5640,10,1,35860429,2876,12.67,1.95,12,1.28,633.00,4122.00,13280,20240517,-39.61,5150,20240923,55.73,9950,-19.40,20250226,7100,12.96,20250203,13280,-39.61,20240517,5150,55.73,20240923,4.77,N,148150,500,179 억,,2642912,N,N,76,N,00,N 20250318,150857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8010,170,2,2.17,3536715320,444499,126.33,7920,8060,7820,10190,5490,7840,7956.64,7.37,0,33386,8153,7996,7863,7706,7573,7930,7640,179,2350,500,5640,10,1,35860429,2872,12.65,1.94,12,1.24,633.00,4122.00,13280,20240517,-39.68,5150,20240923,55.53,9950,-19.50,20250226,7100,12.82,20250203,13280,-39.68,20240517,5150,55.53,20240923,4.77,N,148150,500,179 억,,2642912,N,N,0,N,00,N 20250318,140854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7980,140,2,1.79,3117714770,392145,111.45,7920,8060,7820,10190,5490,7840,7950.42,7.37,0,20946,8153,7996,7863,7706,7573,7930,7640,179,2350,500,5640,10,1,35860429,2862,12.61,1.94,12,1.09,633.00,4122.00,13280,20240517,-39.91,5150,20240923,54.95,9950,-19.80,20250226,7100,12.39,20250203,13280,-39.91,20240517,5150,54.95,20240923,4.77,N,148150,500,179 억,,2642912,N,N,0,N,00,N diff --git a/148250/price/prices-20250301.csv b/148250/price/prices-20250301.csv index 8438d1fb1208..44cf43bf92e1 100644 --- a/148250/price/prices-20250301.csv +++ b/148250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,-30,5,-0.36,482105820,60037,119.54,8210,8300,7740,10750,5790,8270,8030.12,2.72,0,-8608,8843,8556,8163,7876,7483,8700,8020,40,2480,500,5620,10,1,7679368,633,-16.65,1.57,12,0.78,-495.00,5260.00,9190,20250312,-10.34,3330,20241210,147.45,9190,-10.34,20250312,3435,139.88,20250103,9190,-10.34,20250312,3330,147.45,20241210,0.01,N,148250,500,39 억,,208810,N,N,0,N,00,N +20250319,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,-280,5,-3.39,358792150,45042,89.68,8210,8300,7740,10750,5790,8270,7965.72,2.72,0,-4718,8843,8556,8163,7876,7483,8700,8020,40,2480,500,5620,10,1,7679368,614,-16.14,1.52,12,0.59,-495.00,5260.00,9190,20250312,-13.06,3330,20241210,139.94,9190,-13.06,20250312,3435,132.61,20250103,9190,-13.06,20250312,3330,139.94,20241210,0.01,N,148250,500,39 억,,208810,N,N,0,N,00,N +20250319,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-200,5,-2.42,253980270,32091,63.90,8210,8300,7740,10750,5790,8270,7914.38,2.72,0,-1617,8843,8556,8163,7876,7483,8700,8020,40,2480,500,5620,10,1,7679368,620,-16.30,1.53,12,0.42,-495.00,5260.00,9190,20250312,-12.19,3330,20241210,142.34,9190,-12.19,20250312,3435,134.93,20250103,9190,-12.19,20250312,3330,142.34,20241210,0.01,N,148250,500,39 억,,208810,N,N,0,N,00,N +20250319,130857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,-310,5,-3.75,171003210,21754,43.31,8210,8210,7740,10750,5790,8270,7860.77,2.72,0,-4356,8843,8556,8163,7876,7483,8700,8020,40,2480,500,5620,10,1,7679368,611,-16.08,1.51,12,0.28,-495.00,5260.00,9190,20250312,-13.38,3330,20241210,139.04,9190,-13.38,20250312,3435,131.73,20250103,9190,-13.38,20250312,3330,139.04,20241210,0.01,N,148250,500,39 억,,208810,N,N,0,N,00,N +20250319,120857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7880,-390,5,-4.72,137659370,17571,34.99,8210,8210,7740,10750,5790,8270,7834.46,2.72,0,-3875,8843,8556,8163,7876,7483,8700,8020,40,2480,500,5620,10,1,7679368,605,-15.92,1.50,12,0.23,-495.00,5260.00,9190,20250312,-14.25,3330,20241210,136.64,9190,-14.25,20250312,3435,129.40,20250103,9190,-14.25,20250312,3330,136.64,20241210,0.01,N,148250,500,39 억,,208810,N,N,0,N,00,N +20250319,110857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-490,5,-5.93,130771980,16693,33.24,8210,8210,7740,10750,5790,8270,7833.94,2.72,0,-3643,8843,8556,8163,7876,7483,8700,8020,40,2480,500,5620,10,1,7679368,597,-15.72,1.48,12,0.22,-495.00,5260.00,9190,20250312,-15.34,3330,20241210,133.63,9190,-15.34,20250312,3435,126.49,20250103,9190,-15.34,20250312,3330,133.63,20241210,0.01,N,148250,500,39 억,,208810,N,N,0,N,00,N +20250319,100858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,-440,5,-5.32,93248470,11875,23.64,8210,8210,7740,10750,5790,8270,7852.50,2.72,0,-3244,8843,8556,8163,7876,7483,8700,8020,40,2480,500,5620,10,1,7679368,601,-15.82,1.49,12,0.15,-495.00,5260.00,9190,20250312,-14.80,3330,20241210,135.14,9190,-14.80,20250312,3435,127.95,20250103,9190,-14.80,20250312,3330,135.14,20241210,0.01,N,148250,500,39 억,,208810,N,N,0,N,00,N +20250319,090901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-260,5,-3.14,4915450,609,1.21,8210,8210,7970,10750,5790,8270,8071.35,2.72,0,-127,8843,8556,8163,7876,7483,8700,8020,40,2480,500,5620,10,1,7679368,615,-16.18,1.52,12,0.01,-495.00,5260.00,9190,20250312,-12.84,3330,20241210,140.54,9190,-12.84,20250312,3435,133.19,20250103,9190,-12.84,20250312,3330,140.54,20241210,0.01,N,148250,500,39 억,,208810,N,N,0,N,00,N 20250318,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,70,2,0.85,402695210,50202,50.12,8200,8450,7770,10660,5740,8200,8021.17,2.80,0,-6425,8886,8542,8016,7672,7146,8715,7845,40,2460,500,5570,10,1,7679368,635,-16.71,1.57,12,0.65,-495.00,5260.00,9190,20250312,-10.01,3330,20241210,148.35,9190,-10.01,20250312,3435,140.76,20250103,9190,-10.01,20250312,3330,148.35,20241210,0.01,N,148250,500,39 억,,215102,N,N,0,N,00,N 20250318,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,-390,5,-4.76,277788760,34753,34.70,8200,8450,7770,10660,5740,8200,7993.23,2.80,0,-2753,8886,8542,8016,7672,7146,8715,7845,40,2460,500,5570,10,1,7679368,600,-15.78,1.48,12,0.45,-495.00,5260.00,9190,20250312,-15.02,3330,20241210,134.53,9190,-15.02,20250312,3435,127.37,20250103,9190,-15.02,20250312,3330,134.53,20241210,0.01,N,148250,500,39 억,,215102,N,N,0,N,00,N 20250318,140854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,-400,5,-4.88,216390330,26938,26.89,8200,8450,7790,10660,5740,8200,8032.90,2.80,0,-632,8886,8542,8016,7672,7146,8715,7845,40,2460,500,5570,10,1,7679368,599,-15.76,1.48,12,0.35,-495.00,5260.00,9190,20250312,-15.13,3330,20241210,134.23,9190,-15.13,20250312,3435,127.07,20250103,9190,-15.13,20250312,3330,134.23,20241210,0.01,N,148250,500,39 억,,215102,N,N,0,N,00,N diff --git a/148780/price/prices-20250301.csv b/148780/price/prices-20250301.csv index 4cac0dcbec45..c953d167c0ae 100644 --- a/148780/price/prices-20250301.csv +++ b/148780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,998,-7,5,-0.70,70157260,70719,108.70,1004,1004,987,1306,704,1005,992.06,0.72,0,-1763,1035,1019,1000,984,965,1010,975,157,301,500,600,1,1,31445725,314,43.39,2.55,12,0.22,23.00,392.00,1817,20240516,-45.07,897,20241209,11.26,1332,-25.08,20250204,959,4.07,20250310,1817,-45.07,20240516,897,11.26,20241209,0.39,N,148780,500,157 억,,225655,N,N,0,N,00,N +20250319,150857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,-5,5,-0.50,57647626,58104,89.31,1004,1004,987,1306,704,1005,992.15,0.72,0,-1133,1035,1019,1000,984,965,1010,975,157,301,500,600,1,1,31445725,314,43.48,2.55,12,0.18,23.00,392.00,1817,20240516,-44.96,897,20241209,11.48,1332,-24.92,20250204,959,4.28,20250310,1817,-44.96,20240516,897,11.48,20241209,0.39,N,148780,500,157 억,,225655,N,N,0,N,00,N +20250319,140900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1001,-4,5,-0.40,57425422,57882,88.97,1004,1004,987,1306,704,1005,992.11,0.72,0,-1111,1035,1019,1000,984,965,1010,975,157,301,500,600,1,1,31445725,315,43.52,2.55,12,0.18,23.00,392.00,1817,20240516,-44.91,897,20241209,11.59,1332,-24.85,20250204,959,4.38,20250310,1817,-44.91,20240516,897,11.59,20241209,0.39,N,148780,500,157 억,,225655,N,N,0,N,00,N +20250319,130857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,992,-13,5,-1.29,49764889,50195,77.15,1004,1004,987,1306,704,1005,991.43,0.72,0,-935,1035,1019,1000,984,965,1010,975,157,301,500,600,1,1,31445725,312,43.13,2.53,12,0.16,23.00,392.00,1817,20240516,-45.40,897,20241209,10.59,1332,-25.53,20250204,959,3.44,20250310,1817,-45.40,20240516,897,10.59,20241209,0.39,N,148780,500,157 억,,225655,N,N,0,N,00,N +20250319,120857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,995,-10,5,-1.00,43166093,43538,66.92,1004,1004,987,1306,704,1005,991.46,0.72,0,-1113,1035,1019,1000,984,965,1010,975,157,301,500,600,1,1,31445725,313,43.26,2.54,12,0.14,23.00,392.00,1817,20240516,-45.24,897,20241209,10.93,1332,-25.30,20250204,959,3.75,20250310,1817,-45.24,20240516,897,10.93,20241209,0.39,N,148780,500,157 억,,225655,N,N,0,N,00,N +20250319,110857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,992,-13,5,-1.29,33629781,33927,52.15,1004,1004,987,1306,704,1005,991.24,0.72,0,-1529,1035,1019,1000,984,965,1010,975,157,301,500,600,1,1,31445725,312,43.13,2.53,12,0.11,23.00,392.00,1817,20240516,-45.40,897,20241209,10.59,1332,-25.53,20250204,959,3.44,20250310,1817,-45.40,20240516,897,10.59,20241209,0.39,N,148780,500,157 억,,225655,N,N,0,N,00,N +20250319,100858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,998,-7,5,-0.70,27907821,28174,43.31,1004,1004,987,1306,704,1005,990.55,0.72,0,-1083,1035,1019,1000,984,965,1010,975,157,301,500,600,1,1,31445725,314,43.39,2.55,12,0.09,23.00,392.00,1817,20240516,-45.07,897,20241209,11.26,1332,-25.08,20250204,959,4.07,20250310,1817,-45.07,20240516,897,11.26,20241209,0.39,N,148780,500,157 억,,225655,N,N,0,N,00,N +20250319,090901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,-5,5,-0.50,118096,118,0.18,1004,1004,999,1306,704,1005,1000.81,0.72,0,-116,1035,1019,1000,984,965,1010,975,157,301,500,600,1,1,31445725,314,43.48,2.55,12,0.00,23.00,392.00,1817,20240516,-44.96,897,20241209,11.48,1332,-24.92,20250204,959,4.28,20250310,1817,-44.96,20240516,897,11.48,20241209,0.39,N,148780,500,157 억,,225655,N,N,0,N,00,N 20250318,160853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1005,-5,5,-0.50,62772149,62956,231.91,1016,1016,981,1313,707,1010,997.08,0.70,0,-1115,1037,1023,1012,998,987,1018,993,157,303,500,600,1,1,31445725,316,43.70,2.56,12,0.20,23.00,392.00,1817,20240516,-44.69,897,20241209,12.04,1332,-24.55,20250204,959,4.80,20250310,1817,-44.69,20240516,897,12.04,20241209,0.39,N,148780,500,157 억,,220570,N,N,0,N,00,N 20250318,150857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1001,-9,5,-0.89,57785039,57985,213.60,1016,1016,981,1313,707,1010,996.55,0.70,0,-806,1037,1023,1012,998,987,1018,993,157,303,500,600,1,1,31445725,315,43.52,2.55,12,0.18,23.00,392.00,1817,20240516,-44.91,897,20241209,11.59,1332,-24.85,20250204,959,4.38,20250310,1817,-44.91,20240516,897,11.59,20241209,0.39,N,148780,500,157 억,,220570,N,N,0,N,00,N 20250318,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1001,-9,5,-0.89,57340703,57541,211.96,1016,1016,981,1313,707,1010,996.52,0.70,0,-797,1037,1023,1012,998,987,1018,993,157,303,500,600,1,1,31445725,315,43.52,2.55,12,0.18,23.00,392.00,1817,20240516,-44.91,897,20241209,11.59,1332,-24.85,20250204,959,4.38,20250310,1817,-44.91,20240516,897,11.59,20241209,0.39,N,148780,500,157 억,,220570,N,N,0,N,00,N diff --git a/148930/price/prices-20250301.csv b/148930/price/prices-20250301.csv index 59fb78a67085..98c9c719721d 100644 --- a/148930/price/prices-20250301.csv +++ b/148930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3950,30,2,0.77,49879980,12641,253.23,3920,4040,3915,5090,2745,3920,3945.82,0.53,0,-458,3990,3955,3935,3900,3880,3945,3890,51,1170,500,2430,5,1,10175213,402,7.13,0.66,12,0.12,554.00,6023.00,7510,20240308,-47.40,3000,20241209,31.67,4795,-17.62,20250224,3455,14.33,20250102,7430,-46.84,20240322,3000,31.67,20241209,2.03,N,148930,500,50 억,,54166,N,N,0,N,00,N +20250319,150858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,15,2,0.38,47618740,12068,241.75,3920,4040,3915,5090,2745,3920,3945.87,0.53,0,-389,3990,3955,3935,3900,3880,3945,3890,51,1170,500,2430,5,1,10175213,400,7.10,0.65,12,0.12,554.00,6023.00,7510,20240308,-47.60,3000,20241209,31.17,4795,-17.94,20250224,3455,13.89,20250102,7430,-47.04,20240322,3000,31.17,20241209,2.03,N,148930,500,50 억,,54166,N,N,0,N,00,N +20250319,140900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,15,2,0.38,27184940,6871,137.64,3920,4040,3915,5090,2745,3920,3956.48,0.53,0,-348,3990,3955,3935,3900,3880,3945,3890,51,1170,500,2430,5,1,10175213,400,7.10,0.65,12,0.07,554.00,6023.00,7510,20240308,-47.60,3000,20241209,31.17,4795,-17.94,20250224,3455,13.89,20250102,7430,-47.04,20240322,3000,31.17,20241209,2.03,N,148930,500,50 억,,54166,N,N,0,N,00,N +20250319,130857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,20,2,0.51,23014230,5809,116.37,3920,4040,3915,5090,2745,3920,3961.82,0.53,0,-385,3990,3955,3935,3900,3880,3945,3890,51,1170,500,2430,5,1,10175213,401,7.11,0.65,12,0.06,554.00,6023.00,7510,20240308,-47.54,3000,20241209,31.33,4795,-17.83,20250224,3455,14.04,20250102,7430,-46.97,20240322,3000,31.33,20241209,2.03,N,148930,500,50 억,,54166,N,N,0,N,00,N +20250319,120858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3950,30,2,0.77,19746465,4977,99.70,3920,4040,3920,5090,2745,3920,3967.54,0.53,0,-382,3990,3955,3935,3900,3880,3945,3890,51,1170,500,2430,5,1,10175213,402,7.13,0.66,12,0.05,554.00,6023.00,7510,20240308,-47.40,3000,20241209,31.67,4795,-17.62,20250224,3455,14.33,20250102,7430,-46.84,20240322,3000,31.67,20241209,2.03,N,148930,500,50 억,,54166,N,N,0,N,00,N +20250319,110857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,0,3,0.00,18511770,4666,93.47,3920,4040,3920,5090,2745,3920,3967.37,0.53,0,-354,3990,3955,3935,3900,3880,3945,3890,51,1170,500,2430,5,1,10175213,399,7.08,0.65,12,0.05,554.00,6023.00,7510,20240308,-47.80,3000,20241209,30.67,4795,-18.25,20250224,3455,13.46,20250102,7430,-47.24,20240322,3000,30.67,20241209,2.03,N,148930,500,50 억,,54166,N,N,0,N,00,N +20250319,100858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,65,2,1.66,9679310,2422,48.52,3920,4040,3920,5090,2745,3920,3996.41,0.53,0,-418,3990,3955,3935,3900,3880,3945,3890,51,1170,500,2430,5,1,10175213,405,7.19,0.66,12,0.02,554.00,6023.00,7510,20240308,-46.94,3000,20241209,32.83,4795,-16.89,20250224,3455,15.34,20250102,7430,-46.37,20240322,3000,32.83,20241209,2.03,N,148930,500,50 억,,54166,N,N,0,N,00,N +20250319,090901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,75,2,1.91,804390,202,4.05,3920,3995,3920,5090,2745,3920,3982.13,0.53,0,-16,3990,3955,3935,3900,3880,3945,3890,51,1170,500,2430,5,1,10175213,406,7.21,0.66,12,0.00,554.00,6023.00,7510,20240308,-46.80,3000,20241209,33.17,4795,-16.68,20250224,3455,15.63,20250102,7430,-46.23,20240322,3000,33.17,20241209,2.03,N,148930,500,50 억,,54166,N,N,0,N,00,N 20250318,160853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,-10,5,-0.25,19589545,4991,87.15,3940,3970,3915,5100,2755,3930,3924.97,0.53,0,-223,3983,3956,3923,3896,3863,3970,3910,51,1170,500,2430,5,1,10175213,399,7.08,0.65,12,0.05,554.00,6023.00,7510,20240308,-47.80,3000,20241209,30.67,4795,-18.25,20250224,3455,13.46,20250102,7430,-47.24,20240322,3000,30.67,20241209,2.00,N,148930,500,50 억,,54389,N,N,0,N,00,N 20250318,150858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,0,3,0.00,15048760,3834,66.95,3940,3970,3915,5100,2755,3930,3925.08,0.53,0,-191,3983,3956,3923,3896,3863,3970,3910,51,1170,500,2430,5,1,10175213,400,7.09,0.65,12,0.04,554.00,6023.00,7510,20240308,-47.67,3000,20241209,31.00,4795,-18.04,20250224,3455,13.75,20250102,7430,-47.11,20240322,3000,31.00,20241209,2.00,N,148930,500,50 억,,54389,N,N,0,N,00,N 20250318,140855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,-5,5,-0.13,14821105,3776,65.93,3940,3970,3915,5100,2755,3930,3925.08,0.53,0,-190,3983,3956,3923,3896,3863,3970,3910,51,1170,500,2430,5,1,10175213,399,7.08,0.65,12,0.04,554.00,6023.00,7510,20240308,-47.74,3000,20241209,30.83,4795,-18.14,20250224,3455,13.60,20250102,7430,-47.17,20240322,3000,30.83,20241209,2.00,N,148930,500,50 억,,54389,N,N,0,N,00,N diff --git a/149010/price/prices-20250301.csv b/149010/price/prices-20250301.csv index ab687572565b..4debbcaa08a1 100644 --- a/149010/price/prices-20250301.csv +++ b/149010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160856,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-190,5,-2.72,79600,12,1.55,6800,6800,6600,8030,5950,6990,6633.33,0.00,0,0,7283,7136,6853,6706,6423,7210,6780,16,1040,500,4330,10,1,3120000,212,11.58,1.68,12,0.00,587.00,4040.00,9100,20240313,-25.27,4505,20241230,50.94,8200,-17.07,20250224,4700,44.68,20250123,8690,-21.75,20240320,4505,50.94,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250319,150858,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-190,5,-2.72,79600,12,1.55,6800,6800,6600,8030,5950,6990,6633.33,0.00,0,0,7283,7136,6853,6706,6423,7210,6780,16,1040,500,4330,10,1,3120000,212,11.58,1.68,12,0.00,587.00,4040.00,9100,20240313,-25.27,4505,20241230,50.94,8200,-17.07,20250224,4700,44.68,20250123,8690,-21.75,20240320,4505,50.94,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250319,140900,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-190,5,-2.72,79600,12,1.55,6800,6800,6600,8030,5950,6990,6633.33,0.00,0,0,7283,7136,6853,6706,6423,7210,6780,16,1040,500,4330,10,1,3120000,212,11.58,1.68,12,0.00,587.00,4040.00,9100,20240313,-25.27,4505,20241230,50.94,8200,-17.07,20250224,4700,44.68,20250123,8690,-21.75,20240320,4505,50.94,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250319,130857,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,0,0,0.00,0,0,0,8030,5950,6990,0.00,0.00,0,0,7283,7136,6853,6706,6423,7210,6780,16,1040,500,4330,10,1,3120000,218,11.91,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.19,4505,20241230,55.16,8200,-14.76,20250224,4700,48.72,20250123,8690,-19.56,20240320,4505,55.16,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250319,120858,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,0,0,0.00,0,0,0,8030,5950,6990,0.00,0.00,0,0,7283,7136,6853,6706,6423,7210,6780,16,1040,500,4330,10,1,3120000,218,11.91,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.19,4505,20241230,55.16,8200,-14.76,20250224,4700,48.72,20250123,8690,-19.56,20240320,4505,55.16,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250319,110858,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,0,0,0.00,0,0,0,8030,5950,6990,0.00,0.00,0,0,7283,7136,6853,6706,6423,7210,6780,16,1040,500,4330,10,1,3120000,218,11.91,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.19,4505,20241230,55.16,8200,-14.76,20250224,4700,48.72,20250123,8690,-19.56,20240320,4505,55.16,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250319,100859,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,0,0,0.00,0,0,0,8030,5950,6990,0.00,0.00,0,0,7283,7136,6853,6706,6423,7210,6780,16,1040,500,4330,10,1,3120000,218,11.91,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.19,4505,20241230,55.16,8200,-14.76,20250224,4700,48.72,20250123,8690,-19.56,20240320,4505,55.16,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250319,090901,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,0,0,0.00,0,0,0,8030,5950,6990,0.00,0.00,0,0,7283,7136,6853,6706,6423,7210,6780,16,1040,500,4330,10,1,3120000,218,11.91,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.19,4505,20241230,55.16,8200,-14.76,20250224,4700,48.72,20250123,8690,-19.56,20240320,4505,55.16,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250318,160854,57,100.00,KONEX,,,N,N,N,N, ,N,6990,90,2,1.30,5139010,775,65.40,6600,7000,6570,7930,5870,6900,6630.98,0.00,0,0,7273,7086,6793,6606,6313,7180,6700,16,1030,500,4270,10,1,3120000,218,11.91,1.73,12,0.02,587.00,4040.00,9100,20240313,-23.19,4505,20241230,55.16,8200,-14.76,20250224,4700,48.72,20250123,8690,-19.56,20240320,4505,55.16,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250318,150858,57,100.00,KONEX,,,N,N,N,N, ,N,6990,90,2,1.30,5139010,775,65.40,6600,7000,6570,7930,5870,6900,6630.98,0.00,0,0,7273,7086,6793,6606,6313,7180,6700,16,1030,500,4270,10,1,3120000,218,11.91,1.73,12,0.02,587.00,4040.00,9100,20240313,-23.19,4505,20241230,55.16,8200,-14.76,20250224,4700,48.72,20250123,8690,-19.56,20240320,4505,55.16,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250318,140855,57,100.00,KONEX,,,N,N,N,N, ,N,6990,90,2,1.30,2692180,404,34.09,6600,7000,6600,7930,5870,6900,6663.81,0.00,0,0,7273,7086,6793,6606,6313,7180,6700,16,1030,500,4270,10,1,3120000,218,11.91,1.73,12,0.01,587.00,4040.00,9100,20240313,-23.19,4505,20241230,55.16,8200,-14.76,20250224,4700,48.72,20250123,8690,-19.56,20240320,4505,55.16,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N diff --git a/149300/price/prices-20250301.csv b/149300/price/prices-20250301.csv index 05d85acfb5e7..a4ea32b4e501 100644 --- a/149300/price/prices-20250301.csv +++ b/149300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160857,57,100.00,KONEX,,,N,N,N,N, ,N,322,1,2,0.31,1284787,4135,19.14,335,349,275,369,273,321,310.71,0.00,0,0,376,348,294,266,212,362,280,217,48,500,190,1,1,43486252,140,-2.42,2.09,12,0.01,-133.00,154.00,500,20240318,-35.60,240,20250318,34.17,385,-16.36,20250210,240,34.17,20250318,499,-35.47,20240531,240,34.17,20250318,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250319,150858,57,100.00,KONEX,,,N,N,N,N, ,N,320,-1,5,-0.31,932557,3035,14.05,335,349,275,369,273,321,307.27,0.00,0,0,376,348,294,266,212,362,280,217,48,500,190,1,1,43486252,139,-2.41,2.08,12,0.01,-133.00,154.00,500,20240318,-36.00,240,20250318,33.33,385,-16.88,20250210,240,33.33,20250318,499,-35.87,20240531,240,33.33,20250318,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250319,140901,57,100.00,KONEX,,,N,N,N,N, ,N,325,4,2,1.25,336152,1025,4.74,335,349,275,369,273,321,327.95,0.00,0,0,376,348,294,266,212,362,280,217,48,500,190,1,1,43486252,141,-2.44,2.11,12,0.00,-133.00,154.00,500,20240318,-35.00,240,20250318,35.42,385,-15.58,20250210,240,35.42,20250318,499,-34.87,20240531,240,35.42,20250318,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250319,130858,57,100.00,KONEX,,,N,N,N,N, ,N,325,4,2,1.25,336152,1025,4.74,335,349,275,369,273,321,327.95,0.00,0,0,376,348,294,266,212,362,280,217,48,500,190,1,1,43486252,141,-2.44,2.11,12,0.00,-133.00,154.00,500,20240318,-35.00,240,20250318,35.42,385,-15.58,20250210,240,35.42,20250318,499,-34.87,20240531,240,35.42,20250318,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250319,120858,57,100.00,KONEX,,,N,N,N,N, ,N,325,4,2,1.25,336152,1025,4.74,335,349,275,369,273,321,327.95,0.00,0,0,376,348,294,266,212,362,280,217,48,500,190,1,1,43486252,141,-2.44,2.11,12,0.00,-133.00,154.00,500,20240318,-35.00,240,20250318,35.42,385,-15.58,20250210,240,35.42,20250318,499,-34.87,20240531,240,35.42,20250318,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250319,110858,57,100.00,KONEX,,,N,N,N,N, ,N,328,7,2,2.18,332709,1014,4.69,335,349,321,369,273,321,328.12,0.00,0,0,376,348,294,266,212,362,280,217,48,500,190,1,1,43486252,143,-2.47,2.13,12,0.00,-133.00,154.00,500,20240318,-34.40,240,20250318,36.67,385,-14.81,20250210,240,36.67,20250318,499,-34.27,20240531,240,36.67,20250318,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250319,100859,57,100.00,KONEX,,,N,N,N,N, ,N,331,10,2,3.12,332381,1013,4.69,335,349,321,369,273,321,328.12,0.00,0,0,376,348,294,266,212,362,280,217,48,500,190,1,1,43486252,144,-2.49,2.15,12,0.00,-133.00,154.00,500,20240318,-33.80,240,20250318,37.92,385,-14.03,20250210,240,37.92,20250318,499,-33.67,20240531,240,37.92,20250318,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250319,090902,57,100.00,KONEX,,,N,N,N,N, ,N,338,17,2,5.30,332050,1012,4.68,335,349,321,369,273,321,328.11,0.00,0,0,376,348,294,266,212,362,280,217,48,500,190,1,1,43486252,147,-2.54,2.19,12,0.00,-133.00,154.00,500,20240318,-32.40,240,20250318,40.83,385,-12.21,20250210,240,40.83,20250318,499,-32.26,20240531,240,40.83,20250318,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250318,160854,57,100.00,KONEX,신저가,,N,N,N,N, ,N,321,39,2,13.83,5805458,21608,46.17,289,322,240,324,240,282,268.67,0.00,0,0,371,326,288,243,205,349,266,217,42,500,160,1,1,43486252,140,-2.41,2.08,12,0.05,-133.00,154.00,500,20240318,-35.80,240,20250318,33.75,385,-16.62,20250210,240,33.75,20250318,500,-35.80,20240318,240,33.75,20250318,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250318,150858,57,100.00,KONEX,신저가,,N,N,N,N, ,N,286,4,2,1.42,4544296,17421,37.22,289,289,240,324,240,282,260.85,0.00,0,0,371,326,288,243,205,349,266,217,42,500,160,1,1,43486252,124,-2.15,1.86,12,0.04,-133.00,154.00,500,20240318,-42.80,240,20250318,19.17,385,-25.71,20250210,240,19.17,20250318,500,-42.80,20240318,240,19.17,20250318,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250318,140855,57,100.00,KONEX,신저가,,N,N,N,N, ,N,274,-8,5,-2.84,3478425,13569,28.99,289,289,240,324,240,282,256.35,0.00,0,0,371,326,288,243,205,349,266,217,42,500,160,1,1,43486252,119,-2.06,1.78,12,0.03,-133.00,154.00,500,20240318,-45.20,240,20250318,14.17,385,-28.83,20250210,240,14.17,20250318,500,-45.20,20240318,240,14.17,20250318,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N diff --git a/149950/price/prices-20250301.csv b/149950/price/prices-20250301.csv index 2922d619f645..9bab77562f16 100644 --- a/149950/price/prices-20250301.csv +++ b/149950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,-40,5,-0.45,64345320,7260,85.19,8880,9080,8820,11660,6280,8970,8862.99,0.89,0,-1743,9163,9066,8933,8836,8703,9085,8855,82,2690,500,6090,10,1,15607500,1394,15.67,0.86,12,0.05,570.00,10382.00,17640,20240701,-49.38,6860,20241209,30.17,9780,-8.69,20250227,7700,15.97,20250103,17640,-49.38,20240701,6860,30.17,20241209,0.53,N,149950,500,81 억,,138497,N,N,8,N,00,N +20250319,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-60,5,-0.67,55004590,6213,72.91,8880,9080,8820,11660,6280,8970,8853.15,0.89,0,-1641,9163,9066,8933,8836,8703,9085,8855,82,2690,500,6090,10,1,15607500,1391,15.63,0.86,12,0.04,570.00,10382.00,17640,20240701,-49.49,6860,20241209,29.88,9780,-8.90,20250227,7700,15.71,20250103,17640,-49.49,20240701,6860,29.88,20241209,0.53,N,149950,500,81 억,,138497,N,N,8,N,00,N +20250319,140901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,-90,5,-1.00,38576350,4353,51.08,8880,9080,8830,11660,6280,8970,8862.01,0.89,0,-1578,9163,9066,8933,8836,8703,9085,8855,82,2690,500,6090,10,1,15607500,1386,15.58,0.86,12,0.03,570.00,10382.00,17640,20240701,-49.66,6860,20241209,29.45,9780,-9.20,20250227,7700,15.32,20250103,17640,-49.66,20240701,6860,29.45,20241209,0.53,N,149950,500,81 억,,138497,N,N,8,N,00,N +20250319,130858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8900,-70,5,-0.78,36551370,4124,48.39,8880,9080,8830,11660,6280,8970,8863.09,0.89,0,-1571,9163,9066,8933,8836,8703,9085,8855,82,2690,500,6090,10,1,15607500,1389,15.61,0.86,12,0.03,570.00,10382.00,17640,20240701,-49.55,6860,20241209,29.74,9780,-9.00,20250227,7700,15.58,20250103,17640,-49.55,20240701,6860,29.74,20241209,0.53,N,149950,500,81 억,,138497,N,N,8,N,00,N +20250319,120858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-140,5,-1.56,35244910,3977,46.67,8880,9080,8830,11660,6280,8970,8862.19,0.89,0,-1567,9163,9066,8933,8836,8703,9085,8855,82,2690,500,6090,10,1,15607500,1378,15.49,0.85,12,0.03,570.00,10382.00,17640,20240701,-49.94,6860,20241209,28.72,9780,-9.71,20250227,7700,14.68,20250103,17640,-49.94,20240701,6860,28.72,20241209,0.53,N,149950,500,81 억,,138497,N,N,8,N,00,N +20250319,110858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,-110,5,-1.23,23825740,2686,31.52,8880,9080,8830,11660,6280,8970,8870.34,0.89,0,-1197,9163,9066,8933,8836,8703,9085,8855,82,2690,500,6090,10,1,15607500,1383,15.54,0.85,12,0.02,570.00,10382.00,17640,20240701,-49.77,6860,20241209,29.15,9780,-9.41,20250227,7700,15.06,20250103,17640,-49.77,20240701,6860,29.15,20241209,0.53,N,149950,500,81 억,,138497,N,N,8,N,00,N +20250319,100859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-130,5,-1.45,20788080,2343,27.49,8880,9080,8830,11660,6280,8970,8872.42,0.89,0,-1171,9163,9066,8933,8836,8703,9085,8855,82,2690,500,6090,10,1,15607500,1380,15.51,0.85,12,0.02,570.00,10382.00,17640,20240701,-49.89,6860,20241209,28.86,9780,-9.61,20250227,7700,14.81,20250103,17640,-49.89,20240701,6860,28.86,20241209,0.53,N,149950,500,81 억,,138497,N,N,8,N,00,N +20250319,090902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,10,2,0.11,6802840,766,8.99,8880,9080,8860,11660,6280,8970,8880.99,0.89,0,-157,9163,9066,8933,8836,8703,9085,8855,82,2690,500,6090,10,1,15607500,1402,15.75,0.86,12,0.00,570.00,10382.00,17640,20240701,-49.09,6860,20241209,30.90,9780,-8.18,20250227,7700,16.62,20250103,17640,-49.09,20240701,6860,30.90,20241209,0.53,N,149950,500,81 억,,138497,N,N,8,N,00,N 20250318,160854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,0,3,0.00,75617760,8522,97.68,8970,9030,8800,11660,6280,8970,8873.24,0.89,0,-1403,9236,9102,8976,8842,8716,9040,8780,82,2690,500,6090,10,1,15607500,1400,15.74,0.86,12,0.05,570.00,10382.00,17640,20240701,-49.15,6860,20241209,30.76,9780,-8.28,20250227,7700,16.49,20250103,17640,-49.15,20240701,6860,30.76,20241209,0.54,N,149950,500,81 억,,138900,N,N,8,N,00,N 20250318,150859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-120,5,-1.34,60370540,6811,78.07,8970,9030,8800,11660,6280,8970,8863.68,0.89,0,-1096,9236,9102,8976,8842,8716,9040,8780,82,2690,500,6090,10,1,15607500,1381,15.53,0.85,12,0.04,570.00,10382.00,17640,20240701,-49.83,6860,20241209,29.01,9780,-9.51,20250227,7700,14.94,20250103,17640,-49.83,20240701,6860,29.01,20241209,0.54,N,149950,500,81 억,,138900,N,N,0,N,00,N 20250318,140856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-60,5,-0.67,54748530,6173,70.76,8970,9030,8800,11660,6280,8970,8869.03,0.89,0,-1105,9236,9102,8976,8842,8716,9040,8780,82,2690,500,6090,10,1,15607500,1391,15.63,0.86,12,0.04,570.00,10382.00,17640,20240701,-49.49,6860,20241209,29.88,9780,-8.90,20250227,7700,15.71,20250103,17640,-49.49,20240701,6860,29.88,20241209,0.54,N,149950,500,81 억,,138900,N,N,0,N,00,N diff --git a/149980/price/prices-20250301.csv b/149980/price/prices-20250301.csv index a084649ba792..296b46a39f3c 100644 --- a/149980/price/prices-20250301.csv +++ b/149980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160857,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5800,-140,5,-2.36,225642180,38679,66.66,5900,5930,5770,7720,4160,5940,5833.77,1.06,0,-284,6166,6052,5956,5842,5746,6005,5795,19,1780,100,4270,10,1,18594363,1078,13.12,1.25,12,0.21,442.00,4641.00,11250,20240626,-48.44,5300,20241209,9.43,7090,-18.19,20250221,5480,5.84,20250311,11250,-48.44,20240626,5300,9.43,20241209,2.93,N,149980,100,18 억,,196894,N,N,0,N,00,N +20250319,150859,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5830,-110,5,-1.85,203546900,34862,60.08,5900,5930,5790,7720,4160,5940,5838.65,1.06,0,-317,6166,6052,5956,5842,5746,6005,5795,19,1780,100,4270,10,1,18594363,1084,13.19,1.26,12,0.19,442.00,4641.00,11250,20240626,-48.18,5300,20241209,10.00,7090,-17.77,20250221,5480,6.39,20250311,11250,-48.18,20240626,5300,10.00,20241209,2.93,N,149980,100,18 억,,196894,N,N,0,N,00,N +20250319,140901,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5850,-90,5,-1.52,172692380,29554,50.93,5900,5930,5790,7720,4160,5940,5843.28,1.06,0,-502,6166,6052,5956,5842,5746,6005,5795,19,1780,100,4270,10,1,18594363,1088,13.24,1.26,12,0.16,442.00,4641.00,11250,20240626,-48.00,5300,20241209,10.38,7090,-17.49,20250221,5480,6.75,20250311,11250,-48.00,20240626,5300,10.38,20241209,2.93,N,149980,100,18 억,,196894,N,N,0,N,00,N +20250319,130858,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5830,-110,5,-1.85,145565250,24890,42.89,5900,5930,5790,7720,4160,5940,5848.34,1.06,0,-1215,6166,6052,5956,5842,5746,6005,5795,19,1780,100,4270,10,1,18594363,1084,13.19,1.26,12,0.13,442.00,4641.00,11250,20240626,-48.18,5300,20241209,10.00,7090,-17.77,20250221,5480,6.39,20250311,11250,-48.18,20240626,5300,10.00,20241209,2.93,N,149980,100,18 억,,196894,N,N,0,N,00,N +20250319,120859,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5800,-140,5,-2.36,124185950,21209,36.55,5900,5930,5800,7720,4160,5940,5855.34,1.06,0,-1934,6166,6052,5956,5842,5746,6005,5795,19,1780,100,4270,10,1,18594363,1078,13.12,1.25,12,0.11,442.00,4641.00,11250,20240626,-48.44,5300,20241209,9.43,7090,-18.19,20250221,5480,5.84,20250311,11250,-48.44,20240626,5300,9.43,20241209,2.93,N,149980,100,18 억,,196894,N,N,0,N,00,N +20250319,110859,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5880,-60,5,-1.01,49660610,8419,14.51,5900,5930,5870,7720,4160,5940,5898.64,1.06,0,-2863,6166,6052,5956,5842,5746,6005,5795,19,1780,100,4270,10,1,18594363,1093,13.30,1.27,12,0.05,442.00,4641.00,11250,20240626,-47.73,5300,20241209,10.94,7090,-17.07,20250221,5480,7.30,20250311,11250,-47.73,20240626,5300,10.94,20241209,2.93,N,149980,100,18 억,,196894,N,N,0,N,00,N +20250319,100859,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5900,-40,5,-0.67,38567990,6533,11.26,5900,5930,5870,7720,4160,5940,5903.56,1.06,0,-2480,6166,6052,5956,5842,5746,6005,5795,19,1780,100,4270,10,1,18594363,1097,13.35,1.27,12,0.04,442.00,4641.00,11250,20240626,-47.56,5300,20241209,11.32,7090,-16.78,20250221,5480,7.66,20250311,11250,-47.56,20240626,5300,11.32,20241209,2.93,N,149980,100,18 억,,196894,N,N,0,N,00,N +20250319,090902,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5900,-40,5,-0.67,9701320,1643,2.83,5900,5930,5900,7720,4160,5940,5904.64,1.06,0,-208,6166,6052,5956,5842,5746,6005,5795,19,1780,100,4270,10,1,18594363,1097,13.35,1.27,12,0.01,442.00,4641.00,11250,20240626,-47.56,5300,20241209,11.32,7090,-16.78,20250221,5480,7.66,20250311,11250,-47.56,20240626,5300,11.32,20241209,2.93,N,149980,100,18 억,,196894,N,N,0,N,00,N 20250318,160854,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5940,-100,5,-1.66,339103795,56977,130.39,6010,6070,5860,7850,4230,6040,5951.60,1.06,0,-610,6320,6180,6100,5960,5880,6140,5920,19,1810,100,4340,10,1,18594363,1105,13.44,1.28,12,0.31,442.00,4641.00,11250,20240626,-47.20,5300,20241209,12.08,7090,-16.22,20250221,5480,8.39,20250311,11250,-47.20,20240626,5300,12.08,20241209,2.96,N,149980,100,18 억,,197492,N,N,0,N,00,N 20250318,150859,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5950,-90,5,-1.49,324516565,54524,124.77,6010,6070,5860,7850,4230,6040,5951.81,1.06,0,133,6320,6180,6100,5960,5880,6140,5920,19,1810,100,4340,10,1,18594363,1106,13.46,1.28,12,0.29,442.00,4641.00,11250,20240626,-47.11,5300,20241209,12.26,7090,-16.08,20250221,5480,8.58,20250311,11250,-47.11,20240626,5300,12.26,20241209,2.96,N,149980,100,18 억,,197492,N,N,0,N,00,N 20250318,140856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5980,-60,5,-0.99,142909085,23841,54.56,6010,6070,5910,7850,4230,6040,5994.26,1.06,0,-928,6320,6180,6100,5960,5880,6140,5920,19,1810,100,4340,10,1,18594363,1112,13.53,1.29,12,0.13,442.00,4641.00,11250,20240626,-46.84,5300,20241209,12.83,7090,-15.66,20250221,5480,9.12,20250311,11250,-46.84,20240626,5300,12.83,20241209,2.96,N,149980,100,18 억,,197492,N,N,0,N,00,N diff --git a/150840/price/prices-20250301.csv b/150840/price/prices-20250301.csv index 6c4c2de4aec0..1b364247328e 100644 --- a/150840/price/prices-20250301.csv +++ b/150840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160857,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240307,0.00,5850,20240307,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240319,5850,0.00,20240319,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250319,150859,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240307,0.00,5850,20240307,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240319,5850,0.00,20240319,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250319,140901,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240307,0.00,5850,20240307,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240319,5850,0.00,20240319,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250319,130859,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240307,0.00,5850,20240307,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240319,5850,0.00,20240319,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250319,120859,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240307,0.00,5850,20240307,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240319,5850,0.00,20240319,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250319,110859,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240307,0.00,5850,20240307,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240319,5850,0.00,20240319,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250319,100900,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240307,0.00,5850,20240307,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240319,5850,0.00,20240319,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250319,090902,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240307,0.00,5850,20240307,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240319,5850,0.00,20240319,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250318,160855,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240306,0.00,5850,20240306,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240318,5850,0.00,20240318,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250318,150859,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240306,0.00,5850,20240306,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240318,5850,0.00,20240318,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250318,140856,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240306,0.00,5850,20240306,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240318,5850,0.00,20240318,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N diff --git a/150900/price/prices-20250301.csv b/150900/price/prices-20250301.csv index 479594253785..577436bcf680 100644 --- a/150900/price/prices-20250301.csv +++ b/150900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4585,-65,5,-1.40,54820080,11904,447.69,4630,4655,4580,6040,3255,4650,4605.20,12.40,0,-1870,4713,4681,4643,4611,4573,4662,4592,58,1390,500,2880,5,1,11685422,536,12.16,1.48,12,0.10,377.00,3088.00,7910,20240401,-42.04,4110,20241115,11.56,5400,-15.09,20250106,4550,0.77,20250312,7910,-42.04,20240401,4110,11.56,20241115,2.17,N,150900,500,58 억,,1448655,N,N,0,N,00,N +20250319,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4615,-35,5,-0.75,52573405,11414,429.26,4630,4655,4580,6040,3255,4650,4606.05,12.40,0,-1785,4713,4681,4643,4611,4573,4662,4592,58,1390,500,2880,5,1,11685422,539,12.24,1.49,12,0.10,377.00,3088.00,7910,20240401,-41.66,4110,20241115,12.29,5400,-14.54,20250106,4550,1.43,20250312,7910,-41.66,20240401,4110,12.29,20241115,2.17,N,150900,500,58 억,,1448655,N,N,0,N,00,N +20250319,140902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-30,5,-0.65,37880485,8216,308.99,4630,4655,4595,6040,3255,4650,4610.58,12.40,0,-1695,4713,4681,4643,4611,4573,4662,4592,58,1390,500,2880,5,1,11685422,540,12.25,1.50,12,0.07,377.00,3088.00,7910,20240401,-41.59,4110,20241115,12.41,5400,-14.44,20250106,4550,1.54,20250312,7910,-41.59,20240401,4110,12.41,20241115,2.17,N,150900,500,58 억,,1448655,N,N,0,N,00,N +20250319,130859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,-20,5,-0.43,28645785,6209,233.51,4630,4655,4595,6040,3255,4650,4613.59,12.40,0,-1137,4713,4681,4643,4611,4573,4662,4592,58,1390,500,2880,5,1,11685422,541,12.28,1.50,12,0.05,377.00,3088.00,7910,20240401,-41.47,4110,20241115,12.65,5400,-14.26,20250106,4550,1.76,20250312,7910,-41.47,20240401,4110,12.65,20241115,2.17,N,150900,500,58 억,,1448655,N,N,0,N,00,N +20250319,120859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,-10,5,-0.22,15983030,3460,130.12,4630,4655,4600,6040,3255,4650,4619.37,12.40,0,-903,4713,4681,4643,4611,4573,4662,4592,58,1390,500,2880,5,1,11685422,542,12.31,1.50,12,0.03,377.00,3088.00,7910,20240401,-41.34,4110,20241115,12.90,5400,-14.07,20250106,4550,1.98,20250312,7910,-41.34,20240401,4110,12.90,20241115,2.17,N,150900,500,58 억,,1448655,N,N,0,N,00,N +20250319,110859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-30,5,-0.65,12347075,2673,100.53,4630,4655,4600,6040,3255,4650,4619.18,12.40,0,-845,4713,4681,4643,4611,4573,4662,4592,58,1390,500,2880,5,1,11685422,540,12.25,1.50,12,0.02,377.00,3088.00,7910,20240401,-41.59,4110,20241115,12.41,5400,-14.44,20250106,4550,1.54,20250312,7910,-41.59,20240401,4110,12.41,20241115,2.17,N,150900,500,58 억,,1448655,N,N,0,N,00,N +20250319,100900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,-10,5,-0.22,6601975,1427,53.67,4630,4655,4605,6040,3255,4650,4626.47,12.40,0,-475,4713,4681,4643,4611,4573,4662,4592,58,1390,500,2880,5,1,11685422,542,12.31,1.50,12,0.01,377.00,3088.00,7910,20240401,-41.34,4110,20241115,12.90,5400,-14.07,20250106,4550,1.98,20250312,7910,-41.34,20240401,4110,12.90,20241115,2.17,N,150900,500,58 억,,1448655,N,N,0,N,00,N +20250319,090903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4650,0,3,0.00,3750805,810,30.46,4630,4655,4630,6040,3255,4650,4630.62,12.40,0,-186,4713,4681,4643,4611,4573,4662,4592,58,1390,500,2880,5,1,11685422,543,12.33,1.51,12,0.01,377.00,3088.00,7910,20240401,-41.21,4110,20241115,13.14,5400,-13.89,20250106,4550,2.20,20250312,7910,-41.21,20240401,4110,13.14,20241115,2.17,N,150900,500,58 억,,1448655,N,N,0,N,00,N 20250318,160855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4650,20,2,0.43,12074640,2609,33.87,4675,4675,4605,6010,3245,4630,4628.07,12.40,0,-487,4736,4682,4616,4562,4496,4650,4530,58,1380,500,2870,5,1,11685422,543,12.33,1.51,12,0.02,377.00,3088.00,7910,20240401,-41.21,4110,20241115,13.14,5400,-13.89,20250106,4550,2.20,20250312,7910,-41.21,20240401,4110,13.14,20241115,2.18,N,150900,500,58 억,,1449142,N,N,0,N,00,N 20250318,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4610,-20,5,-0.43,11253470,2432,31.57,4675,4675,4605,6010,3245,4630,4627.25,12.40,0,-483,4736,4682,4616,4562,4496,4650,4530,58,1380,500,2870,5,1,11685422,539,12.23,1.49,12,0.02,377.00,3088.00,7910,20240401,-41.72,4110,20241115,12.17,5400,-14.63,20250106,4550,1.32,20250312,7910,-41.72,20240401,4110,12.17,20241115,2.18,N,150900,500,58 억,,1449142,N,N,0,N,00,N 20250318,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,10,2,0.22,9180100,1985,25.77,4675,4675,4605,6010,3245,4630,4624.74,12.40,0,-356,4736,4682,4616,4562,4496,4650,4530,58,1380,500,2870,5,1,11685422,542,12.31,1.50,12,0.02,377.00,3088.00,7910,20240401,-41.34,4110,20241115,12.90,5400,-14.07,20250106,4550,1.98,20250312,7910,-41.34,20240401,4110,12.90,20241115,2.18,N,150900,500,58 억,,1449142,N,N,0,N,00,N diff --git a/151860/price/prices-20250301.csv b/151860/price/prices-20250301.csv index 04cb8b253cf5..f70b0fa2397f 100644 --- a/151860/price/prices-20250301.csv +++ b/151860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160858,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5180,50,2,0.97,263130950,51094,97.85,5080,5190,5080,6660,3600,5130,5150.13,2.98,0,7098,5270,5200,5140,5070,5010,5170,5040,269,1530,500,3690,10,1,49103002,2544,2.81,0.21,12,0.10,1844.00,24975.00,10630,20240319,-51.27,4310,20241209,20.19,5880,-11.90,20250226,4625,12.00,20250102,10630,-51.27,20240319,4310,20.19,20241209,2.57,N,151860,500,268 억,,1461401,N,N,249,N,00,N +20250319,150900,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5170,40,2,0.78,251098390,48761,93.39,5080,5190,5080,6660,3600,5130,5149.77,2.98,0,7371,5270,5200,5140,5070,5010,5170,5040,269,1530,500,3690,10,1,49103002,2539,2.80,0.21,12,0.10,1844.00,24975.00,10630,20240319,-51.36,4310,20241209,19.95,5880,-12.07,20250226,4625,11.78,20250102,10630,-51.36,20240319,4310,19.95,20241209,2.57,N,151860,500,268 억,,1461401,N,N,647,N,00,N +20250319,140902,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5160,30,2,0.58,224500025,43616,83.53,5080,5190,5080,6660,3600,5130,5147.39,2.98,0,6894,5270,5200,5140,5070,5010,5170,5040,269,1530,500,3690,10,1,49103002,2534,2.80,0.21,12,0.09,1844.00,24975.00,10630,20240319,-51.46,4310,20241209,19.72,5880,-12.24,20250226,4625,11.57,20250102,10630,-51.46,20240319,4310,19.72,20241209,2.57,N,151860,500,268 억,,1461401,N,N,647,N,00,N +20250319,130859,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5170,40,2,0.78,184481305,35871,68.70,5080,5170,5080,6660,3600,5130,5143.09,2.98,0,5562,5270,5200,5140,5070,5010,5170,5040,269,1530,500,3690,10,1,49103002,2539,2.80,0.21,12,0.07,1844.00,24975.00,10630,20240319,-51.36,4310,20241209,19.95,5880,-12.07,20250226,4625,11.78,20250102,10630,-51.36,20240319,4310,19.95,20241209,2.57,N,151860,500,268 억,,1461401,N,N,647,N,00,N +20250319,120900,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5150,20,2,0.39,120838485,23543,45.09,5080,5160,5080,6660,3600,5130,5132.73,2.98,0,5934,5270,5200,5140,5070,5010,5170,5040,269,1530,500,3690,10,1,49103002,2529,2.79,0.21,12,0.05,1844.00,24975.00,10630,20240319,-51.55,4310,20241209,19.49,5880,-12.41,20250226,4625,11.35,20250102,10630,-51.55,20240319,4310,19.49,20241209,2.57,N,151860,500,268 억,,1461401,N,N,647,N,00,N +20250319,110900,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5140,10,2,0.19,73227575,14281,27.35,5080,5160,5080,6660,3600,5130,5127.54,2.98,0,-1277,5270,5200,5140,5070,5010,5170,5040,269,1530,500,3690,10,1,49103002,2524,2.79,0.21,12,0.03,1844.00,24975.00,10630,20240319,-51.65,4310,20241209,19.26,5880,-12.59,20250226,4625,11.14,20250102,10630,-51.65,20240319,4310,19.26,20241209,2.57,N,151860,500,268 억,,1461401,N,N,647,N,00,N +20250319,100900,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,-30,5,-0.58,30466965,5969,11.43,5080,5150,5080,6660,3600,5130,5101.91,2.98,0,-344,5270,5200,5140,5070,5010,5170,5040,269,1530,500,3690,10,1,49103002,2504,2.77,0.20,12,0.01,1844.00,24975.00,10630,20240319,-52.02,4310,20241209,18.33,5880,-13.27,20250226,4625,10.27,20250102,10630,-52.02,20240319,4310,18.33,20241209,2.57,N,151860,500,268 억,,1461401,N,N,647,N,00,N +20250319,090903,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5140,10,2,0.19,8166870,1596,3.06,5080,5150,5080,6660,3600,5130,5111.42,2.98,0,683,5270,5200,5140,5070,5010,5170,5040,269,1530,500,3690,10,1,49103002,2524,2.79,0.21,12,0.00,1844.00,24975.00,10630,20240319,-51.65,4310,20241209,19.26,5880,-12.59,20250226,4625,11.14,20250102,10630,-51.65,20240319,4310,19.26,20241209,2.57,N,151860,500,268 억,,1461401,N,N,647,N,00,N 20250318,160855,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5130,-40,5,-0.77,266548265,51905,127.65,5170,5210,5080,6720,3620,5170,5135.32,2.99,0,-8810,5336,5252,5196,5112,5056,5225,5085,269,1550,500,3720,10,1,49103002,2519,2.78,0.21,12,0.11,1844.00,24975.00,10630,20240319,-51.74,4310,20241209,19.03,5880,-12.76,20250226,4625,10.92,20250102,10630,-51.74,20240319,4310,19.03,20241209,2.58,N,151860,500,268 억,,1470199,N,N,647,N,00,N 20250318,150900,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5130,-40,5,-0.77,238849235,46489,114.33,5170,5210,5080,6720,3620,5170,5137.76,2.99,0,-8178,5336,5252,5196,5112,5056,5225,5085,269,1550,500,3720,10,1,49103002,2519,2.78,0.21,12,0.09,1844.00,24975.00,10630,20240319,-51.74,4310,20241209,19.03,5880,-12.76,20250226,4625,10.92,20250102,10630,-51.74,20240319,4310,19.03,20241209,2.58,N,151860,500,268 억,,1470199,N,N,467,N,00,N 20250318,140857,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,-70,5,-1.35,190854585,37100,91.24,5170,5210,5100,6720,3620,5170,5144.33,2.99,0,-6439,5336,5252,5196,5112,5056,5225,5085,269,1550,500,3720,10,1,49103002,2504,2.77,0.20,12,0.08,1844.00,24975.00,10630,20240319,-52.02,4310,20241209,18.33,5880,-13.27,20250226,4625,10.27,20250102,10630,-52.02,20240319,4310,18.33,20241209,2.58,N,151860,500,268 억,,1470199,N,N,467,N,00,N diff --git a/151910/price/prices-20250301.csv b/151910/price/prices-20250301.csv index 39ff3d8a2fef..7820e3698b36 100644 --- a/151910/price/prices-20250301.csv +++ b/151910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160858,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,552,20240307,15.94,640,0.00,20250102,640,0.00,20250102,640,0.00,20240319,640,0.00,20240319,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250319,150900,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,552,20240307,15.94,640,0.00,20250102,640,0.00,20250102,640,0.00,20240319,640,0.00,20240319,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250319,140902,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,552,20240307,15.94,640,0.00,20250102,640,0.00,20250102,640,0.00,20240319,640,0.00,20240319,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250319,130900,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,552,20240307,15.94,640,0.00,20250102,640,0.00,20250102,640,0.00,20240319,640,0.00,20240319,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250319,120900,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,552,20240307,15.94,640,0.00,20250102,640,0.00,20250102,640,0.00,20240319,640,0.00,20240319,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250319,110900,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,552,20240307,15.94,640,0.00,20250102,640,0.00,20250102,640,0.00,20240319,640,0.00,20240319,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250319,100900,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,552,20240307,15.94,640,0.00,20250102,640,0.00,20250102,640,0.00,20240319,640,0.00,20240319,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250319,090903,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,552,20240307,15.94,640,0.00,20250102,640,0.00,20250102,640,0.00,20240319,640,0.00,20240319,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250318,160856,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,526,20240306,21.67,640,0.00,20250102,640,0.00,20250102,640,0.00,20240318,640,0.00,20240318,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250318,150900,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,526,20240306,21.67,640,0.00,20250102,640,0.00,20250102,640,0.00,20240318,640,0.00,20240318,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250318,140857,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,526,20240306,21.67,640,0.00,20250102,640,0.00,20250102,640,0.00,20240318,640,0.00,20240318,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N diff --git a/152550/price/prices-20250301.csv b/152550/price/prices-20250301.csv index 762ea8e7a293..7f9ebb4891aa 100644 --- a/152550/price/prices-20250301.csv +++ b/152550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160858,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,0,3,0.00,174245444,609568,73.97,287,287,285,371,201,286,285.85,0.30,0,0,290,287,285,282,280,289,284,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.87,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,209176,N,N,0,N,00,N +20250319,150900,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,0,3,0.00,161891721,566431,68.74,287,287,285,371,201,286,285.81,0.30,0,0,290,287,285,282,280,289,284,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.81,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,209176,N,N,0,N,00,N +20250319,140903,57,100.00,KOSPI,, ,N,N,N,N, ,N,287,1,2,0.35,143788249,503093,61.05,287,287,285,371,201,286,285.81,0.30,0,0,290,287,285,282,280,289,284,3501,85,0,170,1,1,70020000,201,0.00,0.00,12,0.72,0.00,0.00,649,20240607,-55.78,203,20241209,41.38,474,-39.45,20250204,277,3.61,20250304,649,-55.78,20240607,203,41.38,20241209,0.00,N,152550,0,3501 억,,209176,N,N,0,N,00,N +20250319,130900,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,0,3,0.00,126770171,443593,53.83,287,287,285,371,201,286,285.78,0.30,0,0,290,287,285,282,280,289,284,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.63,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,209176,N,N,0,N,00,N +20250319,120900,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,0,3,0.00,107778955,377223,45.78,287,287,285,371,201,286,285.72,0.30,0,0,290,287,285,282,280,289,284,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.54,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,209176,N,N,0,N,00,N +20250319,110900,57,100.00,KOSPI,, ,N,N,N,N, ,N,285,-1,5,-0.35,101423839,355044,43.09,287,287,285,371,201,286,285.67,0.30,0,0,290,287,285,282,280,289,284,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.51,0.00,0.00,649,20240607,-56.09,203,20241209,40.39,474,-39.87,20250204,277,2.89,20250304,649,-56.09,20240607,203,40.39,20241209,0.00,N,152550,0,3501 억,,209176,N,N,0,N,00,N +20250319,100901,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,0,3,0.00,73897143,258796,31.41,287,287,285,371,201,286,285.54,0.30,0,0,290,287,285,282,280,289,284,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.37,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,209176,N,N,0,N,00,N +20250319,090903,57,100.00,KOSPI,, ,N,N,N,N, ,N,287,1,2,0.35,13981907,48852,5.93,287,287,285,371,201,286,286.21,0.30,0,0,290,287,285,282,280,289,284,3501,85,0,170,1,1,70020000,201,0.00,0.00,12,0.07,0.00,0.00,649,20240607,-55.78,203,20241209,41.38,474,-39.45,20250204,277,3.61,20250304,649,-55.78,20240607,203,41.38,20241209,0.00,N,152550,0,3501 억,,209176,N,N,0,N,00,N 20250318,160856,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,1,2,0.35,235326330,822238,113.97,285,288,283,370,200,285,286.20,0.14,0,0,288,286,285,283,282,286,283,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,1.17,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,96506,N,N,0,N,00,N 20250318,150900,57,100.00,KOSPI,, ,N,N,N,N, ,N,287,2,2,0.70,230127944,804086,111.46,285,288,283,370,200,285,286.20,0.14,0,0,288,286,285,283,282,286,283,3501,85,0,170,1,1,70020000,201,0.00,0.00,12,1.15,0.00,0.00,649,20240607,-55.78,203,20241209,41.38,474,-39.45,20250204,277,3.61,20250304,649,-55.78,20240607,203,41.38,20241209,0.00,N,152550,0,3501 억,,96506,N,N,0,N,00,N 20250318,140857,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,1,2,0.35,203071277,709408,98.33,285,288,283,370,200,285,286.25,0.14,0,0,288,286,285,283,282,286,283,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,1.01,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,96506,N,N,0,N,00,N diff --git a/153460/price/prices-20250301.csv b/153460/price/prices-20250301.csv index 5800cb8d9fdf..ddd8eb39c9e9 100644 --- a/153460/price/prices-20250301.csv +++ b/153460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,0,3,0.00,12261160,1758,308.42,7100,7100,6910,9040,4880,6960,6974.49,0.00,0,-18,7053,7006,6963,6916,6873,7030,6940,33,2080,500,4730,10,1,6530014,454,35.33,1.36,12,0.03,197.00,5126.00,7750,20240326,-10.19,5850,20240906,18.97,7180,-3.06,20250116,6130,13.54,20250107,7750,-10.19,20240326,5850,18.97,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250319,150900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,10,2,0.14,11864440,1701,298.42,7100,7100,6910,9040,4880,6960,6974.98,0.00,0,-18,7053,7006,6963,6916,6873,7030,6940,33,2080,500,4730,10,1,6530014,455,35.38,1.36,12,0.03,197.00,5126.00,7750,20240326,-10.06,5850,20240906,19.15,7180,-2.92,20250116,6130,13.70,20250107,7750,-10.06,20240326,5850,19.15,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250319,140903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,-10,5,-0.14,9352350,1340,235.09,7100,7100,6910,9040,4880,6960,6979.37,0.00,0,32,7053,7006,6963,6916,6873,7030,6940,33,2080,500,4730,10,1,6530014,454,35.28,1.36,12,0.02,197.00,5126.00,7750,20240326,-10.32,5850,20240906,18.80,7180,-3.20,20250116,6130,13.38,20250107,7750,-10.32,20240326,5850,18.80,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250319,130900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,60,2,0.86,8273680,1185,207.89,7100,7100,6960,9040,4880,6960,6982.01,0.00,0,32,7053,7006,6963,6916,6873,7030,6940,33,2080,500,4730,10,1,6530014,458,35.63,1.37,12,0.02,197.00,5126.00,7750,20240326,-9.42,5850,20240906,20.00,7180,-2.23,20250116,6130,14.52,20250107,7750,-9.42,20240326,5850,20.00,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250319,120900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,90,2,1.29,1071830,151,26.49,7100,7100,7050,9040,4880,6960,7098.21,0.00,0,0,7053,7006,6963,6916,6873,7030,6940,33,2080,500,4730,10,1,6530014,460,35.79,1.38,12,0.00,197.00,5126.00,7750,20240326,-9.03,5850,20240906,20.51,7180,-1.81,20250116,6130,15.01,20250107,7750,-9.03,20240326,5850,20.51,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250319,110900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,90,2,1.29,1050680,148,25.96,7100,7100,7050,9040,4880,6960,7099.19,0.00,0,0,7053,7006,6963,6916,6873,7030,6940,33,2080,500,4730,10,1,6530014,460,35.79,1.38,12,0.00,197.00,5126.00,7750,20240326,-9.03,5850,20240906,20.51,7180,-1.81,20250116,6130,15.01,20250107,7750,-9.03,20240326,5850,20.51,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250319,100901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,90,2,1.29,1050680,148,25.96,7100,7100,7050,9040,4880,6960,7099.19,0.00,0,0,7053,7006,6963,6916,6873,7030,6940,33,2080,500,4730,10,1,6530014,460,35.79,1.38,12,0.00,197.00,5126.00,7750,20240326,-9.03,5850,20240906,20.51,7180,-1.81,20250116,6130,15.01,20250107,7750,-9.03,20240326,5850,20.51,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250319,090904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,140,2,2.01,7100,1,0.18,7100,7100,7100,9040,4880,6960,7100.00,0.00,0,0,7053,7006,6963,6916,6873,7030,6940,33,2080,500,4730,10,1,6530014,464,36.04,1.39,12,0.00,197.00,5126.00,7750,20240326,-8.39,5850,20240906,21.37,7180,-1.11,20250116,6130,15.82,20250107,7750,-8.39,20240326,5850,21.37,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250318,160856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-40,5,-0.57,3562650,510,80.82,6920,7010,6920,9100,4900,7000,6985.59,0.00,0,-13,7193,7096,7003,6906,6813,7050,6860,33,2100,500,4760,10,1,6530014,454,35.33,1.36,12,0.01,197.00,5126.00,7750,20240326,-10.19,5850,20240906,18.97,7180,-3.06,20250116,6130,13.54,20250107,7750,-10.19,20240326,5850,18.97,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250318,150901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-10,5,-0.14,3520890,504,79.87,6920,7010,6920,9100,4900,7000,6985.89,0.00,0,-13,7193,7096,7003,6906,6813,7050,6860,33,2100,500,4760,10,1,6530014,456,35.48,1.36,12,0.01,197.00,5126.00,7750,20240326,-9.81,5850,20240906,19.49,7180,-2.65,20250116,6130,14.03,20250107,7750,-9.81,20240326,5850,19.49,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250318,140858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-10,5,-0.14,2465390,353,55.94,6920,7010,6920,9100,4900,7000,6984.11,0.00,0,-17,7193,7096,7003,6906,6813,7050,6860,33,2100,500,4760,10,1,6530014,456,35.48,1.36,12,0.01,197.00,5126.00,7750,20240326,-9.81,5850,20240906,19.49,7180,-2.65,20250116,6130,14.03,20250107,7750,-9.81,20240326,5850,19.49,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N diff --git a/153490/price/prices-20250301.csv b/153490/price/prices-20250301.csv index f7766a379254..ef76d323065f 100644 --- a/153490/price/prices-20250301.csv +++ b/153490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,0,3,0.00,13686627,19641,19.43,697,700,695,906,488,697,696.84,2.21,0,-1998,719,707,701,689,683,705,687,257,209,500,480,1,1,51480000,359,6.64,0.43,12,0.04,105.00,1631.00,1161,20240402,-39.97,595,20241209,17.14,854,-18.38,20250206,686,1.60,20250311,1161,-39.97,20240402,595,17.14,20241209,0.61,N,153490,500,257 억,,1136947,N,N,0,N,00,N +20250319,150901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,2,2,0.29,13338107,19141,18.93,697,700,695,906,488,697,696.83,2.21,0,-1522,719,707,701,689,683,705,687,257,209,500,480,1,1,51480000,360,6.66,0.43,12,0.04,105.00,1631.00,1161,20240402,-39.79,595,20241209,17.48,854,-18.15,20250206,686,1.90,20250311,1161,-39.79,20240402,595,17.48,20241209,0.61,N,153490,500,257 억,,1136947,N,N,0,N,00,N +20250319,140903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,3,2,0.43,10921172,15672,15.50,697,700,695,906,488,697,696.86,2.21,0,-1518,719,707,701,689,683,705,687,257,209,500,480,1,1,51480000,360,6.67,0.43,12,0.03,105.00,1631.00,1161,20240402,-39.71,595,20241209,17.65,854,-18.03,20250206,686,2.04,20250311,1161,-39.71,20240402,595,17.65,20241209,0.61,N,153490,500,257 억,,1136947,N,N,0,N,00,N +20250319,130900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,1,2,0.14,10591012,15199,15.03,697,700,695,906,488,697,696.82,2.21,0,-1518,719,707,701,689,683,705,687,257,209,500,480,1,1,51480000,359,6.65,0.43,12,0.03,105.00,1631.00,1161,20240402,-39.88,595,20241209,17.31,854,-18.27,20250206,686,1.75,20250311,1161,-39.88,20240402,595,17.31,20241209,0.61,N,153490,500,257 억,,1136947,N,N,0,N,00,N +20250319,120901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,3,2,0.43,4720051,6769,6.70,697,700,695,906,488,697,697.30,2.21,0,-2184,719,707,701,689,683,705,687,257,209,500,480,1,1,51480000,360,6.67,0.43,12,0.01,105.00,1631.00,1161,20240402,-39.71,595,20241209,17.65,854,-18.03,20250206,686,2.04,20250311,1161,-39.71,20240402,595,17.65,20241209,0.61,N,153490,500,257 억,,1136947,N,N,0,N,00,N +20250319,110901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,1,2,0.14,4621433,6628,6.56,697,700,695,906,488,697,697.26,2.21,0,-2143,719,707,701,689,683,705,687,257,209,500,480,1,1,51480000,359,6.65,0.43,12,0.01,105.00,1631.00,1161,20240402,-39.88,595,20241209,17.31,854,-18.27,20250206,686,1.75,20250311,1161,-39.88,20240402,595,17.31,20241209,0.61,N,153490,500,257 억,,1136947,N,N,0,N,00,N +20250319,100901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,0,3,0.00,1508096,2162,2.14,697,700,697,906,488,697,697.55,2.21,0,-1365,719,707,701,689,683,705,687,257,209,500,480,1,1,51480000,359,6.64,0.43,12,0.00,105.00,1631.00,1161,20240402,-39.97,595,20241209,17.14,854,-18.38,20250206,686,1.60,20250311,1161,-39.97,20240402,595,17.14,20241209,0.61,N,153490,500,257 억,,1136947,N,N,0,N,00,N +20250319,090904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,0,3,0.00,916556,1315,1.30,697,698,697,906,488,697,697.00,2.21,0,-1004,719,707,701,689,683,705,687,257,209,500,480,1,1,51480000,359,6.64,0.43,12,0.00,105.00,1631.00,1161,20240402,-39.97,595,20241209,17.14,854,-18.38,20250206,686,1.60,20250311,1161,-39.97,20240402,595,17.14,20241209,0.61,N,153490,500,257 억,,1136947,N,N,0,N,00,N 20250318,160856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-12,5,-1.69,70443440,100571,864.01,713,713,695,921,497,709,700.44,2.22,0,-5136,718,713,710,705,702,716,708,257,212,500,490,1,1,51480000,359,6.64,0.43,12,0.20,105.00,1631.00,1161,20240402,-39.97,595,20241209,17.14,854,-18.38,20250206,686,1.60,20250311,1161,-39.97,20240402,595,17.14,20241209,0.62,N,153490,500,257 억,,1141897,N,N,0,N,00,N 20250318,150901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,-8,5,-1.13,66314071,94647,813.12,713,713,695,921,497,709,700.65,2.22,0,-5150,718,713,710,705,702,716,708,257,212,500,490,1,1,51480000,361,6.68,0.43,12,0.18,105.00,1631.00,1161,20240402,-39.62,595,20241209,17.82,854,-17.92,20250206,686,2.19,20250311,1161,-39.62,20240402,595,17.82,20241209,0.62,N,153490,500,257 억,,1141897,N,N,0,N,00,N 20250318,140858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,-8,5,-1.13,57441159,81973,704.24,713,713,695,921,497,709,700.73,2.22,0,-4495,718,713,710,705,702,716,708,257,212,500,490,1,1,51480000,361,6.68,0.43,12,0.16,105.00,1631.00,1161,20240402,-39.62,595,20241209,17.82,854,-17.92,20250206,686,2.19,20250311,1161,-39.62,20240402,595,17.82,20241209,0.62,N,153490,500,257 억,,1141897,N,N,0,N,00,N diff --git a/153710/price/prices-20250301.csv b/153710/price/prices-20250301.csv index 9a132caf326f..38638865ed07 100644 --- a/153710/price/prices-20250301.csv +++ b/153710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-20,5,-0.36,9894885,1814,66.06,5510,5640,5400,7160,3860,5510,5454.73,0.20,0,-26,5636,5572,5516,5452,5396,5545,5425,73,1650,500,3960,10,1,14669958,805,-34.10,2.95,12,0.01,-161.00,1863.00,7640,20240527,-28.14,4400,20241230,24.77,5860,-6.31,20250226,4585,19.74,20250103,7640,-28.14,20240527,4400,24.77,20241230,0.00,N,153710,500,73 억,,28629,N,N,0,N,00,N +20250319,150901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-20,5,-0.36,8923155,1637,59.61,5510,5640,5400,7160,3860,5510,5450.92,0.20,0,62,5636,5572,5516,5452,5396,5545,5425,73,1650,500,3960,10,1,14669958,805,-34.10,2.95,12,0.01,-161.00,1863.00,7640,20240527,-28.14,4400,20241230,24.77,5860,-6.31,20250226,4585,19.74,20250103,7640,-28.14,20240527,4400,24.77,20241230,0.00,N,153710,500,73 억,,28629,N,N,0,N,00,N +20250319,140904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-20,5,-0.36,1538835,279,10.16,5510,5640,5480,7160,3860,5510,5515.54,0.20,0,-26,5636,5572,5516,5452,5396,5545,5425,73,1650,500,3960,10,1,14669958,805,-34.10,2.95,12,0.00,-161.00,1863.00,7640,20240527,-28.14,4400,20241230,24.77,5860,-6.31,20250226,4585,19.74,20250103,7640,-28.14,20240527,4400,24.77,20241230,0.00,N,153710,500,73 억,,28629,N,N,0,N,00,N +20250319,130901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,10,2,0.18,1017725,184,6.70,5510,5640,5490,7160,3860,5510,5531.11,0.20,0,-26,5636,5572,5516,5452,5396,5545,5425,73,1650,500,3960,10,1,14669958,810,-34.29,2.96,12,0.00,-161.00,1863.00,7640,20240527,-27.75,4400,20241230,25.45,5860,-5.80,20250226,4585,20.39,20250103,7640,-27.75,20240527,4400,25.45,20241230,0.00,N,153710,500,73 억,,28629,N,N,0,N,00,N +20250319,120901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,10,2,0.18,774845,140,5.10,5510,5640,5490,7160,3860,5510,5534.61,0.20,0,-26,5636,5572,5516,5452,5396,5545,5425,73,1650,500,3960,10,1,14669958,810,-34.29,2.96,12,0.00,-161.00,1863.00,7640,20240527,-27.75,4400,20241230,25.45,5860,-5.80,20250226,4585,20.39,20250103,7640,-27.75,20240527,4400,25.45,20241230,0.00,N,153710,500,73 억,,28629,N,N,0,N,00,N +20250319,110901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,-10,5,-0.18,719645,130,4.73,5510,5640,5490,7160,3860,5510,5535.73,0.20,0,-26,5636,5572,5516,5452,5396,5545,5425,73,1650,500,3960,10,1,14669958,807,-34.16,2.95,12,0.00,-161.00,1863.00,7640,20240527,-28.01,4400,20241230,25.00,5860,-6.14,20250226,4585,19.96,20250103,7640,-28.01,20240527,4400,25.00,20241230,0.00,N,153710,500,73 억,,28629,N,N,0,N,00,N +20250319,100902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,30,2,0.54,587240,106,3.86,5510,5640,5490,7160,3860,5510,5540.00,0.20,0,-20,5636,5572,5516,5452,5396,5545,5425,73,1650,500,3960,10,1,14669958,813,-34.41,2.97,12,0.00,-161.00,1863.00,7640,20240527,-27.49,4400,20241230,25.91,5860,-5.46,20250226,4585,20.83,20250103,7640,-27.49,20240527,4400,25.91,20241230,0.00,N,153710,500,73 억,,28629,N,N,0,N,00,N +20250319,090904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,120,2,2.18,94430,17,0.62,5510,5640,5510,7160,3860,5510,5554.71,0.20,0,-2,5636,5572,5516,5452,5396,5545,5425,73,1650,500,3960,10,1,14669958,826,-34.97,3.02,12,0.00,-161.00,1863.00,7640,20240527,-26.31,4400,20241230,27.95,5860,-3.92,20250226,4585,22.79,20250103,7640,-26.31,20240527,4400,27.95,20241230,0.00,N,153710,500,73 억,,28629,N,N,0,N,00,N 20250318,160857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,-10,5,-0.18,15111025,2746,47.77,5580,5580,5460,7170,3870,5520,5502.92,0.19,0,175,5673,5596,5533,5456,5393,5565,5425,73,1650,500,3970,10,1,14669958,808,-33.19,3.21,12,0.02,-166.00,1714.00,7640,20240527,-27.88,4400,20241230,25.23,5860,-5.97,20250226,4585,20.17,20250103,7640,-27.88,20240527,4400,25.23,20241230,0.00,N,153710,500,73 억,,28454,N,N,0,N,00,N 20250318,150901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,-10,5,-0.18,9143905,1663,28.93,5580,5580,5460,7170,3870,5520,5498.44,0.19,0,254,5673,5596,5533,5456,5393,5565,5425,73,1650,500,3970,10,1,14669958,808,-33.19,3.21,12,0.01,-166.00,1714.00,7640,20240527,-27.88,4400,20241230,25.23,5860,-5.97,20250226,4585,20.17,20250103,7640,-27.88,20240527,4400,25.23,20241230,0.00,N,153710,500,73 억,,28454,N,N,0,N,00,N 20250318,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,-10,5,-0.18,7959455,1448,25.19,5580,5580,5460,7170,3870,5520,5496.86,0.19,0,254,5673,5596,5533,5456,5393,5565,5425,73,1650,500,3970,10,1,14669958,808,-33.19,3.21,12,0.01,-166.00,1714.00,7640,20240527,-27.88,4400,20241230,25.23,5860,-5.97,20250226,4585,20.17,20250103,7640,-27.88,20240527,4400,25.23,20241230,0.00,N,153710,500,73 억,,28454,N,N,0,N,00,N diff --git a/154030/price/prices-20250301.csv b/154030/price/prices-20250301.csv index ac6c46cba71a..d9db619ae749 100644 --- a/154030/price/prices-20250301.csv +++ b/154030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160900,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1794,-18,5,-0.99,15016882,8372,50.51,1804,1804,1790,2355,1269,1812,1793.70,0.32,0,168,1834,1823,1804,1793,1774,1828,1798,60,543,500,1300,1,1,12061867,216,-33.85,0.95,09,0.07,-53.00,1898.00,3105,20240904,-42.22,1697,20250306,5.72,2405,-25.41,20250114,1697,5.72,20250306,3105,-42.22,20240904,1697,5.72,20250306,0.14,N,154030,500,60 억,,38234,N,N,0,N,00,N +20250319,150901,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1794,-18,5,-0.99,14254427,7947,47.95,1804,1804,1790,2355,1269,1812,1793.69,0.32,0,352,1834,1823,1804,1793,1774,1828,1798,60,543,500,1300,1,1,12061867,216,-33.85,0.95,09,0.07,-53.00,1898.00,3105,20240904,-42.22,1697,20250306,5.72,2405,-25.41,20250114,1697,5.72,20250306,3105,-42.22,20240904,1697,5.72,20250306,0.14,N,154030,500,60 억,,38234,N,N,0,N,00,N +20250319,140904,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1793,-19,5,-1.05,10327330,5757,34.73,1804,1804,1790,2355,1269,1812,1793.87,0.32,0,352,1834,1823,1804,1793,1774,1828,1798,60,543,500,1300,1,1,12061867,216,-33.83,0.94,09,0.05,-53.00,1898.00,3105,20240904,-42.25,1697,20250306,5.66,2405,-25.45,20250114,1697,5.66,20250306,3105,-42.25,20240904,1697,5.66,20250306,0.14,N,154030,500,60 억,,38234,N,N,0,N,00,N +20250319,130901,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1792,-20,5,-1.10,9647783,5378,32.45,1804,1804,1790,2355,1269,1812,1793.94,0.32,0,0,1834,1823,1804,1793,1774,1828,1798,60,543,500,1300,1,1,12061867,216,-33.81,0.94,09,0.04,-53.00,1898.00,3105,20240904,-42.29,1697,20250306,5.60,2405,-25.49,20250114,1697,5.60,20250306,3105,-42.29,20240904,1697,5.60,20250306,0.14,N,154030,500,60 억,,38234,N,N,0,N,00,N +20250319,120901,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1793,-19,5,-1.05,8159054,4548,27.44,1804,1804,1790,2355,1269,1812,1793.99,0.32,0,-1,1834,1823,1804,1793,1774,1828,1798,60,543,500,1300,1,1,12061867,216,-33.83,0.94,09,0.04,-53.00,1898.00,3105,20240904,-42.25,1697,20250306,5.66,2405,-25.45,20250114,1697,5.66,20250306,3105,-42.25,20240904,1697,5.66,20250306,0.14,N,154030,500,60 억,,38234,N,N,0,N,00,N +20250319,110901,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1797,-15,5,-0.83,6200777,3456,20.85,1804,1804,1790,2355,1269,1812,1794.21,0.32,0,-1,1834,1823,1804,1793,1774,1828,1798,60,543,500,1300,1,1,12061867,217,-33.91,0.95,09,0.03,-53.00,1898.00,3105,20240904,-42.13,1697,20250306,5.89,2405,-25.28,20250114,1697,5.89,20250306,3105,-42.13,20240904,1697,5.89,20250306,0.14,N,154030,500,60 억,,38234,N,N,0,N,00,N +20250319,100902,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1804,-8,5,-0.44,4010850,2235,13.48,1804,1804,1790,2355,1269,1812,1794.56,0.32,0,-1,1834,1823,1804,1793,1774,1828,1798,60,543,500,1300,1,1,12061867,218,-34.04,0.95,09,0.02,-53.00,1898.00,3105,20240904,-41.90,1697,20250306,6.31,2405,-24.99,20250114,1697,6.31,20250306,3105,-41.90,20240904,1697,6.31,20250306,0.14,N,154030,500,60 억,,38234,N,N,0,N,00,N +20250319,090905,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1794,-18,5,-0.99,91584,51,0.31,1804,1804,1794,2355,1269,1812,1795.76,0.32,0,29,1834,1823,1804,1793,1774,1828,1798,60,543,500,1300,1,1,12061867,216,-33.85,0.95,09,0.00,-53.00,1898.00,3105,20240904,-42.22,1697,20250306,5.72,2405,-25.41,20250114,1697,5.72,20250306,3105,-42.22,20240904,1697,5.72,20250306,0.14,N,154030,500,60 억,,38234,N,N,0,N,00,N 20250318,160857,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1812,23,2,1.29,29874012,16575,182.24,1790,1815,1785,2325,1253,1789,1802.33,0.32,0,-672,1813,1800,1787,1774,1761,1807,1781,60,536,500,1280,1,1,12061867,219,-34.19,0.95,09,0.14,-53.00,1898.00,3105,20240904,-41.64,1697,20250306,6.78,2405,-24.66,20250114,1697,6.78,20250306,3105,-41.64,20240904,1697,6.78,20250306,0.14,N,154030,500,60 억,,38906,N,N,0,N,00,N 20250318,150901,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1799,10,2,0.56,26822204,14889,163.71,1790,1815,1785,2325,1253,1789,1801.48,0.32,0,-655,1813,1800,1787,1774,1761,1807,1781,60,536,500,1280,1,1,12061867,217,-33.94,0.95,09,0.12,-53.00,1898.00,3105,20240904,-42.06,1697,20250306,6.01,2405,-25.20,20250114,1697,6.01,20250306,3105,-42.06,20240904,1697,6.01,20250306,0.14,N,154030,500,60 억,,38906,N,N,0,N,00,N 20250318,140858,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1798,9,2,0.50,20075064,11136,122.44,1790,1815,1785,2325,1253,1789,1802.72,0.32,0,-1275,1813,1800,1787,1774,1761,1807,1781,60,536,500,1280,1,1,12061867,217,-33.92,0.95,09,0.09,-53.00,1898.00,3105,20240904,-42.09,1697,20250306,5.95,2405,-25.24,20250114,1697,5.95,20250306,3105,-42.09,20240904,1697,5.95,20250306,0.14,N,154030,500,60 억,,38906,N,N,0,N,00,N diff --git a/154040/price/prices-20250301.csv b/154040/price/prices-20250301.csv index 17425a2841d0..02b69a94b71c 100644 --- a/154040/price/prices-20250301.csv +++ b/154040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,23,2,2.25,24616825,23820,47.05,1020,1045,1019,1326,714,1020,1033.45,0.60,0,-187,1066,1043,999,976,932,1054,987,90,306,500,670,1,1,17950094,187,0.75,0.31,12,0.13,1392.00,3322.00,1908,20240418,-45.34,955,20250318,9.21,1156,-9.78,20250102,955,9.21,20250318,1908,-45.34,20240418,955,9.21,20250318,0.00,N,154040,500,89 억,,108195,N,N,0,N,00,N +20250319,150902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,23,2,2.25,24020586,23247,45.92,1020,1045,1019,1326,714,1020,1033.28,0.60,0,-183,1066,1043,999,976,932,1054,987,90,306,500,670,1,1,17950094,187,0.75,0.31,12,0.13,1392.00,3322.00,1908,20240418,-45.34,955,20250318,9.21,1156,-9.78,20250102,955,9.21,20250318,1908,-45.34,20240418,955,9.21,20250318,0.00,N,154040,500,89 억,,108195,N,N,0,N,00,N +20250319,140904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1045,25,2,2.45,22819833,22093,43.64,1020,1045,1019,1326,714,1020,1032.90,0.60,0,-233,1066,1043,999,976,932,1054,987,90,306,500,670,1,1,17950094,188,0.75,0.31,12,0.12,1392.00,3322.00,1908,20240418,-45.23,955,20250318,9.42,1156,-9.60,20250102,955,9.42,20250318,1908,-45.23,20240418,955,9.42,20250318,0.00,N,154040,500,89 억,,108195,N,N,0,N,00,N +20250319,130901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1045,25,2,2.45,21229630,20565,40.62,1020,1045,1019,1326,714,1020,1032.32,0.60,0,-370,1066,1043,999,976,932,1054,987,90,306,500,670,1,1,17950094,188,0.75,0.31,12,0.11,1392.00,3322.00,1908,20240418,-45.23,955,20250318,9.42,1156,-9.60,20250102,955,9.42,20250318,1908,-45.23,20240418,955,9.42,20250318,0.00,N,154040,500,89 억,,108195,N,N,0,N,00,N +20250319,120901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1038,18,2,1.76,15752211,15303,30.23,1020,1043,1019,1326,714,1020,1029.35,0.60,0,832,1066,1043,999,976,932,1054,987,90,306,500,670,1,1,17950094,186,0.75,0.31,12,0.09,1392.00,3322.00,1908,20240418,-45.60,955,20250318,8.69,1156,-10.21,20250102,955,8.69,20250318,1908,-45.60,20240418,955,8.69,20250318,0.00,N,154040,500,89 억,,108195,N,N,0,N,00,N +20250319,110902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1039,19,2,1.86,15297560,14864,29.36,1020,1043,1019,1326,714,1020,1029.17,0.60,0,856,1066,1043,999,976,932,1054,987,90,306,500,670,1,1,17950094,187,0.75,0.31,12,0.08,1392.00,3322.00,1908,20240418,-45.55,955,20250318,8.80,1156,-10.12,20250102,955,8.80,20250318,1908,-45.55,20240418,955,8.80,20250318,0.00,N,154040,500,89 억,,108195,N,N,0,N,00,N +20250319,100902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1040,20,2,1.96,7916380,7688,15.19,1020,1043,1019,1326,714,1020,1029.71,0.60,0,-814,1066,1043,999,976,932,1054,987,90,306,500,670,1,1,17950094,187,0.75,0.31,12,0.04,1392.00,3322.00,1908,20240418,-45.49,955,20250318,8.90,1156,-10.03,20250102,955,8.90,20250318,1908,-45.49,20240418,955,8.90,20250318,0.00,N,154040,500,89 억,,108195,N,N,0,N,00,N +20250319,090905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,0,3,0.00,110160,108,0.21,1020,1020,1020,1326,714,1020,1020.00,0.60,0,-59,1066,1043,999,976,932,1054,987,90,306,500,670,1,1,17950094,183,0.73,0.31,12,0.00,1392.00,3322.00,1908,20240418,-46.54,955,20250318,6.81,1156,-11.76,20250102,955,6.81,20250318,1908,-46.54,20240418,955,6.81,20250318,0.00,N,154040,500,89 억,,108195,N,N,0,N,00,N 20250318,160857,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1020,-7,5,-0.68,50962732,50621,139.31,1017,1022,955,1335,719,1027,1006.60,0.61,0,-924,1065,1046,1026,1007,987,1055,1016,90,308,500,670,1,1,17950094,183,0.73,0.31,12,0.28,1392.00,3322.00,1908,20240418,-46.54,955,20250318,6.81,1156,-11.76,20250102,955,6.81,20250318,1908,-46.54,20240418,955,6.81,20250318,0.00,N,154040,500,89 억,,109129,N,N,0,N,00,N 20250318,150902,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1020,-7,5,-0.68,48948321,48646,133.87,1017,1022,955,1335,719,1027,1006.21,0.61,0,-845,1065,1046,1026,1007,987,1055,1016,90,308,500,670,1,1,17950094,183,0.73,0.31,12,0.27,1392.00,3322.00,1908,20240418,-46.54,955,20250318,6.81,1156,-11.76,20250102,955,6.81,20250318,1908,-46.54,20240418,955,6.81,20250318,0.00,N,154040,500,89 억,,109129,N,N,0,N,00,N 20250318,140859,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1010,-17,5,-1.66,38248740,38093,104.83,1017,1022,955,1335,719,1027,1004.09,0.61,0,2683,1065,1046,1026,1007,987,1055,1016,90,308,500,670,1,1,17950094,181,0.73,0.30,12,0.21,1392.00,3322.00,1908,20240418,-47.06,955,20250318,5.76,1156,-12.63,20250102,955,5.76,20250318,1908,-47.06,20240418,955,5.76,20250318,0.00,N,154040,500,89 억,,109129,N,N,0,N,00,N diff --git a/155650/price/prices-20250301.csv b/155650/price/prices-20250301.csv index 7b4f7b341292..d956bb9586b3 100644 --- a/155650/price/prices-20250301.csv +++ b/155650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-5,5,-0.15,10499305,3091,24.95,3395,3420,3375,4410,2380,3395,3396.73,2.52,0,-1319,3478,3436,3403,3361,3328,3457,3382,100,1015,500,2370,5,1,19474358,660,4.83,0.54,12,0.02,702.00,6238.00,5850,20240408,-42.05,2850,20241209,18.95,3725,-8.99,20250212,3180,6.60,20250203,5850,-42.05,20240408,2850,18.95,20241209,2.17,N,155650,500,99 억,,490925,N,N,0,N,00,N +20250319,150902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,5,2,0.15,10194205,3001,24.23,3395,3420,3375,4410,2380,3395,3396.94,2.52,0,-1261,3478,3436,3403,3361,3328,3457,3382,100,1015,500,2370,5,1,19474358,662,4.84,0.55,12,0.02,702.00,6238.00,5850,20240408,-41.88,2850,20241209,19.30,3725,-8.72,20250212,3180,6.92,20250203,5850,-41.88,20240408,2850,19.30,20241209,2.17,N,155650,500,99 억,,490925,N,N,0,N,00,N +20250319,140904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,5,2,0.15,10143400,2986,24.11,3395,3420,3380,4410,2380,3395,3396.99,2.52,0,-1261,3478,3436,3403,3361,3328,3457,3382,100,1015,500,2370,5,1,19474358,662,4.84,0.55,12,0.02,702.00,6238.00,5850,20240408,-41.88,2850,20241209,19.30,3725,-8.72,20250212,3180,6.92,20250203,5850,-41.88,20240408,2850,19.30,20241209,2.17,N,155650,500,99 억,,490925,N,N,0,N,00,N +20250319,130902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,5,2,0.15,7634820,2247,18.14,3395,3420,3380,4410,2380,3395,3397.78,2.52,0,-1237,3478,3436,3403,3361,3328,3457,3382,100,1015,500,2370,5,1,19474358,662,4.84,0.55,12,0.01,702.00,6238.00,5850,20240408,-41.88,2850,20241209,19.30,3725,-8.72,20250212,3180,6.92,20250203,5850,-41.88,20240408,2850,19.30,20241209,2.17,N,155650,500,99 억,,490925,N,N,0,N,00,N +20250319,120902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,5,2,0.15,6724385,1978,15.97,3395,3420,3380,4410,2380,3395,3399.59,2.52,0,-1228,3478,3436,3403,3361,3328,3457,3382,100,1015,500,2370,5,1,19474358,662,4.84,0.55,12,0.01,702.00,6238.00,5850,20240408,-41.88,2850,20241209,19.30,3725,-8.72,20250212,3180,6.92,20250203,5850,-41.88,20240408,2850,19.30,20241209,2.17,N,155650,500,99 억,,490925,N,N,0,N,00,N +20250319,110902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,20,2,0.59,5525165,1624,13.11,3395,3420,3390,4410,2380,3395,3402.20,2.52,0,-1018,3478,3436,3403,3361,3328,3457,3382,100,1015,500,2370,5,1,19474358,665,4.86,0.55,12,0.01,702.00,6238.00,5850,20240408,-41.62,2850,20241209,19.82,3725,-8.32,20250212,3180,7.39,20250203,5850,-41.62,20240408,2850,19.82,20241209,2.17,N,155650,500,99 억,,490925,N,N,0,N,00,N +20250319,100902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,20,2,0.59,2239060,658,5.31,3395,3415,3390,4410,2380,3395,3402.83,2.52,0,-223,3478,3436,3403,3361,3328,3457,3382,100,1015,500,2370,5,1,19474358,665,4.86,0.55,12,0.00,702.00,6238.00,5850,20240408,-41.62,2850,20241209,19.82,3725,-8.32,20250212,3180,7.39,20250203,5850,-41.62,20240408,2850,19.82,20241209,2.17,N,155650,500,99 억,,490925,N,N,0,N,00,N +20250319,090905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,20,2,0.59,129050,38,0.31,3395,3415,3395,4410,2380,3395,3396.05,2.52,0,18,3478,3436,3403,3361,3328,3457,3382,100,1015,500,2370,5,1,19474358,665,4.86,0.55,12,0.00,702.00,6238.00,5850,20240408,-41.62,2850,20241209,19.82,3725,-8.32,20250212,3180,7.39,20250203,5850,-41.62,20240408,2850,19.82,20241209,2.17,N,155650,500,99 억,,490925,N,N,0,N,00,N 20250318,160858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,5,2,0.15,42072705,12387,67.97,3370,3445,3370,4405,2375,3390,3396.52,2.52,0,-701,3533,3461,3413,3341,3293,3437,3317,100,1015,500,2370,5,1,19474358,661,4.84,0.54,12,0.06,702.00,6238.00,5850,20240408,-41.97,2850,20241209,19.12,3725,-8.86,20250212,3180,6.76,20250203,5850,-41.97,20240408,2850,19.12,20241209,2.17,N,155650,500,99 억,,491600,N,N,0,N,00,N 20250318,150902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,10,2,0.29,41526830,12226,67.09,3370,3445,3370,4405,2375,3390,3396.60,2.52,0,-808,3533,3461,3413,3341,3293,3437,3317,100,1015,500,2370,5,1,19474358,662,4.84,0.55,12,0.06,702.00,6238.00,5850,20240408,-41.88,2850,20241209,19.30,3725,-8.72,20250212,3180,6.92,20250203,5850,-41.88,20240408,2850,19.30,20241209,2.17,N,155650,500,99 억,,491600,N,N,0,N,00,N 20250318,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,10,2,0.29,19218525,5653,31.02,3370,3445,3370,4405,2375,3390,3399.70,2.52,0,-1030,3533,3461,3413,3341,3293,3437,3317,100,1015,500,2370,5,1,19474358,662,4.84,0.55,12,0.03,702.00,6238.00,5850,20240408,-41.88,2850,20241209,19.30,3725,-8.72,20250212,3180,6.92,20250203,5850,-41.88,20240408,2850,19.30,20241209,2.17,N,155650,500,99 억,,491600,N,N,0,N,00,N diff --git a/155660/price/prices-20250301.csv b/155660/price/prices-20250301.csv index 826329551696..c972554465fe 100644 --- a/155660/price/prices-20250301.csv +++ b/155660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160901,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3900,15,2,0.39,21014730,5429,26.17,3885,3900,3850,5050,2720,3885,3870.83,0.80,0,708,3941,3912,3876,3847,3811,3927,3862,80,1165,500,2710,5,1,16000000,624,4.29,0.27,12,0.03,909.00,14456.00,4900,20241219,-20.41,3410,20241210,14.37,4225,-7.69,20250110,3655,6.70,20250203,4900,-20.41,20241219,3410,14.37,20241210,0.98,N,155660,500,80 억,,128489,N,N,2,N,00,N +20250319,150902,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3895,10,2,0.26,20242050,5230,25.21,3885,3900,3850,5050,2720,3885,3870.37,0.80,0,794,3941,3912,3876,3847,3811,3927,3862,80,1165,500,2710,5,1,16000000,623,4.28,0.27,12,0.03,909.00,14456.00,4900,20241219,-20.51,3410,20241210,14.22,4225,-7.81,20250110,3655,6.57,20250203,4900,-20.51,20241219,3410,14.22,20241210,0.98,N,155660,500,80 억,,128489,N,N,15,N,00,N +20250319,140905,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3885,0,3,0.00,20160420,5209,25.11,3885,3900,3850,5050,2720,3885,3870.31,0.80,0,797,3941,3912,3876,3847,3811,3927,3862,80,1165,500,2710,5,1,16000000,622,4.27,0.27,12,0.03,909.00,14456.00,4900,20241219,-20.71,3410,20241210,13.93,4225,-8.05,20250110,3655,6.29,20250203,4900,-20.71,20241219,3410,13.93,20241210,0.98,N,155660,500,80 억,,128489,N,N,15,N,00,N +20250319,130902,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3900,15,2,0.39,19580715,5060,24.39,3885,3900,3850,5050,2720,3885,3869.71,0.80,0,934,3941,3912,3876,3847,3811,3927,3862,80,1165,500,2710,5,1,16000000,624,4.29,0.27,12,0.03,909.00,14456.00,4900,20241219,-20.41,3410,20241210,14.37,4225,-7.69,20250110,3655,6.70,20250203,4900,-20.41,20241219,3410,14.37,20241210,0.98,N,155660,500,80 억,,128489,N,N,15,N,00,N +20250319,120902,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3855,-30,5,-0.77,15982910,4130,19.91,3885,3900,3850,5050,2720,3885,3869.95,0.80,0,435,3941,3912,3876,3847,3811,3927,3862,80,1165,500,2710,5,1,16000000,617,4.24,0.27,12,0.03,909.00,14456.00,4900,20241219,-21.33,3410,20241210,13.05,4225,-8.76,20250110,3655,5.47,20250203,4900,-21.33,20241219,3410,13.05,20241210,0.98,N,155660,500,80 억,,128489,N,N,15,N,00,N +20250319,110902,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3880,-5,5,-0.13,8844025,2282,11.00,3885,3900,3870,5050,2720,3885,3875.56,0.80,0,170,3941,3912,3876,3847,3811,3927,3862,80,1165,500,2710,5,1,16000000,621,4.27,0.27,12,0.01,909.00,14456.00,4900,20241219,-20.82,3410,20241210,13.78,4225,-8.17,20250110,3655,6.16,20250203,4900,-20.82,20241219,3410,13.78,20241210,0.98,N,155660,500,80 억,,128489,N,N,15,N,00,N +20250319,100903,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3870,-15,5,-0.39,6445185,1663,8.02,3885,3900,3870,5050,2720,3885,3875.64,0.80,0,169,3941,3912,3876,3847,3811,3927,3862,80,1165,500,2710,5,1,16000000,619,4.26,0.27,12,0.01,909.00,14456.00,4900,20241219,-21.02,3410,20241210,13.49,4225,-8.40,20250110,3655,5.88,20250203,4900,-21.02,20241219,3410,13.49,20241210,0.98,N,155660,500,80 억,,128489,N,N,15,N,00,N +20250319,090906,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3885,0,3,0.00,3885,1,0.00,3885,3885,3885,5050,2720,3885,3885.00,0.80,0,0,3941,3912,3876,3847,3811,3927,3862,80,1165,500,2710,5,1,16000000,622,4.27,0.27,12,0.00,909.00,14456.00,4900,20241219,-20.71,3410,20241210,13.93,4225,-8.05,20250110,3655,6.29,20250203,4900,-20.71,20241219,3410,13.93,20241210,0.98,N,155660,500,80 억,,128489,N,N,15,N,00,N 20250318,160858,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3885,5,2,0.13,80169670,20740,105.98,3845,3905,3840,5040,2720,3880,3865.46,0.78,0,3723,3963,3921,3863,3821,3763,3942,3842,80,1160,500,2710,5,1,16000000,622,4.27,0.27,12,0.13,909.00,14456.00,4900,20241219,-20.71,3410,20241210,13.93,4225,-8.05,20250110,3655,6.29,20250203,4900,-20.71,20241219,3410,13.93,20241210,0.96,N,155660,500,80 억,,124770,N,N,15,N,00,N 20250318,150902,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3895,15,2,0.39,75627945,19570,100.01,3845,3895,3840,5040,2720,3880,3864.48,0.78,0,3904,3963,3921,3863,3821,3763,3942,3842,80,1160,500,2710,5,1,16000000,623,4.28,0.27,12,0.12,909.00,14456.00,4900,20241219,-20.51,3410,20241210,14.22,4225,-7.81,20250110,3655,6.57,20250203,4900,-20.51,20241219,3410,14.22,20241210,0.96,N,155660,500,80 억,,124770,N,N,4,N,00,N 20250318,140859,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3880,0,3,0.00,68645650,17772,90.82,3845,3890,3840,5040,2720,3880,3862.57,0.78,0,3794,3963,3921,3863,3821,3763,3942,3842,80,1160,500,2710,5,1,16000000,621,4.27,0.27,12,0.11,909.00,14456.00,4900,20241219,-20.82,3410,20241210,13.78,4225,-8.17,20250110,3655,6.16,20250203,4900,-20.82,20241219,3410,13.78,20241210,0.96,N,155660,500,80 억,,124770,N,N,4,N,00,N diff --git a/156100/price/prices-20250301.csv b/156100/price/prices-20250301.csv index d0250a857ccd..7148efbf9b75 100644 --- a/156100/price/prices-20250301.csv +++ b/156100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6780,50,2,0.74,107721785,15999,43.05,6730,6810,6690,8740,4720,6730,6733.03,2.60,0,-3150,7016,6872,6776,6632,6536,6945,6705,100,2010,500,4840,10,1,19936743,1352,13.87,3.18,12,0.08,489.00,2132.00,10400,20240529,-34.81,5930,20241209,14.33,7730,-12.29,20250304,6500,4.31,20250102,10400,-34.81,20240529,5930,14.33,20241209,0.27,N,156100,500,99 억,,518790,N,N,4,N,00,N +20250319,150902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,60,2,0.89,96602745,14350,38.61,6730,6810,6690,8740,4720,6730,6731.90,2.60,0,-3429,7016,6872,6776,6632,6536,6945,6705,100,2010,500,4840,10,1,19936743,1354,13.89,3.18,12,0.07,489.00,2132.00,10400,20240529,-34.71,5930,20241209,14.50,7730,-12.16,20250304,6500,4.46,20250102,10400,-34.71,20240529,5930,14.50,20241209,0.27,N,156100,500,99 억,,518790,N,N,66,N,00,N +20250319,140905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,-20,5,-0.30,53440105,7958,21.41,6730,6810,6690,8740,4720,6730,6715.27,2.60,0,-1778,7016,6872,6776,6632,6536,6945,6705,100,2010,500,4840,10,1,19936743,1338,13.72,3.15,12,0.04,489.00,2132.00,10400,20240529,-35.48,5930,20241209,13.15,7730,-13.20,20250304,6500,3.23,20250102,10400,-35.48,20240529,5930,13.15,20241209,0.27,N,156100,500,99 억,,518790,N,N,66,N,00,N +20250319,130902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-30,5,-0.45,46090325,6862,18.46,6730,6810,6690,8740,4720,6730,6716.75,2.60,0,-1396,7016,6872,6776,6632,6536,6945,6705,100,2010,500,4840,10,1,19936743,1336,13.70,3.14,12,0.03,489.00,2132.00,10400,20240529,-35.58,5930,20241209,12.98,7730,-13.32,20250304,6500,3.08,20250102,10400,-35.58,20240529,5930,12.98,20241209,0.27,N,156100,500,99 억,,518790,N,N,66,N,00,N +20250319,120902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6750,20,2,0.30,33450315,4977,13.39,6730,6810,6700,8740,4720,6730,6720.98,2.60,0,-1736,7016,6872,6776,6632,6536,6945,6705,100,2010,500,4840,10,1,19936743,1346,13.80,3.17,12,0.02,489.00,2132.00,10400,20240529,-35.10,5930,20241209,13.83,7730,-12.68,20250304,6500,3.85,20250102,10400,-35.10,20240529,5930,13.83,20241209,0.27,N,156100,500,99 억,,518790,N,N,66,N,00,N +20250319,110902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,-20,5,-0.30,22420885,3340,8.99,6730,6810,6700,8740,4720,6730,6712.84,2.60,0,-1183,7016,6872,6776,6632,6536,6945,6705,100,2010,500,4840,10,1,19936743,1338,13.72,3.15,12,0.02,489.00,2132.00,10400,20240529,-35.48,5930,20241209,13.15,7730,-13.20,20250304,6500,3.23,20250102,10400,-35.48,20240529,5930,13.15,20241209,0.27,N,156100,500,99 억,,518790,N,N,66,N,00,N +20250319,100903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,10,2,0.15,7979850,1186,3.19,6730,6810,6700,8740,4720,6730,6728.37,2.60,0,-449,7016,6872,6776,6632,6536,6945,6705,100,2010,500,4840,10,1,19936743,1344,13.78,3.16,12,0.01,489.00,2132.00,10400,20240529,-35.19,5930,20241209,13.66,7730,-12.81,20250304,6500,3.69,20250102,10400,-35.19,20240529,5930,13.66,20241209,0.27,N,156100,500,99 억,,518790,N,N,66,N,00,N +20250319,090906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,80,2,1.19,2797330,415,1.12,6730,6810,6730,8740,4720,6730,6740.55,2.60,0,-385,7016,6872,6776,6632,6536,6945,6705,100,2010,500,4840,10,1,19936743,1358,13.93,3.19,12,0.00,489.00,2132.00,10400,20240529,-34.52,5930,20241209,14.84,7730,-11.90,20250304,6500,4.77,20250102,10400,-34.52,20240529,5930,14.84,20241209,0.27,N,156100,500,99 억,,518790,N,N,66,N,00,N 20250318,160858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6730,10,2,0.15,252465285,37156,228.29,6680,6920,6680,8730,4710,6720,6794.74,2.60,0,-161,6853,6786,6713,6646,6573,6750,6610,100,2010,500,4830,10,1,19936743,1342,13.76,3.16,12,0.19,489.00,2132.00,10400,20240529,-35.29,5930,20241209,13.49,7730,-12.94,20250304,6500,3.54,20250102,10400,-35.29,20240529,5930,13.49,20241209,0.27,N,156100,500,99 억,,519010,N,N,66,N,00,N 20250318,150902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,70,2,1.04,236147185,34739,213.44,6680,6920,6680,8730,4710,6720,6797.75,2.60,0,-577,6853,6786,6713,6646,6573,6750,6610,100,2010,500,4830,10,1,19936743,1354,13.89,3.18,12,0.17,489.00,2132.00,10400,20240529,-34.71,5930,20241209,14.50,7730,-12.16,20250304,6500,4.46,20250102,10400,-34.71,20240529,5930,14.50,20241209,0.27,N,156100,500,99 억,,519010,N,N,0,N,00,N 20250318,140900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,50,2,0.74,231292635,34025,209.05,6680,6920,6680,8730,4710,6720,6797.73,2.60,0,-667,6853,6786,6713,6646,6573,6750,6610,100,2010,500,4830,10,1,19936743,1350,13.84,3.18,12,0.17,489.00,2132.00,10400,20240529,-34.90,5930,20241209,14.17,7730,-12.42,20250304,6500,4.15,20250102,10400,-34.90,20240529,5930,14.17,20241209,0.27,N,156100,500,99 억,,519010,N,N,0,N,00,N diff --git a/158430/price/prices-20250301.csv b/158430/price/prices-20250301.csv index a99d056e8bad..2f79cddbd4f5 100644 --- a/158430/price/prices-20250301.csv +++ b/158430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-120,5,-2.03,2245107760,386927,35.97,5820,5880,5760,7670,4130,5900,5801.68,2.99,0,28530,6386,6142,6006,5762,5626,6075,5695,25,1770,100,3770,10,1,24798851,1433,12.43,1.44,12,1.56,465.00,4015.00,9740,20250106,-40.66,2885,20240805,100.35,9740,-40.66,20250106,5460,5.86,20250311,9740,-40.66,20250106,2885,100.35,20240805,6.43,N,158430,100,24 억,,742312,N,N,1,N,00,N +20250319,150903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,-130,5,-2.20,2130380845,367091,34.12,5820,5880,5760,7670,4130,5900,5802.63,2.99,0,20485,6386,6142,6006,5762,5626,6075,5695,25,1770,100,3770,10,1,24798851,1431,12.41,1.44,12,1.48,465.00,4015.00,9740,20250106,-40.76,2885,20240805,100.00,9740,-40.76,20250106,5460,5.68,20250311,9740,-40.76,20250106,2885,100.00,20240805,6.43,N,158430,100,24 억,,742312,N,N,1,N,00,N +20250319,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,-130,5,-2.20,1819505300,313311,29.12,5820,5880,5770,7670,4130,5900,5806.46,2.99,0,1486,6386,6142,6006,5762,5626,6075,5695,25,1770,100,3770,10,1,24798851,1431,12.41,1.44,12,1.26,465.00,4015.00,9740,20250106,-40.76,2885,20240805,100.00,9740,-40.76,20250106,5460,5.68,20250311,9740,-40.76,20250106,2885,100.00,20240805,6.43,N,158430,100,24 억,,742312,N,N,1,N,00,N +20250319,130902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,-100,5,-1.69,1618508900,278568,25.90,5820,5880,5770,7670,4130,5900,5809.13,2.99,0,-1935,6386,6142,6006,5762,5626,6075,5695,25,1770,100,3770,10,1,24798851,1438,12.47,1.44,12,1.12,465.00,4015.00,9740,20250106,-40.45,2885,20240805,101.04,9740,-40.45,20250106,5460,6.23,20250311,9740,-40.45,20250106,2885,101.04,20240805,6.43,N,158430,100,24 억,,742312,N,N,1,N,00,N +20250319,120903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5810,-90,5,-1.53,1373261080,236243,21.96,5820,5880,5770,7670,4130,5900,5811.81,2.99,0,-15792,6386,6142,6006,5762,5626,6075,5695,25,1770,100,3770,10,1,24798851,1441,12.49,1.45,12,0.95,465.00,4015.00,9740,20250106,-40.35,2885,20240805,101.39,9740,-40.35,20250106,5460,6.41,20250311,9740,-40.35,20250106,2885,101.39,20240805,6.43,N,158430,100,24 억,,742312,N,N,1,N,00,N +20250319,110903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,-100,5,-1.69,1197476095,205907,19.14,5820,5880,5770,7670,4130,5900,5814.38,2.99,0,-15879,6386,6142,6006,5762,5626,6075,5695,25,1770,100,3770,10,1,24798851,1438,12.47,1.44,12,0.83,465.00,4015.00,9740,20250106,-40.45,2885,20240805,101.04,9740,-40.45,20250106,5460,6.23,20250311,9740,-40.45,20250106,2885,101.04,20240805,6.43,N,158430,100,24 억,,742312,N,N,1,N,00,N +20250319,100903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,-60,5,-1.02,823717045,141634,13.17,5820,5860,5770,7670,4130,5900,5814.01,2.99,0,2927,6386,6142,6006,5762,5626,6075,5695,25,1770,100,3770,10,1,24798851,1448,12.56,1.45,12,0.57,465.00,4015.00,9740,20250106,-40.04,2885,20240805,102.43,9740,-40.04,20250106,5460,6.96,20250311,9740,-40.04,20250106,2885,102.43,20240805,6.43,N,158430,100,24 억,,742312,N,N,1,N,00,N +20250319,090906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5835,-65,5,-1.10,208521910,35793,3.33,5820,5840,5790,7670,4130,5900,5819.05,2.99,0,1638,6386,6142,6006,5762,5626,6075,5695,25,1770,100,3770,10,1,24798851,1447,12.55,1.45,12,0.14,465.00,4015.00,9740,20250106,-40.09,2885,20240805,102.25,9740,-40.09,20250106,5460,6.87,20250311,9740,-40.09,20250106,2885,102.25,20240805,6.43,N,158430,100,24 억,,742312,N,N,1,N,00,N 20250318,160859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,-10,5,-0.17,6464435140,1068623,132.58,5990,6250,5870,7680,4140,5910,6049.35,3.20,0,-50932,6250,6080,5990,5820,5730,6035,5775,25,1770,100,3780,10,1,24798851,1463,14.08,1.61,12,4.31,419.00,3666.00,9740,20250106,-39.43,2885,20240805,104.51,9740,-39.43,20250106,5460,8.06,20250311,9740,-39.43,20250106,2885,104.51,20240805,6.56,N,158430,100,24 억,,793241,N,N,1,N,00,N 20250318,150903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,-10,5,-0.17,6252159585,1032649,128.12,5990,6250,5870,7680,4140,5910,6054.49,3.20,0,-45573,6250,6080,5990,5820,5730,6035,5775,25,1770,100,3780,10,1,24798851,1463,14.08,1.61,12,4.16,419.00,3666.00,9740,20250106,-39.43,2885,20240805,104.51,9740,-39.43,20250106,5460,8.06,20250311,9740,-39.43,20250106,2885,104.51,20240805,6.56,N,158430,100,24 억,,793241,N,N,6,N,00,N 20250318,140900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5940,30,2,0.51,5768300420,950620,117.94,5990,6250,5875,7680,4140,5910,6067.94,3.20,0,-41584,6250,6080,5990,5820,5730,6035,5775,25,1770,100,3780,10,1,24798851,1473,14.18,1.62,12,3.83,419.00,3666.00,9740,20250106,-39.01,2885,20240805,105.89,9740,-39.01,20250106,5460,8.79,20250311,9740,-39.01,20250106,2885,105.89,20240805,6.56,N,158430,100,24 억,,793241,N,N,6,N,00,N diff --git a/159010/price/prices-20250301.csv b/159010/price/prices-20250301.csv index 56eb951e4af7..7929418797ab 100644 --- a/159010/price/prices-20250301.csv +++ b/159010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,20,2,0.38,196097240,37345,109.95,5250,5350,5180,6820,3680,5250,5250.96,1.30,0,-12041,5383,5316,5193,5126,5003,5350,5160,67,1570,500,3670,10,1,13334739,703,-29.61,1.19,12,0.28,-178.00,4413.00,12700,20240409,-58.50,3840,20241209,37.24,5660,-6.89,20250219,4115,28.07,20250102,12700,-58.50,20240409,3840,37.24,20241209,1.13,N,159010,500,66 억,,174016,N,N,0,N,00,N +20250319,150903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,30,2,0.57,191728600,36517,107.51,5250,5350,5180,6820,3680,5250,5250.39,1.30,0,-11991,5383,5316,5193,5126,5003,5350,5160,67,1570,500,3670,10,1,13334739,704,-29.66,1.20,12,0.27,-178.00,4413.00,12700,20240409,-58.43,3840,20241209,37.50,5660,-6.71,20250219,4115,28.31,20250102,12700,-58.43,20240409,3840,37.50,20241209,1.13,N,159010,500,66 억,,174016,N,N,0,N,00,N +20250319,140906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,50,2,0.95,158872940,30281,89.15,5250,5350,5180,6820,3680,5250,5246.62,1.30,0,-11140,5383,5316,5193,5126,5003,5350,5160,67,1570,500,3670,10,1,13334739,707,-29.78,1.20,12,0.23,-178.00,4413.00,12700,20240409,-58.27,3840,20241209,38.02,5660,-6.36,20250219,4115,28.80,20250102,12700,-58.27,20240409,3840,38.02,20241209,1.13,N,159010,500,66 억,,174016,N,N,0,N,00,N +20250319,130903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,10,2,0.19,110134930,21021,61.89,5250,5350,5180,6820,3680,5250,5239.28,1.30,0,-8250,5383,5316,5193,5126,5003,5350,5160,67,1570,500,3670,10,1,13334739,701,-29.55,1.19,12,0.16,-178.00,4413.00,12700,20240409,-58.58,3840,20241209,36.98,5660,-7.07,20250219,4115,27.83,20250102,12700,-58.58,20240409,3840,36.98,20241209,1.13,N,159010,500,66 억,,174016,N,N,0,N,00,N +20250319,120903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,-40,5,-0.76,90281910,17240,50.76,5250,5350,5180,6820,3680,5250,5236.77,1.30,0,-8526,5383,5316,5193,5126,5003,5350,5160,67,1570,500,3670,10,1,13334739,695,-29.27,1.18,12,0.13,-178.00,4413.00,12700,20240409,-58.98,3840,20241209,35.68,5660,-7.95,20250219,4115,26.61,20250102,12700,-58.98,20240409,3840,35.68,20241209,1.13,N,159010,500,66 억,,174016,N,N,0,N,00,N +20250319,110903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,-10,5,-0.19,73498200,14016,41.26,5250,5350,5200,6820,3680,5250,5243.88,1.30,0,-7649,5383,5316,5193,5126,5003,5350,5160,67,1570,500,3670,10,1,13334739,699,-29.44,1.19,12,0.11,-178.00,4413.00,12700,20240409,-58.74,3840,20241209,36.46,5660,-7.42,20250219,4115,27.34,20250102,12700,-58.74,20240409,3840,36.46,20241209,1.13,N,159010,500,66 억,,174016,N,N,0,N,00,N +20250319,100904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,-40,5,-0.76,29705770,5671,16.70,5250,5300,5200,6820,3680,5250,5238.19,1.30,0,-3118,5383,5316,5193,5126,5003,5350,5160,67,1570,500,3670,10,1,13334739,695,-29.27,1.18,12,0.04,-178.00,4413.00,12700,20240409,-58.98,3840,20241209,35.68,5660,-7.95,20250219,4115,26.61,20250102,12700,-58.98,20240409,3840,35.68,20241209,1.13,N,159010,500,66 억,,174016,N,N,0,N,00,N +20250319,090906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,10,2,0.19,6009470,1147,3.38,5250,5280,5200,6820,3680,5250,5239.29,1.30,0,-892,5383,5316,5193,5126,5003,5350,5160,67,1570,500,3670,10,1,13334739,701,-29.55,1.19,12,0.01,-178.00,4413.00,12700,20240409,-58.58,3840,20241209,36.98,5660,-7.07,20250219,4115,27.83,20250102,12700,-58.58,20240409,3840,36.98,20241209,1.13,N,159010,500,66 억,,174016,N,N,0,N,00,N 20250318,160859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,130,2,2.54,175204240,33961,67.72,5120,5260,5070,6650,3590,5120,5158.66,1.20,0,9539,5476,5297,5141,4962,4806,5387,5052,67,1530,500,3580,10,1,13334739,700,-29.49,1.19,12,0.25,-178.00,4413.00,12700,20240409,-58.66,3840,20241209,36.72,5660,-7.24,20250219,4115,27.58,20250102,12700,-58.66,20240409,3840,36.72,20241209,1.14,N,159010,500,66 억,,160680,N,N,0,N,00,N 20250318,150903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,60,2,1.17,156377110,30346,60.51,5120,5260,5070,6650,3590,5120,5153.14,1.20,0,8488,5476,5297,5141,4962,4806,5387,5052,67,1530,500,3580,10,1,13334739,691,-29.10,1.17,12,0.23,-178.00,4413.00,12700,20240409,-59.21,3840,20241209,34.90,5660,-8.48,20250219,4115,25.88,20250102,12700,-59.21,20240409,3840,34.90,20241209,1.14,N,159010,500,66 억,,160680,N,N,0,N,00,N 20250318,140900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,90,2,1.76,127395540,24765,49.38,5120,5240,5070,6650,3590,5120,5144.18,1.20,0,6526,5476,5297,5141,4962,4806,5387,5052,67,1530,500,3580,10,1,13334739,695,-29.27,1.18,12,0.19,-178.00,4413.00,12700,20240409,-58.98,3840,20241209,35.68,5660,-7.95,20250219,4115,26.61,20250102,12700,-58.98,20240409,3840,35.68,20241209,1.14,N,159010,500,66 억,,160680,N,N,0,N,00,N diff --git a/159580/price/prices-20250301.csv b/159580/price/prices-20250301.csv index c71129ff3f12..095c2b805149 100644 --- a/159580/price/prices-20250301.csv +++ b/159580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,-160,5,-2.78,870150440,152524,206.31,5750,5910,5540,7470,4030,5750,5704.94,1.61,0,-8301,5976,5862,5746,5632,5516,5805,5575,100,1720,500,3680,10,1,20032636,1120,116.46,1.37,12,0.76,48.00,4070.00,7290,20240618,-23.32,3805,20240909,46.91,6420,-12.93,20250226,5130,8.97,20250311,7290,-23.32,20240618,3805,46.91,20240909,4.93,N,159580,500,100 억,,321785,N,N,0,N,00,N +20250319,150903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,-150,5,-2.61,850011110,148923,201.44,5750,5910,5540,7470,4030,5750,5707.59,1.61,0,-6038,5976,5862,5746,5632,5516,5805,5575,100,1720,500,3680,10,1,20032636,1122,116.67,1.38,12,0.74,48.00,4070.00,7290,20240618,-23.18,3805,20240909,47.17,6420,-12.77,20250226,5130,9.16,20250311,7290,-23.18,20240618,3805,47.17,20240909,4.93,N,159580,500,100 억,,321785,N,N,0,N,00,N +20250319,140906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5620,-130,5,-2.26,737857835,128737,174.13,5750,5910,5570,7470,4030,5750,5731.44,1.61,0,-2790,5976,5862,5746,5632,5516,5805,5575,100,1720,500,3680,10,1,20032636,1126,117.08,1.38,12,0.64,48.00,4070.00,7290,20240618,-22.91,3805,20240909,47.70,6420,-12.46,20250226,5130,9.55,20250311,7290,-22.91,20240618,3805,47.70,20240909,4.93,N,159580,500,100 억,,321785,N,N,0,N,00,N +20250319,130903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,-120,5,-2.09,694966505,121054,163.74,5750,5910,5580,7470,4030,5750,5740.93,1.61,0,-1647,5976,5862,5746,5632,5516,5805,5575,100,1720,500,3680,10,1,20032636,1128,117.29,1.38,12,0.60,48.00,4070.00,7290,20240618,-22.77,3805,20240909,47.96,6420,-12.31,20250226,5130,9.75,20250311,7290,-22.77,20240618,3805,47.96,20240909,4.93,N,159580,500,100 억,,321785,N,N,0,N,00,N +20250319,120903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,-110,5,-1.91,597195475,103626,140.17,5750,5910,5610,7470,4030,5750,5763.05,1.61,0,-430,5976,5862,5746,5632,5516,5805,5575,100,1720,500,3680,10,1,20032636,1130,117.50,1.39,12,0.52,48.00,4070.00,7290,20240618,-22.63,3805,20240909,48.23,6420,-12.15,20250226,5130,9.94,20250311,7290,-22.63,20240618,3805,48.23,20240909,4.93,N,159580,500,100 억,,321785,N,N,0,N,00,N +20250319,110903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5660,-90,5,-1.57,574667905,99649,134.79,5750,5910,5610,7470,4030,5750,5767.00,1.61,0,3189,5976,5862,5746,5632,5516,5805,5575,100,1720,500,3680,10,1,20032636,1134,117.92,1.39,12,0.50,48.00,4070.00,7290,20240618,-22.36,3805,20240909,48.75,6420,-11.84,20250226,5130,10.33,20250311,7290,-22.36,20240618,3805,48.75,20240909,4.93,N,159580,500,100 억,,321785,N,N,0,N,00,N +20250319,100904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5650,-100,5,-1.74,457900215,78936,106.77,5750,5910,5650,7470,4030,5750,5801.21,1.61,0,3607,5976,5862,5746,5632,5516,5805,5575,100,1720,500,3680,10,1,20032636,1132,117.71,1.39,12,0.39,48.00,4070.00,7290,20240618,-22.50,3805,20240909,48.49,6420,-11.99,20250226,5130,10.14,20250311,7290,-22.50,20240618,3805,48.49,20240909,4.93,N,159580,500,100 억,,321785,N,N,0,N,00,N +20250319,090907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,120,2,2.09,188356295,32195,43.55,5750,5900,5750,7470,4030,5750,5852.00,1.61,0,665,5976,5862,5746,5632,5516,5805,5575,100,1720,500,3680,10,1,20032636,1176,122.29,1.44,12,0.16,48.00,4070.00,7290,20240618,-19.48,3805,20240909,54.27,6420,-8.57,20250226,5130,14.42,20250311,7290,-19.48,20240618,3805,54.27,20240909,4.93,N,159580,500,100 억,,321785,N,N,0,N,00,N 20250318,160859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-60,5,-1.03,421563460,73927,89.72,5760,5860,5630,7550,4070,5810,5702.43,1.62,0,-3787,5956,5882,5766,5692,5576,5920,5730,100,1740,500,3710,10,1,20032636,1152,119.79,1.41,12,0.37,48.00,4070.00,7290,20240618,-21.12,3805,20240909,51.12,6420,-10.44,20250226,5130,12.09,20250311,7290,-21.12,20240618,3805,51.12,20240909,4.83,N,159580,500,100 억,,325075,N,N,0,N,00,N 20250318,150903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,-80,5,-1.38,395316930,69356,84.17,5760,5860,5630,7550,4070,5810,5699.82,1.62,0,-2762,5956,5882,5766,5692,5576,5920,5730,100,1740,500,3710,10,1,20032636,1148,119.38,1.41,12,0.35,48.00,4070.00,7290,20240618,-21.40,3805,20240909,50.59,6420,-10.75,20250226,5130,11.70,20250311,7290,-21.40,20240618,3805,50.59,20240909,4.83,N,159580,500,100 억,,325075,N,N,0,N,00,N 20250318,140901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5690,-120,5,-2.07,363793120,63825,77.46,5760,5860,5630,7550,4070,5810,5699.85,1.62,0,-3051,5956,5882,5766,5692,5576,5920,5730,100,1740,500,3710,10,1,20032636,1140,118.54,1.40,12,0.32,48.00,4070.00,7290,20240618,-21.95,3805,20240909,49.54,6420,-11.37,20250226,5130,10.92,20250311,7290,-21.95,20240618,3805,49.54,20240909,4.83,N,159580,500,100 억,,325075,N,N,0,N,00,N diff --git a/159910/price/prices-20250301.csv b/159910/price/prices-20250301.csv index e879c22fb916..ebecf9864875 100644 --- a/159910/price/prices-20250301.csv +++ b/159910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,10,2,1.05,139552535,147116,141.25,951,965,896,1236,666,951,948.59,2.10,0,-12408,996,973,957,934,918,985,946,36,285,100,600,1,1,36410098,350,-3.60,1.87,12,0.40,-267.00,514.00,1431,20240627,-32.84,556,20241209,72.84,1094,-12.16,20250218,580,65.69,20250114,1431,-32.84,20240627,556,72.84,20241209,0.00,N,159910,100,36 억,,763623,N,N,0,N,00,N +20250319,150904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,10,2,1.05,130977642,138168,132.65,951,965,896,1236,666,951,947.96,2.10,0,-12702,996,973,957,934,918,985,946,36,285,100,600,1,1,36410098,350,-3.60,1.87,12,0.38,-267.00,514.00,1431,20240627,-32.84,556,20241209,72.84,1094,-12.16,20250218,580,65.69,20250114,1431,-32.84,20240627,556,72.84,20241209,0.00,N,159910,100,36 억,,763623,N,N,0,N,00,N +20250319,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,955,4,2,0.42,105015459,111094,106.66,951,965,896,1236,666,951,945.28,2.10,0,-12683,996,973,957,934,918,985,946,36,285,100,600,1,1,36410098,348,-3.58,1.86,12,0.31,-267.00,514.00,1431,20240627,-33.26,556,20241209,71.76,1094,-12.71,20250218,580,64.66,20250114,1431,-33.26,20240627,556,71.76,20241209,0.00,N,159910,100,36 억,,763623,N,N,0,N,00,N +20250319,130903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,945,-6,5,-0.63,51500892,54795,52.61,951,965,896,1236,666,951,939.88,2.10,0,-11270,996,973,957,934,918,985,946,36,285,100,600,1,1,36410098,344,-3.54,1.84,12,0.15,-267.00,514.00,1431,20240627,-33.96,556,20241209,69.96,1094,-13.62,20250218,580,62.93,20250114,1431,-33.96,20240627,556,69.96,20241209,0.00,N,159910,100,36 억,,763623,N,N,0,N,00,N +20250319,120903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,948,-3,5,-0.32,45790901,48722,46.78,951,965,896,1236,666,951,939.84,2.10,0,-11248,996,973,957,934,918,985,946,36,285,100,600,1,1,36410098,345,-3.55,1.84,12,0.13,-267.00,514.00,1431,20240627,-33.75,556,20241209,70.50,1094,-13.35,20250218,580,63.45,20250114,1431,-33.75,20240627,556,70.50,20241209,0.00,N,159910,100,36 억,,763623,N,N,0,N,00,N +20250319,110904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,-15,5,-1.58,40037888,42623,40.92,951,965,896,1236,666,951,939.35,2.10,0,-7984,996,973,957,934,918,985,946,36,285,100,600,1,1,36410098,341,-3.51,1.82,12,0.12,-267.00,514.00,1431,20240627,-34.59,556,20241209,68.35,1094,-14.44,20250218,580,61.38,20250114,1431,-34.59,20240627,556,68.35,20241209,0.00,N,159910,100,36 억,,763623,N,N,0,N,00,N +20250319,100904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,957,6,2,0.63,23580359,25096,24.09,951,965,896,1236,666,951,939.61,2.10,0,-2544,996,973,957,934,918,985,946,36,285,100,600,1,1,36410098,348,-3.58,1.86,12,0.07,-267.00,514.00,1431,20240627,-33.12,556,20241209,72.12,1094,-12.52,20250218,580,65.00,20250114,1431,-33.12,20240627,556,72.12,20241209,0.00,N,159910,100,36 억,,763623,N,N,0,N,00,N +20250319,090907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,938,-13,5,-1.37,6149183,6567,6.30,951,952,896,1236,666,951,936.38,2.10,0,286,996,973,957,934,918,985,946,36,285,100,600,1,1,36410098,342,-3.51,1.82,12,0.02,-267.00,514.00,1431,20240627,-34.45,556,20241209,68.71,1094,-14.26,20250218,580,61.72,20250114,1431,-34.45,20240627,556,68.71,20241209,0.00,N,159910,100,36 억,,763623,N,N,0,N,00,N 20250318,160859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,951,-9,5,-0.94,99617282,104155,49.04,941,980,941,1248,672,960,956.43,2.12,0,-9868,1020,989,938,907,856,1005,923,36,288,100,610,1,1,36410098,346,-3.56,1.85,12,0.29,-267.00,514.00,1431,20240627,-33.54,556,20241209,71.04,1094,-13.07,20250218,580,63.97,20250114,1431,-33.54,20240627,556,71.04,20241209,0.00,N,159910,100,36 억,,773322,N,N,0,N,00,N 20250318,150904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,950,-10,5,-1.04,89447451,93453,44.00,941,980,941,1248,672,960,957.14,2.12,0,-8898,1020,989,938,907,856,1005,923,36,288,100,610,1,1,36410098,346,-3.56,1.85,12,0.26,-267.00,514.00,1431,20240627,-33.61,556,20241209,70.86,1094,-13.16,20250218,580,63.79,20250114,1431,-33.61,20240627,556,70.86,20241209,0.00,N,159910,100,36 억,,773322,N,N,0,N,00,N 20250318,140901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,952,-8,5,-0.83,71436386,74497,35.08,941,980,941,1248,672,960,958.92,2.12,0,-7412,1020,989,938,907,856,1005,923,36,288,100,610,1,1,36410098,347,-3.57,1.85,12,0.20,-267.00,514.00,1431,20240627,-33.47,556,20241209,71.22,1094,-12.98,20250218,580,64.14,20250114,1431,-33.47,20240627,556,71.22,20241209,0.00,N,159910,100,36 억,,773322,N,N,0,N,00,N diff --git a/160190/price/prices-20250301.csv b/160190/price/prices-20250301.csv index 288ed5879493..073297e0f069 100644 --- a/160190/price/prices-20250301.csv +++ b/160190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32950,-3450,5,-9.48,19824260775,584671,132.57,36100,36150,32950,47300,25500,36400,33910.29,3.31,0,-19812,39266,37832,36966,35532,34666,37400,35100,154,10900,500,22560,50,1,30888000,10178,621.70,15.22,12,1.89,53.00,2165.00,50900,20250206,-35.27,6810,20241101,383.85,50900,-35.27,20250206,14920,120.84,20250102,50900,-35.27,20250206,6810,383.85,20241101,0.33,N,160190,500,154 억,,1022383,N,N,60,N,00,N +20250319,150904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33000,-3400,5,-9.34,19065225350,561682,127.36,36100,36150,32950,47300,25500,36400,33942.76,3.31,0,-17691,39266,37832,36966,35532,34666,37400,35100,154,10900,500,22560,50,1,30888000,10193,622.64,15.24,12,1.82,53.00,2165.00,50900,20250206,-35.17,6810,20241101,384.58,50900,-35.17,20250206,14920,121.18,20250102,50900,-35.17,20250206,6810,384.58,20241101,0.33,N,160190,500,154 억,,1022383,N,N,6,N,00,N +20250319,140906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32950,-3450,5,-9.48,16929697825,497156,112.72,36100,36150,32950,47300,25500,36400,34052.73,3.31,0,-15926,39266,37832,36966,35532,34666,37400,35100,154,10900,500,22560,50,1,30888000,10178,621.70,15.22,12,1.61,53.00,2165.00,50900,20250206,-35.27,6810,20241101,383.85,50900,-35.27,20250206,14920,120.84,20250102,50900,-35.27,20250206,6810,383.85,20241101,0.33,N,160190,500,154 억,,1022383,N,N,6,N,00,N +20250319,130904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33800,-2600,5,-7.14,14488970375,423933,96.12,36100,36150,33275,47300,25500,36400,34177.10,3.31,0,-22926,39266,37832,36966,35532,34666,37400,35100,154,10900,500,22560,50,1,30888000,10440,637.74,15.61,12,1.37,53.00,2165.00,50900,20250206,-33.60,6810,20241101,396.33,50900,-33.60,20250206,14920,126.54,20250102,50900,-33.60,20250206,6810,396.33,20241101,0.33,N,160190,500,154 억,,1022383,N,N,6,N,00,N +20250319,120904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34025,-2375,5,-6.52,13508660650,395098,89.58,36100,36150,33275,47300,25500,36400,34190.23,3.31,0,-15075,39266,37832,36966,35532,34666,37400,35100,154,10900,500,22560,50,1,30888000,10510,641.98,15.72,12,1.28,53.00,2165.00,50900,20250206,-33.15,6810,20241101,399.63,50900,-33.15,20250206,14920,128.05,20250102,50900,-33.15,20250206,6810,399.63,20241101,0.33,N,160190,500,154 억,,1022383,N,N,6,N,00,N +20250319,110904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33850,-2550,5,-7.01,12666636450,370257,83.95,36100,36150,33275,47300,25500,36400,34209.94,3.31,0,-14896,39266,37832,36966,35532,34666,37400,35100,154,10900,500,22560,50,1,30888000,10456,638.68,15.64,12,1.20,53.00,2165.00,50900,20250206,-33.50,6810,20241101,397.06,50900,-33.50,20250206,14920,126.88,20250102,50900,-33.50,20250206,6810,397.06,20241101,0.33,N,160190,500,154 억,,1022383,N,N,6,N,00,N +20250319,100904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33750,-2650,5,-7.28,10358900175,301480,68.36,36100,36150,33500,47300,25500,36400,34359.64,3.31,0,-14281,39266,37832,36966,35532,34666,37400,35100,154,10900,500,22560,50,1,30888000,10425,636.79,15.59,12,0.98,53.00,2165.00,50900,20250206,-33.69,6810,20241101,395.59,50900,-33.69,20250206,14920,126.21,20250102,50900,-33.69,20250206,6810,395.59,20241101,0.33,N,160190,500,154 억,,1022383,N,N,6,N,00,N +20250319,090907,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34850,-1550,5,-4.26,2949057125,83983,19.04,36100,36150,34500,47300,25500,36400,35113.77,3.31,0,619,39266,37832,36966,35532,34666,37400,35100,154,10900,500,22560,50,1,30888000,10764,657.55,16.10,12,0.27,53.00,2165.00,50900,20250206,-31.53,6810,20241101,411.75,50900,-31.53,20250206,14920,133.58,20250102,50900,-31.53,20250206,6810,411.75,20241101,0.33,N,160190,500,154 억,,1022383,N,N,6,N,00,N 20250318,160900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36400,-1550,5,-4.08,15900573650,433530,61.04,38350,38400,36100,49300,26600,37950,36678.50,3.47,0,-49970,39783,38866,38033,37116,36283,39325,37575,154,11350,500,23520,50,1,30888000,11243,686.79,16.81,12,1.40,53.00,2165.00,50900,20250206,-28.49,6810,20241101,434.51,50900,-28.49,20250206,14920,143.97,20250102,50900,-28.49,20250206,6810,434.51,20241101,0.06,N,160190,500,154 억,,1072320,N,N,6,N,00,N 20250318,150904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36400,-1550,5,-4.08,15245839475,415548,58.51,38350,38400,36100,49300,26600,37950,36688.44,3.47,0,-46474,39783,38866,38033,37116,36283,39325,37575,154,11350,500,23520,50,1,30888000,11243,686.79,16.81,12,1.35,53.00,2165.00,50900,20250206,-28.49,6810,20241101,434.51,50900,-28.49,20250206,14920,143.97,20250102,50900,-28.49,20250206,6810,434.51,20241101,0.06,N,160190,500,154 억,,1072320,N,N,39,N,00,N 20250318,140901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36300,-1650,5,-4.35,13016721225,354370,49.90,38350,38400,36100,49300,26600,37950,36731.92,3.47,0,-38901,39783,38866,38033,37116,36283,39325,37575,154,11350,500,23520,50,1,30888000,11212,684.91,16.77,12,1.15,53.00,2165.00,50900,20250206,-28.68,6810,20241101,433.04,50900,-28.68,20250206,14920,143.30,20250102,50900,-28.68,20250206,6810,433.04,20241101,0.06,N,160190,500,154 억,,1072320,N,N,39,N,00,N diff --git a/160550/price/prices-20250301.csv b/160550/price/prices-20250301.csv index ce2520ad0120..400c5ab7448c 100644 --- a/160550/price/prices-20250301.csv +++ b/160550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2075,0,3,0.00,40954735,19723,145.90,2055,2090,2055,2695,1455,2075,2076.50,7.27,0,-3474,2115,2095,2080,2060,2045,2087,2052,140,620,500,1450,5,1,27906106,579,-5.07,0.53,12,0.07,-409.00,3923.00,3820,20240315,-45.68,1980,20241209,4.80,2470,-15.99,20250120,2000,3.75,20250306,3770,-44.96,20240321,1980,4.80,20241209,0.95,N,160550,500,139 억,,2028584,N,N,0,N,00,N +20250319,150904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2080,5,2,0.24,35351450,17025,125.94,2055,2090,2055,2695,1455,2075,2076.44,7.27,0,-3173,2115,2095,2080,2060,2045,2087,2052,140,620,500,1450,5,1,27906106,580,-5.09,0.53,12,0.06,-409.00,3923.00,3820,20240315,-45.55,1980,20241209,5.05,2470,-15.79,20250120,2000,4.00,20250306,3770,-44.83,20240321,1980,5.05,20241209,0.95,N,160550,500,139 억,,2028584,N,N,0,N,00,N +20250319,140907,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2080,5,2,0.24,31118380,14986,110.86,2055,2090,2055,2695,1455,2075,2076.50,7.27,0,-3196,2115,2095,2080,2060,2045,2087,2052,140,620,500,1450,5,1,27906106,580,-5.09,0.53,12,0.05,-409.00,3923.00,3820,20240315,-45.55,1980,20241209,5.05,2470,-15.79,20250120,2000,4.00,20250306,3770,-44.83,20240321,1980,5.05,20241209,0.95,N,160550,500,139 억,,2028584,N,N,0,N,00,N +20250319,130904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,-5,5,-0.24,29100965,14014,103.67,2055,2090,2055,2695,1455,2075,2076.56,7.27,0,-3071,2115,2095,2080,2060,2045,2087,2052,140,620,500,1450,5,1,27906106,578,-5.06,0.53,12,0.05,-409.00,3923.00,3820,20240315,-45.81,1980,20241209,4.55,2470,-16.19,20250120,2000,3.50,20250306,3770,-45.09,20240321,1980,4.55,20241209,0.95,N,160550,500,139 억,,2028584,N,N,0,N,00,N +20250319,120904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2080,5,2,0.24,22229700,10698,79.14,2055,2090,2055,2695,1455,2075,2077.93,7.27,0,-2839,2115,2095,2080,2060,2045,2087,2052,140,620,500,1450,5,1,27906106,580,-5.09,0.53,12,0.04,-409.00,3923.00,3820,20240315,-45.55,1980,20241209,5.05,2470,-15.79,20250120,2000,4.00,20250306,3770,-44.83,20240321,1980,5.05,20241209,0.95,N,160550,500,139 억,,2028584,N,N,0,N,00,N +20250319,110904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2080,5,2,0.24,9709280,4681,34.63,2055,2090,2055,2695,1455,2075,2074.19,7.27,0,-2050,2115,2095,2080,2060,2045,2087,2052,140,620,500,1450,5,1,27906106,580,-5.09,0.53,12,0.02,-409.00,3923.00,3820,20240315,-45.55,1980,20241209,5.05,2470,-15.79,20250120,2000,4.00,20250306,3770,-44.83,20240321,1980,5.05,20241209,0.95,N,160550,500,139 억,,2028584,N,N,0,N,00,N +20250319,100905,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2090,15,2,0.72,7582900,3659,27.07,2055,2090,2055,2695,1455,2075,2072.40,7.27,0,-1037,2115,2095,2080,2060,2045,2087,2052,140,620,500,1450,5,1,27906106,583,-5.11,0.53,12,0.01,-409.00,3923.00,3820,20240315,-45.29,1980,20241209,5.56,2470,-15.38,20250120,2000,4.50,20250306,3770,-44.56,20240321,1980,5.56,20241209,0.95,N,160550,500,139 억,,2028584,N,N,0,N,00,N +20250319,090908,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2090,15,2,0.72,2370965,1148,8.49,2055,2090,2055,2695,1455,2075,2065.30,7.27,0,-77,2115,2095,2080,2060,2045,2087,2052,140,620,500,1450,5,1,27906106,583,-5.11,0.53,12,0.00,-409.00,3923.00,3820,20240315,-45.29,1980,20241209,5.56,2470,-15.38,20250120,2000,4.50,20250306,3770,-44.56,20240321,1980,5.56,20241209,0.95,N,160550,500,139 억,,2028584,N,N,0,N,00,N 20250318,160900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2075,-5,5,-0.24,28064232,13518,56.70,2100,2100,2065,2700,1460,2080,2076.06,7.28,0,-2854,2123,2101,2088,2066,2053,2112,2077,140,620,500,1450,5,1,27906106,579,-5.07,0.53,12,0.05,-409.00,3923.00,3820,20240315,-45.68,1980,20241209,4.80,2470,-15.99,20250120,2000,3.75,20250306,3770,-44.96,20240321,1980,4.80,20241209,0.95,N,160550,500,139 억,,2031438,N,N,0,N,00,N 20250318,150904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2080,0,3,0.00,25401997,12235,51.32,2100,2100,2065,2700,1460,2080,2076.17,7.28,0,-2486,2123,2101,2088,2066,2053,2112,2077,140,620,500,1450,5,1,27906106,580,-5.09,0.53,12,0.04,-409.00,3923.00,3820,20240315,-45.55,1980,20241209,5.05,2470,-15.79,20250120,2000,4.00,20250306,3770,-44.83,20240321,1980,5.05,20241209,0.95,N,160550,500,139 억,,2031438,N,N,0,N,00,N 20250318,140901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,-15,5,-0.72,23538452,11335,47.55,2100,2100,2065,2700,1460,2080,2076.62,7.28,0,-2588,2123,2101,2088,2066,2053,2112,2077,140,620,500,1450,5,1,27906106,576,-5.05,0.53,12,0.04,-409.00,3923.00,3820,20240315,-45.94,1980,20241209,4.29,2470,-16.40,20250120,2000,3.25,20250306,3770,-45.23,20240321,1980,4.29,20241209,0.95,N,160550,500,139 억,,2031438,N,N,0,N,00,N diff --git a/160980/price/prices-20250301.csv b/160980/price/prices-20250301.csv index 25b77cc6a1c5..f3ff83b9dbaa 100644 --- a/160980/price/prices-20250301.csv +++ b/160980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11130,40,2,0.36,452032815,40733,81.09,11090,11190,10930,14410,7770,11090,11097.45,2.29,0,2888,11550,11320,10860,10630,10170,11435,10745,55,3320,500,7760,10,1,10924243,1216,7.89,0.67,12,0.37,1411.00,16629.00,23750,20240529,-53.14,7410,20241210,50.20,13720,-18.88,20250205,8510,30.79,20250102,23750,-53.14,20240529,7410,50.20,20241210,2.35,N,160980,500,54 억,,249924,N,N,20,N,00,N +20250319,150904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11130,40,2,0.36,420229625,37870,75.39,11090,11190,10930,14410,7770,11090,11096.64,2.29,0,1996,11550,11320,10860,10630,10170,11435,10745,55,3320,500,7760,10,1,10924243,1216,7.89,0.67,12,0.35,1411.00,16629.00,23750,20240529,-53.14,7410,20241210,50.20,13720,-18.88,20250205,8510,30.79,20250102,23750,-53.14,20240529,7410,50.20,20241210,2.35,N,160980,500,54 억,,249924,N,N,20,N,00,N +20250319,140907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11080,-10,5,-0.09,364668090,32858,65.41,11090,11190,10930,14410,7770,11090,11098.30,2.29,0,86,11550,11320,10860,10630,10170,11435,10745,55,3320,500,7760,10,1,10924243,1210,7.85,0.67,12,0.30,1411.00,16629.00,23750,20240529,-53.35,7410,20241210,49.53,13720,-19.24,20250205,8510,30.20,20250102,23750,-53.35,20240529,7410,49.53,20241210,2.35,N,160980,500,54 억,,249924,N,N,20,N,00,N +20250319,130904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11140,50,2,0.45,321986800,29021,57.77,11090,11190,10930,14410,7770,11090,11094.96,2.29,0,1075,11550,11320,10860,10630,10170,11435,10745,55,3320,500,7760,10,1,10924243,1217,7.90,0.67,12,0.27,1411.00,16629.00,23750,20240529,-53.09,7410,20241210,50.34,13720,-18.80,20250205,8510,30.90,20250102,23750,-53.09,20240529,7410,50.34,20241210,2.35,N,160980,500,54 억,,249924,N,N,20,N,00,N +20250319,120904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11090,0,3,0.00,288534740,26017,51.79,11090,11190,10930,14410,7770,11090,11090.24,2.29,0,-640,11550,11320,10860,10630,10170,11435,10745,55,3320,500,7760,10,1,10924243,1211,7.86,0.67,12,0.24,1411.00,16629.00,23750,20240529,-53.31,7410,20241210,49.66,13720,-19.17,20250205,8510,30.32,20250102,23750,-53.31,20240529,7410,49.66,20241210,2.35,N,160980,500,54 억,,249924,N,N,20,N,00,N +20250319,110904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11080,-10,5,-0.09,272321600,24557,48.89,11090,11190,10930,14410,7770,11090,11089.37,2.29,0,-426,11550,11320,10860,10630,10170,11435,10745,55,3320,500,7760,10,1,10924243,1210,7.85,0.67,12,0.22,1411.00,16629.00,23750,20240529,-53.35,7410,20241210,49.53,13720,-19.24,20250205,8510,30.20,20250102,23750,-53.35,20240529,7410,49.53,20241210,2.35,N,160980,500,54 억,,249924,N,N,20,N,00,N +20250319,100905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11090,0,3,0.00,158577630,14310,28.49,11090,11190,10930,14410,7770,11090,11081.60,2.29,0,413,11550,11320,10860,10630,10170,11435,10745,55,3320,500,7760,10,1,10924243,1211,7.86,0.67,12,0.13,1411.00,16629.00,23750,20240529,-53.31,7410,20241210,49.66,13720,-19.17,20250205,8510,30.32,20250102,23750,-53.31,20240529,7410,49.66,20241210,2.35,N,160980,500,54 억,,249924,N,N,20,N,00,N +20250319,090908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,-70,5,-0.63,5168300,468,0.93,11090,11090,10960,14410,7770,11090,11043.38,2.29,0,66,11550,11320,10860,10630,10170,11435,10745,55,3320,500,7760,10,1,10924243,1204,7.81,0.66,12,0.00,1411.00,16629.00,23750,20240529,-53.60,7410,20241210,48.72,13720,-19.68,20250205,8510,29.49,20250102,23750,-53.60,20240529,7410,48.72,20241210,2.35,N,160980,500,54 억,,249924,N,N,20,N,00,N 20250318,160900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11090,-10,5,-0.09,549918805,50126,63.28,11070,11090,10400,14430,7770,11100,10970.72,2.25,0,-6115,11413,11256,10993,10836,10573,11335,10915,55,3330,500,7770,10,1,10924243,1211,7.86,0.67,12,0.46,1411.00,16629.00,23750,20240529,-53.31,7410,20241210,49.66,13720,-19.17,20250205,8510,30.32,20250102,23750,-53.31,20240529,7410,49.66,20241210,2.35,N,160980,500,54 억,,245822,N,N,20,N,00,N 20250318,150905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,-90,5,-0.81,518086175,47244,59.64,11070,11080,10400,14430,7770,11100,10966.18,2.25,0,-6262,11413,11256,10993,10836,10573,11335,10915,55,3330,500,7770,10,1,10924243,1203,7.80,0.66,12,0.43,1411.00,16629.00,23750,20240529,-53.64,7410,20241210,48.58,13720,-19.75,20250205,8510,29.38,20250102,23750,-53.64,20240529,7410,48.58,20241210,2.35,N,160980,500,54 억,,245822,N,N,0,N,00,N 20250318,140902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10950,-150,5,-1.35,475647175,43384,54.77,11070,11080,10400,14430,7770,11100,10963.65,2.25,0,-6150,11413,11256,10993,10836,10573,11335,10915,55,3330,500,7770,10,1,10924243,1196,7.76,0.66,12,0.40,1411.00,16629.00,23750,20240529,-53.89,7410,20241210,47.77,13720,-20.19,20250205,8510,28.67,20250102,23750,-53.89,20240529,7410,47.77,20241210,2.35,N,160980,500,54 억,,245822,N,N,0,N,00,N diff --git a/161000/price/prices-20250301.csv b/161000/price/prices-20250301.csv index 57b75f970aa9..cd240944f23d 100644 --- a/161000/price/prices-20250301.csv +++ b/161000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160903,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7290,30,2,0.41,881936360,121251,86.24,7220,7350,7220,9430,5090,7260,7273.56,1.05,0,-1133,7453,7356,7283,7186,7113,7405,7235,243,2170,500,5370,10,1,48648709,3546,10.72,0.48,12,0.25,680.00,15229.00,15440,20240319,-52.78,6410,20241230,13.73,8550,-14.74,20250307,6440,13.20,20250102,15440,-52.78,20240319,6410,13.73,20241230,1.76,N,161000,500,243 억,,509716,N,N,14,N,00,N +20250319,150905,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7280,20,2,0.28,812642880,111739,79.47,7220,7350,7220,9430,5090,7260,7272.69,1.05,0,2042,7453,7356,7283,7186,7113,7405,7235,243,2170,500,5370,10,1,48648709,3542,10.71,0.48,12,0.23,680.00,15229.00,15440,20240319,-52.85,6410,20241230,13.57,8550,-14.85,20250307,6440,13.04,20250102,15440,-52.85,20240319,6410,13.57,20241230,1.76,N,161000,500,243 억,,509716,N,N,27,N,00,N +20250319,140907,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7270,10,2,0.14,741404470,101947,72.51,7220,7350,7220,9430,5090,7260,7272.45,1.05,0,2308,7453,7356,7283,7186,7113,7405,7235,243,2170,500,5370,10,1,48648709,3537,10.69,0.48,12,0.21,680.00,15229.00,15440,20240319,-52.91,6410,20241230,13.42,8550,-14.97,20250307,6440,12.89,20250102,15440,-52.91,20240319,6410,13.42,20241230,1.76,N,161000,500,243 억,,509716,N,N,27,N,00,N +20250319,130904,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7270,10,2,0.14,619870830,85237,60.62,7220,7350,7220,9430,5090,7260,7272.32,1.05,0,-4870,7453,7356,7283,7186,7113,7405,7235,243,2170,500,5370,10,1,48648709,3537,10.69,0.48,12,0.18,680.00,15229.00,15440,20240319,-52.91,6410,20241230,13.42,8550,-14.97,20250307,6440,12.89,20250102,15440,-52.91,20240319,6410,13.42,20241230,1.76,N,161000,500,243 억,,509716,N,N,27,N,00,N +20250319,120905,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7260,0,3,0.00,537647390,73928,52.58,7220,7350,7220,9430,5090,7260,7272.58,1.05,0,-7579,7453,7356,7283,7186,7113,7405,7235,243,2170,500,5370,10,1,48648709,3532,10.68,0.48,12,0.15,680.00,15229.00,15440,20240319,-52.98,6410,20241230,13.26,8550,-15.09,20250307,6440,12.73,20250102,15440,-52.98,20240319,6410,13.26,20241230,1.76,N,161000,500,243 억,,509716,N,N,27,N,00,N +20250319,110905,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7290,30,2,0.41,491076180,67526,48.03,7220,7350,7220,9430,5090,7260,7272.40,1.05,0,-7756,7453,7356,7283,7186,7113,7405,7235,243,2170,500,5370,10,1,48648709,3546,10.72,0.48,12,0.14,680.00,15229.00,15440,20240319,-52.78,6410,20241230,13.73,8550,-14.74,20250307,6440,13.20,20250102,15440,-52.78,20240319,6410,13.73,20241230,1.76,N,161000,500,243 억,,509716,N,N,27,N,00,N +20250319,100905,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7320,60,2,0.83,303801490,41721,29.67,7220,7350,7220,9430,5090,7260,7281.74,1.05,0,-721,7453,7356,7283,7186,7113,7405,7235,243,2170,500,5370,10,1,48648709,3561,10.76,0.48,12,0.09,680.00,15229.00,15440,20240319,-52.59,6410,20241230,14.20,8550,-14.39,20250307,6440,13.66,20250102,15440,-52.59,20240319,6410,14.20,20241230,1.76,N,161000,500,243 억,,509716,N,N,27,N,00,N +20250319,090908,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7280,20,2,0.28,69282065,9554,6.80,7220,7300,7220,9430,5090,7260,7251.63,1.05,0,239,7453,7356,7283,7186,7113,7405,7235,243,2170,500,5370,10,1,48648709,3542,10.71,0.48,12,0.02,680.00,15229.00,15440,20240319,-52.85,6410,20241230,13.57,8550,-14.85,20250307,6440,13.04,20250102,15440,-52.85,20240319,6410,13.57,20241230,1.76,N,161000,500,243 억,,509716,N,N,27,N,00,N 20250318,160900,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7260,80,2,1.11,1017411480,139456,80.38,7220,7380,7210,9330,5030,7180,7295.68,1.02,0,15450,7453,7316,7213,7076,6973,7265,7025,243,2150,500,5310,10,1,48648709,3532,10.68,0.48,12,0.29,680.00,15229.00,15440,20240319,-52.98,6410,20241230,13.26,8550,-15.09,20250307,6440,12.73,20250102,15440,-52.98,20240319,6410,13.26,20241230,1.79,N,161000,500,243 억,,494124,N,N,27,N,00,N 20250318,150905,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7250,70,2,0.97,995242575,136400,78.62,7220,7380,7210,9330,5030,7180,7296.50,1.02,0,16241,7453,7316,7213,7076,6973,7265,7025,243,2150,500,5310,10,1,48648709,3527,10.66,0.48,12,0.28,680.00,15229.00,15440,20240319,-53.04,6410,20241230,13.10,8550,-15.20,20250307,6440,12.58,20250102,15440,-53.04,20240319,6410,13.10,20241230,1.79,N,161000,500,243 억,,494124,N,N,0,N,00,N 20250318,140902,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7210,30,2,0.42,949849655,130115,75.00,7220,7380,7210,9330,5030,7180,7300.08,1.02,0,18964,7453,7316,7213,7076,6973,7265,7025,243,2150,500,5310,10,1,48648709,3508,10.60,0.47,12,0.27,680.00,15229.00,15440,20240319,-53.30,6410,20241230,12.48,8550,-15.67,20250307,6440,11.96,20250102,15440,-53.30,20240319,6410,12.48,20241230,1.79,N,161000,500,243 억,,494124,N,N,0,N,00,N diff --git a/161390/price/prices-20250301.csv b/161390/price/prices-20250301.csv index 9a57970e565a..b0a32c5126c6 100644 --- a/161390/price/prices-20250301.csv +++ b/161390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160903,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,41750,1450,2,3.60,21355957825,512840,162.01,40500,42300,40300,52300,28250,40300,41642.52,37.15,0,-50155,41333,40816,40383,39866,39433,41075,40125,619,12000,500,29010,50,1,123875069,51718,7.18,0.54,12,0.41,5814.00,77476.00,63300,20240416,-34.04,34500,20241029,21.01,42300,-1.30,20250319,36650,13.92,20250205,63300,-34.04,20240416,34500,21.01,20241029,0.15,N,161390,500,619 억,,46018012,N,N,3491,N,00,N +20250319,150905,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,41800,1500,2,3.72,19900271600,477986,151.00,40500,42300,40300,52300,28250,40300,41633.59,37.15,0,-44239,41333,40816,40383,39866,39433,41075,40125,619,12000,500,29010,50,1,123875069,51780,7.19,0.54,12,0.39,5814.00,77476.00,63300,20240416,-33.97,34500,20241029,21.16,42300,-1.18,20250319,36650,14.05,20250205,63300,-33.97,20240416,34500,21.16,20241029,0.15,N,161390,500,619 억,,46018012,N,N,2701,N,00,N +20250319,140907,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,41800,1500,2,3.72,16921273775,406683,128.47,40500,42300,40300,52300,28250,40300,41608.02,37.15,0,-18169,41333,40816,40383,39866,39433,41075,40125,619,12000,500,29010,50,1,123875069,51780,7.19,0.54,12,0.33,5814.00,77476.00,63300,20240416,-33.97,34500,20241029,21.16,42300,-1.18,20250319,36650,14.05,20250205,63300,-33.97,20240416,34500,21.16,20241029,0.15,N,161390,500,619 억,,46018012,N,N,2701,N,00,N +20250319,130905,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,41750,1450,2,3.60,11980266975,288919,91.27,40500,41900,40300,52300,28250,40300,41465.83,37.15,0,-27450,41333,40816,40383,39866,39433,41075,40125,619,12000,500,29010,50,1,123875069,51718,7.18,0.54,12,0.23,5814.00,77476.00,63300,20240416,-34.04,34500,20241029,21.01,41900,-0.36,20250319,36650,13.92,20250205,63300,-34.04,20240416,34500,21.01,20241029,0.15,N,161390,500,619 억,,46018012,N,N,2701,N,00,N +20250319,120905,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,41650,1350,2,3.35,10847006050,261698,82.67,40500,41900,40300,52300,28250,40300,41448.56,37.15,0,-16165,41333,40816,40383,39866,39433,41075,40125,619,12000,500,29010,50,1,123875069,51594,7.16,0.54,12,0.21,5814.00,77476.00,63300,20240416,-34.20,34500,20241029,20.72,41900,-0.60,20250319,36650,13.64,20250205,63300,-34.20,20240416,34500,20.72,20241029,0.15,N,161390,500,619 억,,46018012,N,N,2701,N,00,N +20250319,110905,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,41500,1200,2,2.98,8778143550,211993,66.97,40500,41900,40300,52300,28250,40300,41407.70,37.15,0,-322,41333,40816,40383,39866,39433,41075,40125,619,12000,500,29010,50,1,123875069,51408,7.14,0.54,12,0.17,5814.00,77476.00,63300,20240416,-34.44,34500,20241029,20.29,41900,-0.95,20250319,36650,13.23,20250205,63300,-34.44,20240416,34500,20.29,20241029,0.15,N,161390,500,619 억,,46018012,N,N,2701,N,00,N +20250319,100906,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,41700,1400,2,3.47,6401321300,154909,48.94,40500,41900,40300,52300,28250,40300,41323.11,37.15,0,9053,41333,40816,40383,39866,39433,41075,40125,619,12000,500,29010,50,1,123875069,51656,7.17,0.54,12,0.13,5814.00,77476.00,63300,20240416,-34.12,34500,20241029,20.87,41900,-0.48,20250319,36650,13.78,20250205,63300,-34.12,20240416,34500,20.87,20241029,0.15,N,161390,500,619 억,,46018012,N,N,2701,N,00,N +20250319,090908,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40650,350,2,0.87,272485250,6716,2.12,40500,40750,40300,52300,28250,40300,40572.55,37.15,0,-197,41333,40816,40383,39866,39433,41075,40125,619,12000,500,29010,50,1,123875069,50355,6.99,0.52,12,0.01,5814.00,77476.00,63300,20240416,-35.78,34500,20241029,17.83,41100,-1.09,20250114,36650,10.91,20250205,63300,-35.78,20240416,34500,17.83,20241029,0.15,N,161390,500,619 억,,46018012,N,N,2701,N,00,N 20250318,160901,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40300,-250,5,-0.62,12703175300,313664,102.28,40200,40900,39950,52700,28400,40550,40499.31,37.23,0,-96390,41350,40950,40325,39925,39300,41150,40125,619,12150,500,29190,50,1,123875069,49922,6.93,0.52,12,0.25,5814.00,77476.00,63300,20240416,-36.33,34500,20241029,16.81,41100,-1.95,20250114,36650,9.96,20250205,63300,-36.33,20240416,34500,16.81,20241029,0.14,N,161390,500,619 억,,46118632,N,N,2701,N,00,N 20250318,150905,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40350,-200,5,-0.49,11520175575,284339,92.72,40200,40900,39950,52700,28400,40550,40515.64,37.23,0,-91333,41350,40950,40325,39925,39300,41150,40125,619,12150,500,29190,50,1,123875069,49984,6.94,0.52,12,0.23,5814.00,77476.00,63300,20240416,-36.26,34500,20241029,16.96,41100,-1.82,20250114,36650,10.10,20250205,63300,-36.26,20240416,34500,16.96,20241029,0.14,N,161390,500,619 억,,46118632,N,N,418,N,00,N 20250318,140902,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40500,-50,5,-0.12,9971385375,245996,80.22,40200,40900,39950,52700,28400,40550,40534.75,37.23,0,-74920,41350,40950,40325,39925,39300,41150,40125,619,12150,500,29190,50,1,123875069,50169,6.97,0.52,12,0.20,5814.00,77476.00,63300,20240416,-36.02,34500,20241029,17.39,41100,-1.46,20250114,36650,10.50,20250205,63300,-36.02,20240416,34500,17.39,20241029,0.14,N,161390,500,619 억,,46118632,N,N,418,N,00,N diff --git a/161580/price/prices-20250301.csv b/161580/price/prices-20250301.csv index b5ba6c673de5..f3856ed41182 100644 --- a/161580/price/prices-20250301.csv +++ b/161580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160904,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,40600,-3050,5,-6.99,64130639725,1555914,169.96,42750,43650,40400,56700,30600,43650,41217.48,0.00,0,42665,45850,44750,43950,42850,42050,44350,42450,118,13050,500,27060,50,1,22850180,9277,-118.37,5.58,12,6.81,-343.00,7277.00,53500,20250219,-24.11,12400,20240311,227.42,53500,-24.11,20250219,18210,122.95,20250102,53500,-24.11,20250219,13230,206.88,20240805,6.16,N,161580,500,118 억,,0,N,N,444,N,00,N +20250319,150905,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,40600,-3050,5,-6.99,60299017950,1461503,159.65,42750,43650,40400,56700,30600,43650,41257.14,0.00,0,11104,45850,44750,43950,42850,42050,44350,42450,118,13050,500,27060,50,1,22850180,9277,-118.37,5.58,12,6.40,-343.00,7277.00,53500,20250219,-24.11,12400,20240311,227.42,53500,-24.11,20250219,18210,122.95,20250102,53500,-24.11,20250219,13230,206.88,20240805,6.16,N,161580,500,118 억,,0,N,N,957,N,00,N +20250319,140908,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,40700,-2950,5,-6.76,52931018450,1280002,139.82,42750,43650,40600,56700,30600,43650,41351.10,0.00,0,-5026,45850,44750,43950,42850,42050,44350,42450,118,13050,500,27060,50,1,22850180,9300,-118.66,5.59,12,5.60,-343.00,7277.00,53500,20250219,-23.93,12400,20240311,228.23,53500,-23.93,20250219,18210,123.50,20250102,53500,-23.93,20250219,13230,207.63,20240805,6.16,N,161580,500,118 억,,0,N,N,957,N,00,N +20250319,130905,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,41050,-2600,5,-5.96,47107449025,1137255,124.23,42750,43650,40600,56700,30600,43650,41420.76,0.00,0,-11710,45850,44750,43950,42850,42050,44350,42450,118,13050,500,27060,50,1,22850180,9380,-119.68,5.64,12,4.98,-343.00,7277.00,53500,20250219,-23.27,12400,20240311,231.05,53500,-23.27,20250219,18210,125.43,20250102,53500,-23.27,20250219,13230,210.28,20240805,6.16,N,161580,500,118 억,,0,N,N,957,N,00,N +20250319,120905,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,41250,-2400,5,-5.50,45059674450,1087449,118.79,42750,43650,40600,56700,30600,43650,41434.77,0.00,0,-12004,45850,44750,43950,42850,42050,44350,42450,118,13050,500,27060,50,1,22850180,9426,-120.26,5.67,12,4.76,-343.00,7277.00,53500,20250219,-22.90,12400,20240311,232.66,53500,-22.90,20250219,18210,126.52,20250102,53500,-22.90,20250219,13230,211.79,20240805,6.16,N,161580,500,118 억,,0,N,N,957,N,00,N +20250319,110905,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,41000,-2650,5,-6.07,42481561425,1024694,111.94,42750,43650,40600,56700,30600,43650,41456.38,0.00,0,-13466,45850,44750,43950,42850,42050,44350,42450,118,13050,500,27060,50,1,22850180,9369,-119.53,5.63,12,4.48,-343.00,7277.00,53500,20250219,-23.36,12400,20240311,230.65,53500,-23.36,20250219,18210,125.15,20250102,53500,-23.36,20250219,13230,209.90,20240805,6.16,N,161580,500,118 억,,0,N,N,957,N,00,N +20250319,100906,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,41100,-2550,5,-5.84,35771843950,860990,94.05,42750,43650,40600,56700,30600,43650,41545.71,0.00,0,-5703,45850,44750,43950,42850,42050,44350,42450,118,13050,500,27060,50,1,22850180,9391,-119.83,5.65,12,3.77,-343.00,7277.00,53500,20250219,-23.18,12400,20240311,231.45,53500,-23.18,20250219,18210,125.70,20250102,53500,-23.18,20250219,13230,210.66,20240805,6.16,N,161580,500,118 억,,0,N,N,957,N,00,N +20250319,090909,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,42500,-1150,5,-2.63,5547545050,129234,14.12,42750,43650,42450,56700,30600,43650,42922.62,0.00,0,14326,45850,44750,43950,42850,42050,44350,42450,118,13050,500,27060,50,1,22850180,9711,-123.91,5.84,12,0.57,-343.00,7277.00,53500,20250219,-20.56,12400,20240311,242.74,53500,-20.56,20250219,18210,133.39,20250102,53500,-20.56,20250219,13230,221.24,20240805,6.16,N,161580,500,118 억,,0,N,N,957,N,00,N 20250318,160901,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,43650,-850,5,-1.91,38910536750,886402,60.12,44800,45050,43150,57800,31150,44500,43895.90,0.00,0,-1109,47100,45800,45050,43750,43000,45425,43375,118,13300,500,27590,50,1,22850180,9974,-127.26,6.00,12,3.88,-343.00,7277.00,53500,20250219,-18.41,12400,20240311,252.02,53500,-18.41,20250219,18210,139.70,20250102,53500,-18.41,20250219,13230,229.93,20240805,6.40,N,161580,500,118 억,,0,N,N,957,N,00,N 20250318,150905,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,43550,-950,5,-2.13,36507545125,831329,56.38,44800,45050,43150,57800,31150,44500,43912.85,0.00,0,-4515,47100,45800,45050,43750,43000,45425,43375,118,13300,500,27590,50,1,22850180,9951,-126.97,5.98,12,3.64,-343.00,7277.00,53500,20250219,-18.60,12400,20240311,251.21,53500,-18.60,20250219,18210,139.15,20250102,53500,-18.60,20250219,13230,229.18,20240805,6.40,N,161580,500,118 억,,0,N,N,1017,N,00,N 20250318,140902,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,43800,-700,5,-1.57,33073756500,752518,51.04,44800,45050,43150,57800,31150,44500,43948.88,0.00,0,-123,47100,45800,45050,43750,43000,45425,43375,118,13300,500,27590,50,1,22850180,10008,-127.70,6.02,12,3.29,-343.00,7277.00,53500,20250219,-18.13,12400,20240311,253.23,53500,-18.13,20250219,18210,140.53,20250102,53500,-18.13,20250219,13230,231.07,20240805,6.40,N,161580,500,118 억,,0,N,N,1017,N,00,N diff --git a/161890/price/prices-20250301.csv b/161890/price/prices-20250301.csv index dc596064eb85..2d4fdf5218d5 100644 --- a/161890/price/prices-20250301.csv +++ b/161890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160904,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65300,-300,5,-0.46,8676818400,132376,58.94,65600,66600,64800,85200,46000,65600,65546.96,34.06,0,-11008,68466,67032,65966,64532,63466,66500,64000,118,19600,500,47230,100,1,23605077,15414,287.67,2.30,12,0.56,227.00,28347.00,78700,20240930,-17.03,43150,20240314,51.33,69400,-5.91,20250317,55200,18.30,20250102,78700,-17.03,20240930,44200,47.74,20240319,1.01,N,161890,500,118 억,,8039780,N,N,181,N,00,N +20250319,150906,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65300,-300,5,-0.46,8168713800,124586,55.47,65600,66600,64800,85200,46000,65600,65566.87,34.06,0,-10745,68466,67032,65966,64532,63466,66500,64000,118,19600,500,47230,100,1,23605077,15414,287.67,2.30,12,0.53,227.00,28347.00,78700,20240930,-17.03,43150,20240314,51.33,69400,-5.91,20250317,55200,18.30,20250102,78700,-17.03,20240930,44200,47.74,20240319,1.01,N,161890,500,118 억,,8039780,N,N,1112,N,00,N +20250319,140908,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65100,-500,5,-0.76,6957179250,105989,47.19,65600,66600,64800,85200,46000,65600,65640.58,34.06,0,-9627,68466,67032,65966,64532,63466,66500,64000,118,19600,500,47230,100,1,23605077,15367,286.78,2.30,12,0.45,227.00,28347.00,78700,20240930,-17.28,43150,20240314,50.87,69400,-6.20,20250317,55200,17.93,20250102,78700,-17.28,20240930,44200,47.29,20240319,1.01,N,161890,500,118 억,,8039780,N,N,1112,N,00,N +20250319,130905,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65300,-300,5,-0.46,5839604150,88852,39.56,65600,66600,64800,85200,46000,65600,65722.84,34.06,0,-10336,68466,67032,65966,64532,63466,66500,64000,118,19600,500,47230,100,1,23605077,15414,287.67,2.30,12,0.38,227.00,28347.00,78700,20240930,-17.03,43150,20240314,51.33,69400,-5.91,20250317,55200,18.30,20250102,78700,-17.03,20240930,44200,47.74,20240319,1.01,N,161890,500,118 억,,8039780,N,N,1112,N,00,N +20250319,120906,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65600,0,3,0.00,4690741300,71287,31.74,65600,66600,64800,85200,46000,65600,65800.82,34.06,0,-6945,68466,67032,65966,64532,63466,66500,64000,118,19600,500,47230,100,1,23605077,15485,288.99,2.31,12,0.30,227.00,28347.00,78700,20240930,-16.65,43150,20240314,52.03,69400,-5.48,20250317,55200,18.84,20250102,78700,-16.65,20240930,44200,48.42,20240319,1.01,N,161890,500,118 억,,8039780,N,N,1112,N,00,N +20250319,110905,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65700,100,2,0.15,4036531000,61321,27.30,65600,66600,64800,85200,46000,65600,65826.28,34.06,0,-3941,68466,67032,65966,64532,63466,66500,64000,118,19600,500,47230,100,1,23605077,15509,289.43,2.32,12,0.26,227.00,28347.00,78700,20240930,-16.52,43150,20240314,52.26,69400,-5.33,20250317,55200,19.02,20250102,78700,-16.52,20240930,44200,48.64,20240319,1.01,N,161890,500,118 억,,8039780,N,N,1112,N,00,N +20250319,100906,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65900,300,2,0.46,2892243500,43922,19.56,65600,66600,64800,85200,46000,65600,65849.60,34.06,0,-2734,68466,67032,65966,64532,63466,66500,64000,118,19600,500,47230,100,1,23605077,15556,290.31,2.32,12,0.19,227.00,28347.00,78700,20240930,-16.26,43150,20240314,52.72,69400,-5.04,20250317,55200,19.38,20250102,78700,-16.26,20240930,44200,49.10,20240319,1.01,N,161890,500,118 억,,8039780,N,N,1112,N,00,N +20250319,090909,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65700,100,2,0.15,315159900,4790,2.13,65600,66100,65500,85200,46000,65600,65795.79,34.06,0,-427,68466,67032,65966,64532,63466,66500,64000,118,19600,500,47230,100,1,23605077,15509,289.43,2.32,12,0.02,227.00,28347.00,78700,20240930,-16.52,43150,20240314,52.26,69400,-5.33,20250317,55200,19.02,20250102,78700,-16.52,20240930,44200,48.64,20240319,1.01,N,161890,500,118 억,,8039780,N,N,1112,N,00,N 20250318,160901,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65600,-1000,5,-1.50,14656208450,223180,59.92,67400,67400,64900,86500,46700,66600,65669.96,34.08,0,-11640,70666,68632,67366,65332,64066,68000,64700,118,19900,500,47950,100,1,23605077,15485,288.99,2.31,12,0.95,227.00,28347.00,78700,20240930,-16.65,43150,20240314,52.03,69400,-5.48,20250317,55200,18.84,20250102,78700,-16.65,20240930,43750,49.94,20240318,0.99,N,161890,500,118 억,,8043517,N,N,1112,N,00,N 20250318,150906,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65600,-1000,5,-1.50,14005799350,213269,57.26,67400,67400,64900,86500,46700,66600,65671.93,34.08,0,-10072,70666,68632,67366,65332,64066,68000,64700,118,19900,500,47950,100,1,23605077,15485,288.99,2.31,12,0.90,227.00,28347.00,78700,20240930,-16.65,43150,20240314,52.03,69400,-5.48,20250317,55200,18.84,20250102,78700,-16.65,20240930,43750,49.94,20240318,0.99,N,161890,500,118 억,,8043517,N,N,1287,N,00,N 20250318,140903,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65300,-1300,5,-1.95,12328248850,187598,50.37,67400,67400,64900,86500,46700,66600,65716.25,34.08,0,-8026,70666,68632,67366,65332,64066,68000,64700,118,19900,500,47950,100,1,23605077,15414,287.67,2.30,12,0.79,227.00,28347.00,78700,20240930,-17.03,43150,20240314,51.33,69400,-5.91,20250317,55200,18.30,20250102,78700,-17.03,20240930,43750,49.26,20240318,0.99,N,161890,500,118 억,,8043517,N,N,1287,N,00,N diff --git a/162120/price/prices-20250301.csv b/162120/price/prices-20250301.csv index 9507dc626c74..4078e08739b0 100644 --- a/162120/price/prices-20250301.csv +++ b/162120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160904,57,100.00,KONEX,,,N,N,N,N, ,N,3475,0,3,0.00,37520590,11223,130.68,3690,3690,3225,3995,2955,3475,3343.19,0.21,0,0,3925,3700,3560,3335,3195,3630,3265,56,520,500,2220,5,1,11156602,388,14.36,2.29,12,0.10,242.00,1515.00,6430,20240717,-45.96,2600,20250204,33.65,4290,-19.00,20250218,2600,33.65,20250204,6430,-45.96,20240717,2600,33.65,20250204,0.00,N,162120,500,55 억,,23626,N,N,0,N,00,N +20250319,150906,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-250,5,-7.19,36717945,10992,127.99,3690,3690,3225,3995,2955,3475,3340.42,0.21,0,0,3925,3700,3560,3335,3195,3630,3265,56,520,500,2220,5,1,11156602,360,13.33,2.13,12,0.10,242.00,1515.00,6430,20240717,-49.84,2600,20250204,24.04,4290,-24.83,20250218,2600,24.04,20250204,6430,-49.84,20240717,2600,24.04,20250204,0.00,N,162120,500,55 억,,23626,N,N,0,N,00,N +20250319,140908,57,100.00,KONEX,,,N,N,N,N, ,N,3430,-45,5,-1.29,31742035,9479,110.37,3690,3690,3225,3995,2955,3475,3348.67,0.21,0,0,3925,3700,3560,3335,3195,3630,3265,56,520,500,2220,5,1,11156602,383,14.17,2.26,12,0.08,242.00,1515.00,6430,20240717,-46.66,2600,20250204,31.92,4290,-20.05,20250218,2600,31.92,20250204,6430,-46.66,20240717,2600,31.92,20250204,0.00,N,162120,500,55 억,,23626,N,N,0,N,00,N +20250319,130906,57,100.00,KONEX,,,N,N,N,N, ,N,3490,15,2,0.43,12739880,3759,43.77,3690,3690,3350,3995,2955,3475,3389.17,0.21,0,0,3925,3700,3560,3335,3195,3630,3265,56,520,500,2220,5,1,11156602,389,14.42,2.30,12,0.03,242.00,1515.00,6430,20240717,-45.72,2600,20250204,34.23,4290,-18.65,20250218,2600,34.23,20250204,6430,-45.72,20240717,2600,34.23,20250204,0.00,N,162120,500,55 억,,23626,N,N,0,N,00,N +20250319,120906,57,100.00,KONEX,,,N,N,N,N, ,N,3535,60,2,1.73,12298970,3633,42.30,3690,3690,3350,3995,2955,3475,3385.35,0.21,0,0,3925,3700,3560,3335,3195,3630,3265,56,520,500,2220,5,1,11156602,394,14.61,2.33,12,0.03,242.00,1515.00,6430,20240717,-45.02,2600,20250204,35.96,4290,-17.60,20250218,2600,35.96,20250204,6430,-45.02,20240717,2600,35.96,20250204,0.00,N,162120,500,55 억,,23626,N,N,0,N,00,N +20250319,110906,57,100.00,KONEX,,,N,N,N,N, ,N,3535,60,2,1.73,12298970,3633,42.30,3690,3690,3350,3995,2955,3475,3385.35,0.21,0,0,3925,3700,3560,3335,3195,3630,3265,56,520,500,2220,5,1,11156602,394,14.61,2.33,12,0.03,242.00,1515.00,6430,20240717,-45.02,2600,20250204,35.96,4290,-17.60,20250218,2600,35.96,20250204,6430,-45.02,20240717,2600,35.96,20250204,0.00,N,162120,500,55 억,,23626,N,N,0,N,00,N +20250319,100906,57,100.00,KONEX,,,N,N,N,N, ,N,3545,70,2,2.01,4851750,1421,16.55,3690,3690,3400,3995,2955,3475,3414.32,0.21,0,0,3925,3700,3560,3335,3195,3630,3265,56,520,500,2220,5,1,11156602,396,14.65,2.34,12,0.01,242.00,1515.00,6430,20240717,-44.87,2600,20250204,36.35,4290,-17.37,20250218,2600,36.35,20250204,6430,-44.87,20240717,2600,36.35,20250204,0.00,N,162120,500,55 억,,23626,N,N,0,N,00,N +20250319,090909,57,100.00,KONEX,,,N,N,N,N, ,N,3665,190,2,5.47,2953020,868,10.11,3690,3690,3400,3995,2955,3475,3402.10,0.21,0,0,3925,3700,3560,3335,3195,3630,3265,56,520,500,2220,5,1,11156602,409,15.14,2.42,12,0.01,242.00,1515.00,6430,20240717,-43.00,2600,20250204,40.96,4290,-14.57,20250218,2600,40.96,20250204,6430,-43.00,20240717,2600,40.96,20250204,0.00,N,162120,500,55 억,,23626,N,N,0,N,00,N 20250318,160902,57,100.00,KONEX,,,N,N,N,N, ,N,3475,-125,5,-3.47,29914840,8588,164.33,3785,3785,3420,4140,3060,3600,3483.33,0.21,0,0,3920,3760,3635,3475,3350,3697,3412,56,540,500,2300,5,1,11156602,388,14.36,2.29,12,0.08,242.00,1515.00,6430,20240717,-45.96,2600,20250204,33.65,4290,-19.00,20250218,2600,33.65,20250204,6430,-45.96,20240717,2600,33.65,20250204,0.00,N,162120,500,55 억,,23426,N,N,0,N,00,N 20250318,150906,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-115,5,-3.19,28963010,8312,159.05,3785,3785,3420,4140,3060,3600,3484.48,0.21,0,0,3920,3760,3635,3475,3350,3697,3412,56,540,500,2300,5,1,11156602,389,14.40,2.30,12,0.07,242.00,1515.00,6430,20240717,-45.80,2600,20250204,34.04,4290,-18.76,20250218,2600,34.04,20250204,6430,-45.80,20240717,2600,34.04,20250204,0.00,N,162120,500,55 억,,23426,N,N,0,N,00,N 20250318,140903,57,100.00,KONEX,,,N,N,N,N, ,N,3515,-85,5,-2.36,17240495,4906,93.88,3785,3785,3450,4140,3060,3600,3514.17,0.21,0,0,3920,3760,3635,3475,3350,3697,3412,56,540,500,2300,5,1,11156602,392,14.52,2.32,12,0.04,242.00,1515.00,6430,20240717,-45.33,2600,20250204,35.19,4290,-18.07,20250218,2600,35.19,20250204,6430,-45.33,20240717,2600,35.19,20250204,0.00,N,162120,500,55 억,,23426,N,N,0,N,00,N diff --git a/162300/price/prices-20250301.csv b/162300/price/prices-20250301.csv index e2f4a47f3149..d6732f85f5a5 100644 --- a/162300/price/prices-20250301.csv +++ b/162300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,-55,5,-2.08,425182383,163483,54.69,2635,2645,2560,3430,1850,2640,2600.77,0.53,0,-25306,2706,2672,2621,2587,2536,2690,2605,41,790,100,1740,5,1,41471382,1072,16.68,1.49,12,0.39,155.00,1740.00,4280,20240514,-39.60,2005,20241210,28.93,2910,-11.17,20250307,2255,14.63,20250203,4280,-39.60,20240514,2005,28.93,20241210,1.82,N,162300,100,41 억,,221289,N,N,0,N,00,N +20250319,150906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,-65,5,-2.46,414722903,159433,53.33,2635,2645,2560,3430,1850,2640,2601.24,0.53,0,-24359,2706,2672,2621,2587,2536,2690,2605,41,790,100,1740,5,1,41471382,1068,16.61,1.48,12,0.38,155.00,1740.00,4280,20240514,-39.84,2005,20241210,28.43,2910,-11.51,20250307,2255,14.19,20250203,4280,-39.84,20240514,2005,28.43,20241210,1.82,N,162300,100,41 억,,221289,N,N,0,N,00,N +20250319,140909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,-55,5,-2.08,393206813,151086,50.54,2635,2645,2560,3430,1850,2640,2602.54,0.53,0,-24702,2706,2672,2621,2587,2536,2690,2605,41,790,100,1740,5,1,41471382,1072,16.68,1.49,12,0.36,155.00,1740.00,4280,20240514,-39.60,2005,20241210,28.93,2910,-11.17,20250307,2255,14.63,20250203,4280,-39.60,20240514,2005,28.93,20241210,1.82,N,162300,100,41 억,,221289,N,N,0,N,00,N +20250319,130906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,-35,5,-1.33,364211993,139914,46.80,2635,2645,2560,3430,1850,2640,2603.11,0.53,0,-20754,2706,2672,2621,2587,2536,2690,2605,41,790,100,1740,5,1,41471382,1080,16.81,1.50,12,0.34,155.00,1740.00,4280,20240514,-39.14,2005,20241210,29.93,2910,-10.48,20250307,2255,15.52,20250203,4280,-39.14,20240514,2005,29.93,20241210,1.82,N,162300,100,41 억,,221289,N,N,0,N,00,N +20250319,120906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,-35,5,-1.33,354017208,135993,45.49,2635,2645,2560,3430,1850,2640,2603.20,0.53,0,-19351,2706,2672,2621,2587,2536,2690,2605,41,790,100,1740,5,1,41471382,1080,16.81,1.50,12,0.33,155.00,1740.00,4280,20240514,-39.14,2005,20241210,29.93,2910,-10.48,20250307,2255,15.52,20250203,4280,-39.14,20240514,2005,29.93,20241210,1.82,N,162300,100,41 억,,221289,N,N,0,N,00,N +20250319,110906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,-55,5,-2.08,213076505,82189,27.49,2635,2635,2560,3430,1850,2640,2592.52,0.53,0,-4227,2706,2672,2621,2587,2536,2690,2605,41,790,100,1740,5,1,41471382,1072,16.68,1.49,12,0.20,155.00,1740.00,4280,20240514,-39.60,2005,20241210,28.93,2910,-11.17,20250307,2255,14.63,20250203,4280,-39.60,20240514,2005,28.93,20241210,1.82,N,162300,100,41 억,,221289,N,N,0,N,00,N +20250319,100907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,-75,5,-2.84,177316660,68282,22.84,2635,2635,2565,3430,1850,2640,2596.83,0.53,0,-6691,2706,2672,2621,2587,2536,2690,2605,41,790,100,1740,5,1,41471382,1064,16.55,1.47,12,0.16,155.00,1740.00,4280,20240514,-40.07,2005,20241210,27.93,2910,-11.86,20250307,2255,13.75,20250203,4280,-40.07,20240514,2005,27.93,20241210,1.82,N,162300,100,41 억,,221289,N,N,0,N,00,N +20250319,090910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,-40,5,-1.52,49662300,18967,6.34,2635,2635,2600,3430,1850,2640,2618.35,0.53,0,-1342,2706,2672,2621,2587,2536,2690,2605,41,790,100,1740,5,1,41471382,1078,16.77,1.49,12,0.05,155.00,1740.00,4280,20240514,-39.25,2005,20241210,29.68,2910,-10.65,20250307,2255,15.30,20250203,4280,-39.25,20240514,2005,29.68,20241210,1.82,N,162300,100,41 억,,221289,N,N,0,N,00,N 20250318,160902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2640,60,2,2.33,767861481,292496,135.17,2580,2655,2570,3350,1810,2580,2625.05,0.43,0,44841,2700,2640,2600,2540,2500,2620,2520,41,770,100,1700,5,1,41471382,1095,17.03,1.52,12,0.71,155.00,1740.00,4280,20240514,-38.32,2005,20241210,31.67,2910,-9.28,20250307,2255,17.07,20250203,4280,-38.32,20240514,2005,31.67,20241210,1.65,N,162300,100,41 억,,176259,N,N,0,N,00,N 20250318,150906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2625,45,2,1.74,690789908,263285,121.67,2580,2655,2570,3350,1810,2580,2623.73,0.43,0,45216,2700,2640,2600,2540,2500,2620,2520,41,770,100,1700,5,1,41471382,1089,16.94,1.51,12,0.63,155.00,1740.00,4280,20240514,-38.67,2005,20241210,30.92,2910,-9.79,20250307,2255,16.41,20250203,4280,-38.67,20240514,2005,30.92,20241210,1.65,N,162300,100,41 억,,176259,N,N,0,N,00,N 20250318,140903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,50,2,1.94,626816463,238864,110.38,2580,2655,2570,3350,1810,2580,2624.16,0.43,0,36479,2700,2640,2600,2540,2500,2620,2520,41,770,100,1700,5,1,41471382,1091,16.97,1.51,12,0.58,155.00,1740.00,4280,20240514,-38.55,2005,20241210,31.17,2910,-9.62,20250307,2255,16.63,20250203,4280,-38.55,20240514,2005,31.17,20241210,1.65,N,162300,100,41 억,,176259,N,N,0,N,00,N diff --git a/163280/price/prices-20250301.csv b/163280/price/prices-20250301.csv index 3d3d435ad353..9858a39d55d9 100644 --- a/163280/price/prices-20250301.csv +++ b/163280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17710,-1290,5,-6.79,26682533630,1479563,11.58,18770,18840,17600,24700,13300,19000,18034.98,2.50,0,-39522,22693,20846,17963,16116,13233,21770,17040,8,5700,100,13300,10,1,8174789,1448,-6.05,3.51,12,18.10,-2929.00,5048.00,19810,20250318,-10.60,8670,20241209,104.27,19810,-10.60,20250318,12020,47.34,20250124,19810,-10.60,20250318,8670,104.27,20241209,3.43,N,163280,100,8 억,,204202,N,N,2013,N,00,N +20250319,150906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17760,-1240,5,-6.53,25229684955,1397565,10.93,18770,18840,17600,24700,13300,19000,18052.32,2.50,0,-31383,22693,20846,17963,16116,13233,21770,17040,8,5700,100,13300,10,1,8174789,1452,-6.06,3.52,12,17.10,-2929.00,5048.00,19810,20250318,-10.35,8670,20241209,104.84,19810,-10.35,20250318,12020,47.75,20250124,19810,-10.35,20250318,8670,104.84,20241209,3.43,N,163280,100,8 억,,204202,N,N,2013,N,00,N +20250319,140909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17610,-1390,5,-7.32,22973622515,1270322,9.94,18770,18840,17600,24700,13300,19000,18084.58,2.50,0,-24781,22693,20846,17963,16116,13233,21770,17040,8,5700,100,13300,10,1,8174789,1440,-6.01,3.49,12,15.54,-2929.00,5048.00,19810,20250318,-11.11,8670,20241209,103.11,19810,-11.11,20250318,12020,46.51,20250124,19810,-11.11,20250318,8670,103.11,20241209,3.43,N,163280,100,8 억,,204202,N,N,2013,N,00,N +20250319,130906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17900,-1100,5,-5.79,21127889655,1166054,9.12,18770,18840,17630,24700,13300,19000,18118.82,2.50,0,-24450,22693,20846,17963,16116,13233,21770,17040,8,5700,100,13300,10,1,8174789,1463,-6.11,3.55,12,14.26,-2929.00,5048.00,19810,20250318,-9.64,8670,20241209,106.46,19810,-9.64,20250318,12020,48.92,20250124,19810,-9.64,20250318,8670,106.46,20241209,3.43,N,163280,100,8 억,,204202,N,N,2013,N,00,N +20250319,120906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17940,-1060,5,-5.58,20257852935,1117408,8.74,18770,18840,17630,24700,13300,19000,18129.00,2.50,0,-25180,22693,20846,17963,16116,13233,21770,17040,8,5700,100,13300,10,1,8174789,1467,-6.12,3.55,12,13.67,-2929.00,5048.00,19810,20250318,-9.44,8670,20241209,106.92,19810,-9.44,20250318,12020,49.25,20250124,19810,-9.44,20250318,8670,106.92,20241209,3.43,N,163280,100,8 억,,204202,N,N,2013,N,00,N +20250319,110906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17810,-1190,5,-6.26,17678887575,973151,7.61,18770,18840,17630,24700,13300,19000,18166.29,2.50,0,-5256,22693,20846,17963,16116,13233,21770,17040,8,5700,100,13300,10,1,8174789,1456,-6.08,3.53,12,11.90,-2929.00,5048.00,19810,20250318,-10.10,8670,20241209,105.42,19810,-10.10,20250318,12020,48.17,20250124,19810,-10.10,20250318,8670,105.42,20241209,3.43,N,163280,100,8 억,,204202,N,N,2013,N,00,N +20250319,100907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17790,-1210,5,-6.37,14941734865,818873,6.41,18770,18840,17700,24700,13300,19000,18246.32,2.50,0,-17529,22693,20846,17963,16116,13233,21770,17040,8,5700,100,13300,10,1,8174789,1454,-6.07,3.52,12,10.02,-2929.00,5048.00,19810,20250318,-10.20,8670,20241209,105.19,19810,-10.20,20250318,12020,48.00,20250124,19810,-10.20,20250318,8670,105.19,20241209,3.43,N,163280,100,8 억,,204202,N,N,2013,N,00,N +20250319,090910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18170,-830,5,-4.37,6445664620,347381,2.72,18770,18840,18160,24700,13300,19000,18554.50,2.50,0,8775,22693,20846,17963,16116,13233,21770,17040,8,5700,100,13300,10,1,8174789,1485,-6.20,3.60,12,4.25,-2929.00,5048.00,19810,20250318,-8.28,8670,20241209,109.57,19810,-8.28,20250318,12020,51.16,20250124,19810,-8.28,20250318,8670,109.57,20241209,3.43,N,163280,100,8 억,,204202,N,N,2013,N,00,N 20250318,160902,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,19000,3760,2,24.67,232731085680,12663863,1576.29,15140,19810,15080,19810,10670,15240,18377.40,1.11,0,116658,16493,15866,15303,14676,14113,16180,14990,8,4570,100,10660,10,1,8174789,1553,-6.49,3.76,12,154.91,-2929.00,5048.00,19810,20250318,-4.09,8670,20241209,119.15,19810,-4.09,20250318,12020,58.07,20250124,19810,-4.09,20250318,8670,119.15,20241209,3.35,N,163280,100,8 억,,90916,N,N,2013,N,00,N 20250318,150907,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,18600,3360,2,22.05,222862208600,12139597,1511.04,15140,19810,15080,19810,10670,15240,18358.54,1.11,0,89012,16493,15866,15303,14676,14113,16180,14990,8,4570,100,10660,10,1,8174789,1521,-6.35,3.68,12,148.50,-2929.00,5048.00,19810,20250318,-6.11,8670,20241209,114.53,19810,-6.11,20250318,12020,54.74,20250124,19810,-6.11,20250318,8670,114.53,20241209,3.35,N,163280,100,8 억,,90916,N,N,0,N,00,N 20250318,140904,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,19330,4090,2,26.84,191997570190,10511418,1308.37,15140,19810,15080,19810,10670,15240,18265.90,1.11,0,116222,16493,15866,15303,14676,14113,16180,14990,8,4570,100,10660,10,1,8174789,1580,-6.60,3.83,12,128.58,-2929.00,5048.00,19810,20250318,-2.42,8670,20241209,122.95,19810,-2.42,20250318,12020,60.82,20250124,19810,-2.42,20250318,8670,122.95,20241209,3.35,N,163280,100,8 억,,90916,N,N,0,N,00,N diff --git a/163560/price/prices-20250301.csv b/163560/price/prices-20250301.csv index 80c92b16586f..7dff3cc195c8 100644 --- a/163560/price/prices-20250301.csv +++ b/163560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160905,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7640,-60,5,-0.78,532613750,68965,84.87,7830,7870,7610,10010,5390,7700,7723.28,3.02,0,-6119,7946,7822,7636,7512,7326,7885,7575,70,2310,500,4920,10,1,13900000,1062,9.76,0.47,12,0.50,783.00,16290.00,10600,20240315,-27.92,6070,20241209,25.86,8410,-9.16,20250213,6720,13.69,20250102,10300,-25.83,20240412,6070,25.86,20241209,2.35,N,163560,500,69 억,,420257,N,N,1,N,00,N +20250319,150907,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7670,-30,5,-0.39,517656990,67008,82.46,7830,7870,7610,10010,5390,7700,7725.32,3.02,0,-5507,7946,7822,7636,7512,7326,7885,7575,70,2310,500,4920,10,1,13900000,1066,9.80,0.47,12,0.48,783.00,16290.00,10600,20240315,-27.64,6070,20241209,26.36,8410,-8.80,20250213,6720,14.14,20250102,10300,-25.53,20240412,6070,26.36,20241209,2.35,N,163560,500,69 억,,420257,N,N,12,N,00,N +20250319,140909,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7660,-40,5,-0.52,492066480,63665,78.35,7830,7870,7610,10010,5390,7700,7729.02,3.02,0,-5776,7946,7822,7636,7512,7326,7885,7575,70,2310,500,4920,10,1,13900000,1065,9.78,0.47,12,0.46,783.00,16290.00,10600,20240315,-27.74,6070,20241209,26.19,8410,-8.92,20250213,6720,13.99,20250102,10300,-25.63,20240412,6070,26.19,20241209,2.35,N,163560,500,69 억,,420257,N,N,12,N,00,N +20250319,130907,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7660,-40,5,-0.52,469797130,60754,74.76,7830,7870,7610,10010,5390,7700,7732.81,3.02,0,-6180,7946,7822,7636,7512,7326,7885,7575,70,2310,500,4920,10,1,13900000,1065,9.78,0.47,12,0.44,783.00,16290.00,10600,20240315,-27.74,6070,20241209,26.19,8410,-8.92,20250213,6720,13.99,20250102,10300,-25.63,20240412,6070,26.19,20241209,2.35,N,163560,500,69 억,,420257,N,N,12,N,00,N +20250319,120907,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7680,-20,5,-0.26,427631900,55231,67.97,7830,7870,7620,10010,5390,7700,7742.65,3.02,0,-6782,7946,7822,7636,7512,7326,7885,7575,70,2310,500,4920,10,1,13900000,1068,9.81,0.47,12,0.40,783.00,16290.00,10600,20240315,-27.55,6070,20241209,26.52,8410,-8.68,20250213,6720,14.29,20250102,10300,-25.44,20240412,6070,26.52,20241209,2.35,N,163560,500,69 억,,420257,N,N,12,N,00,N +20250319,110907,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7680,-20,5,-0.26,407001220,52541,64.66,7830,7870,7620,10010,5390,7700,7746.40,3.02,0,-7661,7946,7822,7636,7512,7326,7885,7575,70,2310,500,4920,10,1,13900000,1068,9.81,0.47,12,0.38,783.00,16290.00,10600,20240315,-27.55,6070,20241209,26.52,8410,-8.68,20250213,6720,14.29,20250102,10300,-25.44,20240412,6070,26.52,20241209,2.35,N,163560,500,69 억,,420257,N,N,12,N,00,N +20250319,100907,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7700,0,3,0.00,321274150,41419,50.97,7830,7870,7620,10010,5390,7700,7756.76,3.02,0,-5225,7946,7822,7636,7512,7326,7885,7575,70,2310,500,4920,10,1,13900000,1070,9.83,0.47,12,0.30,783.00,16290.00,10600,20240315,-27.36,6070,20241209,26.85,8410,-8.44,20250213,6720,14.58,20250102,10300,-25.24,20240412,6070,26.85,20241209,2.35,N,163560,500,69 억,,420257,N,N,12,N,00,N +20250319,090910,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7740,40,2,0.52,151270595,19372,23.84,7830,7870,7730,10010,5390,7700,7809.03,3.02,0,-596,7946,7822,7636,7512,7326,7885,7575,70,2310,500,4920,10,1,13900000,1076,9.89,0.48,12,0.14,783.00,16290.00,10600,20240315,-26.98,6070,20241209,27.51,8410,-7.97,20250213,6720,15.18,20250102,10300,-24.85,20240412,6070,27.51,20241209,2.35,N,163560,500,69 억,,420257,N,N,12,N,00,N 20250318,160902,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7700,200,2,2.67,618977045,80828,293.41,7530,7760,7450,9750,5250,7500,7657.95,2.99,0,10598,7600,7550,7470,7420,7340,7575,7445,70,2250,500,4800,10,1,13900000,1070,9.83,0.47,12,0.58,783.00,16290.00,10600,20240315,-27.36,6070,20241209,26.85,8410,-8.44,20250213,6720,14.58,20250102,10300,-25.24,20240412,6070,26.85,20241209,2.31,N,163560,500,69 억,,415063,N,N,12,N,00,N 20250318,150907,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7710,210,2,2.80,583550515,76229,276.71,7530,7760,7450,9750,5250,7500,7655.23,2.99,0,9618,7600,7550,7470,7420,7340,7575,7445,70,2250,500,4800,10,1,13900000,1072,9.85,0.47,12,0.55,783.00,16290.00,10600,20240315,-27.26,6070,20241209,27.02,8410,-8.32,20250213,6720,14.73,20250102,10300,-25.15,20240412,6070,27.02,20241209,2.31,N,163560,500,69 억,,415063,N,N,5,N,00,N 20250318,140904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7700,200,2,2.67,548510735,71681,260.20,7530,7760,7450,9750,5250,7500,7652.11,2.99,0,7693,7600,7550,7470,7420,7340,7575,7445,70,2250,500,4800,10,1,13900000,1070,9.83,0.47,12,0.52,783.00,16290.00,10600,20240315,-27.36,6070,20241209,26.85,8410,-8.44,20250213,6720,14.58,20250102,10300,-25.24,20240412,6070,26.85,20241209,2.31,N,163560,500,69 억,,415063,N,N,5,N,00,N diff --git a/163730/price/prices-20250301.csv b/163730/price/prices-20250301.csv index 0f3788edad2e..1b195b44036a 100644 --- a/163730/price/prices-20250301.csv +++ b/163730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,40,2,0.45,582080360,66119,88.55,8820,8970,8720,11460,6180,8820,8802.55,1.57,0,1161,9260,9040,8910,8690,8560,8975,8625,47,2640,500,5640,10,1,9365608,830,103.02,1.73,12,0.71,86.00,5135.00,13940,20241030,-36.44,5840,20240805,51.71,10250,-13.56,20250226,8010,10.61,20250203,13940,-36.44,20241030,5840,51.71,20240805,6.64,N,163730,500,46 억,,146573,N,N,1,N,00,N +20250319,150907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8840,20,2,0.23,502614250,57130,76.51,8820,8970,8720,11460,6180,8820,8797.63,1.57,0,-544,9260,9040,8910,8690,8560,8975,8625,47,2640,500,5640,10,1,9365608,828,102.79,1.72,12,0.61,86.00,5135.00,13940,20241030,-36.59,5840,20240805,51.37,10250,-13.76,20250226,8010,10.36,20250203,13940,-36.59,20241030,5840,51.37,20240805,6.64,N,163730,500,46 억,,146573,N,N,1,N,00,N +20250319,140909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8870,50,2,0.57,424034450,48229,64.59,8820,8970,8720,11460,6180,8820,8791.96,1.57,0,-711,9260,9040,8910,8690,8560,8975,8625,47,2640,500,5640,10,1,9365608,831,103.14,1.73,12,0.51,86.00,5135.00,13940,20241030,-36.37,5840,20240805,51.88,10250,-13.46,20250226,8010,10.74,20250203,13940,-36.37,20241030,5840,51.88,20240805,6.64,N,163730,500,46 억,,146573,N,N,1,N,00,N +20250319,130907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8850,30,2,0.34,400573950,45581,61.05,8820,8970,8720,11460,6180,8820,8788.01,1.57,0,-702,9260,9040,8910,8690,8560,8975,8625,47,2640,500,5640,10,1,9365608,829,102.91,1.72,12,0.49,86.00,5135.00,13940,20241030,-36.51,5840,20240805,51.54,10250,-13.66,20250226,8010,10.49,20250203,13940,-36.51,20241030,5840,51.54,20240805,6.64,N,163730,500,46 억,,146573,N,N,1,N,00,N +20250319,120907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8830,10,2,0.11,361891450,41198,55.18,8820,8970,8720,11460,6180,8820,8783.99,1.57,0,-2330,9260,9040,8910,8690,8560,8975,8625,47,2640,500,5640,10,1,9365608,827,102.67,1.72,12,0.44,86.00,5135.00,13940,20241030,-36.66,5840,20240805,51.20,10250,-13.85,20250226,8010,10.24,20250203,13940,-36.66,20241030,5840,51.20,20240805,6.64,N,163730,500,46 억,,146573,N,N,1,N,00,N +20250319,110907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8790,-30,5,-0.34,279924380,31844,42.65,8820,8970,8730,11460,6180,8820,8790.26,1.57,0,-5313,9260,9040,8910,8690,8560,8975,8625,47,2640,500,5640,10,1,9365608,823,102.21,1.71,12,0.34,86.00,5135.00,13940,20241030,-36.94,5840,20240805,50.51,10250,-14.24,20250226,8010,9.74,20250203,13940,-36.94,20241030,5840,50.51,20240805,6.64,N,163730,500,46 억,,146573,N,N,1,N,00,N +20250319,100907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8780,-40,5,-0.45,193385540,21970,29.42,8820,8970,8740,11460,6180,8820,8802.06,1.57,0,-6960,9260,9040,8910,8690,8560,8975,8625,47,2640,500,5640,10,1,9365608,822,102.09,1.71,12,0.23,86.00,5135.00,13940,20241030,-37.02,5840,20240805,50.34,10250,-14.34,20250226,8010,9.61,20250203,13940,-37.02,20241030,5840,50.34,20240805,6.64,N,163730,500,46 억,,146573,N,N,1,N,00,N +20250319,090910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,0,3,0.00,27286670,3095,4.15,8820,8900,8780,11460,6180,8820,8816.06,1.57,0,1380,9260,9040,8910,8690,8560,8975,8625,47,2640,500,5640,10,1,9365608,826,102.56,1.72,12,0.03,86.00,5135.00,13940,20241030,-36.73,5840,20240805,51.03,10250,-13.95,20250226,8010,10.11,20250203,13940,-36.73,20241030,5840,51.03,20240805,6.64,N,163730,500,46 억,,146573,N,N,1,N,00,N 20250318,160903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,-90,5,-1.01,661597935,74297,100.64,8950,9130,8780,11580,6240,8910,8904.77,1.74,0,-15242,9303,9106,8953,8756,8603,9030,8680,47,2670,500,5700,10,1,9365608,826,18.49,1.63,12,0.79,477.00,5403.00,13940,20241030,-36.73,5840,20240805,51.03,10250,-13.95,20250226,8010,10.11,20250203,13940,-36.73,20241030,5840,51.03,20240805,6.79,N,163730,500,46 억,,162806,N,N,1,N,00,N 20250318,150907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8850,-60,5,-0.67,652750745,73294,99.29,8950,9130,8780,11580,6240,8910,8905.92,1.74,0,-15080,9303,9106,8953,8756,8603,9030,8680,47,2670,500,5700,10,1,9365608,829,18.55,1.64,12,0.78,477.00,5403.00,13940,20241030,-36.51,5840,20240805,51.54,10250,-13.66,20250226,8010,10.49,20250203,13940,-36.51,20241030,5840,51.54,20240805,6.79,N,163730,500,46 억,,162806,N,N,2,N,00,N 20250318,140904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,-90,5,-1.01,588907315,66053,89.48,8950,9130,8780,11580,6240,8910,8915.68,1.74,0,-11036,9303,9106,8953,8756,8603,9030,8680,47,2670,500,5700,10,1,9365608,826,18.49,1.63,12,0.71,477.00,5403.00,13940,20241030,-36.73,5840,20240805,51.03,10250,-13.95,20250226,8010,10.11,20250203,13940,-36.73,20241030,5840,51.03,20240805,6.79,N,163730,500,46 억,,162806,N,N,2,N,00,N diff --git a/166090/price/prices-20250301.csv b/166090/price/prices-20250301.csv index 9eb224b14d5d..2b559edefb59 100644 --- a/166090/price/prices-20250301.csv +++ b/166090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160906,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36950,150,2,0.41,8006699950,219285,92.76,36250,37100,35700,47800,25800,36800,36512.45,19.43,0,18972,39566,38182,36666,35282,33766,37425,34525,99,11000,500,27230,50,1,19777674,7308,21.35,1.81,12,1.11,1731.00,20443.00,69300,20240702,-46.68,21850,20241209,69.11,38450,-3.90,20250317,22350,65.32,20250102,69300,-46.68,20240702,21850,69.11,20241209,1.54,N,166090,500,98 억,,3842421,N,N,111,N,00,N +20250319,150907,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37000,200,2,0.54,7637588600,209287,88.53,36250,37100,35700,47800,25800,36800,36493.37,19.43,0,18912,39566,38182,36666,35282,33766,37425,34525,99,11000,500,27230,50,1,19777674,7318,21.37,1.81,12,1.06,1731.00,20443.00,69300,20240702,-46.61,21850,20241209,69.34,38450,-3.77,20250317,22350,65.55,20250102,69300,-46.61,20240702,21850,69.34,20241209,1.54,N,166090,500,98 억,,3842421,N,N,378,N,00,N +20250319,140910,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36550,-250,5,-0.68,6114856575,167979,71.05,36250,37100,35700,47800,25800,36800,36402.51,19.43,0,15412,39566,38182,36666,35282,33766,37425,34525,99,11000,500,27230,50,1,19777674,7229,21.11,1.79,12,0.85,1731.00,20443.00,69300,20240702,-47.26,21850,20241209,67.28,38450,-4.94,20250317,22350,63.53,20250102,69300,-47.26,20240702,21850,67.28,20241209,1.54,N,166090,500,98 억,,3842421,N,N,378,N,00,N +20250319,130907,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36450,-350,5,-0.95,5294429325,145530,61.56,36250,37100,35700,47800,25800,36800,36380.33,19.43,0,16189,39566,38182,36666,35282,33766,37425,34525,99,11000,500,27230,50,1,19777674,7209,21.06,1.78,12,0.74,1731.00,20443.00,69300,20240702,-47.40,21850,20241209,66.82,38450,-5.20,20250317,22350,63.09,20250102,69300,-47.40,20240702,21850,66.82,20241209,1.54,N,166090,500,98 억,,3842421,N,N,378,N,00,N +20250319,120907,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36350,-450,5,-1.22,4603317425,126578,53.54,36250,37100,35700,47800,25800,36800,36367.44,19.43,0,14621,39566,38182,36666,35282,33766,37425,34525,99,11000,500,27230,50,1,19777674,7189,21.00,1.78,12,0.64,1731.00,20443.00,69300,20240702,-47.55,21850,20241209,66.36,38450,-5.46,20250317,22350,62.64,20250102,69300,-47.55,20240702,21850,66.36,20241209,1.54,N,166090,500,98 억,,3842421,N,N,378,N,00,N +20250319,110907,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36150,-650,5,-1.77,3692462525,101417,42.90,36250,37100,35700,47800,25800,36800,36408.71,19.43,0,8531,39566,38182,36666,35282,33766,37425,34525,99,11000,500,27230,50,1,19777674,7150,20.88,1.77,12,0.51,1731.00,20443.00,69300,20240702,-47.84,21850,20241209,65.45,38450,-5.98,20250317,22350,61.74,20250102,69300,-47.84,20240702,21850,65.45,20241209,1.54,N,166090,500,98 억,,3842421,N,N,378,N,00,N +20250319,100908,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36800,0,3,0.00,2252046450,61870,26.17,36250,37100,35700,47800,25800,36800,36399.65,19.43,0,9997,39566,38182,36666,35282,33766,37425,34525,99,11000,500,27230,50,1,19777674,7278,21.26,1.80,12,0.31,1731.00,20443.00,69300,20240702,-46.90,21850,20241209,68.42,38450,-4.29,20250317,22350,64.65,20250102,69300,-46.90,20240702,21850,68.42,20241209,1.54,N,166090,500,98 억,,3842421,N,N,378,N,00,N +20250319,090911,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36200,-600,5,-1.63,803077350,22332,9.45,36250,36350,35700,47800,25800,36800,35960.83,19.43,0,8834,39566,38182,36666,35282,33766,37425,34525,99,11000,500,27230,50,1,19777674,7160,20.91,1.77,12,0.11,1731.00,20443.00,69300,20240702,-47.76,21850,20241209,65.68,38450,-5.85,20250317,22350,61.97,20250102,69300,-47.76,20240702,21850,65.68,20241209,1.54,N,166090,500,98 억,,3842421,N,N,378,N,00,N 20250318,160903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36800,150,2,0.41,8539161400,236410,70.70,38050,38050,35150,47600,25700,36650,36119.52,19.46,0,-12138,39883,38266,36833,35216,33783,39075,36025,99,10950,500,27120,50,1,19777674,7278,21.26,1.80,12,1.20,1731.00,20443.00,69300,20240702,-46.90,21850,20241209,68.42,38450,-4.29,20250317,22350,64.65,20250102,69300,-46.90,20240702,21850,68.42,20241209,1.53,N,166090,500,98 억,,3848557,N,N,378,N,00,N 20250318,150907,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36550,-100,5,-0.27,8004204100,221775,66.32,38050,38050,35150,47600,25700,36650,36091.55,19.46,0,-4520,39883,38266,36833,35216,33783,39075,36025,99,10950,500,27120,50,1,19777674,7229,21.11,1.79,12,1.12,1731.00,20443.00,69300,20240702,-47.26,21850,20241209,67.28,38450,-4.94,20250317,22350,63.53,20250102,69300,-47.26,20240702,21850,67.28,20241209,1.53,N,166090,500,98 억,,3848557,N,N,617,N,00,N 20250318,140905,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35950,-700,5,-1.91,6898888750,191370,57.23,38050,38050,35150,47600,25700,36650,36050.00,19.46,0,3991,39883,38266,36833,35216,33783,39075,36025,99,10950,500,27120,50,1,19777674,7110,20.77,1.76,12,0.97,1731.00,20443.00,69300,20240702,-48.12,21850,20241209,64.53,38450,-6.50,20250317,22350,60.85,20250102,69300,-48.12,20240702,21850,64.53,20241209,1.53,N,166090,500,98 억,,3848557,N,N,617,N,00,N diff --git a/166480/price/prices-20250301.csv b/166480/price/prices-20250301.csv index 9f8a4104b105..68c5e80c7214 100644 --- a/166480/price/prices-20250301.csv +++ b/166480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,-20,5,-0.57,288295620,82980,61.90,3495,3560,3440,4540,2450,3495,3474.25,0.77,0,856,3661,3577,3531,3447,3401,3555,3425,164,1045,500,2370,5,1,32870376,1142,-6.46,1.91,12,0.25,-538.00,1815.00,15610,20241022,-77.74,3075,20250210,13.01,4450,-21.91,20250108,3075,13.01,20250210,15610,-77.74,20241022,3075,13.01,20250210,1.17,N,166480,500,164 억,,253441,N,N,236,N,00,N +20250319,150908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3490,-5,5,-0.14,277315230,79825,59.54,3495,3560,3440,4540,2450,3495,3474.01,0.77,0,1512,3661,3577,3531,3447,3401,3555,3425,164,1045,500,2370,5,1,32870376,1147,-6.49,1.92,12,0.24,-538.00,1815.00,15610,20241022,-77.64,3075,20250210,13.50,4450,-21.57,20250108,3075,13.50,20250210,15610,-77.64,20241022,3075,13.50,20250210,1.17,N,166480,500,164 억,,253441,N,N,100,N,00,N +20250319,140910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3495,0,3,0.00,243186830,70047,52.25,3495,3560,3440,4540,2450,3495,3471.73,0.77,0,785,3661,3577,3531,3447,3401,3555,3425,164,1045,500,2370,5,1,32870376,1149,-6.50,1.93,12,0.21,-538.00,1815.00,15610,20241022,-77.61,3075,20250210,13.66,4450,-21.46,20250108,3075,13.66,20250210,15610,-77.61,20241022,3075,13.66,20250210,1.17,N,166480,500,164 억,,253441,N,N,100,N,00,N +20250319,130907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3510,15,2,0.43,226206080,65185,48.62,3495,3560,3440,4540,2450,3495,3470.18,0.77,0,-898,3661,3577,3531,3447,3401,3555,3425,164,1045,500,2370,5,1,32870376,1154,-6.52,1.93,12,0.20,-538.00,1815.00,15610,20241022,-77.51,3075,20250210,14.15,4450,-21.12,20250108,3075,14.15,20250210,15610,-77.51,20241022,3075,14.15,20250210,1.17,N,166480,500,164 억,,253441,N,N,100,N,00,N +20250319,120907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3510,15,2,0.43,215011910,61985,46.24,3495,3560,3440,4540,2450,3495,3468.73,0.77,0,-1414,3661,3577,3531,3447,3401,3555,3425,164,1045,500,2370,5,1,32870376,1154,-6.52,1.93,12,0.19,-538.00,1815.00,15610,20241022,-77.51,3075,20250210,14.15,4450,-21.12,20250108,3075,14.15,20250210,15610,-77.51,20241022,3075,14.15,20250210,1.17,N,166480,500,164 억,,253441,N,N,100,N,00,N +20250319,110907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,-20,5,-0.57,175686855,50764,37.87,3495,3535,3440,4540,2450,3495,3460.79,0.77,0,-6195,3661,3577,3531,3447,3401,3555,3425,164,1045,500,2370,5,1,32870376,1142,-6.46,1.91,12,0.15,-538.00,1815.00,15610,20241022,-77.74,3075,20250210,13.01,4450,-21.91,20250108,3075,13.01,20250210,15610,-77.74,20241022,3075,13.01,20250210,1.17,N,166480,500,164 억,,253441,N,N,100,N,00,N +20250319,100908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-30,5,-0.86,97908550,28242,21.07,3495,3535,3450,4540,2450,3495,3466.67,0.77,0,-5905,3661,3577,3531,3447,3401,3555,3425,164,1045,500,2370,5,1,32870376,1139,-6.44,1.91,12,0.09,-538.00,1815.00,15610,20241022,-77.80,3075,20250210,12.68,4450,-22.13,20250108,3075,12.68,20250210,15610,-77.80,20241022,3075,12.68,20250210,1.17,N,166480,500,164 억,,253441,N,N,100,N,00,N +20250319,090911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-30,5,-0.86,28340540,8137,6.07,3495,3535,3465,4540,2450,3495,3482.77,0.77,0,-1684,3661,3577,3531,3447,3401,3555,3425,164,1045,500,2370,5,1,32870376,1139,-6.44,1.91,12,0.02,-538.00,1815.00,15610,20241022,-77.80,3075,20250210,12.68,4450,-22.13,20250108,3075,12.68,20250210,15610,-77.80,20241022,3075,12.68,20250210,1.17,N,166480,500,164 억,,253441,N,N,100,N,00,N 20250318,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3495,-70,5,-1.96,471682538,133890,109.15,3560,3615,3485,4630,2500,3565,3522.91,0.83,0,-19556,3748,3656,3568,3476,3388,3612,3432,164,1065,500,2420,5,1,32870376,1149,-6.50,1.93,12,0.41,-538.00,1815.00,15610,20241022,-77.61,3075,20250210,13.66,4450,-21.46,20250108,3075,13.66,20250210,15610,-77.61,20241022,3075,13.66,20250210,1.11,N,166480,500,164 억,,272984,N,N,100,N,00,N 20250318,150908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,-65,5,-1.82,452008183,128257,104.56,3560,3615,3485,4630,2500,3565,3524.24,0.83,0,-16250,3748,3656,3568,3476,3388,3612,3432,164,1065,500,2420,5,1,32870376,1150,-6.51,1.93,12,0.39,-538.00,1815.00,15610,20241022,-77.58,3075,20250210,13.82,4450,-21.35,20250108,3075,13.82,20250210,15610,-77.58,20241022,3075,13.82,20250210,1.11,N,166480,500,164 억,,272984,N,N,152,N,00,N 20250318,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,-80,5,-2.24,402219355,113992,92.93,3560,3615,3485,4630,2500,3565,3528.49,0.83,0,-12959,3748,3656,3568,3476,3388,3612,3432,164,1065,500,2420,5,1,32870376,1146,-6.48,1.92,12,0.35,-538.00,1815.00,15610,20241022,-77.67,3075,20250210,13.33,4450,-21.69,20250108,3075,13.33,20250210,15610,-77.67,20241022,3075,13.33,20250210,1.11,N,166480,500,164 억,,272984,N,N,152,N,00,N diff --git a/168330/price/prices-20250301.csv b/168330/price/prices-20250301.csv index 258fa00f1119..193bfdfccd70 100644 --- a/168330/price/prices-20250301.csv +++ b/168330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1403,7,2,0.50,13125934,9361,65.60,1385,1420,1385,1814,978,1396,1402.19,0.70,0,144,1422,1408,1401,1387,1380,1405,1384,159,418,500,970,1,1,31754900,446,-10.17,1.21,12,0.03,-138.00,1164.00,2845,20240417,-50.69,1262,20241114,11.17,1578,-11.09,20250113,1278,9.78,20250307,2845,-50.69,20240417,1262,11.17,20241114,0.00,N,168330,500,158 억,,222966,N,N,0,N,00,N +20250319,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1416,20,2,1.43,12963264,9246,64.79,1385,1420,1385,1814,978,1396,1402.04,0.70,0,145,1422,1408,1401,1387,1380,1405,1384,159,418,500,970,1,1,31754900,450,-10.26,1.22,12,0.03,-138.00,1164.00,2845,20240417,-50.23,1262,20241114,12.20,1578,-10.27,20250113,1278,10.80,20250307,2845,-50.23,20240417,1262,12.20,20241114,0.00,N,168330,500,158 억,,222966,N,N,0,N,00,N +20250319,140910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1410,14,2,1.00,10891405,7780,54.52,1385,1420,1385,1814,978,1396,1399.92,0.70,0,296,1422,1408,1401,1387,1380,1405,1384,159,418,500,970,1,1,31754900,448,-10.22,1.21,12,0.02,-138.00,1164.00,2845,20240417,-50.44,1262,20241114,11.73,1578,-10.65,20250113,1278,10.33,20250307,2845,-50.44,20240417,1262,11.73,20241114,0.00,N,168330,500,158 억,,222966,N,N,0,N,00,N +20250319,130908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1409,13,2,0.93,10525087,7520,52.70,1385,1420,1385,1814,978,1396,1399.61,0.70,0,303,1422,1408,1401,1387,1380,1405,1384,159,418,500,970,1,1,31754900,447,-10.21,1.21,12,0.02,-138.00,1164.00,2845,20240417,-50.47,1262,20241114,11.65,1578,-10.71,20250113,1278,10.25,20250307,2845,-50.47,20240417,1262,11.65,20241114,0.00,N,168330,500,158 억,,222966,N,N,0,N,00,N +20250319,120908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1413,17,2,1.22,10519451,7516,52.67,1385,1420,1385,1814,978,1396,1399.61,0.70,0,303,1422,1408,1401,1387,1380,1405,1384,159,418,500,970,1,1,31754900,449,-10.24,1.21,12,0.02,-138.00,1164.00,2845,20240417,-50.33,1262,20241114,11.97,1578,-10.46,20250113,1278,10.56,20250307,2845,-50.33,20240417,1262,11.97,20241114,0.00,N,168330,500,158 억,,222966,N,N,0,N,00,N +20250319,110908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1414,18,2,1.29,10027970,7165,50.21,1385,1420,1385,1814,978,1396,1399.58,0.70,0,303,1422,1408,1401,1387,1380,1405,1384,159,418,500,970,1,1,31754900,449,-10.25,1.21,12,0.02,-138.00,1164.00,2845,20240417,-50.30,1262,20241114,12.04,1578,-10.39,20250113,1278,10.64,20250307,2845,-50.30,20240417,1262,12.04,20241114,0.00,N,168330,500,158 억,,222966,N,N,0,N,00,N +20250319,100908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1413,17,2,1.22,7667188,5478,38.39,1385,1420,1385,1814,978,1396,1399.63,0.70,0,296,1422,1408,1401,1387,1380,1405,1384,159,418,500,970,1,1,31754900,449,-10.24,1.21,12,0.02,-138.00,1164.00,2845,20240417,-50.33,1262,20241114,11.97,1578,-10.46,20250113,1278,10.56,20250307,2845,-50.33,20240417,1262,11.97,20241114,0.00,N,168330,500,158 억,,222966,N,N,0,N,00,N +20250319,090911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1420,24,2,1.72,1612382,1155,8.09,1385,1420,1385,1814,978,1396,1396.00,0.70,0,0,1422,1408,1401,1387,1380,1405,1384,159,418,500,970,1,1,31754900,451,-10.29,1.22,12,0.00,-138.00,1164.00,2845,20240417,-50.09,1262,20241114,12.52,1578,-10.01,20250113,1278,11.11,20250307,2845,-50.09,20240417,1262,12.52,20241114,0.00,N,168330,500,158 억,,222966,N,N,0,N,00,N 20250318,160904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1396,-8,5,-0.57,19937249,14270,116.28,1410,1415,1394,1825,983,1404,1397.14,0.70,0,510,1416,1409,1397,1390,1378,1413,1394,159,421,500,980,1,1,31754900,443,-10.12,1.20,12,0.04,-138.00,1164.00,2845,20240417,-50.93,1262,20241114,10.62,1578,-11.53,20250113,1278,9.23,20250307,2845,-50.93,20240417,1262,10.62,20241114,0.00,N,168330,500,158 억,,222456,N,N,0,N,00,N 20250318,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1399,-5,5,-0.36,19505419,13961,113.76,1410,1415,1394,1825,983,1404,1397.14,0.70,0,765,1416,1409,1397,1390,1378,1413,1394,159,421,500,980,1,1,31754900,444,-10.14,1.20,12,0.04,-138.00,1164.00,2845,20240417,-50.83,1262,20241114,10.86,1578,-11.34,20250113,1278,9.47,20250307,2845,-50.83,20240417,1262,10.86,20241114,0.00,N,168330,500,158 억,,222456,N,N,0,N,00,N 20250318,140905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1405,1,2,0.07,8578713,6133,49.98,1410,1415,1394,1825,983,1404,1398.78,0.70,0,-73,1416,1409,1397,1390,1378,1413,1394,159,421,500,980,1,1,31754900,446,-10.18,1.21,12,0.02,-138.00,1164.00,2845,20240417,-50.62,1262,20241114,11.33,1578,-10.96,20250113,1278,9.94,20250307,2845,-50.62,20240417,1262,11.33,20241114,0.00,N,168330,500,158 억,,222456,N,N,0,N,00,N diff --git a/168360/price/prices-20250301.csv b/168360/price/prices-20250301.csv index d51a5d2c735b..7ea621a0b8d5 100644 --- a/168360/price/prices-20250301.csv +++ b/168360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12400,560,2,4.73,5761414900,474096,169.98,11840,12420,11630,15390,8290,11840,12152.27,5.21,0,98399,12746,12292,12046,11592,11346,12170,11470,106,3550,500,8280,10,1,21288284,2640,37.13,8.15,12,2.23,334.00,1522.00,14500,20250227,-14.48,3070,20240910,303.91,14500,-14.48,20250227,5060,145.06,20250102,14500,-14.48,20250227,3070,303.91,20240910,8.72,N,168360,500,106 억,,1108846,N,N,0,N,00,N +20250319,150908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12340,500,2,4.22,5384016270,443626,159.05,11840,12420,11630,15390,8290,11840,12136.52,5.21,0,91975,12746,12292,12046,11592,11346,12170,11470,106,3550,500,8280,10,1,21288284,2627,36.95,8.11,12,2.08,334.00,1522.00,14500,20250227,-14.90,3070,20240910,301.95,14500,-14.90,20250227,5060,143.87,20250102,14500,-14.90,20250227,3070,301.95,20240910,8.72,N,168360,500,106 억,,1108846,N,N,0,N,00,N +20250319,140911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12230,390,2,3.29,4690144445,387451,138.91,11840,12420,11630,15390,8290,11840,12105.27,5.21,0,80535,12746,12292,12046,11592,11346,12170,11470,106,3550,500,8280,10,1,21288284,2604,36.62,8.04,12,1.82,334.00,1522.00,14500,20250227,-15.66,3070,20240910,298.37,14500,-15.66,20250227,5060,141.70,20250102,14500,-15.66,20250227,3070,298.37,20240910,8.72,N,168360,500,106 억,,1108846,N,N,0,N,00,N +20250319,130908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12290,450,2,3.80,3712962260,308298,110.53,11840,12390,11630,15390,8290,11840,12043.55,5.21,0,53235,12746,12292,12046,11592,11346,12170,11470,106,3550,500,8280,10,1,21288284,2616,36.80,8.07,12,1.45,334.00,1522.00,14500,20250227,-15.24,3070,20240910,300.33,14500,-15.24,20250227,5060,142.89,20250102,14500,-15.24,20250227,3070,300.33,20240910,8.72,N,168360,500,106 억,,1108846,N,N,0,N,00,N +20250319,120908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12130,290,2,2.45,3017175010,251676,90.23,11840,12390,11630,15390,8290,11840,11988.45,5.21,0,33915,12746,12292,12046,11592,11346,12170,11470,106,3550,500,8280,10,1,21288284,2582,36.32,7.97,12,1.18,334.00,1522.00,14500,20250227,-16.34,3070,20240910,295.11,14500,-16.34,20250227,5060,139.72,20250102,14500,-16.34,20250227,3070,295.11,20240910,8.72,N,168360,500,106 억,,1108846,N,N,0,N,00,N +20250319,110908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12140,300,2,2.53,2345718890,196945,70.61,11840,12350,11630,15390,8290,11840,11910.60,5.21,0,29093,12746,12292,12046,11592,11346,12170,11470,106,3550,500,8280,10,1,21288284,2584,36.35,7.98,12,0.93,334.00,1522.00,14500,20250227,-16.28,3070,20240910,295.44,14500,-16.28,20250227,5060,139.92,20250102,14500,-16.28,20250227,3070,295.44,20240910,8.72,N,168360,500,106 억,,1108846,N,N,0,N,00,N +20250319,100909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11730,-110,5,-0.93,1313951375,111782,40.08,11840,11970,11630,15390,8290,11840,11754.44,5.21,0,20821,12746,12292,12046,11592,11346,12170,11470,106,3550,500,8280,10,1,21288284,2497,35.12,7.71,12,0.53,334.00,1522.00,14500,20250227,-19.10,3070,20240910,282.08,14500,-19.10,20250227,5060,131.82,20250102,14500,-19.10,20250227,3070,282.08,20240910,8.72,N,168360,500,106 억,,1108846,N,N,0,N,00,N +20250319,090912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,-130,5,-1.10,347934250,29687,10.64,11840,11840,11660,15390,8290,11840,11719.27,5.21,0,7887,12746,12292,12046,11592,11346,12170,11470,106,3550,500,8280,10,1,21288284,2493,35.06,7.69,12,0.14,334.00,1522.00,14500,20250227,-19.24,3070,20240910,281.43,14500,-19.24,20250227,5060,131.42,20250102,14500,-19.24,20250227,3070,281.43,20240910,8.72,N,168360,500,106 억,,1108846,N,N,0,N,00,N 20250318,160904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11840,-460,5,-3.74,3317423955,277487,105.93,12500,12500,11800,15990,8610,12300,11955.41,5.76,0,-118471,12606,12452,12246,12092,11886,12480,12120,106,3690,500,8610,10,1,21288284,2521,35.45,7.78,12,1.30,334.00,1522.00,14500,20250227,-18.34,3070,20240910,285.67,14500,-18.34,20250227,5060,133.99,20250102,14500,-18.34,20250227,3070,285.67,20240910,8.83,N,168360,500,106 억,,1225363,N,N,0,N,00,N 20250318,150908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11860,-440,5,-3.58,3218813985,269168,102.75,12500,12500,11800,15990,8610,12300,11958.38,5.76,0,-115331,12606,12452,12246,12092,11886,12480,12120,106,3690,500,8610,10,1,21288284,2525,35.51,7.79,12,1.26,334.00,1522.00,14500,20250227,-18.21,3070,20240910,286.32,14500,-18.21,20250227,5060,134.39,20250102,14500,-18.21,20250227,3070,286.32,20240910,8.83,N,168360,500,106 억,,1225363,N,N,0,N,00,N 20250318,140905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11930,-370,5,-3.01,2881417660,240756,91.90,12500,12500,11800,15990,8610,12300,11968.21,5.76,0,-103217,12606,12452,12246,12092,11886,12480,12120,106,3690,500,8610,10,1,21288284,2540,35.72,7.84,12,1.13,334.00,1522.00,14500,20250227,-17.72,3070,20240910,288.60,14500,-17.72,20250227,5060,135.77,20250102,14500,-17.72,20250227,3070,288.60,20240910,8.83,N,168360,500,106 억,,1225363,N,N,0,N,00,N diff --git a/168490/price/prices-20250301.csv b/168490/price/prices-20250301.csv index 98e4216f607d..7104f6740e95 100644 --- a/168490/price/prices-20250301.csv +++ b/168490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160907,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,0,3,0.00,102613004,994489,135.72,103,104,103,133,73,103,103.18,0.00,0,0,104,103,103,102,102,103,102,4001,30,0,60,1,1,80020000,82,0.00,0.00,12,1.24,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N +20250319,150908,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,0,3,0.00,102048675,989012,134.97,103,104,103,133,73,103,103.18,0.00,0,0,104,103,103,102,102,103,102,4001,30,0,60,1,1,80020000,82,0.00,0.00,12,1.24,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N +20250319,140911,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,1,2,0.97,96738465,937463,127.94,103,104,103,133,73,103,103.19,0.00,0,0,104,103,103,102,102,103,102,4001,30,0,60,1,1,80020000,83,0.00,0.00,12,1.17,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N +20250319,130908,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,0,3,0.00,89750058,870100,118.75,103,104,103,133,73,103,103.15,0.00,0,0,104,103,103,102,102,103,102,4001,30,0,60,1,1,80020000,82,0.00,0.00,12,1.09,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N +20250319,120908,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,1,2,0.97,53457583,517746,70.66,103,104,103,133,73,103,103.25,0.00,0,0,104,103,103,102,102,103,102,4001,30,0,60,1,1,80020000,83,0.00,0.00,12,0.65,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N +20250319,110908,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,1,2,0.97,29701574,287170,39.19,103,104,103,133,73,103,103.43,0.00,0,0,104,103,103,102,102,103,102,4001,30,0,60,1,1,80020000,83,0.00,0.00,12,0.36,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N +20250319,100909,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,0,3,0.00,18490709,178543,24.37,103,104,103,133,73,103,103.56,0.00,0,0,104,103,103,102,102,103,102,4001,30,0,60,1,1,80020000,82,0.00,0.00,12,0.22,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N +20250319,090912,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,0,3,0.00,3185554,30918,4.22,103,104,103,133,73,103,103.03,0.00,0,0,104,103,103,102,102,103,102,4001,30,0,60,1,1,80020000,82,0.00,0.00,12,0.04,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.13,N,168490,0,4001 억,,0,N,N,0,N,00,N 20250318,160904,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,-1,5,-0.96,72775913,705883,61.48,103,104,103,135,73,104,103.10,0.00,0,0,106,105,104,103,102,104,102,4001,31,0,60,1,1,80020000,82,0.00,0.00,12,0.88,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N 20250318,150909,57,100.00,KOSPI,, ,N,N,N,N, ,N,103,-1,5,-0.96,58869019,570866,49.72,103,104,103,135,73,104,103.12,0.00,0,0,106,105,104,103,102,104,102,4001,31,0,60,1,1,80020000,82,0.00,0.00,12,0.71,0.00,0.00,425,20240402,-75.76,101,20250227,1.98,178,-42.13,20250114,101,1.98,20250227,425,-75.76,20240402,101,1.98,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N 20250318,140906,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,0,3,0.00,47015962,455921,39.71,103,104,103,135,73,104,103.12,0.00,0,0,106,105,104,103,102,104,102,4001,31,0,60,1,1,80020000,83,0.00,0.00,12,0.57,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.14,N,168490,0,4001 억,,0,N,N,0,N,00,N diff --git a/169330/price/prices-20250301.csv b/169330/price/prices-20250301.csv index f5b89bcb9905..b3703a9001f6 100644 --- a/169330/price/prices-20250301.csv +++ b/169330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-5,5,-0.22,3255810,1451,76.61,2295,2295,2200,2980,1610,2295,2243.84,21.15,0,0,2358,2326,2268,2236,2178,2297,2207,91,685,500,1560,5,1,18256918,418,29.74,1.40,06,0.01,77.00,1634.00,3015,20240312,-24.05,1792,20241209,27.79,2315,-1.08,20250228,1970,16.24,20250114,2985,-23.28,20240322,1792,27.79,20241209,0.01,N,169330,500,91 억,,3861504,N,N,0,N,00,N +20250319,150909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,-10,5,-0.44,2788650,1247,65.84,2295,2295,2200,2980,1610,2295,2236.29,21.15,0,0,2358,2326,2268,2236,2178,2297,2207,91,685,500,1560,5,1,18256918,417,29.68,1.40,06,0.01,77.00,1634.00,3015,20240312,-24.21,1792,20241209,27.51,2315,-1.30,20250228,1970,15.99,20250114,2985,-23.45,20240322,1792,27.51,20241209,0.01,N,169330,500,91 억,,3861504,N,N,0,N,00,N +20250319,140911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,-10,5,-0.44,2562435,1148,60.61,2295,2295,2200,2980,1610,2295,2232.09,21.15,0,0,2358,2326,2268,2236,2178,2297,2207,91,685,500,1560,5,1,18256918,417,29.68,1.40,06,0.01,77.00,1634.00,3015,20240312,-24.21,1792,20241209,27.51,2315,-1.30,20250228,1970,15.99,20250114,2985,-23.45,20240322,1792,27.51,20241209,0.01,N,169330,500,91 억,,3861504,N,N,0,N,00,N +20250319,130909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,-10,5,-0.44,2562435,1148,60.61,2295,2295,2200,2980,1610,2295,2232.09,21.15,0,0,2358,2326,2268,2236,2178,2297,2207,91,685,500,1560,5,1,18256918,417,29.68,1.40,06,0.01,77.00,1634.00,3015,20240312,-24.21,1792,20241209,27.51,2315,-1.30,20250228,1970,15.99,20250114,2985,-23.45,20240322,1792,27.51,20241209,0.01,N,169330,500,91 억,,3861504,N,N,0,N,00,N +20250319,120909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,-75,5,-3.27,2542070,1139,60.14,2295,2295,2200,2980,1610,2295,2231.84,21.15,0,0,2358,2326,2268,2236,2178,2297,2207,91,685,500,1560,5,1,18256918,405,28.83,1.36,06,0.01,77.00,1634.00,3015,20240312,-26.37,1792,20241209,23.88,2315,-4.10,20250228,1970,12.69,20250114,2985,-25.63,20240322,1792,23.88,20241209,0.01,N,169330,500,91 억,,3861504,N,N,0,N,00,N +20250319,110909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-5,5,-0.22,593755,262,13.83,2295,2295,2245,2980,1610,2295,2266.24,21.15,0,0,2358,2326,2268,2236,2178,2297,2207,91,685,500,1560,5,1,18256918,418,29.74,1.40,06,0.00,77.00,1634.00,3015,20240312,-24.05,1792,20241209,27.79,2315,-1.08,20250228,1970,16.24,20250114,2985,-23.28,20240322,1792,27.79,20241209,0.01,N,169330,500,91 억,,3861504,N,N,0,N,00,N +20250319,100909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,0,3,0.00,68850,30,1.58,2295,2295,2295,2980,1610,2295,2295.00,21.15,0,0,2358,2326,2268,2236,2178,2297,2207,91,685,500,1560,5,1,18256918,419,29.81,1.40,06,0.00,77.00,1634.00,3015,20240312,-23.88,1792,20241209,28.07,2315,-0.86,20250228,1970,16.50,20250114,2985,-23.12,20240322,1792,28.07,20241209,0.01,N,169330,500,91 억,,3861504,N,N,0,N,00,N +20250319,090912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,0,3,0.00,25245,11,0.58,2295,2295,2295,2980,1610,2295,2295.00,21.15,0,0,2358,2326,2268,2236,2178,2297,2207,91,685,500,1560,5,1,18256918,419,29.81,1.40,06,0.00,77.00,1634.00,3015,20240312,-23.88,1792,20241209,28.07,2315,-0.86,20250228,1970,16.50,20250114,2985,-23.12,20240322,1792,28.07,20241209,0.01,N,169330,500,91 억,,3861504,N,N,0,N,00,N 20250318,160904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,45,2,2.00,4260080,1890,341.16,2300,2300,2210,2925,1575,2250,2254.01,21.11,0,0,2316,2282,2266,2232,2216,2275,2225,91,675,500,1530,5,1,18256918,419,29.81,1.40,06,0.01,77.00,1634.00,3015,20240312,-23.88,1792,20241209,28.07,2315,-0.86,20250228,1970,16.50,20250114,2985,-23.12,20240322,1792,28.07,20241209,0.01,N,169330,500,91 억,,3854004,N,N,0,N,00,N 20250318,150909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-5,5,-0.22,2453665,1100,198.56,2300,2300,2210,2925,1575,2250,2230.60,21.11,0,0,2316,2282,2266,2232,2216,2275,2225,91,675,500,1530,5,1,18256918,410,29.16,1.37,06,0.01,77.00,1634.00,3015,20240312,-25.54,1792,20241209,25.28,2315,-3.02,20250228,1970,13.96,20250114,2985,-24.79,20240322,1792,25.28,20241209,0.01,N,169330,500,91 억,,3854004,N,N,0,N,00,N 20250318,140906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-5,5,-0.22,2453665,1100,198.56,2300,2300,2210,2925,1575,2250,2230.60,21.11,0,0,2316,2282,2266,2232,2216,2275,2225,91,675,500,1530,5,1,18256918,410,29.16,1.37,06,0.01,77.00,1634.00,3015,20240312,-25.54,1792,20241209,25.28,2315,-3.02,20250228,1970,13.96,20250114,2985,-24.79,20240322,1792,25.28,20241209,0.01,N,169330,500,91 억,,3854004,N,N,0,N,00,N diff --git a/169670/price/prices-20250301.csv b/169670/price/prices-20250301.csv index 3045e60d5322..de6560465d91 100644 --- a/169670/price/prices-20250301.csv +++ b/169670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160907,57,100.00,KONEX,,,N,N,N,N, ,N,10850,-500,5,-4.41,2972240,266,9.82,10660,11450,10660,13050,9650,11350,11173.83,0.00,0,0,11963,11656,11133,10826,10303,11395,10565,18,1700,500,6810,10,1,2868401,311,-1356.25,2.21,12,0.01,-8.00,4918.00,17750,20240314,-38.87,4700,20241114,130.85,13000,-16.54,20250224,8210,32.16,20250102,16450,-34.04,20240319,4700,130.85,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250319,150909,57,100.00,KONEX,,,N,N,N,N, ,N,11380,30,2,0.26,1811410,159,5.87,10660,11450,10660,13050,9650,11350,11392.52,0.00,0,0,11963,11656,11133,10826,10303,11395,10565,18,1700,500,6810,10,1,2868401,326,-1422.50,2.31,12,0.01,-8.00,4918.00,17750,20240314,-35.89,4700,20241114,142.13,13000,-12.46,20250224,8210,38.61,20250102,16450,-30.82,20240319,4700,142.13,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250319,140912,57,100.00,KONEX,,,N,N,N,N, ,N,11380,30,2,0.26,1789280,157,5.80,10660,11450,10660,13050,9650,11350,11396.69,0.00,0,0,11963,11656,11133,10826,10303,11395,10565,18,1700,500,6810,10,1,2868401,326,-1422.50,2.31,12,0.01,-8.00,4918.00,17750,20240314,-35.89,4700,20241114,142.13,13000,-12.46,20250224,8210,38.61,20250102,16450,-30.82,20240319,4700,142.13,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250319,130909,57,100.00,KONEX,,,N,N,N,N, ,N,11390,40,2,0.35,1675480,147,5.43,10660,11450,10660,13050,9650,11350,11397.82,0.00,0,0,11963,11656,11133,10826,10303,11395,10565,18,1700,500,6810,10,1,2868401,327,-1423.75,2.32,12,0.01,-8.00,4918.00,17750,20240314,-35.83,4700,20241114,142.34,13000,-12.38,20250224,8210,38.73,20250102,16450,-30.76,20240319,4700,142.34,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250319,120909,57,100.00,KONEX,,,N,N,N,N, ,N,11390,40,2,0.35,1675480,147,5.43,10660,11450,10660,13050,9650,11350,11397.82,0.00,0,0,11963,11656,11133,10826,10303,11395,10565,18,1700,500,6810,10,1,2868401,327,-1423.75,2.32,12,0.01,-8.00,4918.00,17750,20240314,-35.83,4700,20241114,142.34,13000,-12.38,20250224,8210,38.73,20250102,16450,-30.76,20240319,4700,142.34,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250319,110909,57,100.00,KONEX,,,N,N,N,N, ,N,11410,60,2,0.53,1550190,136,5.02,10660,11450,10660,13050,9650,11350,11398.46,0.00,0,0,11963,11656,11133,10826,10303,11395,10565,18,1700,500,6810,10,1,2868401,327,-1426.25,2.32,12,0.00,-8.00,4918.00,17750,20240314,-35.72,4700,20241114,142.77,13000,-12.23,20250224,8210,38.98,20250102,16450,-30.64,20240319,4700,142.77,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250319,100909,57,100.00,KONEX,,,N,N,N,N, ,N,11430,80,2,0.70,44970,4,0.15,10660,11450,10660,13050,9650,11350,11242.50,0.00,0,0,11963,11656,11133,10826,10303,11395,10565,18,1700,500,6810,10,1,2868401,328,-1428.75,2.32,12,0.00,-8.00,4918.00,17750,20240314,-35.61,4700,20241114,143.19,13000,-12.08,20250224,8210,39.22,20250102,16450,-30.52,20240319,4700,143.19,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250319,090912,57,100.00,KONEX,,,N,N,N,N, ,N,11450,100,2,0.88,22110,2,0.07,10660,11450,10660,13050,9650,11350,11055.00,0.00,0,0,11963,11656,11133,10826,10303,11395,10565,18,1700,500,6810,10,1,2868401,328,-1431.25,2.33,12,0.00,-8.00,4918.00,17750,20240314,-35.49,4700,20241114,143.62,13000,-11.92,20250224,8210,39.46,20250102,16450,-30.40,20240319,4700,143.62,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250318,160905,57,100.00,KONEX,,,N,N,N,N, ,N,11350,-40,5,-0.35,30685570,2709,85.03,11390,11440,10610,13090,9690,11390,11327.27,0.00,0,0,12210,11800,11400,10990,10590,11600,10790,18,1700,500,6830,10,1,2868401,326,-1418.75,2.31,12,0.09,-8.00,4918.00,17750,20240314,-36.06,4700,20241114,141.49,13000,-12.69,20250224,8210,38.25,20250102,17690,-35.84,20240318,4700,141.49,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250318,150909,57,100.00,KONEX,,,N,N,N,N, ,N,11370,-20,5,-0.18,30663460,2707,84.97,11390,11440,10610,13090,9690,11390,11327.47,0.00,0,0,12210,11800,11400,10990,10590,11600,10790,18,1700,500,6830,10,1,2868401,326,-1421.25,2.31,12,0.09,-8.00,4918.00,17750,20240314,-35.94,4700,20241114,141.91,13000,-12.54,20250224,8210,38.49,20250102,17690,-35.73,20240318,4700,141.91,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250318,140906,57,100.00,KONEX,,,N,N,N,N, ,N,11380,-10,5,-0.09,26128680,2286,71.75,11390,11440,10610,13090,9690,11390,11429.87,0.00,0,0,12210,11800,11400,10990,10590,11600,10790,18,1700,500,6830,10,1,2868401,326,-1422.50,2.31,12,0.08,-8.00,4918.00,17750,20240314,-35.89,4700,20241114,142.13,13000,-12.46,20250224,8210,38.61,20250102,17690,-35.67,20240318,4700,142.13,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N diff --git a/170030/price/prices-20250301.csv b/170030/price/prices-20250301.csv index 83ad66e2ed71..34bab751aaa6 100644 --- a/170030/price/prices-20250301.csv +++ b/170030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160908,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5870,60,2,1.03,788325840,135979,184.28,5810,5890,5710,7550,4070,5810,5796.71,2.12,0,13955,5876,5842,5806,5772,5736,5825,5755,77,1740,500,4290,10,1,15340000,900,6.87,0.62,12,0.89,855.00,9486.00,8090,20240325,-27.44,4410,20241210,33.11,6890,-14.80,20250224,4845,21.16,20250203,8090,-27.44,20240325,4410,33.11,20241210,3.33,N,170030,500,76 억,,325788,N,N,0,N,00,N +20250319,150909,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5840,30,2,0.52,741318750,127950,173.40,5810,5890,5710,7550,4070,5810,5793.82,2.12,0,13632,5876,5842,5806,5772,5736,5825,5755,77,1740,500,4290,10,1,15340000,896,6.83,0.62,12,0.83,855.00,9486.00,8090,20240325,-27.81,4410,20241210,32.43,6890,-15.24,20250224,4845,20.54,20250203,8090,-27.81,20240325,4410,32.43,20241210,3.33,N,170030,500,76 억,,325788,N,N,0,N,00,N +20250319,140912,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5830,20,2,0.34,669320270,115598,156.66,5810,5890,5710,7550,4070,5810,5790.07,2.12,0,11528,5876,5842,5806,5772,5736,5825,5755,77,1740,500,4290,10,1,15340000,894,6.82,0.61,12,0.75,855.00,9486.00,8090,20240325,-27.94,4410,20241210,32.20,6890,-15.38,20250224,4845,20.33,20250203,8090,-27.94,20240325,4410,32.20,20241210,3.33,N,170030,500,76 억,,325788,N,N,0,N,00,N +20250319,130909,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5800,-10,5,-0.17,600583750,103810,140.68,5810,5890,5710,7550,4070,5810,5785.41,2.12,0,10533,5876,5842,5806,5772,5736,5825,5755,77,1740,500,4290,10,1,15340000,890,6.78,0.61,12,0.68,855.00,9486.00,8090,20240325,-28.31,4410,20241210,31.52,6890,-15.82,20250224,4845,19.71,20250203,8090,-28.31,20240325,4410,31.52,20241210,3.33,N,170030,500,76 억,,325788,N,N,0,N,00,N +20250319,120909,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5800,-10,5,-0.17,566785815,97992,132.80,5810,5890,5710,7550,4070,5810,5784.00,2.12,0,7545,5876,5842,5806,5772,5736,5825,5755,77,1740,500,4290,10,1,15340000,890,6.78,0.61,12,0.64,855.00,9486.00,8090,20240325,-28.31,4410,20241210,31.52,6890,-15.82,20250224,4845,19.71,20250203,8090,-28.31,20240325,4410,31.52,20241210,3.33,N,170030,500,76 억,,325788,N,N,0,N,00,N +20250319,110909,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5800,-10,5,-0.17,521740735,90228,122.28,5810,5890,5710,7550,4070,5810,5782.47,2.12,0,2452,5876,5842,5806,5772,5736,5825,5755,77,1740,500,4290,10,1,15340000,890,6.78,0.61,12,0.59,855.00,9486.00,8090,20240325,-28.31,4410,20241210,31.52,6890,-15.82,20250224,4845,19.71,20250203,8090,-28.31,20240325,4410,31.52,20241210,3.33,N,170030,500,76 억,,325788,N,N,0,N,00,N +20250319,100910,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5840,30,2,0.52,117546300,20223,27.41,5810,5840,5790,7550,4070,5810,5812.51,2.12,0,-7091,5876,5842,5806,5772,5736,5825,5755,77,1740,500,4290,10,1,15340000,896,6.83,0.62,12,0.13,855.00,9486.00,8090,20240325,-27.81,4410,20241210,32.43,6890,-15.24,20250224,4845,20.54,20250203,8090,-27.81,20240325,4410,32.43,20241210,3.33,N,170030,500,76 억,,325788,N,N,0,N,00,N +20250319,090913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5790,-20,5,-0.34,10935410,1884,2.55,5810,5820,5790,7550,4070,5810,5804.36,2.12,0,-119,5876,5842,5806,5772,5736,5825,5755,77,1740,500,4290,10,1,15340000,888,6.77,0.61,12,0.01,855.00,9486.00,8090,20240325,-28.43,4410,20241210,31.29,6890,-15.97,20250224,4845,19.50,20250203,8090,-28.43,20240325,4410,31.29,20241210,3.33,N,170030,500,76 억,,325788,N,N,0,N,00,N 20250318,160905,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5810,0,3,0.00,424787085,73198,67.70,5830,5840,5770,7550,4070,5810,5803.26,2.07,0,7395,6043,5926,5843,5726,5643,5985,5785,77,1740,500,4290,10,1,15340000,891,6.80,0.61,12,0.48,855.00,9486.00,8090,20240325,-28.18,4410,20241210,31.75,6890,-15.67,20250224,4845,19.92,20250203,8090,-28.18,20240325,4410,31.75,20241210,3.30,N,170030,500,76 억,,317971,N,N,0,N,00,N 20250318,150909,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5810,0,3,0.00,401533895,69188,63.99,5830,5840,5770,7550,4070,5810,5803.52,2.07,0,5559,6043,5926,5843,5726,5643,5985,5785,77,1740,500,4290,10,1,15340000,891,6.80,0.61,12,0.45,855.00,9486.00,8090,20240325,-28.18,4410,20241210,31.75,6890,-15.67,20250224,4845,19.92,20250203,8090,-28.18,20240325,4410,31.75,20241210,3.30,N,170030,500,76 억,,317971,N,N,0,N,00,N 20250318,140907,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5810,0,3,0.00,349472060,60225,55.70,5830,5840,5770,7550,4070,5810,5802.77,2.07,0,5170,6043,5926,5843,5726,5643,5985,5785,77,1740,500,4290,10,1,15340000,891,6.80,0.61,12,0.39,855.00,9486.00,8090,20240325,-28.18,4410,20241210,31.75,6890,-15.67,20250224,4845,19.92,20250203,8090,-28.18,20240325,4410,31.75,20241210,3.30,N,170030,500,76 억,,317971,N,N,0,N,00,N diff --git a/170790/price/prices-20250301.csv b/170790/price/prices-20250301.csv index 143c707482be..0cf8929cfcdd 100644 --- a/170790/price/prices-20250301.csv +++ b/170790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,40,2,0.51,62983850,8056,62.41,7710,7860,7710,10120,5460,7790,7818.24,1.50,0,-47,7923,7856,7753,7686,7583,7890,7720,34,2330,500,5450,10,1,6856330,537,9.92,0.63,12,0.12,789.00,12336.00,15200,20240507,-48.49,7500,20250207,4.40,8970,-12.71,20250103,7500,4.40,20250207,15200,-48.49,20240507,7500,4.40,20250207,3.19,N,170790,500,34 억,,103042,N,N,0,N,00,N +20250319,150910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,70,2,0.90,61808170,7906,61.24,7710,7860,7710,10120,5460,7790,7817.88,1.50,0,-64,7923,7856,7753,7686,7583,7890,7720,34,2330,500,5450,10,1,6856330,539,9.96,0.64,12,0.12,789.00,12336.00,15200,20240507,-48.29,7500,20250207,4.80,8970,-12.37,20250103,7500,4.80,20250207,15200,-48.29,20240507,7500,4.80,20250207,3.19,N,170790,500,34 억,,103042,N,N,0,N,00,N +20250319,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,30,2,0.39,41894090,5363,41.54,7710,7850,7710,10120,5460,7790,7811.69,1.50,0,52,7923,7856,7753,7686,7583,7890,7720,34,2330,500,5450,10,1,6856330,536,9.91,0.63,12,0.08,789.00,12336.00,15200,20240507,-48.55,7500,20250207,4.27,8970,-12.82,20250103,7500,4.27,20250207,15200,-48.55,20240507,7500,4.27,20250207,3.19,N,170790,500,34 억,,103042,N,N,0,N,00,N +20250319,130910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,40,2,0.51,28667400,3666,28.40,7710,7850,7710,10120,5460,7790,7819.80,1.50,0,-338,7923,7856,7753,7686,7583,7890,7720,34,2330,500,5450,10,1,6856330,537,9.92,0.63,12,0.05,789.00,12336.00,15200,20240507,-48.49,7500,20250207,4.40,8970,-12.71,20250103,7500,4.40,20250207,15200,-48.49,20240507,7500,4.40,20250207,3.19,N,170790,500,34 억,,103042,N,N,0,N,00,N +20250319,120909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,40,2,0.51,26505440,3390,26.26,7710,7850,7710,10120,5460,7790,7818.71,1.50,0,-276,7923,7856,7753,7686,7583,7890,7720,34,2330,500,5450,10,1,6856330,537,9.92,0.63,12,0.05,789.00,12336.00,15200,20240507,-48.49,7500,20250207,4.40,8970,-12.71,20250103,7500,4.40,20250207,15200,-48.49,20240507,7500,4.40,20250207,3.19,N,170790,500,34 억,,103042,N,N,0,N,00,N +20250319,110909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,30,2,0.39,14205410,1821,14.11,7710,7830,7710,10120,5460,7790,7800.88,1.50,0,-235,7923,7856,7753,7686,7583,7890,7720,34,2330,500,5450,10,1,6856330,536,9.91,0.63,12,0.03,789.00,12336.00,15200,20240507,-48.55,7500,20250207,4.27,8970,-12.82,20250103,7500,4.27,20250207,15200,-48.55,20240507,7500,4.27,20250207,3.19,N,170790,500,34 억,,103042,N,N,0,N,00,N +20250319,100910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,10,2,0.13,6785380,869,6.73,7710,7830,7710,10120,5460,7790,7808.26,1.50,0,-197,7923,7856,7753,7686,7583,7890,7720,34,2330,500,5450,10,1,6856330,535,9.89,0.63,12,0.01,789.00,12336.00,15200,20240507,-48.68,7500,20250207,4.00,8970,-13.04,20250103,7500,4.00,20250207,15200,-48.68,20240507,7500,4.00,20250207,3.19,N,170790,500,34 억,,103042,N,N,0,N,00,N +20250319,090913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,40,2,0.51,1943010,249,1.93,7710,7830,7710,10120,5460,7790,7803.25,1.50,0,-143,7923,7856,7753,7686,7583,7890,7720,34,2330,500,5450,10,1,6856330,537,9.92,0.63,12,0.00,789.00,12336.00,15200,20240507,-48.49,7500,20250207,4.40,8970,-12.71,20250103,7500,4.40,20250207,15200,-48.49,20240507,7500,4.40,20250207,3.19,N,170790,500,34 억,,103042,N,N,0,N,00,N 20250318,160905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,20,2,0.26,99939935,12906,65.07,7720,7820,7650,10100,5440,7770,7743.68,1.50,0,315,7910,7840,7720,7650,7530,7875,7685,34,2330,500,5430,10,1,6856330,534,5.05,0.65,12,0.19,1542.00,11948.00,15200,20240507,-48.75,7500,20250207,3.87,8970,-13.15,20250103,7500,3.87,20250207,15200,-48.75,20240507,7500,3.87,20250207,3.33,N,170790,500,34 억,,102727,N,N,0,N,00,N 20250318,150910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,10,2,0.13,98850175,12766,64.37,7720,7820,7650,10100,5440,7770,7743.24,1.50,0,389,7910,7840,7720,7650,7530,7875,7685,34,2330,500,5430,10,1,6856330,533,5.05,0.65,12,0.19,1542.00,11948.00,15200,20240507,-48.82,7500,20250207,3.73,8970,-13.27,20250103,7500,3.73,20250207,15200,-48.82,20240507,7500,3.73,20250207,3.33,N,170790,500,34 억,,102727,N,N,0,N,00,N 20250318,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,-10,5,-0.13,82062165,10605,53.47,7720,7820,7650,10100,5440,7770,7738.06,1.50,0,1121,7910,7840,7720,7650,7530,7875,7685,34,2330,500,5430,10,1,6856330,532,5.03,0.65,12,0.15,1542.00,11948.00,15200,20240507,-48.95,7500,20250207,3.47,8970,-13.49,20250103,7500,3.47,20250207,15200,-48.95,20240507,7500,3.47,20250207,3.33,N,170790,500,34 억,,102727,N,N,0,N,00,N diff --git a/170900/price/prices-20250301.csv b/170900/price/prices-20250301.csv index 8600d0172498..e60b4788953e 100644 --- a/170900/price/prices-20250301.csv +++ b/170900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160908,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45950,-300,5,-0.65,662114875,14402,116.78,46350,46500,45750,60100,32400,46250,45973.86,18.03,0,-2179,46883,46566,46183,45866,45483,46725,46025,459,13850,5000,34220,50,1,9172975,4215,36.30,0.60,12,0.16,1266.00,76125.00,86318,20240307,-46.77,44679,20250304,2.84,60324,-23.83,20250108,44679,2.84,20250304,80700,-43.06,20241021,45400,1.21,20250314,0.88,N,170900,5000,458 억,,1653603,N,N,112,N,00,N +20250319,150910,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45850,-400,5,-0.86,637132525,13858,112.37,46350,46500,45750,60100,32400,46250,45975.79,18.03,0,-2165,46883,46566,46183,45866,45483,46725,46025,459,13850,5000,34220,50,1,9172975,4206,36.22,0.60,12,0.15,1266.00,76125.00,86318,20240307,-46.88,44679,20250304,2.62,60324,-23.99,20250108,44679,2.62,20250304,80700,-43.18,20241021,45400,0.99,20250314,0.88,N,170900,5000,458 억,,1653603,N,N,31,N,00,N +20250319,140912,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45850,-400,5,-0.86,469336925,10196,82.67,46350,46500,45850,60100,32400,46250,46031.48,18.03,0,-2521,46883,46566,46183,45866,45483,46725,46025,459,13850,5000,34220,50,1,9172975,4206,36.22,0.60,12,0.11,1266.00,76125.00,86318,20240307,-46.88,44679,20250304,2.62,60324,-23.99,20250108,44679,2.62,20250304,80700,-43.18,20241021,45400,0.99,20250314,0.88,N,170900,5000,458 억,,1653603,N,N,31,N,00,N +20250319,130910,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46050,-200,5,-0.43,298708025,6481,52.55,46350,46500,45950,60100,32400,46250,46089.80,18.03,0,-1041,46883,46566,46183,45866,45483,46725,46025,459,13850,5000,34220,50,1,9172975,4224,36.37,0.60,12,0.07,1266.00,76125.00,86318,20240307,-46.65,44679,20250304,3.07,60324,-23.66,20250108,44679,3.07,20250304,80700,-42.94,20241021,45400,1.43,20250314,0.88,N,170900,5000,458 억,,1653603,N,N,31,N,00,N +20250319,120910,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46000,-250,5,-0.54,268798475,5831,47.28,46350,46500,45950,60100,32400,46250,46098.18,18.03,0,-1010,46883,46566,46183,45866,45483,46725,46025,459,13850,5000,34220,50,1,9172975,4220,36.33,0.60,12,0.06,1266.00,76125.00,86318,20240307,-46.71,44679,20250304,2.96,60324,-23.75,20250108,44679,2.96,20250304,80700,-43.00,20241021,45400,1.32,20250314,0.88,N,170900,5000,458 억,,1653603,N,N,31,N,00,N +20250319,110910,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46000,-250,5,-0.54,224487550,4868,39.47,46350,46500,45950,60100,32400,46250,46114.94,18.03,0,-913,46883,46566,46183,45866,45483,46725,46025,459,13850,5000,34220,50,1,9172975,4220,36.33,0.60,12,0.05,1266.00,76125.00,86318,20240307,-46.71,44679,20250304,2.96,60324,-23.75,20250108,44679,2.96,20250304,80700,-43.00,20241021,45400,1.32,20250314,0.88,N,170900,5000,458 억,,1653603,N,N,31,N,00,N +20250319,100910,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46150,-100,5,-0.22,92372850,1999,16.21,46350,46500,46050,60100,32400,46250,46209.53,18.03,0,-320,46883,46566,46183,45866,45483,46725,46025,459,13850,5000,34220,50,1,9172975,4233,36.45,0.61,12,0.02,1266.00,76125.00,86318,20240307,-46.53,44679,20250304,3.29,60324,-23.50,20250108,44679,3.29,20250304,80700,-42.81,20241021,45400,1.65,20250314,0.88,N,170900,5000,458 억,,1653603,N,N,31,N,00,N +20250319,090913,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46450,200,2,0.43,14075900,303,2.46,46350,46500,46350,60100,32400,46250,46455.12,18.03,0,225,46883,46566,46183,45866,45483,46725,46025,459,13850,5000,34220,50,1,9172975,4261,36.69,0.61,12,0.00,1266.00,76125.00,86318,20240307,-46.19,44679,20250304,3.96,60324,-23.00,20250108,44679,3.96,20250304,80700,-42.44,20241021,45400,2.31,20250314,0.88,N,170900,5000,458 억,,1653603,N,N,31,N,00,N 20250318,160906,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46250,400,2,0.87,542438275,11750,75.44,45850,46500,45800,59600,32100,45850,46164.95,18.00,0,2230,46383,46116,45833,45566,45283,46125,45575,459,13750,5000,33920,50,1,9172975,4243,36.53,0.61,12,0.13,1266.00,76125.00,86318,20240307,-46.42,44679,20250304,3.52,60324,-23.33,20250108,44679,3.52,20250304,80700,-42.69,20241021,45400,1.87,20250314,0.89,N,170900,5000,458 억,,1651175,N,N,31,N,00,N 20250318,150910,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46300,450,2,0.98,529110425,11462,73.59,45850,46500,45800,59600,32100,45850,46162.14,18.00,0,2169,46383,46116,45833,45566,45283,46125,45575,459,13750,5000,33920,50,1,9172975,4247,36.57,0.61,12,0.12,1266.00,76125.00,86318,20240307,-46.36,44679,20250304,3.63,60324,-23.25,20250108,44679,3.63,20250304,80700,-42.63,20241021,45400,1.98,20250314,0.89,N,170900,5000,458 억,,1651175,N,N,42,N,00,N 20250318,140907,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46100,250,2,0.55,421722275,9142,58.70,45850,46400,45800,59600,32100,45850,46130.20,18.00,0,1828,46383,46116,45833,45566,45283,46125,45575,459,13750,5000,33920,50,1,9172975,4229,36.41,0.61,12,0.10,1266.00,76125.00,86318,20240307,-46.59,44679,20250304,3.18,60324,-23.58,20250108,44679,3.18,20250304,80700,-42.87,20241021,45400,1.54,20250314,0.89,N,170900,5000,458 억,,1651175,N,N,42,N,00,N diff --git a/170920/price/prices-20250301.csv b/170920/price/prices-20250301.csv index 352211af4dd6..9da46fdf13db 100644 --- a/170920/price/prices-20250301.csv +++ b/170920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10320,210,2,2.08,389368260,37993,126.32,10010,10350,10010,13140,7080,10110,10248.42,0.03,0,2280,10583,10346,10203,9966,9823,10275,9895,50,3030,500,6870,10,1,9927212,1024,-3.65,1.08,12,0.38,-2827.00,9531.00,20050,20240522,-48.53,7720,20241209,33.68,11300,-8.67,20250307,8600,20.00,20250102,20050,-48.53,20240522,7720,33.68,20241209,2.13,N,170920,500,49 억,,3322,N,N,0,N,00,N +20250319,150910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10260,150,2,1.48,360149010,35151,116.87,10010,10350,10010,13140,7080,10110,10245.77,0.03,0,2578,10583,10346,10203,9966,9823,10275,9895,50,3030,500,6870,10,1,9927212,1019,-3.63,1.08,12,0.35,-2827.00,9531.00,20050,20240522,-48.83,7720,20241209,32.90,11300,-9.20,20250307,8600,19.30,20250102,20050,-48.83,20240522,7720,32.90,20241209,2.13,N,170920,500,49 억,,3322,N,N,0,N,00,N +20250319,140913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10240,130,2,1.29,323407300,31558,104.93,10010,10350,10010,13140,7080,10110,10248.03,0.03,0,1300,10583,10346,10203,9966,9823,10275,9895,50,3030,500,6870,10,1,9927212,1017,-3.62,1.07,12,0.32,-2827.00,9531.00,20050,20240522,-48.93,7720,20241209,32.64,11300,-9.38,20250307,8600,19.07,20250102,20050,-48.93,20240522,7720,32.64,20241209,2.13,N,170920,500,49 억,,3322,N,N,0,N,00,N +20250319,130910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10330,220,2,2.18,170648290,16687,55.48,10010,10350,10010,13140,7080,10110,10226.42,0.03,0,4431,10583,10346,10203,9966,9823,10275,9895,50,3030,500,6870,10,1,9927212,1025,-3.65,1.08,12,0.17,-2827.00,9531.00,20050,20240522,-48.48,7720,20241209,33.81,11300,-8.58,20250307,8600,20.12,20250102,20050,-48.48,20240522,7720,33.81,20241209,2.13,N,170920,500,49 억,,3322,N,N,0,N,00,N +20250319,120910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10290,180,2,1.78,118003800,11587,38.53,10010,10290,10010,13140,7080,10110,10184.15,0.03,0,4964,10583,10346,10203,9966,9823,10275,9895,50,3030,500,6870,10,1,9927212,1022,-3.64,1.08,12,0.12,-2827.00,9531.00,20050,20240522,-48.68,7720,20241209,33.29,11300,-8.94,20250307,8600,19.65,20250102,20050,-48.68,20240522,7720,33.29,20241209,2.13,N,170920,500,49 억,,3322,N,N,0,N,00,N +20250319,110910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10150,40,2,0.40,82490820,8113,26.97,10010,10260,10010,13140,7080,10110,10167.73,0.03,0,3283,10583,10346,10203,9966,9823,10275,9895,50,3030,500,6870,10,1,9927212,1008,-3.59,1.06,12,0.08,-2827.00,9531.00,20050,20240522,-49.38,7720,20241209,31.48,11300,-10.18,20250307,8600,18.02,20250102,20050,-49.38,20240522,7720,31.48,20241209,2.13,N,170920,500,49 억,,3322,N,N,0,N,00,N +20250319,100911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10170,60,2,0.59,68048470,6693,22.25,10010,10260,10010,13140,7080,10110,10167.11,0.03,0,2555,10583,10346,10203,9966,9823,10275,9895,50,3030,500,6870,10,1,9927212,1010,-3.60,1.07,12,0.07,-2827.00,9531.00,20050,20240522,-49.28,7720,20241209,31.74,11300,-10.00,20250307,8600,18.26,20250102,20050,-49.28,20240522,7720,31.74,20241209,2.13,N,170920,500,49 억,,3322,N,N,0,N,00,N +20250319,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10150,40,2,0.40,11038610,1099,3.65,10010,10180,10010,13140,7080,10110,10044.23,0.03,0,246,10583,10346,10203,9966,9823,10275,9895,50,3030,500,6870,10,1,9927212,1008,-3.59,1.06,12,0.01,-2827.00,9531.00,20050,20240522,-49.38,7720,20241209,31.48,11300,-10.18,20250307,8600,18.02,20250102,20050,-49.38,20240522,7720,31.48,20241209,2.13,N,170920,500,49 억,,3322,N,N,0,N,00,N 20250318,160906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,-340,5,-3.25,304105380,29985,43.98,10420,10440,10060,13580,7320,10450,10141.92,0.08,0,-5912,10883,10666,10413,10196,9943,10775,10305,50,3130,500,7100,10,1,9927212,1004,-3.58,1.06,12,0.30,-2827.00,9531.00,20050,20240522,-49.58,7720,20241209,30.96,11300,-10.53,20250307,8600,17.56,20250102,20050,-49.58,20240522,7720,30.96,20241209,2.09,N,170920,500,49 억,,8380,N,N,0,N,00,N 20250318,150910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10140,-310,5,-2.97,297731020,29355,43.06,10420,10440,10060,13580,7320,10450,10142.43,0.08,0,-5594,10883,10666,10413,10196,9943,10775,10305,50,3130,500,7100,10,1,9927212,1007,-3.59,1.06,12,0.30,-2827.00,9531.00,20050,20240522,-49.43,7720,20241209,31.35,11300,-10.27,20250307,8600,17.91,20250102,20050,-49.43,20240522,7720,31.35,20241209,2.09,N,170920,500,49 억,,8380,N,N,0,N,00,N 20250318,140908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,-350,5,-3.35,233638740,23018,33.77,10420,10440,10060,13580,7320,10450,10150.26,0.08,0,-5012,10883,10666,10413,10196,9943,10775,10305,50,3130,500,7100,10,1,9927212,1003,-3.57,1.06,12,0.23,-2827.00,9531.00,20050,20240522,-49.63,7720,20241209,30.83,11300,-10.62,20250307,8600,17.44,20250102,20050,-49.63,20240522,7720,30.83,20241209,2.09,N,170920,500,49 억,,8380,N,N,0,N,00,N diff --git a/171010/price/prices-20250301.csv b/171010/price/prices-20250301.csv index 8bb17192114b..7ac7548a029f 100644 --- a/171010/price/prices-20250301.csv +++ b/171010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4375,40,2,0.92,648269590,149775,78.99,4260,4470,4250,5630,3035,4335,4328.27,1.05,0,12708,4591,4462,4386,4257,4181,4425,4220,71,1295,500,2770,5,1,14298752,626,-21.55,1.28,12,1.05,-203.00,3421.00,7430,20240412,-41.12,2525,20241209,73.27,6310,-30.67,20250207,2875,52.17,20250102,7430,-41.12,20240412,2525,73.27,20241209,3.84,N,171010,500,71 억,,150269,N,N,0,N,00,N +20250319,150910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4365,30,2,0.69,598550950,138406,73.00,4260,4470,4250,5630,3035,4335,4324.60,1.05,0,12067,4591,4462,4386,4257,4181,4425,4220,71,1295,500,2770,5,1,14298752,624,-21.50,1.28,12,0.97,-203.00,3421.00,7430,20240412,-41.25,2525,20241209,72.87,6310,-30.82,20250207,2875,51.83,20250102,7430,-41.25,20240412,2525,72.87,20241209,3.84,N,171010,500,71 억,,150269,N,N,0,N,00,N +20250319,140913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4330,-5,5,-0.12,529318624,122470,64.59,4260,4470,4250,5630,3035,4335,4322.03,1.05,0,8425,4591,4462,4386,4257,4181,4425,4220,71,1295,500,2770,5,1,14298752,619,-21.33,1.27,12,0.86,-203.00,3421.00,7430,20240412,-41.72,2525,20241209,71.49,6310,-31.38,20250207,2875,50.61,20250102,7430,-41.72,20240412,2525,71.49,20241209,3.84,N,171010,500,71 억,,150269,N,N,0,N,00,N +20250319,130911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4330,-5,5,-0.12,429677934,99598,52.53,4260,4470,4250,5630,3035,4335,4314.12,1.05,0,10795,4591,4462,4386,4257,4181,4425,4220,71,1295,500,2770,5,1,14298752,619,-21.33,1.27,12,0.70,-203.00,3421.00,7430,20240412,-41.72,2525,20241209,71.49,6310,-31.38,20250207,2875,50.61,20250102,7430,-41.72,20240412,2525,71.49,20241209,3.84,N,171010,500,71 억,,150269,N,N,0,N,00,N +20250319,120910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4320,-15,5,-0.35,408408089,94690,49.94,4260,4470,4250,5630,3035,4335,4313.10,1.05,0,11502,4591,4462,4386,4257,4181,4425,4220,71,1295,500,2770,5,1,14298752,618,-21.28,1.26,12,0.66,-203.00,3421.00,7430,20240412,-41.86,2525,20241209,71.09,6310,-31.54,20250207,2875,50.26,20250102,7430,-41.86,20240412,2525,71.09,20241209,3.84,N,171010,500,71 억,,150269,N,N,0,N,00,N +20250319,110910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4310,-25,5,-0.58,357309194,82810,43.67,4260,4470,4250,5630,3035,4335,4314.80,1.05,0,6179,4591,4462,4386,4257,4181,4425,4220,71,1295,500,2770,5,1,14298752,616,-21.23,1.26,12,0.58,-203.00,3421.00,7430,20240412,-41.99,2525,20241209,70.69,6310,-31.70,20250207,2875,49.91,20250102,7430,-41.99,20240412,2525,70.69,20241209,3.84,N,171010,500,71 억,,150269,N,N,0,N,00,N +20250319,100911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4320,-15,5,-0.35,180216995,41939,22.12,4260,4365,4250,5630,3035,4335,4297.11,1.05,0,6742,4591,4462,4386,4257,4181,4425,4220,71,1295,500,2770,5,1,14298752,618,-21.28,1.26,12,0.29,-203.00,3421.00,7430,20240412,-41.86,2525,20241209,71.09,6310,-31.54,20250207,2875,50.26,20250102,7430,-41.86,20240412,2525,71.09,20241209,3.84,N,171010,500,71 억,,150269,N,N,0,N,00,N +20250319,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4280,-55,5,-1.27,43600385,10141,5.35,4260,4365,4260,5630,3035,4335,4299.36,1.05,0,-1641,4591,4462,4386,4257,4181,4425,4220,71,1295,500,2770,5,1,14298752,612,-21.08,1.25,12,0.07,-203.00,3421.00,7430,20240412,-42.40,2525,20241209,69.50,6310,-32.17,20250207,2875,48.87,20250102,7430,-42.40,20240412,2525,69.50,20241209,3.84,N,171010,500,71 억,,150269,N,N,0,N,00,N 20250318,160906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4335,-155,5,-3.45,817418152,186666,81.00,4485,4515,4310,5830,3145,4490,4378.93,0.90,0,21884,4693,4591,4533,4431,4373,4562,4402,71,1340,500,2870,5,1,14298752,620,-21.35,1.27,12,1.31,-203.00,3421.00,7430,20240412,-41.66,2525,20241209,71.68,6310,-31.30,20250207,2875,50.78,20250102,7430,-41.66,20240412,2525,71.68,20241209,3.90,N,171010,500,71 억,,128726,N,N,0,N,00,N 20250318,150911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4380,-110,5,-2.45,794620662,181415,78.72,4485,4515,4310,5830,3145,4490,4379.99,0.90,0,22835,4693,4591,4533,4431,4373,4562,4402,71,1340,500,2870,5,1,14298752,626,-21.58,1.28,12,1.27,-203.00,3421.00,7430,20240412,-41.05,2525,20241209,73.47,6310,-30.59,20250207,2875,52.35,20250102,7430,-41.05,20240412,2525,73.47,20241209,3.90,N,171010,500,71 억,,128726,N,N,0,N,00,N 20250318,140908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4340,-150,5,-3.34,673978862,153566,66.64,4485,4515,4335,5830,3145,4490,4388.71,0.90,0,22765,4693,4591,4533,4431,4373,4562,4402,71,1340,500,2870,5,1,14298752,621,-21.38,1.27,12,1.07,-203.00,3421.00,7430,20240412,-41.59,2525,20241209,71.88,6310,-31.22,20250207,2875,50.96,20250102,7430,-41.59,20240412,2525,71.88,20241209,3.90,N,171010,500,71 억,,128726,N,N,0,N,00,N diff --git a/171090/price/prices-20250301.csv b/171090/price/prices-20250301.csv index 867e58b2a69e..4a41f2bc8b45 100644 --- a/171090/price/prices-20250301.csv +++ b/171090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160909,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45950,450,2,0.99,4261758400,91802,53.70,45900,47300,45450,59100,31850,45500,46424.27,1.53,0,9452,50233,47866,46583,44216,42933,47225,43575,48,13600,500,31850,50,1,9537005,4382,-46.56,5.68,12,0.96,-987.00,8089.00,75500,20240613,-39.14,27150,20240307,69.24,52600,-12.64,20250121,41500,10.72,20250311,75500,-39.14,20240613,31100,47.75,20240805,1.67,N,171090,500,47 억,,145888,N,N,21,N,00,N +20250319,150911,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46250,750,2,1.65,4006651650,86261,50.46,45900,47300,45450,59100,31850,45500,46448.03,1.53,0,8648,50233,47866,46583,44216,42933,47225,43575,48,13600,500,31850,50,1,9537005,4411,-46.86,5.72,12,0.90,-987.00,8089.00,75500,20240613,-38.74,27150,20240307,70.35,52600,-12.07,20250121,41500,11.45,20250311,75500,-38.74,20240613,31100,48.71,20240805,1.67,N,171090,500,47 억,,145888,N,N,197,N,00,N +20250319,140913,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46750,1250,2,2.75,3382166050,72785,42.58,45900,47300,45450,59100,31850,45500,46467.93,1.53,0,5405,50233,47866,46583,44216,42933,47225,43575,48,13600,500,31850,50,1,9537005,4459,-47.37,5.78,12,0.76,-987.00,8089.00,75500,20240613,-38.08,27150,20240307,72.19,52600,-11.12,20250121,41500,12.65,20250311,75500,-38.08,20240613,31100,50.32,20240805,1.67,N,171090,500,47 억,,145888,N,N,197,N,00,N +20250319,130911,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47100,1600,2,3.52,2970811625,64045,37.47,45900,47200,45450,59100,31850,45500,46386.34,1.53,0,6275,50233,47866,46583,44216,42933,47225,43575,48,13600,500,31850,50,1,9537005,4492,-47.72,5.82,12,0.67,-987.00,8089.00,75500,20240613,-37.62,27150,20240307,73.48,52600,-10.46,20250121,41500,13.49,20250311,75500,-37.62,20240613,31100,51.45,20240805,1.67,N,171090,500,47 억,,145888,N,N,197,N,00,N +20250319,120910,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46400,900,2,1.98,2337784950,50521,29.55,45900,46900,45450,59100,31850,45500,46273.56,1.53,0,-1877,50233,47866,46583,44216,42933,47225,43575,48,13600,500,31850,50,1,9537005,4425,-47.01,5.74,12,0.53,-987.00,8089.00,75500,20240613,-38.54,27150,20240307,70.90,52600,-11.79,20250121,41500,11.81,20250311,75500,-38.54,20240613,31100,49.20,20240805,1.67,N,171090,500,47 억,,145888,N,N,197,N,00,N +20250319,110911,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46400,900,2,1.98,2058974950,44499,26.03,45900,46900,45450,59100,31850,45500,46270.17,1.53,0,-2201,50233,47866,46583,44216,42933,47225,43575,48,13600,500,31850,50,1,9537005,4425,-47.01,5.74,12,0.47,-987.00,8089.00,75500,20240613,-38.54,27150,20240307,70.90,52600,-11.79,20250121,41500,11.81,20250311,75500,-38.54,20240613,31100,49.20,20240805,1.67,N,171090,500,47 억,,145888,N,N,197,N,00,N +20250319,100911,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46250,750,2,1.65,1762664850,38091,22.28,45900,46900,45450,59100,31850,45500,46275.14,1.53,0,-2160,50233,47866,46583,44216,42933,47225,43575,48,13600,500,31850,50,1,9537005,4411,-46.86,5.72,12,0.40,-987.00,8089.00,75500,20240613,-38.74,27150,20240307,70.35,52600,-12.07,20250121,41500,11.45,20250311,75500,-38.74,20240613,31100,48.71,20240805,1.67,N,171090,500,47 억,,145888,N,N,197,N,00,N +20250319,090914,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45700,200,2,0.44,797586675,17229,10.08,45900,46900,45600,59100,31850,45500,46293.36,1.53,0,-4547,50233,47866,46583,44216,42933,47225,43575,48,13600,500,31850,50,1,9537005,4358,-46.30,5.65,12,0.18,-987.00,8089.00,75500,20240613,-39.47,27150,20240307,68.32,52600,-13.12,20250121,41500,10.12,20250311,75500,-39.47,20240613,31100,46.95,20240805,1.67,N,171090,500,47 억,,145888,N,N,197,N,00,N 20250318,160906,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45500,-2800,5,-5.80,7884972625,170058,106.63,48700,48950,45300,62700,33850,48300,46360.52,2.30,0,-74292,50900,49600,47650,46350,44400,50250,47000,48,14400,500,33810,50,1,9537005,4339,-46.10,5.62,12,1.78,-987.00,8089.00,75500,20240613,-39.74,26100,20240306,74.33,52600,-13.50,20250121,41500,9.64,20250311,75500,-39.74,20240613,31100,46.30,20240805,1.70,N,171090,500,47 억,,219641,N,N,197,N,00,N 20250318,150911,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46000,-2300,5,-4.76,7407991175,159642,100.10,48700,48950,45300,62700,33850,48300,46396.30,2.30,0,-69628,50900,49600,47650,46350,44400,50250,47000,48,14400,500,33810,50,1,9537005,4387,-46.61,5.69,12,1.67,-987.00,8089.00,75500,20240613,-39.07,26100,20240306,76.25,52600,-12.55,20250121,41500,10.84,20250311,75500,-39.07,20240613,31100,47.91,20240805,1.70,N,171090,500,47 억,,219641,N,N,162,N,00,N 20250318,140908,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45700,-2600,5,-5.38,6133025575,131711,82.59,48700,48950,45550,62700,33850,48300,46555.96,2.30,0,-64877,50900,49600,47650,46350,44400,50250,47000,48,14400,500,33810,50,1,9537005,4358,-46.30,5.65,12,1.38,-987.00,8089.00,75500,20240613,-39.47,26100,20240306,75.10,52600,-13.12,20250121,41500,10.12,20250311,75500,-39.47,20240613,31100,46.95,20240805,1.70,N,171090,500,47 억,,219641,N,N,162,N,00,N diff --git a/171120/price/prices-20250301.csv b/171120/price/prices-20250301.csv index 81686fc8da62..a4869bcb79a0 100644 --- a/171120/price/prices-20250301.csv +++ b/171120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,15,2,0.65,179016775,75827,598.76,2325,2390,2325,3020,1630,2325,2361.06,1.28,0,21761,2371,2347,2336,2312,2301,2342,2307,184,695,500,1580,5,1,35901760,840,12.12,0.65,12,0.21,193.00,3604.00,3365,20240314,-30.46,1965,20240813,19.08,2560,-8.59,20250102,2250,4.00,20250214,3255,-28.11,20240321,1965,19.08,20240813,1.25,N,171120,500,184 억,,459826,N,N,0,N,00,N +20250319,150911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,40,2,1.72,118371095,50013,394.92,2325,2390,2325,3020,1630,2325,2366.81,1.28,0,9942,2371,2347,2336,2312,2301,2342,2307,184,695,500,1580,5,1,35901760,849,12.25,0.66,12,0.14,193.00,3604.00,3365,20240314,-29.72,1965,20240813,20.36,2560,-7.62,20250102,2250,5.11,20250214,3255,-27.34,20240321,1965,20.36,20240813,1.25,N,171120,500,184 억,,459826,N,N,0,N,00,N +20250319,140914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,55,2,2.37,62282445,26431,208.71,2325,2385,2325,3020,1630,2325,2356.42,1.28,0,1085,2371,2347,2336,2312,2301,2342,2307,184,695,500,1580,5,1,35901760,854,12.33,0.66,12,0.07,193.00,3604.00,3365,20240314,-29.27,1965,20240813,21.12,2560,-7.03,20250102,2250,5.78,20250214,3255,-26.88,20240321,1965,21.12,20240813,1.25,N,171120,500,184 억,,459826,N,N,0,N,00,N +20250319,130911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,50,2,2.15,48854680,20773,164.03,2325,2385,2325,3020,1630,2325,2351.84,1.28,0,-2728,2371,2347,2336,2312,2301,2342,2307,184,695,500,1580,5,1,35901760,853,12.31,0.66,12,0.06,193.00,3604.00,3365,20240314,-29.42,1965,20240813,20.87,2560,-7.23,20250102,2250,5.56,20250214,3255,-27.04,20240321,1965,20.87,20240813,1.25,N,171120,500,184 억,,459826,N,N,0,N,00,N +20250319,120911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,25,2,1.08,38203420,16258,128.38,2325,2385,2325,3020,1630,2325,2349.82,1.28,0,-4467,2371,2347,2336,2312,2301,2342,2307,184,695,500,1580,5,1,35901760,844,12.18,0.65,12,0.05,193.00,3604.00,3365,20240314,-30.16,1965,20240813,19.59,2560,-8.20,20250102,2250,4.44,20250214,3255,-27.80,20240321,1965,19.59,20240813,1.25,N,171120,500,184 억,,459826,N,N,0,N,00,N +20250319,110911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,25,2,1.08,36022895,15329,121.04,2325,2385,2325,3020,1630,2325,2349.98,1.28,0,-4427,2371,2347,2336,2312,2301,2342,2307,184,695,500,1580,5,1,35901760,844,12.18,0.65,12,0.04,193.00,3604.00,3365,20240314,-30.16,1965,20240813,19.59,2560,-8.20,20250102,2250,4.44,20250214,3255,-27.80,20240321,1965,19.59,20240813,1.25,N,171120,500,184 억,,459826,N,N,0,N,00,N +20250319,100912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,30,2,1.29,22819400,9681,76.45,2325,2385,2325,3020,1630,2325,2357.13,1.28,0,-4137,2371,2347,2336,2312,2301,2342,2307,184,695,500,1580,5,1,35901760,845,12.20,0.65,12,0.03,193.00,3604.00,3365,20240314,-30.01,1965,20240813,19.85,2560,-8.01,20250102,2250,4.67,20250214,3255,-27.65,20240321,1965,19.85,20240813,1.25,N,171120,500,184 억,,459826,N,N,0,N,00,N +20250319,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,50,2,2.15,6621820,2787,22.01,2325,2385,2325,3020,1630,2325,2375.97,1.28,0,-1383,2371,2347,2336,2312,2301,2342,2307,184,695,500,1580,5,1,35901760,853,12.31,0.66,12,0.01,193.00,3604.00,3365,20240314,-29.42,1965,20240813,20.87,2560,-7.23,20250102,2250,5.56,20250214,3255,-27.04,20240321,1965,20.87,20240813,1.25,N,171120,500,184 억,,459826,N,N,0,N,00,N 20250318,160907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-20,5,-0.85,28438090,12164,25.60,2340,2360,2325,3045,1645,2345,2337.89,1.29,0,-5728,2431,2387,2351,2307,2271,2410,2330,184,700,500,1590,5,1,35901760,835,12.05,0.65,12,0.03,193.00,3604.00,3365,20240314,-30.91,1965,20240813,18.32,2560,-9.18,20250102,2250,3.33,20250214,3255,-28.57,20240321,1965,18.32,20240813,1.30,N,171120,500,184 억,,463638,N,N,0,N,00,N 20250318,150911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-10,5,-0.43,26642320,11392,23.97,2340,2360,2325,3045,1645,2345,2338.69,1.29,0,-5390,2431,2387,2351,2307,2271,2410,2330,184,700,500,1590,5,1,35901760,838,12.10,0.65,12,0.03,193.00,3604.00,3365,20240314,-30.61,1965,20240813,18.83,2560,-8.79,20250102,2250,3.78,20250214,3255,-28.26,20240321,1965,18.83,20240813,1.30,N,171120,500,184 억,,463638,N,N,0,N,00,N 20250318,140908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-10,5,-0.43,23772740,10160,21.38,2340,2360,2330,3045,1645,2345,2339.84,1.29,0,-5058,2431,2387,2351,2307,2271,2410,2330,184,700,500,1590,5,1,35901760,838,12.10,0.65,12,0.03,193.00,3604.00,3365,20240314,-30.61,1965,20240813,18.83,2560,-8.79,20250102,2250,3.78,20250214,3255,-28.26,20240321,1965,18.83,20240813,1.30,N,171120,500,184 억,,463638,N,N,0,N,00,N diff --git a/172670/price/prices-20250301.csv b/172670/price/prices-20250301.csv index 82c51843bda5..fa18d0c7cf1e 100644 --- a/172670/price/prices-20250301.csv +++ b/172670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10960,-80,5,-0.72,967735675,88454,47.41,10900,11090,10750,14350,7730,11040,10940.47,0.39,0,-1794,11813,11426,11193,10806,10573,11310,10690,45,3310,500,6840,10,1,8960259,982,-10.58,0.95,12,0.99,-1036.00,11575.00,25200,20240412,-56.51,5040,20241210,117.46,15570,-29.61,20250211,7010,56.35,20250131,25200,-56.51,20240412,5040,117.46,20241210,4.99,N,172670,500,44 억,,34792,N,N,2,N,00,N +20250319,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10880,-160,5,-1.45,912821965,83425,44.72,10900,11090,10750,14350,7730,11040,10941.76,0.39,0,-1025,11813,11426,11193,10806,10573,11310,10690,45,3310,500,6840,10,1,8960259,975,-10.50,0.94,12,0.93,-1036.00,11575.00,25200,20240412,-56.83,5040,20241210,115.87,15570,-30.12,20250211,7010,55.21,20250131,25200,-56.83,20240412,5040,115.87,20241210,4.99,N,172670,500,44 억,,34792,N,N,3,N,00,N +20250319,140914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10970,-70,5,-0.63,689135995,62849,33.69,10900,11090,10750,14350,7730,11040,10964.88,0.39,0,2018,11813,11426,11193,10806,10573,11310,10690,45,3310,500,6840,10,1,8960259,983,-10.59,0.95,12,0.70,-1036.00,11575.00,25200,20240412,-56.47,5040,20241210,117.66,15570,-29.54,20250211,7010,56.49,20250131,25200,-56.47,20240412,5040,117.66,20241210,4.99,N,172670,500,44 억,,34792,N,N,3,N,00,N +20250319,130911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11030,-10,5,-0.09,612276985,55867,29.95,10900,11090,10750,14350,7730,11040,10959.46,0.39,0,3230,11813,11426,11193,10806,10573,11310,10690,45,3310,500,6840,10,1,8960259,988,-10.65,0.95,12,0.62,-1036.00,11575.00,25200,20240412,-56.23,5040,20241210,118.85,15570,-29.16,20250211,7010,57.35,20250131,25200,-56.23,20240412,5040,118.85,20241210,4.99,N,172670,500,44 억,,34792,N,N,3,N,00,N +20250319,120911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10900,-140,5,-1.27,546592925,49885,26.74,10900,11090,10750,14350,7730,11040,10956.96,0.39,0,1423,11813,11426,11193,10806,10573,11310,10690,45,3310,500,6840,10,1,8960259,977,-10.52,0.94,12,0.56,-1036.00,11575.00,25200,20240412,-56.75,5040,20241210,116.27,15570,-29.99,20250211,7010,55.49,20250131,25200,-56.75,20240412,5040,116.27,20241210,4.99,N,172670,500,44 억,,34792,N,N,3,N,00,N +20250319,110911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10930,-110,5,-1.00,463519595,42270,22.66,10900,11090,10750,14350,7730,11040,10965.59,0.39,0,-198,11813,11426,11193,10806,10573,11310,10690,45,3310,500,6840,10,1,8960259,979,-10.55,0.94,12,0.47,-1036.00,11575.00,25200,20240412,-56.63,5040,20241210,116.87,15570,-29.80,20250211,7010,55.92,20250131,25200,-56.63,20240412,5040,116.87,20241210,4.99,N,172670,500,44 억,,34792,N,N,3,N,00,N +20250319,100912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11090,50,2,0.45,324617745,29596,15.86,10900,11090,10750,14350,7730,11040,10968.16,0.39,0,3397,11813,11426,11193,10806,10573,11310,10690,45,3310,500,6840,10,1,8960259,994,-10.70,0.96,12,0.33,-1036.00,11575.00,25200,20240412,-55.99,5040,20241210,120.04,15570,-28.77,20250211,7010,58.20,20250131,25200,-55.99,20240412,5040,120.04,20241210,4.99,N,172670,500,44 억,,34792,N,N,3,N,00,N +20250319,090915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10900,-140,5,-1.27,62879045,5760,3.09,10900,11040,10750,14350,7730,11040,10915.27,0.39,0,1147,11813,11426,11193,10806,10573,11310,10690,45,3310,500,6840,10,1,8960259,977,-10.52,0.94,12,0.06,-1036.00,11575.00,25200,20240412,-56.75,5040,20241210,116.27,15570,-29.99,20250211,7010,55.49,20250131,25200,-56.75,20240412,5040,116.27,20241210,4.99,N,172670,500,44 억,,34792,N,N,3,N,00,N 20250318,160907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11040,-320,5,-2.82,2070283065,185627,68.62,11440,11580,10960,14760,7960,11360,11153.04,0.45,0,-10503,12120,11740,11520,11140,10920,11630,11030,45,3400,500,7040,10,1,8960259,989,17.95,0.92,12,2.07,615.00,12063.00,25200,20240412,-56.19,5040,20241210,119.05,15570,-29.09,20250211,7010,57.49,20250131,25200,-56.19,20240412,5040,119.05,20241210,5.08,N,172670,500,44 억,,40184,N,N,3,N,00,N 20250318,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11050,-310,5,-2.73,1955791665,175250,64.78,11440,11580,10960,14760,7960,11360,11159.91,0.45,0,-12455,12120,11740,11520,11140,10920,11630,11030,45,3400,500,7040,10,1,8960259,990,17.97,0.92,12,1.96,615.00,12063.00,25200,20240412,-56.15,5040,20241210,119.25,15570,-29.03,20250211,7010,57.63,20250131,25200,-56.15,20240412,5040,119.25,20241210,5.08,N,172670,500,44 억,,40184,N,N,74,N,00,N 20250318,140909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11030,-330,5,-2.90,1826440815,163522,60.45,11440,11580,10960,14760,7960,11360,11169.28,0.45,0,-17089,12120,11740,11520,11140,10920,11630,11030,45,3400,500,7040,10,1,8960259,988,17.93,0.91,12,1.82,615.00,12063.00,25200,20240412,-56.23,5040,20241210,118.85,15570,-29.16,20250211,7010,57.35,20250131,25200,-56.23,20240412,5040,118.85,20241210,5.08,N,172670,500,44 억,,40184,N,N,74,N,00,N diff --git a/173130/price/prices-20250301.csv b/173130/price/prices-20250301.csv index 2ec76bc981f9..ae1d8f4eb73e 100644 --- a/173130/price/prices-20250301.csv +++ b/173130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-280,5,-3.30,1414604720,169719,92.67,8520,8570,8160,11030,5950,8490,8334.98,2.04,0,-28201,8790,8640,8480,8330,8170,8715,8405,65,2540,500,5940,10,1,13046473,1071,10.25,2.33,12,1.30,801.00,3526.00,12220,20241210,-32.82,5770,20240909,42.29,10050,-18.31,20250224,7990,2.75,20250312,12220,-32.82,20241210,5770,42.29,20240909,6.55,N,173130,500,65 억,,265633,N,N,0,N,00,N +20250319,150912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,-310,5,-3.65,1340891130,160707,87.74,8520,8570,8160,11030,5950,8490,8343.70,2.04,0,-26368,8790,8640,8480,8330,8170,8715,8405,65,2540,500,5940,10,1,13046473,1067,10.21,2.32,12,1.23,801.00,3526.00,12220,20241210,-33.06,5770,20240909,41.77,10050,-18.61,20250224,7990,2.38,20250312,12220,-33.06,20241210,5770,41.77,20240909,6.55,N,173130,500,65 억,,265633,N,N,0,N,00,N +20250319,140914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,-320,5,-3.77,1236903305,148004,80.81,8520,8570,8160,11030,5950,8490,8357.23,2.04,0,-24259,8790,8640,8480,8330,8170,8715,8405,65,2540,500,5940,10,1,13046473,1066,10.20,2.32,12,1.13,801.00,3526.00,12220,20241210,-33.14,5770,20240909,41.59,10050,-18.71,20250224,7990,2.25,20250312,12220,-33.14,20241210,5770,41.59,20240909,6.55,N,173130,500,65 억,,265633,N,N,0,N,00,N +20250319,130912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-230,5,-2.71,1022632225,121948,66.58,8520,8570,8230,11030,5950,8490,8385.80,2.04,0,-17283,8790,8640,8480,8330,8170,8715,8405,65,2540,500,5940,10,1,13046473,1078,10.31,2.34,12,0.93,801.00,3526.00,12220,20241210,-32.41,5770,20240909,43.15,10050,-17.81,20250224,7990,3.38,20250312,12220,-32.41,20241210,5770,43.15,20240909,6.55,N,173130,500,65 억,,265633,N,N,0,N,00,N +20250319,120911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,-110,5,-1.30,734759405,87312,47.67,8520,8570,8320,11030,5950,8490,8415.33,2.04,0,-7706,8790,8640,8480,8330,8170,8715,8405,65,2540,500,5940,10,1,13046473,1093,10.46,2.38,12,0.67,801.00,3526.00,12220,20241210,-31.42,5770,20240909,45.23,10050,-16.62,20250224,7990,4.88,20250312,12220,-31.42,20241210,5770,45.23,20240909,6.55,N,173130,500,65 억,,265633,N,N,0,N,00,N +20250319,110911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,-20,5,-0.24,585131535,69518,37.96,8520,8570,8320,11030,5950,8490,8416.98,2.04,0,-14254,8790,8640,8480,8330,8170,8715,8405,65,2540,500,5940,10,1,13046473,1105,10.57,2.40,12,0.53,801.00,3526.00,12220,20241210,-30.69,5770,20240909,46.79,10050,-15.72,20250224,7990,6.01,20250312,12220,-30.69,20241210,5770,46.79,20240909,6.55,N,173130,500,65 억,,265633,N,N,0,N,00,N +20250319,100912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,-120,5,-1.41,456516745,54277,29.63,8520,8570,8320,11030,5950,8490,8410.87,2.04,0,-17716,8790,8640,8480,8330,8170,8715,8405,65,2540,500,5940,10,1,13046473,1092,10.45,2.37,12,0.42,801.00,3526.00,12220,20241210,-31.51,5770,20240909,45.06,10050,-16.72,20250224,7990,4.76,20250312,12220,-31.51,20241210,5770,45.06,20240909,6.55,N,173130,500,65 억,,265633,N,N,0,N,00,N +20250319,090915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,-20,5,-0.24,58474840,6874,3.75,8520,8570,8460,11030,5950,8490,8506.67,2.04,0,-4,8790,8640,8480,8330,8170,8715,8405,65,2540,500,5940,10,1,13046473,1105,10.57,2.40,12,0.05,801.00,3526.00,12220,20241210,-30.69,5770,20240909,46.79,10050,-15.72,20250224,7990,6.01,20250312,12220,-30.69,20241210,5770,46.79,20240909,6.55,N,173130,500,65 억,,265633,N,N,0,N,00,N 20250318,160907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,80,2,0.95,1552898185,182729,113.64,8370,8630,8320,10930,5890,8410,8498.37,2.27,0,-30321,8636,8522,8316,8202,7996,8580,8260,65,2520,500,5880,10,1,13046473,1108,10.60,2.41,12,1.40,801.00,3526.00,12220,20241210,-30.52,5770,20240909,47.14,10050,-15.52,20250224,7990,6.26,20250312,12220,-30.52,20241210,5770,47.14,20240909,6.55,N,173130,500,65 억,,295832,N,N,0,N,00,N 20250318,150912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,100,2,1.19,1521810255,179071,111.37,8370,8630,8320,10930,5890,8410,8498.36,2.27,0,-28646,8636,8522,8316,8202,7996,8580,8260,65,2520,500,5880,10,1,13046473,1110,10.62,2.41,12,1.37,801.00,3526.00,12220,20241210,-30.36,5770,20240909,47.49,10050,-15.32,20250224,7990,6.51,20250312,12220,-30.36,20241210,5770,47.49,20240909,6.55,N,173130,500,65 억,,295832,N,N,0,N,00,N 20250318,140909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,150,2,1.78,1404939625,165350,102.84,8370,8630,8320,10930,5890,8410,8496.76,2.27,0,-30135,8636,8522,8316,8202,7996,8580,8260,65,2520,500,5880,10,1,13046473,1117,10.69,2.43,12,1.27,801.00,3526.00,12220,20241210,-29.95,5770,20240909,48.35,10050,-14.83,20250224,7990,7.13,20250312,12220,-29.95,20241210,5770,48.35,20240909,6.55,N,173130,500,65 억,,295832,N,N,0,N,00,N diff --git a/173940/price/prices-20250301.csv b/173940/price/prices-20250301.csv index 0c83d107404c..480f65226114 100644 --- a/173940/price/prices-20250301.csv +++ b/173940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3020,5,2,0.17,3773280,1241,7.20,3045,3060,3000,3915,2115,3015,3040.52,0.48,0,-55,3235,3125,3015,2905,2795,3070,2850,77,900,500,2110,5,1,15392808,465,-5.62,1.14,12,0.01,-537.00,2658.00,4920,20240327,-38.62,2695,20250103,12.06,3355,-9.99,20250210,2695,12.06,20250103,4920,-38.62,20240327,2695,12.06,20250103,0.00,N,173940,500,76 억,,73492,N,N,0,N,00,N +20250319,150912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3050,35,2,1.16,3743080,1231,7.14,3045,3060,3000,3915,2115,3015,3040.68,0.48,0,-64,3235,3125,3015,2905,2795,3070,2850,77,900,500,2110,5,1,15392808,469,-5.68,1.15,12,0.01,-537.00,2658.00,4920,20240327,-38.01,2695,20250103,13.17,3355,-9.09,20250210,2695,13.17,20250103,4920,-38.01,20240327,2695,13.17,20250103,0.00,N,173940,500,76 억,,73492,N,N,0,N,00,N +20250319,140914,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3055,40,2,1.33,3422805,1126,6.53,3045,3060,3000,3915,2115,3015,3039.79,0.48,0,-64,3235,3125,3015,2905,2795,3070,2850,77,900,500,2110,5,1,15392808,470,-5.69,1.15,12,0.01,-537.00,2658.00,4920,20240327,-37.91,2695,20250103,13.36,3355,-8.94,20250210,2695,13.36,20250103,4920,-37.91,20240327,2695,13.36,20250103,0.00,N,173940,500,76 억,,73492,N,N,0,N,00,N +20250319,130912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3015,0,3,0.00,435370,144,0.84,3045,3045,3000,3915,2115,3015,3023.40,0.48,0,-35,3235,3125,3015,2905,2795,3070,2850,77,900,500,2110,5,1,15392808,464,-5.61,1.13,12,0.00,-537.00,2658.00,4920,20240327,-38.72,2695,20250103,11.87,3355,-10.13,20250210,2695,11.87,20250103,4920,-38.72,20240327,2695,11.87,20250103,0.00,N,173940,500,76 억,,73492,N,N,0,N,00,N +20250319,120912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3025,10,2,0.33,320690,106,0.61,3045,3045,3000,3915,2115,3015,3025.38,0.48,0,-35,3235,3125,3015,2905,2795,3070,2850,77,900,500,2110,5,1,15392808,466,-5.63,1.14,12,0.00,-537.00,2658.00,4920,20240327,-38.52,2695,20250103,12.24,3355,-9.84,20250210,2695,12.24,20250103,4920,-38.52,20240327,2695,12.24,20250103,0.00,N,173940,500,76 억,,73492,N,N,0,N,00,N +20250319,110912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3010,-5,5,-0.17,317665,105,0.61,3045,3045,3000,3915,2115,3015,3025.38,0.48,0,-35,3235,3125,3015,2905,2795,3070,2850,77,900,500,2110,5,1,15392808,463,-5.61,1.13,12,0.00,-537.00,2658.00,4920,20240327,-38.82,2695,20250103,11.69,3355,-10.28,20250210,2695,11.69,20250103,4920,-38.82,20240327,2695,11.69,20250103,0.00,N,173940,500,76 억,,73492,N,N,0,N,00,N +20250319,100912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3040,25,2,0.83,221190,73,0.42,3045,3045,3015,3915,2115,3015,3030.00,0.48,0,-40,3235,3125,3015,2905,2795,3070,2850,77,900,500,2110,5,1,15392808,468,-5.66,1.14,12,0.00,-537.00,2658.00,4920,20240327,-38.21,2695,20250103,12.80,3355,-9.39,20250210,2695,12.80,20250103,4920,-38.21,20240327,2695,12.80,20250103,0.00,N,173940,500,76 억,,73492,N,N,0,N,00,N +20250319,090915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3045,30,2,1.00,3045,1,0.01,3045,3045,3045,3915,2115,3015,3045.00,0.48,0,0,3235,3125,3015,2905,2795,3070,2850,77,900,500,2110,5,1,15392808,469,-5.67,1.15,12,0.00,-537.00,2658.00,4920,20240327,-38.11,2695,20250103,12.99,3355,-9.24,20250210,2695,12.99,20250103,4920,-38.11,20240327,2695,12.99,20250103,0.00,N,173940,500,76 억,,73492,N,N,0,N,00,N 20250318,160908,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3015,-10,5,-0.33,52013440,17235,370.80,3035,3125,2905,3930,2120,3025,3017.90,0.45,0,586,3198,3111,3068,2981,2938,3090,2960,77,905,500,2110,5,1,15392808,464,-5.61,1.13,12,0.11,-537.00,2658.00,4920,20240327,-38.72,2695,20250103,11.87,3355,-10.13,20250210,2695,11.87,20250103,4920,-38.72,20240327,2695,11.87,20250103,0.00,N,173940,500,76 억,,69756,N,N,0,N,00,N 20250318,150912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3050,25,2,0.83,51322690,17006,365.88,3035,3125,2905,3930,2120,3025,3017.92,0.45,0,589,3198,3111,3068,2981,2938,3090,2960,77,905,500,2110,5,1,15392808,469,-5.68,1.15,12,0.11,-537.00,2658.00,4920,20240327,-38.01,2695,20250103,13.17,3355,-9.09,20250210,2695,13.17,20250103,4920,-38.01,20240327,2695,13.17,20250103,0.00,N,173940,500,76 억,,69756,N,N,0,N,00,N 20250318,140909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3000,-25,5,-0.83,48872900,16189,348.30,3035,3125,2905,3930,2120,3025,3018.90,0.45,0,422,3198,3111,3068,2981,2938,3090,2960,77,905,500,2110,5,1,15392808,462,-5.59,1.13,12,0.11,-537.00,2658.00,4920,20240327,-39.02,2695,20250103,11.32,3355,-10.58,20250210,2695,11.32,20250103,4920,-39.02,20240327,2695,11.32,20250103,0.00,N,173940,500,76 억,,69756,N,N,0,N,00,N diff --git a/174880/price/prices-20250301.csv b/174880/price/prices-20250301.csv index ab90c47549d1..306cf581f6c8 100644 --- a/174880/price/prices-20250301.csv +++ b/174880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160911,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240307,0.00,2650,20240307,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240319,2650,0.00,20240319,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250319,150912,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240307,0.00,2650,20240307,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240319,2650,0.00,20240319,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250319,140915,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240307,0.00,2650,20240307,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240319,2650,0.00,20240319,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250319,130912,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240307,0.00,2650,20240307,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240319,2650,0.00,20240319,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250319,120912,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240307,0.00,2650,20240307,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240319,2650,0.00,20240319,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250319,110912,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240307,0.00,2650,20240307,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240319,2650,0.00,20240319,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250319,100913,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240307,0.00,2650,20240307,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240319,2650,0.00,20240319,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250319,090916,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240307,0.00,2650,20240307,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240319,2650,0.00,20240319,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250318,160908,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240306,0.00,2650,20240306,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240318,2650,0.00,20240318,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250318,150912,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240306,0.00,2650,20240306,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240318,2650,0.00,20240318,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250318,140910,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240306,0.00,2650,20240306,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240318,2650,0.00,20240318,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N diff --git a/174900/price/prices-20250301.csv b/174900/price/prices-20250301.csv index 1c24c1b0be02..5ada568487e8 100644 --- a/174900/price/prices-20250301.csv +++ b/174900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11760,-280,5,-2.33,1064137175,89886,115.04,11950,12090,11720,15650,8430,12040,11838.74,7.96,0,-16341,12506,12272,12106,11872,11706,12190,11790,88,3610,500,8660,10,1,17589345,2069,-15.23,7.26,12,0.51,-772.00,1619.00,20700,20240307,-43.19,10830,20240805,8.59,15140,-22.32,20250107,11720,0.34,20250319,20700,-43.19,20240328,10830,8.59,20240805,1.44,N,174900,500,87 억,,1400262,N,N,0,N,00,N +20250319,150913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11740,-300,5,-2.49,1048426665,88549,113.33,11950,12090,11720,15650,8430,12040,11840.07,7.96,0,-16164,12506,12272,12106,11872,11706,12190,11790,88,3610,500,8660,10,1,17589345,2065,-15.21,7.25,12,0.50,-772.00,1619.00,20700,20240307,-43.29,10830,20240805,8.40,15140,-22.46,20250107,11720,0.17,20250319,20700,-43.29,20240328,10830,8.40,20240805,1.44,N,174900,500,87 억,,1400262,N,N,0,N,00,N +20250319,140915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11770,-270,5,-2.24,877579675,74011,94.72,11950,12090,11770,15650,8430,12040,11857.42,7.96,0,-15553,12506,12272,12106,11872,11706,12190,11790,88,3610,500,8660,10,1,17589345,2070,-15.25,7.27,12,0.42,-772.00,1619.00,20700,20240307,-43.14,10830,20240805,8.68,15140,-22.26,20250107,11770,0.00,20250319,20700,-43.14,20240328,10830,8.68,20240805,1.44,N,174900,500,87 억,,1400262,N,N,0,N,00,N +20250319,130913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11850,-190,5,-1.58,651696445,54880,70.24,11950,12090,11790,15650,8430,12040,11874.94,7.96,0,-12552,12506,12272,12106,11872,11706,12190,11790,88,3610,500,8660,10,1,17589345,2084,-15.35,7.32,12,0.31,-772.00,1619.00,20700,20240307,-42.75,10830,20240805,9.42,15140,-21.73,20250107,11790,0.51,20250319,20700,-42.75,20240328,10830,9.42,20240805,1.44,N,174900,500,87 억,,1400262,N,N,0,N,00,N +20250319,120912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11850,-190,5,-1.58,565577555,47598,60.92,11950,12090,11790,15650,8430,12040,11882.38,7.96,0,-13451,12506,12272,12106,11872,11706,12190,11790,88,3610,500,8660,10,1,17589345,2084,-15.35,7.32,12,0.27,-772.00,1619.00,20700,20240307,-42.75,10830,20240805,9.42,15140,-21.73,20250107,11790,0.51,20250319,20700,-42.75,20240328,10830,9.42,20240805,1.44,N,174900,500,87 억,,1400262,N,N,0,N,00,N +20250319,110912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11820,-220,5,-1.83,478185545,40229,51.49,11950,12090,11790,15650,8430,12040,11886.59,7.96,0,-13595,12506,12272,12106,11872,11706,12190,11790,88,3610,500,8660,10,1,17589345,2079,-15.31,7.30,12,0.23,-772.00,1619.00,20700,20240307,-42.90,10830,20240805,9.14,15140,-21.93,20250107,11790,0.25,20250319,20700,-42.90,20240328,10830,9.14,20240805,1.44,N,174900,500,87 억,,1400262,N,N,0,N,00,N +20250319,100913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11810,-230,5,-1.91,391820860,32915,42.13,11950,12090,11800,15650,8430,12040,11904.02,7.96,0,-12017,12506,12272,12106,11872,11706,12190,11790,88,3610,500,8660,10,1,17589345,2077,-15.30,7.29,12,0.19,-772.00,1619.00,20700,20240307,-42.95,10830,20240805,9.05,15140,-21.99,20250107,11800,0.08,20250319,20700,-42.95,20240328,10830,9.05,20240805,1.44,N,174900,500,87 억,,1400262,N,N,0,N,00,N +20250319,090916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12070,30,2,0.25,19030230,1588,2.03,11950,12090,11950,15650,8430,12040,11983.77,7.96,0,987,12506,12272,12106,11872,11706,12190,11790,88,3610,500,8660,10,1,17589345,2123,-15.63,7.46,12,0.01,-772.00,1619.00,20700,20240307,-41.69,10830,20240805,11.45,15140,-20.28,20250107,11940,1.09,20250318,20700,-41.69,20240328,10830,11.45,20240805,1.44,N,174900,500,87 억,,1400262,N,N,0,N,00,N 20250318,160908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12040,-80,5,-0.66,937644070,78042,89.36,12130,12340,11940,15750,8490,12120,12014.61,7.97,0,-4384,12833,12476,12273,11916,11713,12375,11815,88,3630,500,8720,10,1,17589345,2118,-15.60,7.44,12,0.44,-772.00,1619.00,21750,20240306,-44.64,10830,20240805,11.17,15140,-20.48,20250107,11940,0.84,20250318,20700,-41.84,20240328,10830,11.17,20240805,1.44,N,174900,500,87 억,,1401212,N,N,0,N,00,N 20250318,150913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12045,-75,5,-0.62,911329110,75855,86.85,12130,12340,11940,15750,8490,12120,12014.09,7.97,0,-4511,12833,12476,12273,11916,11713,12375,11815,88,3630,500,8720,10,1,17589345,2119,-15.60,7.44,12,0.43,-772.00,1619.00,21750,20240306,-44.62,10830,20240805,11.22,15140,-20.44,20250107,11940,0.88,20250318,20700,-41.81,20240328,10830,11.22,20240805,1.44,N,174900,500,87 억,,1401212,N,N,0,N,00,N 20250318,140910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11990,-130,5,-1.07,718502245,59777,68.44,12130,12340,11940,15750,8490,12120,12019.71,7.97,0,-9650,12833,12476,12273,11916,11713,12375,11815,88,3630,500,8720,10,1,17589345,2109,-15.53,7.41,12,0.34,-772.00,1619.00,21750,20240306,-44.87,10830,20240805,10.71,15140,-20.81,20250107,11940,0.42,20250318,20700,-42.08,20240328,10830,10.71,20240805,1.44,N,174900,500,87 억,,1401212,N,N,0,N,00,N diff --git a/175140/price/prices-20250301.csv b/175140/price/prices-20250301.csv index 77ed3ad1223c..4a6b88fbb418 100644 --- a/175140/price/prices-20250301.csv +++ b/175140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,-120,5,-2.16,206246000,37810,71.01,5420,5570,5400,7210,3890,5550,5454.80,0.65,0,-4983,5783,5666,5503,5386,5223,5725,5445,108,1660,500,3770,10,1,21515292,1168,-6.27,2.08,12,0.18,-866.00,2612.00,8690,20240527,-37.51,3845,20240318,41.22,6310,-13.95,20250305,4400,23.41,20250123,8690,-37.51,20240527,3955,37.29,20240319,0.00,N,175140,500,107 억,,139175,N,N,0,N,00,N +20250319,150913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,-120,5,-2.16,184944155,33888,63.65,5420,5570,5400,7210,3890,5550,5457.51,0.65,0,-4716,5783,5666,5503,5386,5223,5725,5445,108,1660,500,3770,10,1,21515292,1168,-6.27,2.08,12,0.16,-866.00,2612.00,8690,20240527,-37.51,3845,20240318,41.22,6310,-13.95,20250305,4400,23.41,20250123,8690,-37.51,20240527,3955,37.29,20240319,0.00,N,175140,500,107 억,,139175,N,N,0,N,00,N +20250319,140915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-110,5,-1.98,161442800,29558,55.51,5420,5570,5400,7210,3890,5550,5461.90,0.65,0,-4954,5783,5666,5503,5386,5223,5725,5445,108,1660,500,3770,10,1,21515292,1170,-6.28,2.08,12,0.14,-866.00,2612.00,8690,20240527,-37.40,3845,20240318,41.48,6310,-13.79,20250305,4400,23.64,20250123,8690,-37.40,20240527,3955,37.55,20240319,0.00,N,175140,500,107 억,,139175,N,N,0,N,00,N +20250319,130913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-70,5,-1.26,133332765,24389,45.81,5420,5570,5400,7210,3890,5550,5466.92,0.65,0,-3793,5783,5666,5503,5386,5223,5725,5445,108,1660,500,3770,10,1,21515292,1179,-6.33,2.10,12,0.11,-866.00,2612.00,8690,20240527,-36.94,3845,20240318,42.52,6310,-13.15,20250305,4400,24.55,20250123,8690,-36.94,20240527,3955,38.56,20240319,0.00,N,175140,500,107 억,,139175,N,N,0,N,00,N +20250319,120912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-80,5,-1.44,123861615,22654,42.55,5420,5570,5400,7210,3890,5550,5467.54,0.65,0,-3810,5783,5666,5503,5386,5223,5725,5445,108,1660,500,3770,10,1,21515292,1177,-6.32,2.09,12,0.11,-866.00,2612.00,8690,20240527,-37.05,3845,20240318,42.26,6310,-13.31,20250305,4400,24.32,20250123,8690,-37.05,20240527,3955,38.31,20240319,0.00,N,175140,500,107 억,,139175,N,N,0,N,00,N +20250319,110913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-70,5,-1.26,115275725,21082,39.59,5420,5570,5400,7210,3890,5550,5467.97,0.65,0,-3174,5783,5666,5503,5386,5223,5725,5445,108,1660,500,3770,10,1,21515292,1179,-6.33,2.10,12,0.10,-866.00,2612.00,8690,20240527,-36.94,3845,20240318,42.52,6310,-13.15,20250305,4400,24.55,20250123,8690,-36.94,20240527,3955,38.56,20240319,0.00,N,175140,500,107 억,,139175,N,N,0,N,00,N +20250319,100913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,-120,5,-2.16,84214225,15390,28.90,5420,5570,5400,7210,3890,5550,5472.01,0.65,0,-3242,5783,5666,5503,5386,5223,5725,5445,108,1660,500,3770,10,1,21515292,1168,-6.27,2.08,12,0.07,-866.00,2612.00,8690,20240527,-37.51,3845,20240318,41.22,6310,-13.95,20250305,4400,23.41,20250123,8690,-37.51,20240527,3955,37.29,20240319,0.00,N,175140,500,107 억,,139175,N,N,0,N,00,N +20250319,090916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,20,2,0.36,20206050,3645,6.85,5420,5570,5420,7210,3890,5550,5543.50,0.65,0,61,5783,5666,5503,5386,5223,5725,5445,108,1660,500,3770,10,1,21515292,1198,-6.43,2.13,12,0.02,-866.00,2612.00,8690,20240527,-35.90,3845,20240318,44.86,6310,-11.73,20250305,4400,26.59,20250123,8690,-35.90,20240527,3955,40.83,20240319,0.00,N,175140,500,107 억,,139175,N,N,0,N,00,N 20250318,160908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,140,2,2.59,293639500,53245,127.88,5410,5620,5340,7030,3790,5410,5514.87,0.66,0,-2766,5616,5512,5426,5322,5236,5470,5280,108,1620,500,3670,10,1,21515292,1194,-6.41,2.12,12,0.25,-866.00,2612.00,8690,20240527,-36.13,3845,20240318,44.34,6310,-12.04,20250305,4400,26.14,20250123,8690,-36.13,20240527,3845,44.34,20240318,0.00,N,175140,500,107 억,,141917,N,N,0,N,00,N 20250318,150913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5555,145,2,2.68,286382845,51938,124.74,5410,5620,5340,7030,3790,5410,5513.94,0.66,0,-2774,5616,5512,5426,5322,5236,5470,5280,108,1620,500,3670,10,1,21515292,1195,-6.41,2.13,12,0.24,-866.00,2612.00,8690,20240527,-36.08,3845,20240318,44.47,6310,-11.97,20250305,4400,26.25,20250123,8690,-36.08,20240527,3845,44.47,20240318,0.00,N,175140,500,107 억,,141917,N,N,0,N,00,N 20250318,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,170,2,3.14,264046990,47912,115.07,5410,5620,5340,7030,3790,5410,5511.08,0.66,0,-2701,5616,5512,5426,5322,5236,5470,5280,108,1620,500,3670,10,1,21515292,1201,-6.44,2.14,12,0.22,-866.00,2612.00,8690,20240527,-35.79,3845,20240318,45.12,6310,-11.57,20250305,4400,26.82,20250123,8690,-35.79,20240527,3845,45.12,20240318,0.00,N,175140,500,107 억,,141917,N,N,0,N,00,N diff --git a/175250/price/prices-20250301.csv b/175250/price/prices-20250301.csv index 67ef00d6bfdd..7e61da05fc34 100644 --- a/175250/price/prices-20250301.csv +++ b/175250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160911,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1618,-2,5,-0.12,107698714,66299,64.51,1620,1650,1617,2105,1134,1620,1624.44,0.93,0,-15727,1699,1659,1638,1598,1577,1649,1588,188,485,500,1030,1,1,37558368,608,-1.93,0.98,12,0.18,-837.00,1649.00,3490,20240722,-53.64,1617,20250319,0.06,1947,-16.90,20250102,1617,0.06,20250319,3490,-53.64,20240722,1617,0.06,20250319,0.21,N,175250,500,187 억,,349046,N,N,0,N,00,N +20250319,150913,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1623,3,2,0.19,103327131,63598,61.88,1620,1650,1617,2105,1134,1620,1624.69,0.93,0,-15600,1699,1659,1638,1598,1577,1649,1588,188,485,500,1030,1,1,37558368,610,-1.94,0.98,12,0.17,-837.00,1649.00,3490,20240722,-53.50,1617,20250319,0.37,1947,-16.64,20250102,1617,0.37,20250319,3490,-53.50,20240722,1617,0.37,20250319,0.21,N,175250,500,187 억,,349046,N,N,0,N,00,N +20250319,140916,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1625,5,2,0.31,82286903,50639,49.27,1620,1650,1617,2105,1134,1620,1624.97,0.93,0,-15202,1699,1659,1638,1598,1577,1649,1588,188,485,500,1030,1,1,37558368,610,-1.94,0.99,12,0.13,-837.00,1649.00,3490,20240722,-53.44,1617,20250319,0.49,1947,-16.54,20250102,1617,0.49,20250319,3490,-53.44,20240722,1617,0.49,20250319,0.21,N,175250,500,187 억,,349046,N,N,0,N,00,N +20250319,130913,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1632,12,2,0.74,55676630,34270,33.34,1620,1650,1617,2105,1134,1620,1624.65,0.93,0,-9179,1699,1659,1638,1598,1577,1649,1588,188,485,500,1030,1,1,37558368,613,-1.95,0.99,12,0.09,-837.00,1649.00,3490,20240722,-53.24,1617,20250319,0.93,1947,-16.18,20250102,1617,0.93,20250319,3490,-53.24,20240722,1617,0.93,20250319,0.21,N,175250,500,187 억,,349046,N,N,0,N,00,N +20250319,120913,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1626,6,2,0.37,50369292,31009,30.17,1620,1650,1617,2105,1134,1620,1624.34,0.93,0,-8425,1699,1659,1638,1598,1577,1649,1588,188,485,500,1030,1,1,37558368,611,-1.94,0.99,12,0.08,-837.00,1649.00,3490,20240722,-53.41,1617,20250319,0.56,1947,-16.49,20250102,1617,0.56,20250319,3490,-53.41,20240722,1617,0.56,20250319,0.21,N,175250,500,187 억,,349046,N,N,0,N,00,N +20250319,110913,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1632,12,2,0.74,44612610,27474,26.73,1620,1650,1617,2105,1134,1620,1623.81,0.93,0,-5513,1699,1659,1638,1598,1577,1649,1588,188,485,500,1030,1,1,37558368,613,-1.95,0.99,12,0.07,-837.00,1649.00,3490,20240722,-53.24,1617,20250319,0.93,1947,-16.18,20250102,1617,0.93,20250319,3490,-53.24,20240722,1617,0.93,20250319,0.21,N,175250,500,187 억,,349046,N,N,0,N,00,N +20250319,100914,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1627,7,2,0.43,30532001,18818,18.31,1620,1650,1617,2105,1134,1620,1622.49,0.93,0,-5204,1699,1659,1638,1598,1577,1649,1588,188,485,500,1030,1,1,37558368,611,-1.94,0.99,12,0.05,-837.00,1649.00,3490,20240722,-53.38,1617,20250319,0.62,1947,-16.44,20250102,1617,0.62,20250319,3490,-53.38,20240722,1617,0.62,20250319,0.21,N,175250,500,187 억,,349046,N,N,0,N,00,N +20250319,090916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1620,0,3,0.00,3019952,1864,1.81,1620,1650,1620,2105,1134,1620,1620.15,0.93,0,462,1699,1659,1638,1598,1577,1649,1588,188,485,500,1030,1,1,37558368,608,-1.94,0.98,12,0.00,-837.00,1649.00,3490,20240722,-53.58,1617,20250318,0.19,1947,-16.80,20250102,1617,0.19,20250318,3490,-53.58,20240722,1617,0.19,20250318,0.21,N,175250,500,187 억,,349046,N,N,0,N,00,N 20250318,160909,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1620,-29,5,-1.76,165970004,102008,177.32,1651,1678,1617,2140,1155,1649,1627.03,0.90,0,9216,1691,1670,1647,1626,1603,1658,1614,188,491,500,1050,1,1,37558368,608,-1.94,0.98,12,0.27,-837.00,1649.00,3490,20240722,-53.58,1617,20250318,0.19,1947,-16.80,20250102,1617,0.19,20250318,3490,-53.58,20240722,1617,0.19,20250318,0.21,N,175250,500,187 억,,339831,N,N,0,N,00,N 20250318,150913,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1627,-22,5,-1.33,156499493,96166,167.17,1651,1678,1617,2140,1155,1649,1627.39,0.90,0,11136,1691,1670,1647,1626,1603,1658,1614,188,491,500,1050,1,1,37558368,611,-1.94,0.99,12,0.26,-837.00,1649.00,3490,20240722,-53.38,1617,20250318,0.62,1947,-16.44,20250102,1617,0.62,20250318,3490,-53.38,20240722,1617,0.62,20250318,0.21,N,175250,500,187 억,,339831,N,N,0,N,00,N 20250318,140910,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1629,-20,5,-1.21,141047610,86660,150.64,1651,1678,1617,2140,1155,1649,1627.60,0.90,0,14507,1691,1670,1647,1626,1603,1658,1614,188,491,500,1050,1,1,37558368,612,-1.95,0.99,12,0.23,-837.00,1649.00,3490,20240722,-53.32,1617,20250318,0.74,1947,-16.33,20250102,1617,0.74,20250318,3490,-53.32,20240722,1617,0.74,20250318,0.21,N,175250,500,187 억,,339831,N,N,0,N,00,N diff --git a/175330/price/prices-20250301.csv b/175330/price/prices-20250301.csv index 056b45ee4591..42a19abdd8d9 100644 --- a/175330/price/prices-20250301.csv +++ b/175330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160912,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17260,340,2,2.01,4905463555,284567,114.18,17100,17420,16890,21950,11850,16920,17238.34,36.38,0,43342,17396,17157,17021,16782,16646,17090,16715,9849,5030,5000,12850,10,1,193907972,33469,5.80,0.67,12,0.15,2975.00,25626.00,20500,20241203,-15.80,11390,20240411,51.54,20250,-14.77,20250207,15580,10.78,20250103,20500,-15.80,20241203,11390,51.54,20240411,0.07,N,175330,5000,9849 억,,70553181,N,N,2117,N,00,N +20250319,150913,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17300,380,2,2.25,4437061090,257446,103.30,17100,17420,16890,21950,11850,16920,17234.92,36.38,0,50530,17396,17157,17021,16782,16646,17090,16715,9849,5030,5000,12850,10,1,193907972,33546,5.82,0.68,12,0.13,2975.00,25626.00,20500,20241203,-15.61,11390,20240411,51.89,20250,-14.57,20250207,15580,11.04,20250103,20500,-15.61,20241203,11390,51.89,20240411,0.07,N,175330,5000,9849 억,,70553181,N,N,3125,N,00,N +20250319,140916,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17260,340,2,2.01,3581264280,207962,83.44,17100,17420,16890,21950,11850,16920,17220.76,36.38,0,40205,17396,17157,17021,16782,16646,17090,16715,9849,5030,5000,12850,10,1,193907972,33469,5.80,0.67,12,0.11,2975.00,25626.00,20500,20241203,-15.80,11390,20240411,51.54,20250,-14.77,20250207,15580,10.78,20250103,20500,-15.80,20241203,11390,51.54,20240411,0.07,N,175330,5000,9849 억,,70553181,N,N,3125,N,00,N +20250319,130913,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17280,360,2,2.13,2811826210,163364,65.55,17100,17420,16890,21950,11850,16920,17212.03,36.38,0,29190,17396,17157,17021,16782,16646,17090,16715,9849,5030,5000,12850,10,1,193907972,33507,5.81,0.67,12,0.08,2975.00,25626.00,20500,20241203,-15.71,11390,20240411,51.71,20250,-14.67,20250207,15580,10.91,20250103,20500,-15.71,20241203,11390,51.71,20240411,0.07,N,175330,5000,9849 억,,70553181,N,N,3125,N,00,N +20250319,120913,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17370,450,2,2.66,2416098510,140504,56.38,17100,17420,16890,21950,11850,16920,17195.94,36.38,0,28551,17396,17157,17021,16782,16646,17090,16715,9849,5030,5000,12850,10,1,193907972,33682,5.84,0.68,12,0.07,2975.00,25626.00,20500,20241203,-15.27,11390,20240411,52.50,20250,-14.22,20250207,15580,11.49,20250103,20500,-15.27,20241203,11390,52.50,20240411,0.07,N,175330,5000,9849 억,,70553181,N,N,3125,N,00,N +20250319,110913,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17310,390,2,2.30,1795258505,104767,42.04,17100,17410,16890,21950,11850,16920,17135.73,36.38,0,27299,17396,17157,17021,16782,16646,17090,16715,9849,5030,5000,12850,10,1,193907972,33565,5.82,0.68,12,0.05,2975.00,25626.00,20500,20241203,-15.56,11390,20240411,51.98,20250,-14.52,20250207,15580,11.10,20250103,20500,-15.56,20241203,11390,51.98,20240411,0.07,N,175330,5000,9849 억,,70553181,N,N,3125,N,00,N +20250319,100914,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17110,190,2,1.12,825483845,48497,19.46,17100,17120,16890,21950,11850,16920,17021.34,36.38,0,10606,17396,17157,17021,16782,16646,17090,16715,9849,5030,5000,12850,10,1,193907972,33178,5.75,0.67,12,0.03,2975.00,25626.00,20500,20241203,-16.54,11390,20240411,50.22,20250,-15.51,20250207,15580,9.82,20250103,20500,-16.54,20241203,11390,50.22,20240411,0.07,N,175330,5000,9849 억,,70553181,N,N,3125,N,00,N +20250319,090917,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17020,100,2,0.59,90968545,5344,2.14,17100,17100,16940,21950,11850,16920,17022.56,36.38,0,-586,17396,17157,17021,16782,16646,17090,16715,9849,5030,5000,12850,10,1,193907972,33003,5.72,0.66,12,0.00,2975.00,25626.00,20500,20241203,-16.98,11390,20240411,49.43,20250,-15.95,20250207,15580,9.24,20250103,20500,-16.98,20241203,11390,49.43,20240411,0.07,N,175330,5000,9849 억,,70553181,N,N,3125,N,00,N 20250318,160909,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16920,-160,5,-0.94,4169840960,244978,89.53,17150,17260,16885,22200,11960,17080,17021.29,36.40,0,-26863,17460,17270,16890,16700,16320,17365,16795,9849,5120,5000,12980,10,1,193907972,32809,5.69,0.66,12,0.13,2975.00,25626.00,20500,20241203,-17.46,11390,20240411,48.55,20250,-16.44,20250207,15580,8.60,20250103,20500,-17.46,20241203,11390,48.55,20240411,0.07,N,175330,5000,9849 억,,70582333,N,N,3125,N,00,N 20250318,150913,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16920,-160,5,-0.94,3820990465,224360,81.99,17150,17260,16885,22200,11960,17080,17030.62,36.40,0,-22609,17460,17270,16890,16700,16320,17365,16795,9849,5120,5000,12980,10,1,193907972,32809,5.69,0.66,12,0.12,2975.00,25626.00,20500,20241203,-17.46,11390,20240411,48.55,20250,-16.44,20250207,15580,8.60,20250103,20500,-17.46,20241203,11390,48.55,20240411,0.07,N,175330,5000,9849 억,,70582333,N,N,6,N,00,N 20250318,140911,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16950,-130,5,-0.76,3212308565,188409,68.85,17150,17260,16930,22200,11960,17080,17049.66,36.40,0,-14930,17460,17270,16890,16700,16320,17365,16795,9849,5120,5000,12980,10,1,193907972,32867,5.70,0.66,12,0.10,2975.00,25626.00,20500,20241203,-17.32,11390,20240411,48.81,20250,-16.30,20250207,15580,8.79,20250103,20500,-17.32,20241203,11390,48.81,20240411,0.07,N,175330,5000,9849 억,,70582333,N,N,6,N,00,N diff --git a/176590/price/prices-20250301.csv b/176590/price/prices-20250301.csv index 60e4ed938cfc..a3b7b9d520b8 100644 --- a/176590/price/prices-20250301.csv +++ b/176590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160912,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-100,5,-1.37,7827920,1104,47.34,7030,7200,7010,8390,6210,7300,7090.51,0.00,0,0,7513,7406,7203,7096,6893,7460,7150,29,1090,500,4520,10,1,5823333,419,-15.25,2.92,12,0.02,-472.00,2466.00,9870,20240826,-27.05,5210,20250117,38.20,8200,-12.20,20250217,5210,38.20,20250117,9870,-27.05,20240826,5210,38.20,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250319,150914,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-100,5,-1.37,7827920,1104,47.34,7030,7200,7010,8390,6210,7300,7090.51,0.00,0,0,7513,7406,7203,7096,6893,7460,7150,29,1090,500,4520,10,1,5823333,419,-15.25,2.92,12,0.02,-472.00,2466.00,9870,20240826,-27.05,5210,20250117,38.20,8200,-12.20,20250217,5210,38.20,20250117,9870,-27.05,20240826,5210,38.20,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250319,140916,57,100.00,KONEX,,,N,N,N,N, ,N,7180,-120,5,-1.64,6987840,987,42.32,7030,7200,7010,8390,6210,7300,7079.88,0.00,0,0,7513,7406,7203,7096,6893,7460,7150,29,1090,500,4520,10,1,5823333,418,-15.21,2.91,12,0.02,-472.00,2466.00,9870,20240826,-27.25,5210,20250117,37.81,8200,-12.44,20250217,5210,37.81,20250117,9870,-27.25,20240826,5210,37.81,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250319,130914,57,100.00,KONEX,,,N,N,N,N, ,N,7030,-270,5,-3.70,5666710,803,34.43,7030,7200,7010,8390,6210,7300,7056.92,0.00,0,0,7513,7406,7203,7096,6893,7460,7150,29,1090,500,4520,10,1,5823333,409,-14.89,2.85,12,0.01,-472.00,2466.00,9870,20240826,-28.77,5210,20250117,34.93,8200,-14.27,20250217,5210,34.93,20250117,9870,-28.77,20240826,5210,34.93,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250319,120913,57,100.00,KONEX,,,N,N,N,N, ,N,7190,-110,5,-1.51,4519220,640,27.44,7030,7200,7010,8390,6210,7300,7061.28,0.00,0,0,7513,7406,7203,7096,6893,7460,7150,29,1090,500,4520,10,1,5823333,419,-15.23,2.92,12,0.01,-472.00,2466.00,9870,20240826,-27.15,5210,20250117,38.00,8200,-12.32,20250217,5210,38.00,20250117,9870,-27.15,20240826,5210,38.00,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250319,110913,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-100,5,-1.37,2113300,301,12.91,7030,7200,7010,8390,6210,7300,7020.93,0.00,0,0,7513,7406,7203,7096,6893,7460,7150,29,1090,500,4520,10,1,5823333,419,-15.25,2.92,12,0.01,-472.00,2466.00,9870,20240826,-27.05,5210,20250117,38.20,8200,-12.20,20250217,5210,38.20,20250117,9870,-27.05,20240826,5210,38.20,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250319,100914,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-100,5,-1.37,2113300,301,12.91,7030,7200,7010,8390,6210,7300,7020.93,0.00,0,0,7513,7406,7203,7096,6893,7460,7150,29,1090,500,4520,10,1,5823333,419,-15.25,2.92,12,0.01,-472.00,2466.00,9870,20240826,-27.05,5210,20250117,38.20,8200,-12.20,20250217,5210,38.20,20250117,9870,-27.05,20240826,5210,38.20,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250319,090917,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,0,0,0.00,0,0,0,8390,6210,7300,0.00,0.00,0,0,7513,7406,7203,7096,6893,7460,7150,29,1090,500,4520,10,1,5823333,425,-15.47,2.96,12,0.00,-472.00,2466.00,9870,20240826,-26.04,5210,20250117,40.12,8200,-10.98,20250217,5210,40.12,20250117,9870,-26.04,20240826,5210,40.12,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250318,160909,57,100.00,KONEX,,,N,N,N,N, ,N,7300,-10,5,-0.14,16553280,2332,148.25,7030,7310,7000,8400,6220,7310,7098.32,0.00,0,0,7756,7532,7266,7042,6776,7645,7155,29,1090,500,4530,10,1,5823333,425,-15.47,2.96,12,0.04,-472.00,2466.00,9870,20240826,-26.04,5210,20250117,40.12,8200,-10.98,20250217,5210,40.12,20250117,9870,-26.04,20240826,5210,40.12,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250318,150914,57,100.00,KONEX,,,N,N,N,N, ,N,7300,-10,5,-0.14,16553280,2332,148.25,7030,7310,7000,8400,6220,7310,7098.32,0.00,0,0,7756,7532,7266,7042,6776,7645,7155,29,1090,500,4530,10,1,5823333,425,-15.47,2.96,12,0.04,-472.00,2466.00,9870,20240826,-26.04,5210,20250117,40.12,8200,-10.98,20250217,5210,40.12,20250117,9870,-26.04,20240826,5210,40.12,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250318,140911,57,100.00,KONEX,,,N,N,N,N, ,N,7190,-120,5,-1.64,12489280,1773,112.71,7030,7310,7000,8400,6220,7310,7044.15,0.00,0,0,7756,7532,7266,7042,6776,7645,7155,29,1090,500,4530,10,1,5823333,419,-15.23,2.92,12,0.03,-472.00,2466.00,9870,20240826,-27.15,5210,20250117,38.00,8200,-12.32,20250217,5210,38.00,20250117,9870,-27.15,20240826,5210,38.00,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N diff --git a/176750/price/prices-20250301.csv b/176750/price/prices-20250301.csv index 94499c4bb123..d598a4d3248c 100644 --- a/176750/price/prices-20250301.csv +++ b/176750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13550,640,2,4.96,8509439940,626945,98.22,12790,13980,12750,16780,9040,12910,13573.13,0.54,0,445,14116,13512,12796,12192,11476,13815,12495,146,3870,500,9030,10,1,28455220,3856,91.55,14.84,12,2.20,148.00,913.00,19570,20241024,-30.76,5610,20240308,141.53,13980,-3.08,20250319,7070,91.65,20250124,19570,-30.76,20241024,6450,110.08,20240319,0.33,N,176750,500,146 억,,153701,N,N,24,N,00,N +20250319,150914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13570,660,2,5.11,8259439150,608503,95.33,12790,13980,12750,16780,9040,12910,13573.61,0.54,0,-5924,14116,13512,12796,12192,11476,13815,12495,146,3870,500,9030,10,1,28455220,3861,91.69,14.86,12,2.14,148.00,913.00,19570,20241024,-30.66,5610,20240308,141.89,13980,-2.93,20250319,7070,91.94,20250124,19570,-30.66,20241024,6450,110.39,20240319,0.33,N,176750,500,146 억,,153701,N,N,377,N,00,N +20250319,140916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13870,960,2,7.44,7045671175,520584,81.55,12790,13880,12750,16780,9040,12910,13534.43,0.54,0,2698,14116,13512,12796,12192,11476,13815,12495,146,3870,500,9030,10,1,28455220,3947,93.72,15.19,12,1.83,148.00,913.00,19570,20241024,-29.13,5610,20240308,147.24,13940,-0.50,20250306,7070,96.18,20250124,19570,-29.13,20241024,6450,115.04,20240319,0.33,N,176750,500,146 억,,153701,N,N,377,N,00,N +20250319,130914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13670,760,2,5.89,5894258175,436876,68.44,12790,13770,12750,16780,9040,12910,13492.13,0.54,0,4794,14116,13512,12796,12192,11476,13815,12495,146,3870,500,9030,10,1,28455220,3890,92.36,14.97,12,1.54,148.00,913.00,19570,20241024,-30.15,5610,20240308,143.67,13940,-1.94,20250306,7070,93.35,20250124,19570,-30.15,20241024,6450,111.94,20240319,0.33,N,176750,500,146 억,,153701,N,N,377,N,00,N +20250319,120914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13530,620,2,4.80,5046274615,374841,58.72,12790,13700,12750,16780,9040,12910,13462.76,0.54,0,3818,14116,13512,12796,12192,11476,13815,12495,146,3870,500,9030,10,1,28455220,3850,91.42,14.82,12,1.32,148.00,913.00,19570,20241024,-30.86,5610,20240308,141.18,13940,-2.94,20250306,7070,91.37,20250124,19570,-30.86,20241024,6450,109.77,20240319,0.33,N,176750,500,146 억,,153701,N,N,377,N,00,N +20250319,110914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13580,670,2,5.19,4208163795,313350,49.09,12790,13680,12750,16780,9040,12910,13429.96,0.54,0,12854,14116,13512,12796,12192,11476,13815,12495,146,3870,500,9030,10,1,28455220,3864,91.76,14.87,12,1.10,148.00,913.00,19570,20241024,-30.61,5610,20240308,142.07,13940,-2.58,20250306,7070,92.08,20250124,19570,-30.61,20241024,6450,110.54,20240319,0.33,N,176750,500,146 억,,153701,N,N,377,N,00,N +20250319,100914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13650,740,2,5.73,3091034155,230957,36.18,12790,13680,12750,16780,9040,12910,13384.04,0.54,0,6902,14116,13512,12796,12192,11476,13815,12495,146,3870,500,9030,10,1,28455220,3884,92.23,14.95,12,0.81,148.00,913.00,19570,20241024,-30.25,5610,20240308,143.32,13940,-2.08,20250306,7070,93.07,20250124,19570,-30.25,20241024,6450,111.63,20240319,0.33,N,176750,500,146 억,,153701,N,N,377,N,00,N +20250319,090917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13180,270,2,2.09,445547600,34214,5.36,12790,13200,12750,16780,9040,12910,13023.10,0.54,0,-4001,14116,13512,12796,12192,11476,13815,12495,146,3870,500,9030,10,1,28455220,3750,89.05,14.44,12,0.12,148.00,913.00,19570,20241024,-32.65,5610,20240308,134.94,13940,-5.45,20250306,7070,86.42,20250124,19570,-32.65,20241024,6450,104.34,20240319,0.33,N,176750,500,146 억,,153701,N,N,377,N,00,N 20250318,160910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12910,750,2,6.17,8160012750,632921,458.11,12080,13400,12080,15800,8520,12160,12892.61,0.50,0,-4664,12600,12380,12170,11950,11740,12275,11845,146,3640,500,8510,10,1,28455220,3674,87.23,14.14,12,2.22,148.00,913.00,19570,20241024,-34.03,5610,20240308,130.12,13940,-7.39,20250306,7070,82.60,20250124,19570,-34.03,20241024,6370,102.67,20240318,0.36,N,176750,500,146 억,,140952,N,N,377,N,00,N 20250318,150914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12890,730,2,6.00,7999747510,620485,449.11,12080,13400,12080,15800,8520,12160,12892.73,0.50,0,-4979,12600,12380,12170,11950,11740,12275,11845,146,3640,500,8510,10,1,28455220,3668,87.09,14.12,12,2.18,148.00,913.00,19570,20241024,-34.13,5610,20240308,129.77,13940,-7.53,20250306,7070,82.32,20250124,19570,-34.13,20241024,6370,102.35,20240318,0.36,N,176750,500,146 억,,140952,N,N,20,N,00,N 20250318,140911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12970,810,2,6.66,5449956315,425468,307.96,12080,13390,12080,15800,8520,12160,12809.32,0.50,0,-24256,12600,12380,12170,11950,11740,12275,11845,146,3640,500,8510,10,1,28455220,3691,87.64,14.21,12,1.50,148.00,913.00,19570,20241024,-33.73,5610,20240308,131.19,13940,-6.96,20250306,7070,83.45,20250124,19570,-33.73,20241024,6370,103.61,20240318,0.36,N,176750,500,146 억,,140952,N,N,20,N,00,N diff --git a/177350/price/prices-20250301.csv b/177350/price/prices-20250301.csv index 5e27a92291bc..2215270f4b3b 100644 --- a/177350/price/prices-20250301.csv +++ b/177350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1004,-6,5,-0.59,37818699,37747,52.64,1010,1028,997,1313,707,1010,1001.90,3.35,0,-3772,1026,1018,1002,994,978,1022,998,89,303,500,620,1,1,17874408,179,-0.35,0.58,12,0.21,-2896.00,1717.00,3681,20240308,-72.72,835,20250210,20.24,1660,-39.52,20250123,835,20.24,20250210,1660,-39.52,20250123,181,454.70,20241210,0.00,N,177350,500,89 억,,598998,N,N,0,N,00,N +20250319,150914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1000,-10,5,-0.99,32197307,32145,44.83,1010,1028,997,1313,707,1010,1001.63,3.35,0,-6697,1026,1018,1002,994,978,1022,998,89,303,500,620,1,1,17874408,179,-0.35,0.58,12,0.18,-2896.00,1717.00,3681,20240308,-72.83,835,20250210,19.76,1660,-39.76,20250123,835,19.76,20250210,1660,-39.76,20250123,181,452.49,20241210,0.00,N,177350,500,89 억,,598998,N,N,0,N,00,N +20250319,140917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,999,-11,5,-1.09,25936299,25889,36.11,1010,1028,997,1313,707,1010,1001.83,3.35,0,-8253,1026,1018,1002,994,978,1022,998,89,303,500,620,1,1,17874408,179,-0.34,0.58,12,0.14,-2896.00,1717.00,3681,20240308,-72.86,835,20250210,19.64,1660,-39.82,20250123,835,19.64,20250210,1660,-39.82,20250123,181,451.93,20241210,0.00,N,177350,500,89 억,,598998,N,N,0,N,00,N +20250319,130914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1000,-10,5,-0.99,18341303,18287,25.50,1010,1028,997,1313,707,1010,1002.97,3.35,0,-3200,1026,1018,1002,994,978,1022,998,89,303,500,620,1,1,17874408,179,-0.35,0.58,12,0.10,-2896.00,1717.00,3681,20240308,-72.83,835,20250210,19.76,1660,-39.76,20250123,835,19.76,20250210,1660,-39.76,20250123,181,452.49,20241210,0.00,N,177350,500,89 억,,598998,N,N,0,N,00,N +20250319,120914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,-7,5,-0.69,17187091,17132,23.89,1010,1028,997,1313,707,1010,1003.22,3.35,0,-3979,1026,1018,1002,994,978,1022,998,89,303,500,620,1,1,17874408,179,-0.35,0.58,12,0.10,-2896.00,1717.00,3681,20240308,-72.75,835,20250210,20.12,1660,-39.58,20250123,835,20.12,20250210,1660,-39.58,20250123,181,454.14,20241210,0.00,N,177350,500,89 억,,598998,N,N,0,N,00,N +20250319,110914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,998,-12,5,-1.19,14348908,14290,19.93,1010,1028,998,1313,707,1010,1004.12,3.35,0,-4064,1026,1018,1002,994,978,1022,998,89,303,500,620,1,1,17874408,178,-0.34,0.58,12,0.08,-2896.00,1717.00,3681,20240308,-72.89,835,20250210,19.52,1660,-39.88,20250123,835,19.52,20250210,1660,-39.88,20250123,181,451.38,20241210,0.00,N,177350,500,89 억,,598998,N,N,0,N,00,N +20250319,100915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1005,-5,5,-0.50,8522725,8460,11.80,1010,1028,999,1313,707,1010,1007.41,3.35,0,-1023,1026,1018,1002,994,978,1022,998,89,303,500,620,1,1,17874408,180,-0.35,0.59,12,0.05,-2896.00,1717.00,3681,20240308,-72.70,835,20250210,20.36,1660,-39.46,20250123,835,20.36,20250210,1660,-39.46,20250123,181,455.25,20241210,0.00,N,177350,500,89 억,,598998,N,N,0,N,00,N +20250319,090918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1012,2,2,0.20,1718949,1675,2.34,1010,1028,1010,1313,707,1010,1026.24,3.35,0,-127,1026,1018,1002,994,978,1022,998,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.01,-2896.00,1717.00,3681,20240308,-72.51,835,20250210,21.20,1660,-39.04,20250123,835,21.20,20250210,1660,-39.04,20250123,181,459.12,20241210,0.00,N,177350,500,89 억,,598998,N,N,0,N,00,N 20250318,160910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1010,16,2,1.61,71182465,71694,84.25,994,1010,986,1292,696,994,992.87,3.22,0,23164,1008,1000,995,987,982,998,985,89,298,500,610,1,1,17874408,181,-0.35,0.59,12,0.40,-2896.00,1717.00,3746,20240306,-73.04,835,20250210,20.96,1660,-39.16,20250123,835,20.96,20250210,1660,-39.16,20250123,181,458.01,20241210,0.00,N,177350,500,89 억,,575888,N,N,0,N,00,N 20250318,150914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1000,6,2,0.60,61907302,62465,73.40,994,1000,986,1292,696,994,991.07,3.22,0,15645,1008,1000,995,987,982,998,985,89,298,500,610,1,1,17874408,179,-0.35,0.58,12,0.35,-2896.00,1717.00,3746,20240306,-73.30,835,20250210,19.76,1660,-39.76,20250123,835,19.76,20250210,1660,-39.76,20250123,181,452.49,20241210,0.00,N,177350,500,89 억,,575888,N,N,0,N,00,N 20250318,140912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,995,1,2,0.10,55941758,56495,66.39,994,995,986,1292,696,994,990.21,3.22,0,10451,1008,1000,995,987,982,998,985,89,298,500,610,1,1,17874408,178,-0.34,0.58,12,0.32,-2896.00,1717.00,3746,20240306,-73.44,835,20250210,19.16,1660,-40.06,20250123,835,19.16,20250210,1660,-40.06,20250123,181,449.72,20241210,0.00,N,177350,500,89 억,,575888,N,N,0,N,00,N diff --git a/177830/price/prices-20250301.csv b/177830/price/prices-20250301.csv index 7fac034d986b..6c2ba14afae9 100644 --- a/177830/price/prices-20250301.csv +++ b/177830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,5,2,0.17,20969115,7064,87.81,3000,3000,2945,3860,2080,2970,2968.45,0.50,0,-555,3013,2991,2973,2951,2933,3002,2962,71,890,500,2190,5,1,13288753,395,297.50,0.52,12,0.05,10.00,5688.00,4375,20240509,-32.00,2655,20241209,12.05,3155,-5.71,20250210,2825,5.31,20250203,4375,-32.00,20240509,2655,12.05,20241209,1.36,N,177830,500,71 억,,66987,N,N,0,N,00,N +20250319,150914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,5,2,0.17,20408970,6875,85.46,3000,3000,2945,3860,2080,2970,2968.58,0.50,0,-514,3013,2991,2973,2951,2933,3002,2962,71,890,500,2190,5,1,13288753,395,297.50,0.52,12,0.05,10.00,5688.00,4375,20240509,-32.00,2655,20241209,12.05,3155,-5.71,20250210,2825,5.31,20250203,4375,-32.00,20240509,2655,12.05,20241209,1.36,N,177830,500,71 억,,66987,N,N,0,N,00,N +20250319,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,15,2,0.51,19415885,6540,81.29,3000,3000,2945,3860,2080,2970,2968.79,0.50,0,-465,3013,2991,2973,2951,2933,3002,2962,71,890,500,2190,5,1,13288753,397,298.50,0.52,12,0.05,10.00,5688.00,4375,20240509,-31.77,2655,20241209,12.43,3155,-5.39,20250210,2825,5.66,20250203,4375,-31.77,20240509,2655,12.43,20241209,1.36,N,177830,500,71 억,,66987,N,N,0,N,00,N +20250319,130915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-20,5,-0.67,15067120,5074,63.07,3000,3000,2945,3860,2080,2970,2969.48,0.50,0,-405,3013,2991,2973,2951,2933,3002,2962,71,890,500,2190,5,1,13288753,392,295.00,0.52,12,0.04,10.00,5688.00,4375,20240509,-32.57,2655,20241209,11.11,3155,-6.50,20250210,2825,4.42,20250203,4375,-32.57,20240509,2655,11.11,20241209,1.36,N,177830,500,71 억,,66987,N,N,0,N,00,N +20250319,120914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,5,2,0.17,6500090,2178,27.07,3000,3000,2975,3860,2080,2970,2984.43,0.50,0,-598,3013,2991,2973,2951,2933,3002,2962,71,890,500,2190,5,1,13288753,395,297.50,0.52,12,0.02,10.00,5688.00,4375,20240509,-32.00,2655,20241209,12.05,3155,-5.71,20250210,2825,5.31,20250203,4375,-32.00,20240509,2655,12.05,20241209,1.36,N,177830,500,71 억,,66987,N,N,0,N,00,N +20250319,110914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,5,2,0.17,6398940,2144,26.65,3000,3000,2975,3860,2080,2970,2984.58,0.50,0,-598,3013,2991,2973,2951,2933,3002,2962,71,890,500,2190,5,1,13288753,395,297.50,0.52,12,0.02,10.00,5688.00,4375,20240509,-32.00,2655,20241209,12.05,3155,-5.71,20250210,2825,5.31,20250203,4375,-32.00,20240509,2655,12.05,20241209,1.36,N,177830,500,71 억,,66987,N,N,0,N,00,N +20250319,100915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,10,2,0.34,3928180,1314,16.33,3000,3000,2975,3860,2080,2970,2989.48,0.50,0,-575,3013,2991,2973,2951,2933,3002,2962,71,890,500,2190,5,1,13288753,396,298.00,0.52,12,0.01,10.00,5688.00,4375,20240509,-31.89,2655,20241209,12.24,3155,-5.55,20250210,2825,5.49,20250203,4375,-31.89,20240509,2655,12.24,20241209,1.36,N,177830,500,71 억,,66987,N,N,0,N,00,N +20250319,090918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,20,2,0.67,1261280,421,5.23,3000,3000,2985,3860,2080,2970,2995.91,0.50,0,-118,3013,2991,2973,2951,2933,3002,2962,71,890,500,2190,5,1,13288753,397,299.00,0.53,12,0.00,10.00,5688.00,4375,20240509,-31.66,2655,20241209,12.62,3155,-5.23,20250210,2825,5.84,20250203,4375,-31.66,20240509,2655,12.62,20241209,1.36,N,177830,500,71 억,,66987,N,N,0,N,00,N 20250318,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,5,2,0.17,23883040,8045,101.89,2965,2995,2955,3850,2080,2965,2968.68,0.50,0,138,3005,2985,2975,2955,2945,2980,2950,71,885,500,2190,5,1,13288753,395,297.00,0.52,12,0.06,10.00,5688.00,4375,20240509,-32.11,2655,20241209,11.86,3155,-5.86,20250210,2825,5.13,20250203,4375,-32.11,20240509,2655,11.86,20241209,1.34,N,177830,500,71 억,,66849,N,N,0,N,00,N 20250318,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,5,2,0.17,22710045,7649,96.87,2965,2995,2960,3850,2080,2965,2969.02,0.50,0,163,3005,2985,2975,2955,2945,2980,2950,71,885,500,2190,5,1,13288753,395,297.00,0.52,12,0.06,10.00,5688.00,4375,20240509,-32.11,2655,20241209,11.86,3155,-5.86,20250210,2825,5.13,20250203,4375,-32.11,20240509,2655,11.86,20241209,1.34,N,177830,500,71 억,,66849,N,N,0,N,00,N 20250318,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,5,2,0.17,11745710,3952,50.05,2965,2995,2960,3850,2080,2965,2972.09,0.50,0,351,3005,2985,2975,2955,2945,2980,2950,71,885,500,2190,5,1,13288753,395,297.00,0.52,12,0.03,10.00,5688.00,4375,20240509,-32.11,2655,20241209,11.86,3155,-5.86,20250210,2825,5.13,20250203,4375,-32.11,20240509,2655,11.86,20241209,1.34,N,177830,500,71 억,,66849,N,N,0,N,00,N diff --git a/177900/price/prices-20250301.csv b/177900/price/prices-20250301.csv index 8f14e8877f33..0ff6fe95bd5e 100644 --- a/177900/price/prices-20250301.csv +++ b/177900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9830,340,2,3.58,81355778330,8205618,510.34,9400,10390,9260,12330,6650,9490,9914.69,2.78,0,-136170,9963,9726,9483,9246,9003,9605,9125,47,2840,500,6640,10,1,9366800,921,-3.63,3.55,12,87.60,-2705.00,2767.00,14910,20241224,-34.07,5740,20250203,71.25,10980,-10.47,20250227,5740,71.25,20250203,14910,-34.07,20241224,5740,71.25,20250203,4.93,N,177900,500,46 억,,260296,N,N,0,N,00,N +20250319,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9760,270,2,2.85,79878055635,8054982,500.98,9400,10390,9260,12330,6650,9490,9916.62,2.78,0,-149305,9963,9726,9483,9246,9003,9605,9125,47,2840,500,6640,10,1,9366800,914,-3.61,3.53,12,86.00,-2705.00,2767.00,14910,20241224,-34.54,5740,20250203,70.03,10980,-11.11,20250227,5740,70.03,20250203,14910,-34.54,20241224,5740,70.03,20250203,4.93,N,177900,500,46 억,,260296,N,N,0,N,00,N +20250319,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9850,360,2,3.79,76616879430,7722232,480.28,9400,10390,9260,12330,6650,9490,9921.62,2.78,0,-144149,9963,9726,9483,9246,9003,9605,9125,47,2840,500,6640,10,1,9366800,923,-3.64,3.56,12,82.44,-2705.00,2767.00,14910,20241224,-33.94,5740,20250203,71.60,10980,-10.29,20250227,5740,71.60,20250203,14910,-33.94,20241224,5740,71.60,20250203,4.93,N,177900,500,46 억,,260296,N,N,0,N,00,N +20250319,130915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9880,390,2,4.11,72519988175,7305139,454.34,9400,10390,9260,12330,6650,9490,9927.28,2.78,0,-147769,9963,9726,9483,9246,9003,9605,9125,47,2840,500,6640,10,1,9366800,925,-3.65,3.57,12,77.99,-2705.00,2767.00,14910,20241224,-33.74,5740,20250203,72.13,10980,-10.02,20250227,5740,72.13,20250203,14910,-33.74,20241224,5740,72.13,20250203,4.93,N,177900,500,46 억,,260296,N,N,0,N,00,N +20250319,120914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9860,370,2,3.90,67140469705,6758467,420.34,9400,10390,9260,12330,6650,9490,9934.30,2.78,0,-176490,9963,9726,9483,9246,9003,9605,9125,47,2840,500,6640,10,1,9366800,924,-3.65,3.56,12,72.15,-2705.00,2767.00,14910,20241224,-33.87,5740,20250203,71.78,10980,-10.20,20250227,5740,71.78,20250203,14910,-33.87,20241224,5740,71.78,20250203,4.93,N,177900,500,46 억,,260296,N,N,0,N,00,N +20250319,110915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10310,820,2,8.64,54443420305,5482270,340.97,9400,10390,9260,12330,6650,9490,9930.85,2.78,0,-116966,9963,9726,9483,9246,9003,9605,9125,47,2840,500,6640,10,1,9366800,966,-3.81,3.73,12,58.53,-2705.00,2767.00,14910,20241224,-30.85,5740,20250203,79.62,10980,-6.10,20250227,5740,79.62,20250203,14910,-30.85,20241224,5740,79.62,20250203,4.93,N,177900,500,46 억,,260296,N,N,0,N,00,N +20250319,100915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9750,260,2,2.74,30722480515,3127647,194.52,9400,10120,9260,12330,6650,9490,9822.91,2.78,0,-162623,9963,9726,9483,9246,9003,9605,9125,47,2840,500,6640,10,1,9366800,913,-3.60,3.52,12,33.39,-2705.00,2767.00,14910,20241224,-34.61,5740,20250203,69.86,10980,-11.20,20250227,5740,69.86,20250203,14910,-34.61,20241224,5740,69.86,20250203,4.93,N,177900,500,46 억,,260296,N,N,0,N,00,N +20250319,090918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9695,205,2,2.16,7280568635,752053,46.77,9400,9870,9260,12330,6650,9490,9681.02,2.78,0,-3463,9963,9726,9483,9246,9003,9605,9125,47,2840,500,6640,10,1,9366800,908,-3.58,3.50,12,8.03,-2705.00,2767.00,14910,20241224,-34.98,5740,20250203,68.90,10980,-11.70,20250227,5740,68.90,20250203,14910,-34.98,20241224,5740,68.90,20250203,4.93,N,177900,500,46 억,,260296,N,N,0,N,00,N 20250318,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9490,-200,5,-2.06,14935641070,1578901,9.59,9570,9720,9240,12590,6790,9690,9459.13,2.01,0,74467,11183,10436,9893,9146,8603,10810,9520,47,2900,500,6780,10,1,9366800,889,-3.51,3.43,12,16.86,-2705.00,2767.00,14910,20241224,-36.35,5740,20250203,65.33,10980,-13.57,20250227,5740,65.33,20250203,14910,-36.35,20241224,5740,65.33,20250203,4.35,N,177900,500,46 억,,188038,N,N,0,N,00,N 20250318,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9490,-200,5,-2.06,13660881930,1444531,8.77,9570,9720,9240,12590,6790,9690,9456.73,2.01,0,92798,11183,10436,9893,9146,8603,10810,9520,47,2900,500,6780,10,1,9366800,889,-3.51,3.43,12,15.42,-2705.00,2767.00,14910,20241224,-36.35,5740,20250203,65.33,10980,-13.57,20250227,5740,65.33,20250203,14910,-36.35,20241224,5740,65.33,20250203,4.35,N,177900,500,46 억,,188038,N,N,0,N,00,N 20250318,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,-360,5,-3.72,10817025905,1144262,6.95,9570,9720,9240,12590,6790,9690,9452.97,2.01,0,95242,11183,10436,9893,9146,8603,10810,9520,47,2900,500,6780,10,1,9366800,874,-3.45,3.37,12,12.22,-2705.00,2767.00,14910,20241224,-37.42,5740,20250203,62.54,10980,-15.03,20250227,5740,62.54,20250203,14910,-37.42,20241224,5740,62.54,20250203,4.35,N,177900,500,46 억,,188038,N,N,0,N,00,N diff --git a/178320/price/prices-20250301.csv b/178320/price/prices-20250301.csv index 5367534ab40a..1da1034a9cd0 100644 --- a/178320/price/prices-20250301.csv +++ b/178320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160914,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22550,0,3,0.00,4811026200,212950,102.29,22500,22850,22450,29300,15800,22550,22592.39,7.00,0,29623,22883,22716,22533,22366,22183,22800,22450,281,6750,500,16680,50,1,56247954,12684,-37.58,1.68,12,0.38,-600.00,13461.00,36250,20240527,-37.79,19920,20250311,13.20,29750,-24.20,20250103,19920,13.20,20250311,36250,-37.79,20240527,19920,13.20,20250311,2.98,N,178320,500,281 억,,3937733,N,N,2,N,00,N +20250319,150915,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22600,50,2,0.22,4527221475,200367,96.24,22500,22850,22450,29300,15800,22550,22594.66,7.00,0,25277,22883,22716,22533,22366,22183,22800,22450,281,6750,500,16680,50,1,56247954,12712,-37.67,1.68,12,0.36,-600.00,13461.00,36250,20240527,-37.66,19920,20250311,13.45,29750,-24.03,20250103,19920,13.45,20250311,36250,-37.66,20240527,19920,13.45,20250311,2.98,N,178320,500,281 억,,3937733,N,N,61,N,00,N +20250319,140918,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22600,50,2,0.22,3575225150,158141,75.96,22500,22850,22450,29300,15800,22550,22607.85,7.00,0,13886,22883,22716,22533,22366,22183,22800,22450,281,6750,500,16680,50,1,56247954,12712,-37.67,1.68,12,0.28,-600.00,13461.00,36250,20240527,-37.66,19920,20250311,13.45,29750,-24.03,20250103,19920,13.45,20250311,36250,-37.66,20240527,19920,13.45,20250311,2.98,N,178320,500,281 억,,3937733,N,N,61,N,00,N +20250319,130915,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22600,50,2,0.22,3169972050,140190,67.34,22500,22850,22450,29300,15800,22550,22611.99,7.00,0,13158,22883,22716,22533,22366,22183,22800,22450,281,6750,500,16680,50,1,56247954,12712,-37.67,1.68,12,0.25,-600.00,13461.00,36250,20240527,-37.66,19920,20250311,13.45,29750,-24.03,20250103,19920,13.45,20250311,36250,-37.66,20240527,19920,13.45,20250311,2.98,N,178320,500,281 억,,3937733,N,N,61,N,00,N +20250319,120915,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22600,50,2,0.22,2880257150,127369,61.18,22500,22850,22450,29300,15800,22550,22613.51,7.00,0,9057,22883,22716,22533,22366,22183,22800,22450,281,6750,500,16680,50,1,56247954,12712,-37.67,1.68,12,0.23,-600.00,13461.00,36250,20240527,-37.66,19920,20250311,13.45,29750,-24.03,20250103,19920,13.45,20250311,36250,-37.66,20240527,19920,13.45,20250311,2.98,N,178320,500,281 억,,3937733,N,N,61,N,00,N +20250319,110915,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22575,25,2,0.11,2407254350,106397,51.11,22500,22850,22450,29300,15800,22550,22625.25,7.00,0,3776,22883,22716,22533,22366,22183,22800,22450,281,6750,500,16680,50,1,56247954,12698,-37.62,1.68,12,0.19,-600.00,13461.00,36250,20240527,-37.72,19920,20250311,13.33,29750,-24.12,20250103,19920,13.33,20250311,36250,-37.72,20240527,19920,13.33,20250311,2.98,N,178320,500,281 억,,3937733,N,N,61,N,00,N +20250319,100916,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22700,150,2,0.67,1570708450,69336,33.30,22500,22850,22450,29300,15800,22550,22653.66,7.00,0,2383,22883,22716,22533,22366,22183,22800,22450,281,6750,500,16680,50,1,56247954,12768,-37.83,1.69,12,0.12,-600.00,13461.00,36250,20240527,-37.38,19920,20250311,13.96,29750,-23.70,20250103,19920,13.96,20250311,36250,-37.38,20240527,19920,13.96,20250311,2.98,N,178320,500,281 억,,3937733,N,N,61,N,00,N +20250319,090918,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22500,-50,5,-0.22,176431850,7829,3.76,22500,22600,22500,29300,15800,22550,22535.58,7.00,0,-708,22883,22716,22533,22366,22183,22800,22450,281,6750,500,16680,50,1,56247954,12656,-37.50,1.67,12,0.01,-600.00,13461.00,36250,20240527,-37.93,19920,20250311,12.95,29750,-24.37,20250103,19920,12.95,20250311,36250,-37.93,20240527,19920,12.95,20250311,2.98,N,178320,500,281 억,,3937733,N,N,61,N,00,N 20250318,160911,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22550,100,2,0.45,4659361900,206667,117.64,22450,22700,22350,29150,15750,22450,22545.27,6.81,0,13839,22983,22716,22533,22266,22083,22625,22175,281,6700,500,16610,50,1,56247954,12684,-37.58,1.68,12,0.37,-600.00,13461.00,36250,20240527,-37.79,19920,20250311,13.20,29750,-24.20,20250103,19920,13.20,20250311,36250,-37.79,20240527,19920,13.20,20250311,2.98,N,178320,500,281 억,,3828756,N,N,61,N,00,N 20250318,150915,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22600,150,2,0.67,4189458450,185835,105.78,22450,22700,22350,29150,15750,22450,22543.98,6.81,0,23657,22983,22716,22533,22266,22083,22625,22175,281,6700,500,16610,50,1,56247954,12712,-37.67,1.68,12,0.33,-600.00,13461.00,36250,20240527,-37.66,19920,20250311,13.45,29750,-24.03,20250103,19920,13.45,20250311,36250,-37.66,20240527,19920,13.45,20250311,2.98,N,178320,500,281 억,,3828756,N,N,207,N,00,N 20250318,140913,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22550,100,2,0.45,3733486200,165631,94.28,22450,22700,22350,29150,15750,22450,22541.00,6.81,0,26543,22983,22716,22533,22266,22083,22625,22175,281,6700,500,16610,50,1,56247954,12684,-37.58,1.68,12,0.29,-600.00,13461.00,36250,20240527,-37.79,19920,20250311,13.20,29750,-24.20,20250103,19920,13.20,20250311,36250,-37.79,20240527,19920,13.20,20250311,2.98,N,178320,500,281 억,,3828756,N,N,207,N,00,N diff --git a/178600/price/prices-20250301.csv b/178600/price/prices-20250301.csv index ab441935ce3d..1ef10e4feed8 100644 --- a/178600/price/prices-20250301.csv +++ b/178600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160914,57,100.00,KONEX,,,N,N,N,N, ,N,2860,-20,5,-0.69,13390,5,250.00,2460,2870,2460,3310,2450,2880,2678.00,0.00,0,0,3346,3112,2996,2762,2646,3055,2705,22,430,500,1720,5,1,4449600,127,34.88,0.55,06,0.00,82.00,5169.00,3640,20240813,-21.43,2155,20250113,32.71,3415,-16.25,20250206,2155,32.71,20250113,3640,-21.43,20240813,2155,32.71,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250319,150915,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-280,5,-9.72,10530,4,200.00,2460,2870,2460,3310,2450,2880,2632.50,0.00,0,0,3346,3112,2996,2762,2646,3055,2705,22,430,500,1720,5,1,4449600,116,31.71,0.50,06,0.00,82.00,5169.00,3640,20240813,-28.57,2155,20250113,20.65,3415,-23.87,20250206,2155,20.65,20250113,3640,-28.57,20240813,2155,20.65,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250319,140918,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-10,5,-0.35,5330,2,100.00,2460,2870,2460,3310,2450,2880,2665.00,0.00,0,0,3346,3112,2996,2762,2646,3055,2705,22,430,500,1720,5,1,4449600,128,35.00,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.15,2155,20250113,33.18,3415,-15.96,20250206,2155,33.18,20250113,3640,-21.15,20240813,2155,33.18,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250319,130915,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-10,5,-0.35,5330,2,100.00,2460,2870,2460,3310,2450,2880,2665.00,0.00,0,0,3346,3112,2996,2762,2646,3055,2705,22,430,500,1720,5,1,4449600,128,35.00,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.15,2155,20250113,33.18,3415,-15.96,20250206,2155,33.18,20250113,3640,-21.15,20240813,2155,33.18,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250319,120915,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-10,5,-0.35,5330,2,100.00,2460,2870,2460,3310,2450,2880,2665.00,0.00,0,0,3346,3112,2996,2762,2646,3055,2705,22,430,500,1720,5,1,4449600,128,35.00,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.15,2155,20250113,33.18,3415,-15.96,20250206,2155,33.18,20250113,3640,-21.15,20240813,2155,33.18,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250319,110915,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,0,0,0.00,0,0,0,3310,2450,2880,0.00,0.00,0,0,3346,3112,2996,2762,2646,3055,2705,22,430,500,1720,5,1,4449600,128,35.12,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.88,2155,20250113,33.64,3415,-15.67,20250206,2155,33.64,20250113,3640,-20.88,20240813,2155,33.64,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250319,100916,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,0,0,0.00,0,0,0,3310,2450,2880,0.00,0.00,0,0,3346,3112,2996,2762,2646,3055,2705,22,430,500,1720,5,1,4449600,128,35.12,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.88,2155,20250113,33.64,3415,-15.67,20250206,2155,33.64,20250113,3640,-20.88,20240813,2155,33.64,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250319,090919,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,0,0,0.00,0,0,0,3310,2450,2880,0.00,0.00,0,0,3346,3112,2996,2762,2646,3055,2705,22,430,500,1720,5,1,4449600,128,35.12,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.88,2155,20250113,33.64,3415,-15.67,20250206,2155,33.64,20250113,3640,-20.88,20240813,2155,33.64,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250318,160911,57,100.00,KONEX,,,N,N,N,N, ,N,2880,25,2,0.88,6110,2,100.00,3230,3230,2880,3280,2430,2855,3055.00,0.00,0,0,3035,2945,2900,2810,2765,2922,2787,22,425,500,1710,5,1,4449600,128,35.12,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.88,2155,20250113,33.64,3415,-15.67,20250206,2155,33.64,20250113,3640,-20.88,20240813,2155,33.64,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250318,150915,57,100.00,KONEX,,,N,N,N,N, ,N,3230,375,2,13.13,3230,1,50.00,3230,3230,3230,3280,2430,2855,3230.00,0.00,0,0,3035,2945,2900,2810,2765,2922,2787,22,425,500,1710,5,1,4449600,144,39.39,0.62,06,0.00,82.00,5169.00,3640,20240813,-11.26,2155,20250113,49.88,3415,-5.42,20250206,2155,49.88,20250113,3640,-11.26,20240813,2155,49.88,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250318,140913,57,100.00,KONEX,,,N,N,N,N, ,N,3230,375,2,13.13,3230,1,50.00,3230,3230,3230,3280,2430,2855,3230.00,0.00,0,0,3035,2945,2900,2810,2765,2922,2787,22,425,500,1710,5,1,4449600,144,39.39,0.62,06,0.00,82.00,5169.00,3640,20240813,-11.26,2155,20250113,49.88,3415,-5.42,20250206,2155,49.88,20250113,3640,-11.26,20240813,2155,49.88,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N diff --git a/178780/price/prices-20250301.csv b/178780/price/prices-20250301.csv index 3c977eabc4eb..41fa07183a85 100644 --- a/178780/price/prices-20250301.csv +++ b/178780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160914,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3545,175,2,5.19,633024894,179662,228.94,3365,3690,3290,4380,2360,3370,3523.41,1.07,0,-6532,3510,3440,3300,3230,3090,3475,3265,87,1010,500,0,5,1,17349195,615,-6.66,3.70,12,1.04,-532.00,959.00,4750,20240307,-25.37,2950,20250124,20.17,4750,-25.37,20250102,2950,20.17,20250124,8650,-59.02,20240319,2950,20.17,20250124,0.00,N,178780,500,86 억,,186449,N,N,0,N,00,N +20250319,150915,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,155,2,4.60,627078944,177983,226.80,3365,3690,3290,4380,2360,3370,3523.25,1.07,0,-6477,3510,3440,3300,3230,3090,3475,3265,87,1010,500,0,5,1,17349195,612,-6.63,3.68,12,1.03,-532.00,959.00,4750,20240307,-25.79,2950,20250124,19.49,4750,-25.79,20250102,2950,19.49,20250124,8650,-59.25,20240319,2950,19.49,20250124,0.00,N,178780,500,86 억,,186449,N,N,0,N,00,N +20250319,140918,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,130,2,3.86,608862097,172827,220.23,3365,3690,3290,4380,2360,3370,3522.96,1.07,0,-6294,3510,3440,3300,3230,3090,3475,3265,87,1010,500,0,5,1,17349195,607,-6.58,3.65,12,1.00,-532.00,959.00,4750,20240307,-26.32,2950,20250124,18.64,4750,-26.32,20250102,2950,18.64,20250124,8650,-59.54,20240319,2950,18.64,20250124,0.00,N,178780,500,86 억,,186449,N,N,0,N,00,N +20250319,130916,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,155,2,4.60,573180192,162653,207.27,3365,3690,3290,4380,2360,3370,3523.94,1.07,0,-5649,3510,3440,3300,3230,3090,3475,3265,87,1010,500,0,5,1,17349195,612,-6.63,3.68,12,0.94,-532.00,959.00,4750,20240307,-25.79,2950,20250124,19.49,4750,-25.79,20250102,2950,19.49,20250124,8650,-59.25,20240319,2950,19.49,20250124,0.00,N,178780,500,86 억,,186449,N,N,0,N,00,N +20250319,120915,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3565,195,2,5.79,540341414,153399,195.47,3365,3690,3290,4380,2360,3370,3522.46,1.07,0,-6724,3510,3440,3300,3230,3090,3475,3265,87,1010,500,0,5,1,17349195,618,-6.70,3.72,12,0.88,-532.00,959.00,4750,20240307,-24.95,2950,20250124,20.85,4750,-24.95,20250102,2950,20.85,20250124,8650,-58.79,20240319,2950,20.85,20250124,0.00,N,178780,500,86 억,,186449,N,N,0,N,00,N +20250319,110915,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,150,2,4.45,435565438,123983,157.99,3365,3690,3290,4380,2360,3370,3513.11,1.07,0,-6667,3510,3440,3300,3230,3090,3475,3265,87,1010,500,0,5,1,17349195,611,-6.62,3.67,12,0.71,-532.00,959.00,4750,20240307,-25.89,2950,20250124,19.32,4750,-25.89,20250102,2950,19.32,20250124,8650,-59.31,20240319,2950,19.32,20250124,0.00,N,178780,500,86 억,,186449,N,N,0,N,00,N +20250319,100916,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3495,125,2,3.71,361424373,102893,131.12,3365,3690,3290,4380,2360,3370,3512.62,1.07,0,-17385,3510,3440,3300,3230,3090,3475,3265,87,1010,500,0,5,1,17349195,606,-6.57,3.64,12,0.59,-532.00,959.00,4750,20240307,-26.42,2950,20250124,18.47,4750,-26.42,20250102,2950,18.47,20250124,8650,-59.60,20240319,2950,18.47,20250124,0.00,N,178780,500,86 억,,186449,N,N,0,N,00,N +20250319,090919,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3385,15,2,0.45,11637060,3441,4.38,3365,3395,3365,4380,2360,3370,3381.88,1.07,0,-575,3510,3440,3300,3230,3090,3475,3265,87,1010,500,0,5,1,17349195,587,-6.36,3.53,12,0.02,-532.00,959.00,4750,20240307,-28.74,2950,20250124,14.75,4750,-28.74,20250102,2950,14.75,20250124,8650,-60.87,20240319,2950,14.75,20250124,0.00,N,178780,500,86 억,,186449,N,N,0,N,00,N 20250318,160911,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,170,2,5.31,253169631,77336,69.34,3175,3370,3160,4160,2240,3200,3272.44,0.97,0,1467,3423,3311,3188,3076,2953,3367,3132,87,960,500,0,5,1,17349195,585,-6.33,3.51,12,0.45,-532.00,959.00,4750,20240306,-29.05,2950,20250124,14.24,4750,-29.05,20250102,2950,14.24,20250124,8650,-61.04,20240318,2950,14.24,20250124,0.00,N,178780,500,86 억,,168505,N,N,0,N,00,N 20250318,150916,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3285,85,2,2.66,170242146,52581,47.14,3175,3285,3160,4160,2240,3200,3237.71,0.97,0,178,3423,3311,3188,3076,2953,3367,3132,87,960,500,0,5,1,17349195,570,-6.17,3.43,12,0.30,-532.00,959.00,4750,20240306,-30.84,2950,20250124,11.36,4750,-30.84,20250102,2950,11.36,20250124,8650,-62.02,20240318,2950,11.36,20250124,0.00,N,178780,500,86 억,,168505,N,N,0,N,00,N 20250318,140913,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3240,40,2,1.25,114533231,35389,31.73,3175,3275,3160,4160,2240,3200,3236.41,0.97,0,-1913,3423,3311,3188,3076,2953,3367,3132,87,960,500,0,5,1,17349195,562,-6.09,3.38,12,0.20,-532.00,959.00,4750,20240306,-31.79,2950,20250124,9.83,4750,-31.79,20250102,2950,9.83,20250124,8650,-62.54,20240318,2950,9.83,20250124,0.00,N,178780,500,86 억,,168505,N,N,0,N,00,N diff --git a/178920/price/prices-20250301.csv b/178920/price/prices-20250301.csv index 2e179ddbb435..a88d1c8266ed 100644 --- a/178920/price/prices-20250301.csv +++ b/178920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160914,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18560,660,2,3.69,2177472270,118651,68.28,17900,18650,17900,23250,12530,17900,18351.83,8.75,0,39987,18726,18312,17946,17532,17166,18130,17350,147,5350,500,12880,10,1,29366322,5450,23.32,1.61,12,0.40,796.00,11507.00,34350,20240716,-45.97,14250,20241209,30.25,22900,-18.95,20250211,16220,14.43,20250203,34350,-45.97,20240716,14250,30.25,20241209,1.02,N,178920,500,146 억,,2568810,N,N,32,N,00,N +20250319,150916,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18530,630,2,3.52,2041619880,111326,64.07,17900,18650,17900,23250,12530,17900,18339.13,8.75,0,37976,18726,18312,17946,17532,17166,18130,17350,147,5350,500,12880,10,1,29366322,5442,23.28,1.61,12,0.38,796.00,11507.00,34350,20240716,-46.06,14250,20241209,30.04,22900,-19.08,20250211,16220,14.24,20250203,34350,-46.06,20240716,14250,30.04,20241209,1.02,N,178920,500,146 억,,2568810,N,N,7,N,00,N +20250319,140918,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18520,620,2,3.46,1775137190,96950,55.80,17900,18650,17900,23250,12530,17900,18309.84,8.75,0,38493,18726,18312,17946,17532,17166,18130,17350,147,5350,500,12880,10,1,29366322,5439,23.27,1.61,12,0.33,796.00,11507.00,34350,20240716,-46.08,14250,20241209,29.96,22900,-19.13,20250211,16220,14.18,20250203,34350,-46.08,20240716,14250,29.96,20241209,1.02,N,178920,500,146 억,,2568810,N,N,7,N,00,N +20250319,130916,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18490,590,2,3.30,1396226200,76533,44.05,17900,18520,17900,23250,12530,17900,18243.48,8.75,0,32338,18726,18312,17946,17532,17166,18130,17350,147,5350,500,12880,10,1,29366322,5430,23.23,1.61,12,0.26,796.00,11507.00,34350,20240716,-46.17,14250,20241209,29.75,22900,-19.26,20250211,16220,14.00,20250203,34350,-46.17,20240716,14250,29.75,20241209,1.02,N,178920,500,146 억,,2568810,N,N,7,N,00,N +20250319,120916,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18250,350,2,1.96,903168580,49748,28.63,17900,18350,17900,23250,12530,17900,18154.90,8.75,0,16286,18726,18312,17946,17532,17166,18130,17350,147,5350,500,12880,10,1,29366322,5359,22.93,1.59,12,0.17,796.00,11507.00,34350,20240716,-46.87,14250,20241209,28.07,22900,-20.31,20250211,16220,12.52,20250203,34350,-46.87,20240716,14250,28.07,20241209,1.02,N,178920,500,146 억,,2568810,N,N,7,N,00,N +20250319,110916,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18130,230,2,1.28,731641315,40355,23.22,17900,18350,17900,23250,12530,17900,18130.16,8.75,0,13854,18726,18312,17946,17532,17166,18130,17350,147,5350,500,12880,10,1,29366322,5324,22.78,1.58,12,0.14,796.00,11507.00,34350,20240716,-47.22,14250,20241209,27.23,22900,-20.83,20250211,16220,11.78,20250203,34350,-47.22,20240716,14250,27.23,20241209,1.02,N,178920,500,146 억,,2568810,N,N,7,N,00,N +20250319,100917,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18220,320,2,1.79,542729915,29965,17.25,17900,18350,17900,23250,12530,17900,18112.16,8.75,0,11610,18726,18312,17946,17532,17166,18130,17350,147,5350,500,12880,10,1,29366322,5351,22.89,1.58,12,0.10,796.00,11507.00,34350,20240716,-46.96,14250,20241209,27.86,22900,-20.44,20250211,16220,12.33,20250203,34350,-46.96,20240716,14250,27.86,20241209,1.02,N,178920,500,146 억,,2568810,N,N,7,N,00,N +20250319,090919,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18070,170,2,0.95,200364460,11031,6.35,17900,18350,17900,23250,12530,17900,18163.88,8.75,0,5994,18726,18312,17946,17532,17166,18130,17350,147,5350,500,12880,10,1,29366322,5306,22.70,1.57,12,0.04,796.00,11507.00,34350,20240716,-47.39,14250,20241209,26.81,22900,-21.09,20250211,16220,11.41,20250203,34350,-47.39,20240716,14250,26.81,20241209,1.02,N,178920,500,146 억,,2568810,N,N,7,N,00,N 20250318,160912,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17900,-300,5,-1.65,3043287710,170352,162.16,18360,18360,17580,23650,12740,18200,17864.69,8.69,0,7367,18746,18472,18236,17962,17726,18610,18100,147,5450,500,13100,10,1,29366322,5257,22.49,1.56,12,0.58,796.00,11507.00,34350,20240716,-47.89,14250,20241209,25.61,22900,-21.83,20250211,16220,10.36,20250203,34350,-47.89,20240716,14250,25.61,20241209,0.99,N,178920,500,146 억,,2550588,N,N,7,N,00,N 20250318,150916,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17840,-360,5,-1.98,2936724750,164389,156.49,18360,18360,17580,23650,12740,18200,17864.48,8.69,0,6149,18746,18472,18236,17962,17726,18610,18100,147,5450,500,13100,10,1,29366322,5239,22.41,1.55,12,0.56,796.00,11507.00,34350,20240716,-48.06,14250,20241209,25.19,22900,-22.10,20250211,16220,9.99,20250203,34350,-48.06,20240716,14250,25.19,20241209,0.99,N,178920,500,146 억,,2550588,N,N,26,N,00,N 20250318,140913,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17700,-500,5,-2.75,2617803105,146423,139.39,18360,18360,17580,23650,12740,18200,17878.36,8.69,0,-3500,18746,18472,18236,17962,17726,18610,18100,147,5450,500,13100,10,1,29366322,5198,22.24,1.54,12,0.50,796.00,11507.00,34350,20240716,-48.47,14250,20241209,24.21,22900,-22.71,20250211,16220,9.12,20250203,34350,-48.47,20240716,14250,24.21,20241209,0.99,N,178920,500,146 억,,2550588,N,N,26,N,00,N diff --git a/179290/price/prices-20250301.csv b/179290/price/prices-20250301.csv index d7363229851a..6d6225537525 100644 --- a/179290/price/prices-20250301.csv +++ b/179290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160915,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7750,-70,5,-0.90,533177885,68935,84.45,7820,7890,7690,10160,5480,7820,7734.49,7.27,0,-1132,7966,7892,7756,7682,7546,7930,7720,164,2340,500,5630,10,1,32365678,2508,19.47,2.69,12,0.21,398.00,2879.00,9390,20250218,-17.47,5290,20240805,46.50,9390,-17.47,20250218,7340,5.59,20250203,9390,-17.47,20250218,5290,46.50,20240805,1.92,N,179290,500,163 억,,2353105,N,N,57,N,00,N +20250319,150916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7710,-110,5,-1.41,512827375,66305,81.23,7820,7890,7690,10160,5480,7820,7734.37,7.27,0,-385,7966,7892,7756,7682,7546,7930,7720,164,2340,500,5630,10,1,32365678,2495,19.37,2.68,12,0.20,398.00,2879.00,9390,20250218,-17.89,5290,20240805,45.75,9390,-17.89,20250218,7340,5.04,20250203,9390,-17.89,20250218,5290,45.75,20240805,1.92,N,179290,500,163 억,,2353105,N,N,57,N,00,N +20250319,140919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7710,-110,5,-1.41,445476565,57564,70.52,7820,7890,7690,10160,5480,7820,7738.80,7.27,0,-4080,7966,7892,7756,7682,7546,7930,7720,164,2340,500,5630,10,1,32365678,2495,19.37,2.68,12,0.18,398.00,2879.00,9390,20250218,-17.89,5290,20240805,45.75,9390,-17.89,20250218,7340,5.04,20250203,9390,-17.89,20250218,5290,45.75,20240805,1.92,N,179290,500,163 억,,2353105,N,N,57,N,00,N +20250319,130916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7710,-110,5,-1.41,374816945,48393,59.28,7820,7890,7690,10160,5480,7820,7745.27,7.27,0,-7699,7966,7892,7756,7682,7546,7930,7720,164,2340,500,5630,10,1,32365678,2495,19.37,2.68,12,0.15,398.00,2879.00,9390,20250218,-17.89,5290,20240805,45.75,9390,-17.89,20250218,7340,5.04,20250203,9390,-17.89,20250218,5290,45.75,20240805,1.92,N,179290,500,163 억,,2353105,N,N,57,N,00,N +20250319,120916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7710,-110,5,-1.41,309537295,39920,48.90,7820,7890,7690,10160,5480,7820,7753.94,7.27,0,-12599,7966,7892,7756,7682,7546,7930,7720,164,2340,500,5630,10,1,32365678,2495,19.37,2.68,12,0.12,398.00,2879.00,9390,20250218,-17.89,5290,20240805,45.75,9390,-17.89,20250218,7340,5.04,20250203,9390,-17.89,20250218,5290,45.75,20240805,1.92,N,179290,500,163 억,,2353105,N,N,57,N,00,N +20250319,110916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7760,-60,5,-0.77,184557480,23728,29.07,7820,7890,7740,10160,5480,7820,7778.05,7.27,0,-10978,7966,7892,7756,7682,7546,7930,7720,164,2340,500,5630,10,1,32365678,2512,19.50,2.70,12,0.07,398.00,2879.00,9390,20250218,-17.36,5290,20240805,46.69,9390,-17.36,20250218,7340,5.72,20250203,9390,-17.36,20250218,5290,46.69,20240805,1.92,N,179290,500,163 억,,2353105,N,N,57,N,00,N +20250319,100917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7740,-80,5,-1.02,137324030,17659,21.63,7820,7890,7740,10160,5480,7820,7776.43,7.27,0,-8317,7966,7892,7756,7682,7546,7930,7720,164,2340,500,5630,10,1,32365678,2505,19.45,2.69,12,0.05,398.00,2879.00,9390,20250218,-17.57,5290,20240805,46.31,9390,-17.57,20250218,7340,5.45,20250203,9390,-17.57,20250218,5290,46.31,20240805,1.92,N,179290,500,163 억,,2353105,N,N,57,N,00,N +20250319,090920,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7800,-20,5,-0.26,11855970,1520,1.86,7820,7820,7770,10160,5480,7820,7799.98,7.27,0,-1095,7966,7892,7756,7682,7546,7930,7720,164,2340,500,5630,10,1,32365678,2525,19.60,2.71,12,0.00,398.00,2879.00,9390,20250218,-16.93,5290,20240805,47.45,9390,-16.93,20250218,7340,6.27,20250203,9390,-16.93,20250218,5290,47.45,20240805,1.92,N,179290,500,163 억,,2353105,N,N,57,N,00,N 20250318,160912,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7820,130,2,1.69,629128460,81553,65.74,7690,7830,7620,9990,5390,7690,7714.35,7.25,0,7803,7910,7800,7690,7580,7470,7745,7525,164,2300,500,5530,10,1,32365678,2531,19.65,2.72,12,0.25,398.00,2879.00,9390,20250218,-16.72,5290,20240805,47.83,9390,-16.72,20250218,7340,6.54,20250203,9390,-16.72,20250218,5290,47.83,20240805,1.94,N,179290,500,163 억,,2345439,N,N,57,N,00,N 20250318,150916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7800,110,2,1.43,573302370,74413,59.99,7690,7820,7620,9990,5390,7690,7704.33,7.25,0,10695,7910,7800,7690,7580,7470,7745,7525,164,2300,500,5530,10,1,32365678,2525,19.60,2.71,12,0.23,398.00,2879.00,9390,20250218,-16.93,5290,20240805,47.45,9390,-16.93,20250218,7340,6.27,20250203,9390,-16.93,20250218,5290,47.45,20240805,1.94,N,179290,500,163 억,,2345439,N,N,18,N,00,N 20250318,140914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7710,20,2,0.26,389765550,50814,40.96,7690,7750,7620,9990,5390,7690,7670.44,7.25,0,10375,7910,7800,7690,7580,7470,7745,7525,164,2300,500,5530,10,1,32365678,2495,19.37,2.68,12,0.16,398.00,2879.00,9390,20250218,-17.89,5290,20240805,45.75,9390,-17.89,20250218,7340,5.04,20250203,9390,-17.89,20250218,5290,45.75,20240805,1.94,N,179290,500,163 억,,2345439,N,N,18,N,00,N diff --git a/179530/price/prices-20250301.csv b/179530/price/prices-20250301.csv index ffc6f1e94a85..4a3d7bc6d80b 100644 --- a/179530/price/prices-20250301.csv +++ b/179530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160915,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1688,-193,5,-10.26,835272256,510525,1851.07,1525,1760,1522,2445,1317,1881,1636.10,2.67,0,8057,1940,1910,1880,1850,1820,1895,1835,46,564,500,1240,1,1,9140444,154,-5.39,1.15,12,5.59,-313.00,1465.00,4675,20240926,-63.89,1522,20250319,10.91,2980,-43.36,20250206,1522,10.91,20250319,4675,-63.89,20240926,1522,10.91,20250319,0.85,N,179530,500,45 억,,243758,N,N,0,N,00,N +20250319,150916,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1699,-182,5,-9.68,827327816,505824,1834.02,1525,1760,1522,2445,1317,1881,1635.60,2.67,0,8377,1940,1910,1880,1850,1820,1895,1835,46,564,500,1240,1,1,9140444,155,-5.43,1.16,12,5.53,-313.00,1465.00,4675,20240926,-63.66,1522,20250319,11.63,2980,-42.99,20250206,1522,11.63,20250319,4675,-63.66,20240926,1522,11.63,20250319,0.85,N,179530,500,45 억,,243758,N,N,0,N,00,N +20250319,140919,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1692,-189,5,-10.05,815600828,498914,1808.97,1525,1760,1522,2445,1317,1881,1634.75,2.67,0,9354,1940,1910,1880,1850,1820,1895,1835,46,564,500,1240,1,1,9140444,155,-5.41,1.15,12,5.46,-313.00,1465.00,4675,20240926,-63.81,1522,20250319,11.17,2980,-43.22,20250206,1522,11.17,20250319,4675,-63.81,20240926,1522,11.17,20250319,0.85,N,179530,500,45 억,,243758,N,N,0,N,00,N +20250319,130917,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1677,-204,5,-10.85,797745299,488327,1770.58,1525,1760,1522,2445,1317,1881,1633.63,2.67,0,12233,1940,1910,1880,1850,1820,1895,1835,46,564,500,1240,1,1,9140444,153,-5.36,1.14,12,5.34,-313.00,1465.00,4675,20240926,-64.13,1522,20250319,10.18,2980,-43.72,20250206,1522,10.18,20250319,4675,-64.13,20240926,1522,10.18,20250319,0.85,N,179530,500,45 억,,243758,N,N,0,N,00,N +20250319,120916,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1722,-159,5,-8.45,731883489,449130,1628.46,1525,1760,1522,2445,1317,1881,1629.56,2.67,0,11630,1940,1910,1880,1850,1820,1895,1835,46,564,500,1240,1,1,9140444,157,-5.50,1.18,12,4.91,-313.00,1465.00,4675,20240926,-63.17,1522,20250319,13.14,2980,-42.21,20250206,1522,13.14,20250319,4675,-63.17,20240926,1522,13.14,20250319,0.85,N,179530,500,45 억,,243758,N,N,0,N,00,N +20250319,110916,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1657,-224,5,-11.91,665559575,409442,1484.56,1525,1760,1522,2445,1317,1881,1625.53,2.67,0,10700,1940,1910,1880,1850,1820,1895,1835,46,564,500,1240,1,1,9140444,151,-5.29,1.13,12,4.48,-313.00,1465.00,4675,20240926,-64.56,1522,20250319,8.87,2980,-44.40,20250206,1522,8.87,20250319,4675,-64.56,20240926,1522,8.87,20250319,0.85,N,179530,500,45 억,,243758,N,N,0,N,00,N +20250319,100917,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1700,-181,5,-9.62,610871973,376907,1366.60,1525,1760,1522,2445,1317,1881,1620.75,2.67,0,12937,1940,1910,1880,1850,1820,1895,1835,46,564,500,1240,1,1,9140444,155,-5.43,1.16,12,4.12,-313.00,1465.00,4675,20240926,-63.64,1522,20250319,11.70,2980,-42.95,20250206,1522,11.70,20250319,4675,-63.64,20240926,1522,11.70,20250319,0.85,N,179530,500,45 억,,243758,N,N,0,N,00,N +20250319,090920,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1720,-161,5,-8.56,383314107,242443,879.05,1525,1760,1522,2445,1317,1881,1581.05,2.67,0,15489,1940,1910,1880,1850,1820,1895,1835,46,564,500,1240,1,1,9140444,157,-5.50,1.17,12,2.65,-313.00,1465.00,4675,20240926,-63.21,1522,20250319,13.01,2980,-42.28,20250206,1522,13.01,20250319,4675,-63.21,20240926,1522,13.01,20250319,0.85,N,179530,500,45 억,,243758,N,N,0,N,00,N 20250318,160912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1881,-22,5,-1.16,51919706,27580,236.35,1902,1910,1850,2470,1333,1903,1882.51,2.76,0,-11055,1945,1923,1893,1871,1841,1935,1883,46,567,500,1250,1,1,9140444,172,-6.01,1.28,12,0.30,-313.00,1465.00,4675,20240926,-59.76,1576,20250307,19.35,2980,-36.88,20250206,1576,19.35,20250307,4675,-59.76,20240926,1576,19.35,20250307,0.84,N,179530,500,45 억,,252453,N,N,0,N,00,N 20250318,150917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1886,-17,5,-0.89,51328879,27266,233.66,1902,1910,1850,2470,1333,1903,1882.52,2.76,0,-11042,1945,1923,1893,1871,1841,1935,1883,46,567,500,1250,1,1,9140444,172,-6.03,1.29,12,0.30,-313.00,1465.00,4675,20240926,-59.66,1576,20250307,19.67,2980,-36.71,20250206,1576,19.67,20250307,4675,-59.66,20240926,1576,19.67,20250307,0.84,N,179530,500,45 억,,252453,N,N,0,N,00,N 20250318,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1880,-23,5,-1.21,50655256,26908,230.59,1902,1910,1850,2470,1333,1903,1882.54,2.76,0,-11021,1945,1923,1893,1871,1841,1935,1883,46,567,500,1250,1,1,9140444,172,-6.01,1.28,12,0.29,-313.00,1465.00,4675,20240926,-59.79,1576,20250307,19.29,2980,-36.91,20250206,1576,19.29,20250307,4675,-59.79,20240926,1576,19.29,20250307,0.84,N,179530,500,45 억,,252453,N,N,0,N,00,N diff --git a/179720/price/prices-20250301.csv b/179720/price/prices-20250301.csv index bc7eb8182e22..74c722e7313d 100644 --- a/179720/price/prices-20250301.csv +++ b/179720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160915,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-1790,4,-14.93,594070,56,2800.00,12000,12490,10200,13780,10200,11990,10608.39,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,12,1790,500,7190,10,1,2387579,244,-7.08,31.88,12,0.00,-1441.00,320.00,15000,20240311,-32.00,6000,20240610,70.00,13490,-24.39,20250207,9030,12.96,20250314,15000,-32.00,20240326,6000,70.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250319,150917,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-1790,4,-14.93,594070,56,2800.00,12000,12490,10200,13780,10200,11990,10608.39,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,12,1790,500,7190,10,1,2387579,244,-7.08,31.88,12,0.00,-1441.00,320.00,15000,20240311,-32.00,6000,20240610,70.00,13490,-24.39,20250207,9030,12.96,20250314,15000,-32.00,20240326,6000,70.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250319,140919,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-1790,4,-14.93,583870,55,2750.00,12000,12490,10200,13780,10200,11990,10615.82,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,12,1790,500,7190,10,1,2387579,244,-7.08,31.88,12,0.00,-1441.00,320.00,15000,20240311,-32.00,6000,20240610,70.00,13490,-24.39,20250207,9030,12.96,20250314,15000,-32.00,20240326,6000,70.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250319,130917,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-1790,4,-14.93,583870,55,2750.00,12000,12490,10200,13780,10200,11990,10615.82,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,12,1790,500,7190,10,1,2387579,244,-7.08,31.88,12,0.00,-1441.00,320.00,15000,20240311,-32.00,6000,20240610,70.00,13490,-24.39,20250207,9030,12.96,20250314,15000,-32.00,20240326,6000,70.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250319,120916,57,100.00,KONEX,,,N,N,N,N, ,N,12000,10,2,0.08,35500,3,150.00,12000,12000,11500,13780,10200,11990,11833.33,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,12,1790,500,7190,10,1,2387579,287,-8.33,37.50,12,0.00,-1441.00,320.00,15000,20240311,-20.00,6000,20240610,100.00,13490,-11.05,20250207,9030,32.89,20250314,15000,-20.00,20240326,6000,100.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250319,110917,57,100.00,KONEX,,,N,N,N,N, ,N,12000,10,2,0.08,35500,3,150.00,12000,12000,11500,13780,10200,11990,11833.33,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,12,1790,500,7190,10,1,2387579,287,-8.33,37.50,12,0.00,-1441.00,320.00,15000,20240311,-20.00,6000,20240610,100.00,13490,-11.05,20250207,9030,32.89,20250314,15000,-20.00,20240326,6000,100.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250319,100917,57,100.00,KONEX,,,N,N,N,N, ,N,12000,10,2,0.08,12000,1,50.00,12000,12000,12000,13780,10200,11990,12000.00,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,12,1790,500,7190,10,1,2387579,287,-8.33,37.50,12,0.00,-1441.00,320.00,15000,20240311,-20.00,6000,20240610,100.00,13490,-11.05,20250207,9030,32.89,20250314,15000,-20.00,20240326,6000,100.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250319,090920,57,100.00,KONEX,,,N,N,N,N, ,N,12000,10,2,0.08,12000,1,50.00,12000,12000,12000,13780,10200,11990,12000.00,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,12,1790,500,7190,10,1,2387579,287,-8.33,37.50,12,0.00,-1441.00,320.00,15000,20240311,-20.00,6000,20240610,100.00,13490,-11.05,20250207,9030,32.89,20250314,15000,-20.00,20240326,6000,100.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250318,160912,57,100.00,KONEX,,,N,N,N,N, ,N,11990,500,2,4.35,23490,2,3.33,11500,11990,11500,13210,9770,11490,11745.00,0.00,0,0,12636,12062,10916,10342,9196,12350,10630,12,1720,500,6890,10,1,2387579,286,-8.32,37.47,12,0.00,-1441.00,320.00,15000,20240306,-20.07,6000,20240610,99.83,13490,-11.12,20250207,9030,32.78,20250314,15000,-20.07,20240326,6000,99.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250318,150917,57,100.00,KONEX,,,N,N,N,N, ,N,11990,500,2,4.35,23490,2,3.33,11500,11990,11500,13210,9770,11490,11745.00,0.00,0,0,12636,12062,10916,10342,9196,12350,10630,12,1720,500,6890,10,1,2387579,286,-8.32,37.47,12,0.00,-1441.00,320.00,15000,20240306,-20.07,6000,20240610,99.83,13490,-11.12,20250207,9030,32.78,20250314,15000,-20.07,20240326,6000,99.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250318,140914,57,100.00,KONEX,,,N,N,N,N, ,N,11990,500,2,4.35,23490,2,3.33,11500,11990,11500,13210,9770,11490,11745.00,0.00,0,0,12636,12062,10916,10342,9196,12350,10630,12,1720,500,6890,10,1,2387579,286,-8.32,37.47,12,0.00,-1441.00,320.00,15000,20240306,-20.07,6000,20240610,99.83,13490,-11.12,20250207,9030,32.78,20250314,15000,-20.07,20240326,6000,99.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N diff --git a/179900/price/prices-20250301.csv b/179900/price/prices-20250301.csv index b55ccf7c80ba..a6ed4f4e9985 100644 --- a/179900/price/prices-20250301.csv +++ b/179900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160915,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23950,-250,5,-1.03,1012703650,42424,91.18,24300,24300,23600,31450,16950,24200,23871.01,3.50,0,8295,24666,24432,24066,23832,23466,24550,23950,90,7250,500,17420,50,1,17952629,4300,-14.55,19.68,12,0.24,-1646.00,1217.00,39950,20240523,-40.05,19250,20240923,24.42,28400,-15.67,20250102,19330,23.90,20250211,39950,-40.05,20240523,19250,24.42,20240923,0.09,N,179900,500,89 억,,628547,N,N,35,N,00,N +20250319,150917,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24050,-150,5,-0.62,949300300,39780,85.50,24300,24300,23600,31450,16950,24200,23863.76,3.50,0,9840,24666,24432,24066,23832,23466,24550,23950,90,7250,500,17420,50,1,17952629,4318,-14.61,19.76,12,0.22,-1646.00,1217.00,39950,20240523,-39.80,19250,20240923,24.94,28400,-15.32,20250102,19330,24.42,20250211,39950,-39.80,20240523,19250,24.94,20240923,0.09,N,179900,500,89 억,,628547,N,N,6,N,00,N +20250319,140920,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23900,-300,5,-1.24,799945900,33522,72.05,24300,24300,23600,31450,16950,24200,23863.31,3.50,0,7618,24666,24432,24066,23832,23466,24550,23950,90,7250,500,17420,50,1,17952629,4291,-14.52,19.64,12,0.19,-1646.00,1217.00,39950,20240523,-40.18,19250,20240923,24.16,28400,-15.85,20250102,19330,23.64,20250211,39950,-40.18,20240523,19250,24.16,20240923,0.09,N,179900,500,89 억,,628547,N,N,6,N,00,N +20250319,130917,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23850,-350,5,-1.45,735510550,30823,66.25,24300,24300,23600,31450,16950,24200,23862.39,3.50,0,7381,24666,24432,24066,23832,23466,24550,23950,90,7250,500,17420,50,1,17952629,4282,-14.49,19.60,12,0.17,-1646.00,1217.00,39950,20240523,-40.30,19250,20240923,23.90,28400,-16.02,20250102,19330,23.38,20250211,39950,-40.30,20240523,19250,23.90,20240923,0.09,N,179900,500,89 억,,628547,N,N,6,N,00,N +20250319,120917,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24100,-100,5,-0.41,481946200,20207,43.43,24300,24300,23600,31450,16950,24200,23850.46,3.50,0,1672,24666,24432,24066,23832,23466,24550,23950,90,7250,500,17420,50,1,17952629,4327,-14.64,19.80,12,0.11,-1646.00,1217.00,39950,20240523,-39.67,19250,20240923,25.19,28400,-15.14,20250102,19330,24.68,20250211,39950,-39.67,20240523,19250,25.19,20240923,0.09,N,179900,500,89 억,,628547,N,N,6,N,00,N +20250319,110917,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23950,-250,5,-1.03,438362900,18394,39.53,24300,24300,23600,31450,16950,24200,23831.84,3.50,0,1507,24666,24432,24066,23832,23466,24550,23950,90,7250,500,17420,50,1,17952629,4300,-14.55,19.68,12,0.10,-1646.00,1217.00,39950,20240523,-40.05,19250,20240923,24.42,28400,-15.67,20250102,19330,23.90,20250211,39950,-40.05,20240523,19250,24.42,20240923,0.09,N,179900,500,89 억,,628547,N,N,6,N,00,N +20250319,100918,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23850,-350,5,-1.45,305810400,12826,27.57,24300,24300,23600,31450,16950,24200,23843.01,3.50,0,1765,24666,24432,24066,23832,23466,24550,23950,90,7250,500,17420,50,1,17952629,4282,-14.49,19.60,12,0.07,-1646.00,1217.00,39950,20240523,-40.30,19250,20240923,23.90,28400,-16.02,20250102,19330,23.38,20250211,39950,-40.30,20240523,19250,23.90,20240923,0.09,N,179900,500,89 억,,628547,N,N,6,N,00,N +20250319,090920,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24100,-100,5,-0.41,16399150,683,1.47,24300,24300,23750,31450,16950,24200,24010.47,3.50,0,-17,24666,24432,24066,23832,23466,24550,23950,90,7250,500,17420,50,1,17952629,4327,-14.64,19.80,12,0.00,-1646.00,1217.00,39950,20240523,-39.67,19250,20240923,25.19,28400,-15.14,20250102,19330,24.68,20250211,39950,-39.67,20240523,19250,25.19,20240923,0.09,N,179900,500,89 억,,628547,N,N,6,N,00,N 20250318,160913,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24200,300,2,1.26,1117421275,46526,37.07,23950,24300,23700,31050,16750,23900,24017.14,3.56,0,-1443,24900,24400,24050,23550,23200,24225,23375,90,7150,500,17200,50,1,17952629,4345,-14.70,19.88,12,0.26,-1646.00,1217.00,39950,20240523,-39.42,19250,20240923,25.71,28400,-14.79,20250102,19330,25.19,20250211,39950,-39.42,20240523,19250,25.71,20240923,0.09,N,179900,500,89 억,,639439,N,N,6,N,00,N 20250318,150917,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24250,350,2,1.46,1049475250,43716,34.83,23950,24300,23700,31050,16750,23900,24006.66,3.56,0,-1036,24900,24400,24050,23550,23200,24225,23375,90,7150,500,17200,50,1,17952629,4354,-14.73,19.93,12,0.24,-1646.00,1217.00,39950,20240523,-39.30,19250,20240923,25.97,28400,-14.61,20250102,19330,25.45,20250211,39950,-39.30,20240523,19250,25.97,20240923,0.09,N,179900,500,89 억,,639439,N,N,55,N,00,N 20250318,140915,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23950,50,2,0.21,851291250,35471,28.26,23950,24300,23700,31050,16750,23900,23999.64,3.56,0,-2833,24900,24400,24050,23550,23200,24225,23375,90,7150,500,17200,50,1,17952629,4300,-14.55,19.68,12,0.20,-1646.00,1217.00,39950,20240523,-40.05,19250,20240923,24.42,28400,-15.67,20250102,19330,23.90,20250211,39950,-40.05,20240523,19250,24.42,20240923,0.09,N,179900,500,89 억,,639439,N,N,55,N,00,N diff --git a/180060/price/prices-20250301.csv b/180060/price/prices-20250301.csv index b57e96bc90ac..c100ca2d9d3e 100644 --- a/180060/price/prices-20250301.csv +++ b/180060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160916,57,100.00,KONEX,,,N,N,N,N, ,N,6550,160,2,2.50,52600,8,0.83,6600,6600,6550,7340,5440,6390,6575.00,0.00,0,0,6736,6562,6426,6252,6116,6495,6185,47,950,500,4080,10,1,9347666,612,-6.03,0.81,12,0.00,-1086.00,8038.00,13500,20240411,-51.48,5600,20241223,16.96,7200,-9.03,20250123,5800,12.93,20250102,13500,-51.48,20240411,5600,16.96,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250319,150917,57,100.00,KONEX,,,N,N,N,N, ,N,6550,160,2,2.50,52600,8,0.83,6600,6600,6550,7340,5440,6390,6575.00,0.00,0,0,6736,6562,6426,6252,6116,6495,6185,47,950,500,4080,10,1,9347666,612,-6.03,0.81,12,0.00,-1086.00,8038.00,13500,20240411,-51.48,5600,20241223,16.96,7200,-9.03,20250123,5800,12.93,20250102,13500,-51.48,20240411,5600,16.96,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250319,140920,57,100.00,KONEX,,,N,N,N,N, ,N,6580,190,2,2.97,39500,6,0.62,6600,6600,6580,7340,5440,6390,6583.33,0.00,0,0,6736,6562,6426,6252,6116,6495,6185,47,950,500,4080,10,1,9347666,615,-6.06,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.26,5600,20241223,17.50,7200,-8.61,20250123,5800,13.45,20250102,13500,-51.26,20240411,5600,17.50,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250319,130918,57,100.00,KONEX,,,N,N,N,N, ,N,6580,190,2,2.97,39500,6,0.62,6600,6600,6580,7340,5440,6390,6583.33,0.00,0,0,6736,6562,6426,6252,6116,6495,6185,47,950,500,4080,10,1,9347666,615,-6.06,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.26,5600,20241223,17.50,7200,-8.61,20250123,5800,13.45,20250102,13500,-51.26,20240411,5600,17.50,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250319,120917,57,100.00,KONEX,,,N,N,N,N, ,N,6580,190,2,2.97,39500,6,0.62,6600,6600,6580,7340,5440,6390,6583.33,0.00,0,0,6736,6562,6426,6252,6116,6495,6185,47,950,500,4080,10,1,9347666,615,-6.06,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.26,5600,20241223,17.50,7200,-8.61,20250123,5800,13.45,20250102,13500,-51.26,20240411,5600,17.50,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250319,110917,57,100.00,KONEX,,,N,N,N,N, ,N,6580,190,2,2.97,39500,6,0.62,6600,6600,6580,7340,5440,6390,6583.33,0.00,0,0,6736,6562,6426,6252,6116,6495,6185,47,950,500,4080,10,1,9347666,615,-6.06,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.26,5600,20241223,17.50,7200,-8.61,20250123,5800,13.45,20250102,13500,-51.26,20240411,5600,17.50,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250319,100918,57,100.00,KONEX,,,N,N,N,N, ,N,6600,210,2,3.29,6600,1,0.10,6600,6600,6600,7340,5440,6390,6600.00,0.00,0,0,6736,6562,6426,6252,6116,6495,6185,47,950,500,4080,10,1,9347666,617,-6.08,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.11,5600,20241223,17.86,7200,-8.33,20250123,5800,13.79,20250102,13500,-51.11,20240411,5600,17.86,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250319,090921,57,100.00,KONEX,,,N,N,N,N, ,N,6600,210,2,3.29,6600,1,0.10,6600,6600,6600,7340,5440,6390,6600.00,0.00,0,0,6736,6562,6426,6252,6116,6495,6185,47,950,500,4080,10,1,9347666,617,-6.08,0.82,12,0.00,-1086.00,8038.00,13500,20240411,-51.11,5600,20241223,17.86,7200,-8.33,20250123,5800,13.79,20250102,13500,-51.11,20240411,5600,17.86,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250318,160913,57,100.00,KONEX,,,N,N,N,N, ,N,6390,-200,5,-3.03,6223250,968,2847.06,6590,6600,6290,7570,5610,6590,6428.98,0.00,0,0,6730,6660,6530,6460,6330,6690,6490,47,980,500,4210,10,1,9347666,597,-5.88,0.79,12,0.01,-1086.00,8038.00,13500,20240411,-52.67,5600,20241223,14.11,7200,-11.25,20250123,5800,10.17,20250102,13500,-52.67,20240411,5600,14.11,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250318,150917,57,100.00,KONEX,,,N,N,N,N, ,N,6390,-200,5,-3.03,6135090,954,2805.88,6590,6600,6380,7570,5610,6590,6430.91,0.00,0,0,6730,6660,6530,6460,6330,6690,6490,47,980,500,4210,10,1,9347666,597,-5.88,0.79,12,0.01,-1086.00,8038.00,13500,20240411,-52.67,5600,20241223,14.11,7200,-11.25,20250123,5800,10.17,20250102,13500,-52.67,20240411,5600,14.11,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250318,140915,57,100.00,KONEX,,,N,N,N,N, ,N,6390,-200,5,-3.03,6001100,933,2744.12,6590,6600,6390,7570,5610,6590,6432.05,0.00,0,0,6730,6660,6530,6460,6330,6690,6490,47,980,500,4210,10,1,9347666,597,-5.88,0.79,12,0.01,-1086.00,8038.00,13500,20240411,-52.67,5600,20241223,14.11,7200,-11.25,20250123,5800,10.17,20250102,13500,-52.67,20240411,5600,14.11,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N diff --git a/180400/price/prices-20250301.csv b/180400/price/prices-20250301.csv index 8091255044d6..45885eaf2f30 100644 --- a/180400/price/prices-20250301.csv +++ b/180400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2005,-45,5,-2.20,3144247244,1544441,23.94,2010,2125,1944,2665,1435,2050,2035.85,8.88,0,-21680,2352,2200,1998,1846,1644,2277,1923,246,615,500,1270,5,1,49219432,987,-2.47,3.27,12,3.14,-813.00,614.00,4946,20240328,-59.46,1309,20250214,53.17,2300,-12.83,20250108,1309,53.17,20250214,5700,-64.82,20240328,1309,53.17,20250214,0.74,N,180400,500,246 억,,4370467,N,N,0,N,00,N +20250319,150918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,-30,5,-1.46,3072450904,1508723,23.38,2010,2125,1944,2665,1435,2050,2036.45,8.88,0,-25004,2352,2200,1998,1846,1644,2277,1923,246,615,500,1270,5,1,49219432,994,-2.48,3.29,12,3.07,-813.00,614.00,4946,20240328,-59.16,1309,20250214,54.32,2300,-12.17,20250108,1309,54.32,20250214,5700,-64.56,20240328,1309,54.32,20250214,0.74,N,180400,500,246 억,,4370467,N,N,0,N,00,N +20250319,140920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1997,-53,5,-2.59,2852688010,1399863,21.70,2010,2125,1944,2665,1435,2050,2037.82,8.88,0,-43244,2352,2200,1998,1846,1644,2277,1923,246,615,500,1270,1,1,49219432,983,-2.46,3.25,12,2.84,-813.00,614.00,4946,20240328,-59.62,1309,20250214,52.56,2300,-13.17,20250108,1309,52.56,20250214,5700,-64.96,20240328,1309,52.56,20250214,0.74,N,180400,500,246 억,,4370467,N,N,0,N,00,N +20250319,130918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,-20,5,-0.98,2634276593,1291926,20.02,2010,2125,1944,2665,1435,2050,2039.02,8.88,0,-4158,2352,2200,1998,1846,1644,2277,1923,246,615,500,1270,5,1,49219432,999,-2.50,3.31,12,2.62,-813.00,614.00,4946,20240328,-58.96,1309,20250214,55.08,2300,-11.74,20250108,1309,55.08,20250214,5700,-64.39,20240328,1309,55.08,20250214,0.74,N,180400,500,246 억,,4370467,N,N,0,N,00,N +20250319,120917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,10,2,0.49,2396440568,1175272,18.21,2010,2125,1944,2665,1435,2050,2039.04,8.88,0,17361,2352,2200,1998,1846,1644,2277,1923,246,615,500,1270,5,1,49219432,1014,-2.53,3.36,12,2.39,-813.00,614.00,4946,20240328,-58.35,1309,20250214,57.37,2300,-10.43,20250108,1309,57.37,20250214,5700,-63.86,20240328,1309,57.37,20250214,0.74,N,180400,500,246 억,,4370467,N,N,0,N,00,N +20250319,110917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,-30,5,-1.46,1929759379,949032,14.71,2010,2105,1944,2665,1435,2050,2033.38,8.88,0,3443,2352,2200,1998,1846,1644,2277,1923,246,615,500,1270,5,1,49219432,994,-2.48,3.29,12,1.93,-813.00,614.00,4946,20240328,-59.16,1309,20250214,54.32,2300,-12.17,20250108,1309,54.32,20250214,5700,-64.56,20240328,1309,54.32,20250214,0.74,N,180400,500,246 억,,4370467,N,N,0,N,00,N +20250319,100918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-10,5,-0.49,1627165809,799668,12.39,2010,2105,1944,2665,1435,2050,2034.78,8.88,0,16048,2352,2200,1998,1846,1644,2277,1923,246,615,500,1270,5,1,49219432,1004,-2.51,3.32,12,1.62,-813.00,614.00,4946,20240328,-58.75,1309,20250214,55.84,2300,-11.30,20250108,1309,55.84,20250214,5700,-64.21,20240328,1309,55.84,20250214,0.74,N,180400,500,246 억,,4370467,N,N,0,N,00,N +20250319,090921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-10,5,-0.49,464523124,230555,3.57,2010,2075,1944,2665,1435,2050,2014.63,8.88,0,30629,2352,2200,1998,1846,1644,2277,1923,246,615,500,1270,5,1,49219432,1004,-2.51,3.32,12,0.47,-813.00,614.00,4946,20240328,-58.75,1309,20250214,55.84,2300,-11.30,20250108,1309,55.84,20250214,5700,-64.21,20240328,1309,55.84,20250214,0.74,N,180400,500,246 억,,4370467,N,N,0,N,00,N 20250318,160913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,257,2,14.33,12937660691,6386634,2150.77,1849,2150,1796,2330,1256,1793,2025.64,8.17,0,351774,1863,1827,1807,1771,1751,1818,1762,246,537,500,1110,5,1,49219432,1009,-2.52,3.34,12,12.98,-813.00,614.00,4946,20240328,-58.55,1309,20250214,56.61,2300,-10.87,20250108,1309,56.61,20250214,5700,-64.04,20240328,1309,56.61,20250214,0.72,N,180400,500,246 억,,4019273,N,N,0,N,00,N 20250318,150918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,347,2,19.35,11898088536,5881186,1980.56,1849,2150,1796,2330,1256,1793,2023.08,8.17,0,235420,1863,1827,1807,1771,1751,1818,1762,246,537,500,1110,5,1,49219432,1053,-2.63,3.49,12,11.95,-813.00,614.00,4946,20240328,-56.73,1309,20250214,63.48,2300,-6.96,20250108,1309,63.48,20250214,5700,-62.46,20240328,1309,63.48,20250214,0.72,N,180400,500,246 억,,4019273,N,N,0,N,00,N 20250318,140915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1924,131,2,7.31,8372769036,4175181,1406.04,1849,2150,1796,2330,1256,1793,2005.37,8.17,0,146664,1863,1827,1807,1771,1751,1818,1762,246,537,500,1110,1,1,49219432,947,-2.37,3.13,12,8.48,-813.00,614.00,4946,20240328,-61.10,1309,20250214,46.98,2300,-16.35,20250108,1309,46.98,20250214,5700,-66.25,20240328,1309,46.98,20250214,0.72,N,180400,500,246 억,,4019273,N,N,0,N,00,N diff --git a/180640/price/prices-20250301.csv b/180640/price/prices-20250301.csv index ee65a19ef161..f054b877044d 100644 --- a/180640/price/prices-20250301.csv +++ b/180640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160916,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83300,-200,5,-0.24,4854878000,57963,183.83,84900,85700,82500,108500,58500,83500,83758.27,21.99,0,5968,86500,85000,84000,82500,81500,84500,82000,1669,25000,2500,58450,100,1,66762279,55613,14.56,2.03,12,0.09,5723.00,41030.00,94900,20241017,-12.22,54500,20240419,52.84,88400,-5.77,20250219,71100,17.16,20250102,94900,-12.22,20241017,54500,52.84,20240419,0.02,N,180640,2500,1669 억,,14677688,N,N,4634,N,00,N +20250319,150918,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83100,-400,5,-0.48,3907836800,46574,147.71,84900,85700,82700,108500,58500,83500,83905.97,21.99,0,4929,86500,85000,84000,82500,81500,84500,82000,1669,25000,2500,58450,100,1,66762279,55479,14.52,2.03,12,0.07,5723.00,41030.00,94900,20241017,-12.43,54500,20240419,52.48,88400,-6.00,20250219,71100,16.88,20250102,94900,-12.43,20241017,54500,52.48,20240419,0.02,N,180640,2500,1669 억,,14677688,N,N,15,N,00,N +20250319,140920,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83600,100,2,0.12,3112102900,37026,117.43,84900,85700,82700,108500,58500,83500,84051.83,21.99,0,3028,86500,85000,84000,82500,81500,84500,82000,1669,25000,2500,58450,100,1,66762279,55813,14.61,2.04,12,0.06,5723.00,41030.00,94900,20241017,-11.91,54500,20240419,53.39,88400,-5.43,20250219,71100,17.58,20250102,94900,-11.91,20241017,54500,53.39,20240419,0.02,N,180640,2500,1669 억,,14677688,N,N,15,N,00,N +20250319,130918,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83700,200,2,0.24,2544460300,30236,95.89,84900,85700,82700,108500,58500,83500,84153.34,21.99,0,2272,86500,85000,84000,82500,81500,84500,82000,1669,25000,2500,58450,100,1,66762279,55880,14.63,2.04,12,0.05,5723.00,41030.00,94900,20241017,-11.80,54500,20240419,53.58,88400,-5.32,20250219,71100,17.72,20250102,94900,-11.80,20241017,54500,53.58,20240419,0.02,N,180640,2500,1669 억,,14677688,N,N,15,N,00,N +20250319,120918,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83500,0,3,0.00,2101542000,24931,79.07,84900,85700,82700,108500,58500,83500,84294.33,21.99,0,1911,86500,85000,84000,82500,81500,84500,82000,1669,25000,2500,58450,100,1,66762279,55747,14.59,2.04,12,0.04,5723.00,41030.00,94900,20241017,-12.01,54500,20240419,53.21,88400,-5.54,20250219,71100,17.44,20250102,94900,-12.01,20241017,54500,53.21,20240419,0.02,N,180640,2500,1669 억,,14677688,N,N,15,N,00,N +20250319,110918,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83500,0,3,0.00,1621189500,19190,60.86,84900,85700,82700,108500,58500,83500,84480.95,21.99,0,1754,86500,85000,84000,82500,81500,84500,82000,1669,25000,2500,58450,100,1,66762279,55747,14.59,2.04,12,0.03,5723.00,41030.00,94900,20241017,-12.01,54500,20240419,53.21,88400,-5.54,20250219,71100,17.44,20250102,94900,-12.01,20241017,54500,53.21,20240419,0.02,N,180640,2500,1669 억,,14677688,N,N,15,N,00,N +20250319,100919,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84900,1400,2,1.68,1016536700,11981,38.00,84900,85700,83500,108500,58500,83500,84845.73,21.99,0,2130,86500,85000,84000,82500,81500,84500,82000,1669,25000,2500,58450,100,1,66762279,56681,14.83,2.07,12,0.02,5723.00,41030.00,94900,20241017,-10.54,54500,20240419,55.78,88400,-3.96,20250219,71100,19.41,20250102,94900,-10.54,20241017,54500,55.78,20240419,0.02,N,180640,2500,1669 억,,14677688,N,N,15,N,00,N +20250319,090921,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84400,900,2,1.08,127750000,1517,4.81,84900,84900,83500,108500,58500,83500,84212.26,21.99,0,-91,86500,85000,84000,82500,81500,84500,82000,1669,25000,2500,58450,100,1,66762279,56347,14.75,2.06,12,0.00,5723.00,41030.00,94900,20241017,-11.06,54500,20240419,54.86,88400,-4.52,20250219,71100,18.71,20250102,94900,-11.06,20241017,54500,54.86,20240419,0.02,N,180640,2500,1669 억,,14677688,N,N,15,N,00,N 20250318,160914,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83500,-200,5,-0.24,2577320700,30627,81.98,84600,85500,83000,108800,58600,83700,84151.91,22.00,0,-6938,86033,84866,82533,81366,79033,85450,81950,1669,25100,2500,58590,100,1,66762279,55747,14.59,2.04,12,0.05,5723.00,41030.00,94900,20241017,-12.01,54500,20240419,53.21,88400,-5.54,20250219,71100,17.44,20250102,94900,-12.01,20241017,54500,53.21,20240419,0.02,N,180640,2500,1669 억,,14685440,N,N,15,N,00,N 20250318,150918,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83600,-100,5,-0.12,2377721650,28238,75.59,84600,85500,83000,108800,58600,83700,84202.91,22.00,0,-6597,86033,84866,82533,81366,79033,85450,81950,1669,25100,2500,58590,100,1,66762279,55813,14.61,2.04,12,0.04,5723.00,41030.00,94900,20241017,-11.91,54500,20240419,53.39,88400,-5.43,20250219,71100,17.58,20250102,94900,-11.91,20241017,54500,53.39,20240419,0.02,N,180640,2500,1669 억,,14685440,N,N,128,N,00,N 20250318,140915,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84200,500,2,0.60,1999442650,23723,63.50,84600,85500,83000,108800,58600,83700,84282.88,22.00,0,-5977,86033,84866,82533,81366,79033,85450,81950,1669,25100,2500,58590,100,1,66762279,56214,14.71,2.05,12,0.04,5723.00,41030.00,94900,20241017,-11.28,54500,20240419,54.50,88400,-4.75,20250219,71100,18.42,20250102,94900,-11.28,20241017,54500,54.50,20240419,0.02,N,180640,2500,1669 억,,14685440,N,N,128,N,00,N diff --git a/181710/price/prices-20250301.csv b/181710/price/prices-20250301.csv index 357eecefda92..a5d33a83f324 100644 --- a/181710/price/prices-20250301.csv +++ b/181710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160917,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18470,180,2,0.98,778103990,42539,116.31,18350,18500,18200,23750,12810,18290,18288.99,8.77,0,-10646,18463,18376,18273,18186,18083,18420,18230,188,5460,500,13530,10,1,33766123,6237,-76.01,0.38,12,0.13,-243.00,48250.00,27150,20240326,-31.97,15510,20241114,19.08,21350,-13.49,20250226,17340,6.52,20250102,27150,-31.97,20240326,15510,19.08,20241114,0.74,N,181710,500,187 억,,2960614,N,N,10,N,00,N +20250319,150918,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18440,150,2,0.82,711821780,38951,106.50,18350,18480,18200,23750,12810,18290,18274.80,8.77,0,-10586,18463,18376,18273,18186,18083,18420,18230,188,5460,500,13530,10,1,33766123,6226,-75.88,0.38,12,0.12,-243.00,48250.00,27150,20240326,-32.08,15510,20241114,18.89,21350,-13.63,20250226,17340,6.34,20250102,27150,-32.08,20240326,15510,18.89,20241114,0.74,N,181710,500,187 억,,2960614,N,N,55,N,00,N +20250319,140921,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18280,-10,5,-0.05,535637430,29371,80.30,18350,18350,18200,23750,12810,18290,18236.95,8.77,0,-9493,18463,18376,18273,18186,18083,18420,18230,188,5460,500,13530,10,1,33766123,6172,-75.23,0.38,12,0.09,-243.00,48250.00,27150,20240326,-32.67,15510,20241114,17.86,21350,-14.38,20250226,17340,5.42,20250102,27150,-32.67,20240326,15510,17.86,20241114,0.74,N,181710,500,187 억,,2960614,N,N,55,N,00,N +20250319,130918,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18290,0,3,0.00,416996050,22870,62.53,18350,18350,18200,23750,12810,18290,18233.32,8.77,0,-9782,18463,18376,18273,18186,18083,18420,18230,188,5460,500,13530,10,1,33766123,6176,-75.27,0.38,12,0.07,-243.00,48250.00,27150,20240326,-32.63,15510,20241114,17.92,21350,-14.33,20250226,17340,5.48,20250102,27150,-32.63,20240326,15510,17.92,20241114,0.74,N,181710,500,187 억,,2960614,N,N,55,N,00,N +20250319,120918,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18210,-80,5,-0.44,361773490,19839,54.24,18350,18350,18200,23750,12810,18290,18235.47,8.77,0,-7622,18463,18376,18273,18186,18083,18420,18230,188,5460,500,13530,10,1,33766123,6149,-74.94,0.38,12,0.06,-243.00,48250.00,27150,20240326,-32.93,15510,20241114,17.41,21350,-14.71,20250226,17340,5.02,20250102,27150,-32.93,20240326,15510,17.41,20241114,0.74,N,181710,500,187 억,,2960614,N,N,55,N,00,N +20250319,110918,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18300,10,2,0.05,219121600,12019,32.86,18350,18350,18200,23750,12810,18290,18231.27,8.77,0,-7884,18463,18376,18273,18186,18083,18420,18230,188,5460,500,13530,10,1,33766123,6179,-75.31,0.38,12,0.04,-243.00,48250.00,27150,20240326,-32.60,15510,20241114,17.99,21350,-14.29,20250226,17340,5.54,20250102,27150,-32.60,20240326,15510,17.99,20241114,0.74,N,181710,500,187 억,,2960614,N,N,55,N,00,N +20250319,100919,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18240,-50,5,-0.27,149561245,8202,22.43,18350,18350,18200,23750,12810,18290,18234.73,8.77,0,-5907,18463,18376,18273,18186,18083,18420,18230,188,5460,500,13530,10,1,33766123,6159,-75.06,0.38,12,0.02,-243.00,48250.00,27150,20240326,-32.82,15510,20241114,17.60,21350,-14.57,20250226,17340,5.19,20250102,27150,-32.82,20240326,15510,17.60,20241114,0.74,N,181710,500,187 억,,2960614,N,N,55,N,00,N +20250319,090922,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18290,0,3,0.00,13322280,729,1.99,18350,18350,18220,23750,12810,18290,18274.73,8.77,0,-407,18463,18376,18273,18186,18083,18420,18230,188,5460,500,13530,10,1,33766123,6176,-75.27,0.38,12,0.00,-243.00,48250.00,27150,20240326,-32.63,15510,20241114,17.92,21350,-14.33,20250226,17340,5.48,20250102,27150,-32.63,20240326,15510,17.92,20241114,0.74,N,181710,500,187 억,,2960614,N,N,55,N,00,N 20250318,160914,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18290,110,2,0.61,607825895,33325,77.05,18180,18360,18170,23600,12730,18180,18239.33,8.68,0,-12654,18553,18366,18263,18076,17973,18315,18025,188,5420,500,13450,10,1,33766123,6176,-75.27,0.38,12,0.10,-243.00,48250.00,27150,20240326,-32.63,15510,20241114,17.92,21350,-14.33,20250226,17340,5.48,20250102,27150,-32.63,20240326,15510,17.92,20241114,0.75,N,181710,500,187 억,,2930528,N,N,55,N,00,N 20250318,150918,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18220,40,2,0.22,585203995,32086,74.18,18180,18360,18170,23600,12730,18180,18238.61,8.68,0,-12195,18553,18366,18263,18076,17973,18315,18025,188,5420,500,13450,10,1,33766123,6152,-74.98,0.38,12,0.10,-243.00,48250.00,27150,20240326,-32.89,15510,20241114,17.47,21350,-14.66,20250226,17340,5.07,20250102,27150,-32.89,20240326,15510,17.47,20241114,0.75,N,181710,500,187 억,,2930528,N,N,764,N,00,N 20250318,140916,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18290,110,2,0.61,528690615,28989,67.02,18180,18360,18170,23600,12730,18180,18237.63,8.68,0,-10813,18553,18366,18263,18076,17973,18315,18025,188,5420,500,13450,10,1,33766123,6176,-75.27,0.38,12,0.09,-243.00,48250.00,27150,20240326,-32.63,15510,20241114,17.92,21350,-14.33,20250226,17340,5.48,20250102,27150,-32.63,20240326,15510,17.92,20241114,0.75,N,181710,500,187 억,,2930528,N,N,764,N,00,N diff --git a/182360/price/prices-20250301.csv b/182360/price/prices-20250301.csv index e7d732ba3f93..2125c97e727c 100644 --- a/182360/price/prices-20250301.csv +++ b/182360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160917,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16890,170,2,1.02,2488287670,146830,75.66,16640,17250,16540,21700,11710,16720,16946.95,3.90,0,6559,17660,17190,16800,16330,15940,17425,16565,73,4980,500,12030,10,1,14571557,2461,21.33,2.90,12,1.01,792.00,5829.00,18010,20241202,-6.22,10940,20240805,54.39,17850,-5.38,20250220,13370,26.33,20250203,18010,-6.22,20241202,10940,54.39,20240805,5.00,N,182360,500,72 억,,568687,N,N,852,N,00,N +20250319,150918,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16910,190,2,1.14,2383406810,140624,72.47,16640,17250,16540,21700,11710,16720,16949.02,3.90,0,5159,17660,17190,16800,16330,15940,17425,16565,73,4980,500,12030,10,1,14571557,2464,21.35,2.90,12,0.97,792.00,5829.00,18010,20241202,-6.11,10940,20240805,54.57,17850,-5.27,20250220,13370,26.48,20250203,18010,-6.11,20241202,10940,54.57,20240805,5.00,N,182360,500,72 억,,568687,N,N,459,N,00,N +20250319,140921,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16910,190,2,1.14,2278528770,134422,69.27,16640,17250,16540,21700,11710,16720,16950.80,3.90,0,5892,17660,17190,16800,16330,15940,17425,16565,73,4980,500,12030,10,1,14571557,2464,21.35,2.90,12,0.92,792.00,5829.00,18010,20241202,-6.11,10940,20240805,54.57,17850,-5.27,20250220,13370,26.48,20250203,18010,-6.11,20241202,10940,54.57,20240805,5.00,N,182360,500,72 억,,568687,N,N,459,N,00,N +20250319,130919,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16890,170,2,1.02,2202020010,129891,66.94,16640,17250,16540,21700,11710,16720,16953.08,3.90,0,6339,17660,17190,16800,16330,15940,17425,16565,73,4980,500,12030,10,1,14571557,2461,21.33,2.90,12,0.89,792.00,5829.00,18010,20241202,-6.22,10940,20240805,54.39,17850,-5.38,20250220,13370,26.33,20250203,18010,-6.22,20241202,10940,54.39,20240805,5.00,N,182360,500,72 억,,568687,N,N,459,N,00,N +20250319,120918,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16910,190,2,1.14,1954104890,115291,59.41,16640,17250,16540,21700,11710,16720,16949.61,3.90,0,4765,17660,17190,16800,16330,15940,17425,16565,73,4980,500,12030,10,1,14571557,2464,21.35,2.90,12,0.79,792.00,5829.00,18010,20241202,-6.11,10940,20240805,54.57,17850,-5.27,20250220,13370,26.48,20250203,18010,-6.11,20241202,10940,54.57,20240805,5.00,N,182360,500,72 억,,568687,N,N,459,N,00,N +20250319,110918,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16990,270,2,1.61,1588526400,93661,48.27,16640,17250,16540,21700,11710,16720,16960.74,3.90,0,8062,17660,17190,16800,16330,15940,17425,16565,73,4980,500,12030,10,1,14571557,2476,21.45,2.91,12,0.64,792.00,5829.00,18010,20241202,-5.66,10940,20240805,55.30,17850,-4.82,20250220,13370,27.08,20250203,18010,-5.66,20241202,10940,55.30,20240805,5.00,N,182360,500,72 억,,568687,N,N,459,N,00,N +20250319,100919,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16800,80,2,0.48,523165690,31195,16.08,16640,17000,16540,21700,11710,16720,16771.05,3.90,0,-5800,17660,17190,16800,16330,15940,17425,16565,73,4980,500,12030,10,1,14571557,2448,21.21,2.88,12,0.21,792.00,5829.00,18010,20241202,-6.72,10940,20240805,53.56,17850,-5.88,20250220,13370,25.65,20250203,18010,-6.72,20241202,10940,53.56,20240805,5.00,N,182360,500,72 억,,568687,N,N,459,N,00,N +20250319,090922,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16740,20,2,0.12,84599700,5082,2.62,16640,16760,16540,21700,11710,16720,16644.86,3.90,0,-1443,17660,17190,16800,16330,15940,17425,16565,73,4980,500,12030,10,1,14571557,2439,21.14,2.87,12,0.03,792.00,5829.00,18010,20241202,-7.05,10940,20240805,53.02,17850,-6.22,20250220,13370,25.21,20250203,18010,-7.05,20241202,10940,53.02,20240805,5.00,N,182360,500,72 억,,568687,N,N,459,N,00,N 20250318,160914,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16720,90,2,0.54,3256599995,193437,57.78,16690,17270,16410,21600,11650,16630,16835.49,3.73,0,24063,17550,17090,16340,15880,15130,17320,16110,73,4970,500,11970,10,1,14571557,2436,21.11,2.87,12,1.33,792.00,5829.00,18010,20241202,-7.16,10940,20240805,52.83,17850,-6.33,20250220,13370,25.06,20250203,18010,-7.16,20241202,10940,52.83,20240805,5.01,N,182360,500,72 억,,543879,N,N,459,N,00,N 20250318,150919,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16800,170,2,1.02,3085442595,183218,54.73,16690,17270,16410,21600,11650,16630,16840.28,3.73,0,20834,17550,17090,16340,15880,15130,17320,16110,73,4970,500,11970,10,1,14571557,2448,21.21,2.88,12,1.26,792.00,5829.00,18010,20241202,-6.72,10940,20240805,53.56,17850,-5.88,20250220,13370,25.65,20250203,18010,-6.72,20241202,10940,53.56,20240805,5.01,N,182360,500,72 억,,543879,N,N,6,N,00,N 20250318,140916,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16910,280,2,1.68,2589713395,153745,45.92,16690,17270,16410,21600,11650,16630,16844.21,3.73,0,23941,17550,17090,16340,15880,15130,17320,16110,73,4970,500,11970,10,1,14571557,2464,21.35,2.90,12,1.06,792.00,5829.00,18010,20241202,-6.11,10940,20240805,54.57,17850,-5.27,20250220,13370,26.48,20250203,18010,-6.11,20241202,10940,54.57,20240805,5.01,N,182360,500,72 억,,543879,N,N,6,N,00,N diff --git a/182400/price/prices-20250301.csv b/182400/price/prices-20250301.csv index 6c03fbad3e58..e11c230982b0 100644 --- a/182400/price/prices-20250301.csv +++ b/182400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160917,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2110,-4.27,20240319,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N +20250319,150919,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2110,-4.27,20240319,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N +20250319,140921,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2110,-4.27,20240319,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N +20250319,130919,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2110,-4.27,20240319,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N +20250319,120918,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2110,-4.27,20240319,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N +20250319,110919,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2110,-4.27,20240319,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N +20250319,100919,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2110,-4.27,20240319,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N +20250319,090922,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2110,-4.27,20240319,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N 20250318,160914,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2110,-4.27,20240318,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N 20250318,150919,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2110,-4.27,20240318,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N 20250318,140916,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.72,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2110,-4.27,20240318,1666,21.25,20240322,0.00,N,182400,500,427 억,,4040153,N,N,0,N,00,N diff --git a/183190/price/prices-20250301.csv b/183190/price/prices-20250301.csv index ea64eea7170c..5022e2e47d9e 100644 --- a/183190/price/prices-20250301.csv +++ b/183190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160917,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10210,10,2,0.10,287508570,28098,73.58,10200,10300,10170,13260,7140,10200,10232.35,6.04,0,922,10446,10322,10236,10112,10026,10280,10070,195,3060,500,7540,10,1,37836486,3863,4.83,0.35,12,0.07,2112.00,29136.00,12240,20240605,-16.58,9370,20241209,8.96,10850,-5.90,20250121,10000,2.10,20250304,12240,-16.58,20240605,9370,8.96,20241209,0.22,N,183190,500,194 억,,2284536,N,N,34,N,00,N +20250319,150919,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10210,10,2,0.10,276268230,26997,70.70,10200,10300,10170,13260,7140,10200,10233.29,6.04,0,1061,10446,10322,10236,10112,10026,10280,10070,195,3060,500,7540,10,1,37836486,3863,4.83,0.35,12,0.07,2112.00,29136.00,12240,20240605,-16.58,9370,20241209,8.96,10850,-5.90,20250121,10000,2.10,20250304,12240,-16.58,20240605,9370,8.96,20241209,0.22,N,183190,500,194 억,,2284536,N,N,186,N,00,N +20250319,140922,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10270,70,2,0.69,210732845,20600,53.95,10200,10300,10170,13260,7140,10200,10229.75,6.04,0,1125,10446,10322,10236,10112,10026,10280,10070,195,3060,500,7540,10,1,37836486,3886,4.86,0.35,12,0.05,2112.00,29136.00,12240,20240605,-16.09,9370,20241209,9.61,10850,-5.35,20250121,10000,2.70,20250304,12240,-16.09,20240605,9370,9.61,20241209,0.22,N,183190,500,194 억,,2284536,N,N,186,N,00,N +20250319,130919,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10210,10,2,0.10,131362225,12866,33.69,10200,10270,10170,13260,7140,10200,10210.03,6.04,0,-153,10446,10322,10236,10112,10026,10280,10070,195,3060,500,7540,10,1,37836486,3863,4.83,0.35,12,0.03,2112.00,29136.00,12240,20240605,-16.58,9370,20241209,8.96,10850,-5.90,20250121,10000,2.10,20250304,12240,-16.58,20240605,9370,8.96,20241209,0.22,N,183190,500,194 억,,2284536,N,N,186,N,00,N +20250319,120919,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10200,0,3,0.00,107300785,10511,27.53,10200,10270,10170,13260,7140,10200,10208.43,6.04,0,136,10446,10322,10236,10112,10026,10280,10070,195,3060,500,7540,10,1,37836486,3859,4.83,0.35,12,0.03,2112.00,29136.00,12240,20240605,-16.67,9370,20241209,8.86,10850,-5.99,20250121,10000,2.00,20250304,12240,-16.67,20240605,9370,8.86,20241209,0.22,N,183190,500,194 억,,2284536,N,N,186,N,00,N +20250319,110919,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10190,-10,5,-0.10,79559515,7790,20.40,10200,10270,10170,13260,7140,10200,10213.03,6.04,0,475,10446,10322,10236,10112,10026,10280,10070,195,3060,500,7540,10,1,37836486,3856,4.82,0.35,12,0.02,2112.00,29136.00,12240,20240605,-16.75,9370,20241209,8.75,10850,-6.08,20250121,10000,1.90,20250304,12240,-16.75,20240605,9370,8.75,20241209,0.22,N,183190,500,194 억,,2284536,N,N,186,N,00,N +20250319,100920,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10220,20,2,0.20,49906405,4884,12.79,10200,10270,10170,13260,7140,10200,10218.35,6.04,0,1010,10446,10322,10236,10112,10026,10280,10070,195,3060,500,7540,10,1,37836486,3867,4.84,0.35,12,0.01,2112.00,29136.00,12240,20240605,-16.50,9370,20241209,9.07,10850,-5.81,20250121,10000,2.20,20250304,12240,-16.50,20240605,9370,9.07,20241209,0.22,N,183190,500,194 억,,2284536,N,N,186,N,00,N +20250319,090923,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10240,40,2,0.39,2351620,230,0.60,10200,10240,10200,13260,7140,10200,10224.43,6.04,0,79,10446,10322,10236,10112,10026,10280,10070,195,3060,500,7540,10,1,37836486,3874,4.85,0.35,12,0.00,2112.00,29136.00,12240,20240605,-16.34,9370,20241209,9.28,10850,-5.62,20250121,10000,2.40,20250304,12240,-16.34,20240605,9370,9.28,20241209,0.22,N,183190,500,194 억,,2284536,N,N,186,N,00,N 20250318,160915,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10200,-70,5,-0.68,317145965,31018,95.52,10340,10360,10150,13350,7190,10270,10224.58,6.05,0,-5052,10443,10356,10293,10206,10143,10325,10175,195,3080,500,7590,10,1,37836486,3859,4.83,0.35,12,0.08,2112.00,29136.00,12240,20240605,-16.67,9370,20241209,8.86,10850,-5.99,20250121,10000,2.00,20250304,12240,-16.67,20240605,9370,8.86,20241209,0.20,N,183190,500,194 억,,2289265,N,N,186,N,00,N 20250318,150919,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10220,-50,5,-0.49,310717880,30388,93.58,10340,10360,10150,13350,7190,10270,10225.02,6.05,0,-4929,10443,10356,10293,10206,10143,10325,10175,195,3080,500,7590,10,1,37836486,3867,4.84,0.35,12,0.08,2112.00,29136.00,12240,20240605,-16.50,9370,20241209,9.07,10850,-5.81,20250121,10000,2.20,20250304,12240,-16.50,20240605,9370,9.07,20241209,0.20,N,183190,500,194 억,,2289265,N,N,258,N,00,N 20250318,140917,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10250,-20,5,-0.19,266917215,26117,80.43,10340,10360,10150,13350,7190,10270,10220.06,6.05,0,-4921,10443,10356,10293,10206,10143,10325,10175,195,3080,500,7590,10,1,37836486,3878,4.85,0.35,12,0.07,2112.00,29136.00,12240,20240605,-16.26,9370,20241209,9.39,10850,-5.53,20250121,10000,2.50,20250304,12240,-16.26,20240605,9370,9.39,20241209,0.20,N,183190,500,194 억,,2289265,N,N,258,N,00,N diff --git a/183300/price/prices-20250301.csv b/183300/price/prices-20250301.csv index 36add49b156b..220bab859b15 100644 --- a/183300/price/prices-20250301.csv +++ b/183300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160918,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55900,-100,5,-0.18,9874700500,174798,79.48,55200,57900,54900,72800,39200,56000,56492.17,23.31,0,-21823,58333,57166,56033,54866,53733,56600,54300,52,16800,500,40320,100,1,10460684,5848,10.47,2.08,12,1.67,5340.00,26878.00,98400,20240516,-43.19,31550,20241209,77.18,57900,-3.45,20250319,35700,56.58,20250203,98400,-43.19,20240516,31550,77.18,20241209,3.48,N,183300,500,52 억,,2438755,N,N,878,N,00,N +20250319,150919,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56300,300,2,0.54,9575232700,169458,77.05,55200,57900,54900,72800,39200,56000,56505.07,23.31,0,-22235,58333,57166,56033,54866,53733,56600,54300,52,16800,500,40320,100,1,10460684,5889,10.54,2.09,12,1.62,5340.00,26878.00,98400,20240516,-42.78,31550,20241209,78.45,57900,-2.76,20250319,35700,57.70,20250203,98400,-42.78,20240516,31550,78.45,20241209,3.48,N,183300,500,52 억,,2438755,N,N,623,N,00,N +20250319,140922,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55600,-400,5,-0.71,8172923000,144495,65.70,55200,57900,54900,72800,39200,56000,56562.00,23.31,0,-14069,58333,57166,56033,54866,53733,56600,54300,52,16800,500,40320,100,1,10460684,5816,10.41,2.07,12,1.38,5340.00,26878.00,98400,20240516,-43.50,31550,20241209,76.23,57900,-3.97,20250319,35700,55.74,20250203,98400,-43.50,20240516,31550,76.23,20241209,3.48,N,183300,500,52 억,,2438755,N,N,623,N,00,N +20250319,130919,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56700,700,2,1.25,6885620100,121557,55.27,55200,57900,54900,72800,39200,56000,56645.23,23.31,0,-14814,58333,57166,56033,54866,53733,56600,54300,52,16800,500,40320,100,1,10460684,5931,10.62,2.11,12,1.16,5340.00,26878.00,98400,20240516,-42.38,31550,20241209,79.71,57900,-2.07,20250319,35700,58.82,20250203,98400,-42.38,20240516,31550,79.71,20241209,3.48,N,183300,500,52 억,,2438755,N,N,623,N,00,N +20250319,120919,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56500,500,2,0.89,5918946250,104462,47.50,55200,57900,54900,72800,39200,56000,56661.28,23.31,0,-9517,58333,57166,56033,54866,53733,56600,54300,52,16800,500,40320,100,1,10460684,5910,10.58,2.10,12,1.00,5340.00,26878.00,98400,20240516,-42.58,31550,20241209,79.08,57900,-2.42,20250319,35700,58.26,20250203,98400,-42.58,20240516,31550,79.08,20241209,3.48,N,183300,500,52 억,,2438755,N,N,623,N,00,N +20250319,110919,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56900,900,2,1.61,5216815650,92109,41.88,55200,57900,54900,72800,39200,56000,56637.46,23.31,0,-3623,58333,57166,56033,54866,53733,56600,54300,52,16800,500,40320,100,1,10460684,5952,10.66,2.12,12,0.88,5340.00,26878.00,98400,20240516,-42.17,31550,20241209,80.35,57900,-1.73,20250319,35700,59.38,20250203,98400,-42.17,20240516,31550,80.35,20241209,3.48,N,183300,500,52 억,,2438755,N,N,623,N,00,N +20250319,100920,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56700,700,2,1.25,2895139100,51234,23.30,55200,57900,54900,72800,39200,56000,56508.22,23.31,0,-3100,58333,57166,56033,54866,53733,56600,54300,52,16800,500,40320,100,1,10460684,5931,10.62,2.11,12,0.49,5340.00,26878.00,98400,20240516,-42.38,31550,20241209,79.71,57900,-2.07,20250319,35700,58.82,20250203,98400,-42.38,20240516,31550,79.71,20241209,3.48,N,183300,500,52 억,,2438755,N,N,623,N,00,N +20250319,090923,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56300,300,2,0.54,676403900,12145,5.52,55200,56500,54900,72800,39200,56000,55693.87,23.31,0,1714,58333,57166,56033,54866,53733,56600,54300,52,16800,500,40320,100,1,10460684,5889,10.54,2.09,12,0.12,5340.00,26878.00,98400,20240516,-42.78,31550,20241209,78.45,57400,-1.92,20250317,35700,57.70,20250203,98400,-42.78,20240516,31550,78.45,20241209,3.48,N,183300,500,52 억,,2438755,N,N,623,N,00,N 20250318,160915,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56000,-600,5,-1.06,12314332500,219929,70.57,56500,57200,54900,73500,39700,56600,55992.31,23.08,0,3893,59200,57900,56100,54800,53000,58550,55450,52,16900,500,40750,100,1,10460684,5858,18.24,2.75,12,2.10,3070.00,20347.00,98400,20240516,-43.09,31550,20241209,77.50,57400,-2.44,20250317,35700,56.86,20250203,98400,-43.09,20240516,31550,77.50,20241209,3.09,N,183300,500,52 억,,2413807,N,N,623,N,00,N 20250318,150920,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56600,0,3,0.00,11822887600,211177,67.77,56500,57200,54900,73500,39700,56600,55985.68,23.08,0,4571,59200,57900,56100,54800,53000,58550,55450,52,16900,500,40750,100,1,10460684,5921,18.44,2.78,12,2.02,3070.00,20347.00,98400,20240516,-42.48,31550,20241209,79.40,57400,-1.39,20250317,35700,58.54,20250203,98400,-42.48,20240516,31550,79.40,20241209,3.09,N,183300,500,52 억,,2413807,N,N,1043,N,00,N 20250318,140917,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55800,-800,5,-1.41,9645999750,172411,55.33,56500,57200,54900,73500,39700,56600,55947.70,23.08,0,6028,59200,57900,56100,54800,53000,58550,55450,52,16900,500,40750,100,1,10460684,5837,18.18,2.74,12,1.65,3070.00,20347.00,98400,20240516,-43.29,31550,20241209,76.86,57400,-2.79,20250317,35700,56.30,20250203,98400,-43.29,20240516,31550,76.86,20241209,3.09,N,183300,500,52 억,,2413807,N,N,1043,N,00,N diff --git a/183490/price/prices-20250301.csv b/183490/price/prices-20250301.csv index 4757a4102d63..ff1c925d7ded 100644 --- a/183490/price/prices-20250301.csv +++ b/183490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1259,9,2,0.72,126457665,99528,55.77,1254,1299,1250,1625,875,1250,1270.57,5.13,0,-16603,1320,1284,1264,1228,1208,1275,1219,425,375,500,870,1,1,85065562,1071,-11.45,0.55,12,0.12,-110.00,2273.00,2220,20240509,-43.29,1047,20241209,20.25,1556,-19.09,20250131,1175,7.15,20250314,2220,-43.29,20240509,1047,20.25,20241209,0.56,N,183490,500,425 억,,4362311,N,N,1,N,00,N +20250319,150920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1259,9,2,0.72,116864601,91886,51.49,1254,1299,1250,1625,875,1250,1271.84,5.13,0,-16130,1320,1284,1264,1228,1208,1275,1219,425,375,500,870,1,1,85065562,1071,-11.45,0.55,12,0.11,-110.00,2273.00,2220,20240509,-43.29,1047,20241209,20.25,1556,-19.09,20250131,1175,7.15,20250314,2220,-43.29,20240509,1047,20.25,20241209,0.56,N,183490,500,425 억,,4362311,N,N,0,N,00,N +20250319,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1259,9,2,0.72,111489250,87611,49.09,1254,1299,1250,1625,875,1250,1272.55,5.13,0,-15508,1320,1284,1264,1228,1208,1275,1219,425,375,500,870,1,1,85065562,1071,-11.45,0.55,12,0.10,-110.00,2273.00,2220,20240509,-43.29,1047,20241209,20.25,1556,-19.09,20250131,1175,7.15,20250314,2220,-43.29,20240509,1047,20.25,20241209,0.56,N,183490,500,425 억,,4362311,N,N,0,N,00,N +20250319,130920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1259,9,2,0.72,110224204,86604,48.53,1254,1299,1250,1625,875,1250,1272.74,5.13,0,-15189,1320,1284,1264,1228,1208,1275,1219,425,375,500,870,1,1,85065562,1071,-11.45,0.55,12,0.10,-110.00,2273.00,2220,20240509,-43.29,1047,20241209,20.25,1556,-19.09,20250131,1175,7.15,20250314,2220,-43.29,20240509,1047,20.25,20241209,0.56,N,183490,500,425 억,,4362311,N,N,0,N,00,N +20250319,120919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1264,14,2,1.12,107373681,84333,47.25,1254,1299,1250,1625,875,1250,1273.21,5.13,0,-15357,1320,1284,1264,1228,1208,1275,1219,425,375,500,870,1,1,85065562,1075,-11.49,0.56,12,0.10,-110.00,2273.00,2220,20240509,-43.06,1047,20241209,20.73,1556,-18.77,20250131,1175,7.57,20250314,2220,-43.06,20240509,1047,20.73,20241209,0.56,N,183490,500,425 억,,4362311,N,N,0,N,00,N +20250319,110919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1255,5,2,0.40,90682144,71044,39.81,1254,1299,1250,1625,875,1250,1276.42,5.13,0,-25826,1320,1284,1264,1228,1208,1275,1219,425,375,500,870,1,1,85065562,1068,-11.41,0.55,12,0.08,-110.00,2273.00,2220,20240509,-43.47,1047,20241209,19.87,1556,-19.34,20250131,1175,6.81,20250314,2220,-43.47,20240509,1047,19.87,20241209,0.56,N,183490,500,425 억,,4362311,N,N,0,N,00,N +20250319,100920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1273,23,2,1.84,81325772,63607,35.64,1254,1299,1250,1625,875,1250,1278.57,5.13,0,-25254,1320,1284,1264,1228,1208,1275,1219,425,375,500,870,1,1,85065562,1083,-11.57,0.56,12,0.07,-110.00,2273.00,2220,20240509,-42.66,1047,20241209,21.59,1556,-18.19,20250131,1175,8.34,20250314,2220,-42.66,20240509,1047,21.59,20241209,0.56,N,183490,500,425 억,,4362311,N,N,0,N,00,N +20250319,090923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1256,6,2,0.48,2600719,2058,1.15,1254,1274,1254,1625,875,1250,1263.71,5.13,0,-1317,1320,1284,1264,1228,1208,1275,1219,425,375,500,870,1,1,85065562,1068,-11.42,0.55,12,0.00,-110.00,2273.00,2220,20240509,-43.42,1047,20241209,19.96,1556,-19.28,20250131,1175,6.89,20250314,2220,-43.42,20240509,1047,19.96,20241209,0.56,N,183490,500,425 억,,4362311,N,N,0,N,00,N 20250318,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1250,-23,5,-1.81,224289633,178338,153.20,1273,1300,1244,1654,892,1273,1257.67,5.16,0,-35169,1326,1299,1268,1241,1210,1313,1255,425,381,500,890,1,1,85065562,1063,-11.36,0.55,12,0.21,-110.00,2273.00,2220,20240509,-43.69,1047,20241209,19.39,1556,-19.67,20250131,1175,6.38,20250314,2220,-43.69,20240509,1047,19.39,20241209,0.57,N,183490,500,425 억,,4386629,N,N,0,N,00,N 20250318,150920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1247,-26,5,-2.04,216723778,172275,147.99,1273,1300,1244,1654,892,1273,1258.01,5.16,0,-32311,1326,1299,1268,1241,1210,1313,1255,425,381,500,890,1,1,85065562,1061,-11.34,0.55,12,0.20,-110.00,2273.00,2220,20240509,-43.83,1047,20241209,19.10,1556,-19.86,20250131,1175,6.13,20250314,2220,-43.83,20240509,1047,19.10,20241209,0.57,N,183490,500,425 억,,4386629,N,N,0,N,00,N 20250318,140917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1250,-23,5,-1.81,205110646,162970,139.99,1273,1300,1244,1654,892,1273,1258.58,5.16,0,-28160,1326,1299,1268,1241,1210,1313,1255,425,381,500,890,1,1,85065562,1063,-11.36,0.55,12,0.19,-110.00,2273.00,2220,20240509,-43.69,1047,20241209,19.39,1556,-19.67,20250131,1175,6.38,20250314,2220,-43.69,20240509,1047,19.39,20241209,0.57,N,183490,500,425 억,,4386629,N,N,0,N,00,N diff --git a/184230/price/prices-20250301.csv b/184230/price/prices-20250301.csv index c9cf08de3e10..4a089c5b323c 100644 --- a/184230/price/prices-20250301.csv +++ b/184230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,453,0,3,0.00,7028154,15595,75.51,452,453,448,588,318,453,450.67,0.57,0,-759,457,454,452,449,447,456,451,63,135,100,310,1,1,62599161,284,-30.20,0.52,12,0.02,-15.00,869.00,842,20240313,-46.20,364,20241210,24.45,578,-21.63,20250109,441,2.72,20250314,808,-43.94,20240517,383,18.28,20241210,0.12,N,184230,100,62 억,,356480,N,N,0,N,00,N +20250319,150920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,453,0,3,0.00,6819499,15134,73.28,452,453,448,588,318,453,450.61,0.57,0,-714,457,454,452,449,447,456,451,63,135,100,310,1,1,62599161,284,-30.20,0.52,12,0.02,-15.00,869.00,842,20240313,-46.20,364,20241210,24.45,578,-21.63,20250109,441,2.72,20250314,808,-43.94,20240517,383,18.28,20241210,0.12,N,184230,100,62 억,,356480,N,N,0,N,00,N +20250319,140922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,453,0,3,0.00,6818142,15131,73.27,452,453,448,588,318,453,450.61,0.57,0,-714,457,454,452,449,447,456,451,63,135,100,310,1,1,62599161,284,-30.20,0.52,12,0.02,-15.00,869.00,842,20240313,-46.20,364,20241210,24.45,578,-21.63,20250109,441,2.72,20250314,808,-43.94,20240517,383,18.28,20241210,0.12,N,184230,100,62 억,,356480,N,N,0,N,00,N +20250319,130920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,448,-5,5,-1.10,5516855,12248,59.31,452,453,448,588,318,453,450.43,0.57,0,-634,457,454,452,449,447,456,451,63,135,100,310,1,1,62599161,280,-29.87,0.52,12,0.02,-15.00,869.00,842,20240313,-46.79,364,20241210,23.08,578,-22.49,20250109,441,1.59,20250314,808,-44.55,20240517,383,16.97,20241210,0.12,N,184230,100,62 억,,356480,N,N,0,N,00,N +20250319,120920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,453,0,3,0.00,1872011,4146,20.08,452,453,450,588,318,453,451.52,0.57,0,-634,457,454,452,449,447,456,451,63,135,100,310,1,1,62599161,284,-30.20,0.52,12,0.01,-15.00,869.00,842,20240313,-46.20,364,20241210,24.45,578,-21.63,20250109,441,2.72,20250314,808,-43.94,20240517,383,18.28,20241210,0.12,N,184230,100,62 억,,356480,N,N,0,N,00,N +20250319,110920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,451,-2,5,-0.44,1476702,3270,15.83,452,453,450,588,318,453,451.59,0.57,0,-634,457,454,452,449,447,456,451,63,135,100,310,1,1,62599161,282,-30.07,0.52,12,0.01,-15.00,869.00,842,20240313,-46.44,364,20241210,23.90,578,-21.97,20250109,441,2.27,20250314,808,-44.18,20240517,383,17.75,20241210,0.12,N,184230,100,62 억,,356480,N,N,0,N,00,N +20250319,100920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,453,0,3,0.00,852761,1890,9.15,452,453,450,588,318,453,451.20,0.57,0,-633,457,454,452,449,447,456,451,63,135,100,310,1,1,62599161,284,-30.20,0.52,12,0.00,-15.00,869.00,842,20240313,-46.20,364,20241210,24.45,578,-21.63,20250109,441,2.72,20250314,808,-43.94,20240517,383,18.28,20241210,0.12,N,184230,100,62 억,,356480,N,N,0,N,00,N +20250319,090923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,452,-1,5,-0.22,5876,13,0.06,452,452,452,588,318,453,452.00,0.57,0,-13,457,454,452,449,447,456,451,63,135,100,310,1,1,62599161,283,-30.13,0.52,12,0.00,-15.00,869.00,842,20240313,-46.32,364,20241210,24.18,578,-21.80,20250109,441,2.49,20250314,808,-44.06,20240517,383,18.02,20241210,0.12,N,184230,100,62 억,,356480,N,N,0,N,00,N 20250318,160916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,453,2,2,0.44,9335181,20652,71.43,451,455,450,586,316,451,452.02,0.57,0,-2069,462,456,450,444,438,459,447,63,135,100,310,1,1,62599161,284,-30.20,0.52,12,0.03,-15.00,869.00,842,20240313,-46.20,364,20241210,24.45,578,-21.63,20250109,441,2.72,20250314,808,-43.94,20240517,383,18.28,20241210,0.12,N,184230,100,62 억,,358549,N,N,0,N,00,N 20250318,150920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,453,2,2,0.44,8941071,19782,68.42,451,455,450,586,316,451,451.98,0.57,0,-1451,462,456,450,444,438,459,447,63,135,100,310,1,1,62599161,284,-30.20,0.52,12,0.03,-15.00,869.00,842,20240313,-46.20,364,20241210,24.45,578,-21.63,20250109,441,2.72,20250314,808,-43.94,20240517,383,18.28,20241210,0.12,N,184230,100,62 억,,358549,N,N,0,N,00,N 20250318,140917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,453,2,2,0.44,7815646,17290,59.80,451,455,450,586,316,451,452.03,0.57,0,-933,462,456,450,444,438,459,447,63,135,100,310,1,1,62599161,284,-30.20,0.52,12,0.03,-15.00,869.00,842,20240313,-46.20,364,20241210,24.45,578,-21.63,20250109,441,2.72,20250314,808,-43.94,20240517,383,18.28,20241210,0.12,N,184230,100,62 억,,358549,N,N,0,N,00,N diff --git a/185190/price/prices-20250301.csv b/185190/price/prices-20250301.csv index 061e58616c26..4c54e1a65d4a 100644 --- a/185190/price/prices-20250301.csv +++ b/185190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160918,57,100.00,KONEX,,,N,N,N,N, ,N,885,-1,5,-0.11,189461,217,0.00,754,885,754,1018,754,886,873.09,0.00,0,0,886,886,886,886,886,886,886,18,132,200,540,1,1,9238625,82,-14.27,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.86,732,20240904,20.90,900,-1.67,20250116,743,19.11,20250103,1244,-28.86,20240514,732,20.90,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250319,150920,57,100.00,KONEX,,,N,N,N,N, ,N,885,-1,5,-0.11,189461,217,0.00,754,885,754,1018,754,886,873.09,0.00,0,0,886,886,886,886,886,886,886,18,132,200,540,1,1,9238625,82,-14.27,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.86,732,20240904,20.90,900,-1.67,20250116,743,19.11,20250103,1244,-28.86,20240514,732,20.90,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250319,140923,57,100.00,KONEX,,,N,N,N,N, ,N,885,-1,5,-0.11,189461,217,0.00,754,885,754,1018,754,886,873.09,0.00,0,0,886,886,886,886,886,886,886,18,132,200,540,1,1,9238625,82,-14.27,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.86,732,20240904,20.90,900,-1.67,20250116,743,19.11,20250103,1244,-28.86,20240514,732,20.90,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250319,130920,57,100.00,KONEX,,,N,N,N,N, ,N,885,-1,5,-0.11,189461,217,0.00,754,885,754,1018,754,886,873.09,0.00,0,0,886,886,886,886,886,886,886,18,132,200,540,1,1,9238625,82,-14.27,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.86,732,20240904,20.90,900,-1.67,20250116,743,19.11,20250103,1244,-28.86,20240514,732,20.90,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250319,120920,57,100.00,KONEX,,,N,N,N,N, ,N,885,-1,5,-0.11,189461,217,0.00,754,885,754,1018,754,886,873.09,0.00,0,0,886,886,886,886,886,886,886,18,132,200,540,1,1,9238625,82,-14.27,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.86,732,20240904,20.90,900,-1.67,20250116,743,19.11,20250103,1244,-28.86,20240514,732,20.90,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250319,110920,57,100.00,KONEX,,,N,N,N,N, ,N,885,-1,5,-0.11,189461,217,0.00,754,885,754,1018,754,886,873.09,0.00,0,0,886,886,886,886,886,886,886,18,132,200,540,1,1,9238625,82,-14.27,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.86,732,20240904,20.90,900,-1.67,20250116,743,19.11,20250103,1244,-28.86,20240514,732,20.90,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250319,100921,57,100.00,KONEX,,,N,N,N,N, ,N,885,-1,5,-0.11,189461,217,0.00,754,885,754,1018,754,886,873.09,0.00,0,0,886,886,886,886,886,886,886,18,132,200,540,1,1,9238625,82,-14.27,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.86,732,20240904,20.90,900,-1.67,20250116,743,19.11,20250103,1244,-28.86,20240514,732,20.90,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250319,090924,57,100.00,KONEX,,,N,N,N,N, ,N,886,0,3,0.00,0,0,0.00,0,0,0,1018,754,886,0.00,0.00,0,0,886,886,886,886,886,886,886,18,132,200,540,1,1,9238625,82,-14.29,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.78,732,20240904,21.04,900,-1.56,20250116,743,19.25,20250103,1244,-28.78,20240514,732,21.04,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250318,160916,57,100.00,KONEX,,,N,N,N,N, ,N,886,-1,5,-0.11,0,0,0.00,0,0,0,1020,754,887,0.00,0.00,0,0,887,887,887,887,887,887,887,18,133,200,540,1,1,9238625,82,-14.29,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.78,732,20240904,21.04,900,-1.56,20250116,743,19.25,20250103,1244,-28.78,20240514,732,21.04,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250318,150920,57,100.00,KONEX,,,N,N,N,N, ,N,887,0,3,0.00,0,0,0.00,0,0,0,1020,754,887,0.00,0.00,0,0,887,887,887,887,887,887,887,18,133,200,540,1,1,9238625,82,-14.31,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.70,732,20240904,21.17,900,-1.44,20250116,743,19.38,20250103,1244,-28.70,20240514,732,21.17,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250318,140918,57,100.00,KONEX,,,N,N,N,N, ,N,887,0,3,0.00,0,0,0.00,0,0,0,1020,754,887,0.00,0.00,0,0,887,887,887,887,887,887,887,18,133,200,540,1,1,9238625,82,-14.31,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.70,732,20240904,21.17,900,-1.44,20250116,743,19.38,20250103,1244,-28.70,20240514,732,21.17,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N diff --git a/185490/price/prices-20250301.csv b/185490/price/prices-20250301.csv index 6c77ed065dfd..136341303c6e 100644 --- a/185490/price/prices-20250301.csv +++ b/185490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,0,3,0.00,29279920,11574,93.75,2545,2545,2520,3285,1775,2530,2529.80,0.64,0,609,2603,2566,2538,2501,2473,2552,2487,135,755,500,1770,5,1,27029784,684,-2.59,1.08,12,0.04,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2460,2.85,20250313,4720,-46.40,20240816,2430,4.12,20240624,0.11,N,185490,500,135 억,,172038,N,N,0,N,00,N +20250319,150920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,0,3,0.00,28112770,11112,90.00,2545,2545,2520,3285,1775,2530,2529.95,0.64,0,630,2603,2566,2538,2501,2473,2552,2487,135,755,500,1770,5,1,27029784,684,-2.59,1.08,12,0.04,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2460,2.85,20250313,4720,-46.40,20240816,2430,4.12,20240624,0.11,N,185490,500,135 억,,172038,N,N,0,N,00,N +20250319,140923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,0,3,0.00,24225725,9575,77.56,2545,2545,2520,3285,1775,2530,2530.10,0.64,0,507,2603,2566,2538,2501,2473,2552,2487,135,755,500,1770,5,1,27029784,684,-2.59,1.08,12,0.04,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2460,2.85,20250313,4720,-46.40,20240816,2430,4.12,20240624,0.11,N,185490,500,135 억,,172038,N,N,0,N,00,N +20250319,130921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,10,2,0.40,22589515,8929,72.32,2545,2545,2520,3285,1775,2530,2529.90,0.64,0,505,2603,2566,2538,2501,2473,2552,2487,135,755,500,1770,5,1,27029784,687,-2.60,1.09,12,0.03,-976.00,2339.00,4720,20240816,-46.19,2430,20240624,4.53,2910,-12.71,20250106,2460,3.25,20250313,4720,-46.19,20240816,2430,4.53,20240624,0.11,N,185490,500,135 억,,172038,N,N,0,N,00,N +20250319,120920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,10,2,0.40,19599945,7752,62.79,2545,2545,2520,3285,1775,2530,2528.37,0.64,0,505,2603,2566,2538,2501,2473,2552,2487,135,755,500,1770,5,1,27029784,687,-2.60,1.09,12,0.03,-976.00,2339.00,4720,20240816,-46.19,2430,20240624,4.53,2910,-12.71,20250106,2460,3.25,20250313,4720,-46.19,20240816,2430,4.53,20240624,0.11,N,185490,500,135 억,,172038,N,N,0,N,00,N +20250319,110920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,10,2,0.40,4094550,1615,13.08,2545,2545,2530,3285,1775,2530,2535.33,0.64,0,-264,2603,2566,2538,2501,2473,2552,2487,135,755,500,1770,5,1,27029784,687,-2.60,1.09,12,0.01,-976.00,2339.00,4720,20240816,-46.19,2430,20240624,4.53,2910,-12.71,20250106,2460,3.25,20250313,4720,-46.19,20240816,2430,4.53,20240624,0.11,N,185490,500,135 억,,172038,N,N,0,N,00,N +20250319,100921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,10,2,0.40,4033670,1591,12.89,2545,2545,2530,3285,1775,2530,2535.30,0.64,0,-265,2603,2566,2538,2501,2473,2552,2487,135,755,500,1770,5,1,27029784,687,-2.60,1.09,12,0.01,-976.00,2339.00,4720,20240816,-46.19,2430,20240624,4.53,2910,-12.71,20250106,2460,3.25,20250313,4720,-46.19,20240816,2430,4.53,20240624,0.11,N,185490,500,135 억,,172038,N,N,0,N,00,N +20250319,090924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,15,2,0.59,129795,51,0.41,2545,2545,2545,3285,1775,2530,2545.00,0.64,0,0,2603,2566,2538,2501,2473,2552,2487,135,755,500,1770,5,1,27029784,688,-2.61,1.09,12,0.00,-976.00,2339.00,4720,20240816,-46.08,2430,20240624,4.73,2910,-12.54,20250106,2460,3.46,20250313,4720,-46.08,20240816,2430,4.73,20240624,0.11,N,185490,500,135 억,,172038,N,N,0,N,00,N 20250318,160916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-15,5,-0.59,31299480,12345,152.71,2575,2575,2510,3305,1785,2545,2535.40,0.64,0,-590,2608,2576,2548,2516,2488,2562,2502,135,760,500,1780,5,1,27029784,684,-2.59,1.08,12,0.05,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2460,2.85,20250313,4720,-46.40,20240816,2430,4.12,20240624,0.11,N,185490,500,135 억,,172628,N,N,0,N,00,N 20250318,150921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-5,5,-0.20,31104670,12268,151.76,2575,2575,2510,3305,1785,2545,2535.43,0.64,0,-652,2608,2576,2548,2516,2488,2562,2502,135,760,500,1780,5,1,27029784,687,-2.60,1.09,12,0.05,-976.00,2339.00,4720,20240816,-46.19,2430,20240624,4.53,2910,-12.71,20250106,2460,3.25,20250313,4720,-46.19,20240816,2430,4.53,20240624,0.11,N,185490,500,135 억,,172628,N,N,0,N,00,N 20250318,140918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-5,5,-0.20,28562300,11267,139.37,2575,2575,2510,3305,1785,2545,2535.04,0.64,0,-405,2608,2576,2548,2516,2488,2562,2502,135,760,500,1780,5,1,27029784,687,-2.60,1.09,12,0.04,-976.00,2339.00,4720,20240816,-46.19,2430,20240624,4.53,2910,-12.71,20250106,2460,3.25,20250313,4720,-46.19,20240816,2430,4.53,20240624,0.11,N,185490,500,135 억,,172628,N,N,0,N,00,N diff --git a/185750/price/prices-20250301.csv b/185750/price/prices-20250301.csv index 411af774ca42..af1c30cb63c3 100644 --- a/185750/price/prices-20250301.csv +++ b/185750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160919,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81900,800,2,0.99,2444279700,29962,123.85,81000,82000,80800,105400,56800,81100,81578.91,14.70,0,562,81833,81466,80733,80366,79633,81650,80550,345,24300,2500,61630,100,1,13802780,11304,5.32,1.31,12,0.22,15397.00,62584.00,124376,20240828,-34.15,77400,20250311,5.81,96500,-15.13,20250113,77400,5.81,20250311,130200,-37.10,20240828,77400,5.81,20250311,0.67,N,185750,2500,345 억,,2029348,N,N,223,N,00,N +20250319,150921,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81600,500,2,0.62,2048919200,25132,103.89,81000,82000,80800,105400,56800,81100,81526.31,14.70,0,167,81833,81466,80733,80366,79633,81650,80550,345,24300,2500,61630,100,1,13802780,11263,5.30,1.30,12,0.18,15397.00,62584.00,124376,20240828,-34.39,77400,20250311,5.43,96500,-15.44,20250113,77400,5.43,20250311,130200,-37.33,20240828,77400,5.43,20250311,0.67,N,185750,2500,345 억,,2029348,N,N,138,N,00,N +20250319,140923,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81500,400,2,0.49,1690975700,20737,85.72,81000,82000,80800,105400,56800,81100,81543.89,14.70,0,789,81833,81466,80733,80366,79633,81650,80550,345,24300,2500,61630,100,1,13802780,11249,5.29,1.30,12,0.15,15397.00,62584.00,124376,20240828,-34.47,77400,20250311,5.30,96500,-15.54,20250113,77400,5.30,20250311,130200,-37.40,20240828,77400,5.30,20250311,0.67,N,185750,2500,345 억,,2029348,N,N,138,N,00,N +20250319,130921,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81400,300,2,0.37,1574556500,19308,79.81,81000,82000,80800,105400,56800,81100,81549.44,14.70,0,1205,81833,81466,80733,80366,79633,81650,80550,345,24300,2500,61630,100,1,13802780,11235,5.29,1.30,12,0.14,15397.00,62584.00,124376,20240828,-34.55,77400,20250311,5.17,96500,-15.65,20250113,77400,5.17,20250311,130200,-37.48,20240828,77400,5.17,20250311,0.67,N,185750,2500,345 억,,2029348,N,N,138,N,00,N +20250319,120920,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81700,600,2,0.74,1417033000,17377,71.83,81000,82000,80800,105400,56800,81100,81546.47,14.70,0,1296,81833,81466,80733,80366,79633,81650,80550,345,24300,2500,61630,100,1,13802780,11277,5.31,1.31,12,0.13,15397.00,62584.00,124376,20240828,-34.31,77400,20250311,5.56,96500,-15.34,20250113,77400,5.56,20250311,130200,-37.25,20240828,77400,5.56,20250311,0.67,N,185750,2500,345 억,,2029348,N,N,138,N,00,N +20250319,110921,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81600,500,2,0.62,1135120950,13929,57.58,81000,81900,80800,105400,56800,81100,81493.36,14.70,0,336,81833,81466,80733,80366,79633,81650,80550,345,24300,2500,61630,100,1,13802780,11263,5.30,1.30,12,0.10,15397.00,62584.00,124376,20240828,-34.39,77400,20250311,5.43,96500,-15.44,20250113,77400,5.43,20250311,130200,-37.33,20240828,77400,5.43,20250311,0.67,N,185750,2500,345 억,,2029348,N,N,138,N,00,N +20250319,100921,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81700,600,2,0.74,744108200,9137,37.77,81000,81900,80800,105400,56800,81100,81439.01,14.70,0,104,81833,81466,80733,80366,79633,81650,80550,345,24300,2500,61630,100,1,13802780,11277,5.31,1.31,12,0.07,15397.00,62584.00,124376,20240828,-34.31,77400,20250311,5.56,96500,-15.34,20250113,77400,5.56,20250311,130200,-37.25,20240828,77400,5.56,20250311,0.67,N,185750,2500,345 억,,2029348,N,N,138,N,00,N +20250319,090924,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81200,100,2,0.12,102142600,1259,5.20,81000,81500,80800,105400,56800,81100,81129.94,14.70,0,-154,81833,81466,80733,80366,79633,81650,80550,345,24300,2500,61630,100,1,13802780,11208,5.27,1.30,12,0.01,15397.00,62584.00,124376,20240828,-34.71,77400,20250311,4.91,96500,-15.85,20250113,77400,4.91,20250311,130200,-37.63,20240828,77400,4.91,20250311,0.67,N,185750,2500,345 억,,2029348,N,N,138,N,00,N 20250318,160916,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81100,500,2,0.62,1849162700,22922,123.03,80600,81100,80000,104700,56500,80600,80671.87,14.72,0,-807,81466,81032,80266,79832,79066,81250,80050,345,24100,2500,61250,100,1,13802780,11194,5.27,1.30,12,0.17,15397.00,62584.00,124376,20240828,-34.79,77400,20250311,4.78,96500,-15.96,20250113,77400,4.78,20250311,130200,-37.71,20240828,77400,4.78,20250311,0.68,N,185750,2500,345 억,,2031474,N,N,138,N,00,N 20250318,150921,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80800,200,2,0.25,1630597600,20225,108.56,80600,81000,80000,104700,56500,80600,80622.87,14.72,0,-234,81466,81032,80266,79832,79066,81250,80050,345,24100,2500,61250,100,1,13802780,11153,5.25,1.29,12,0.15,15397.00,62584.00,124376,20240828,-35.04,77400,20250311,4.39,96500,-16.27,20250113,77400,4.39,20250311,130200,-37.94,20240828,77400,4.39,20250311,0.68,N,185750,2500,345 억,,2031474,N,N,199,N,00,N 20250318,140918,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80500,-100,5,-0.12,1323139200,16420,88.13,80600,81000,80000,104700,56500,80600,80580.95,14.72,0,270,81466,81032,80266,79832,79066,81250,80050,345,24100,2500,61250,100,1,13802780,11111,5.23,1.29,12,0.12,15397.00,62584.00,124376,20240828,-35.28,77400,20250311,4.01,96500,-16.58,20250113,77400,4.01,20250311,130200,-38.17,20240828,77400,4.01,20250311,0.68,N,185750,2500,345 억,,2031474,N,N,199,N,00,N diff --git a/186230/price/prices-20250301.csv b/186230/price/prices-20250301.csv index bbb2459422f8..5c2a17f3c141 100644 --- a/186230/price/prices-20250301.csv +++ b/186230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,-50,5,-0.66,111050865,14821,68.06,7550,7590,7440,9810,5290,7550,7492.80,0.96,0,499,7770,7660,7570,7460,7370,7615,7415,54,2260,500,5280,10,1,10820188,812,-6.34,1.86,12,0.14,-1183.00,4027.00,13630,20240521,-44.97,6740,20250304,11.28,8390,-10.61,20250109,6740,11.28,20250304,13630,-44.97,20240521,6740,11.28,20250304,1.08,N,186230,500,54 억,,104155,N,N,0,N,00,N +20250319,150921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7460,-90,5,-1.19,108392045,14465,66.42,7550,7590,7440,9810,5290,7550,7493.40,0.96,0,569,7770,7660,7570,7460,7370,7615,7415,54,2260,500,5280,10,1,10820188,807,-6.31,1.85,12,0.13,-1183.00,4027.00,13630,20240521,-45.27,6740,20250304,10.68,8390,-11.08,20250109,6740,10.68,20250304,13630,-45.27,20240521,6740,10.68,20250304,1.08,N,186230,500,54 억,,104155,N,N,0,N,00,N +20250319,140924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,-50,5,-0.66,97404775,12996,59.68,7550,7590,7440,9810,5290,7550,7494.98,0.96,0,320,7770,7660,7570,7460,7370,7615,7415,54,2260,500,5280,10,1,10820188,812,-6.34,1.86,12,0.12,-1183.00,4027.00,13630,20240521,-44.97,6740,20250304,11.28,8390,-10.61,20250109,6740,11.28,20250304,13630,-44.97,20240521,6740,11.28,20250304,1.08,N,186230,500,54 억,,104155,N,N,0,N,00,N +20250319,130921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,-50,5,-0.66,47057935,6244,28.67,7550,7590,7440,9810,5290,7550,7536.50,0.96,0,-2118,7770,7660,7570,7460,7370,7615,7415,54,2260,500,5280,10,1,10820188,812,-6.34,1.86,12,0.06,-1183.00,4027.00,13630,20240521,-44.97,6740,20250304,11.28,8390,-10.61,20250109,6740,11.28,20250304,13630,-44.97,20240521,6740,11.28,20250304,1.08,N,186230,500,54 억,,104155,N,N,0,N,00,N +20250319,120921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,20,2,0.26,39867300,5290,24.29,7550,7590,7440,9810,5290,7550,7536.35,0.96,0,-1832,7770,7660,7570,7460,7370,7615,7415,54,2260,500,5280,10,1,10820188,819,-6.40,1.88,12,0.05,-1183.00,4027.00,13630,20240521,-44.46,6740,20250304,12.31,8390,-9.77,20250109,6740,12.31,20250304,13630,-44.46,20240521,6740,12.31,20250304,1.08,N,186230,500,54 억,,104155,N,N,0,N,00,N +20250319,110921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7520,-30,5,-0.40,30488750,4047,18.58,7550,7590,7440,9810,5290,7550,7533.67,0.96,0,-1462,7770,7660,7570,7460,7370,7615,7415,54,2260,500,5280,10,1,10820188,814,-6.36,1.87,12,0.04,-1183.00,4027.00,13630,20240521,-44.83,6740,20250304,11.57,8390,-10.37,20250109,6740,11.57,20250304,13630,-44.83,20240521,6740,11.57,20250304,1.08,N,186230,500,54 억,,104155,N,N,0,N,00,N +20250319,100922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,20,2,0.26,26850620,3562,16.36,7550,7590,7440,9810,5290,7550,7538.07,0.96,0,-1426,7770,7660,7570,7460,7370,7615,7415,54,2260,500,5280,10,1,10820188,819,-6.40,1.88,12,0.03,-1183.00,4027.00,13630,20240521,-44.46,6740,20250304,12.31,8390,-9.77,20250109,6740,12.31,20250304,13630,-44.46,20240521,6740,12.31,20250304,1.08,N,186230,500,54 억,,104155,N,N,0,N,00,N +20250319,090924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7480,-70,5,-0.93,3049300,406,1.86,7550,7550,7440,9810,5290,7550,7510.59,0.96,0,-50,7770,7660,7570,7460,7370,7615,7415,54,2260,500,5280,10,1,10820188,809,-6.32,1.86,12,0.00,-1183.00,4027.00,13630,20240521,-45.12,6740,20250304,10.98,8390,-10.85,20250109,6740,10.98,20250304,13630,-45.12,20240521,6740,10.98,20250304,1.08,N,186230,500,54 억,,104155,N,N,0,N,00,N 20250318,160917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7550,-80,5,-1.05,163654800,21706,42.75,7630,7680,7480,9910,5350,7630,7539.61,0.94,0,2488,7970,7800,7610,7440,7250,7885,7525,54,2280,500,5340,10,1,10820188,817,-6.38,1.87,12,0.20,-1183.00,4027.00,13630,20240521,-44.61,6740,20250304,12.02,8390,-10.01,20250109,6740,12.02,20250304,13630,-44.61,20240521,6740,12.02,20250304,1.06,N,186230,500,54 억,,101668,N,N,0,N,00,N 20250318,150921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7550,-80,5,-1.05,154748470,20520,40.41,7630,7680,7480,9910,5350,7630,7541.35,0.94,0,1855,7970,7800,7610,7440,7250,7885,7525,54,2280,500,5340,10,1,10820188,817,-6.38,1.87,12,0.19,-1183.00,4027.00,13630,20240521,-44.61,6740,20250304,12.02,8390,-10.01,20250109,6740,12.02,20250304,13630,-44.61,20240521,6740,12.02,20250304,1.06,N,186230,500,54 억,,101668,N,N,0,N,00,N 20250318,140918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7540,-90,5,-1.18,147877740,19609,38.62,7630,7680,7480,9910,5350,7630,7541.32,0.94,0,2257,7970,7800,7610,7440,7250,7885,7525,54,2280,500,5340,10,1,10820188,816,-6.37,1.87,12,0.18,-1183.00,4027.00,13630,20240521,-44.68,6740,20250304,11.87,8390,-10.13,20250109,6740,11.87,20250304,13630,-44.68,20240521,6740,11.87,20250304,1.06,N,186230,500,54 억,,101668,N,N,0,N,00,N diff --git a/187220/price/prices-20250301.csv b/187220/price/prices-20250301.csv index 24e6ac48bb3b..16be808a691d 100644 --- a/187220/price/prices-20250301.csv +++ b/187220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,0,3,0.00,76034624,25047,232.48,3030,3085,3005,3965,2135,3050,3035.68,1.32,0,-4569,3153,3101,3073,3021,2993,3127,3047,58,915,500,1890,5,1,11698021,357,-2.40,0.42,12,0.21,-1269.00,7330.00,5450,20240307,-44.04,2760,20240909,10.51,3630,-15.98,20250106,2975,2.52,20250313,5050,-39.60,20240710,2760,10.51,20240909,2.13,N,187220,500,58 억,,154572,N,N,0,N,00,N +20250319,150921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,-10,5,-0.33,75230524,24783,230.03,3030,3085,3005,3965,2135,3050,3035.57,1.32,0,-4508,3153,3101,3073,3021,2993,3127,3047,58,915,500,1890,5,1,11698021,356,-2.40,0.41,12,0.21,-1269.00,7330.00,5450,20240307,-44.22,2760,20240909,10.14,3630,-16.25,20250106,2975,2.18,20250313,5050,-39.80,20240710,2760,10.14,20240909,2.13,N,187220,500,58 억,,154572,N,N,0,N,00,N +20250319,140924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,-25,5,-0.82,70339399,23175,215.10,3030,3085,3005,3965,2135,3050,3035.14,1.32,0,-3678,3153,3101,3073,3021,2993,3127,3047,58,915,500,1890,5,1,11698021,354,-2.38,0.41,12,0.20,-1269.00,7330.00,5450,20240307,-44.50,2760,20240909,9.60,3630,-16.67,20250106,2975,1.68,20250313,5050,-40.10,20240710,2760,9.60,20240909,2.13,N,187220,500,58 억,,154572,N,N,0,N,00,N +20250319,130921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,-25,5,-0.82,62754844,20679,191.93,3030,3085,3005,3965,2135,3050,3034.71,1.32,0,-2951,3153,3101,3073,3021,2993,3127,3047,58,915,500,1890,5,1,11698021,354,-2.38,0.41,12,0.18,-1269.00,7330.00,5450,20240307,-44.50,2760,20240909,9.60,3630,-16.67,20250106,2975,1.68,20250313,5050,-40.10,20240710,2760,9.60,20240909,2.13,N,187220,500,58 억,,154572,N,N,0,N,00,N +20250319,120921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,5,2,0.16,47641324,15672,145.46,3030,3085,3010,3965,2135,3050,3039.90,1.32,0,-2442,3153,3101,3073,3021,2993,3127,3047,58,915,500,1890,5,1,11698021,357,-2.41,0.42,12,0.13,-1269.00,7330.00,5450,20240307,-43.94,2760,20240909,10.69,3630,-15.84,20250106,2975,2.69,20250313,5050,-39.50,20240710,2760,10.69,20240909,2.13,N,187220,500,58 억,,154572,N,N,0,N,00,N +20250319,110921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,0,3,0.00,35280830,11593,107.60,3030,3085,3010,3965,2135,3050,3043.29,1.32,0,-2398,3153,3101,3073,3021,2993,3127,3047,58,915,500,1890,5,1,11698021,357,-2.40,0.42,12,0.10,-1269.00,7330.00,5450,20240307,-44.04,2760,20240909,10.51,3630,-15.98,20250106,2975,2.52,20250313,5050,-39.60,20240710,2760,10.51,20240909,2.13,N,187220,500,58 억,,154572,N,N,0,N,00,N +20250319,100922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,-20,5,-0.66,15257365,4994,46.35,3030,3085,3030,3965,2135,3050,3055.14,1.32,0,-2419,3153,3101,3073,3021,2993,3127,3047,58,915,500,1890,5,1,11698021,354,-2.39,0.41,12,0.04,-1269.00,7330.00,5450,20240307,-44.40,2760,20240909,9.78,3630,-16.53,20250106,2975,1.85,20250313,5050,-40.00,20240710,2760,9.78,20240909,2.13,N,187220,500,58 억,,154572,N,N,0,N,00,N +20250319,090925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,-20,5,-0.66,36360,12,0.11,3030,3030,3030,3965,2135,3050,3030.00,1.32,0,0,3153,3101,3073,3021,2993,3127,3047,58,915,500,1890,5,1,11698021,354,-2.39,0.41,12,0.00,-1269.00,7330.00,5450,20240307,-44.40,2760,20240909,9.78,3630,-16.53,20250106,2975,1.85,20250313,5050,-40.00,20240710,2760,9.78,20240909,2.13,N,187220,500,58 억,,154572,N,N,0,N,00,N 20250318,160917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-15,5,-0.49,32962325,10773,55.80,3045,3125,3045,3980,2150,3065,3059.66,1.34,0,-2174,3105,3085,3045,3025,2985,3095,3035,58,915,500,1900,5,1,11698021,357,-2.40,0.42,12,0.09,-1269.00,7330.00,5530,20240306,-44.85,2760,20240909,10.51,3630,-15.98,20250106,2975,2.52,20250313,5050,-39.60,20240710,2760,10.51,20240909,2.13,N,187220,500,58 억,,156746,N,N,0,N,00,N 20250318,150921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,15,2,0.49,30622975,10006,51.83,3045,3125,3045,3980,2150,3065,3060.41,1.34,0,-1825,3105,3085,3045,3025,2985,3095,3035,58,915,500,1900,5,1,11698021,360,-2.43,0.42,12,0.09,-1269.00,7330.00,5530,20240306,-44.30,2760,20240909,11.59,3630,-15.15,20250106,2975,3.53,20250313,5050,-39.01,20240710,2760,11.59,20240909,2.13,N,187220,500,58 억,,156746,N,N,0,N,00,N 20250318,140919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-15,5,-0.49,25844795,8446,43.75,3045,3125,3045,3980,2150,3065,3059.94,1.34,0,-2115,3105,3085,3045,3025,2985,3095,3035,58,915,500,1900,5,1,11698021,357,-2.40,0.42,12,0.07,-1269.00,7330.00,5530,20240306,-44.85,2760,20240909,10.51,3630,-15.98,20250106,2975,2.52,20250313,5050,-39.60,20240710,2760,10.51,20240909,2.13,N,187220,500,58 억,,156746,N,N,0,N,00,N diff --git a/187270/price/prices-20250301.csv b/187270/price/prices-20250301.csv index 2b492a2ed2a4..f73c02af2694 100644 --- a/187270/price/prices-20250301.csv +++ b/187270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-50,5,-1.52,318941816,99327,24.25,3280,3280,3175,4260,2300,3280,3210.81,0.96,0,1466,3433,3356,3278,3201,3123,3317,3162,51,980,500,2290,5,1,10143845,328,8.28,0.51,12,0.98,390.00,6296.00,5890,20240403,-45.16,2565,20241209,25.93,3910,-17.39,20250317,2810,14.95,20250203,5890,-45.16,20240403,2565,25.93,20241209,1.75,N,187270,500,50 억,,97644,N,N,0,N,00,N +20250319,150922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-65,5,-1.98,302107871,94110,22.98,3280,3280,3175,4260,2300,3280,3210.16,0.96,0,1472,3433,3356,3278,3201,3123,3317,3162,51,980,500,2290,5,1,10143845,326,8.24,0.51,12,0.93,390.00,6296.00,5890,20240403,-45.42,2565,20241209,25.34,3910,-17.77,20250317,2810,14.41,20250203,5890,-45.42,20240403,2565,25.34,20241209,1.75,N,187270,500,50 억,,97644,N,N,0,N,00,N +20250319,140924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-85,5,-2.59,287103866,89430,21.84,3280,3280,3175,4260,2300,3280,3210.38,0.96,0,1547,3433,3356,3278,3201,3123,3317,3162,51,980,500,2290,5,1,10143845,324,8.19,0.51,12,0.88,390.00,6296.00,5890,20240403,-45.76,2565,20241209,24.56,3910,-18.29,20250317,2810,13.70,20250203,5890,-45.76,20240403,2565,24.56,20241209,1.75,N,187270,500,50 억,,97644,N,N,0,N,00,N +20250319,130922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-60,5,-1.83,244020212,75935,18.54,3280,3280,3175,4260,2300,3280,3213.54,0.96,0,1722,3433,3356,3278,3201,3123,3317,3162,51,980,500,2290,5,1,10143845,327,8.26,0.51,12,0.75,390.00,6296.00,5890,20240403,-45.33,2565,20241209,25.54,3910,-17.65,20250317,2810,14.59,20250203,5890,-45.33,20240403,2565,25.54,20241209,1.75,N,187270,500,50 억,,97644,N,N,0,N,00,N +20250319,120921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-70,5,-2.13,204404262,63554,15.52,3280,3280,3175,4260,2300,3280,3216.23,0.96,0,2374,3433,3356,3278,3201,3123,3317,3162,51,980,500,2290,5,1,10143845,326,8.23,0.51,12,0.63,390.00,6296.00,5890,20240403,-45.50,2565,20241209,25.15,3910,-17.90,20250317,2810,14.23,20250203,5890,-45.50,20240403,2565,25.15,20241209,1.75,N,187270,500,50 억,,97644,N,N,0,N,00,N +20250319,110922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-65,5,-1.98,187859827,58379,14.25,3280,3280,3175,4260,2300,3280,3217.93,0.96,0,1588,3433,3356,3278,3201,3123,3317,3162,51,980,500,2290,5,1,10143845,326,8.24,0.51,12,0.58,390.00,6296.00,5890,20240403,-45.42,2565,20241209,25.34,3910,-17.77,20250317,2810,14.41,20250203,5890,-45.42,20240403,2565,25.34,20241209,1.75,N,187270,500,50 억,,97644,N,N,0,N,00,N +20250319,100922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-55,5,-1.68,115882782,35850,8.75,3280,3280,3200,4260,2300,3280,3232.43,0.96,0,1186,3433,3356,3278,3201,3123,3317,3162,51,980,500,2290,5,1,10143845,327,8.27,0.51,12,0.35,390.00,6296.00,5890,20240403,-45.25,2565,20241209,25.73,3910,-17.52,20250317,2810,14.77,20250203,5890,-45.25,20240403,2565,25.73,20241209,1.75,N,187270,500,50 억,,97644,N,N,0,N,00,N +20250319,090925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-35,5,-1.07,37647295,11529,2.82,3280,3280,3240,4260,2300,3280,3265.44,0.96,0,-614,3433,3356,3278,3201,3123,3317,3162,51,980,500,2290,5,1,10143845,329,8.32,0.52,12,0.11,390.00,6296.00,5890,20240403,-44.91,2565,20241209,26.51,3910,-17.01,20250317,2810,15.48,20250203,5890,-44.91,20240403,2565,26.51,20241209,1.75,N,187270,500,50 억,,97644,N,N,0,N,00,N 20250318,160917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,80,2,2.50,1334706223,408089,8.69,3310,3355,3200,4160,2240,3200,3270.62,0.87,0,9764,4280,3740,3370,2830,2460,4010,3100,51,960,500,2240,5,1,10143845,333,8.41,0.52,12,4.02,390.00,6296.00,5890,20240403,-44.31,2565,20241209,27.88,3910,-16.11,20250317,2810,16.73,20250203,5890,-44.31,20240403,2565,27.88,20241209,1.70,N,187270,500,50 억,,87865,N,N,0,N,00,N 20250318,150922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,50,2,1.56,1266965178,387190,8.24,3310,3355,3200,4160,2240,3200,3272.21,0.87,0,10471,4280,3740,3370,2830,2460,4010,3100,51,960,500,2240,5,1,10143845,330,8.33,0.52,12,3.82,390.00,6296.00,5890,20240403,-44.82,2565,20241209,26.71,3910,-16.88,20250317,2810,15.66,20250203,5890,-44.82,20240403,2565,26.71,20241209,1.70,N,187270,500,50 억,,87865,N,N,0,N,00,N 20250318,140919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,60,2,1.88,1186194668,362390,7.72,3310,3355,3200,4160,2240,3200,3273.25,0.87,0,8602,4280,3740,3370,2830,2460,4010,3100,51,960,500,2240,5,1,10143845,331,8.36,0.52,12,3.57,390.00,6296.00,5890,20240403,-44.65,2565,20241209,27.10,3910,-16.62,20250317,2810,16.01,20250203,5890,-44.65,20240403,2565,27.10,20241209,1.70,N,187270,500,50 억,,87865,N,N,0,N,00,N diff --git a/187420/price/prices-20250301.csv b/187420/price/prices-20250301.csv index 54a1be3908ec..81e1d03b93b4 100644 --- a/187420/price/prices-20250301.csv +++ b/187420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4060,-45,5,-1.10,481836258,119568,297.78,4175,4175,3950,5330,2875,4105,4029.55,0.49,0,-3131,4201,4152,4106,4057,4011,4130,4035,146,1225,500,2870,5,1,29135882,1183,-32.22,4.30,12,0.41,-126.00,944.00,5930,20241030,-31.53,2880,20240805,40.97,5830,-30.36,20250106,3825,6.14,20250310,5930,-31.53,20241030,2880,40.97,20240805,0.11,N,187420,500,145 억,,142812,N,N,0,N,00,N +20250319,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4050,-55,5,-1.34,468661053,116316,289.68,4175,4175,3950,5330,2875,4105,4029.21,0.49,0,-3132,4201,4152,4106,4057,4011,4130,4035,146,1225,500,2870,5,1,29135882,1180,-32.14,4.29,12,0.40,-126.00,944.00,5930,20241030,-31.70,2880,20240805,40.62,5830,-30.53,20250106,3825,5.88,20250310,5930,-31.70,20241030,2880,40.62,20240805,0.11,N,187420,500,145 억,,142812,N,N,0,N,00,N +20250319,140924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,-105,5,-2.56,411825602,102232,254.61,4175,4175,3950,5330,2875,4105,4028.34,0.49,0,-8539,4201,4152,4106,4057,4011,4130,4035,146,1225,500,2870,5,1,29135882,1165,-31.75,4.24,12,0.35,-126.00,944.00,5930,20241030,-32.55,2880,20240805,38.89,5830,-31.39,20250106,3825,4.58,20250310,5930,-32.55,20241030,2880,38.89,20240805,0.11,N,187420,500,145 억,,142812,N,N,0,N,00,N +20250319,130922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4030,-75,5,-1.83,318664486,78999,196.74,4175,4175,3950,5330,2875,4105,4033.78,0.49,0,-3034,4201,4152,4106,4057,4011,4130,4035,146,1225,500,2870,5,1,29135882,1174,-31.98,4.27,12,0.27,-126.00,944.00,5930,20241030,-32.04,2880,20240805,39.93,5830,-30.87,20250106,3825,5.36,20250310,5930,-32.04,20241030,2880,39.93,20240805,0.11,N,187420,500,145 억,,142812,N,N,0,N,00,N +20250319,120922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3985,-120,5,-2.92,310731017,77023,191.82,4175,4175,3950,5330,2875,4105,4034.26,0.49,0,-2574,4201,4152,4106,4057,4011,4130,4035,146,1225,500,2870,5,1,29135882,1161,-31.63,4.22,12,0.26,-126.00,944.00,5930,20241030,-32.80,2880,20240805,38.37,5830,-31.65,20250106,3825,4.18,20250310,5930,-32.80,20241030,2880,38.37,20240805,0.11,N,187420,500,145 억,,142812,N,N,0,N,00,N +20250319,110922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4030,-75,5,-1.83,167879987,41395,103.09,4175,4175,4030,5330,2875,4105,4055.56,0.49,0,-4546,4201,4152,4106,4057,4011,4130,4035,146,1225,500,2870,5,1,29135882,1174,-31.98,4.27,12,0.14,-126.00,944.00,5930,20241030,-32.04,2880,20240805,39.93,5830,-30.87,20250106,3825,5.36,20250310,5930,-32.04,20241030,2880,39.93,20240805,0.11,N,187420,500,145 억,,142812,N,N,0,N,00,N +20250319,100922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4045,-60,5,-1.46,108676857,26745,66.61,4175,4175,4040,5330,2875,4105,4063.45,0.49,0,-4126,4201,4152,4106,4057,4011,4130,4035,146,1225,500,2870,5,1,29135882,1179,-32.10,4.28,12,0.09,-126.00,944.00,5930,20241030,-31.79,2880,20240805,40.45,5830,-30.62,20250106,3825,5.75,20250310,5930,-31.79,20241030,2880,40.45,20240805,0.11,N,187420,500,145 억,,142812,N,N,0,N,00,N +20250319,090925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4075,-30,5,-0.73,10734260,2619,6.52,4175,4175,4050,5330,2875,4105,4098.61,0.49,0,-271,4201,4152,4106,4057,4011,4130,4035,146,1225,500,2870,5,1,29135882,1187,-32.34,4.32,12,0.01,-126.00,944.00,5930,20241030,-31.28,2880,20240805,41.49,5830,-30.10,20250106,3825,6.54,20250310,5930,-31.28,20241030,2880,41.49,20240805,0.11,N,187420,500,145 억,,142812,N,N,0,N,00,N 20250318,160918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,-35,5,-0.85,163450133,39648,57.10,4110,4155,4060,5380,2900,4140,4122.53,0.52,0,-9097,4313,4226,4153,4066,3993,4270,4110,146,1240,500,2890,5,1,29135882,1196,-32.58,4.35,12,0.14,-126.00,944.00,5930,20241030,-30.78,2880,20240805,42.53,5830,-29.59,20250106,3825,7.32,20250310,5930,-30.78,20241030,2880,42.53,20240805,0.11,N,187420,500,145 억,,151855,N,N,0,N,00,N 20250318,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,-35,5,-0.85,152502554,36978,53.26,4110,4155,4060,5380,2900,4140,4124.14,0.52,0,-8809,4313,4226,4153,4066,3993,4270,4110,146,1240,500,2890,5,1,29135882,1196,-32.58,4.35,12,0.13,-126.00,944.00,5930,20241030,-30.78,2880,20240805,42.53,5830,-29.59,20250106,3825,7.32,20250310,5930,-30.78,20241030,2880,42.53,20240805,0.11,N,187420,500,145 억,,151855,N,N,0,N,00,N 20250318,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4110,-30,5,-0.72,140263004,34000,48.97,4110,4155,4060,5380,2900,4140,4125.38,0.52,0,-8497,4313,4226,4153,4066,3993,4270,4110,146,1240,500,2890,5,1,29135882,1197,-32.62,4.35,12,0.12,-126.00,944.00,5930,20241030,-30.69,2880,20240805,42.71,5830,-29.50,20250106,3825,7.45,20250310,5930,-30.69,20241030,2880,42.71,20240805,0.11,N,187420,500,145 억,,151855,N,N,0,N,00,N diff --git a/187660/price/prices-20250301.csv b/187660/price/prices-20250301.csv index f3a91bae4252..83a025b183a6 100644 --- a/187660/price/prices-20250301.csv +++ b/187660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1786,-47,5,-2.56,1193932806,649285,130.72,1845,1908,1786,2380,1284,1833,1839.04,1.26,0,-151653,1945,1888,1859,1802,1773,1874,1788,43,547,100,1280,1,1,42989179,768,-3.87,7.97,12,1.51,-461.00,224.00,3375,20250113,-47.08,1250,20241223,42.88,3375,-47.08,20250113,1579,13.11,20250106,3970,-55.01,20241023,1250,42.88,20241223,2.29,N,187660,100,42 억,,542420,N,N,0,N,00,N +20250319,150922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1799,-34,5,-1.85,1133012280,615216,123.86,1845,1908,1792,2380,1284,1833,1841.65,1.26,0,-150159,1945,1888,1859,1802,1773,1874,1788,43,547,100,1280,1,1,42989179,773,-3.90,8.03,12,1.43,-461.00,224.00,3375,20250113,-46.70,1250,20241223,43.92,3375,-46.70,20250113,1579,13.93,20250106,3970,-54.69,20241023,1250,43.92,20241223,2.29,N,187660,100,42 억,,542420,N,N,0,N,00,N +20250319,140925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1806,-27,5,-1.47,993760383,537764,108.27,1845,1908,1798,2380,1284,1833,1847.95,1.26,0,-143911,1945,1888,1859,1802,1773,1874,1788,43,547,100,1280,1,1,42989179,776,-3.92,8.06,12,1.25,-461.00,224.00,3375,20250113,-46.49,1250,20241223,44.48,3375,-46.49,20250113,1579,14.38,20250106,3970,-54.51,20241023,1250,44.48,20241223,2.29,N,187660,100,42 억,,542420,N,N,0,N,00,N +20250319,130922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1816,-17,5,-0.93,862410525,465061,93.63,1845,1908,1813,2380,1284,1833,1854.40,1.26,0,-121429,1945,1888,1859,1802,1773,1874,1788,43,547,100,1280,1,1,42989179,781,-3.94,8.11,12,1.08,-461.00,224.00,3375,20250113,-46.19,1250,20241223,45.28,3375,-46.19,20250113,1579,15.01,20250106,3970,-54.26,20241023,1250,45.28,20241223,2.29,N,187660,100,42 억,,542420,N,N,0,N,00,N +20250319,120922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1818,-15,5,-0.82,838189006,451723,90.94,1845,1908,1813,2380,1284,1833,1855.54,1.26,0,-116685,1945,1888,1859,1802,1773,1874,1788,43,547,100,1280,1,1,42989179,782,-3.94,8.12,12,1.05,-461.00,224.00,3375,20250113,-46.13,1250,20241223,45.44,3375,-46.13,20250113,1579,15.14,20250106,3970,-54.21,20241023,1250,45.44,20241223,2.29,N,187660,100,42 억,,542420,N,N,0,N,00,N +20250319,110922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1819,-14,5,-0.76,756199593,406532,81.84,1845,1908,1813,2380,1284,1833,1860.12,1.26,0,-106920,1945,1888,1859,1802,1773,1874,1788,43,547,100,1280,1,1,42989179,782,-3.95,8.12,12,0.95,-461.00,224.00,3375,20250113,-46.10,1250,20241223,45.52,3375,-46.10,20250113,1579,15.20,20250106,3970,-54.18,20241023,1250,45.52,20241223,2.29,N,187660,100,42 억,,542420,N,N,0,N,00,N +20250319,100923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1819,-14,5,-0.76,658966962,353053,71.08,1845,1908,1813,2380,1284,1833,1866.48,1.26,0,-104115,1945,1888,1859,1802,1773,1874,1788,43,547,100,1280,1,1,42989179,782,-3.95,8.12,12,0.82,-461.00,224.00,3375,20250113,-46.10,1250,20241223,45.52,3375,-46.10,20250113,1579,15.20,20250106,3970,-54.18,20241023,1250,45.52,20241223,2.29,N,187660,100,42 억,,542420,N,N,0,N,00,N +20250319,090926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1869,36,2,1.96,321324765,169971,34.22,1845,1908,1837,2380,1284,1833,1890.47,1.26,0,-586,1945,1888,1859,1802,1773,1874,1788,43,547,100,1280,1,1,42989179,803,-4.05,8.34,12,0.40,-461.00,224.00,3375,20250113,-44.62,1250,20241223,49.52,3375,-44.62,20250113,1579,18.37,20250106,3970,-52.92,20241023,1250,49.52,20241223,2.29,N,187660,100,42 억,,542420,N,N,0,N,00,N 20250318,160918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1833,-42,5,-2.24,909086878,490019,14.66,1875,1916,1830,2435,1313,1875,1855.26,1.41,0,-65127,2131,2002,1891,1762,1651,2067,1827,43,560,100,1310,1,1,42989179,788,-3.98,8.18,12,1.14,-461.00,224.00,3375,20250113,-45.69,1250,20241223,46.64,3375,-45.69,20250113,1579,16.09,20250106,3970,-53.83,20241023,1250,46.64,20241223,2.26,N,187660,100,42 억,,606771,N,N,0,N,00,N 20250318,150922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1837,-38,5,-2.03,843443971,454240,13.59,1875,1916,1830,2435,1313,1875,1856.78,1.41,0,-66102,2131,2002,1891,1762,1651,2067,1827,43,560,100,1310,1,1,42989179,790,-3.98,8.20,12,1.06,-461.00,224.00,3375,20250113,-45.57,1250,20241223,46.96,3375,-45.57,20250113,1579,16.34,20250106,3970,-53.73,20241023,1250,46.96,20241223,2.26,N,187660,100,42 억,,606771,N,N,0,N,00,N 20250318,140920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1845,-30,5,-1.60,710141888,381712,11.42,1875,1916,1842,2435,1313,1875,1860.37,1.41,0,-49376,2131,2002,1891,1762,1651,2067,1827,43,560,100,1310,1,1,42989179,793,-4.00,8.24,12,0.89,-461.00,224.00,3375,20250113,-45.33,1250,20241223,47.60,3375,-45.33,20250113,1579,16.85,20250106,3970,-53.53,20241023,1250,47.60,20241223,2.26,N,187660,100,42 억,,606771,N,N,0,N,00,N diff --git a/187790/price/prices-20250301.csv b/187790/price/prices-20250301.csv index 3317bcf3fd3b..92edef4a7951 100644 --- a/187790/price/prices-20250301.csv +++ b/187790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160921,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1361,-24.69,20240319,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250319,150922,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1361,-24.69,20240319,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250319,140925,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1361,-24.69,20240319,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250319,130923,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1361,-24.69,20240319,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250319,120922,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1361,-24.69,20240319,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250319,110922,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1361,-24.69,20240319,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250319,100923,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1361,-24.69,20240319,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250319,090926,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1361,-24.69,20240319,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250318,160918,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1370,-25.18,20240318,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250318,150923,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1370,-25.18,20240318,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250318,140920,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1370,-25.18,20240318,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N diff --git a/187870/price/prices-20250301.csv b/187870/price/prices-20250301.csv index 8a4c419139f0..2f43d9beea84 100644 --- a/187870/price/prices-20250301.csv +++ b/187870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10920,-110,5,-1.00,79133070,7192,62.91,10930,11100,10920,14330,7730,11030,11002.93,0.81,0,-489,11203,11116,11043,10956,10883,11160,11000,35,3300,500,7720,10,1,7036609,768,10.67,0.54,12,0.10,1023.00,20221.00,17570,20240618,-37.85,10630,20250312,2.73,12830,-14.89,20250211,10630,2.73,20250312,17570,-37.85,20240618,10630,2.73,20250312,0.65,N,187870,500,35 억,,56945,N,N,0,N,00,N +20250319,150923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,-20,5,-0.18,71058070,6455,56.46,10930,11100,10930,14330,7730,11030,11008.22,0.81,0,-422,11203,11116,11043,10956,10883,11160,11000,35,3300,500,7720,10,1,7036609,775,10.76,0.54,12,0.09,1023.00,20221.00,17570,20240618,-37.34,10630,20250312,3.57,12830,-14.19,20250211,10630,3.57,20250312,17570,-37.34,20240618,10630,3.57,20250312,0.65,N,187870,500,35 억,,56945,N,N,0,N,00,N +20250319,140925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,-20,5,-0.18,59267560,5385,47.10,10930,11100,10930,14330,7730,11030,11006.05,0.81,0,-241,11203,11116,11043,10956,10883,11160,11000,35,3300,500,7720,10,1,7036609,775,10.76,0.54,12,0.08,1023.00,20221.00,17570,20240618,-37.34,10630,20250312,3.57,12830,-14.19,20250211,10630,3.57,20250312,17570,-37.34,20240618,10630,3.57,20250312,0.65,N,187870,500,35 억,,56945,N,N,0,N,00,N +20250319,130923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,-20,5,-0.18,48211470,4386,38.37,10930,11070,10930,14330,7730,11030,10992.13,0.81,0,35,11203,11116,11043,10956,10883,11160,11000,35,3300,500,7720,10,1,7036609,775,10.76,0.54,12,0.06,1023.00,20221.00,17570,20240618,-37.34,10630,20250312,3.57,12830,-14.19,20250211,10630,3.57,20250312,17570,-37.34,20240618,10630,3.57,20250312,0.65,N,187870,500,35 억,,56945,N,N,0,N,00,N +20250319,120922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,-10,5,-0.09,36100850,3287,28.75,10930,11070,10930,14330,7730,11030,10982.92,0.81,0,-25,11203,11116,11043,10956,10883,11160,11000,35,3300,500,7720,10,1,7036609,775,10.77,0.54,12,0.05,1023.00,20221.00,17570,20240618,-37.28,10630,20250312,3.67,12830,-14.11,20250211,10630,3.67,20250312,17570,-37.28,20240618,10630,3.67,20250312,0.65,N,187870,500,35 억,,56945,N,N,0,N,00,N +20250319,110923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,-20,5,-0.18,21657760,1972,17.25,10930,11070,10930,14330,7730,11030,10982.64,0.81,0,-47,11203,11116,11043,10956,10883,11160,11000,35,3300,500,7720,10,1,7036609,775,10.76,0.54,12,0.03,1023.00,20221.00,17570,20240618,-37.34,10630,20250312,3.57,12830,-14.19,20250211,10630,3.57,20250312,17570,-37.34,20240618,10630,3.57,20250312,0.65,N,187870,500,35 억,,56945,N,N,0,N,00,N +20250319,100923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,-30,5,-0.27,13326510,1215,10.63,10930,11070,10930,14330,7730,11030,10968.32,0.81,0,54,11203,11116,11043,10956,10883,11160,11000,35,3300,500,7720,10,1,7036609,774,10.75,0.54,12,0.02,1023.00,20221.00,17570,20240618,-37.39,10630,20250312,3.48,12830,-14.26,20250211,10630,3.48,20250312,17570,-37.39,20240618,10630,3.48,20250312,0.65,N,187870,500,35 억,,56945,N,N,0,N,00,N +20250319,090926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10990,-40,5,-0.36,3631890,332,2.90,10930,11000,10930,14330,7730,11030,10939.43,0.81,0,21,11203,11116,11043,10956,10883,11160,11000,35,3300,500,7720,10,1,7036609,773,10.74,0.54,12,0.00,1023.00,20221.00,17570,20240618,-37.45,10630,20250312,3.39,12830,-14.34,20250211,10630,3.39,20250312,17570,-37.45,20240618,10630,3.39,20250312,0.65,N,187870,500,35 억,,56945,N,N,0,N,00,N 20250318,160918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,-10,5,-0.09,126361520,11432,158.29,11000,11130,10970,14350,7730,11040,11053.32,0.80,0,764,11160,11100,10990,10930,10820,11045,10875,35,3310,500,7720,10,1,7036609,776,10.78,0.55,12,0.16,1023.00,20221.00,17570,20240618,-37.22,10630,20250312,3.76,12830,-14.03,20250211,10630,3.76,20250312,17570,-37.22,20240618,10630,3.76,20250312,0.65,N,187870,500,35 억,,56399,N,N,0,N,00,N 20250318,150923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11040,0,3,0.00,120595030,10909,151.05,11000,11130,10990,14350,7730,11040,11054.64,0.80,0,1234,11160,11100,10990,10930,10820,11045,10875,35,3310,500,7720,10,1,7036609,777,10.79,0.55,12,0.16,1023.00,20221.00,17570,20240618,-37.17,10630,20250312,3.86,12830,-13.95,20250211,10630,3.86,20250312,17570,-37.17,20240618,10630,3.86,20250312,0.65,N,187870,500,35 억,,56399,N,N,0,N,00,N 20250318,140920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10990,-50,5,-0.45,110748950,10016,138.69,11000,11130,10990,14350,7730,11040,11057.20,0.80,0,1838,11160,11100,10990,10930,10820,11045,10875,35,3310,500,7720,10,1,7036609,773,10.74,0.54,12,0.14,1023.00,20221.00,17570,20240618,-37.45,10630,20250312,3.39,12830,-14.34,20250211,10630,3.39,20250312,17570,-37.45,20240618,10630,3.39,20250312,0.65,N,187870,500,35 억,,56399,N,N,0,N,00,N diff --git a/188260/price/prices-20250301.csv b/188260/price/prices-20250301.csv index b2166e08e3bc..7e31997172a8 100644 --- a/188260/price/prices-20250301.csv +++ b/188260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160921,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2545,40,2,1.60,17344195,6861,31.19,2505,2575,2505,3255,1755,2505,2527.49,2.51,0,-860,2565,2535,2510,2480,2455,2522,2467,36,750,500,1500,5,1,7228470,184,-3.63,1.65,12,0.09,-701.00,1538.00,5700,20240826,-55.35,2200,20241209,15.68,4705,-45.91,20250109,2470,3.04,20250304,5700,-55.35,20240826,2200,15.68,20241209,0.00,N,188260,500,36 억,,181607,N,N,0,N,00,N +20250319,150923,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2545,40,2,1.60,16893730,6684,30.39,2505,2575,2505,3255,1755,2505,2527.49,2.51,0,-859,2565,2535,2510,2480,2455,2522,2467,36,750,500,1500,5,1,7228470,184,-3.63,1.65,12,0.09,-701.00,1538.00,5700,20240826,-55.35,2200,20241209,15.68,4705,-45.91,20250109,2470,3.04,20250304,5700,-55.35,20240826,2200,15.68,20241209,0.00,N,188260,500,36 억,,181607,N,N,0,N,00,N +20250319,140926,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2530,25,2,1.00,15184045,6008,27.32,2505,2575,2505,3255,1755,2505,2527.30,2.51,0,-870,2565,2535,2510,2480,2455,2522,2467,36,750,500,1500,5,1,7228470,183,-3.61,1.64,12,0.08,-701.00,1538.00,5700,20240826,-55.61,2200,20241209,15.00,4705,-46.23,20250109,2470,2.43,20250304,5700,-55.61,20240826,2200,15.00,20241209,0.00,N,188260,500,36 억,,181607,N,N,0,N,00,N +20250319,130923,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2530,25,2,1.00,11407555,4517,20.54,2505,2575,2505,3255,1755,2505,2525.47,2.51,0,-917,2565,2535,2510,2480,2455,2522,2467,36,750,500,1500,5,1,7228470,183,-3.61,1.64,12,0.06,-701.00,1538.00,5700,20240826,-55.61,2200,20241209,15.00,4705,-46.23,20250109,2470,2.43,20250304,5700,-55.61,20240826,2200,15.00,20241209,0.00,N,188260,500,36 억,,181607,N,N,0,N,00,N +20250319,120923,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2540,35,2,1.40,9691150,3839,17.45,2505,2575,2505,3255,1755,2505,2524.39,2.51,0,-923,2565,2535,2510,2480,2455,2522,2467,36,750,500,1500,5,1,7228470,184,-3.62,1.65,12,0.05,-701.00,1538.00,5700,20240826,-55.44,2200,20241209,15.45,4705,-46.01,20250109,2470,2.83,20250304,5700,-55.44,20240826,2200,15.45,20241209,0.00,N,188260,500,36 억,,181607,N,N,0,N,00,N +20250319,110923,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2540,35,2,1.40,9561680,3788,17.22,2505,2575,2505,3255,1755,2505,2524.20,2.51,0,-873,2565,2535,2510,2480,2455,2522,2467,36,750,500,1500,5,1,7228470,184,-3.62,1.65,12,0.05,-701.00,1538.00,5700,20240826,-55.44,2200,20241209,15.45,4705,-46.01,20250109,2470,2.83,20250304,5700,-55.44,20240826,2200,15.45,20241209,0.00,N,188260,500,36 억,,181607,N,N,0,N,00,N +20250319,100924,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2545,40,2,1.60,7597085,3007,13.67,2505,2575,2505,3255,1755,2505,2526.47,2.51,0,-893,2565,2535,2510,2480,2455,2522,2467,36,750,500,1500,5,1,7228470,184,-3.63,1.65,12,0.04,-701.00,1538.00,5700,20240826,-55.35,2200,20241209,15.68,4705,-45.91,20250109,2470,3.04,20250304,5700,-55.35,20240826,2200,15.68,20241209,0.00,N,188260,500,36 억,,181607,N,N,0,N,00,N +20250319,090927,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2530,25,2,1.00,3583565,1427,6.49,2505,2530,2505,3255,1755,2505,2511.26,2.51,0,-391,2565,2535,2510,2480,2455,2522,2467,36,750,500,1500,5,1,7228470,183,-3.61,1.64,12,0.02,-701.00,1538.00,5700,20240826,-55.61,2200,20241209,15.00,4705,-46.23,20250109,2470,2.43,20250304,5700,-55.61,20240826,2200,15.00,20241209,0.00,N,188260,500,36 억,,181607,N,N,0,N,00,N 20250318,160919,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2505,-15,5,-0.60,55094570,21995,138.26,2520,2540,2485,3275,1765,2520,2504.87,2.41,0,-243,2630,2575,2540,2485,2450,2557,2467,36,755,500,1510,5,1,7228470,181,-1.88,1.14,12,0.30,-1334.00,2190.00,5700,20240826,-56.05,2200,20241209,13.86,4705,-46.76,20250109,2470,1.42,20250304,5700,-56.05,20240826,2200,13.86,20241209,0.00,N,188260,500,36 억,,174114,N,N,0,N,00,N 20250318,150923,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2485,-35,5,-1.39,53639700,21414,134.61,2520,2540,2485,3275,1765,2520,2504.89,2.41,0,-50,2630,2575,2540,2485,2450,2557,2467,36,755,500,1510,5,1,7228470,180,-1.86,1.13,12,0.30,-1334.00,2190.00,5700,20240826,-56.40,2200,20241209,12.95,4705,-47.18,20250109,2470,0.61,20250304,5700,-56.40,20240826,2200,12.95,20241209,0.00,N,188260,500,36 억,,174114,N,N,0,N,00,N 20250318,140920,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2505,-15,5,-0.60,29528675,11772,74.00,2520,2540,2495,3275,1765,2520,2508.38,2.41,0,605,2630,2575,2540,2485,2450,2557,2467,36,755,500,1510,5,1,7228470,181,-1.88,1.14,12,0.16,-1334.00,2190.00,5700,20240826,-56.05,2200,20241209,13.86,4705,-46.76,20250109,2470,1.42,20250304,5700,-56.05,20240826,2200,13.86,20241209,0.00,N,188260,500,36 억,,174114,N,N,0,N,00,N diff --git a/189300/price/prices-20250301.csv b/189300/price/prices-20250301.csv index ca182ae16fb3..23b7a278b03e 100644 --- a/189300/price/prices-20250301.csv +++ b/189300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160922,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40850,-50,5,-0.12,2484631575,60131,77.86,41300,42100,40700,53100,28650,40900,41320.34,13.18,0,-3219,42900,41900,41100,40100,39300,41500,39700,54,12200,500,29440,50,1,10733334,4385,74.14,1.57,12,0.56,551.00,25993.00,69500,20240527,-41.22,33350,20250304,22.49,46400,-11.96,20250306,33350,22.49,20250304,69500,-41.22,20240527,33350,22.49,20250304,2.55,N,189300,500,53 억,,1415180,N,N,185,N,00,N +20250319,150923,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41050,150,2,0.37,2289869625,55372,71.69,41300,42100,40700,53100,28650,40900,41354.29,13.18,0,-2764,42900,41900,41100,40100,39300,41500,39700,54,12200,500,29440,50,1,10733334,4406,74.50,1.58,12,0.52,551.00,25993.00,69500,20240527,-40.94,33350,20250304,23.09,46400,-11.53,20250306,33350,23.09,20250304,69500,-40.94,20240527,33350,23.09,20250304,2.55,N,189300,500,53 억,,1415180,N,N,208,N,00,N +20250319,140926,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41000,100,2,0.24,1871643125,45144,58.45,41300,42100,40700,53100,28650,40900,41459.40,13.18,0,-4305,42900,41900,41100,40100,39300,41500,39700,54,12200,500,29440,50,1,10733334,4401,74.41,1.58,12,0.42,551.00,25993.00,69500,20240527,-41.01,33350,20250304,22.94,46400,-11.64,20250306,33350,22.94,20250304,69500,-41.01,20240527,33350,22.94,20250304,2.55,N,189300,500,53 억,,1415180,N,N,208,N,00,N +20250319,130923,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41300,400,2,0.98,1630568850,39276,50.85,41300,42100,40700,53100,28650,40900,41515.65,13.18,0,-3990,42900,41900,41100,40100,39300,41500,39700,54,12200,500,29440,50,1,10733334,4433,74.95,1.59,12,0.37,551.00,25993.00,69500,20240527,-40.58,33350,20250304,23.84,46400,-10.99,20250306,33350,23.84,20250304,69500,-40.58,20240527,33350,23.84,20250304,2.55,N,189300,500,53 억,,1415180,N,N,208,N,00,N +20250319,120923,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41050,150,2,0.37,1512509400,36414,47.15,41300,42100,40700,53100,28650,40900,41536.48,13.18,0,-3542,42900,41900,41100,40100,39300,41500,39700,54,12200,500,29440,50,1,10733334,4406,74.50,1.58,12,0.34,551.00,25993.00,69500,20240527,-40.94,33350,20250304,23.09,46400,-11.53,20250306,33350,23.09,20250304,69500,-40.94,20240527,33350,23.09,20250304,2.55,N,189300,500,53 억,,1415180,N,N,208,N,00,N +20250319,110923,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41100,200,2,0.49,1419368100,34146,44.21,41300,42100,40700,53100,28650,40900,41567.62,13.18,0,-3070,42900,41900,41100,40100,39300,41500,39700,54,12200,500,29440,50,1,10733334,4411,74.59,1.58,12,0.32,551.00,25993.00,69500,20240527,-40.86,33350,20250304,23.24,46400,-11.42,20250306,33350,23.24,20250304,69500,-40.86,20240527,33350,23.24,20250304,2.55,N,189300,500,53 억,,1415180,N,N,208,N,00,N +20250319,100924,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41300,400,2,0.98,1146562375,27520,35.63,41300,42100,40700,53100,28650,40900,41662.88,13.18,0,-511,42900,41900,41100,40100,39300,41500,39700,54,12200,500,29440,50,1,10733334,4433,74.95,1.59,12,0.26,551.00,25993.00,69500,20240527,-40.58,33350,20250304,23.84,46400,-10.99,20250306,33350,23.84,20250304,69500,-40.58,20240527,33350,23.84,20250304,2.55,N,189300,500,53 억,,1415180,N,N,208,N,00,N +20250319,090927,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41050,150,2,0.37,74795250,1825,2.36,41300,41300,40800,53100,28650,40900,40983.70,13.18,0,-208,42900,41900,41100,40100,39300,41500,39700,54,12200,500,29440,50,1,10733334,4406,74.50,1.58,12,0.02,551.00,25993.00,69500,20240527,-40.94,33350,20250304,23.09,46400,-11.53,20250306,33350,23.09,20250304,69500,-40.94,20240527,33350,23.09,20250304,2.55,N,189300,500,53 억,,1415180,N,N,208,N,00,N 20250318,160919,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40900,-600,5,-1.45,3166685675,77233,100.58,41750,42100,40300,53900,29050,41500,41002.14,13.14,0,3035,42600,42050,41500,40950,40400,41775,40675,54,12400,500,29880,50,1,10733334,4390,74.23,1.57,12,0.72,551.00,25993.00,69500,20240527,-41.15,33350,20250304,22.64,46400,-11.85,20250306,33350,22.64,20250304,69500,-41.15,20240527,33350,22.64,20250304,2.64,N,189300,500,53 억,,1409952,N,N,208,N,00,N 20250318,150924,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41250,-250,5,-0.60,2929754575,71455,93.05,41750,42100,40300,53900,29050,41500,41001.39,13.14,0,3539,42600,42050,41500,40950,40400,41775,40675,54,12400,500,29880,50,1,10733334,4428,74.86,1.59,12,0.67,551.00,25993.00,69500,20240527,-40.65,33350,20250304,23.69,46400,-11.10,20250306,33350,23.69,20250304,69500,-40.65,20240527,33350,23.69,20250304,2.64,N,189300,500,53 억,,1409952,N,N,666,N,00,N 20250318,140921,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40850,-650,5,-1.57,2412085875,58829,76.61,41750,42100,40300,53900,29050,41500,41001.65,13.14,0,3838,42600,42050,41500,40950,40400,41775,40675,54,12400,500,29880,50,1,10733334,4385,74.14,1.57,12,0.55,551.00,25993.00,69500,20240527,-41.22,33350,20250304,22.49,46400,-11.96,20250306,33350,22.49,20250304,69500,-41.22,20240527,33350,22.49,20250304,2.64,N,189300,500,53 억,,1409952,N,N,666,N,00,N diff --git a/189330/price/prices-20250301.csv b/189330/price/prices-20250301.csv index 760ee924b684..b18a34ae9004 100644 --- a/189330/price/prices-20250301.csv +++ b/189330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,-150,5,-2.12,181240770,26154,104.98,7050,7060,6840,9170,4950,7060,6929.75,0.64,0,-544,7273,7166,7043,6936,6813,7175,6945,30,2110,500,4230,10,1,6092284,421,-6.50,2.84,12,0.43,-1063.00,2432.00,18090,20240315,-61.80,5020,20241209,37.65,9110,-24.15,20250110,5630,22.74,20250102,16300,-57.61,20240319,5020,37.65,20241209,0.87,N,189330,500,30 억,,38885,N,N,0,N,00,N +20250319,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-70,5,-0.99,170608400,24618,98.82,7050,7060,6840,9170,4950,7060,6930.23,0.64,0,-719,7273,7166,7043,6936,6813,7175,6945,30,2110,500,4230,10,1,6092284,426,-6.58,2.87,12,0.40,-1063.00,2432.00,18090,20240315,-61.36,5020,20241209,39.24,9110,-23.27,20250110,5630,24.16,20250102,16300,-57.12,20240319,5020,39.24,20241209,0.87,N,189330,500,30 억,,38885,N,N,0,N,00,N +20250319,140926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,-50,5,-0.71,152630720,22040,88.47,7050,7060,6840,9170,4950,7060,6925.17,0.64,0,-840,7273,7166,7043,6936,6813,7175,6945,30,2110,500,4230,10,1,6092284,427,-6.59,2.88,12,0.36,-1063.00,2432.00,18090,20240315,-61.25,5020,20241209,39.64,9110,-23.05,20250110,5630,24.51,20250102,16300,-56.99,20240319,5020,39.64,20241209,0.87,N,189330,500,30 억,,38885,N,N,0,N,00,N +20250319,130924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-90,5,-1.27,134239510,19405,77.89,7050,7050,6840,9170,4950,7060,6917.78,0.64,0,-516,7273,7166,7043,6936,6813,7175,6945,30,2110,500,4230,10,1,6092284,425,-6.56,2.87,12,0.32,-1063.00,2432.00,18090,20240315,-61.47,5020,20241209,38.84,9110,-23.49,20250110,5630,23.80,20250102,16300,-57.24,20240319,5020,38.84,20241209,0.87,N,189330,500,30 억,,38885,N,N,0,N,00,N +20250319,120923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,-130,5,-1.84,121133440,17518,70.32,7050,7050,6840,9170,4950,7060,6914.80,0.64,0,-1157,7273,7166,7043,6936,6813,7175,6945,30,2110,500,4230,10,1,6092284,422,-6.52,2.85,12,0.29,-1063.00,2432.00,18090,20240315,-61.69,5020,20241209,38.05,9110,-23.93,20250110,5630,23.09,20250102,16300,-57.48,20240319,5020,38.05,20241209,0.87,N,189330,500,30 억,,38885,N,N,0,N,00,N +20250319,110924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-90,5,-1.27,115943100,16770,67.31,7050,7050,6840,9170,4950,7060,6913.72,0.64,0,-1154,7273,7166,7043,6936,6813,7175,6945,30,2110,500,4230,10,1,6092284,425,-6.56,2.87,12,0.28,-1063.00,2432.00,18090,20240315,-61.47,5020,20241209,38.84,9110,-23.49,20250110,5630,23.80,20250102,16300,-57.24,20240319,5020,38.84,20241209,0.87,N,189330,500,30 억,,38885,N,N,0,N,00,N +20250319,100924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-90,5,-1.27,97995640,14178,56.91,7050,7050,6840,9170,4950,7060,6911.81,0.64,0,-107,7273,7166,7043,6936,6813,7175,6945,30,2110,500,4230,10,1,6092284,425,-6.56,2.87,12,0.23,-1063.00,2432.00,18090,20240315,-61.47,5020,20241209,38.84,9110,-23.49,20250110,5630,23.80,20250102,16300,-57.24,20240319,5020,38.84,20241209,0.87,N,189330,500,30 억,,38885,N,N,0,N,00,N +20250319,090927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-120,5,-1.70,42850200,6175,24.79,7050,7050,6840,9170,4950,7060,6939.30,0.64,0,2403,7273,7166,7043,6936,6813,7175,6945,30,2110,500,4230,10,1,6092284,423,-6.53,2.85,12,0.10,-1063.00,2432.00,18090,20240315,-61.64,5020,20241209,38.25,9110,-23.82,20250110,5630,23.27,20250102,16300,-57.42,20240319,5020,38.25,20241209,0.87,N,189330,500,30 억,,38885,N,N,0,N,00,N 20250318,160919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,-10,5,-0.14,173028040,24755,91.58,7060,7150,6920,9190,4950,7070,6989.48,0.74,0,-5824,7310,7190,7070,6950,6830,7130,6890,30,2120,500,4240,10,1,6092284,430,-6.64,2.90,12,0.41,-1063.00,2432.00,18090,20240315,-60.97,5020,20241209,40.64,9110,-22.50,20250110,5630,25.40,20250102,17700,-60.11,20240318,5020,40.64,20241209,0.85,N,189330,500,30 억,,44900,N,N,0,N,00,N 20250318,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-20,5,-0.28,168830480,24159,89.38,7060,7150,6920,9190,4950,7070,6988.31,0.74,0,-5664,7310,7190,7070,6950,6830,7130,6890,30,2120,500,4240,10,1,6092284,430,-6.63,2.90,12,0.40,-1063.00,2432.00,18090,20240315,-61.03,5020,20241209,40.44,9110,-22.61,20250110,5630,25.22,20250102,17700,-60.17,20240318,5020,40.44,20241209,0.85,N,189330,500,30 억,,44900,N,N,0,N,00,N 20250318,140921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,30,2,0.42,151039580,21639,80.05,7060,7150,6920,9190,4950,7070,6979.97,0.74,0,-3737,7310,7190,7070,6950,6830,7130,6890,30,2120,500,4240,10,1,6092284,433,-6.68,2.92,12,0.36,-1063.00,2432.00,18090,20240315,-60.75,5020,20241209,41.43,9110,-22.06,20250110,5630,26.11,20250102,17700,-59.89,20240318,5020,41.43,20241209,0.85,N,189330,500,30 억,,44900,N,N,0,N,00,N diff --git a/189350/price/prices-20250301.csv b/189350/price/prices-20250301.csv index aaccf25de284..3037e6631428 100644 --- a/189350/price/prices-20250301.csv +++ b/189350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160922,57,100.00,KONEX,,,N,N,N,N, ,N,1530,-269,4,-14.95,0,0,0.00,0,0,0,2065,1530,1799,0.00,23.54,0,0,1799,1799,1799,1799,1799,1799,1799,24,266,500,1070,1,1,4800000,73,76.50,2.13,12,0.00,20.00,718.00,2460,20240621,-37.80,993,20250123,54.08,2085,-26.62,20250110,993,54.08,20250123,2460,-37.80,20240621,993,54.08,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250319,150924,57,100.00,KONEX,,,N,N,N,N, ,N,1799,0,3,0.00,0,0,0.00,0,0,0,2065,1530,1799,0.00,23.54,0,0,1799,1799,1799,1799,1799,1799,1799,24,266,500,1070,1,1,4800000,86,89.95,2.51,12,0.00,20.00,718.00,2460,20240621,-26.87,993,20250123,81.17,2085,-13.72,20250110,993,81.17,20250123,2460,-26.87,20240621,993,81.17,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250319,140927,57,100.00,KONEX,,,N,N,N,N, ,N,1799,0,3,0.00,0,0,0.00,0,0,0,2065,1530,1799,0.00,23.54,0,0,1799,1799,1799,1799,1799,1799,1799,24,266,500,1070,1,1,4800000,86,89.95,2.51,12,0.00,20.00,718.00,2460,20240621,-26.87,993,20250123,81.17,2085,-13.72,20250110,993,81.17,20250123,2460,-26.87,20240621,993,81.17,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250319,130924,57,100.00,KONEX,,,N,N,N,N, ,N,1799,0,3,0.00,0,0,0.00,0,0,0,2065,1530,1799,0.00,23.54,0,0,1799,1799,1799,1799,1799,1799,1799,24,266,500,1070,1,1,4800000,86,89.95,2.51,12,0.00,20.00,718.00,2460,20240621,-26.87,993,20250123,81.17,2085,-13.72,20250110,993,81.17,20250123,2460,-26.87,20240621,993,81.17,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250319,120924,57,100.00,KONEX,,,N,N,N,N, ,N,1799,0,3,0.00,0,0,0.00,0,0,0,2065,1530,1799,0.00,23.54,0,0,1799,1799,1799,1799,1799,1799,1799,24,266,500,1070,1,1,4800000,86,89.95,2.51,12,0.00,20.00,718.00,2460,20240621,-26.87,993,20250123,81.17,2085,-13.72,20250110,993,81.17,20250123,2460,-26.87,20240621,993,81.17,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250319,110924,57,100.00,KONEX,,,N,N,N,N, ,N,1799,0,3,0.00,0,0,0.00,0,0,0,2065,1530,1799,0.00,23.54,0,0,1799,1799,1799,1799,1799,1799,1799,24,266,500,1070,1,1,4800000,86,89.95,2.51,12,0.00,20.00,718.00,2460,20240621,-26.87,993,20250123,81.17,2085,-13.72,20250110,993,81.17,20250123,2460,-26.87,20240621,993,81.17,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250319,100924,57,100.00,KONEX,,,N,N,N,N, ,N,1799,0,3,0.00,0,0,0.00,0,0,0,2065,1530,1799,0.00,23.54,0,0,1799,1799,1799,1799,1799,1799,1799,24,266,500,1070,1,1,4800000,86,89.95,2.51,12,0.00,20.00,718.00,2460,20240621,-26.87,993,20250123,81.17,2085,-13.72,20250110,993,81.17,20250123,2460,-26.87,20240621,993,81.17,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250319,090928,57,100.00,KONEX,,,N,N,N,N, ,N,1799,0,3,0.00,0,0,0.00,0,0,0,2065,1530,1799,0.00,23.54,0,0,1799,1799,1799,1799,1799,1799,1799,24,266,500,1070,1,1,4800000,86,89.95,2.51,12,0.00,20.00,718.00,2460,20240621,-26.87,993,20250123,81.17,2085,-13.72,20250110,993,81.17,20250123,2460,-26.87,20240621,993,81.17,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250318,160920,57,100.00,KONEX,,,N,N,N,N, ,N,1799,227,2,14.44,1799,1,0.00,1799,1799,1799,1807,1337,1572,1799.00,23.54,0,0,1572,1572,1572,1572,1572,1572,1572,24,235,500,940,1,1,4800000,86,89.95,2.51,12,0.00,20.00,718.00,2460,20240621,-26.87,993,20250123,81.17,2085,-13.72,20250110,993,81.17,20250123,2460,-26.87,20240621,993,81.17,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250318,150924,57,100.00,KONEX,,,N,N,N,N, ,N,1799,227,2,14.44,1799,1,0.00,1799,1799,1799,1807,1337,1572,1799.00,23.54,0,0,1572,1572,1572,1572,1572,1572,1572,24,235,500,940,1,1,4800000,86,89.95,2.51,12,0.00,20.00,718.00,2460,20240621,-26.87,993,20250123,81.17,2085,-13.72,20250110,993,81.17,20250123,2460,-26.87,20240621,993,81.17,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250318,140921,57,100.00,KONEX,,,N,N,N,N, ,N,1799,227,2,14.44,1799,1,0.00,1799,1799,1799,1807,1337,1572,1799.00,23.54,0,0,1572,1572,1572,1572,1572,1572,1572,24,235,500,940,1,1,4800000,86,89.95,2.51,12,0.00,20.00,718.00,2460,20240621,-26.87,993,20250123,81.17,2085,-13.72,20250110,993,81.17,20250123,2460,-26.87,20240621,993,81.17,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N diff --git a/189690/price/prices-20250301.csv b/189690/price/prices-20250301.csv index 3a2c51407b13..fe45b180f221 100644 --- a/189690/price/prices-20250301.csv +++ b/189690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,10,2,0.47,22821365,10794,34.13,2125,2130,2105,2740,1480,2110,2114.26,0.84,0,627,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,579,12.25,0.78,06,0.04,173.00,2722.00,3075,20240403,-31.06,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.48,N,189690,500,136 억,,230524,N,N,0,N,00,N +20250319,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,15,2,0.71,19970065,9448,29.87,2125,2130,2105,2740,1480,2110,2113.68,0.84,0,766,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,581,12.28,0.78,06,0.03,173.00,2722.00,3075,20240403,-30.89,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.48,N,189690,500,136 억,,230524,N,N,0,N,00,N +20250319,140927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,10,2,0.47,17174440,8123,25.68,2125,2130,2105,2740,1480,2110,2114.30,0.84,0,305,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,579,12.25,0.78,06,0.03,173.00,2722.00,3075,20240403,-31.06,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.48,N,189690,500,136 억,,230524,N,N,0,N,00,N +20250319,130924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,10,2,0.47,8585775,4049,12.80,2125,2130,2105,2740,1480,2110,2120.47,0.84,0,121,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,579,12.25,0.78,06,0.01,173.00,2722.00,3075,20240403,-31.06,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.48,N,189690,500,136 억,,230524,N,N,0,N,00,N +20250319,120924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,15,2,0.71,5970335,2818,8.91,2125,2130,2105,2740,1480,2110,2118.64,0.84,0,121,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,581,12.28,0.78,06,0.01,173.00,2722.00,3075,20240403,-30.89,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.48,N,189690,500,136 억,,230524,N,N,0,N,00,N +20250319,110924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,15,2,0.71,4904085,2316,7.32,2125,2130,2105,2740,1480,2110,2117.48,0.84,0,139,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,581,12.28,0.78,06,0.01,173.00,2722.00,3075,20240403,-30.89,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.48,N,189690,500,136 억,,230524,N,N,0,N,00,N +20250319,100925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,10,2,0.47,1603485,759,2.40,2125,2125,2105,2740,1480,2110,2112.63,0.84,0,140,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,579,12.25,0.78,06,0.00,173.00,2722.00,3075,20240403,-31.06,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.48,N,189690,500,136 억,,230524,N,N,0,N,00,N +20250319,090928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,15,2,0.71,25495,12,0.04,2125,2125,2120,2740,1480,2110,2124.58,0.84,0,0,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,581,12.28,0.78,06,0.00,173.00,2722.00,3075,20240403,-30.89,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.48,N,189690,500,136 억,,230524,N,N,0,N,00,N 20250318,160920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-20,5,-0.94,66832020,31627,56.29,2135,2140,2100,2765,1495,2130,2113.13,0.85,0,-1595,2190,2160,2140,2110,2090,2150,2100,137,635,500,1320,5,1,27321969,576,12.20,0.78,06,0.12,173.00,2722.00,3075,20240403,-31.38,1888,20241210,11.76,2245,-6.01,20250226,1971,7.05,20250123,3075,-31.38,20240403,1888,11.76,20241210,1.48,N,189690,500,136 억,,232120,N,N,0,N,00,N 20250318,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-10,5,-0.47,51007395,24129,42.94,2135,2140,2100,2765,1495,2130,2113.95,0.85,0,-1394,2190,2160,2140,2110,2090,2150,2100,137,635,500,1320,5,1,27321969,579,12.25,0.78,06,0.09,173.00,2722.00,3075,20240403,-31.06,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.48,N,189690,500,136 억,,232120,N,N,0,N,00,N 20250318,140922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-10,5,-0.47,33191860,15707,27.95,2135,2140,2100,2765,1495,2130,2113.19,0.85,0,-2064,2190,2160,2140,2110,2090,2150,2100,137,635,500,1320,5,1,27321969,579,12.25,0.78,06,0.06,173.00,2722.00,3075,20240403,-31.06,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.48,N,189690,500,136 억,,232120,N,N,0,N,00,N diff --git a/189860/price/prices-20250301.csv b/189860/price/prices-20250301.csv index 1517015809d6..2e613da8adde 100644 --- a/189860/price/prices-20250301.csv +++ b/189860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,-315,5,-7.13,417117634,96791,394.34,4455,4470,4100,5730,3095,4415,4312.69,1.59,0,5183,4531,4472,4441,4382,4351,4457,4367,48,1315,500,2730,5,1,9698780,398,-10.62,1.31,12,1.00,-386.00,3130.00,8450,20240529,-51.48,3290,20241209,24.62,5880,-30.27,20250117,3790,8.18,20250102,8450,-51.48,20240529,3290,24.62,20241209,0.01,N,189860,500,48 억,,154338,N,N,0,N,00,N +20250319,150924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-50,5,-1.13,221684699,50400,205.34,4455,4470,4352,5730,3095,4415,4398.51,1.59,0,-1660,4531,4472,4441,4382,4351,4457,4367,48,1315,500,2730,5,1,9698780,423,-11.31,1.39,12,0.52,-386.00,3130.00,8450,20240529,-48.34,3290,20241209,32.67,5880,-25.77,20250117,3790,15.17,20250102,8450,-48.34,20240529,3290,32.67,20241209,0.01,N,189860,500,48 억,,154338,N,N,0,N,00,N +20250319,140927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,-55,5,-1.25,142461824,32316,131.66,4455,4470,4355,5730,3095,4415,4408.40,1.59,0,-1617,4531,4472,4441,4382,4351,4457,4367,48,1315,500,2730,5,1,9698780,423,-11.30,1.39,12,0.33,-386.00,3130.00,8450,20240529,-48.40,3290,20241209,32.52,5880,-25.85,20250117,3790,15.04,20250102,8450,-48.40,20240529,3290,32.52,20241209,0.01,N,189860,500,48 억,,154338,N,N,0,N,00,N +20250319,130925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-50,5,-1.13,125976419,28536,116.26,4455,4470,4360,5730,3095,4415,4414.65,1.59,0,-1588,4531,4472,4441,4382,4351,4457,4367,48,1315,500,2730,5,1,9698780,423,-11.31,1.39,12,0.29,-386.00,3130.00,8450,20240529,-48.34,3290,20241209,32.67,5880,-25.77,20250117,3790,15.17,20250102,8450,-48.34,20240529,3290,32.67,20241209,0.01,N,189860,500,48 억,,154338,N,N,0,N,00,N +20250319,120924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,-40,5,-0.91,113446654,25667,104.57,4455,4470,4375,5730,3095,4415,4419.94,1.59,0,-1215,4531,4472,4441,4382,4351,4457,4367,48,1315,500,2730,5,1,9698780,424,-11.33,1.40,12,0.26,-386.00,3130.00,8450,20240529,-48.22,3290,20241209,32.98,5880,-25.60,20250117,3790,15.44,20250102,8450,-48.22,20240529,3290,32.98,20241209,0.01,N,189860,500,48 억,,154338,N,N,0,N,00,N +20250319,110924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,5,2,0.11,81259209,18338,74.71,4455,4470,4400,5730,3095,4415,4431.19,1.59,0,-465,4531,4472,4441,4382,4351,4457,4367,48,1315,500,2730,5,1,9698780,429,-11.45,1.41,12,0.19,-386.00,3130.00,8450,20240529,-47.69,3290,20241209,34.35,5880,-24.83,20250117,3790,16.62,20250102,8450,-47.69,20240529,3290,34.35,20241209,0.01,N,189860,500,48 억,,154338,N,N,0,N,00,N +20250319,100925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-5,5,-0.11,71607854,16147,65.79,4455,4470,4400,5730,3095,4415,4434.75,1.59,0,-952,4531,4472,4441,4382,4351,4457,4367,48,1315,500,2730,5,1,9698780,428,-11.42,1.41,12,0.17,-386.00,3130.00,8450,20240529,-47.81,3290,20241209,34.04,5880,-25.00,20250117,3790,16.36,20250102,8450,-47.81,20240529,3290,34.04,20241209,0.01,N,189860,500,48 억,,154338,N,N,0,N,00,N +20250319,090928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,35,2,0.79,1805440,407,1.66,4455,4455,4415,5730,3095,4415,4435.97,1.59,0,185,4531,4472,4441,4382,4351,4457,4367,48,1315,500,2730,5,1,9698780,432,-11.53,1.42,12,0.00,-386.00,3130.00,8450,20240529,-47.34,3290,20241209,35.26,5880,-24.32,20250117,3790,17.41,20250102,8450,-47.34,20240529,3290,35.26,20241209,0.01,N,189860,500,48 억,,154338,N,N,0,N,00,N 20250318,160920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,-65,5,-1.45,108560993,24435,66.71,4480,4500,4410,5820,3140,4480,4442.90,1.58,0,1485,4619,4549,4482,4412,4345,4516,4379,48,1340,500,2770,5,1,9698780,428,-11.44,1.41,12,0.25,-386.00,3130.00,8450,20240529,-47.75,3290,20241209,34.19,5880,-24.91,20250117,3790,16.49,20250102,8450,-47.75,20240529,3290,34.19,20241209,0.01,N,189860,500,48 억,,152793,N,N,0,N,00,N 20250318,150925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,-55,5,-1.23,102361888,23035,62.89,4480,4500,4410,5820,3140,4480,4443.75,1.58,0,1843,4619,4549,4482,4412,4345,4516,4379,48,1340,500,2770,5,1,9698780,429,-11.46,1.41,12,0.24,-386.00,3130.00,8450,20240529,-47.63,3290,20241209,34.50,5880,-24.74,20250117,3790,16.75,20250102,8450,-47.63,20240529,3290,34.50,20241209,0.01,N,189860,500,48 억,,152793,N,N,0,N,00,N 20250318,140922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,-55,5,-1.23,79682168,17905,48.88,4480,4500,4420,5820,3140,4480,4450.27,1.58,0,1081,4619,4549,4482,4412,4345,4516,4379,48,1340,500,2770,5,1,9698780,429,-11.46,1.41,12,0.18,-386.00,3130.00,8450,20240529,-47.63,3290,20241209,34.50,5880,-24.74,20250117,3790,16.75,20250102,8450,-47.63,20240529,3290,34.50,20241209,0.01,N,189860,500,48 억,,152793,N,N,0,N,00,N diff --git a/189980/price/prices-20250301.csv b/189980/price/prices-20250301.csv index 5a3a62100906..a4aad96ab3ca 100644 --- a/189980/price/prices-20250301.csv +++ b/189980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1748,-1,5,-0.06,48720781,27838,89.50,1752,1761,1740,2270,1225,1749,1750.15,0.10,0,2984,1767,1757,1749,1739,1731,1754,1736,40,521,100,1110,1,1,40137827,702,8.21,0.68,12,0.07,213.00,2586.00,3055,20240619,-42.78,1385,20241210,26.21,1974,-11.45,20250108,1600,9.25,20250102,3055,-42.78,20240619,1385,26.21,20241210,1.39,N,189980,100,40 억,,41756,N,N,0,N,00,N +20250319,150925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1748,-1,5,-0.06,45576227,26039,83.71,1752,1761,1740,2270,1225,1749,1750.31,0.10,0,3078,1767,1757,1749,1739,1731,1754,1736,40,521,100,1110,1,1,40137827,702,8.21,0.68,12,0.06,213.00,2586.00,3055,20240619,-42.78,1385,20241210,26.21,1974,-11.45,20250108,1600,9.25,20250102,3055,-42.78,20240619,1385,26.21,20241210,1.39,N,189980,100,40 억,,41756,N,N,0,N,00,N +20250319,140927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1750,1,2,0.06,34986208,19971,64.21,1752,1761,1745,2270,1225,1749,1751.85,0.10,0,3267,1767,1757,1749,1739,1731,1754,1736,40,521,100,1110,1,1,40137827,702,8.22,0.68,12,0.05,213.00,2586.00,3055,20240619,-42.72,1385,20241210,26.35,1974,-11.35,20250108,1600,9.38,20250102,3055,-42.72,20240619,1385,26.35,20241210,1.39,N,189980,100,40 억,,41756,N,N,0,N,00,N +20250319,130925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1750,1,2,0.06,30591317,17454,56.11,1752,1761,1746,2270,1225,1749,1752.68,0.10,0,3268,1767,1757,1749,1739,1731,1754,1736,40,521,100,1110,1,1,40137827,702,8.22,0.68,12,0.04,213.00,2586.00,3055,20240619,-42.72,1385,20241210,26.35,1974,-11.35,20250108,1600,9.38,20250102,3055,-42.72,20240619,1385,26.35,20241210,1.39,N,189980,100,40 억,,41756,N,N,0,N,00,N +20250319,120924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1751,2,2,0.11,29016160,16553,53.22,1752,1761,1746,2270,1225,1749,1752.92,0.10,0,3019,1767,1757,1749,1739,1731,1754,1736,40,521,100,1110,1,1,40137827,703,8.22,0.68,12,0.04,213.00,2586.00,3055,20240619,-42.68,1385,20241210,26.43,1974,-11.30,20250108,1600,9.44,20250102,3055,-42.68,20240619,1385,26.43,20241210,1.39,N,189980,100,40 억,,41756,N,N,0,N,00,N +20250319,110925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1748,-1,5,-0.06,24842396,14163,45.53,1752,1761,1747,2270,1225,1749,1754.03,0.10,0,2399,1767,1757,1749,1739,1731,1754,1736,40,521,100,1110,1,1,40137827,702,8.21,0.68,12,0.04,213.00,2586.00,3055,20240619,-42.78,1385,20241210,26.21,1974,-11.45,20250108,1600,9.25,20250102,3055,-42.78,20240619,1385,26.21,20241210,1.39,N,189980,100,40 억,,41756,N,N,0,N,00,N +20250319,100925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1752,3,2,0.17,19860678,11317,36.38,1752,1761,1747,2270,1225,1749,1754.94,0.10,0,2545,1767,1757,1749,1739,1731,1754,1736,40,521,100,1110,1,1,40137827,703,8.23,0.68,12,0.03,213.00,2586.00,3055,20240619,-42.65,1385,20241210,26.50,1974,-11.25,20250108,1600,9.50,20250102,3055,-42.65,20240619,1385,26.50,20241210,1.39,N,189980,100,40 억,,41756,N,N,0,N,00,N +20250319,090928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1752,3,2,0.17,946078,540,1.74,1752,1752,1750,2270,1225,1749,1752.00,0.10,0,0,1767,1757,1749,1739,1731,1754,1736,40,521,100,1110,1,1,40137827,703,8.23,0.68,12,0.00,213.00,2586.00,3055,20240619,-42.65,1385,20241210,26.50,1974,-11.25,20250108,1600,9.50,20250102,3055,-42.65,20240619,1385,26.50,20241210,1.39,N,189980,100,40 억,,41756,N,N,0,N,00,N 20250318,160920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1749,-2,5,-0.11,53010181,30338,39.73,1756,1759,1741,2275,1226,1751,1747.32,0.11,0,-2495,1789,1770,1750,1731,1711,1779,1740,40,524,100,1120,1,1,40137827,702,8.21,0.68,12,0.08,213.00,2586.00,3055,20240619,-42.75,1385,20241210,26.28,1974,-11.40,20250108,1600,9.31,20250102,3055,-42.75,20240619,1385,26.28,20241210,1.37,N,189980,100,40 억,,44251,N,N,0,N,00,N 20250318,150925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1749,-2,5,-0.11,50622782,28973,37.95,1756,1759,1741,2275,1226,1751,1747.24,0.11,0,-2087,1789,1770,1750,1731,1711,1779,1740,40,524,100,1120,1,1,40137827,702,8.21,0.68,12,0.07,213.00,2586.00,3055,20240619,-42.75,1385,20241210,26.28,1974,-11.40,20250108,1600,9.31,20250102,3055,-42.75,20240619,1385,26.28,20241210,1.37,N,189980,100,40 억,,44251,N,N,0,N,00,N 20250318,140922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1748,-3,5,-0.17,41445379,23708,31.05,1756,1759,1743,2275,1226,1751,1748.16,0.11,0,-1956,1789,1770,1750,1731,1711,1779,1740,40,524,100,1120,1,1,40137827,702,8.21,0.68,12,0.06,213.00,2586.00,3055,20240619,-42.78,1385,20241210,26.21,1974,-11.45,20250108,1600,9.25,20250102,3055,-42.78,20240619,1385,26.21,20241210,1.37,N,189980,100,40 억,,44251,N,N,0,N,00,N diff --git a/190510/price/prices-20250301.csv b/190510/price/prices-20250301.csv index f316088274c4..0882a8f995e2 100644 --- a/190510/price/prices-20250301.csv +++ b/190510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160923,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12370,20,2,0.16,314579755,25671,129.19,12410,12410,12200,16050,8650,12350,12254.29,1.88,0,1148,12683,12516,12413,12246,12143,12465,12195,83,3700,500,9130,10,1,15473797,1914,7.70,1.08,12,0.17,1607.00,11430.00,16160,20240307,-23.45,9750,20240805,26.87,15300,-19.15,20250110,11820,4.65,20250311,15900,-22.20,20240402,9750,26.87,20240805,3.08,N,190510,500,83 억,,290403,N,N,2,N,00,N +20250319,150925,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12350,0,3,0.00,294655965,24059,121.08,12410,12410,12200,16050,8650,12350,12247.22,1.88,0,1350,12683,12516,12413,12246,12143,12465,12195,83,3700,500,9130,10,1,15473797,1911,7.69,1.08,12,0.16,1607.00,11430.00,16160,20240307,-23.58,9750,20240805,26.67,15300,-19.28,20250110,11820,4.48,20250311,15900,-22.33,20240402,9750,26.67,20240805,3.08,N,190510,500,83 억,,290403,N,N,8,N,00,N +20250319,140928,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12270,-80,5,-0.65,201050575,16428,82.67,12410,12410,12200,16050,8650,12350,12238.29,1.88,0,-1988,12683,12516,12413,12246,12143,12465,12195,83,3700,500,9130,10,1,15473797,1899,7.64,1.07,12,0.11,1607.00,11430.00,16160,20240307,-24.07,9750,20240805,25.85,15300,-19.80,20250110,11820,3.81,20250311,15900,-22.83,20240402,9750,25.85,20240805,3.08,N,190510,500,83 억,,290403,N,N,8,N,00,N +20250319,130925,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12250,-100,5,-0.81,166514635,13605,68.47,12410,12410,12200,16050,8650,12350,12239.22,1.88,0,-2006,12683,12516,12413,12246,12143,12465,12195,83,3700,500,9130,10,1,15473797,1896,7.62,1.07,12,0.09,1607.00,11430.00,16160,20240307,-24.20,9750,20240805,25.64,15300,-19.93,20250110,11820,3.64,20250311,15900,-22.96,20240402,9750,25.64,20240805,3.08,N,190510,500,83 억,,290403,N,N,8,N,00,N +20250319,120925,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12290,-60,5,-0.49,159837515,13060,65.72,12410,12410,12200,16050,8650,12350,12238.71,1.88,0,-2045,12683,12516,12413,12246,12143,12465,12195,83,3700,500,9130,10,1,15473797,1902,7.65,1.08,12,0.08,1607.00,11430.00,16160,20240307,-23.95,9750,20240805,26.05,15300,-19.67,20250110,11820,3.98,20250311,15900,-22.70,20240402,9750,26.05,20240805,3.08,N,190510,500,83 억,,290403,N,N,8,N,00,N +20250319,110925,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12240,-110,5,-0.89,122078920,9977,50.21,12410,12410,12200,16050,8650,12350,12236.03,1.88,0,-2273,12683,12516,12413,12246,12143,12465,12195,83,3700,500,9130,10,1,15473797,1894,7.62,1.07,12,0.06,1607.00,11430.00,16160,20240307,-24.26,9750,20240805,25.54,15300,-20.00,20250110,11820,3.55,20250311,15900,-23.02,20240402,9750,25.54,20240805,3.08,N,190510,500,83 억,,290403,N,N,8,N,00,N +20250319,100926,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12280,-70,5,-0.57,73766840,6021,30.30,12410,12410,12200,16050,8650,12350,12251.59,1.88,0,-434,12683,12516,12413,12246,12143,12465,12195,83,3700,500,9130,10,1,15473797,1900,7.64,1.07,12,0.04,1607.00,11430.00,16160,20240307,-24.01,9750,20240805,25.95,15300,-19.74,20250110,11820,3.89,20250311,15900,-22.77,20240402,9750,25.95,20240805,3.08,N,190510,500,83 억,,290403,N,N,8,N,00,N +20250319,090929,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12310,-40,5,-0.32,5368000,436,2.19,12410,12410,12310,16050,8650,12350,12311.93,1.88,0,127,12683,12516,12413,12246,12143,12465,12195,83,3700,500,9130,10,1,15473797,1905,7.66,1.08,12,0.00,1607.00,11430.00,16160,20240307,-23.82,9750,20240805,26.26,15300,-19.54,20250110,11820,4.15,20250311,15900,-22.58,20240402,9750,26.26,20240805,3.08,N,190510,500,83 억,,290403,N,N,8,N,00,N 20250318,160921,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12350,-50,5,-0.40,245764030,19843,95.82,12430,12580,12310,16120,8680,12400,12385.44,1.94,0,-10397,12673,12536,12453,12316,12233,12495,12275,83,3720,500,9170,10,1,15473797,1911,8.52,1.32,12,0.13,1450.00,9358.00,16160,20240307,-23.58,9750,20240805,26.67,15300,-19.28,20250110,11820,4.48,20250311,15900,-22.33,20240402,9750,26.67,20240805,3.08,N,190510,500,83 억,,300800,N,N,8,N,00,N 20250318,150925,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12370,-30,5,-0.24,235105330,18980,91.66,12430,12580,12310,16120,8680,12400,12387.00,1.94,0,-10152,12673,12536,12453,12316,12233,12495,12275,83,3720,500,9170,10,1,15473797,1914,8.53,1.32,12,0.12,1450.00,9358.00,16160,20240307,-23.45,9750,20240805,26.87,15300,-19.15,20250110,11820,4.65,20250311,15900,-22.20,20240402,9750,26.87,20240805,3.08,N,190510,500,83 억,,300800,N,N,1,N,00,N 20250318,140922,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12360,-40,5,-0.32,215224920,17371,83.89,12430,12580,12310,16120,8680,12400,12389.90,1.94,0,-9373,12673,12536,12453,12316,12233,12495,12275,83,3720,500,9170,10,1,15473797,1913,8.52,1.32,12,0.11,1450.00,9358.00,16160,20240307,-23.51,9750,20240805,26.77,15300,-19.22,20250110,11820,4.57,20250311,15900,-22.26,20240402,9750,26.77,20240805,3.08,N,190510,500,83 억,,300800,N,N,1,N,00,N diff --git a/190650/price/prices-20250301.csv b/190650/price/prices-20250301.csv index 7f1935a534e2..6627f42e482c 100644 --- a/190650/price/prices-20250301.csv +++ b/190650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,-50,5,-0.84,14188290,2385,71.64,5970,6020,5900,7760,4180,5970,5948.97,1.20,0,-18,6063,6016,5953,5906,5843,6040,5930,319,1790,5000,4050,10,1,6388000,378,6.51,0.41,03,0.04,909.00,14561.00,7060,20240701,-16.15,5020,20241114,17.93,6040,-1.99,20250307,5310,11.49,20250123,7060,-16.15,20240701,5020,17.93,20241114,0.76,N,190650,5000,319 억,,76509,N,N,0,N,00,N +20250319,150925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,-70,5,-1.17,13495870,2268,68.13,5970,6020,5900,7760,4180,5970,5950.56,1.20,0,4,6063,6016,5953,5906,5843,6040,5930,319,1790,5000,4050,10,1,6388000,377,6.49,0.41,03,0.04,909.00,14561.00,7060,20240701,-16.43,5020,20241114,17.53,6040,-2.32,20250307,5310,11.11,20250123,7060,-16.43,20240701,5020,17.53,20241114,0.76,N,190650,5000,319 억,,76509,N,N,0,N,00,N +20250319,140928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,-40,5,-0.67,8102950,1356,40.73,5970,6020,5900,7760,4180,5970,5975.63,1.20,0,-18,6063,6016,5953,5906,5843,6040,5930,319,1790,5000,4050,10,1,6388000,379,6.52,0.41,03,0.02,909.00,14561.00,7060,20240701,-16.01,5020,20241114,18.13,6040,-1.82,20250307,5310,11.68,20250123,7060,-16.01,20240701,5020,18.13,20241114,0.76,N,190650,5000,319 억,,76509,N,N,0,N,00,N +20250319,130925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5940,-30,5,-0.50,7889540,1320,39.65,5970,6020,5900,7760,4180,5970,5976.92,1.20,0,-18,6063,6016,5953,5906,5843,6040,5930,319,1790,5000,4050,10,1,6388000,379,6.53,0.41,03,0.02,909.00,14561.00,7060,20240701,-15.86,5020,20241114,18.33,6040,-1.66,20250307,5310,11.86,20250123,7060,-15.86,20240701,5020,18.33,20241114,0.76,N,190650,5000,319 억,,76509,N,N,0,N,00,N +20250319,120925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5940,-30,5,-0.50,7681660,1285,38.60,5970,6020,5900,7760,4180,5970,5977.95,1.20,0,-18,6063,6016,5953,5906,5843,6040,5930,319,1790,5000,4050,10,1,6388000,379,6.53,0.41,03,0.02,909.00,14561.00,7060,20240701,-15.86,5020,20241114,18.33,6040,-1.66,20250307,5310,11.86,20250123,7060,-15.86,20240701,5020,18.33,20241114,0.76,N,190650,5000,319 억,,76509,N,N,0,N,00,N +20250319,110925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,0,3,0.00,6002290,1001,30.07,5970,6020,5970,7760,4180,5970,5996.29,1.20,0,-18,6063,6016,5953,5906,5843,6040,5930,319,1790,5000,4050,10,1,6388000,381,6.57,0.41,03,0.02,909.00,14561.00,7060,20240701,-15.44,5020,20241114,18.92,6040,-1.16,20250307,5310,12.43,20250123,7060,-15.44,20240701,5020,18.92,20241114,0.76,N,190650,5000,319 억,,76509,N,N,0,N,00,N +20250319,100926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,50,2,0.84,4769880,795,23.88,5970,6020,5970,7760,4180,5970,5999.85,1.20,0,-15,6063,6016,5953,5906,5843,6040,5930,319,1790,5000,4050,10,1,6388000,385,6.62,0.41,03,0.01,909.00,14561.00,7060,20240701,-14.73,5020,20241114,19.92,6040,-0.33,20250307,5310,13.37,20250123,7060,-14.73,20240701,5020,19.92,20241114,0.76,N,190650,5000,319 억,,76509,N,N,0,N,00,N +20250319,090929,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,0,3,0.00,113430,19,0.57,5970,5970,5970,7760,4180,5970,5970.00,1.20,0,-12,6063,6016,5953,5906,5843,6040,5930,319,1790,5000,4050,10,1,6388000,381,6.57,0.41,03,0.00,909.00,14561.00,7060,20240701,-15.44,5020,20241114,18.92,6040,-1.16,20250307,5310,12.43,20250123,7060,-15.44,20240701,5020,18.92,20241114,0.76,N,190650,5000,319 억,,76509,N,N,0,N,00,N 20250318,160921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,40,2,0.67,19774950,3329,93.22,5930,6000,5890,7700,4160,5930,5940.21,1.20,0,-83,5996,5962,5916,5882,5836,5970,5890,319,1770,5000,4030,10,1,6388000,381,6.57,0.41,03,0.05,909.00,14561.00,7060,20240701,-15.44,5020,20241114,18.92,6040,-1.16,20250307,5310,12.43,20250123,7060,-15.44,20240701,5020,18.92,20241114,0.75,N,190650,5000,319 억,,76592,N,N,0,N,00,N 20250318,150925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,-10,5,-0.17,17804850,2999,83.98,5930,6000,5890,7700,4160,5930,5936.93,1.20,0,-83,5996,5962,5916,5882,5836,5970,5890,319,1770,5000,4030,10,1,6388000,378,6.51,0.41,03,0.05,909.00,14561.00,7060,20240701,-16.15,5020,20241114,17.93,6040,-1.99,20250307,5310,11.49,20250123,7060,-16.15,20240701,5020,17.93,20241114,0.75,N,190650,5000,319 억,,76592,N,N,0,N,00,N 20250318,140923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,-10,5,-0.17,14941990,2517,70.48,5930,6000,5890,7700,4160,5930,5936.43,1.20,0,-83,5996,5962,5916,5882,5836,5970,5890,319,1770,5000,4030,10,1,6388000,378,6.51,0.41,03,0.04,909.00,14561.00,7060,20240701,-16.15,5020,20241114,17.93,6040,-1.99,20250307,5310,11.49,20250123,7060,-16.15,20240701,5020,17.93,20241114,0.75,N,190650,5000,319 억,,76592,N,N,0,N,00,N diff --git a/191410/price/prices-20250301.csv b/191410/price/prices-20250301.csv index 3aafdda2a06a..c68a88d34f88 100644 --- a/191410/price/prices-20250301.csv +++ b/191410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1503,-23,5,-1.51,19384385,12832,128.84,1526,1526,1500,1983,1069,1526,1510.63,0.08,0,-63,1546,1535,1520,1509,1494,1541,1515,56,457,500,1000,1,1,11204255,168,-100.20,0.77,12,0.11,-15.00,1957.00,3550,20240531,-57.66,1339,20241209,12.25,1610,-6.65,20250123,1455,3.30,20250102,3550,-57.66,20240531,1339,12.25,20241209,0.09,N,191410,500,56 억,,9211,N,N,0,N,00,N +20250319,150925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,-3,5,-0.20,18573160,12298,123.47,1526,1526,1500,1983,1069,1526,1510.26,0.08,0,53,1546,1535,1520,1509,1494,1541,1515,56,457,500,1000,1,1,11204255,171,-101.53,0.78,12,0.11,-15.00,1957.00,3550,20240531,-57.10,1339,20241209,13.74,1610,-5.40,20250123,1455,4.67,20250102,3550,-57.10,20240531,1339,13.74,20241209,0.09,N,191410,500,56 억,,9211,N,N,0,N,00,N +20250319,140928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,-3,5,-0.20,4628039,3046,30.58,1526,1526,1515,1983,1069,1526,1519.38,0.08,0,-38,1546,1535,1520,1509,1494,1541,1515,56,457,500,1000,1,1,11204255,171,-101.53,0.78,12,0.03,-15.00,1957.00,3550,20240531,-57.10,1339,20241209,13.74,1610,-5.40,20250123,1455,4.67,20250102,3550,-57.10,20240531,1339,13.74,20241209,0.09,N,191410,500,56 억,,9211,N,N,0,N,00,N +20250319,130926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,-3,5,-0.20,4267101,2808,28.19,1526,1526,1515,1983,1069,1526,1519.62,0.08,0,-38,1546,1535,1520,1509,1494,1541,1515,56,457,500,1000,1,1,11204255,171,-101.53,0.78,12,0.03,-15.00,1957.00,3550,20240531,-57.10,1339,20241209,13.74,1610,-5.40,20250123,1455,4.67,20250102,3550,-57.10,20240531,1339,13.74,20241209,0.09,N,191410,500,56 억,,9211,N,N,0,N,00,N +20250319,120925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1522,-4,5,-0.26,2433946,1599,16.05,1526,1526,1521,1983,1069,1526,1522.17,0.08,0,-38,1546,1535,1520,1509,1494,1541,1515,56,457,500,1000,1,1,11204255,171,-101.47,0.78,12,0.01,-15.00,1957.00,3550,20240531,-57.13,1339,20241209,13.67,1610,-5.47,20250123,1455,4.60,20250102,3550,-57.13,20240531,1339,13.67,20241209,0.09,N,191410,500,56 억,,9211,N,N,0,N,00,N +20250319,110926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1525,-1,5,-0.07,819444,538,5.40,1526,1526,1521,1983,1069,1526,1523.13,0.08,0,16,1546,1535,1520,1509,1494,1541,1515,56,457,500,1000,1,1,11204255,171,-101.67,0.78,12,0.00,-15.00,1957.00,3550,20240531,-57.04,1339,20241209,13.89,1610,-5.28,20250123,1455,4.81,20250102,3550,-57.04,20240531,1339,13.89,20241209,0.09,N,191410,500,56 억,,9211,N,N,0,N,00,N +20250319,100926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,-3,5,-0.20,396473,260,2.61,1526,1526,1521,1983,1069,1526,1524.90,0.08,0,19,1546,1535,1520,1509,1494,1541,1515,56,457,500,1000,1,1,11204255,171,-101.53,0.78,12,0.00,-15.00,1957.00,3550,20240531,-57.10,1339,20241209,13.74,1610,-5.40,20250123,1455,4.67,20250102,3550,-57.10,20240531,1339,13.74,20241209,0.09,N,191410,500,56 억,,9211,N,N,0,N,00,N +20250319,090929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1526,0,3,0.00,125028,82,0.82,1526,1526,1522,1983,1069,1526,1524.73,0.08,0,22,1546,1535,1520,1509,1494,1541,1515,56,457,500,1000,1,1,11204255,171,-101.73,0.78,12,0.00,-15.00,1957.00,3550,20240531,-57.01,1339,20241209,13.97,1610,-5.22,20250123,1455,4.88,20250102,3550,-57.01,20240531,1339,13.97,20241209,0.09,N,191410,500,56 억,,9211,N,N,0,N,00,N 20250318,160921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1526,7,2,0.46,14061874,9298,363.20,1516,1531,1505,1974,1064,1519,1512.35,0.08,0,58,1524,1521,1520,1517,1516,1521,1517,56,455,500,1000,1,1,11204255,171,-101.73,0.78,12,0.08,-15.00,1957.00,3550,20240531,-57.01,1339,20241209,13.97,1610,-5.22,20250123,1455,4.88,20250102,3550,-57.01,20240531,1339,13.97,20241209,0.09,N,191410,500,56 억,,9153,N,N,0,N,00,N 20250318,150926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,11,2,0.72,12700197,8407,328.40,1516,1530,1505,1974,1064,1519,1510.67,0.08,0,62,1524,1521,1520,1517,1516,1521,1517,56,455,500,1000,1,1,11204255,171,-102.00,0.78,12,0.08,-15.00,1957.00,3550,20240531,-56.90,1339,20241209,14.26,1610,-4.97,20250123,1455,5.15,20250102,3550,-56.90,20240531,1339,14.26,20241209,0.09,N,191410,500,56 억,,9153,N,N,0,N,00,N 20250318,140923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1520,1,2,0.07,12122763,8027,313.55,1516,1520,1505,1974,1064,1519,1510.25,0.08,0,62,1524,1521,1520,1517,1516,1521,1517,56,455,500,1000,1,1,11204255,170,-101.33,0.78,12,0.07,-15.00,1957.00,3550,20240531,-57.18,1339,20241209,13.52,1610,-5.59,20250123,1455,4.47,20250102,3550,-57.18,20240531,1339,13.52,20241209,0.09,N,191410,500,56 억,,9153,N,N,0,N,00,N diff --git a/191420/price/prices-20250301.csv b/191420/price/prices-20250301.csv index 98c666dc0010..5d218121ad94 100644 --- a/191420/price/prices-20250301.csv +++ b/191420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17040,0,3,0.00,28581620,1689,47.10,16950,17270,16780,22150,11930,17040,16921.44,0.86,0,-439,17486,17262,17066,16842,16646,17165,16745,41,5110,500,11240,10,1,8108834,1382,-59.58,2.85,12,0.02,-286.00,5976.00,26100,20240522,-34.71,11370,20241204,49.87,20500,-16.88,20250213,12330,38.20,20250102,26100,-34.71,20240522,11370,49.87,20241204,0.52,N,191420,500,40 억,,69472,N,N,0,N,00,N +20250319,150926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17040,0,3,0.00,25105860,1485,41.41,16950,17270,16780,22150,11930,17040,16905.31,0.86,0,-439,17486,17262,17066,16842,16646,17165,16745,41,5110,500,11240,10,1,8108834,1382,-59.58,2.85,12,0.02,-286.00,5976.00,26100,20240522,-34.71,11370,20241204,49.87,20500,-16.88,20250213,12330,38.20,20250102,26100,-34.71,20240522,11370,49.87,20241204,0.52,N,191420,500,40 억,,69472,N,N,0,N,00,N +20250319,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16820,-220,5,-1.29,19985680,1183,32.99,16950,17270,16780,22150,11930,17040,16892.70,0.86,0,-432,17486,17262,17066,16842,16646,17165,16745,41,5110,500,11240,10,1,8108834,1364,-58.81,2.81,12,0.01,-286.00,5976.00,26100,20240522,-35.56,11370,20241204,47.93,20500,-17.95,20250213,12330,36.42,20250102,26100,-35.56,20240522,11370,47.93,20241204,0.52,N,191420,500,40 억,,69472,N,N,0,N,00,N +20250319,130926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16820,-220,5,-1.29,19262260,1140,31.79,16950,17270,16780,22150,11930,17040,16895.32,0.86,0,-431,17486,17262,17066,16842,16646,17165,16745,41,5110,500,11240,10,1,8108834,1364,-58.81,2.81,12,0.01,-286.00,5976.00,26100,20240522,-35.56,11370,20241204,47.93,20500,-17.95,20250213,12330,36.42,20250102,26100,-35.56,20240522,11370,47.93,20241204,0.52,N,191420,500,40 억,,69472,N,N,0,N,00,N +20250319,120926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16840,-200,5,-1.17,15999570,946,26.38,16950,17270,16780,22150,11930,17040,16911.37,0.86,0,-387,17486,17262,17066,16842,16646,17165,16745,41,5110,500,11240,10,1,8108834,1366,-58.88,2.82,12,0.01,-286.00,5976.00,26100,20240522,-35.48,11370,20241204,48.11,20500,-17.85,20250213,12330,36.58,20250102,26100,-35.48,20240522,11370,48.11,20241204,0.52,N,191420,500,40 억,,69472,N,N,0,N,00,N +20250319,110926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16920,-120,5,-0.70,15730130,930,25.93,16950,17270,16780,22150,11930,17040,16912.61,0.86,0,-377,17486,17262,17066,16842,16646,17165,16745,41,5110,500,11240,10,1,8108834,1372,-59.16,2.83,12,0.01,-286.00,5976.00,26100,20240522,-35.17,11370,20241204,48.81,20500,-17.46,20250213,12330,37.23,20250102,26100,-35.17,20240522,11370,48.81,20241204,0.52,N,191420,500,40 억,,69472,N,N,0,N,00,N +20250319,100926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16780,-260,5,-1.53,15342670,907,25.29,16950,17270,16780,22150,11930,17040,16914.32,0.86,0,-385,17486,17262,17066,16842,16646,17165,16745,41,5110,500,11240,10,1,8108834,1361,-58.67,2.81,12,0.01,-286.00,5976.00,26100,20240522,-35.71,11370,20241204,47.58,20500,-18.15,20250213,12330,36.09,20250102,26100,-35.71,20240522,11370,47.58,20241204,0.52,N,191420,500,40 억,,69472,N,N,0,N,00,N +20250319,090930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16890,-150,5,-0.88,7315230,431,12.02,16950,17270,16890,22150,11930,17040,16970.93,0.86,0,-58,17486,17262,17066,16842,16646,17165,16745,41,5110,500,11240,10,1,8108834,1370,-59.06,2.83,12,0.01,-286.00,5976.00,26100,20240522,-35.29,11370,20241204,48.55,20500,-17.61,20250213,12330,36.98,20250102,26100,-35.29,20240522,11370,48.55,20241204,0.52,N,191420,500,40 억,,69472,N,N,0,N,00,N 20250318,160922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17040,-140,5,-0.81,60899560,3575,51.80,17080,17290,16870,22300,12030,17180,17034.84,0.87,0,-1140,17766,17472,17006,16712,16246,17620,16860,41,5120,500,11330,10,1,8108834,1382,-59.58,2.85,12,0.04,-286.00,5976.00,26100,20240522,-34.71,11370,20241204,49.87,20500,-16.88,20250213,12330,38.20,20250102,26100,-34.71,20240522,11370,49.87,20241204,0.52,N,191420,500,40 억,,70590,N,N,0,N,00,N 20250318,150926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17140,-40,5,-0.23,47930940,2814,40.78,17080,17290,16870,22300,12030,17180,17033.03,0.87,0,-1123,17766,17472,17006,16712,16246,17620,16860,41,5120,500,11330,10,1,8108834,1390,-59.93,2.87,12,0.03,-286.00,5976.00,26100,20240522,-34.33,11370,20241204,50.75,20500,-16.39,20250213,12330,39.01,20250102,26100,-34.33,20240522,11370,50.75,20241204,0.52,N,191420,500,40 억,,70590,N,N,0,N,00,N 20250318,140923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17140,-40,5,-0.23,38131180,2242,32.49,17080,17290,16870,22300,12030,17180,17007.66,0.87,0,-1002,17766,17472,17006,16712,16246,17620,16860,41,5120,500,11330,10,1,8108834,1390,-59.93,2.87,12,0.03,-286.00,5976.00,26100,20240522,-34.33,11370,20241204,50.75,20500,-16.39,20250213,12330,39.01,20250102,26100,-34.33,20240522,11370,50.75,20241204,0.52,N,191420,500,40 억,,70590,N,N,0,N,00,N diff --git a/191600/price/prices-20250301.csv b/191600/price/prices-20250301.csv index 504f7d596f13..154d3b5243a1 100644 --- a/191600/price/prices-20250301.csv +++ b/191600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160925,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250319,150926,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250319,140929,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250319,130926,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250319,120926,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250319,110926,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250319,100927,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250319,090930,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250318,160922,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250318,150926,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250318,140924,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,35.83,1.86,12,0.00,254.00,4890.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N diff --git a/192080/price/prices-20250301.csv b/192080/price/prices-20250301.csv index edfd158348b6..ebd568274714 100644 --- a/192080/price/prices-20250301.csv +++ b/192080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160925,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50300,300,2,0.60,1353551900,26950,80.51,49900,50700,49750,65000,35000,50000,50224.56,17.96,0,-4918,51233,50616,50283,49666,49333,50450,49500,108,15000,500,37000,100,1,21495906,10812,7.27,1.16,12,0.13,6915.00,43526.00,55800,20241220,-9.86,39000,20240416,28.97,54300,-7.37,20250102,45550,10.43,20250311,55800,-9.86,20241220,39000,28.97,20240416,0.98,N,192080,500,108 억,,3859978,N,N,6,N,00,N +20250319,150926,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50400,400,2,0.80,1228136300,24459,73.07,49900,50700,49750,65000,35000,50000,50212.04,17.96,0,-3942,51233,50616,50283,49666,49333,50450,49500,108,15000,500,37000,100,1,21495906,10834,7.29,1.16,12,0.11,6915.00,43526.00,55800,20241220,-9.68,39000,20240416,29.23,54300,-7.18,20250102,45550,10.65,20250311,55800,-9.68,20241220,39000,29.23,20240416,0.98,N,192080,500,108 억,,3859978,N,N,480,N,00,N +20250319,140929,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50200,200,2,0.40,991101850,19750,59.00,49900,50700,49750,65000,35000,50000,50182.37,17.96,0,-2948,51233,50616,50283,49666,49333,50450,49500,108,15000,500,37000,100,1,21495906,10791,7.26,1.15,12,0.09,6915.00,43526.00,55800,20241220,-10.04,39000,20240416,28.72,54300,-7.55,20250102,45550,10.21,20250311,55800,-10.04,20241220,39000,28.72,20240416,0.98,N,192080,500,108 억,,3859978,N,N,480,N,00,N +20250319,130927,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50200,200,2,0.40,675226100,13477,40.26,49900,50700,49750,65000,35000,50000,50102.11,17.96,0,-889,51233,50616,50283,49666,49333,50450,49500,108,15000,500,37000,100,1,21495906,10791,7.26,1.15,12,0.06,6915.00,43526.00,55800,20241220,-10.04,39000,20240416,28.72,54300,-7.55,20250102,45550,10.21,20250311,55800,-10.04,20241220,39000,28.72,20240416,0.98,N,192080,500,108 억,,3859978,N,N,480,N,00,N +20250319,120926,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50100,100,2,0.20,507530450,10132,30.27,49900,50700,49750,65000,35000,50000,50091.83,17.96,0,-502,51233,50616,50283,49666,49333,50450,49500,108,15000,500,37000,100,1,21495906,10769,7.25,1.15,12,0.05,6915.00,43526.00,55800,20241220,-10.22,39000,20240416,28.46,54300,-7.73,20250102,45550,9.99,20250311,55800,-10.22,20241220,39000,28.46,20240416,0.98,N,192080,500,108 억,,3859978,N,N,480,N,00,N +20250319,110926,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49900,-100,5,-0.20,279192000,5566,16.63,49900,50700,49850,65000,35000,50000,50160.26,17.96,0,-2113,51233,50616,50283,49666,49333,50450,49500,108,15000,500,37000,50,1,21495906,10726,7.22,1.15,12,0.03,6915.00,43526.00,55800,20241220,-10.57,39000,20240416,27.95,54300,-8.10,20250102,45550,9.55,20250311,55800,-10.57,20241220,39000,27.95,20240416,0.98,N,192080,500,108 억,,3859978,N,N,480,N,00,N +20250319,100927,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50100,100,2,0.20,149831550,2977,8.89,49900,50700,49900,65000,35000,50000,50329.71,17.96,0,-858,51233,50616,50283,49666,49333,50450,49500,108,15000,500,37000,100,1,21495906,10769,7.25,1.15,12,0.01,6915.00,43526.00,55800,20241220,-10.22,39000,20240416,28.46,54300,-7.73,20250102,45550,9.99,20250311,55800,-10.22,20241220,39000,28.46,20240416,0.98,N,192080,500,108 억,,3859978,N,N,480,N,00,N +20250319,090930,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50300,300,2,0.60,35209100,701,2.09,49900,50400,49900,65000,35000,50000,50226.96,17.96,0,-405,51233,50616,50283,49666,49333,50450,49500,108,15000,500,37000,100,1,21495906,10812,7.27,1.16,12,0.00,6915.00,43526.00,55800,20241220,-9.86,39000,20240416,28.97,54300,-7.37,20250102,45550,10.43,20250311,55800,-9.86,20241220,39000,28.97,20240416,0.98,N,192080,500,108 억,,3859978,N,N,480,N,00,N 20250318,160922,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50000,-700,5,-1.38,1584715075,31498,86.68,50800,50900,49950,65900,35500,50700,50311.68,17.86,0,-1683,51633,51166,50533,50066,49433,51400,50300,108,15200,500,37510,100,1,21495906,10748,7.23,1.15,12,0.15,6915.00,43526.00,55800,20241220,-10.39,39000,20240416,28.21,54300,-7.92,20250102,45550,9.77,20250311,55800,-10.39,20241220,39000,28.21,20240416,1.01,N,192080,500,108 억,,3838851,N,N,480,N,00,N 20250318,150927,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50200,-500,5,-0.99,1387349275,27558,75.84,50800,50900,49950,65900,35500,50700,50342.89,17.86,0,-617,51633,51166,50533,50066,49433,51400,50300,108,15200,500,37510,100,1,21495906,10791,7.26,1.15,12,0.13,6915.00,43526.00,55800,20241220,-10.04,39000,20240416,28.72,54300,-7.55,20250102,45550,10.21,20250311,55800,-10.04,20241220,39000,28.72,20240416,1.01,N,192080,500,108 억,,3838851,N,N,34,N,00,N 20250318,140924,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50100,-600,5,-1.18,1055912725,20939,57.62,50800,50900,49950,65900,35500,50700,50428.04,17.86,0,-482,51633,51166,50533,50066,49433,51400,50300,108,15200,500,37510,100,1,21495906,10769,7.25,1.15,12,0.10,6915.00,43526.00,55800,20241220,-10.22,39000,20240416,28.46,54300,-7.73,20250102,45550,9.99,20250311,55800,-10.22,20241220,39000,28.46,20240416,1.01,N,192080,500,108 억,,3838851,N,N,34,N,00,N diff --git a/192250/price/prices-20250301.csv b/192250/price/prices-20250301.csv index bededd998708..03c3a1441f30 100644 --- a/192250/price/prices-20250301.csv +++ b/192250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-60,5,-0.74,40934520,5038,174.45,8130,8240,8030,10550,5690,8120,8125.15,1.09,0,347,8180,8150,8090,8060,8000,8165,8075,71,2430,1000,5030,10,1,7067125,570,12.52,0.64,12,0.07,644.00,12676.00,17360,20240327,-53.57,6510,20241210,23.81,10240,-21.29,20250116,7610,5.91,20250311,10240,-21.29,20250116,826,875.79,20240806,1.92,N,192250,1000,70 억,,76819,N,N,0,N,00,N +20250319,150927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,0,3,0.00,38225820,4703,162.85,8130,8240,8030,10550,5690,8120,8127.97,1.09,0,365,8180,8150,8090,8060,8000,8165,8075,71,2430,1000,5030,10,1,7067125,574,12.61,0.64,12,0.07,644.00,12676.00,17360,20240327,-53.23,6510,20241210,24.73,10240,-20.70,20250116,7610,6.70,20250311,10240,-20.70,20250116,826,883.05,20240806,1.92,N,192250,1000,70 억,,76819,N,N,0,N,00,N +20250319,140929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,40,2,0.49,36341020,4471,154.81,8130,8240,8030,10550,5690,8120,8128.16,1.09,0,363,8180,8150,8090,8060,8000,8165,8075,71,2430,1000,5030,10,1,7067125,577,12.67,0.64,12,0.06,644.00,12676.00,17360,20240327,-53.00,6510,20241210,25.35,10240,-20.31,20250116,7610,7.23,20250311,10240,-20.31,20250116,826,887.89,20240806,1.92,N,192250,1000,70 억,,76819,N,N,0,N,00,N +20250319,130927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,70,2,0.86,31020310,3820,132.27,8130,8240,8030,10550,5690,8120,8120.50,1.09,0,359,8180,8150,8090,8060,8000,8165,8075,71,2430,1000,5030,10,1,7067125,579,12.72,0.65,12,0.05,644.00,12676.00,17360,20240327,-52.82,6510,20241210,25.81,10240,-20.02,20250116,7610,7.62,20250311,10240,-20.02,20250116,826,891.53,20240806,1.92,N,192250,1000,70 억,,76819,N,N,0,N,00,N +20250319,120927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,20,2,0.25,29724500,3661,126.77,8130,8240,8030,10550,5690,8120,8119.23,1.09,0,246,8180,8150,8090,8060,8000,8165,8075,71,2430,1000,5030,10,1,7067125,575,12.64,0.64,12,0.05,644.00,12676.00,17360,20240327,-53.11,6510,20241210,25.04,10240,-20.51,20250116,7610,6.96,20250311,10240,-20.51,20250116,826,885.47,20240806,1.92,N,192250,1000,70 억,,76819,N,N,0,N,00,N +20250319,110927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8030,-90,5,-1.11,17867840,2206,76.39,8130,8240,8030,10550,5690,8120,8099.66,1.09,0,278,8180,8150,8090,8060,8000,8165,8075,71,2430,1000,5030,10,1,7067125,567,12.47,0.63,12,0.03,644.00,12676.00,17360,20240327,-53.74,6510,20241210,23.35,10240,-21.58,20250116,7610,5.52,20250311,10240,-21.58,20250116,826,872.16,20240806,1.92,N,192250,1000,70 억,,76819,N,N,0,N,00,N +20250319,100927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,50,2,0.62,7902460,974,33.73,8130,8240,8030,10550,5690,8120,8113.41,1.09,0,-171,8180,8150,8090,8060,8000,8165,8075,71,2430,1000,5030,10,1,7067125,577,12.69,0.64,12,0.01,644.00,12676.00,17360,20240327,-52.94,6510,20241210,25.50,10240,-20.21,20250116,7610,7.36,20250311,10240,-20.21,20250116,826,889.10,20240806,1.92,N,192250,1000,70 억,,76819,N,N,0,N,00,N +20250319,090930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,10,2,0.12,146280,18,0.62,8130,8130,8110,10550,5690,8120,8126.67,1.09,0,-3,8180,8150,8090,8060,8000,8165,8075,71,2430,1000,5030,10,1,7067125,575,12.62,0.64,12,0.00,644.00,12676.00,17360,20240327,-53.17,6510,20241210,24.88,10240,-20.61,20250116,7610,6.83,20250311,10240,-20.61,20250116,826,884.26,20240806,1.92,N,192250,1000,70 억,,76819,N,N,0,N,00,N 20250318,160922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,50,2,0.62,22330800,2768,55.28,8070,8120,8030,10490,5650,8070,8067.49,1.09,0,-89,8376,8222,8076,7922,7776,8150,7850,71,2420,1000,5000,10,1,7067125,574,12.61,0.64,12,0.04,644.00,12676.00,17360,20240327,-53.23,6510,20241210,24.73,10240,-20.70,20250116,7610,6.70,20250311,10240,-20.70,20250116,826,883.05,20240806,1.92,N,192250,1000,70 억,,76908,N,N,0,N,00,N 20250318,150927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,20,2,0.25,19500260,2418,48.29,8070,8120,8030,10490,5650,8070,8064.62,1.09,0,-61,8376,8222,8076,7922,7776,8150,7850,71,2420,1000,5000,10,1,7067125,572,12.56,0.64,12,0.03,644.00,12676.00,17360,20240327,-53.40,6510,20241210,24.27,10240,-21.00,20250116,7610,6.31,20250311,10240,-21.00,20250116,826,879.42,20240806,1.92,N,192250,1000,70 억,,76908,N,N,0,N,00,N 20250318,140924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,50,2,0.62,19071950,2365,47.23,8070,8120,8030,10490,5650,8070,8064.25,1.09,0,-68,8376,8222,8076,7922,7776,8150,7850,71,2420,1000,5000,10,1,7067125,574,12.61,0.64,12,0.03,644.00,12676.00,17360,20240327,-53.23,6510,20241210,24.73,10240,-20.70,20250116,7610,6.70,20250311,10240,-20.70,20250116,826,883.05,20240806,1.92,N,192250,1000,70 억,,76908,N,N,0,N,00,N diff --git a/192390/price/prices-20250301.csv b/192390/price/prices-20250301.csv index 347e975bdd33..fddf1cb7d9ba 100644 --- a/192390/price/prices-20250301.csv +++ b/192390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,120,2,3.21,337840548,87917,338.01,3740,3890,3735,4860,2620,3740,3842.72,2.37,0,-6161,3803,3771,3733,3701,3663,3787,3717,55,1120,500,2460,5,1,11032229,426,6.45,0.60,12,0.80,598.00,6383.00,5880,20241119,-34.35,3050,20240530,26.56,4550,-15.16,20250120,3500,10.29,20250304,5880,-34.35,20241119,3050,26.56,20240530,4.74,N,192390,500,55 억,,260993,N,N,0,N,00,N +20250319,150927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,110,2,2.94,322154293,83848,322.37,3740,3890,3735,4860,2620,3740,3842.12,2.37,0,-4387,3803,3771,3733,3701,3663,3787,3717,55,1120,500,2460,5,1,11032229,425,6.44,0.60,12,0.76,598.00,6383.00,5880,20241119,-34.52,3050,20240530,26.23,4550,-15.38,20250120,3500,10.00,20250304,5880,-34.52,20241119,3050,26.23,20240530,4.74,N,192390,500,55 억,,260993,N,N,0,N,00,N +20250319,140930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,100,2,2.67,310373878,80792,310.62,3740,3890,3735,4860,2620,3740,3841.64,2.37,0,-1734,3803,3771,3733,3701,3663,3787,3717,55,1120,500,2460,5,1,11032229,424,6.42,0.60,12,0.73,598.00,6383.00,5880,20241119,-34.69,3050,20240530,25.90,4550,-15.60,20250120,3500,9.71,20250304,5880,-34.69,20241119,3050,25.90,20240530,4.74,N,192390,500,55 억,,260993,N,N,0,N,00,N +20250319,130927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,140,2,3.74,267016803,69578,267.50,3740,3890,3735,4860,2620,3740,3837.66,2.37,0,-1392,3803,3771,3733,3701,3663,3787,3717,55,1120,500,2460,5,1,11032229,428,6.49,0.61,12,0.63,598.00,6383.00,5880,20241119,-34.01,3050,20240530,27.21,4550,-14.73,20250120,3500,10.86,20250304,5880,-34.01,20241119,3050,27.21,20240530,4.74,N,192390,500,55 억,,260993,N,N,0,N,00,N +20250319,120927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,130,2,3.48,185839298,48621,186.93,3740,3870,3735,4860,2620,3740,3822.20,2.37,0,-5725,3803,3771,3733,3701,3663,3787,3717,55,1120,500,2460,5,1,11032229,427,6.47,0.61,12,0.44,598.00,6383.00,5880,20241119,-34.18,3050,20240530,26.89,4550,-14.95,20250120,3500,10.57,20250304,5880,-34.18,20241119,3050,26.89,20240530,4.74,N,192390,500,55 억,,260993,N,N,0,N,00,N +20250319,110927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,120,2,3.21,153606985,40273,154.84,3740,3870,3735,4860,2620,3740,3814.14,2.37,0,-5816,3803,3771,3733,3701,3663,3787,3717,55,1120,500,2460,5,1,11032229,426,6.45,0.60,12,0.37,598.00,6383.00,5880,20241119,-34.35,3050,20240530,26.56,4550,-15.16,20250120,3500,10.29,20250304,5880,-34.35,20241119,3050,26.56,20240530,4.74,N,192390,500,55 억,,260993,N,N,0,N,00,N +20250319,100928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,90,2,2.41,53919775,14291,54.94,3740,3830,3735,4860,2620,3740,3772.99,2.37,0,2016,3803,3771,3733,3701,3663,3787,3717,55,1120,500,2460,5,1,11032229,423,6.40,0.60,12,0.13,598.00,6383.00,5880,20241119,-34.86,3050,20240530,25.57,4550,-15.82,20250120,3500,9.43,20250304,5880,-34.86,20241119,3050,25.57,20240530,4.74,N,192390,500,55 억,,260993,N,N,0,N,00,N +20250319,090931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,0,3,0.00,6559785,1754,6.74,3740,3765,3735,4860,2620,3740,3739.90,2.37,0,-1568,3803,3771,3733,3701,3663,3787,3717,55,1120,500,2460,5,1,11032229,413,6.25,0.59,12,0.02,598.00,6383.00,5880,20241119,-36.39,3050,20240530,22.62,4550,-17.80,20250120,3500,6.86,20250304,5880,-36.39,20241119,3050,22.62,20240530,4.74,N,192390,500,55 억,,260993,N,N,0,N,00,N 20250318,160923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,25,2,0.67,96738832,25959,28.73,3715,3765,3695,4825,2605,3715,3726.44,2.28,0,3119,3848,3781,3703,3636,3558,3815,3670,55,1110,500,2450,5,1,11032229,413,6.25,0.59,12,0.24,598.00,6383.00,5880,20241119,-36.39,3050,20240530,22.62,4550,-17.80,20250120,3500,6.86,20250304,5880,-36.39,20241119,3050,22.62,20240530,4.80,N,192390,500,55 억,,251825,N,N,0,N,00,N 20250318,150927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,25,2,0.67,92005107,24691,27.32,3715,3765,3695,4825,2605,3715,3726.26,2.28,0,2788,3848,3781,3703,3636,3558,3815,3670,55,1110,500,2450,5,1,11032229,413,6.25,0.59,12,0.22,598.00,6383.00,5880,20241119,-36.39,3050,20240530,22.62,4550,-17.80,20250120,3500,6.86,20250304,5880,-36.39,20241119,3050,22.62,20240530,4.80,N,192390,500,55 억,,251825,N,N,0,N,00,N 20250318,140925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,10,2,0.27,83465557,22401,24.79,3715,3765,3695,4825,2605,3715,3725.97,2.28,0,1616,3848,3781,3703,3636,3558,3815,3670,55,1110,500,2450,5,1,11032229,411,6.23,0.58,12,0.20,598.00,6383.00,5880,20241119,-36.65,3050,20240530,22.13,4550,-18.13,20250120,3500,6.43,20250304,5880,-36.65,20241119,3050,22.13,20240530,4.80,N,192390,500,55 억,,251825,N,N,0,N,00,N diff --git a/192400/price/prices-20250301.csv b/192400/price/prices-20250301.csv index c7f2037a0ef4..741513ad5b53 100644 --- a/192400/price/prices-20250301.csv +++ b/192400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160926,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,-250,5,-1.12,174431575,7895,210.20,22250,22300,21950,28900,15600,22250,22093.73,11.90,0,-2591,22583,22416,22183,22016,21783,22450,22050,36,6650,100,16460,50,1,35562185,7824,6.01,0.70,12,0.02,3659.00,31648.00,25450,20240905,-13.56,16360,20240308,34.47,23250,-5.38,20250102,21000,4.76,20250304,25450,-13.56,20240905,17250,27.54,20240405,0.00,N,192400,100,35 억,,4232892,N,N,23,N,00,N +20250319,150927,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,-250,5,-1.12,160550075,7264,193.40,22250,22300,21950,28900,15600,22250,22101.95,11.90,0,-2434,22583,22416,22183,22016,21783,22450,22050,36,6650,100,16460,50,1,35562185,7824,6.01,0.70,12,0.02,3659.00,31648.00,25450,20240905,-13.56,16360,20240308,34.47,23250,-5.38,20250102,21000,4.76,20250304,25450,-13.56,20240905,17250,27.54,20240405,0.00,N,192400,100,35 억,,4232892,N,N,37,N,00,N +20250319,140930,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22050,-200,5,-0.90,121108325,5471,145.66,22250,22300,22000,28900,15600,22250,22136.21,11.90,0,-2082,22583,22416,22183,22016,21783,22450,22050,36,6650,100,16460,50,1,35562185,7841,6.03,0.70,12,0.02,3659.00,31648.00,25450,20240905,-13.36,16360,20240308,34.78,23250,-5.16,20250102,21000,5.00,20250304,25450,-13.36,20240905,17250,27.83,20240405,0.00,N,192400,100,35 억,,4232892,N,N,37,N,00,N +20250319,130927,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,-150,5,-0.67,100045425,4519,120.31,22250,22300,22000,28900,15600,22250,22138.60,11.90,0,-1404,22583,22416,22183,22016,21783,22450,22050,36,6650,100,16460,50,1,35562185,7859,6.04,0.70,12,0.01,3659.00,31648.00,25450,20240905,-13.16,16360,20240308,35.09,23250,-4.95,20250102,21000,5.24,20250304,25450,-13.16,20240905,17250,28.12,20240405,0.00,N,192400,100,35 억,,4232892,N,N,37,N,00,N +20250319,120927,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,-150,5,-0.67,92089525,4159,110.73,22250,22300,22000,28900,15600,22250,22141.97,11.90,0,-1268,22583,22416,22183,22016,21783,22450,22050,36,6650,100,16460,50,1,35562185,7859,6.04,0.70,12,0.01,3659.00,31648.00,25450,20240905,-13.16,16360,20240308,35.09,23250,-4.95,20250102,21000,5.24,20250304,25450,-13.16,20240905,17250,28.12,20240405,0.00,N,192400,100,35 억,,4232892,N,N,37,N,00,N +20250319,110927,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,-150,5,-0.67,60752525,2739,72.92,22250,22300,22000,28900,15600,22250,22180.29,11.90,0,-1153,22583,22416,22183,22016,21783,22450,22050,36,6650,100,16460,50,1,35562185,7859,6.04,0.70,12,0.01,3659.00,31648.00,25450,20240905,-13.16,16360,20240308,35.09,23250,-4.95,20250102,21000,5.24,20250304,25450,-13.16,20240905,17250,28.12,20240405,0.00,N,192400,100,35 억,,4232892,N,N,37,N,00,N +20250319,100928,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22250,0,3,0.00,28853875,1299,34.58,22250,22300,22000,28900,15600,22250,22212.08,11.90,0,-336,22583,22416,22183,22016,21783,22450,22050,36,6650,100,16460,50,1,35562185,7913,6.08,0.70,12,0.00,3659.00,31648.00,25450,20240905,-12.57,16360,20240308,36.00,23250,-4.30,20250102,21000,5.95,20250304,25450,-12.57,20240905,17250,28.99,20240405,0.00,N,192400,100,35 억,,4232892,N,N,37,N,00,N +20250319,090931,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,-100,5,-0.45,12297500,553,14.72,22250,22300,22150,28900,15600,22250,22237.57,11.90,0,-93,22583,22416,22183,22016,21783,22450,22050,36,6650,100,16460,50,1,35562185,7877,6.05,0.70,12,0.00,3659.00,31648.00,25450,20240905,-12.97,16360,20240308,35.39,23250,-4.73,20250102,21000,5.48,20250304,25450,-12.97,20240905,17250,28.41,20240405,0.00,N,192400,100,35 억,,4232892,N,N,37,N,00,N 20250318,160923,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22250,0,3,0.00,74975675,3374,20.44,22250,22350,21950,28900,15600,22250,22221.51,11.91,0,-1911,23050,22650,22250,21850,21450,22450,21650,36,6650,100,16460,50,1,35562185,7913,6.08,0.70,12,0.01,3659.00,31648.00,25450,20240905,-12.57,16360,20240308,36.00,23250,-4.30,20250102,21000,5.95,20250304,25450,-12.57,20240905,17250,28.99,20240405,0.00,N,192400,100,35 억,,4234826,N,N,37,N,00,N 20250318,150927,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,-100,5,-0.45,65276100,2938,17.80,22250,22350,21950,28900,15600,22250,22217.87,11.91,0,-1770,23050,22650,22250,21850,21450,22450,21650,36,6650,100,16460,50,1,35562185,7877,6.05,0.70,12,0.01,3659.00,31648.00,25450,20240905,-12.97,16360,20240308,35.39,23250,-4.73,20250102,21000,5.48,20250304,25450,-12.97,20240905,17250,28.41,20240405,0.00,N,192400,100,35 억,,4234826,N,N,0,N,00,N 20250318,140925,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22250,0,3,0.00,58710025,2642,16.00,22250,22350,21950,28900,15600,22250,22221.81,11.91,0,-1664,23050,22650,22250,21850,21450,22450,21650,36,6650,100,16460,50,1,35562185,7913,6.08,0.70,12,0.01,3659.00,31648.00,25450,20240905,-12.57,16360,20240308,36.00,23250,-4.30,20250102,21000,5.95,20250304,25450,-12.57,20240905,17250,28.99,20240405,0.00,N,192400,100,35 억,,4234826,N,N,0,N,00,N diff --git a/192410/price/prices-20250301.csv b/192410/price/prices-20250301.csv index 7fca932f2f46..c1caed5678ad 100644 --- a/192410/price/prices-20250301.csv +++ b/192410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,-18,5,-2.50,110674766,155895,115.85,721,728,698,937,505,721,709.93,2.11,0,13938,752,736,723,707,694,730,701,14,216,100,430,1,1,14235530,100,-0.55,0.17,12,1.10,-1278.00,4113.00,6301,20240711,-88.84,698,20250319,0.72,2080,-66.20,20250107,698,0.72,20250319,31500,-97.77,20240711,425,65.41,20240319,0.00,N,192410,100,14 억,,299878,N,N,0,N,00,N +20250319,150927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,-18,5,-2.50,99233845,139636,103.77,721,728,698,937,505,721,710.66,2.11,0,16864,752,736,723,707,694,730,701,14,216,100,430,1,1,14235530,100,-0.55,0.17,12,0.98,-1278.00,4113.00,6301,20240711,-88.84,698,20250319,0.72,2080,-66.20,20250107,698,0.72,20250319,31500,-97.77,20240711,425,65.41,20240319,0.00,N,192410,100,14 억,,299878,N,N,0,N,00,N +20250319,140930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,-18,5,-2.50,96604010,135897,100.99,721,728,698,937,505,721,710.86,2.11,0,17290,752,736,723,707,694,730,701,14,216,100,430,1,1,14235530,100,-0.55,0.17,12,0.95,-1278.00,4113.00,6301,20240711,-88.84,698,20250319,0.72,2080,-66.20,20250107,698,0.72,20250319,31500,-97.77,20240711,425,65.41,20240319,0.00,N,192410,100,14 억,,299878,N,N,0,N,00,N +20250319,130928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,-15,5,-2.08,92184450,129617,96.32,721,728,698,937,505,721,711.21,2.11,0,21275,752,736,723,707,694,730,701,14,216,100,430,1,1,14235530,101,-0.55,0.17,12,0.91,-1278.00,4113.00,6301,20240711,-88.80,698,20250319,1.15,2080,-66.06,20250107,698,1.15,20250319,31500,-97.76,20240711,425,66.12,20240319,0.00,N,192410,100,14 억,,299878,N,N,0,N,00,N +20250319,120927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,-10,5,-1.39,50742876,70760,52.58,721,728,710,937,505,721,717.11,2.11,0,16464,752,736,723,707,694,730,701,14,216,100,430,1,1,14235530,101,-0.56,0.17,12,0.50,-1278.00,4113.00,6301,20240711,-88.72,708,20250310,0.42,2080,-65.82,20250107,708,0.42,20250310,31500,-97.74,20240711,425,67.29,20240319,0.00,N,192410,100,14 억,,299878,N,N,0,N,00,N +20250319,110928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-5,5,-0.69,21190772,29354,21.81,721,728,714,937,505,721,721.90,2.11,0,4314,752,736,723,707,694,730,701,14,216,100,430,1,1,14235530,102,-0.56,0.17,12,0.21,-1278.00,4113.00,6301,20240711,-88.64,708,20250310,1.13,2080,-65.58,20250107,708,1.13,20250310,31500,-97.73,20240711,425,68.47,20240319,0.00,N,192410,100,14 억,,299878,N,N,0,N,00,N +20250319,100928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,0,3,0.00,16216913,22428,16.67,721,728,720,937,505,721,723.07,2.11,0,2511,752,736,723,707,694,730,701,14,216,100,430,1,1,14235530,103,-0.56,0.18,12,0.16,-1278.00,4113.00,6301,20240711,-88.56,708,20250310,1.84,2080,-65.34,20250107,708,1.84,20250310,31500,-97.71,20240711,425,69.65,20240319,0.00,N,192410,100,14 억,,299878,N,N,0,N,00,N +20250319,090931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,728,7,2,0.97,4200714,5822,4.33,721,728,720,937,505,721,721.52,2.11,0,3070,752,736,723,707,694,730,701,14,216,100,430,1,1,14235530,104,-0.57,0.18,12,0.04,-1278.00,4113.00,6301,20240711,-88.45,708,20250310,2.82,2080,-65.00,20250107,708,2.82,20250310,31500,-97.69,20240711,425,71.29,20240319,0.00,N,192410,100,14 억,,299878,N,N,0,N,00,N 20250318,160923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-10,5,-1.37,96962563,134564,75.13,731,739,710,950,512,731,720.57,2.02,0,11366,758,744,726,712,694,751,719,14,219,100,430,1,1,14235530,103,-0.56,0.18,12,0.95,-1278.00,4113.00,6301,20240711,-88.56,708,20250310,1.84,2080,-65.34,20250107,708,1.84,20250310,31500,-97.71,20240711,423,70.45,20240318,0.00,N,192410,100,14 억,,287949,N,N,0,N,00,N 20250318,150928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,724,-7,5,-0.96,91304348,126717,70.75,731,739,710,950,512,731,720.54,2.02,0,11928,758,744,726,712,694,751,719,14,219,100,430,1,1,14235530,103,-0.57,0.18,12,0.89,-1278.00,4113.00,6301,20240711,-88.51,708,20250310,2.26,2080,-65.19,20250107,708,2.26,20250310,31500,-97.70,20240711,423,71.16,20240318,0.00,N,192410,100,14 억,,287949,N,N,0,N,00,N 20250318,140925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,-1,5,-0.14,62671541,87035,48.60,731,739,710,950,512,731,720.07,2.02,0,10172,758,744,726,712,694,751,719,14,219,100,430,1,1,14235530,104,-0.57,0.18,12,0.61,-1278.00,4113.00,6301,20240711,-88.41,708,20250310,3.11,2080,-64.90,20250107,708,3.11,20250310,31500,-97.68,20240711,423,72.58,20240318,0.00,N,192410,100,14 억,,287949,N,N,0,N,00,N diff --git a/192440/price/prices-20250301.csv b/192440/price/prices-20250301.csv index 5628ec19f4e6..286b5a9dd348 100644 --- a/192440/price/prices-20250301.csv +++ b/192440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160926,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24800,0,3,0.00,69537300,2828,250.93,24600,24900,24200,32200,17400,24800,24588.79,8.09,0,-378,25300,25050,24850,24600,24400,25175,24725,31,7400,500,17850,50,1,6216363,1542,5.32,0.29,12,0.05,4663.00,84563.00,31350,20240426,-20.89,18680,20241209,32.76,26500,-6.42,20250310,18980,30.66,20250102,31350,-20.89,20240426,18680,32.76,20241209,0.33,N,192440,500,31 억,,502895,N,N,16,N,00,N +20250319,150928,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24400,-400,5,-1.61,59448900,2419,214.64,24600,24900,24200,32200,17400,24800,24575.82,8.09,0,-166,25300,25050,24850,24600,24400,25175,24725,31,7400,500,17850,50,1,6216363,1517,5.23,0.29,12,0.04,4663.00,84563.00,31350,20240426,-22.17,18680,20241209,30.62,26500,-7.92,20250310,18980,28.56,20250102,31350,-22.17,20240426,18680,30.62,20241209,0.33,N,192440,500,31 억,,502895,N,N,16,N,00,N +20250319,140931,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24450,-350,5,-1.41,50891400,2067,183.41,24600,24900,24350,32200,17400,24800,24620.90,8.09,0,-171,25300,25050,24850,24600,24400,25175,24725,31,7400,500,17850,50,1,6216363,1520,5.24,0.29,12,0.03,4663.00,84563.00,31350,20240426,-22.01,18680,20241209,30.89,26500,-7.74,20250310,18980,28.82,20250102,31350,-22.01,20240426,18680,30.89,20241209,0.33,N,192440,500,31 억,,502895,N,N,16,N,00,N +20250319,130928,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24550,-250,5,-1.01,50353400,2045,181.46,24600,24900,24350,32200,17400,24800,24622.69,8.09,0,-150,25300,25050,24850,24600,24400,25175,24725,31,7400,500,17850,50,1,6216363,1526,5.26,0.29,12,0.03,4663.00,84563.00,31350,20240426,-21.69,18680,20241209,31.42,26500,-7.36,20250310,18980,29.35,20250102,31350,-21.69,20240426,18680,31.42,20241209,0.33,N,192440,500,31 억,,502895,N,N,16,N,00,N +20250319,120928,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24600,-200,5,-0.81,49838350,2024,179.59,24600,24900,24350,32200,17400,24800,24623.69,8.09,0,-150,25300,25050,24850,24600,24400,25175,24725,31,7400,500,17850,50,1,6216363,1529,5.28,0.29,12,0.03,4663.00,84563.00,31350,20240426,-21.53,18680,20241209,31.69,26500,-7.17,20250310,18980,29.61,20250102,31350,-21.53,20240426,18680,31.69,20241209,0.33,N,192440,500,31 억,,502895,N,N,16,N,00,N +20250319,110928,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24700,-100,5,-0.40,48078900,1952,173.20,24600,24900,24350,32200,17400,24800,24630.58,8.09,0,-165,25300,25050,24850,24600,24400,25175,24725,31,7400,500,17850,50,1,6216363,1535,5.30,0.29,12,0.03,4663.00,84563.00,31350,20240426,-21.21,18680,20241209,32.23,26500,-6.79,20250310,18980,30.14,20250102,31350,-21.21,20240426,18680,32.23,20241209,0.33,N,192440,500,31 억,,502895,N,N,16,N,00,N +20250319,100928,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,100,2,0.40,26218950,1060,94.06,24600,24900,24500,32200,17400,24800,24734.86,8.09,0,-83,25300,25050,24850,24600,24400,25175,24725,31,7400,500,17850,50,1,6216363,1548,5.34,0.29,12,0.02,4663.00,84563.00,31350,20240426,-20.57,18680,20241209,33.30,26500,-6.04,20250310,18980,31.19,20250102,31350,-20.57,20240426,18680,33.30,20241209,0.33,N,192440,500,31 억,,502895,N,N,16,N,00,N +20250319,090931,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,100,2,0.40,861550,35,3.11,24600,24900,24550,32200,17400,24800,24615.71,8.09,0,25,25300,25050,24850,24600,24400,25175,24725,31,7400,500,17850,50,1,6216363,1548,5.34,0.29,12,0.00,4663.00,84563.00,31350,20240426,-20.57,18680,20241209,33.30,26500,-6.04,20250310,18980,31.19,20250102,31350,-20.57,20240426,18680,33.30,20241209,0.33,N,192440,500,31 억,,502895,N,N,16,N,00,N 20250318,160924,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24800,50,2,0.20,27995250,1127,36.61,24750,25100,24650,32150,17350,24750,24840.51,8.09,0,-2,25250,25000,24750,24500,24250,24875,24375,31,7400,500,17820,50,1,6216363,1542,5.32,0.29,12,0.02,4663.00,84563.00,31350,20240426,-20.89,18680,20241209,32.76,26500,-6.42,20250310,18980,30.66,20250102,31350,-20.89,20240426,18680,32.76,20241209,0.32,N,192440,500,31 억,,502897,N,N,16,N,00,N 20250318,150928,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24950,200,2,0.81,22534050,908,29.50,24750,25100,24650,32150,17350,24750,24817.24,8.09,0,1,25250,25000,24750,24500,24250,24875,24375,31,7400,500,17820,50,1,6216363,1551,5.35,0.30,12,0.01,4663.00,84563.00,31350,20240426,-20.41,18680,20241209,33.57,26500,-5.85,20250310,18980,31.45,20250102,31350,-20.41,20240426,18680,33.57,20241209,0.32,N,192440,500,31 억,,502897,N,N,0,N,00,N 20250318,140925,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24750,0,3,0.00,13796450,555,18.03,24750,25100,24650,32150,17350,24750,24858.47,8.09,0,2,25250,25000,24750,24500,24250,24875,24375,31,7400,500,17820,50,1,6216363,1539,5.31,0.29,12,0.01,4663.00,84563.00,31350,20240426,-21.05,18680,20241209,32.49,26500,-6.60,20250310,18980,30.40,20250102,31350,-21.05,20240426,18680,32.49,20241209,0.32,N,192440,500,31 억,,502897,N,N,0,N,00,N diff --git a/192650/price/prices-20250301.csv b/192650/price/prices-20250301.csv index 7f732eb2ab06..89afe9bddcb0 100644 --- a/192650/price/prices-20250301.csv +++ b/192650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160927,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7120,60,2,0.85,851950450,120239,83.09,7060,7140,7030,9170,4950,7060,7085.43,56.88,0,8417,7180,7120,7090,7030,7000,7105,7015,72,2110,100,5220,10,1,68890041,4905,31.37,1.18,12,0.17,227.00,6038.00,11690,20240311,-39.09,6900,20250203,3.19,8460,-15.84,20250219,6900,3.19,20250203,11250,-36.71,20240320,6900,3.19,20250203,3.83,N,192650,100,71 억,,39182540,N,N,43,N,00,N +20250319,150928,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7120,60,2,0.85,809995370,114346,79.02,7060,7140,7030,9170,4950,7060,7083.72,56.88,0,8502,7180,7120,7090,7030,7000,7105,7015,72,2110,100,5220,10,1,68890041,4905,31.37,1.18,12,0.17,227.00,6038.00,11690,20240311,-39.09,6900,20250203,3.19,8460,-15.84,20250219,6900,3.19,20250203,11250,-36.71,20240320,6900,3.19,20250203,3.83,N,192650,100,71 억,,39182540,N,N,77,N,00,N +20250319,140931,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7090,30,2,0.42,681624660,96285,66.54,7060,7140,7030,9170,4950,7060,7079.24,56.88,0,3466,7180,7120,7090,7030,7000,7105,7015,72,2110,100,5220,10,1,68890041,4884,31.23,1.17,12,0.14,227.00,6038.00,11690,20240311,-39.35,6900,20250203,2.75,8460,-16.19,20250219,6900,2.75,20250203,11250,-36.98,20240320,6900,2.75,20250203,3.83,N,192650,100,71 억,,39182540,N,N,77,N,00,N +20250319,130928,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7130,70,2,0.99,644894880,91108,62.96,7060,7140,7030,9170,4950,7060,7078.36,56.88,0,5207,7180,7120,7090,7030,7000,7105,7015,72,2110,100,5220,10,1,68890041,4912,31.41,1.18,12,0.13,227.00,6038.00,11690,20240311,-39.01,6900,20250203,3.33,8460,-15.72,20250219,6900,3.33,20250203,11250,-36.62,20240320,6900,3.33,20250203,3.83,N,192650,100,71 억,,39182540,N,N,77,N,00,N +20250319,120928,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7060,0,3,0.00,446655030,63188,43.66,7060,7110,7030,9170,4950,7060,7068.67,56.88,0,-11703,7180,7120,7090,7030,7000,7105,7015,72,2110,100,5220,10,1,68890041,4864,31.10,1.17,12,0.09,227.00,6038.00,11690,20240311,-39.61,6900,20250203,2.32,8460,-16.55,20250219,6900,2.32,20250203,11250,-37.24,20240320,6900,2.32,20250203,3.83,N,192650,100,71 억,,39182540,N,N,77,N,00,N +20250319,110928,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7040,-20,5,-0.28,381119300,53898,37.24,7060,7110,7030,9170,4950,7060,7071.12,56.88,0,-15144,7180,7120,7090,7030,7000,7105,7015,72,2110,100,5220,10,1,68890041,4850,31.01,1.17,12,0.08,227.00,6038.00,11690,20240311,-39.78,6900,20250203,2.03,8460,-16.78,20250219,6900,2.03,20250203,11250,-37.42,20240320,6900,2.03,20250203,3.83,N,192650,100,71 억,,39182540,N,N,77,N,00,N +20250319,100929,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7080,20,2,0.28,176406690,24890,17.20,7060,7110,7050,9170,4950,7060,7087.45,56.88,0,-7185,7180,7120,7090,7030,7000,7105,7015,72,2110,100,5220,10,1,68890041,4877,31.19,1.17,12,0.04,227.00,6038.00,11690,20240311,-39.44,6900,20250203,2.61,8460,-16.31,20250219,6900,2.61,20250203,11250,-37.07,20240320,6900,2.61,20250203,3.83,N,192650,100,71 억,,39182540,N,N,77,N,00,N +20250319,090932,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7110,50,2,0.71,31323770,4428,3.06,7060,7110,7050,9170,4950,7060,7074.02,56.88,0,827,7180,7120,7090,7030,7000,7105,7015,72,2110,100,5220,10,1,68890041,4898,31.32,1.18,12,0.01,227.00,6038.00,11690,20240311,-39.18,6900,20250203,3.04,8460,-15.96,20250219,6900,3.04,20250203,11250,-36.80,20240320,6900,3.04,20250203,3.83,N,192650,100,71 억,,39182540,N,N,77,N,00,N 20250318,160924,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7060,-30,5,-0.42,1013652400,142855,101.66,7110,7150,7060,9210,4970,7090,7095.73,56.88,0,-13258,7196,7142,7096,7042,6996,7120,7020,72,2120,100,5240,10,1,68890041,4864,31.10,1.17,12,0.21,227.00,6038.00,11690,20240311,-39.61,6900,20250203,2.32,8460,-16.55,20250219,6900,2.32,20250203,11250,-37.24,20240320,6900,2.32,20250203,3.82,N,192650,100,71 억,,39185821,N,N,77,N,00,N 20250318,150928,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7080,-10,5,-0.14,975410515,137442,97.81,7110,7150,7060,9210,4970,7090,7096.89,56.88,0,-10704,7196,7142,7096,7042,6996,7120,7020,72,2120,100,5240,10,1,68890041,4877,31.19,1.17,12,0.20,227.00,6038.00,11690,20240311,-39.44,6900,20250203,2.61,8460,-16.31,20250219,6900,2.61,20250203,11250,-37.07,20240320,6900,2.61,20250203,3.82,N,192650,100,71 억,,39185821,N,N,0,N,00,N 20250318,140926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7070,-20,5,-0.28,826619600,116423,82.85,7110,7150,7070,9210,4970,7090,7100.14,56.88,0,-8579,7196,7142,7096,7042,6996,7120,7020,72,2120,100,5240,10,1,68890041,4871,31.15,1.17,12,0.17,227.00,6038.00,11690,20240311,-39.52,6900,20250203,2.46,8460,-16.43,20250219,6900,2.46,20250203,11250,-37.16,20240320,6900,2.46,20250203,3.82,N,192650,100,71 억,,39185821,N,N,0,N,00,N diff --git a/192820/price/prices-20250301.csv b/192820/price/prices-20250301.csv index bf64536f9602..ecc0bdf5b09b 100644 --- a/192820/price/prices-20250301.csv +++ b/192820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160927,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,179900,-1700,5,-0.94,10078025450,55691,71.87,180700,183500,178700,236000,127200,181600,180964.93,34.29,0,-635,186266,183932,182266,179932,178266,183100,179100,57,54400,500,130750,100,1,11349509,20418,35.74,5.63,12,0.49,5034.00,31968.00,208000,20240614,-13.51,99800,20240315,80.26,187700,-4.16,20250314,140100,28.41,20250102,208000,-13.51,20240614,102700,75.17,20240319,0.52,N,192820,500,56 억,,3891818,N,N,502,N,00,N +20250319,150928,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,179100,-2500,5,-1.38,9130434450,50425,65.08,180700,183500,178700,236000,127200,181600,181069.60,34.29,0,-474,186266,183932,182266,179932,178266,183100,179100,57,54400,500,130750,100,1,11349509,20327,35.58,5.60,12,0.44,5034.00,31968.00,208000,20240614,-13.89,99800,20240315,79.46,187700,-4.58,20250314,140100,27.84,20250102,208000,-13.89,20240614,102700,74.39,20240319,0.52,N,192820,500,56 억,,3891818,N,N,505,N,00,N +20250319,140931,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,179800,-1800,5,-0.99,6866931000,37804,48.79,180700,183500,179800,236000,127200,181600,181645.62,34.29,0,-1581,186266,183932,182266,179932,178266,183100,179100,57,54400,500,130750,100,1,11349509,20406,35.72,5.62,12,0.33,5034.00,31968.00,208000,20240614,-13.56,99800,20240315,80.16,187700,-4.21,20250314,140100,28.34,20250102,208000,-13.56,20240614,102700,75.07,20240319,0.52,N,192820,500,56 억,,3891818,N,N,505,N,00,N +20250319,130929,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,182000,400,2,0.22,5272824250,28988,37.41,180700,183500,180000,236000,127200,181600,181896.79,34.29,0,-686,186266,183932,182266,179932,178266,183100,179100,57,54400,500,130750,100,1,11349509,20656,36.15,5.69,12,0.26,5034.00,31968.00,208000,20240614,-12.50,99800,20240315,82.36,187700,-3.04,20250314,140100,29.91,20250102,208000,-12.50,20240614,102700,77.22,20240319,0.52,N,192820,500,56 억,,3891818,N,N,505,N,00,N +20250319,120928,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,182400,800,2,0.44,4548378050,25006,32.27,180700,183500,180000,236000,127200,181600,181891.47,34.29,0,-480,186266,183932,182266,179932,178266,183100,179100,57,54400,500,130750,100,1,11349509,20702,36.23,5.71,12,0.22,5034.00,31968.00,208000,20240614,-12.31,99800,20240315,82.77,187700,-2.82,20250314,140100,30.19,20250102,208000,-12.31,20240614,102700,77.60,20240319,0.52,N,192820,500,56 억,,3891818,N,N,505,N,00,N +20250319,110928,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,182500,900,2,0.50,3800515300,20903,26.98,180700,183500,180000,236000,127200,181600,181816.74,34.29,0,-765,186266,183932,182266,179932,178266,183100,179100,57,54400,500,130750,100,1,11349509,20713,36.25,5.71,12,0.18,5034.00,31968.00,208000,20240614,-12.26,99800,20240315,82.87,187700,-2.77,20250314,140100,30.26,20250102,208000,-12.26,20240614,102700,77.70,20240319,0.52,N,192820,500,56 억,,3891818,N,N,505,N,00,N +20250319,100929,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,182200,600,2,0.33,2247335150,12406,16.01,180700,182500,180000,236000,127200,181600,181149.05,34.29,0,-2003,186266,183932,182266,179932,178266,183100,179100,57,54400,500,130750,100,1,11349509,20679,36.19,5.70,12,0.11,5034.00,31968.00,208000,20240614,-12.40,99800,20240315,82.57,187700,-2.93,20250314,140100,30.05,20250102,208000,-12.40,20240614,102700,77.41,20240319,0.52,N,192820,500,56 억,,3891818,N,N,505,N,00,N +20250319,090932,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,180600,-1000,5,-0.55,544297700,3012,3.89,180700,182000,180000,236000,127200,181600,180709.73,34.29,0,-1229,186266,183932,182266,179932,178266,183100,179100,57,54400,500,130750,100,1,11349509,20497,35.88,5.65,12,0.03,5034.00,31968.00,208000,20240614,-13.17,99800,20240315,80.96,187700,-3.78,20250314,140100,28.91,20250102,208000,-13.17,20240614,102700,75.85,20240319,0.52,N,192820,500,56 억,,3891818,N,N,505,N,00,N 20250318,160924,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,181600,1100,2,0.61,13930953050,76348,82.83,182500,184600,180600,234500,126400,180500,182467.39,34.18,0,6857,189166,184832,181166,176832,173166,183000,175000,57,54000,500,129960,100,1,11349509,20611,36.07,5.68,12,0.67,5034.00,31968.00,208000,20240614,-12.69,99800,20240315,81.96,187700,-3.25,20250314,140100,29.62,20250102,208000,-12.69,20240614,100400,80.88,20240318,0.49,N,192820,500,56 억,,3879756,N,N,505,N,00,N 20250318,150929,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,181300,800,2,0.44,13451261250,73706,79.96,182500,184600,180600,234500,126400,180500,182499.03,34.18,0,7043,189166,184832,181166,176832,173166,183000,175000,57,54000,500,129960,100,1,11349509,20577,36.02,5.67,12,0.65,5034.00,31968.00,208000,20240614,-12.84,99800,20240315,81.66,187700,-3.41,20250314,140100,29.41,20250102,208000,-12.84,20240614,100400,80.58,20240318,0.49,N,192820,500,56 억,,3879756,N,N,612,N,00,N 20250318,140926,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,180800,300,2,0.17,12135285650,66435,72.07,182500,184600,180600,234500,126400,180500,182664.24,34.18,0,4088,189166,184832,181166,176832,173166,183000,175000,57,54000,500,129960,100,1,11349509,20520,35.92,5.66,12,0.59,5034.00,31968.00,208000,20240614,-13.08,99800,20240315,81.16,187700,-3.68,20250314,140100,29.05,20250102,208000,-13.08,20240614,100400,80.08,20240318,0.49,N,192820,500,56 억,,3879756,N,N,612,N,00,N diff --git a/193250/price/prices-20250301.csv b/193250/price/prices-20250301.csv index 3d2d7932bfa4..f13125018dd8 100644 --- a/193250/price/prices-20250301.csv +++ b/193250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,449,-1,5,-0.22,18989913,41841,72.22,450,467,445,585,315,450,453.86,0.76,0,262,495,472,451,428,407,484,440,63,135,100,320,1,1,63323377,284,-2.07,0.38,12,0.07,-217.00,1170.00,962,20240318,-53.33,353,20241115,27.20,630,-28.73,20250103,420,6.90,20250311,790,-43.16,20240319,353,27.20,20241115,0.13,N,193250,100,63 억,,478253,N,N,0,N,00,N +20250319,150929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,445,-5,5,-1.11,18894725,41628,71.85,450,467,445,585,315,450,453.89,0.76,0,262,495,472,451,428,407,484,440,63,135,100,320,1,1,63323377,282,-2.05,0.38,12,0.07,-217.00,1170.00,962,20240318,-53.74,353,20241115,26.06,630,-29.37,20250103,420,5.95,20250311,790,-43.67,20240319,353,26.06,20241115,0.13,N,193250,100,63 억,,478253,N,N,0,N,00,N +20250319,140931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,-2,5,-0.44,16694958,36702,63.35,450,467,445,585,315,450,454.88,0.76,0,0,495,472,451,428,407,484,440,63,135,100,320,1,1,63323377,284,-2.06,0.38,12,0.06,-217.00,1170.00,962,20240318,-53.43,353,20241115,26.91,630,-28.89,20250103,420,6.67,20250311,790,-43.29,20240319,353,26.91,20241115,0.13,N,193250,100,63 억,,478253,N,N,0,N,00,N +20250319,130929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,450,0,3,0.00,16448060,36152,62.40,450,467,445,585,315,450,454.97,0.76,0,12,495,472,451,428,407,484,440,63,135,100,320,1,1,63323377,285,-2.07,0.38,12,0.06,-217.00,1170.00,962,20240318,-53.22,353,20241115,27.48,630,-28.57,20250103,420,7.14,20250311,790,-43.04,20240319,353,27.48,20241115,0.13,N,193250,100,63 억,,478253,N,N,0,N,00,N +20250319,120928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,-2,5,-0.44,15900900,34931,60.29,450,467,445,585,315,450,455.21,0.76,0,11,495,472,451,428,407,484,440,63,135,100,320,1,1,63323377,284,-2.06,0.38,12,0.06,-217.00,1170.00,962,20240318,-53.43,353,20241115,26.91,630,-28.89,20250103,420,6.67,20250311,790,-43.29,20240319,353,26.91,20241115,0.13,N,193250,100,63 억,,478253,N,N,0,N,00,N +20250319,110929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,-2,5,-0.44,11816676,25762,44.47,450,467,448,585,315,450,458.69,0.76,0,-577,495,472,451,428,407,484,440,63,135,100,320,1,1,63323377,284,-2.06,0.38,12,0.04,-217.00,1170.00,962,20240318,-53.43,353,20241115,26.91,630,-28.89,20250103,420,6.67,20250311,790,-43.29,20240319,353,26.91,20241115,0.13,N,193250,100,63 억,,478253,N,N,0,N,00,N +20250319,100929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,452,2,2,0.44,10787806,23469,40.51,450,467,450,585,315,450,459.66,0.76,0,-824,495,472,451,428,407,484,440,63,135,100,320,1,1,63323377,286,-2.08,0.39,12,0.04,-217.00,1170.00,962,20240318,-53.01,353,20241115,28.05,630,-28.25,20250103,420,7.62,20250311,790,-42.78,20240319,353,28.05,20241115,0.13,N,193250,100,63 억,,478253,N,N,0,N,00,N +20250319,090932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,464,14,2,3.11,285722,616,1.06,450,465,450,585,315,450,463.83,0.76,0,-310,495,472,451,428,407,484,440,63,135,100,320,1,1,63323377,294,-2.14,0.40,12,0.00,-217.00,1170.00,962,20240318,-51.77,353,20241115,31.44,630,-26.35,20250103,420,10.48,20250311,790,-41.27,20240319,353,31.44,20241115,0.13,N,193250,100,63 억,,478253,N,N,0,N,00,N 20250318,160924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,450,11,2,2.51,25953137,57936,66.41,443,474,430,570,308,439,447.96,0.77,0,-10118,467,452,441,426,415,447,421,63,131,100,310,1,1,63323377,285,-2.07,0.38,12,0.09,-217.00,1170.00,962,20240318,-53.22,353,20241115,27.48,630,-28.57,20250103,420,7.14,20250311,962,-53.22,20240318,353,27.48,20241115,0.13,N,193250,100,63 억,,488492,N,N,0,N,00,N 20250318,150929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,454,15,2,3.42,24842669,55469,63.58,443,474,430,570,308,439,447.87,0.77,0,-9860,467,452,441,426,415,447,421,63,131,100,310,1,1,63323377,287,-2.09,0.39,12,0.09,-217.00,1170.00,962,20240318,-52.81,353,20241115,28.61,630,-27.94,20250103,420,8.10,20250311,962,-52.81,20240318,353,28.61,20241115,0.13,N,193250,100,63 억,,488492,N,N,0,N,00,N 20250318,140926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,452,13,2,2.96,24324360,54323,62.27,443,474,430,570,308,439,447.77,0.77,0,-9872,467,452,441,426,415,447,421,63,131,100,310,1,1,63323377,286,-2.08,0.39,12,0.09,-217.00,1170.00,962,20240318,-53.01,353,20241115,28.05,630,-28.25,20250103,420,7.62,20250311,962,-53.01,20240318,353,28.05,20241115,0.13,N,193250,100,63 억,,488492,N,N,0,N,00,N diff --git a/194370/price/prices-20250301.csv b/194370/price/prices-20250301.csv index ffe062533d4e..35a2735d07eb 100644 --- a/194370/price/prices-20250301.csv +++ b/194370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160927,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17850,690,2,4.02,4062224725,237031,430.00,17190,18000,16310,22300,12020,17160,17137.63,1.57,0,18034,17526,17342,17196,17012,16866,17270,16940,14,5140,100,12350,10,1,13679615,2442,5.37,0.80,12,1.73,3321.00,22441.00,21900,20240531,-18.49,13000,20241209,37.31,18000,-0.83,20250319,13390,33.31,20250203,21900,-18.49,20240531,13000,37.31,20241209,1.18,N,194370,100,13 억,,214544,N,N,2,N,00,N +20250319,150929,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17730,570,2,3.32,3903284975,228096,413.79,17190,18000,16310,22300,12020,17160,17112.47,1.57,0,16968,17526,17342,17196,17012,16866,17270,16940,14,5140,100,12350,10,1,13679615,2425,5.34,0.79,12,1.67,3321.00,22441.00,21900,20240531,-19.04,13000,20241209,36.38,18000,-1.50,20250319,13390,32.41,20250203,21900,-19.04,20240531,13000,36.38,20241209,1.18,N,194370,100,13 억,,214544,N,N,26,N,00,N +20250319,140932,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17600,440,2,2.56,3155487185,185956,337.35,17190,17610,16310,22300,12020,17160,16969.00,1.57,0,9677,17526,17342,17196,17012,16866,17270,16940,14,5140,100,12350,10,1,13679615,2408,5.30,0.78,12,1.36,3321.00,22441.00,21900,20240531,-19.63,13000,20241209,35.38,17610,-0.06,20250319,13390,31.44,20250203,21900,-19.63,20240531,13000,35.38,20241209,1.18,N,194370,100,13 억,,214544,N,N,26,N,00,N +20250319,130929,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16980,-180,5,-1.05,2630727415,155687,282.44,17190,17400,16310,22300,12020,17160,16897.54,1.57,0,2272,17526,17342,17196,17012,16866,17270,16940,14,5140,100,12350,10,1,13679615,2323,5.11,0.76,12,1.14,3321.00,22441.00,21900,20240531,-22.47,13000,20241209,30.62,17540,-3.19,20250317,13390,26.81,20250203,21900,-22.47,20240531,13000,30.62,20241209,1.18,N,194370,100,13 억,,214544,N,N,26,N,00,N +20250319,120929,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16970,-190,5,-1.11,2438595630,144327,261.83,17190,17400,16310,22300,12020,17160,16896.32,1.57,0,-760,17526,17342,17196,17012,16866,17270,16940,14,5140,100,12350,10,1,13679615,2321,5.11,0.76,12,1.06,3321.00,22441.00,21900,20240531,-22.51,13000,20241209,30.54,17540,-3.25,20250317,13390,26.74,20250203,21900,-22.51,20240531,13000,30.54,20241209,1.18,N,194370,100,13 억,,214544,N,N,26,N,00,N +20250319,110929,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16770,-390,5,-2.27,2072713615,122834,222.84,17190,17400,16310,22300,12020,17160,16874.10,1.57,0,5459,17526,17342,17196,17012,16866,17270,16940,14,5140,100,12350,10,1,13679615,2294,5.05,0.75,12,0.90,3321.00,22441.00,21900,20240531,-23.42,13000,20241209,29.00,17540,-4.39,20250317,13390,25.24,20250203,21900,-23.42,20240531,13000,29.00,20241209,1.18,N,194370,100,13 억,,214544,N,N,26,N,00,N +20250319,100929,58,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17260,100,2,0.58,317031510,18375,33.33,17190,17400,17160,22300,12020,17160,17253.42,1.57,0,-3720,17526,17342,17196,17012,16866,17270,16940,14,5140,100,12350,10,1,13679615,2361,5.20,0.77,12,0.13,3321.00,22441.00,21900,20240531,-21.19,13000,20241209,32.77,17540,-1.60,20250317,13390,28.90,20250203,21900,-21.19,20240531,13000,32.77,20241209,1.18,N,194370,100,13 억,,214544,N,N,26,N,00,N +20250319,090933,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17330,170,2,0.99,122897300,7106,12.89,17190,17400,17170,22300,12020,17160,17294.86,1.57,0,-1334,17526,17342,17196,17012,16866,17270,16940,14,5140,100,12350,10,1,13679615,2371,5.22,0.77,12,0.05,3321.00,22441.00,21900,20240531,-20.87,13000,20241209,33.31,17540,-1.20,20250317,13390,29.42,20250203,21900,-20.87,20240531,13000,33.31,20241209,1.18,N,194370,100,13 억,,214544,N,N,26,N,00,N 20250318,160925,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17160,60,2,0.35,944750725,55108,47.65,17380,17380,17050,22200,11970,17100,17143.60,1.56,0,-5459,17873,17486,17153,16766,16433,17680,16960,14,5100,100,12310,10,1,13679615,2347,5.17,0.76,12,0.40,3321.00,22441.00,21900,20240531,-21.64,13000,20241209,32.00,17540,-2.17,20250317,13390,28.16,20250203,21900,-21.64,20240531,13000,32.00,20241209,1.19,N,194370,100,13 억,,213941,N,N,26,N,00,N 20250318,150929,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17120,20,2,0.12,927908045,54124,46.80,17380,17380,17050,22200,11970,17100,17144.11,1.56,0,-5469,17873,17486,17153,16766,16433,17680,16960,14,5100,100,12310,10,1,13679615,2342,5.16,0.76,12,0.40,3321.00,22441.00,21900,20240531,-21.83,13000,20241209,31.69,17540,-2.39,20250317,13390,27.86,20250203,21900,-21.83,20240531,13000,31.69,20241209,1.19,N,194370,100,13 억,,213941,N,N,4,N,00,N 20250318,140926,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17210,110,2,0.64,809869385,47235,40.84,17380,17380,17050,22200,11970,17100,17145.54,1.56,0,-6964,17873,17486,17153,16766,16433,17680,16960,14,5100,100,12310,10,1,13679615,2354,5.18,0.77,12,0.35,3321.00,22441.00,21900,20240531,-21.42,13000,20241209,32.38,17540,-1.88,20250317,13390,28.53,20250203,21900,-21.42,20240531,13000,32.38,20241209,1.19,N,194370,100,13 억,,213941,N,N,4,N,00,N diff --git a/194480/price/prices-20250301.csv b/194480/price/prices-20250301.csv index 10f7e34185f7..3e1adefd615b 100644 --- a/194480/price/prices-20250301.csv +++ b/194480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160928,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39250,1800,2,4.81,6437214700,164348,142.71,36750,39750,36750,48650,26250,37450,39168.05,8.23,0,-3882,39016,38232,37716,36932,36416,37975,36675,60,11200,500,26960,50,1,12043150,4727,-9.43,2.74,12,1.36,-4162.00,14319.00,76300,20240626,-48.56,26950,20241230,45.64,39750,-1.26,20250319,27100,44.83,20250102,76300,-48.56,20240626,26950,45.64,20241230,1.38,N,194480,500,60 억,,990933,N,N,1,N,00,N +20250319,150929,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39150,1700,2,4.54,6319933150,161354,140.11,36750,39750,36750,48650,26250,37450,39168.12,8.23,0,-3403,39016,38232,37716,36932,36416,37975,36675,60,11200,500,26960,50,1,12043150,4715,-9.41,2.73,12,1.34,-4162.00,14319.00,76300,20240626,-48.69,26950,20241230,45.27,39750,-1.51,20250319,27100,44.46,20250102,76300,-48.69,20240626,26950,45.27,20241230,1.38,N,194480,500,60 억,,990933,N,N,149,N,00,N +20250319,140932,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39100,1650,2,4.41,6022256800,153736,133.49,36750,39750,36750,48650,26250,37450,39172.72,8.23,0,-3527,39016,38232,37716,36932,36416,37975,36675,60,11200,500,26960,50,1,12043150,4709,-9.39,2.73,12,1.28,-4162.00,14319.00,76300,20240626,-48.75,26950,20241230,45.08,39750,-1.64,20250319,27100,44.28,20250102,76300,-48.75,20240626,26950,45.08,20241230,1.38,N,194480,500,60 억,,990933,N,N,149,N,00,N +20250319,130929,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39650,2200,2,5.87,5510141175,140643,122.12,36750,39750,36750,48650,26250,37450,39178.21,8.23,0,-4053,39016,38232,37716,36932,36416,37975,36675,60,11200,500,26960,50,1,12043150,4775,-9.53,2.77,12,1.17,-4162.00,14319.00,76300,20240626,-48.03,26950,20241230,47.12,39750,-0.25,20250319,27100,46.31,20250102,76300,-48.03,20240626,26950,47.12,20241230,1.38,N,194480,500,60 억,,990933,N,N,149,N,00,N +20250319,120929,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39450,2000,2,5.34,4949733850,126493,109.84,36750,39750,36750,48650,26250,37450,39130.50,8.23,0,1196,39016,38232,37716,36932,36416,37975,36675,60,11200,500,26960,50,1,12043150,4751,-9.48,2.76,12,1.05,-4162.00,14319.00,76300,20240626,-48.30,26950,20241230,46.38,39750,-0.75,20250319,27100,45.57,20250102,76300,-48.30,20240626,26950,46.38,20241230,1.38,N,194480,500,60 억,,990933,N,N,149,N,00,N +20250319,110929,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39550,2100,2,5.61,3992171150,102298,88.83,36750,39650,36750,48650,26250,37450,39024.92,8.23,0,11552,39016,38232,37716,36932,36416,37975,36675,60,11200,500,26960,50,1,12043150,4763,-9.50,2.76,12,0.85,-4162.00,14319.00,76300,20240626,-48.17,26950,20241230,46.75,39650,-0.25,20250319,27100,45.94,20250102,76300,-48.17,20240626,26950,46.75,20241230,1.38,N,194480,500,60 억,,990933,N,N,149,N,00,N +20250319,100930,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39350,1900,2,5.07,2967434275,76257,66.22,36750,39650,36750,48650,26250,37450,38913.60,8.23,0,6310,39016,38232,37716,36932,36416,37975,36675,60,11200,500,26960,50,1,12043150,4739,-9.45,2.75,12,0.63,-4162.00,14319.00,76300,20240626,-48.43,26950,20241230,46.01,39650,-0.76,20250319,27100,45.20,20250102,76300,-48.43,20240626,26950,46.01,20241230,1.38,N,194480,500,60 억,,990933,N,N,149,N,00,N +20250319,090933,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37900,450,2,1.20,187444600,4969,4.31,36750,38150,36750,48650,26250,37450,37722.80,8.23,0,-129,39016,38232,37716,36932,36416,37975,36675,60,11200,500,26960,50,1,12043150,4564,-9.11,2.65,12,0.04,-4162.00,14319.00,76300,20240626,-50.33,26950,20241230,40.63,38500,-1.56,20250318,27100,39.85,20250102,76300,-50.33,20240626,26950,40.63,20241230,1.38,N,194480,500,60 억,,990933,N,N,149,N,00,N 20250318,160925,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37450,-50,5,-0.13,4342255975,114912,51.71,37500,38500,37200,48750,26250,37500,37788.15,8.22,0,-9592,41166,39332,36366,34532,31566,40250,35450,60,11250,500,27000,50,1,12043150,4510,-9.00,2.62,12,0.95,-4162.00,14319.00,76300,20240626,-50.92,26950,20241230,38.96,38500,-2.73,20250318,27100,38.19,20250102,76300,-50.92,20240626,26950,38.96,20241230,1.35,N,194480,500,60 억,,990143,N,N,149,N,00,N 20250318,150929,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37500,0,3,0.00,4161401575,110075,49.53,37500,38500,37200,48750,26250,37500,37805.15,8.22,0,-9937,41166,39332,36366,34532,31566,40250,35450,60,11250,500,27000,50,1,12043150,4516,-9.01,2.62,12,0.91,-4162.00,14319.00,76300,20240626,-50.85,26950,20241230,39.15,38500,-2.60,20250318,27100,38.38,20250102,76300,-50.85,20240626,26950,39.15,20241230,1.35,N,194480,500,60 억,,990143,N,N,349,N,00,N 20250318,140927,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37550,50,2,0.13,3738276050,98759,44.44,37500,38500,37250,48750,26250,37500,37852.51,8.22,0,-9275,41166,39332,36366,34532,31566,40250,35450,60,11250,500,27000,50,1,12043150,4522,-9.02,2.62,12,0.82,-4162.00,14319.00,76300,20240626,-50.79,26950,20241230,39.33,38500,-2.47,20250318,27100,38.56,20250102,76300,-50.79,20240626,26950,39.33,20241230,1.35,N,194480,500,60 억,,990143,N,N,349,N,00,N diff --git a/194700/price/prices-20250301.csv b/194700/price/prices-20250301.csv index b53cf7c53c18..f50995aa501d 100644 --- a/194700/price/prices-20250301.csv +++ b/194700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160928,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8710,180,2,2.11,519909065,60009,59.91,8500,8770,8500,11080,5980,8530,8663.85,2.24,0,7382,8963,8746,8573,8356,8183,8660,8270,94,2550,500,6140,10,1,18754848,1634,7.41,0.82,12,0.32,1175.00,10676.00,11770,20240701,-26.00,6650,20241209,30.98,9105,-4.34,20250313,6940,25.50,20250203,11770,-26.00,20240701,6650,30.98,20241209,1.75,N,194700,500,93 억,,419522,N,N,0,N,00,N +20250319,150930,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8740,210,2,2.46,492088335,56822,56.73,8500,8770,8500,11080,5980,8530,8660.17,2.24,0,5520,8963,8746,8573,8356,8183,8660,8270,94,2550,500,6140,10,1,18754848,1639,7.44,0.82,12,0.30,1175.00,10676.00,11770,20240701,-25.74,6650,20241209,31.43,9105,-4.01,20250313,6940,25.94,20250203,11770,-25.74,20240701,6650,31.43,20241209,1.75,N,194700,500,93 억,,419522,N,N,0,N,00,N +20250319,140932,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8680,150,2,1.76,408232030,47213,47.13,8500,8770,8500,11080,5980,8530,8646.60,2.24,0,5994,8963,8746,8573,8356,8183,8660,8270,94,2550,500,6140,10,1,18754848,1628,7.39,0.81,12,0.25,1175.00,10676.00,11770,20240701,-26.25,6650,20241209,30.53,9105,-4.67,20250313,6940,25.07,20250203,11770,-26.25,20240701,6650,30.53,20241209,1.75,N,194700,500,93 억,,419522,N,N,0,N,00,N +20250319,130930,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8710,180,2,2.11,358033960,41429,41.36,8500,8770,8500,11080,5980,8530,8642.11,2.24,0,6846,8963,8746,8573,8356,8183,8660,8270,94,2550,500,6140,10,1,18754848,1634,7.41,0.82,12,0.22,1175.00,10676.00,11770,20240701,-26.00,6650,20241209,30.98,9105,-4.34,20250313,6940,25.50,20250203,11770,-26.00,20240701,6650,30.98,20241209,1.75,N,194700,500,93 억,,419522,N,N,0,N,00,N +20250319,120929,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8670,140,2,1.64,212622325,24726,24.68,8500,8690,8500,11080,5980,8530,8599.14,2.24,0,4516,8963,8746,8573,8356,8183,8660,8270,94,2550,500,6140,10,1,18754848,1626,7.38,0.81,12,0.13,1175.00,10676.00,11770,20240701,-26.34,6650,20241209,30.38,9105,-4.78,20250313,6940,24.93,20250203,11770,-26.34,20240701,6650,30.38,20241209,1.75,N,194700,500,93 억,,419522,N,N,0,N,00,N +20250319,110930,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8650,120,2,1.41,145412040,16972,16.94,8500,8670,8500,11080,5980,8530,8567.76,2.24,0,3556,8963,8746,8573,8356,8183,8660,8270,94,2550,500,6140,10,1,18754848,1622,7.36,0.81,12,0.09,1175.00,10676.00,11770,20240701,-26.51,6650,20241209,30.08,9105,-5.00,20250313,6940,24.64,20250203,11770,-26.51,20240701,6650,30.08,20241209,1.75,N,194700,500,93 억,,419522,N,N,0,N,00,N +20250319,100930,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8570,40,2,0.47,69336220,8108,8.09,8500,8600,8500,11080,5980,8530,8551.58,2.24,0,1945,8963,8746,8573,8356,8183,8660,8270,94,2550,500,6140,10,1,18754848,1607,7.29,0.80,12,0.04,1175.00,10676.00,11770,20240701,-27.19,6650,20241209,28.87,9105,-5.88,20250313,6940,23.49,20250203,11770,-27.19,20240701,6650,28.87,20241209,1.75,N,194700,500,93 억,,419522,N,N,0,N,00,N +20250319,090933,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8580,50,2,0.59,6217440,727,0.73,8500,8600,8500,11080,5980,8530,8552.19,2.24,0,558,8963,8746,8573,8356,8183,8660,8270,94,2550,500,6140,10,1,18754848,1609,7.30,0.80,12,0.00,1175.00,10676.00,11770,20240701,-27.10,6650,20241209,29.02,9105,-5.77,20250313,6940,23.63,20250203,11770,-27.10,20240701,6650,29.02,20241209,1.75,N,194700,500,93 억,,419522,N,N,0,N,00,N 20250318,160925,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8530,-190,5,-2.18,853616660,100142,115.96,8720,8790,8400,11330,6110,8720,8524.06,2.24,0,-24971,8926,8822,8686,8582,8446,8755,8515,94,2610,500,6270,10,1,18754848,1600,7.26,0.80,12,0.53,1175.00,10676.00,11770,20240701,-27.53,6650,20241209,28.27,9105,-6.32,20250313,6940,22.91,20250203,11770,-27.53,20240701,6650,28.27,20241209,1.76,N,194700,500,93 억,,420478,N,N,0,N,00,N 20250318,150930,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8580,-140,5,-1.61,823860490,96665,111.94,8720,8790,8400,11330,6110,8720,8522.84,2.24,0,-23761,8926,8822,8686,8582,8446,8755,8515,94,2610,500,6270,10,1,18754848,1609,7.30,0.80,12,0.52,1175.00,10676.00,11770,20240701,-27.10,6650,20241209,29.02,9105,-5.77,20250313,6940,23.63,20250203,11770,-27.10,20240701,6650,29.02,20241209,1.76,N,194700,500,93 억,,420478,N,N,0,N,00,N 20250318,140927,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8560,-160,5,-1.83,731750740,85907,99.48,8720,8790,8400,11330,6110,8720,8517.94,2.24,0,-18497,8926,8822,8686,8582,8446,8755,8515,94,2610,500,6270,10,1,18754848,1605,7.29,0.80,12,0.46,1175.00,10676.00,11770,20240701,-27.27,6650,20241209,28.72,9105,-5.99,20250313,6940,23.34,20250203,11770,-27.27,20240701,6650,28.72,20241209,1.76,N,194700,500,93 억,,420478,N,N,0,N,00,N diff --git a/195500/price/prices-20250301.csv b/195500/price/prices-20250301.csv index 140a8d12392a..325d9e2ba031 100644 --- a/195500/price/prices-20250301.csv +++ b/195500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3395,55,2,1.65,373140424,111105,260.75,3345,3400,3310,4340,2340,3340,3358.45,1.64,0,7417,3380,3360,3325,3305,3270,3370,3315,80,1000,500,2200,5,1,15978000,542,26.12,0.81,12,0.70,130.00,4168.00,5030,20240618,-32.50,2450,20241206,38.57,3530,-3.82,20250304,2780,22.12,20250103,5030,-32.50,20240618,2450,38.57,20241206,2.11,N,195500,500,79 억,,262565,N,N,0,N,00,N +20250319,150930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3395,55,2,1.65,341222579,101702,238.69,3345,3400,3310,4340,2340,3340,3355.12,1.64,0,7304,3380,3360,3325,3305,3270,3370,3315,80,1000,500,2200,5,1,15978000,542,26.12,0.81,12,0.64,130.00,4168.00,5030,20240618,-32.50,2450,20241206,38.57,3530,-3.82,20250304,2780,22.12,20250103,5030,-32.50,20240618,2450,38.57,20241206,2.11,N,195500,500,79 억,,262565,N,N,0,N,00,N +20250319,140933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3350,10,2,0.30,186797484,55924,131.25,3345,3365,3310,4340,2340,3340,3340.20,1.64,0,-1224,3380,3360,3325,3305,3270,3370,3315,80,1000,500,2200,5,1,15978000,535,25.77,0.80,12,0.35,130.00,4168.00,5030,20240618,-33.40,2450,20241206,36.73,3530,-5.10,20250304,2780,20.50,20250103,5030,-33.40,20240618,2450,36.73,20241206,2.11,N,195500,500,79 억,,262565,N,N,0,N,00,N +20250319,130930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3350,10,2,0.30,174251039,52175,122.45,3345,3365,3310,4340,2340,3340,3339.74,1.64,0,-1211,3380,3360,3325,3305,3270,3370,3315,80,1000,500,2200,5,1,15978000,535,25.77,0.80,12,0.33,130.00,4168.00,5030,20240618,-33.40,2450,20241206,36.73,3530,-5.10,20250304,2780,20.50,20250103,5030,-33.40,20240618,2450,36.73,20241206,2.11,N,195500,500,79 억,,262565,N,N,0,N,00,N +20250319,120929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3340,0,3,0.00,71278390,21361,50.13,3345,3350,3310,4340,2340,3340,3336.85,1.64,0,-275,3380,3360,3325,3305,3270,3370,3315,80,1000,500,2200,5,1,15978000,534,25.69,0.80,12,0.13,130.00,4168.00,5030,20240618,-33.60,2450,20241206,36.33,3530,-5.38,20250304,2780,20.14,20250103,5030,-33.60,20240618,2450,36.33,20241206,2.11,N,195500,500,79 억,,262565,N,N,0,N,00,N +20250319,110930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3350,10,2,0.30,55731680,16698,39.19,3345,3350,3310,4340,2340,3340,3337.63,1.64,0,310,3380,3360,3325,3305,3270,3370,3315,80,1000,500,2200,5,1,15978000,535,25.77,0.80,12,0.10,130.00,4168.00,5030,20240618,-33.40,2450,20241206,36.73,3530,-5.10,20250304,2780,20.50,20250103,5030,-33.40,20240618,2450,36.73,20241206,2.11,N,195500,500,79 억,,262565,N,N,0,N,00,N +20250319,100930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3350,10,2,0.30,41459145,12426,29.16,3345,3350,3310,4340,2340,3340,3336.48,1.64,0,767,3380,3360,3325,3305,3270,3370,3315,80,1000,500,2200,5,1,15978000,535,25.77,0.80,12,0.08,130.00,4168.00,5030,20240618,-33.40,2450,20241206,36.73,3530,-5.10,20250304,2780,20.50,20250103,5030,-33.40,20240618,2450,36.73,20241206,2.11,N,195500,500,79 억,,262565,N,N,0,N,00,N +20250319,090933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3330,-10,5,-0.30,6244645,1871,4.39,3345,3345,3310,4340,2340,3340,3337.60,1.64,0,-568,3380,3360,3325,3305,3270,3370,3315,80,1000,500,2200,5,1,15978000,532,25.62,0.80,12,0.01,130.00,4168.00,5030,20240618,-33.80,2450,20241206,35.92,3530,-5.67,20250304,2780,19.78,20250103,5030,-33.80,20240618,2450,35.92,20241206,2.11,N,195500,500,79 억,,262565,N,N,0,N,00,N 20250318,160926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3340,30,2,0.91,139286635,41828,55.31,3300,3345,3290,4300,2320,3310,3329.99,1.62,0,4232,3366,3337,3311,3282,3256,3325,3270,80,990,500,2180,5,1,15978000,534,25.69,0.80,12,0.26,130.00,4168.00,5030,20240618,-33.60,2450,20241206,36.33,3530,-5.38,20250304,2780,20.14,20250103,5030,-33.60,20240618,2450,36.33,20241206,2.04,N,195500,500,79 억,,258458,N,N,0,N,00,N 20250318,150930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3340,30,2,0.91,135795100,40782,53.93,3300,3345,3290,4300,2320,3310,3329.78,1.62,0,4114,3366,3337,3311,3282,3256,3325,3270,80,990,500,2180,5,1,15978000,534,25.69,0.80,12,0.26,130.00,4168.00,5030,20240618,-33.60,2450,20241206,36.33,3530,-5.38,20250304,2780,20.14,20250103,5030,-33.60,20240618,2450,36.33,20241206,2.04,N,195500,500,79 억,,258458,N,N,0,N,00,N 20250318,140927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3330,20,2,0.60,118101450,35481,46.92,3300,3340,3290,4300,2320,3310,3328.58,1.62,0,3456,3366,3337,3311,3282,3256,3325,3270,80,990,500,2180,5,1,15978000,532,25.62,0.80,12,0.22,130.00,4168.00,5030,20240618,-33.80,2450,20241206,35.92,3530,-5.67,20250304,2780,19.78,20250103,5030,-33.80,20240618,2450,35.92,20241206,2.04,N,195500,500,79 억,,258458,N,N,0,N,00,N diff --git a/195870/price/prices-20250301.csv b/195870/price/prices-20250301.csv index 29aa76c88186..9723c1a826a1 100644 --- a/195870/price/prices-20250301.csv +++ b/195870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160929,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29950,1000,2,3.45,2707020775,90847,87.34,28750,30200,28750,37600,20300,28950,29796.56,10.77,0,9173,31083,30016,29433,28366,27783,29725,28075,850,8650,5000,20840,50,1,17000000,5092,6.03,0.99,12,0.53,4966.00,30297.00,55500,20240405,-46.04,20150,20241115,48.64,33650,-11.00,20250227,22750,31.65,20250102,55500,-46.04,20240405,20150,48.64,20241115,1.62,N,195870,5000,850 억,,1830336,N,N,164,N,00,N +20250319,150930,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29950,1000,2,3.45,2598289775,87215,83.85,28750,30200,28750,37600,20300,28950,29791.82,10.77,0,8781,31083,30016,29433,28366,27783,29725,28075,850,8650,5000,20840,50,1,17000000,5092,6.03,0.99,12,0.51,4966.00,30297.00,55500,20240405,-46.04,20150,20241115,48.64,33650,-11.00,20250227,22750,31.65,20250102,55500,-46.04,20240405,20150,48.64,20241115,1.62,N,195870,5000,850 억,,1830336,N,N,609,N,00,N +20250319,140933,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29900,950,2,3.28,2271415975,76295,73.35,28750,30200,28750,37600,20300,28950,29771.55,10.77,0,10097,31083,30016,29433,28366,27783,29725,28075,850,8650,5000,20840,50,1,17000000,5083,6.02,0.99,12,0.45,4966.00,30297.00,55500,20240405,-46.13,20150,20241115,48.39,33650,-11.14,20250227,22750,31.43,20250102,55500,-46.13,20240405,20150,48.39,20241115,1.62,N,195870,5000,850 억,,1830336,N,N,609,N,00,N +20250319,130930,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29950,1000,2,3.45,1975077875,66395,63.83,28750,30200,28750,37600,20300,28950,29747.45,10.77,0,11532,31083,30016,29433,28366,27783,29725,28075,850,8650,5000,20840,50,1,17000000,5092,6.03,0.99,12,0.39,4966.00,30297.00,55500,20240405,-46.04,20150,20241115,48.64,33650,-11.00,20250227,22750,31.65,20250102,55500,-46.04,20240405,20150,48.64,20241115,1.62,N,195870,5000,850 억,,1830336,N,N,609,N,00,N +20250319,120930,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29900,950,2,3.28,1736117625,58423,56.17,28750,30200,28750,37600,20300,28950,29716.40,10.77,0,13059,31083,30016,29433,28366,27783,29725,28075,850,8650,5000,20840,50,1,17000000,5083,6.02,0.99,12,0.34,4966.00,30297.00,55500,20240405,-46.13,20150,20241115,48.39,33650,-11.14,20250227,22750,31.43,20250102,55500,-46.13,20240405,20150,48.39,20241115,1.62,N,195870,5000,850 억,,1830336,N,N,609,N,00,N +20250319,110930,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29850,900,2,3.11,1455391125,49065,47.17,28750,30200,28750,37600,20300,28950,29662.58,10.77,0,13575,31083,30016,29433,28366,27783,29725,28075,850,8650,5000,20840,50,1,17000000,5075,6.01,0.99,12,0.29,4966.00,30297.00,55500,20240405,-46.22,20150,20241115,48.14,33650,-11.29,20250227,22750,31.21,20250102,55500,-46.22,20240405,20150,48.14,20241115,1.62,N,195870,5000,850 억,,1830336,N,N,609,N,00,N +20250319,100931,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29850,900,2,3.11,896723050,30407,29.23,28750,30000,28750,37600,20300,28950,29490.77,10.77,0,9683,31083,30016,29433,28366,27783,29725,28075,850,8650,5000,20840,50,1,17000000,5075,6.01,0.99,12,0.18,4966.00,30297.00,55500,20240405,-46.22,20150,20241115,48.14,33650,-11.29,20250227,22750,31.21,20250102,55500,-46.22,20240405,20150,48.14,20241115,1.62,N,195870,5000,850 억,,1830336,N,N,609,N,00,N +20250319,090934,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28950,0,3,0.00,61486075,2130,2.05,28750,29100,28750,37600,20300,28950,28866.51,10.77,0,616,31083,30016,29433,28366,27783,29725,28075,850,8650,5000,20840,50,1,17000000,4922,5.83,0.96,12,0.01,4966.00,30297.00,55500,20240405,-47.84,20150,20241115,43.67,33650,-13.97,20250227,22750,27.25,20250102,55500,-47.84,20240405,20150,43.67,20241115,1.62,N,195870,5000,850 억,,1830336,N,N,609,N,00,N 20250318,160926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28950,-1050,5,-3.50,3010391900,102273,108.37,30450,30500,28850,39000,21000,30000,29437.26,10.86,0,-17025,31633,30816,30383,29566,29133,30600,29350,850,9000,5000,21600,50,1,17000000,4922,5.83,0.96,12,0.60,4966.00,30297.00,55500,20240405,-47.84,20150,20241115,43.67,33650,-13.97,20250227,22750,27.25,20250102,55500,-47.84,20240405,20150,43.67,20241115,1.59,N,195870,5000,850 억,,1846117,N,N,609,N,00,N 20250318,150930,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29100,-900,5,-3.00,2792705300,94765,100.42,30450,30500,28850,39000,21000,30000,29469.80,10.86,0,-17702,31633,30816,30383,29566,29133,30600,29350,850,9000,5000,21600,50,1,17000000,4947,5.86,0.96,12,0.56,4966.00,30297.00,55500,20240405,-47.57,20150,20241115,44.42,33650,-13.52,20250227,22750,27.91,20250102,55500,-47.57,20240405,20150,44.42,20241115,1.59,N,195870,5000,850 억,,1846117,N,N,294,N,00,N 20250318,140928,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29000,-1000,5,-3.33,2369465950,80168,84.95,30450,30500,28900,39000,21000,30000,29556.26,10.86,0,-20129,31633,30816,30383,29566,29133,30600,29350,850,9000,5000,21600,50,1,17000000,4930,5.84,0.96,12,0.47,4966.00,30297.00,55500,20240405,-47.75,20150,20241115,43.92,33650,-13.82,20250227,22750,27.47,20250102,55500,-47.75,20240405,20150,43.92,20241115,1.59,N,195870,5000,850 억,,1846117,N,N,294,N,00,N diff --git a/195940/price/prices-20250301.csv b/195940/price/prices-20250301.csv index 0354d3a8d16f..b4ae26a97b94 100644 --- a/195940/price/prices-20250301.csv +++ b/195940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160929,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36900,900,2,2.50,3642246700,99429,119.99,36250,36950,36150,46800,25200,36000,36629.59,9.27,0,18834,36866,36432,36016,35582,35166,36225,35375,145,10800,500,27360,50,1,28329891,10454,22.22,0.87,12,0.35,1661.00,42487.00,52000,20241007,-29.04,34300,20241209,7.58,39300,-6.11,20250108,34400,7.27,20250203,52000,-29.04,20241007,34300,7.58,20241209,2.11,N,195940,500,144 억,,2627065,N,N,180,N,00,N +20250319,150930,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36850,850,2,2.36,3326191500,90864,109.65,36250,36950,36150,46800,25200,36000,36606.26,9.27,0,17673,36866,36432,36016,35582,35166,36225,35375,145,10800,500,27360,50,1,28329891,10440,22.19,0.87,12,0.32,1661.00,42487.00,52000,20241007,-29.13,34300,20241209,7.43,39300,-6.23,20250108,34400,7.12,20250203,52000,-29.13,20241007,34300,7.43,20241209,2.11,N,195940,500,144 억,,2627065,N,N,804,N,00,N +20250319,140933,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36750,750,2,2.08,2826069300,77289,93.27,36250,36950,36150,46800,25200,36000,36564.96,9.27,0,11737,36866,36432,36016,35582,35166,36225,35375,145,10800,500,27360,50,1,28329891,10411,22.13,0.86,12,0.27,1661.00,42487.00,52000,20241007,-29.33,34300,20241209,7.14,39300,-6.49,20250108,34400,6.83,20250203,52000,-29.33,20241007,34300,7.14,20241209,2.11,N,195940,500,144 억,,2627065,N,N,804,N,00,N +20250319,130931,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36825,825,2,2.29,2464934000,67487,81.44,36250,36950,36150,46800,25200,36000,36524.58,9.27,0,11651,36866,36432,36016,35582,35166,36225,35375,145,10800,500,27360,50,1,28329891,10432,22.17,0.87,12,0.24,1661.00,42487.00,52000,20241007,-29.18,34300,20241209,7.36,39300,-6.30,20250108,34400,7.05,20250203,52000,-29.18,20241007,34300,7.36,20241209,2.11,N,195940,500,144 억,,2627065,N,N,804,N,00,N +20250319,120930,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36800,800,2,2.22,2230761800,61115,73.75,36250,36950,36150,46800,25200,36000,36501.05,9.27,0,11107,36866,36432,36016,35582,35166,36225,35375,145,10800,500,27360,50,1,28329891,10425,22.16,0.87,12,0.22,1661.00,42487.00,52000,20241007,-29.23,34300,20241209,7.29,39300,-6.36,20250108,34400,6.98,20250203,52000,-29.23,20241007,34300,7.29,20241209,2.11,N,195940,500,144 억,,2627065,N,N,804,N,00,N +20250319,110930,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36800,800,2,2.22,1962533200,53816,64.94,36250,36950,36150,46800,25200,36000,36467.47,9.27,0,9762,36866,36432,36016,35582,35166,36225,35375,145,10800,500,27360,50,1,28329891,10425,22.16,0.87,12,0.19,1661.00,42487.00,52000,20241007,-29.23,34300,20241209,7.29,39300,-6.36,20250108,34400,6.98,20250203,52000,-29.23,20241007,34300,7.29,20241209,2.11,N,195940,500,144 억,,2627065,N,N,804,N,00,N +20250319,100931,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36200,200,2,0.56,872621675,24039,29.01,36250,36450,36150,46800,25200,36000,36300.25,9.27,0,5650,36866,36432,36016,35582,35166,36225,35375,145,10800,500,27360,50,1,28329891,10255,21.79,0.85,12,0.08,1661.00,42487.00,52000,20241007,-30.38,34300,20241209,5.54,39300,-7.89,20250108,34400,5.23,20250203,52000,-30.38,20241007,34300,5.54,20241209,2.11,N,195940,500,144 억,,2627065,N,N,804,N,00,N +20250319,090934,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36300,300,2,0.83,363166200,9990,12.06,36250,36450,36200,46800,25200,36000,36352.97,9.27,0,4384,36866,36432,36016,35582,35166,36225,35375,145,10800,500,27360,50,1,28329891,10284,21.85,0.85,12,0.04,1661.00,42487.00,52000,20241007,-30.19,34300,20241209,5.83,39300,-7.63,20250108,34400,5.52,20250203,52000,-30.19,20241007,34300,5.83,20241209,2.11,N,195940,500,144 억,,2627065,N,N,804,N,00,N 20250318,160926,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36000,-200,5,-0.55,2982207550,82866,87.80,36400,36450,35600,47050,25350,36200,35988.31,9.26,0,-12418,37233,36716,36333,35816,35433,36525,35625,145,10850,500,27510,50,1,28329891,10199,21.67,0.85,12,0.29,1661.00,42487.00,52000,20241007,-30.77,34300,20241209,4.96,39300,-8.40,20250108,34400,4.65,20250203,52000,-30.77,20241007,34300,4.96,20241209,2.11,N,195940,500,144 억,,2624005,N,N,804,N,00,N 20250318,150931,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36000,-200,5,-0.55,2843574050,79014,83.71,36400,36450,35600,47050,25350,36200,35988.23,9.26,0,-12573,37233,36716,36333,35816,35433,36525,35625,145,10850,500,27510,50,1,28329891,10199,21.67,0.85,12,0.28,1661.00,42487.00,52000,20241007,-30.77,34300,20241209,4.96,39300,-8.40,20250108,34400,4.65,20250203,52000,-30.77,20241007,34300,4.96,20241209,2.11,N,195940,500,144 억,,2624005,N,N,747,N,00,N 20250318,140928,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35900,-300,5,-0.83,2435087250,67653,71.68,36400,36450,35600,47050,25350,36200,35993.78,9.26,0,-15497,37233,36716,36333,35816,35433,36525,35625,145,10850,500,27510,50,1,28329891,10170,21.61,0.84,12,0.24,1661.00,42487.00,52000,20241007,-30.96,34300,20241209,4.66,39300,-8.65,20250108,34400,4.36,20250203,52000,-30.96,20241007,34300,4.66,20241209,2.11,N,195940,500,144 억,,2624005,N,N,747,N,00,N diff --git a/195990/price/prices-20250301.csv b/195990/price/prices-20250301.csv index 3098b027328c..cc6b984aca96 100644 --- a/195990/price/prices-20250301.csv +++ b/195990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,329,25,2,8.22,502575267,1573817,297.49,301,335,298,395,213,304,319.31,3.96,0,385632,319,311,306,298,293,315,302,1423,91,500,210,1,1,284689721,937,-3.66,0.77,12,0.55,-90.00,430.00,620,20241111,-46.94,290,20250312,13.45,458,-28.17,20250109,290,13.45,20250312,620,-46.94,20241111,290,13.45,20250312,0.00,N,195990,500,1423 억,,11272960,N,N,1,N,00,N +20250319,150931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,325,21,2,6.91,452077177,1420289,268.47,301,335,298,395,213,304,318.30,3.96,0,409907,319,311,306,298,293,315,302,1423,91,500,210,1,1,284689721,925,-3.61,0.76,12,0.50,-90.00,430.00,620,20241111,-47.58,290,20250312,12.07,458,-29.04,20250109,290,12.07,20250312,620,-47.58,20241111,290,12.07,20250312,0.00,N,195990,500,1423 억,,11272960,N,N,0,N,00,N +20250319,140933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,313,9,2,2.96,150769053,492645,93.12,301,315,298,395,213,304,306.04,3.96,0,146946,319,311,306,298,293,315,302,1423,91,500,210,1,1,284689721,891,-3.48,0.73,12,0.17,-90.00,430.00,620,20241111,-49.52,290,20250312,7.93,458,-31.66,20250109,290,7.93,20250312,620,-49.52,20241111,290,7.93,20250312,0.00,N,195990,500,1423 억,,11272960,N,N,0,N,00,N +20250319,130931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,306,2,2,0.66,89314154,295397,55.84,301,309,298,395,213,304,302.35,3.96,0,65212,319,311,306,298,293,315,302,1423,91,500,210,1,1,284689721,871,-3.40,0.71,12,0.10,-90.00,430.00,620,20241111,-50.65,290,20250312,5.52,458,-33.19,20250109,290,5.52,20250312,620,-50.65,20241111,290,5.52,20250312,0.00,N,195990,500,1423 억,,11272960,N,N,0,N,00,N +20250319,120930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,308,4,2,1.32,81964077,271409,51.30,301,309,298,395,213,304,301.99,3.96,0,54683,319,311,306,298,293,315,302,1423,91,500,210,1,1,284689721,877,-3.42,0.72,12,0.10,-90.00,430.00,620,20241111,-50.32,290,20250312,6.21,458,-32.75,20250109,290,6.21,20250312,620,-50.32,20241111,290,6.21,20250312,0.00,N,195990,500,1423 억,,11272960,N,N,0,N,00,N +20250319,110931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,303,-1,5,-0.33,60050067,199622,37.73,301,304,298,395,213,304,300.82,3.96,0,7557,319,311,306,298,293,315,302,1423,91,500,210,1,1,284689721,863,-3.37,0.70,12,0.07,-90.00,430.00,620,20241111,-51.13,290,20250312,4.48,458,-33.84,20250109,290,4.48,20250312,620,-51.13,20241111,290,4.48,20250312,0.00,N,195990,500,1423 억,,11272960,N,N,0,N,00,N +20250319,100931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,302,-2,5,-0.66,44024754,146760,27.74,301,303,298,395,213,304,299.98,3.96,0,3113,319,311,306,298,293,315,302,1423,91,500,210,1,1,284689721,860,-3.36,0.70,12,0.05,-90.00,430.00,620,20241111,-51.29,290,20250312,4.14,458,-34.06,20250109,290,4.14,20250312,620,-51.29,20241111,290,4.14,20250312,0.00,N,195990,500,1423 억,,11272960,N,N,0,N,00,N +20250319,090934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,300,-4,5,-1.32,15130370,50324,9.51,301,303,300,395,213,304,300.66,3.96,0,5807,319,311,306,298,293,315,302,1423,91,500,210,1,1,284689721,854,-3.33,0.70,12,0.02,-90.00,430.00,620,20241111,-51.61,290,20250312,3.45,458,-34.50,20250109,290,3.45,20250312,620,-51.61,20241111,290,3.45,20250312,0.00,N,195990,500,1423 억,,11272960,N,N,0,N,00,N 20250318,160926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,304,2,2,0.66,161989753,528479,74.11,302,314,301,392,212,302,306.52,4.00,0,-119769,335,318,307,290,279,313,285,1423,90,500,210,1,1,284689721,865,-3.38,0.71,12,0.19,-90.00,430.00,620,20241111,-50.97,290,20250312,4.83,458,-33.62,20250109,290,4.83,20250312,620,-50.97,20241111,290,4.83,20250312,0.00,N,195990,500,1423 억,,11386951,N,N,1,N,00,N 20250318,150931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,303,1,2,0.33,158018993,515369,72.27,302,314,301,392,212,302,306.61,4.00,0,-114947,335,318,307,290,279,313,285,1423,90,500,210,1,1,284689721,863,-3.37,0.70,12,0.18,-90.00,430.00,620,20241111,-51.13,290,20250312,4.48,458,-33.84,20250109,290,4.48,20250312,620,-51.13,20241111,290,4.48,20250312,0.00,N,195990,500,1423 억,,11386951,N,N,1,N,00,N 20250318,140928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,305,3,2,0.99,152988898,498699,69.93,302,314,302,392,212,302,306.78,4.00,0,-104425,335,318,307,290,279,313,285,1423,90,500,210,1,1,284689721,868,-3.39,0.71,12,0.18,-90.00,430.00,620,20241111,-50.81,290,20250312,5.17,458,-33.41,20250109,290,5.17,20250312,620,-50.81,20241111,290,5.17,20250312,0.00,N,195990,500,1423 억,,11386951,N,N,1,N,00,N diff --git a/196170/price/prices-20250301.csv b/196170/price/prices-20250301.csv index 249c42048b20..d7e2e0b98bfc 100644 --- a/196170/price/prices-20250301.csv +++ b/196170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160929,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,419000,-24500,5,-5.52,424283461000,991604,49.11,440500,446000,415500,576000,310500,443500,427879.45,15.65,0,-146984,477833,460666,442333,425166,406833,451500,416000,267,132500,500,310450,500,1,53318828,223406,-6546.88,148.63,12,1.86,-64.00,2819.00,459500,20250318,-8.81,156200,20240405,168.25,459500,-8.81,20250318,298000,40.60,20250103,459500,-8.81,20250318,156200,168.25,20240405,1.71,N,196170,500,266 억,,8342052,N,N,854,N,00,N +20250319,150931,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,418000,-25500,5,-5.75,394752549500,921176,45.62,440500,446000,415500,576000,310500,443500,428524.66,15.65,0,-141639,477833,460666,442333,425166,406833,451500,416000,267,132500,500,310450,500,1,53318828,222873,-6531.25,148.28,12,1.73,-64.00,2819.00,459500,20250318,-9.03,156200,20240405,167.61,459500,-9.03,20250318,298000,40.27,20250103,459500,-9.03,20250318,156200,167.61,20240405,1.71,N,196170,500,266 억,,8342052,N,N,1393,N,00,N +20250319,140934,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,421000,-22500,5,-5.07,314891268500,730563,36.18,440500,446000,420500,576000,310500,443500,431018.73,15.65,0,-144346,477833,460666,442333,425166,406833,451500,416000,267,132500,500,310450,500,1,53318828,224472,-6578.12,149.34,12,1.37,-64.00,2819.00,459500,20250318,-8.38,156200,20240405,169.53,459500,-8.38,20250318,298000,41.28,20250103,459500,-8.38,20250318,156200,169.53,20240405,1.71,N,196170,500,266 억,,8342052,N,N,1393,N,00,N +20250319,130931,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,426000,-17500,5,-3.95,268464711750,620797,30.75,440500,446000,424500,576000,310500,443500,432444.66,15.65,0,-126501,477833,460666,442333,425166,406833,451500,416000,267,132500,500,310450,500,1,53318828,227138,-6656.25,151.12,12,1.16,-64.00,2819.00,459500,20250318,-7.29,156200,20240405,172.73,459500,-7.29,20250318,298000,42.95,20250103,459500,-7.29,20250318,156200,172.73,20240405,1.71,N,196170,500,266 억,,8342052,N,N,1393,N,00,N +20250319,120931,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,426500,-17000,5,-3.83,237875755750,548956,27.19,440500,446000,425500,576000,310500,443500,433316.57,15.65,0,-104997,477833,460666,442333,425166,406833,451500,416000,267,132500,500,310450,500,1,53318828,227405,-6664.06,151.29,12,1.03,-64.00,2819.00,459500,20250318,-7.18,156200,20240405,173.05,459500,-7.18,20250318,298000,43.12,20250103,459500,-7.18,20250318,156200,173.05,20240405,1.71,N,196170,500,266 억,,8342052,N,N,1393,N,00,N +20250319,110931,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,428500,-15000,5,-3.38,214410611250,494182,24.47,440500,446000,425500,576000,310500,443500,433862.03,15.65,0,-83898,477833,460666,442333,425166,406833,451500,416000,267,132500,500,310450,500,1,53318828,228471,-6695.31,152.00,12,0.93,-64.00,2819.00,459500,20250318,-6.75,156200,20240405,174.33,459500,-6.75,20250318,298000,43.79,20250103,459500,-6.75,20250318,156200,174.33,20240405,1.71,N,196170,500,266 억,,8342052,N,N,1393,N,00,N +20250319,100932,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,431000,-12500,5,-2.82,144520731500,330915,16.39,440500,446000,429500,576000,310500,443500,436722.59,15.65,0,-55610,477833,460666,442333,425166,406833,451500,416000,267,132500,500,310450,500,1,53318828,229804,-6734.38,152.89,12,0.62,-64.00,2819.00,459500,20250318,-6.20,156200,20240405,175.93,459500,-6.20,20250318,298000,44.63,20250103,459500,-6.20,20250318,156200,175.93,20240405,1.71,N,196170,500,266 억,,8342052,N,N,1393,N,00,N +20250319,090935,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,443000,-500,5,-0.11,33155165000,74942,3.71,440500,446000,436000,576000,310500,443500,442405.23,15.65,0,4845,477833,460666,442333,425166,406833,451500,416000,267,132500,500,310450,500,1,53318828,236202,-6921.88,157.15,12,0.14,-64.00,2819.00,459500,20250318,-3.59,156200,20240405,183.61,459500,-3.59,20250318,298000,48.66,20250103,459500,-3.59,20250318,156200,183.61,20240405,1.71,N,196170,500,266 억,,8342052,N,N,1393,N,00,N 20250318,160927,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,Y,443500,4000,2,0.91,883812918750,2005537,97.67,453500,459500,424000,571000,308000,439500,440683.77,15.61,0,-1226,473833,456666,423583,406416,373333,465250,415000,267,131500,500,307650,500,1,53318828,236469,-6929.69,157.33,12,3.76,-64.00,2819.00,459500,20250318,-3.48,156200,20240405,183.93,459500,-3.48,20250318,298000,48.83,20250103,459500,-3.48,20250318,156200,183.93,20240405,1.71,N,196170,500,266 억,,8324660,N,N,1393,N,00,N 20250318,150931,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,Y,443000,3500,2,0.80,849078156250,1926992,93.85,453500,459500,424000,571000,308000,439500,440623.61,15.61,0,-33073,473833,456666,423583,406416,373333,465250,415000,267,131500,500,307650,500,1,53318828,236202,-6921.88,157.15,12,3.61,-64.00,2819.00,459500,20250318,-3.59,156200,20240405,183.61,459500,-3.59,20250318,298000,48.66,20250103,459500,-3.59,20250318,156200,183.61,20240405,1.71,N,196170,500,266 억,,8324660,N,N,2896,N,00,N 20250318,140928,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,Y,443500,4000,2,0.91,766337498250,1740311,84.76,453500,459500,424000,571000,308000,439500,440345.15,15.61,0,-76193,473833,456666,423583,406416,373333,465250,415000,267,131500,500,307650,500,1,53318828,236469,-6929.69,157.33,12,3.26,-64.00,2819.00,459500,20250318,-3.48,156200,20240405,183.93,459500,-3.48,20250318,298000,48.83,20250103,459500,-3.48,20250318,156200,183.93,20240405,1.71,N,196170,500,266 억,,8324660,N,N,2896,N,00,N diff --git a/196300/price/prices-20250301.csv b/196300/price/prices-20250301.csv index 7a5a9008be9d..93f7ed44adf7 100644 --- a/196300/price/prices-20250301.csv +++ b/196300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11110,120,2,1.09,5989423755,539478,200.06,10990,11920,10250,14280,7700,10990,11102.26,1.01,0,-948,11816,11402,11156,10742,10496,11280,10620,30,3290,500,7690,10,1,6003387,667,-7.26,6.27,12,8.99,-1531.00,1772.00,17450,20240329,-36.33,5580,20250306,99.10,14240,-21.98,20250311,5580,99.10,20250306,17450,-36.33,20240329,5580,99.10,20250306,0.07,N,196300,500,30 억,,60818,N,N,0,N,00,N +20250319,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11250,260,2,2.37,5746351515,517922,192.07,10990,11920,10250,14280,7700,10990,11095.01,1.01,0,-3554,11816,11402,11156,10742,10496,11280,10620,30,3290,500,7690,10,1,6003387,675,-7.35,6.35,12,8.63,-1531.00,1772.00,17450,20240329,-35.53,5580,20250306,101.61,14240,-21.00,20250311,5580,101.61,20250306,17450,-35.53,20240329,5580,101.61,20250306,0.07,N,196300,500,30 억,,60818,N,N,0,N,00,N +20250319,140934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10660,-330,5,-3.00,3403565245,313332,116.20,10990,11480,10250,14280,7700,10990,10862.49,1.01,0,-13029,11816,11402,11156,10742,10496,11280,10620,30,3290,500,7690,10,1,6003387,640,-6.96,6.02,12,5.22,-1531.00,1772.00,17450,20240329,-38.91,5580,20250306,91.04,14240,-25.14,20250311,5580,91.04,20250306,17450,-38.91,20240329,5580,91.04,20250306,0.07,N,196300,500,30 억,,60818,N,N,0,N,00,N +20250319,130931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10680,-310,5,-2.82,2603196130,239836,88.94,10990,11480,10250,14280,7700,10990,10854.07,1.01,0,-11819,11816,11402,11156,10742,10496,11280,10620,30,3290,500,7690,10,1,6003387,641,-6.98,6.03,12,4.00,-1531.00,1772.00,17450,20240329,-38.80,5580,20250306,91.40,14240,-25.00,20250311,5580,91.40,20250306,17450,-38.80,20240329,5580,91.40,20250306,0.07,N,196300,500,30 억,,60818,N,N,0,N,00,N +20250319,120931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10620,-370,5,-3.37,2498583675,230064,85.32,10990,11480,10250,14280,7700,10990,10860.38,1.01,0,-11918,11816,11402,11156,10742,10496,11280,10620,30,3290,500,7690,10,1,6003387,638,-6.94,5.99,12,3.83,-1531.00,1772.00,17450,20240329,-39.14,5580,20250306,90.32,14240,-25.42,20250311,5580,90.32,20250306,17450,-39.14,20240329,5580,90.32,20250306,0.07,N,196300,500,30 억,,60818,N,N,0,N,00,N +20250319,110931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10550,-440,5,-4.00,2323757855,213604,79.21,10990,11480,10250,14280,7700,10990,10878.81,1.01,0,-14036,11816,11402,11156,10742,10496,11280,10620,30,3290,500,7690,10,1,6003387,633,-6.89,5.95,12,3.56,-1531.00,1772.00,17450,20240329,-39.54,5580,20250306,89.07,14240,-25.91,20250311,5580,89.07,20250306,17450,-39.54,20240329,5580,89.07,20250306,0.07,N,196300,500,30 억,,60818,N,N,0,N,00,N +20250319,100932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10900,-90,5,-0.82,1683036180,152780,56.66,10990,11480,10670,14280,7700,10990,11016.08,1.01,0,-15250,11816,11402,11156,10742,10496,11280,10620,30,3290,500,7690,10,1,6003387,654,-7.12,6.15,12,2.54,-1531.00,1772.00,17450,20240329,-37.54,5580,20250306,95.34,14240,-23.46,20250311,5580,95.34,20250306,17450,-37.54,20240329,5580,95.34,20250306,0.07,N,196300,500,30 억,,60818,N,N,0,N,00,N +20250319,090935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10750,-240,5,-2.18,208609140,19310,7.16,10990,10990,10690,14280,7700,10990,10803.14,1.01,0,-107,11816,11402,11156,10742,10496,11280,10620,30,3290,500,7690,10,1,6003387,645,-7.02,6.07,12,0.32,-1531.00,1772.00,17450,20240329,-38.40,5580,20250306,92.65,14240,-24.51,20250311,5580,92.65,20250306,17450,-38.40,20240329,5580,92.65,20250306,0.07,N,196300,500,30 억,,60818,N,N,0,N,00,N 20250318,160927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10990,-610,5,-5.26,2952327835,264488,19.43,11380,11570,10910,15080,8120,11600,11162.64,0.80,0,7613,13860,12730,11470,10340,9080,13295,10905,30,3480,500,8120,10,1,6003387,660,-7.18,6.20,12,4.41,-1531.00,1772.00,17450,20240329,-37.02,5580,20250306,96.95,14240,-22.82,20250311,5580,96.95,20250306,17450,-37.02,20240329,5580,96.95,20250306,0.07,N,196300,500,30 억,,47989,N,N,0,N,00,N 20250318,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11100,-500,5,-4.31,2758378535,246885,18.14,11380,11570,10910,15080,8120,11600,11172.46,0.80,0,10066,13860,12730,11470,10340,9080,13295,10905,30,3480,500,8120,10,1,6003387,666,-7.25,6.26,12,4.11,-1531.00,1772.00,17450,20240329,-36.39,5580,20250306,98.92,14240,-22.05,20250311,5580,98.92,20250306,17450,-36.39,20240329,5580,98.92,20250306,0.07,N,196300,500,30 억,,47989,N,N,0,N,00,N 20250318,140929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11100,-500,5,-4.31,2541185580,227424,16.71,11380,11570,10910,15080,8120,11600,11173.50,0.80,0,11569,13860,12730,11470,10340,9080,13295,10905,30,3480,500,8120,10,1,6003387,666,-7.25,6.26,12,3.79,-1531.00,1772.00,17450,20240329,-36.39,5580,20250306,98.92,14240,-22.05,20250311,5580,98.92,20250306,17450,-36.39,20240329,5580,98.92,20250306,0.07,N,196300,500,30 억,,47989,N,N,0,N,00,N diff --git a/196450/price/prices-20250301.csv b/196450/price/prices-20250301.csv index deaf39a9277c..b3e5fe7b9a94 100644 --- a/196450/price/prices-20250301.csv +++ b/196450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,597,8,2,1.36,13757344,23366,401.62,582,599,577,765,413,589,588.78,0.50,0,-1330,608,598,590,580,572,603,585,453,176,1000,370,1,1,45319582,271,-1.24,0.41,12,0.05,-482.00,1454.00,1598,20240716,-62.64,560,20250310,6.61,758,-21.24,20250110,560,6.61,20250310,1598,-62.64,20240716,560,6.61,20250310,0.00,N,196450,1000,453 억,,226360,N,N,0,N,00,N +20250319,150932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,591,2,2,0.34,9543392,16266,279.58,582,599,577,765,413,589,586.71,0.50,0,-1340,608,598,590,580,572,603,585,453,176,1000,370,1,1,45319582,268,-1.23,0.41,12,0.04,-482.00,1454.00,1598,20240716,-63.02,560,20250310,5.54,758,-22.03,20250110,560,5.54,20250310,1598,-63.02,20240716,560,5.54,20250310,0.00,N,196450,1000,453 억,,226360,N,N,0,N,00,N +20250319,140934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,592,3,2,0.51,8590738,14648,251.77,582,599,577,765,413,589,586.48,0.50,0,-1345,608,598,590,580,572,603,585,453,176,1000,370,1,1,45319582,268,-1.23,0.41,12,0.03,-482.00,1454.00,1598,20240716,-62.95,560,20250310,5.71,758,-21.90,20250110,560,5.71,20250310,1598,-62.95,20240716,560,5.71,20250310,0.00,N,196450,1000,453 억,,226360,N,N,0,N,00,N +20250319,130932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,592,3,2,0.51,7334514,12526,215.30,582,599,577,765,413,589,585.54,0.50,0,-1349,608,598,590,580,572,603,585,453,176,1000,370,1,1,45319582,268,-1.23,0.41,12,0.03,-482.00,1454.00,1598,20240716,-62.95,560,20250310,5.71,758,-21.90,20250110,560,5.71,20250310,1598,-62.95,20240716,560,5.71,20250310,0.00,N,196450,1000,453 억,,226360,N,N,0,N,00,N +20250319,120931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,592,3,2,0.51,6147554,10521,180.84,582,599,577,765,413,589,584.31,0.50,0,-1349,608,598,590,580,572,603,585,453,176,1000,370,1,1,45319582,268,-1.23,0.41,12,0.02,-482.00,1454.00,1598,20240716,-62.95,560,20250310,5.71,758,-21.90,20250110,560,5.71,20250310,1598,-62.95,20240716,560,5.71,20250310,0.00,N,196450,1000,453 억,,226360,N,N,0,N,00,N +20250319,110932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,593,4,2,0.68,6145183,10517,180.77,582,599,577,765,413,589,584.31,0.50,0,-1349,608,598,590,580,572,603,585,453,176,1000,370,1,1,45319582,269,-1.23,0.41,12,0.02,-482.00,1454.00,1598,20240716,-62.89,560,20250310,5.89,758,-21.77,20250110,560,5.89,20250310,1598,-62.89,20240716,560,5.89,20250310,0.00,N,196450,1000,453 억,,226360,N,N,0,N,00,N +20250319,100932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,593,4,2,0.68,4807232,8243,141.68,582,599,577,765,413,589,583.19,0.50,0,-1242,608,598,590,580,572,603,585,453,176,1000,370,1,1,45319582,269,-1.23,0.41,12,0.02,-482.00,1454.00,1598,20240716,-62.89,560,20250310,5.89,758,-21.77,20250110,560,5.89,20250310,1598,-62.89,20240716,560,5.89,20250310,0.00,N,196450,1000,453 억,,226360,N,N,0,N,00,N +20250319,090935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,599,10,2,1.70,3992972,6865,118.00,582,599,577,765,413,589,581.64,0.50,0,-300,608,598,590,580,572,603,585,453,176,1000,370,1,1,45319582,271,-1.24,0.41,12,0.02,-482.00,1454.00,1598,20240716,-62.52,560,20250310,6.96,758,-20.98,20250110,560,6.96,20250310,1598,-62.52,20240716,560,6.96,20250310,0.00,N,196450,1000,453 억,,226360,N,N,0,N,00,N 20250318,160927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,589,1,2,0.17,3424202,5818,15.41,582,600,582,764,412,588,588.55,0.50,0,949,610,598,593,581,576,596,579,453,176,1000,370,1,1,45319582,267,-1.22,0.41,12,0.01,-482.00,1454.00,1598,20240716,-63.14,560,20250310,5.18,758,-22.30,20250110,560,5.18,20250310,1598,-63.14,20240716,560,5.18,20250310,0.00,N,196450,1000,453 억,,225139,N,N,0,N,00,N 20250318,150932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,589,1,2,0.17,3331729,5661,15.00,582,600,582,764,412,588,588.54,0.50,0,1023,610,598,593,581,576,596,579,453,176,1000,370,1,1,45319582,267,-1.22,0.41,12,0.01,-482.00,1454.00,1598,20240716,-63.14,560,20250310,5.18,758,-22.30,20250110,560,5.18,20250310,1598,-63.14,20240716,560,5.18,20250310,0.00,N,196450,1000,453 억,,225139,N,N,0,N,00,N 20250318,140929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,590,2,2,0.34,2993602,5084,13.47,582,600,582,764,412,588,588.83,0.50,0,1059,610,598,593,581,576,596,579,453,176,1000,370,1,1,45319582,267,-1.22,0.41,12,0.01,-482.00,1454.00,1598,20240716,-63.08,560,20250310,5.36,758,-22.16,20250110,560,5.36,20250310,1598,-63.08,20240716,560,5.36,20250310,0.00,N,196450,1000,453 억,,225139,N,N,0,N,00,N diff --git a/196490/price/prices-20250301.csv b/196490/price/prices-20250301.csv index 4fb21890526f..6a84b41d6197 100644 --- a/196490/price/prices-20250301.csv +++ b/196490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160930,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240319,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250319,150932,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240319,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250319,140935,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240319,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250319,130932,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240319,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250319,120931,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240319,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250319,110932,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240319,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250319,100932,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240319,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250319,090935,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240319,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250318,160928,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240318,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250318,150932,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240318,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250318,140929,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1782,-88.61,20240318,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N diff --git a/196700/price/prices-20250301.csv b/196700/price/prices-20250301.csv index c93770be284b..d444e90d0cfd 100644 --- a/196700/price/prices-20250301.csv +++ b/196700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1138,-11,5,-0.96,18710754,16271,56.41,1149,1160,1138,1493,805,1149,1149.94,0.93,0,-554,1167,1158,1149,1140,1131,1162,1144,72,344,500,750,1,1,14364144,163,16.26,0.48,12,0.11,70.00,2378.00,1875,20240404,-39.31,1005,20241209,13.23,1269,-10.32,20250116,1104,3.08,20250312,1875,-39.31,20240404,1005,13.23,20241209,0.00,N,196700,500,71 억,,134288,N,N,0,N,00,N +20250319,150932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1144,-5,5,-0.44,18392060,15991,55.44,1149,1160,1138,1493,805,1149,1150.15,0.93,0,-554,1167,1158,1149,1140,1131,1162,1144,72,344,500,750,1,1,14364144,164,16.34,0.48,12,0.11,70.00,2378.00,1875,20240404,-38.99,1005,20241209,13.83,1269,-9.85,20250116,1104,3.62,20250312,1875,-38.99,20240404,1005,13.83,20241209,0.00,N,196700,500,71 억,,134288,N,N,0,N,00,N +20250319,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1144,-5,5,-0.44,18152615,15781,54.71,1149,1160,1138,1493,805,1149,1150.28,0.93,0,-554,1167,1158,1149,1140,1131,1162,1144,72,344,500,750,1,1,14364144,164,16.34,0.48,12,0.11,70.00,2378.00,1875,20240404,-38.99,1005,20241209,13.83,1269,-9.85,20250116,1104,3.62,20250312,1875,-38.99,20240404,1005,13.83,20241209,0.00,N,196700,500,71 억,,134288,N,N,0,N,00,N +20250319,130932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1144,-5,5,-0.44,15586711,13533,46.91,1149,1160,1138,1493,805,1149,1151.76,0.93,0,-691,1167,1158,1149,1140,1131,1162,1144,72,344,500,750,1,1,14364144,164,16.34,0.48,12,0.09,70.00,2378.00,1875,20240404,-38.99,1005,20241209,13.83,1269,-9.85,20250116,1104,3.62,20250312,1875,-38.99,20240404,1005,13.83,20241209,0.00,N,196700,500,71 억,,134288,N,N,0,N,00,N +20250319,120932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,9,2,0.78,14369492,12469,43.23,1149,1160,1138,1493,805,1149,1152.42,0.93,0,-850,1167,1158,1149,1140,1131,1162,1144,72,344,500,750,1,1,14364144,166,16.54,0.49,12,0.09,70.00,2378.00,1875,20240404,-38.24,1005,20241209,15.22,1269,-8.75,20250116,1104,4.89,20250312,1875,-38.24,20240404,1005,15.22,20241209,0.00,N,196700,500,71 억,,134288,N,N,0,N,00,N +20250319,110932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,11,2,0.96,14253119,12368,42.88,1149,1160,1138,1493,805,1149,1152.42,0.93,0,-793,1167,1158,1149,1140,1131,1162,1144,72,344,500,750,1,1,14364144,167,16.57,0.49,12,0.09,70.00,2378.00,1875,20240404,-38.13,1005,20241209,15.42,1269,-8.59,20250116,1104,5.07,20250312,1875,-38.13,20240404,1005,15.42,20241209,0.00,N,196700,500,71 억,,134288,N,N,0,N,00,N +20250319,100933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1138,-11,5,-0.96,9569753,8329,28.87,1149,1159,1138,1493,805,1149,1148.97,0.93,0,-577,1167,1158,1149,1140,1131,1162,1144,72,344,500,750,1,1,14364144,163,16.26,0.48,12,0.06,70.00,2378.00,1875,20240404,-39.31,1005,20241209,13.23,1269,-10.32,20250116,1104,3.08,20250312,1875,-39.31,20240404,1005,13.23,20241209,0.00,N,196700,500,71 억,,134288,N,N,0,N,00,N +20250319,090936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,10,2,0.87,3406906,2962,10.27,1149,1159,1149,1493,805,1149,1150.20,0.93,0,-356,1167,1158,1149,1140,1131,1162,1144,72,344,500,750,1,1,14364144,166,16.56,0.49,12,0.02,70.00,2378.00,1875,20240404,-38.19,1005,20241209,15.32,1269,-8.67,20250116,1104,4.98,20250312,1875,-38.19,20240404,1005,15.32,20241209,0.00,N,196700,500,71 억,,134288,N,N,0,N,00,N 20250318,160928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1149,9,2,0.79,32987468,28846,310.97,1140,1158,1140,1482,798,1140,1143.57,0.91,0,780,1155,1147,1142,1134,1129,1146,1133,72,342,500,750,1,1,14364144,165,16.41,0.48,12,0.20,70.00,2378.00,1875,20240404,-38.72,1005,20241209,14.33,1269,-9.46,20250116,1104,4.08,20250312,1875,-38.72,20240404,1005,14.33,20241209,0.00,N,196700,500,71 억,,130108,N,N,0,N,00,N 20250318,150932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1156,16,2,1.40,30593975,26763,288.52,1140,1158,1140,1482,798,1140,1143.14,0.91,0,1279,1155,1147,1142,1134,1129,1146,1133,72,342,500,750,1,1,14364144,166,16.51,0.49,12,0.19,70.00,2378.00,1875,20240404,-38.35,1005,20241209,15.02,1269,-8.90,20250116,1104,4.71,20250312,1875,-38.35,20240404,1005,15.02,20241209,0.00,N,196700,500,71 억,,130108,N,N,0,N,00,N 20250318,140930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1154,14,2,1.23,27313703,23916,257.83,1140,1154,1140,1482,798,1140,1142.07,0.91,0,189,1155,1147,1142,1134,1129,1146,1133,72,342,500,750,1,1,14364144,166,16.49,0.49,12,0.17,70.00,2378.00,1875,20240404,-38.45,1005,20241209,14.83,1269,-9.06,20250116,1104,4.53,20250312,1875,-38.45,20240404,1005,14.83,20241209,0.00,N,196700,500,71 억,,130108,N,N,0,N,00,N diff --git a/197140/price/prices-20250301.csv b/197140/price/prices-20250301.csv index ae033f8b961a..3f111aa3da22 100644 --- a/197140/price/prices-20250301.csv +++ b/197140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,0,3,0.00,4488265,1949,30.84,2315,2315,2290,3005,1625,2315,2302.82,2.49,0,-105,2351,2332,2311,2292,2271,2322,2282,65,690,500,1380,5,1,13013154,301,-6.73,0.51,12,0.01,-344.00,4576.00,6680,20240313,-65.34,2200,20241210,5.23,2615,-11.47,20250213,2255,2.66,20250102,5530,-58.14,20240327,2200,5.23,20241210,0.97,N,197140,500,65 억,,323680,N,N,0,N,00,N +20250319,150932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,-10,5,-0.43,3453945,1501,23.75,2315,2315,2290,3005,1625,2315,2301.10,2.49,0,-105,2351,2332,2311,2292,2271,2322,2282,65,690,500,1380,5,1,13013154,300,-6.70,0.50,12,0.01,-344.00,4576.00,6680,20240313,-65.49,2200,20241210,4.77,2615,-11.85,20250213,2255,2.22,20250102,5530,-58.32,20240327,2200,4.77,20241210,0.97,N,197140,500,65 억,,323680,N,N,0,N,00,N +20250319,140935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-25,5,-1.08,3410150,1482,23.45,2315,2315,2290,3005,1625,2315,2301.05,2.49,0,-105,2351,2332,2311,2292,2271,2322,2282,65,690,500,1380,5,1,13013154,298,-6.66,0.50,12,0.01,-344.00,4576.00,6680,20240313,-65.72,2200,20241210,4.09,2615,-12.43,20250213,2255,1.55,20250102,5530,-58.59,20240327,2200,4.09,20241210,0.97,N,197140,500,65 억,,323680,N,N,0,N,00,N +20250319,130933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,-10,5,-0.43,1607080,695,11.00,2315,2315,2290,3005,1625,2315,2312.35,2.49,0,-105,2351,2332,2311,2292,2271,2322,2282,65,690,500,1380,5,1,13013154,300,-6.70,0.50,12,0.01,-344.00,4576.00,6680,20240313,-65.49,2200,20241210,4.77,2615,-11.85,20250213,2255,2.22,20250102,5530,-58.32,20240327,2200,4.77,20241210,0.97,N,197140,500,65 억,,323680,N,N,0,N,00,N +20250319,120932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-5,5,-0.22,1459560,631,9.99,2315,2315,2290,3005,1625,2315,2313.09,2.49,0,-105,2351,2332,2311,2292,2271,2322,2282,65,690,500,1380,5,1,13013154,301,-6.72,0.50,12,0.00,-344.00,4576.00,6680,20240313,-65.42,2200,20241210,5.00,2615,-11.66,20250213,2255,2.44,20250102,5530,-58.23,20240327,2200,5.00,20241210,0.97,N,197140,500,65 억,,323680,N,N,0,N,00,N +20250319,110932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-5,5,-0.22,1408740,609,9.64,2315,2315,2290,3005,1625,2315,2313.20,2.49,0,-105,2351,2332,2311,2292,2271,2322,2282,65,690,500,1380,5,1,13013154,301,-6.72,0.50,12,0.00,-344.00,4576.00,6680,20240313,-65.42,2200,20241210,5.00,2615,-11.66,20250213,2255,2.44,20250102,5530,-58.23,20240327,2200,5.00,20241210,0.97,N,197140,500,65 억,,323680,N,N,0,N,00,N +20250319,100933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,0,3,0.00,1259035,544,8.61,2315,2315,2290,3005,1625,2315,2314.40,2.49,0,-76,2351,2332,2311,2292,2271,2322,2282,65,690,500,1380,5,1,13013154,301,-6.73,0.51,12,0.00,-344.00,4576.00,6680,20240313,-65.34,2200,20241210,5.23,2615,-11.47,20250213,2255,2.66,20250102,5530,-58.14,20240327,2200,5.23,20241210,0.97,N,197140,500,65 억,,323680,N,N,0,N,00,N +20250319,090936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,0,3,0.00,1178335,509,8.06,2315,2315,2315,3005,1625,2315,2315.00,2.49,0,-76,2351,2332,2311,2292,2271,2322,2282,65,690,500,1380,5,1,13013154,301,-6.73,0.51,12,0.00,-344.00,4576.00,6680,20240313,-65.34,2200,20241210,5.23,2615,-11.47,20250213,2255,2.66,20250102,5530,-58.14,20240327,2200,5.23,20241210,0.97,N,197140,500,65 억,,323680,N,N,0,N,00,N 20250318,160928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-15,5,-0.64,14568090,6319,26.71,2330,2330,2290,3025,1635,2330,2305.44,2.49,0,-235,2403,2366,2328,2291,2253,2347,2272,65,695,500,1390,5,1,13013154,301,-6.73,0.51,12,0.05,-344.00,4576.00,6680,20240313,-65.34,2200,20241210,5.23,2615,-11.47,20250213,2255,2.66,20250102,5530,-58.14,20240327,2200,5.23,20241210,0.98,N,197140,500,65 억,,323877,N,N,0,N,00,N 20250318,150933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-15,5,-0.64,13991730,6070,25.65,2330,2330,2290,3025,1635,2330,2305.06,2.49,0,-209,2403,2366,2328,2291,2253,2347,2272,65,695,500,1390,5,1,13013154,301,-6.73,0.51,12,0.05,-344.00,4576.00,6680,20240313,-65.34,2200,20241210,5.23,2615,-11.47,20250213,2255,2.66,20250102,5530,-58.14,20240327,2200,5.23,20241210,0.98,N,197140,500,65 억,,323877,N,N,0,N,00,N 20250318,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-15,5,-0.64,13692185,5940,25.10,2330,2330,2290,3025,1635,2330,2305.08,2.49,0,-209,2403,2366,2328,2291,2253,2347,2272,65,695,500,1390,5,1,13013154,301,-6.73,0.51,12,0.05,-344.00,4576.00,6680,20240313,-65.34,2200,20241210,5.23,2615,-11.47,20250213,2255,2.66,20250102,5530,-58.14,20240327,2200,5.23,20241210,0.98,N,197140,500,65 억,,323877,N,N,0,N,00,N diff --git a/198080/price/prices-20250301.csv b/198080/price/prices-20250301.csv index a91f38720a07..f75de01c62dc 100644 --- a/198080/price/prices-20250301.csv +++ b/198080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,-10,5,-0.42,109441660,45868,99.12,2385,2400,2360,3100,1670,2385,2386.06,2.02,0,-9545,2438,2411,2388,2361,2338,2400,2350,108,715,500,1710,5,1,21535185,511,2.68,0.44,12,0.21,886.00,5382.00,3755,20240822,-36.75,1996,20240806,18.99,2980,-20.30,20250221,2305,3.04,20250311,3755,-36.75,20240822,1996,18.99,20240806,2.15,N,198080,500,107 억,,434438,N,N,0,N,00,N +20250319,150933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,-10,5,-0.42,92545530,38736,83.71,2385,2400,2375,3100,1670,2385,2389.13,2.02,0,-9282,2438,2411,2388,2361,2338,2400,2350,108,715,500,1710,5,1,21535185,511,2.68,0.44,12,0.18,886.00,5382.00,3755,20240822,-36.75,1996,20240806,18.99,2980,-20.30,20250221,2305,3.04,20250311,3755,-36.75,20240822,1996,18.99,20240806,2.15,N,198080,500,107 억,,434438,N,N,0,N,00,N +20250319,140935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,0,3,0.00,84662010,35422,76.55,2385,2400,2380,3100,1670,2385,2390.10,2.02,0,-9000,2438,2411,2388,2361,2338,2400,2350,108,715,500,1710,5,1,21535185,514,2.69,0.44,12,0.16,886.00,5382.00,3755,20240822,-36.48,1996,20240806,19.49,2980,-19.97,20250221,2305,3.47,20250311,3755,-36.48,20240822,1996,19.49,20240806,2.15,N,198080,500,107 억,,434438,N,N,0,N,00,N +20250319,130933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,5,2,0.21,79136854,33106,71.54,2385,2400,2380,3100,1670,2385,2390.41,2.02,0,-8991,2438,2411,2388,2361,2338,2400,2350,108,715,500,1710,5,1,21535185,515,2.70,0.44,12,0.15,886.00,5382.00,3755,20240822,-36.35,1996,20240806,19.74,2980,-19.80,20250221,2305,3.69,20250311,3755,-36.35,20240822,1996,19.74,20240806,2.15,N,198080,500,107 억,,434438,N,N,0,N,00,N +20250319,120932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,15,2,0.63,73036960,30555,66.03,2385,2400,2380,3100,1670,2385,2390.34,2.02,0,-8909,2438,2411,2388,2361,2338,2400,2350,108,715,500,1710,5,1,21535185,517,2.71,0.45,12,0.14,886.00,5382.00,3755,20240822,-36.09,1996,20240806,20.24,2980,-19.46,20250221,2305,4.12,20250311,3755,-36.09,20240822,1996,20.24,20240806,2.15,N,198080,500,107 억,,434438,N,N,0,N,00,N +20250319,110933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,10,2,0.42,69406130,29039,62.75,2385,2400,2380,3100,1670,2385,2390.10,2.02,0,-8905,2438,2411,2388,2361,2338,2400,2350,108,715,500,1710,5,1,21535185,516,2.70,0.45,12,0.13,886.00,5382.00,3755,20240822,-36.22,1996,20240806,19.99,2980,-19.63,20250221,2305,3.90,20250311,3755,-36.22,20240822,1996,19.99,20240806,2.15,N,198080,500,107 억,,434438,N,N,0,N,00,N +20250319,100933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,15,2,0.63,41244530,17268,37.32,2385,2400,2380,3100,1670,2385,2388.49,2.02,0,-7815,2438,2411,2388,2361,2338,2400,2350,108,715,500,1710,5,1,21535185,517,2.71,0.45,12,0.08,886.00,5382.00,3755,20240822,-36.09,1996,20240806,20.24,2980,-19.46,20250221,2305,4.12,20250311,3755,-36.09,20240822,1996,20.24,20240806,2.15,N,198080,500,107 억,,434438,N,N,0,N,00,N +20250319,090936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,5,2,0.21,2724320,1140,2.46,2385,2395,2385,3100,1670,2385,2389.75,2.02,0,-328,2438,2411,2388,2361,2338,2400,2350,108,715,500,1710,5,1,21535185,515,2.70,0.44,12,0.01,886.00,5382.00,3755,20240822,-36.35,1996,20240806,19.74,2980,-19.80,20250221,2305,3.69,20250311,3755,-36.35,20240822,1996,19.74,20240806,2.15,N,198080,500,107 억,,434438,N,N,0,N,00,N 20250318,160929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,-10,5,-0.42,110220190,46042,64.40,2395,2415,2365,3110,1680,2395,2393.92,2.04,0,-7068,2431,2412,2386,2367,2341,2422,2377,108,715,500,1720,5,1,21535185,514,2.69,0.44,12,0.21,886.00,5382.00,3755,20240822,-36.48,1996,20240806,19.49,2980,-19.97,20250221,2305,3.47,20250311,3755,-36.48,20240822,1996,19.49,20240806,2.15,N,198080,500,107 억,,438956,N,N,0,N,00,N 20250318,150933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,-5,5,-0.21,103259690,43123,60.31,2395,2415,2365,3110,1680,2395,2394.54,2.04,0,-6646,2431,2412,2386,2367,2341,2422,2377,108,715,500,1720,5,1,21535185,515,2.70,0.44,12,0.20,886.00,5382.00,3755,20240822,-36.35,1996,20240806,19.74,2980,-19.80,20250221,2305,3.69,20250311,3755,-36.35,20240822,1996,19.74,20240806,2.15,N,198080,500,107 억,,438956,N,N,0,N,00,N 20250318,140930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,-5,5,-0.21,97704755,40790,57.05,2395,2415,2365,3110,1680,2395,2395.31,2.04,0,-6251,2431,2412,2386,2367,2341,2422,2377,108,715,500,1720,5,1,21535185,515,2.70,0.44,12,0.19,886.00,5382.00,3755,20240822,-36.35,1996,20240806,19.74,2980,-19.80,20250221,2305,3.69,20250311,3755,-36.35,20240822,1996,19.74,20240806,2.15,N,198080,500,107 억,,438956,N,N,0,N,00,N diff --git a/198440/price/prices-20250301.csv b/198440/price/prices-20250301.csv index 561ec627f16a..479b0f94b1b4 100644 --- a/198440/price/prices-20250301.csv +++ b/198440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1260,-4,5,-0.32,29192021,23282,66.34,1264,1266,1250,1643,885,1264,1253.85,0.46,0,276,1278,1271,1257,1250,1236,1274,1253,61,379,100,800,1,1,60931896,768,-2.55,0.44,12,0.04,-495.00,2883.00,2770,20240621,-54.51,1033,20241210,21.97,1680,-25.00,20250115,1196,5.35,20250102,2770,-54.51,20240621,1033,21.97,20241210,0.71,N,198440,100,60 억,,279382,N,N,0,N,00,N +20250319,150933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1255,-9,5,-0.71,25026512,19976,56.92,1264,1266,1250,1643,885,1264,1252.83,0.46,0,277,1278,1271,1257,1250,1236,1274,1253,61,379,100,800,1,1,60931896,765,-2.54,0.44,12,0.03,-495.00,2883.00,2770,20240621,-54.69,1033,20241210,21.49,1680,-25.30,20250115,1196,4.93,20250102,2770,-54.69,20240621,1033,21.49,20241210,0.71,N,198440,100,60 억,,279382,N,N,0,N,00,N +20250319,140936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1255,-9,5,-0.71,17964749,14334,40.84,1264,1266,1250,1643,885,1264,1253.30,0.46,0,281,1278,1271,1257,1250,1236,1274,1253,61,379,100,800,1,1,60931896,765,-2.54,0.44,12,0.02,-495.00,2883.00,2770,20240621,-54.69,1033,20241210,21.49,1680,-25.30,20250115,1196,4.93,20250102,2770,-54.69,20240621,1033,21.49,20241210,0.71,N,198440,100,60 억,,279382,N,N,0,N,00,N +20250319,130933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1256,-8,5,-0.63,17665821,14096,40.17,1264,1266,1250,1643,885,1264,1253.25,0.46,0,286,1278,1271,1257,1250,1236,1274,1253,61,379,100,800,1,1,60931896,765,-2.54,0.44,12,0.02,-495.00,2883.00,2770,20240621,-54.66,1033,20241210,21.59,1680,-25.24,20250115,1196,5.02,20250102,2770,-54.66,20240621,1033,21.59,20241210,0.71,N,198440,100,60 억,,279382,N,N,0,N,00,N +20250319,120933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1255,-9,5,-0.71,13999511,11174,31.84,1264,1266,1250,1643,885,1264,1252.86,0.46,0,287,1278,1271,1257,1250,1236,1274,1253,61,379,100,800,1,1,60931896,765,-2.54,0.44,12,0.02,-495.00,2883.00,2770,20240621,-54.69,1033,20241210,21.49,1680,-25.30,20250115,1196,4.93,20250102,2770,-54.69,20240621,1033,21.49,20241210,0.71,N,198440,100,60 억,,279382,N,N,0,N,00,N +20250319,110933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1260,-4,5,-0.32,13757269,10981,31.29,1264,1266,1250,1643,885,1264,1252.82,0.46,0,239,1278,1271,1257,1250,1236,1274,1253,61,379,100,800,1,1,60931896,768,-2.55,0.44,12,0.02,-495.00,2883.00,2770,20240621,-54.51,1033,20241210,21.97,1680,-25.00,20250115,1196,5.35,20250102,2770,-54.51,20240621,1033,21.97,20241210,0.71,N,198440,100,60 억,,279382,N,N,0,N,00,N +20250319,100933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1252,-12,5,-0.95,8465897,6756,19.25,1264,1266,1250,1643,885,1264,1253.09,0.46,0,351,1278,1271,1257,1250,1236,1274,1253,61,379,100,800,1,1,60931896,763,-2.53,0.43,12,0.01,-495.00,2883.00,2770,20240621,-54.80,1033,20241210,21.20,1680,-25.48,20250115,1196,4.68,20250102,2770,-54.80,20240621,1033,21.20,20241210,0.71,N,198440,100,60 억,,279382,N,N,0,N,00,N +20250319,090937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1260,-4,5,-0.32,6304,5,0.01,1264,1264,1260,1643,885,1264,1260.80,0.46,0,0,1278,1271,1257,1250,1236,1274,1253,61,379,100,800,1,1,60931896,768,-2.55,0.44,12,0.00,-495.00,2883.00,2770,20240621,-54.51,1033,20241210,21.97,1680,-25.00,20250115,1196,5.35,20250102,2770,-54.51,20240621,1033,21.97,20241210,0.71,N,198440,100,60 억,,279382,N,N,0,N,00,N 20250318,160929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1264,7,2,0.56,43756700,35080,181.40,1243,1264,1243,1634,880,1257,1247.34,0.46,0,59,1275,1265,1255,1245,1235,1271,1251,61,377,100,800,1,1,60931896,770,-2.55,0.44,12,0.06,-495.00,2883.00,2770,20240621,-54.37,1033,20241210,22.36,1680,-24.76,20250115,1196,5.69,20250102,2770,-54.37,20240621,1033,22.36,20241210,0.71,N,198440,100,60 억,,279323,N,N,0,N,00,N 20250318,150933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1246,-11,5,-0.88,40878473,32789,169.55,1243,1256,1243,1634,880,1257,1246.71,0.46,0,231,1275,1265,1255,1245,1235,1271,1251,61,377,100,800,1,1,60931896,759,-2.52,0.43,12,0.05,-495.00,2883.00,2770,20240621,-55.02,1033,20241210,20.62,1680,-25.83,20250115,1196,4.18,20250102,2770,-55.02,20240621,1033,20.62,20241210,0.71,N,198440,100,60 억,,279323,N,N,0,N,00,N 20250318,140930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1244,-13,5,-1.03,40025353,32104,166.01,1243,1256,1243,1634,880,1257,1246.74,0.46,0,235,1275,1265,1255,1245,1235,1271,1251,61,377,100,800,1,1,60931896,758,-2.51,0.43,12,0.05,-495.00,2883.00,2770,20240621,-55.09,1033,20241210,20.43,1680,-25.95,20250115,1196,4.01,20250102,2770,-55.09,20240621,1033,20.43,20241210,0.71,N,198440,100,60 억,,279323,N,N,0,N,00,N diff --git a/198940/price/prices-20250301.csv b/198940/price/prices-20250301.csv index 5f7ec71033b6..3cca8853b661 100644 --- a/198940/price/prices-20250301.csv +++ b/198940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,710,12,2,1.72,43915613,62349,50.70,686,718,686,907,489,698,704.29,9.36,0,3112,714,706,692,684,670,710,688,195,209,500,460,1,1,38922978,276,-1.22,0.51,12,0.16,-580.00,1394.00,2322,20240314,-69.42,660,20250304,7.58,888,-20.05,20250102,660,7.58,20250304,3030,-76.57,20240320,660,7.58,20250304,0.00,N,198940,500,194 억,,3645034,N,N,0,N,00,N +20250319,150933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,709,11,2,1.58,31488461,44910,36.52,686,715,686,907,489,698,701.15,9.36,0,-19,714,706,692,684,670,710,688,195,209,500,460,1,1,38922978,276,-1.22,0.51,12,0.12,-580.00,1394.00,2322,20240314,-69.47,660,20250304,7.42,888,-20.16,20250102,660,7.42,20250304,3030,-76.60,20240320,660,7.42,20250304,0.00,N,198940,500,194 억,,3645034,N,N,0,N,00,N +20250319,140936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,699,1,2,0.14,19617023,28156,22.90,686,705,686,907,489,698,696.73,9.36,0,478,714,706,692,684,670,710,688,195,209,500,460,1,1,38922978,272,-1.21,0.50,12,0.07,-580.00,1394.00,2322,20240314,-69.90,660,20250304,5.91,888,-21.28,20250102,660,5.91,20250304,3030,-76.93,20240320,660,5.91,20250304,0.00,N,198940,500,194 억,,3645034,N,N,0,N,00,N +20250319,130934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,702,4,2,0.57,18906537,27140,22.07,686,705,686,907,489,698,696.63,9.36,0,595,714,706,692,684,670,710,688,195,209,500,460,1,1,38922978,273,-1.21,0.50,12,0.07,-580.00,1394.00,2322,20240314,-69.77,660,20250304,6.36,888,-20.95,20250102,660,6.36,20250304,3030,-76.83,20240320,660,6.36,20250304,0.00,N,198940,500,194 억,,3645034,N,N,0,N,00,N +20250319,120933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,702,4,2,0.57,17769504,25520,20.75,686,705,686,907,489,698,696.30,9.36,0,626,714,706,692,684,670,710,688,195,209,500,460,1,1,38922978,273,-1.21,0.50,12,0.07,-580.00,1394.00,2322,20240314,-69.77,660,20250304,6.36,888,-20.95,20250102,660,6.36,20250304,3030,-76.83,20240320,660,6.36,20250304,0.00,N,198940,500,194 억,,3645034,N,N,0,N,00,N +20250319,110933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,698,0,3,0.00,15245667,21908,17.82,686,705,686,907,489,698,695.89,9.36,0,468,714,706,692,684,670,710,688,195,209,500,460,1,1,38922978,272,-1.20,0.50,12,0.06,-580.00,1394.00,2322,20240314,-69.94,660,20250304,5.76,888,-21.40,20250102,660,5.76,20250304,3030,-76.96,20240320,660,5.76,20250304,0.00,N,198940,500,194 억,,3645034,N,N,0,N,00,N +20250319,100934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,702,4,2,0.57,5798548,8344,6.79,686,705,686,907,489,698,694.94,9.36,0,255,714,706,692,684,670,710,688,195,209,500,460,1,1,38922978,273,-1.21,0.50,12,0.02,-580.00,1394.00,2322,20240314,-69.77,660,20250304,6.36,888,-20.95,20250102,660,6.36,20250304,3030,-76.83,20240320,660,6.36,20250304,0.00,N,198940,500,194 억,,3645034,N,N,0,N,00,N +20250319,090937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,699,1,2,0.14,3503875,5060,4.11,686,705,686,907,489,698,692.47,9.36,0,-231,714,706,692,684,670,710,688,195,209,500,460,1,1,38922978,272,-1.21,0.50,12,0.01,-580.00,1394.00,2322,20240314,-69.90,660,20250304,5.91,888,-21.28,20250102,660,5.91,20250304,3030,-76.93,20240320,660,5.91,20250304,0.00,N,198940,500,194 억,,3645034,N,N,0,N,00,N 20250318,160929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,698,16,2,2.35,84130687,122964,26.88,682,700,678,886,478,682,684.19,9.37,0,-2895,757,719,690,652,623,738,671,195,204,500,450,1,1,38922978,272,-1.20,0.50,12,0.32,-580.00,1394.00,2322,20240314,-69.94,660,20250304,5.76,888,-21.40,20250102,660,5.76,20250304,3050,-77.11,20240318,660,5.76,20250304,0.00,N,198940,500,194 억,,3647929,N,N,0,N,00,N 20250318,150933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,688,6,2,0.88,73904590,108261,23.66,682,693,678,886,478,682,682.65,9.37,0,-2560,757,719,690,652,623,738,671,195,204,500,450,1,1,38922978,268,-1.19,0.49,12,0.28,-580.00,1394.00,2322,20240314,-70.37,660,20250304,4.24,888,-22.52,20250102,660,4.24,20250304,3050,-77.44,20240318,660,4.24,20250304,0.00,N,198940,500,194 억,,3647929,N,N,0,N,00,N 20250318,140931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,683,1,2,0.15,71753379,105134,22.98,682,693,678,886,478,682,682.49,9.37,0,-2794,757,719,690,652,623,738,671,195,204,500,450,1,1,38922978,266,-1.18,0.49,12,0.27,-580.00,1394.00,2322,20240314,-70.59,660,20250304,3.48,888,-23.09,20250102,660,3.48,20250304,3050,-77.61,20240318,660,3.48,20250304,0.00,N,198940,500,194 억,,3647929,N,N,0,N,00,N diff --git a/199150/price/prices-20250301.csv b/199150/price/prices-20250301.csv index e6c7f3d5d4bb..ce942abd10e5 100644 --- a/199150/price/prices-20250301.csv +++ b/199150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160932,57,100.00,KONEX,,,N,N,N,N, ,N,4150,50,2,1.22,11322000,2760,36.12,4100,4200,4100,4715,3485,4100,4102.17,8.23,0,0,4366,4232,4066,3932,3766,4250,3950,21,615,500,2460,5,1,4268613,177,-3.60,-8.11,12,0.06,-1154.00,-512.00,5170,20240521,-19.73,2400,20241209,72.92,4200,0.00,20250317,2800,48.21,20250120,5170,-19.73,20240521,2400,72.92,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250319,150934,57,100.00,KONEX,,,N,N,N,N, ,N,4150,50,2,1.22,11322000,2760,36.12,4100,4200,4100,4715,3485,4100,4102.17,8.23,0,0,4366,4232,4066,3932,3766,4250,3950,21,615,500,2460,5,1,4268613,177,-3.60,-8.11,12,0.06,-1154.00,-512.00,5170,20240521,-19.73,2400,20241209,72.92,4200,0.00,20250317,2800,48.21,20250120,5170,-19.73,20240521,2400,72.92,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250319,140936,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,9472000,2310,30.23,4100,4200,4100,4715,3485,4100,4100.43,8.23,0,0,4366,4232,4066,3932,3766,4250,3950,21,615,500,2460,5,1,4268613,179,-3.64,-8.20,12,0.05,-1154.00,-512.00,5170,20240521,-18.76,2400,20241209,75.00,4200,0.00,20250317,2800,50.00,20250120,5170,-18.76,20240521,2400,75.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250319,130934,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,9472000,2310,30.23,4100,4200,4100,4715,3485,4100,4100.43,8.23,0,0,4366,4232,4066,3932,3766,4250,3950,21,615,500,2460,5,1,4268613,179,-3.64,-8.20,12,0.05,-1154.00,-512.00,5170,20240521,-18.76,2400,20241209,75.00,4200,0.00,20250317,2800,50.00,20250120,5170,-18.76,20240521,2400,75.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250319,120933,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,9472000,2310,30.23,4100,4200,4100,4715,3485,4100,4100.43,8.23,0,0,4366,4232,4066,3932,3766,4250,3950,21,615,500,2460,5,1,4268613,179,-3.64,-8.20,12,0.05,-1154.00,-512.00,5170,20240521,-18.76,2400,20241209,75.00,4200,0.00,20250317,2800,50.00,20250120,5170,-18.76,20240521,2400,75.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250319,110934,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,9472000,2310,30.23,4100,4200,4100,4715,3485,4100,4100.43,8.23,0,0,4366,4232,4066,3932,3766,4250,3950,21,615,500,2460,5,1,4268613,179,-3.64,-8.20,12,0.05,-1154.00,-512.00,5170,20240521,-18.76,2400,20241209,75.00,4200,0.00,20250317,2800,50.00,20250120,5170,-18.76,20240521,2400,75.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250319,100934,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,9472000,2310,30.23,4100,4200,4100,4715,3485,4100,4100.43,8.23,0,0,4366,4232,4066,3932,3766,4250,3950,21,615,500,2460,5,1,4268613,179,-3.64,-8.20,12,0.05,-1154.00,-512.00,5170,20240521,-18.76,2400,20241209,75.00,4200,0.00,20250317,2800,50.00,20250120,5170,-18.76,20240521,2400,75.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250319,090937,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,4715,3485,4100,0.00,8.23,0,0,4366,4232,4066,3932,3766,4250,3950,21,615,500,2460,5,1,4268613,175,-3.55,-8.01,12,0.00,-1154.00,-512.00,5170,20240521,-20.70,2400,20241209,70.83,4200,-2.38,20250317,2800,46.43,20250120,5170,-20.70,20240521,2400,70.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250318,160929,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,30628690,7641,214.76,4100,4200,3900,4715,3485,4100,4008.47,8.23,0,0,4433,4266,4033,3866,3633,4150,3750,21,615,500,2460,5,1,4268613,175,-3.55,-8.01,12,0.18,-1154.00,-512.00,5170,20240521,-20.70,2400,20241209,70.83,4200,0.00,20250317,2800,46.43,20250120,5170,-20.70,20240521,2400,70.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250318,150934,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,30628690,7641,214.76,4100,4200,3900,4715,3485,4100,4008.47,8.23,0,0,4433,4266,4033,3866,3633,4150,3750,21,615,500,2460,5,1,4268613,175,-3.55,-8.01,12,0.18,-1154.00,-512.00,5170,20240521,-20.70,2400,20241209,70.83,4200,0.00,20250317,2800,46.43,20250120,5170,-20.70,20240521,2400,70.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250318,140931,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,30628690,7641,214.76,4100,4200,3900,4715,3485,4100,4008.47,8.23,0,0,4433,4266,4033,3866,3633,4150,3750,21,615,500,2460,5,1,4268613,175,-3.55,-8.01,12,0.18,-1154.00,-512.00,5170,20240521,-20.70,2400,20241209,70.83,4200,0.00,20250317,2800,46.43,20250120,5170,-20.70,20240521,2400,70.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N diff --git a/199290/price/prices-20250301.csv b/199290/price/prices-20250301.csv index 9e8a7e5e8f13..aa5372ad97de 100644 --- a/199290/price/prices-20250301.csv +++ b/199290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160932,57,100.00,KONEX,,,N,N,N,N, ,N,454,-80,4,-14.98,509970,1100,1089.11,505,505,454,614,454,534,463.61,0.00,0,0,550,542,526,518,502,546,522,82,80,500,320,1,1,16325192,74,0.00,9.46,12,0.01,0.00,48.00,1145,20240315,-60.35,345,20241203,31.59,645,-29.61,20250106,416,9.13,20250228,1100,-58.73,20240325,345,31.59,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250319,150934,57,100.00,KONEX,,,N,N,N,N, ,N,454,-80,4,-14.98,292504,621,614.85,505,505,454,614,454,534,471.02,0.00,0,0,550,542,526,518,502,546,522,82,80,500,320,1,1,16325192,74,0.00,9.46,12,0.00,0.00,48.00,1145,20240315,-60.35,345,20241203,31.59,645,-29.61,20250106,416,9.13,20250228,1100,-58.73,20240325,345,31.59,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250319,140937,57,100.00,KONEX,,,N,N,N,N, ,N,505,-29,5,-5.43,50500,100,99.01,505,505,505,614,454,534,505.00,0.00,0,0,550,542,526,518,502,546,522,82,80,500,320,1,1,16325192,82,0.00,10.52,12,0.00,0.00,48.00,1145,20240315,-55.90,345,20241203,46.38,645,-21.71,20250106,416,21.39,20250228,1100,-54.09,20240325,345,46.38,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250319,130934,57,100.00,KONEX,,,N,N,N,N, ,N,505,-29,5,-5.43,50500,100,99.01,505,505,505,614,454,534,505.00,0.00,0,0,550,542,526,518,502,546,522,82,80,500,320,1,1,16325192,82,0.00,10.52,12,0.00,0.00,48.00,1145,20240315,-55.90,345,20241203,46.38,645,-21.71,20250106,416,21.39,20250228,1100,-54.09,20240325,345,46.38,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250319,120934,57,100.00,KONEX,,,N,N,N,N, ,N,505,-29,5,-5.43,50500,100,99.01,505,505,505,614,454,534,505.00,0.00,0,0,550,542,526,518,502,546,522,82,80,500,320,1,1,16325192,82,0.00,10.52,12,0.00,0.00,48.00,1145,20240315,-55.90,345,20241203,46.38,645,-21.71,20250106,416,21.39,20250228,1100,-54.09,20240325,345,46.38,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250319,110934,57,100.00,KONEX,,,N,N,N,N, ,N,505,-29,5,-5.43,50500,100,99.01,505,505,505,614,454,534,505.00,0.00,0,0,550,542,526,518,502,546,522,82,80,500,320,1,1,16325192,82,0.00,10.52,12,0.00,0.00,48.00,1145,20240315,-55.90,345,20241203,46.38,645,-21.71,20250106,416,21.39,20250228,1100,-54.09,20240325,345,46.38,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250319,100934,57,100.00,KONEX,,,N,N,N,N, ,N,505,-29,5,-5.43,50500,100,99.01,505,505,505,614,454,534,505.00,0.00,0,0,550,542,526,518,502,546,522,82,80,500,320,1,1,16325192,82,0.00,10.52,12,0.00,0.00,48.00,1145,20240315,-55.90,345,20241203,46.38,645,-21.71,20250106,416,21.39,20250228,1100,-54.09,20240325,345,46.38,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250319,090938,57,100.00,KONEX,,,N,N,N,N, ,N,534,0,3,0.00,0,0,0.00,0,0,0,614,454,534,0.00,0.00,0,0,550,542,526,518,502,546,522,82,80,500,320,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,416,28.37,20250228,1100,-51.45,20240325,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250318,160930,57,100.00,KONEX,,,N,N,N,N, ,N,534,0,3,0.00,51534,101,144.29,510,534,510,614,454,534,510.24,0.00,0,0,586,560,508,482,430,573,495,82,80,500,320,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,416,28.37,20250228,1100,-51.45,20240325,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250318,150934,57,100.00,KONEX,,,N,N,N,N, ,N,510,-24,5,-4.49,51000,100,142.86,510,510,510,614,454,534,510.00,0.00,0,0,586,560,508,482,430,573,495,82,80,500,320,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1100,-53.64,20240325,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250318,140931,57,100.00,KONEX,,,N,N,N,N, ,N,510,-24,5,-4.49,51000,100,142.86,510,510,510,614,454,534,510.00,0.00,0,0,586,560,508,482,430,573,495,82,80,500,320,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1100,-53.64,20240325,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N diff --git a/199430/price/prices-20250301.csv b/199430/price/prices-20250301.csv index 513f5b9a79ed..83bfcafd7c92 100644 --- a/199430/price/prices-20250301.csv +++ b/199430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8750,-600,5,-6.42,1306889740,146590,144.18,9350,9350,8720,12150,6550,9350,8915.95,1.21,0,-10592,9803,9576,9353,9126,8903,9465,9015,11,2800,100,5790,10,1,10867713,951,-20.11,9.50,12,1.35,-435.00,921.00,38300,20240307,-77.15,5350,20241209,63.55,13050,-32.95,20250210,7120,22.89,20250102,27500,-68.18,20240321,5350,63.55,20241209,0.90,N,199430,100,10 억,,131578,N,N,0,N,00,N +20250319,150934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8760,-590,5,-6.31,1257673100,140959,138.64,9350,9350,8720,12150,6550,9350,8922.26,1.21,0,-10159,9803,9576,9353,9126,8903,9465,9015,11,2800,100,5790,10,1,10867713,952,-20.14,9.51,12,1.30,-435.00,921.00,38300,20240307,-77.13,5350,20241209,63.74,13050,-32.87,20250210,7120,23.03,20250102,27500,-68.15,20240321,5350,63.74,20241209,0.90,N,199430,100,10 억,,131578,N,N,0,N,00,N +20250319,140937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8750,-600,5,-6.42,1184644675,132627,130.45,9350,9350,8750,12150,6550,9350,8932.15,1.21,0,-7200,9803,9576,9353,9126,8903,9465,9015,11,2800,100,5790,10,1,10867713,951,-20.11,9.50,12,1.22,-435.00,921.00,38300,20240307,-77.15,5350,20241209,63.55,13050,-32.95,20250210,7120,22.89,20250102,27500,-68.18,20240321,5350,63.55,20241209,0.90,N,199430,100,10 억,,131578,N,N,0,N,00,N +20250319,130934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8790,-560,5,-5.99,1081722395,120895,118.91,9350,9350,8760,12150,6550,9350,8947.62,1.21,0,-4117,9803,9576,9353,9126,8903,9465,9015,11,2800,100,5790,10,1,10867713,955,-20.21,9.54,12,1.11,-435.00,921.00,38300,20240307,-77.05,5350,20241209,64.30,13050,-32.64,20250210,7120,23.46,20250102,27500,-68.04,20240321,5350,64.30,20241209,0.90,N,199430,100,10 억,,131578,N,N,0,N,00,N +20250319,120934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8840,-510,5,-5.45,913427945,101775,100.10,9350,9350,8820,12150,6550,9350,8974.97,1.21,0,-1971,9803,9576,9353,9126,8903,9465,9015,11,2800,100,5790,10,1,10867713,961,-20.32,9.60,12,0.94,-435.00,921.00,38300,20240307,-76.92,5350,20241209,65.23,13050,-32.26,20250210,7120,24.16,20250102,27500,-67.85,20240321,5350,65.23,20241209,0.90,N,199430,100,10 억,,131578,N,N,0,N,00,N +20250319,110934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8900,-450,5,-4.81,712552205,79076,77.78,9350,9350,8840,12150,6550,9350,9010.98,1.21,0,-4338,9803,9576,9353,9126,8903,9465,9015,11,2800,100,5790,10,1,10867713,967,-20.46,9.66,12,0.73,-435.00,921.00,38300,20240307,-76.76,5350,20241209,66.36,13050,-31.80,20250210,7120,25.00,20250102,27500,-67.64,20240321,5350,66.36,20241209,0.90,N,199430,100,10 억,,131578,N,N,0,N,00,N +20250319,100935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9010,-340,5,-3.64,398379260,43800,43.08,9350,9350,8850,12150,6550,9350,9095.42,1.21,0,-4093,9803,9576,9353,9126,8903,9465,9015,11,2800,100,5790,10,1,10867713,979,-20.71,9.78,12,0.40,-435.00,921.00,38300,20240307,-76.48,5350,20241209,68.41,13050,-30.96,20250210,7120,26.54,20250102,27500,-67.24,20240321,5350,68.41,20241209,0.90,N,199430,100,10 억,,131578,N,N,0,N,00,N +20250319,090938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9240,-110,5,-1.18,45065440,4869,4.79,9350,9350,9180,12150,6550,9350,9255.58,1.21,0,-2586,9803,9576,9353,9126,8903,9465,9015,11,2800,100,5790,10,1,10867713,1004,-21.24,10.03,12,0.04,-435.00,921.00,38300,20240307,-75.87,5350,20241209,72.71,13050,-29.20,20250210,7120,29.78,20250102,27500,-66.40,20240321,5350,72.71,20241209,0.90,N,199430,100,10 억,,131578,N,N,0,N,00,N 20250318,160930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9350,90,2,0.97,931271025,101029,160.92,9580,9580,9130,12030,6490,9260,9217.55,1.15,0,6609,9586,9422,9286,9122,8986,9355,9055,11,2770,100,5740,10,1,10867713,1016,-21.49,10.15,12,0.93,-435.00,921.00,38300,20240307,-75.59,5350,20241209,74.77,13050,-28.35,20250210,7120,31.32,20250102,27500,-66.00,20240321,5350,74.77,20241209,0.90,N,199430,100,10 억,,125195,N,N,0,N,00,N 20250318,150934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9370,110,2,1.19,907974115,98531,156.94,9580,9580,9130,12030,6490,9260,9215.11,1.15,0,7318,9586,9422,9286,9122,8986,9355,9055,11,2770,100,5740,10,1,10867713,1018,-21.54,10.17,12,0.91,-435.00,921.00,38300,20240307,-75.54,5350,20241209,75.14,13050,-28.20,20250210,7120,31.60,20250102,27500,-65.93,20240321,5350,75.14,20241209,0.90,N,199430,100,10 억,,125195,N,N,0,N,00,N 20250318,140932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9280,20,2,0.22,857546355,93128,148.34,9580,9580,9130,12030,6490,9260,9208.25,1.15,0,5388,9586,9422,9286,9122,8986,9355,9055,11,2770,100,5740,10,1,10867713,1009,-21.33,10.08,12,0.86,-435.00,921.00,38300,20240307,-75.77,5350,20241209,73.46,13050,-28.89,20250210,7120,30.34,20250102,27500,-66.25,20240321,5350,73.46,20241209,0.90,N,199430,100,10 억,,125195,N,N,0,N,00,N diff --git a/199480/price/prices-20250301.csv b/199480/price/prices-20250301.csv index a60e36888999..ebafcbd11353 100644 --- a/199480/price/prices-20250301.csv +++ b/199480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,170,2,3.23,1279351335,237969,461.03,5260,5480,5220,6830,3690,5260,5376.11,5.97,0,-18201,5386,5322,5286,5222,5186,5305,5205,51,1570,500,3260,10,1,10101638,549,-5.83,4.56,12,2.36,-932.00,1190.00,19800,20240812,-72.58,4100,20241210,32.44,7430,-26.92,20250116,5000,8.60,20250305,19800,-72.58,20240812,4100,32.44,20241210,0.21,N,199480,500,50 억,,602724,N,N,0,N,00,N +20250319,150935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,170,2,3.23,1121808645,209007,404.92,5260,5480,5220,6830,3690,5260,5367.33,5.97,0,-20426,5386,5322,5286,5222,5186,5305,5205,51,1570,500,3260,10,1,10101638,549,-5.83,4.56,12,2.07,-932.00,1190.00,19800,20240812,-72.58,4100,20241210,32.44,7430,-26.92,20250116,5000,8.60,20250305,19800,-72.58,20240812,4100,32.44,20241210,0.21,N,199480,500,50 억,,602724,N,N,0,N,00,N +20250319,140937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,100,2,1.90,946999050,176672,342.27,5260,5480,5220,6830,3690,5260,5360.21,5.97,0,-25878,5386,5322,5286,5222,5186,5305,5205,51,1570,500,3260,10,1,10101638,541,-5.75,4.50,12,1.75,-932.00,1190.00,19800,20240812,-72.93,4100,20241210,30.73,7430,-27.86,20250116,5000,7.20,20250305,19800,-72.93,20240812,4100,30.73,20241210,0.21,N,199480,500,50 억,,602724,N,N,0,N,00,N +20250319,130935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,100,2,1.90,847106420,158093,306.28,5260,5480,5220,6830,3690,5260,5358.28,5.97,0,-26659,5386,5322,5286,5222,5186,5305,5205,51,1570,500,3260,10,1,10101638,541,-5.75,4.50,12,1.57,-932.00,1190.00,19800,20240812,-72.93,4100,20241210,30.73,7430,-27.86,20250116,5000,7.20,20250305,19800,-72.93,20240812,4100,30.73,20241210,0.21,N,199480,500,50 억,,602724,N,N,0,N,00,N +20250319,120934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,50,2,0.95,283677250,53772,104.17,5260,5340,5220,6830,3690,5260,5275.56,5.97,0,-6959,5386,5322,5286,5222,5186,5305,5205,51,1570,500,3260,10,1,10101638,536,-5.70,4.46,12,0.53,-932.00,1190.00,19800,20240812,-73.18,4100,20241210,29.51,7430,-28.53,20250116,5000,6.20,20250305,19800,-73.18,20240812,4100,29.51,20241210,0.21,N,199480,500,50 억,,602724,N,N,0,N,00,N +20250319,110935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,40,2,0.76,207663520,39448,76.42,5260,5320,5220,6830,3690,5260,5264.23,5.97,0,-6846,5386,5322,5286,5222,5186,5305,5205,51,1570,500,3260,10,1,10101638,535,-5.69,4.45,12,0.39,-932.00,1190.00,19800,20240812,-73.23,4100,20241210,29.27,7430,-28.67,20250116,5000,6.00,20250305,19800,-73.23,20240812,4100,29.27,20241210,0.21,N,199480,500,50 억,,602724,N,N,0,N,00,N +20250319,100935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,10,2,0.19,92786030,17691,34.27,5260,5320,5220,6830,3690,5260,5244.82,5.97,0,-6332,5386,5322,5286,5222,5186,5305,5205,51,1570,500,3260,10,1,10101638,532,-5.65,4.43,12,0.18,-932.00,1190.00,19800,20240812,-73.38,4100,20241210,28.54,7430,-29.07,20250116,5000,5.40,20250305,19800,-73.38,20240812,4100,28.54,20241210,0.21,N,199480,500,50 억,,602724,N,N,0,N,00,N +20250319,090938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,30,2,0.57,19742720,3749,7.26,5260,5320,5230,6830,3690,5260,5266.13,5.97,0,-448,5386,5322,5286,5222,5186,5305,5205,51,1570,500,3260,10,1,10101638,534,-5.68,4.45,12,0.04,-932.00,1190.00,19800,20240812,-73.28,4100,20241210,29.02,7430,-28.80,20250116,5000,5.80,20250305,19800,-73.28,20240812,4100,29.02,20241210,0.21,N,199480,500,50 억,,602724,N,N,0,N,00,N 20250318,160930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,-40,5,-0.75,271083575,51204,64.92,5270,5350,5250,6890,3710,5300,5294.20,5.96,0,253,5420,5360,5300,5240,5180,5330,5210,51,1590,500,3280,10,1,10101638,531,-5.64,4.42,12,0.51,-932.00,1190.00,19800,20240812,-73.43,4100,20241210,28.29,7430,-29.21,20250116,5000,5.20,20250305,19800,-73.43,20240812,4100,28.29,20241210,0.22,N,199480,500,50 억,,602458,N,N,0,N,00,N 20250318,150935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,-30,5,-0.57,251078875,47400,60.10,5270,5350,5250,6890,3710,5300,5297.02,5.96,0,638,5420,5360,5300,5240,5180,5330,5210,51,1590,500,3280,10,1,10101638,532,-5.65,4.43,12,0.47,-932.00,1190.00,19800,20240812,-73.38,4100,20241210,28.54,7430,-29.07,20250116,5000,5.40,20250305,19800,-73.38,20240812,4100,28.54,20241210,0.22,N,199480,500,50 억,,602458,N,N,0,N,00,N 20250318,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-20,5,-0.38,225748635,42587,53.99,5270,5350,5270,6890,3710,5300,5300.88,5.96,0,1285,5420,5360,5300,5240,5180,5330,5210,51,1590,500,3280,10,1,10101638,533,-5.67,4.44,12,0.42,-932.00,1190.00,19800,20240812,-73.33,4100,20241210,28.78,7430,-28.94,20250116,5000,5.60,20250305,19800,-73.33,20240812,4100,28.78,20241210,0.22,N,199480,500,50 억,,602458,N,N,0,N,00,N diff --git a/199550/price/prices-20250301.csv b/199550/price/prices-20250301.csv index b27512597e29..69656eae563a 100644 --- a/199550/price/prices-20250301.csv +++ b/199550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9720,-100,5,-1.02,6710901595,684592,101.25,9740,10040,9640,12760,6880,9820,9802.79,0.74,0,9562,10153,9986,9883,9716,9613,9935,9665,60,2940,500,6080,10,1,12044791,1171,4860.00,5.41,12,5.68,2.00,1797.00,12890,20240307,-24.59,4660,20241209,108.58,11090,-12.35,20250313,5330,82.36,20250102,11440,-15.03,20240627,4660,108.58,20241209,4.90,N,199550,500,60 억,,89520,N,N,0,N,00,N +20250319,150935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9665,-155,5,-1.58,6394074465,651896,96.41,9740,10040,9640,12760,6880,9820,9808.43,0.74,0,8565,10153,9986,9883,9716,9613,9935,9665,60,2940,500,6080,10,1,12044791,1164,4832.50,5.38,12,5.41,2.00,1797.00,12890,20240307,-25.02,4660,20241209,107.40,11090,-12.85,20250313,5330,81.33,20250102,11440,-15.52,20240627,4660,107.40,20241209,4.90,N,199550,500,60 억,,89520,N,N,0,N,00,N +20250319,140937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9820,0,3,0.00,5348231585,544154,80.48,9740,10040,9640,12760,6880,9820,9828.53,0.74,0,-8944,10153,9986,9883,9716,9613,9935,9665,60,2940,500,6080,10,1,12044791,1183,4910.00,5.46,12,4.52,2.00,1797.00,12890,20240307,-23.82,4660,20241209,110.73,11090,-11.45,20250313,5330,84.24,20250102,11440,-14.16,20240627,4660,110.73,20241209,4.90,N,199550,500,60 억,,89520,N,N,0,N,00,N +20250319,130935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9830,10,2,0.10,4912711535,499990,73.95,9740,10040,9640,12760,6880,9820,9825.62,0.74,0,-5020,10153,9986,9883,9716,9613,9935,9665,60,2940,500,6080,10,1,12044791,1184,4915.00,5.47,12,4.15,2.00,1797.00,12890,20240307,-23.74,4660,20241209,110.94,11090,-11.36,20250313,5330,84.43,20250102,11440,-14.07,20240627,4660,110.94,20241209,4.90,N,199550,500,60 억,,89520,N,N,0,N,00,N +20250319,120934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9750,-70,5,-0.71,4687163005,476971,70.54,9740,10040,9640,12760,6880,9820,9826.93,0.74,0,-6686,10153,9986,9883,9716,9613,9935,9665,60,2940,500,6080,10,1,12044791,1174,4875.00,5.43,12,3.96,2.00,1797.00,12890,20240307,-24.36,4660,20241209,109.23,11090,-12.08,20250313,5330,82.93,20250102,11440,-14.77,20240627,4660,109.23,20241209,4.90,N,199550,500,60 억,,89520,N,N,0,N,00,N +20250319,110935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9700,-120,5,-1.22,4466661410,454404,67.20,9740,10040,9640,12760,6880,9820,9829.71,0.74,0,-7525,10153,9986,9883,9716,9613,9935,9665,60,2940,500,6080,10,1,12044791,1168,4850.00,5.40,12,3.77,2.00,1797.00,12890,20240307,-24.75,4660,20241209,108.15,11090,-12.53,20250313,5330,81.99,20250102,11440,-15.21,20240627,4660,108.15,20241209,4.90,N,199550,500,60 억,,89520,N,N,0,N,00,N +20250319,100935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9980,160,2,1.63,2543731730,257573,38.09,9740,10040,9700,12760,6880,9820,9875.77,0.74,0,23585,10153,9986,9883,9716,9613,9935,9665,60,2940,500,6080,10,1,12044791,1202,4990.00,5.55,12,2.14,2.00,1797.00,12890,20240307,-22.58,4660,20241209,114.16,11090,-10.01,20250313,5330,87.24,20250102,11440,-12.76,20240627,4660,114.16,20241209,4.90,N,199550,500,60 억,,89520,N,N,0,N,00,N +20250319,090939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9760,-60,5,-0.61,306812515,31442,4.65,9740,9820,9730,12760,6880,9820,9758.05,0.74,0,1972,10153,9986,9883,9716,9613,9935,9665,60,2940,500,6080,10,1,12044791,1176,4880.00,5.43,12,0.26,2.00,1797.00,12890,20240307,-24.28,4660,20241209,109.44,11090,-11.99,20250313,5330,83.11,20250102,11440,-14.69,20240627,4660,109.44,20241209,4.90,N,199550,500,60 억,,89520,N,N,0,N,00,N 20250318,160930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9820,-100,5,-1.01,6564923150,662215,69.00,9950,10050,9780,12890,6950,9920,9913.75,0.84,0,-11817,10246,10082,9946,9782,9646,10165,9865,60,2970,500,6150,10,1,12044791,1183,4910.00,5.46,12,5.50,2.00,1797.00,13290,20240306,-26.11,4660,20241209,110.73,11090,-11.45,20250313,5330,84.24,20250102,11440,-14.16,20240627,4660,110.73,20241209,4.76,N,199550,500,60 억,,101296,N,N,0,N,00,N 20250318,150935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9830,-90,5,-0.91,6176326850,622632,64.87,9950,10050,9780,12890,6950,9920,9919.71,0.84,0,-10948,10246,10082,9946,9782,9646,10165,9865,60,2970,500,6150,10,1,12044791,1184,4915.00,5.47,12,5.17,2.00,1797.00,13290,20240306,-26.03,4660,20241209,110.94,11090,-11.36,20250313,5330,84.43,20250102,11440,-14.07,20240627,4660,110.94,20241209,4.76,N,199550,500,60 억,,101296,N,N,0,N,00,N 20250318,140932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9850,-70,5,-0.71,5509526260,554734,57.80,9950,10050,9780,12890,6950,9920,9931.83,0.84,0,-8203,10246,10082,9946,9782,9646,10165,9865,60,2970,500,6150,10,1,12044791,1186,4925.00,5.48,12,4.61,2.00,1797.00,13290,20240306,-25.88,4660,20241209,111.37,11090,-11.18,20250313,5330,84.80,20250102,11440,-13.90,20240627,4660,111.37,20241209,4.76,N,199550,500,60 억,,101296,N,N,0,N,00,N diff --git a/199730/price/prices-20250301.csv b/199730/price/prices-20250301.csv index a73420758ac7..a37383dadc96 100644 --- a/199730/price/prices-20250301.csv +++ b/199730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5190,10,2,0.19,63365180,12145,18.94,5230,5270,5180,6730,3630,5180,5218.05,1.50,0,-134,5566,5372,5276,5082,4986,5325,5035,24,1550,500,3520,10,1,4864367,252,-6.33,0.92,12,0.25,-820.00,5667.00,11580,20241008,-55.18,4965,20250311,4.53,6850,-24.23,20250214,4965,4.53,20250311,11580,-55.18,20241008,4965,4.53,20250311,0.84,N,199730,500,24 억,,73053,N,N,0,N,00,N +20250319,150935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5200,20,2,0.39,46546890,8912,13.90,5230,5270,5180,6730,3630,5180,5222.95,1.50,0,-153,5566,5372,5276,5082,4986,5325,5035,24,1550,500,3520,10,1,4864367,253,-6.34,0.92,12,0.18,-820.00,5667.00,11580,20241008,-55.09,4965,20250311,4.73,6850,-24.09,20250214,4965,4.73,20250311,11580,-55.09,20241008,4965,4.73,20250311,0.84,N,199730,500,24 억,,73053,N,N,0,N,00,N +20250319,140938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5220,40,2,0.77,39416030,7544,11.77,5230,5270,5180,6730,3630,5180,5224.82,1.50,0,-214,5566,5372,5276,5082,4986,5325,5035,24,1550,500,3520,10,1,4864367,254,-6.37,0.92,12,0.16,-820.00,5667.00,11580,20241008,-54.92,4965,20250311,5.14,6850,-23.80,20250214,4965,5.14,20250311,11580,-54.92,20241008,4965,5.14,20250311,0.84,N,199730,500,24 억,,73053,N,N,0,N,00,N +20250319,130935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5210,30,2,0.58,33042370,6321,9.86,5230,5270,5180,6730,3630,5180,5227.40,1.50,0,-104,5566,5372,5276,5082,4986,5325,5035,24,1550,500,3520,10,1,4864367,253,-6.35,0.92,12,0.13,-820.00,5667.00,11580,20241008,-55.01,4965,20250311,4.93,6850,-23.94,20250214,4965,4.93,20250311,11580,-55.01,20241008,4965,4.93,20250311,0.84,N,199730,500,24 억,,73053,N,N,0,N,00,N +20250319,120935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,70,2,1.35,26694750,5108,7.97,5230,5270,5180,6730,3630,5180,5226.07,1.50,0,-289,5566,5372,5276,5082,4986,5325,5035,24,1550,500,3520,10,1,4864367,255,-6.40,0.93,12,0.11,-820.00,5667.00,11580,20241008,-54.66,4965,20250311,5.74,6850,-23.36,20250214,4965,5.74,20250311,11580,-54.66,20241008,4965,5.74,20250311,0.84,N,199730,500,24 억,,73053,N,N,0,N,00,N +20250319,110935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5230,50,2,0.97,21963630,4202,6.55,5230,5270,5180,6730,3630,5180,5226.95,1.50,0,-516,5566,5372,5276,5082,4986,5325,5035,24,1550,500,3520,10,1,4864367,254,-6.38,0.92,12,0.09,-820.00,5667.00,11580,20241008,-54.84,4965,20250311,5.34,6850,-23.65,20250214,4965,5.34,20250311,11580,-54.84,20241008,4965,5.34,20250311,0.84,N,199730,500,24 억,,73053,N,N,0,N,00,N +20250319,100935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5230,50,2,0.97,13696490,2621,4.09,5230,5270,5180,6730,3630,5180,5225.67,1.50,0,25,5566,5372,5276,5082,4986,5325,5035,24,1550,500,3520,10,1,4864367,254,-6.38,0.92,12,0.05,-820.00,5667.00,11580,20241008,-54.84,4965,20250311,5.34,6850,-23.65,20250214,4965,5.34,20250311,11580,-54.84,20241008,4965,5.34,20250311,0.84,N,199730,500,24 억,,73053,N,N,0,N,00,N +20250319,090939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5210,30,2,0.58,2087430,401,0.63,5230,5230,5180,6730,3630,5180,5205.56,1.50,0,43,5566,5372,5276,5082,4986,5325,5035,24,1550,500,3520,10,1,4864367,253,-6.35,0.92,12,0.01,-820.00,5667.00,11580,20241008,-55.01,4965,20250311,4.93,6850,-23.94,20250214,4965,4.93,20250311,11580,-55.01,20241008,4965,4.93,20250311,0.84,N,199730,500,24 억,,73053,N,N,0,N,00,N 20250318,160931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5180,-180,5,-3.36,335781825,63884,6.73,5300,5470,5180,6960,3760,5360,5256.12,1.36,0,6664,6963,6161,5578,4776,4193,6562,5177,24,1600,500,3640,10,1,4864367,252,12.16,0.73,12,1.31,426.00,7082.00,11580,20241008,-55.27,4965,20250311,4.33,6850,-24.38,20250214,4965,4.33,20250311,11580,-55.27,20241008,4965,4.33,20250311,0.84,N,199730,500,24 억,,66389,N,N,0,N,00,N 20250318,150935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5200,-160,5,-2.99,307581425,58451,6.16,5300,5470,5190,6960,3760,5360,5262.21,1.36,0,6141,6963,6161,5578,4776,4193,6562,5177,24,1600,500,3640,10,1,4864367,253,12.21,0.73,12,1.20,426.00,7082.00,11580,20241008,-55.09,4965,20250311,4.73,6850,-24.09,20250214,4965,4.73,20250311,11580,-55.09,20241008,4965,4.73,20250311,0.84,N,199730,500,24 억,,66389,N,N,0,N,00,N 20250318,140932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5260,-100,5,-1.87,272458915,51702,5.45,5300,5470,5190,6960,3760,5360,5269.79,1.36,0,5640,6963,6161,5578,4776,4193,6562,5177,24,1600,500,3640,10,1,4864367,256,12.35,0.74,12,1.06,426.00,7082.00,11580,20241008,-54.58,4965,20250311,5.94,6850,-23.21,20250214,4965,5.94,20250311,11580,-54.58,20241008,4965,5.94,20250311,0.84,N,199730,500,24 억,,66389,N,N,0,N,00,N diff --git a/199800/price/prices-20250301.csv b/199800/price/prices-20250301.csv index 6851f28f7974..58b3c6781bef 100644 --- a/199800/price/prices-20250301.csv +++ b/199800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35000,-1700,5,-4.63,603967575,17024,17.52,36350,36600,35000,47700,25700,36700,35477.36,0.83,0,-1684,41833,39266,35833,33266,29833,40550,34550,43,11000,500,25690,50,1,8556355,2995,-6.54,9.21,12,0.20,-5350.00,3800.00,110000,20240320,-68.18,30050,20250317,16.47,45500,-23.08,20250109,30050,16.47,20250317,110000,-68.18,20240320,30050,16.47,20250317,0.01,N,199800,500,42 억,,71397,N,N,339,N,00,N +20250319,150935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35250,-1450,5,-3.95,502686425,14135,14.55,36350,36600,35050,47700,25700,36700,35563.08,0.83,0,-1119,41833,39266,35833,33266,29833,40550,34550,43,11000,500,25690,50,1,8556355,3016,-6.59,9.28,12,0.17,-5350.00,3800.00,110000,20240320,-67.95,30050,20250317,17.30,45500,-22.53,20250109,30050,17.30,20250317,110000,-67.95,20240320,30050,17.30,20250317,0.01,N,199800,500,42 억,,71397,N,N,688,N,00,N +20250319,140938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35550,-1150,5,-3.13,403034875,11313,11.64,36350,36600,35050,47700,25700,36700,35625.63,0.83,0,-1038,41833,39266,35833,33266,29833,40550,34550,43,11000,500,25690,50,1,8556355,3042,-6.64,9.36,12,0.13,-5350.00,3800.00,110000,20240320,-67.68,30050,20250317,18.30,45500,-21.87,20250109,30050,18.30,20250317,110000,-67.68,20240320,30050,18.30,20250317,0.01,N,199800,500,42 억,,71397,N,N,688,N,00,N +20250319,130936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35250,-1450,5,-3.95,380548325,10678,10.99,36350,36600,35050,47700,25700,36700,35638.34,0.83,0,-1097,41833,39266,35833,33266,29833,40550,34550,43,11000,500,25690,50,1,8556355,3016,-6.59,9.28,12,0.12,-5350.00,3800.00,110000,20240320,-67.95,30050,20250317,17.30,45500,-22.53,20250109,30050,17.30,20250317,110000,-67.95,20240320,30050,17.30,20250317,0.01,N,199800,500,42 억,,71397,N,N,688,N,00,N +20250319,120935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35950,-750,5,-2.04,347035325,9735,10.02,36350,36600,35050,47700,25700,36700,35647.99,0.83,0,-909,41833,39266,35833,33266,29833,40550,34550,43,11000,500,25690,50,1,8556355,3076,-6.72,9.46,12,0.11,-5350.00,3800.00,110000,20240320,-67.32,30050,20250317,19.63,45500,-20.99,20250109,30050,19.63,20250317,110000,-67.32,20240320,30050,19.63,20250317,0.01,N,199800,500,42 억,,71397,N,N,688,N,00,N +20250319,110935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35850,-850,5,-2.32,329100725,9234,9.50,36350,36600,35050,47700,25700,36700,35639.87,0.83,0,-984,41833,39266,35833,33266,29833,40550,34550,43,11000,500,25690,50,1,8556355,3067,-6.70,9.43,12,0.11,-5350.00,3800.00,110000,20240320,-67.41,30050,20250317,19.30,45500,-21.21,20250109,30050,19.30,20250317,110000,-67.41,20240320,30050,19.30,20250317,0.01,N,199800,500,42 억,,71397,N,N,688,N,00,N +20250319,100936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36000,-700,5,-1.91,264651550,7429,7.65,36350,36600,35050,47700,25700,36700,35623.83,0.83,0,-289,41833,39266,35833,33266,29833,40550,34550,43,11000,500,25690,50,1,8556355,3080,-6.73,9.47,12,0.09,-5350.00,3800.00,110000,20240320,-67.27,30050,20250317,19.80,45500,-20.88,20250109,30050,19.80,20250317,110000,-67.27,20240320,30050,19.80,20250317,0.01,N,199800,500,42 억,,71397,N,N,688,N,00,N +20250319,090939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35900,-800,5,-2.18,84923000,2366,2.44,36350,36600,35400,47700,25700,36700,35892.39,0.83,0,797,41833,39266,35833,33266,29833,40550,34550,43,11000,500,25690,50,1,8556355,3072,-6.71,9.45,12,0.03,-5350.00,3800.00,110000,20240320,-67.36,30050,20250317,19.47,45500,-21.10,20250109,30050,19.47,20250317,110000,-67.36,20240320,30050,19.47,20250317,0.01,N,199800,500,42 억,,71397,N,N,688,N,00,N 20250318,160931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36700,3200,2,9.55,3454647175,96990,98.26,33500,38400,32400,43550,23450,33500,35617.12,0.85,0,10544,36400,34950,32500,31050,28600,35675,31775,43,10050,500,23450,50,1,8556355,3140,-6.86,9.66,12,1.13,-5350.00,3800.00,110000,20240320,-66.64,30050,20250317,22.13,45500,-19.34,20250109,30050,22.13,20250317,110000,-66.64,20240320,30050,22.13,20250317,0.01,N,199800,500,42 억,,72674,N,N,688,N,00,N 20250318,150935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36900,3400,2,10.15,3359505725,94397,95.63,33500,38400,32400,43550,23450,33500,35589.12,0.85,0,10052,36400,34950,32500,31050,28600,35675,31775,43,10050,500,23450,50,1,8556355,3157,-6.90,9.71,12,1.10,-5350.00,3800.00,110000,20240320,-66.45,30050,20250317,22.80,45500,-18.90,20250109,30050,22.80,20250317,110000,-66.45,20240320,30050,22.80,20250317,0.01,N,199800,500,42 억,,72674,N,N,690,N,00,N 20250318,140933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36900,3400,2,10.15,2940667275,83016,84.10,33500,38400,32400,43550,23450,33500,35422.90,0.85,0,9182,36400,34950,32500,31050,28600,35675,31775,43,10050,500,23450,50,1,8556355,3157,-6.90,9.71,12,0.97,-5350.00,3800.00,110000,20240320,-66.45,30050,20250317,22.80,45500,-18.90,20250109,30050,22.80,20250317,110000,-66.45,20240320,30050,22.80,20250317,0.01,N,199800,500,42 억,,72674,N,N,690,N,00,N diff --git a/199820/price/prices-20250301.csv b/199820/price/prices-20250301.csv index fcb03fe03275..8153dc1c6dd8 100644 --- a/199820/price/prices-20250301.csv +++ b/199820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9930,-180,5,-1.78,2286835280,229975,202.34,10020,10140,9870,13140,7080,10110,9943.78,0.58,0,-21433,10303,10206,10153,10056,10003,10255,10105,111,3030,500,6260,10,1,22220000,2206,27.58,1.75,12,1.03,360.00,5666.00,15450,20240528,-35.73,4666,20240307,112.82,15120,-34.33,20250117,8550,16.14,20250102,27750,-64.22,20240508,5700,74.21,20240805,6.47,N,199820,500,111 억,,127800,N,N,623,N,00,N +20250319,150936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9920,-190,5,-1.88,2144774700,215665,189.75,10020,10140,9870,13140,7080,10110,9944.79,0.58,0,-26355,10303,10206,10153,10056,10003,10255,10105,111,3030,500,6260,10,1,22220000,2204,27.56,1.75,12,0.97,360.00,5666.00,15450,20240528,-35.79,4666,20240307,112.60,15120,-34.39,20250117,8550,16.02,20250102,27750,-64.25,20240508,5700,74.04,20240805,6.47,N,199820,500,111 억,,127800,N,N,0,N,00,N +20250319,140938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9890,-220,5,-2.18,1689729480,169709,149.31,10020,10140,9880,13140,7080,10110,9956.45,0.58,0,-39252,10303,10206,10153,10056,10003,10255,10105,111,3030,500,6260,10,1,22220000,2198,27.47,1.75,12,0.76,360.00,5666.00,15450,20240528,-35.99,4666,20240307,111.96,15120,-34.59,20250117,8550,15.67,20250102,27750,-64.36,20240508,5700,73.51,20240805,6.47,N,199820,500,111 억,,127800,N,N,0,N,00,N +20250319,130936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9930,-180,5,-1.78,1492486670,149773,131.77,10020,10140,9890,13140,7080,10110,9964.80,0.58,0,-36348,10303,10206,10153,10056,10003,10255,10105,111,3030,500,6260,10,1,22220000,2206,27.58,1.75,12,0.67,360.00,5666.00,15450,20240528,-35.73,4666,20240307,112.82,15120,-34.33,20250117,8550,16.14,20250102,27750,-64.22,20240508,5700,74.21,20240805,6.47,N,199820,500,111 억,,127800,N,N,0,N,00,N +20250319,120935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9910,-200,5,-1.98,1262870010,126586,111.37,10020,10140,9890,13140,7080,10110,9976.18,0.58,0,-29443,10303,10206,10153,10056,10003,10255,10105,111,3030,500,6260,10,1,22220000,2202,27.53,1.75,12,0.57,360.00,5666.00,15450,20240528,-35.86,4666,20240307,112.39,15120,-34.46,20250117,8550,15.91,20250102,27750,-64.29,20240508,5700,73.86,20240805,6.47,N,199820,500,111 억,,127800,N,N,0,N,00,N +20250319,110936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9930,-180,5,-1.78,998162040,99878,87.88,10020,10140,9920,13140,7080,10110,9993.59,0.58,0,-20477,10303,10206,10153,10056,10003,10255,10105,111,3030,500,6260,10,1,22220000,2206,27.58,1.75,12,0.45,360.00,5666.00,15450,20240528,-35.73,4666,20240307,112.82,15120,-34.33,20250117,8550,16.14,20250102,27750,-64.22,20240508,5700,74.21,20240805,6.47,N,199820,500,111 억,,127800,N,N,0,N,00,N +20250319,100936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9950,-160,5,-1.58,635485155,63408,55.79,10020,10140,9940,13140,7080,10110,10021.89,0.58,0,-11846,10303,10206,10153,10056,10003,10255,10105,111,3030,500,6260,10,1,22220000,2211,27.64,1.76,12,0.29,360.00,5666.00,15450,20240528,-35.60,4666,20240307,113.24,15120,-34.19,20250117,8550,16.37,20250102,27750,-64.14,20240508,5700,74.56,20240805,6.47,N,199820,500,111 억,,127800,N,N,0,N,00,N +20250319,090940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10100,-10,5,-0.10,74339400,7382,6.49,10020,10140,10000,13140,7080,10110,10069.30,0.58,0,-1390,10303,10206,10153,10056,10003,10255,10105,111,3030,500,6260,10,1,22220000,2244,28.06,1.78,12,0.03,360.00,5666.00,15450,20240528,-34.63,4666,20240307,116.46,15120,-33.20,20250117,8550,18.13,20250102,27750,-63.60,20240508,5700,77.19,20240805,6.47,N,199820,500,111 억,,127800,N,N,0,N,00,N 20250318,160931,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10110,-20,5,-0.20,1129013505,111003,64.23,10100,10250,10100,13160,7100,10130,10171.11,0.61,0,-7527,10450,10290,10200,10040,9950,10245,9995,111,3030,500,6280,10,1,22220000,2246,28.08,1.78,12,0.50,360.00,5666.00,15450,20240528,-34.56,4666,20240307,116.67,15120,-33.13,20250117,8550,18.25,20250102,27750,-63.57,20240508,5700,77.37,20240805,6.53,N,199820,500,111 억,,135209,N,N,0,N,00,N 20250318,150936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10140,10,2,0.10,1043999395,102599,59.37,10100,10250,10100,13160,7100,10130,10175.53,0.61,0,-7959,10450,10290,10200,10040,9950,10245,9995,111,3030,500,6280,10,1,22220000,2253,28.17,1.79,12,0.46,360.00,5666.00,15450,20240528,-34.37,4666,20240307,117.32,15120,-32.94,20250117,8550,18.60,20250102,27750,-63.46,20240508,5700,77.89,20240805,6.53,N,199820,500,111 억,,135209,N,N,0,N,00,N 20250318,140933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10130,0,3,0.00,950944015,93407,54.05,10100,10250,10100,13160,7100,10130,10180.65,0.61,0,-7480,10450,10290,10200,10040,9950,10245,9995,111,3030,500,6280,10,1,22220000,2251,28.14,1.79,12,0.42,360.00,5666.00,15450,20240528,-34.43,4666,20240307,117.10,15120,-33.00,20250117,8550,18.48,20250102,27750,-63.50,20240508,5700,77.72,20240805,6.53,N,199820,500,111 억,,135209,N,N,0,N,00,N diff --git a/200130/price/prices-20250301.csv b/200130/price/prices-20250301.csv index 52188deae97a..77382d0a4927 100644 --- a/200130/price/prices-20250301.csv +++ b/200130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160934,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13230,70,2,0.53,1450520430,109191,36.87,13160,13420,13150,17100,9220,13160,13284.25,2.34,0,18720,13773,13466,13303,12996,12833,13385,12915,148,3940,500,9470,10,1,29415558,3892,19.84,0.96,12,0.37,667.00,13840.00,19970,20240626,-33.75,11030,20241209,19.95,15340,-13.75,20250317,11390,16.15,20250102,19970,-33.75,20240626,11030,19.95,20241209,1.05,N,200130,500,147 억,,687389,N,N,52,N,00,N +20250319,150936,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13170,10,2,0.08,1329579810,100030,33.77,13160,13420,13160,17100,9220,13160,13291.81,2.34,0,15401,13773,13466,13303,12996,12833,13385,12915,148,3940,500,9470,10,1,29415558,3874,19.75,0.95,12,0.34,667.00,13840.00,19970,20240626,-34.05,11030,20241209,19.40,15340,-14.15,20250317,11390,15.63,20250102,19970,-34.05,20240626,11030,19.40,20241209,1.05,N,200130,500,147 억,,687389,N,N,1355,N,00,N +20250319,140939,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13200,40,2,0.30,1178446335,88588,29.91,13160,13420,13160,17100,9220,13160,13302.55,2.34,0,14126,13773,13466,13303,12996,12833,13385,12915,148,3940,500,9470,10,1,29415558,3883,19.79,0.95,12,0.30,667.00,13840.00,19970,20240626,-33.90,11030,20241209,19.67,15340,-13.95,20250317,11390,15.89,20250102,19970,-33.90,20240626,11030,19.67,20241209,1.05,N,200130,500,147 억,,687389,N,N,1355,N,00,N +20250319,130936,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13250,90,2,0.68,1046589335,78611,26.54,13160,13420,13160,17100,9220,13160,13313.52,2.34,0,12853,13773,13466,13303,12996,12833,13385,12915,148,3940,500,9470,10,1,29415558,3898,19.87,0.96,12,0.27,667.00,13840.00,19970,20240626,-33.65,11030,20241209,20.13,15340,-13.62,20250317,11390,16.33,20250102,19970,-33.65,20240626,11030,20.13,20241209,1.05,N,200130,500,147 억,,687389,N,N,1355,N,00,N +20250319,120936,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13370,210,2,1.60,940705045,70646,23.85,13160,13420,13160,17100,9220,13160,13315.76,2.34,0,12042,13773,13466,13303,12996,12833,13385,12915,148,3940,500,9470,10,1,29415558,3933,20.04,0.97,12,0.24,667.00,13840.00,19970,20240626,-33.05,11030,20241209,21.21,15340,-12.84,20250317,11390,17.38,20250102,19970,-33.05,20240626,11030,21.21,20241209,1.05,N,200130,500,147 억,,687389,N,N,1355,N,00,N +20250319,110936,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13320,160,2,1.22,838807665,63006,21.27,13160,13420,13160,17100,9220,13160,13313.14,2.34,0,12032,13773,13466,13303,12996,12833,13385,12915,148,3940,500,9470,10,1,29415558,3918,19.97,0.96,12,0.21,667.00,13840.00,19970,20240626,-33.30,11030,20241209,20.76,15340,-13.17,20250317,11390,16.94,20250102,19970,-33.30,20240626,11030,20.76,20241209,1.05,N,200130,500,147 억,,687389,N,N,1355,N,00,N +20250319,100936,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13330,170,2,1.29,486983205,36663,12.38,13160,13360,13160,17100,9220,13160,13282.69,2.34,0,6061,13773,13466,13303,12996,12833,13385,12915,148,3940,500,9470,10,1,29415558,3921,19.99,0.96,12,0.12,667.00,13840.00,19970,20240626,-33.25,11030,20241209,20.85,15340,-13.10,20250317,11390,17.03,20250102,19970,-33.25,20240626,11030,20.85,20241209,1.05,N,200130,500,147 억,,687389,N,N,1355,N,00,N +20250319,090940,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13300,140,2,1.06,161016640,12141,4.10,13160,13340,13160,17100,9220,13160,13262.22,2.34,0,2571,13773,13466,13303,12996,12833,13385,12915,148,3940,500,9470,10,1,29415558,3912,19.94,0.96,12,0.04,667.00,13840.00,19970,20240626,-33.40,11030,20241209,20.58,15340,-13.30,20250317,11390,16.77,20250102,19970,-33.40,20240626,11030,20.58,20241209,1.05,N,200130,500,147 억,,687389,N,N,1355,N,00,N 20250318,160932,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13160,-430,5,-3.16,3939523820,296183,9.75,13430,13610,13140,17660,9520,13590,13300.64,2.17,0,40366,16650,15120,13810,12280,10970,15885,13045,148,4070,500,9780,10,1,29415558,3871,19.73,0.95,12,1.01,667.00,13840.00,19970,20240626,-34.10,11030,20241209,19.31,15340,-14.21,20250317,11390,15.54,20250102,19970,-34.10,20240626,11030,19.31,20241209,1.04,N,200130,500,147 억,,637356,N,N,1355,N,00,N 20250318,150936,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13220,-370,5,-2.72,3759747140,282541,9.30,13430,13610,13140,17660,9520,13590,13306.56,2.17,0,40241,16650,15120,13810,12280,10970,15885,13045,148,4070,500,9780,10,1,29415558,3889,19.82,0.96,12,0.96,667.00,13840.00,19970,20240626,-33.80,11030,20241209,19.85,15340,-13.82,20250317,11390,16.07,20250102,19970,-33.80,20240626,11030,19.85,20241209,1.04,N,200130,500,147 억,,637356,N,N,3360,N,00,N 20250318,140933,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13220,-370,5,-2.72,3542864390,266097,8.76,13430,13610,13140,17660,9520,13590,13313.82,2.17,0,40271,16650,15120,13810,12280,10970,15885,13045,148,4070,500,9780,10,1,29415558,3889,19.82,0.96,12,0.90,667.00,13840.00,19970,20240626,-33.80,11030,20241209,19.85,15340,-13.82,20250317,11390,16.07,20250102,19970,-33.80,20240626,11030,19.85,20241209,1.04,N,200130,500,147 억,,637356,N,N,3360,N,00,N diff --git a/200230/price/prices-20250301.csv b/200230/price/prices-20250301.csv index 7578926fdd4c..7c41f17fcd97 100644 --- a/200230/price/prices-20250301.csv +++ b/200230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3605,-100,5,-2.70,114323501,31499,93.55,3705,3705,3600,4815,2595,3705,3629.43,0.00,0,-523,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,434,3.01,0.40,12,0.26,1199.00,9005.00,9300,20240605,-61.24,3600,20250319,0.14,5880,-38.69,20250102,3600,0.14,20250319,6480,-44.37,20241230,520,593.27,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250319,150936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3645,-60,5,-1.62,107646416,29649,88.06,3705,3705,3600,4815,2595,3705,3630.69,0.00,0,321,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,438,3.04,0.40,12,0.25,1199.00,9005.00,9300,20240605,-60.81,3600,20250319,1.25,5880,-38.01,20250102,3600,1.25,20250319,6480,-43.75,20241230,520,600.96,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250319,140939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,-75,5,-2.02,101191496,27873,82.78,3705,3705,3600,4815,2595,3705,3630.45,0.00,0,321,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,437,3.03,0.40,12,0.23,1199.00,9005.00,9300,20240605,-60.97,3600,20250319,0.83,5880,-38.27,20250102,3600,0.83,20250319,6480,-43.98,20241230,520,598.08,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250319,130936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3635,-70,5,-1.89,97999997,26992,80.17,3705,3705,3600,4815,2595,3705,3630.71,0.00,0,79,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,437,3.03,0.40,12,0.22,1199.00,9005.00,9300,20240605,-60.91,3600,20250319,0.97,5880,-38.18,20250102,3600,0.97,20250319,6480,-43.90,20241230,520,599.04,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250319,120936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3615,-90,5,-2.43,92045737,25350,75.29,3705,3705,3600,4815,2595,3705,3631.00,0.00,0,64,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,435,3.02,0.40,12,0.21,1199.00,9005.00,9300,20240605,-61.13,3600,20250319,0.42,5880,-38.52,20250102,3600,0.42,20250319,6480,-44.21,20241230,520,595.19,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250319,110936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-55,5,-1.48,34658018,9477,28.15,3705,3705,3640,4815,2595,3705,3657.07,0.00,0,-184,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,439,3.04,0.41,12,0.08,1199.00,9005.00,9300,20240605,-60.75,3640,20250319,0.27,5880,-37.93,20250102,3640,0.27,20250319,6480,-43.67,20241230,520,601.92,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250319,100937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-55,5,-1.48,30234866,8264,24.54,3705,3705,3645,4815,2595,3705,3658.62,0.00,0,-176,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,439,3.04,0.41,12,0.07,1199.00,9005.00,9300,20240605,-60.75,3645,20250319,0.14,5880,-37.93,20250102,3645,0.14,20250319,6480,-43.67,20241230,520,601.92,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250319,090940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3705,0,3,0.00,292695,79,0.23,3705,3705,3705,4815,2595,3705,3705.00,0.00,0,-22,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,446,3.09,0.41,12,0.00,1199.00,9005.00,9300,20240605,-60.16,3655,20250318,1.37,5880,-36.99,20250102,3655,1.37,20250318,6480,-42.82,20241230,520,612.50,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250318,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3705,-70,5,-1.85,123909919,33611,237.40,3695,3760,3655,4905,2645,3775,3686.59,0.00,0,-87,3918,3846,3793,3721,3668,3820,3695,120,1130,1000,2490,5,1,12025023,446,3.09,0.41,12,0.28,1199.00,9005.00,9300,20240605,-60.16,3655,20250318,1.37,5880,-36.99,20250102,3655,1.37,20250318,6480,-42.82,20241230,520,612.50,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250318,150936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3667,-108,5,-2.86,114710424,31114,219.76,3695,3760,3655,4905,2645,3775,3686.78,0.00,0,308,3918,3846,3793,3721,3668,3820,3695,120,1130,1000,2490,5,1,12025023,441,3.06,0.41,12,0.26,1199.00,9005.00,9300,20240605,-60.57,3655,20250318,0.33,5880,-37.64,20250102,3655,0.33,20250318,6480,-43.41,20241230,520,605.19,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250318,140934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,-115,5,-3.05,105997420,28734,202.95,3695,3760,3655,4905,2645,3775,3688.92,0.00,0,314,3918,3846,3793,3721,3668,3820,3695,120,1130,1000,2490,5,1,12025023,440,3.05,0.41,12,0.24,1199.00,9005.00,9300,20240605,-60.65,3655,20250318,0.14,5880,-37.76,20250102,3655,0.14,20250318,6480,-43.52,20241230,520,603.85,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N diff --git a/200350/price/prices-20250301.csv b/200350/price/prices-20250301.csv index 68f8eaf3684d..eeb34fb23d09 100644 --- a/200350/price/prices-20250301.csv +++ b/200350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160935,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13990,-290,5,-2.03,2445276815,173778,110.50,14190,14320,13920,18560,10000,14280,14071.28,3.28,0,-16654,14613,14446,14143,13976,13673,14530,14060,50,4280,500,8850,10,1,9996025,1398,-12.93,2.40,12,1.74,-1082.00,5822.00,28150,20241223,-50.30,9710,20240805,44.08,15570,-10.15,20250102,11100,26.04,20250203,28150,-50.30,20241223,9710,44.08,20240805,2.12,N,200350,500,49 억,,328041,N,N,0,N,00,N +20250319,150936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14080,-200,5,-1.40,2361180615,167776,106.68,14190,14320,13920,18560,10000,14280,14073.41,3.28,0,-17511,14613,14446,14143,13976,13673,14530,14060,50,4280,500,8850,10,1,9996025,1407,-13.01,2.42,12,1.68,-1082.00,5822.00,28150,20241223,-49.98,9710,20240805,45.01,15570,-9.57,20250102,11100,26.85,20250203,28150,-49.98,20241223,9710,45.01,20240805,2.12,N,200350,500,49 억,,328041,N,N,0,N,00,N +20250319,140939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14010,-270,5,-1.89,2210613725,157055,99.86,14190,14320,13920,18560,10000,14280,14075.41,3.28,0,-18763,14613,14446,14143,13976,13673,14530,14060,50,4280,500,8850,10,1,9996025,1400,-12.95,2.41,12,1.57,-1082.00,5822.00,28150,20241223,-50.23,9710,20240805,44.28,15570,-10.02,20250102,11100,26.22,20250203,28150,-50.23,20241223,9710,44.28,20240805,2.12,N,200350,500,49 억,,328041,N,N,0,N,00,N +20250319,130937,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14030,-250,5,-1.75,2050867685,145669,92.62,14190,14320,13920,18560,10000,14280,14078.95,3.28,0,-18912,14613,14446,14143,13976,13673,14530,14060,50,4280,500,8850,10,1,9996025,1402,-12.97,2.41,12,1.46,-1082.00,5822.00,28150,20241223,-50.16,9710,20240805,44.49,15570,-9.89,20250102,11100,26.40,20250203,28150,-50.16,20241223,9710,44.49,20240805,2.12,N,200350,500,49 억,,328041,N,N,0,N,00,N +20250319,120936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14110,-170,5,-1.19,1949467925,138463,88.04,14190,14320,13920,18560,10000,14280,14079.34,3.28,0,-17354,14613,14446,14143,13976,13673,14530,14060,50,4280,500,8850,10,1,9996025,1410,-13.04,2.42,12,1.39,-1082.00,5822.00,28150,20241223,-49.88,9710,20240805,45.31,15570,-9.38,20250102,11100,27.12,20250203,28150,-49.88,20241223,9710,45.31,20240805,2.12,N,200350,500,49 억,,328041,N,N,0,N,00,N +20250319,110936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14010,-270,5,-1.89,1678842850,119156,75.77,14190,14320,13920,18560,10000,14280,14089.45,3.28,0,-8087,14613,14446,14143,13976,13673,14530,14060,50,4280,500,8850,10,1,9996025,1400,-12.95,2.41,12,1.19,-1082.00,5822.00,28150,20241223,-50.23,9710,20240805,44.28,15570,-10.02,20250102,11100,26.22,20250203,28150,-50.23,20241223,9710,44.28,20240805,2.12,N,200350,500,49 억,,328041,N,N,0,N,00,N +20250319,100937,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14070,-210,5,-1.47,1224653920,87071,55.36,14190,14320,13920,18560,10000,14280,14064.99,3.28,0,-10014,14613,14446,14143,13976,13673,14530,14060,50,4280,500,8850,10,1,9996025,1406,-13.00,2.42,12,0.87,-1082.00,5822.00,28150,20241223,-50.02,9710,20240805,44.90,15570,-9.63,20250102,11100,26.76,20250203,28150,-50.02,20241223,9710,44.90,20240805,2.12,N,200350,500,49 억,,328041,N,N,0,N,00,N +20250319,090941,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14050,-230,5,-1.61,482663400,34211,21.75,14190,14320,13950,18560,10000,14280,14108.41,3.28,0,-13188,14613,14446,14143,13976,13673,14530,14060,50,4280,500,8850,10,1,9996025,1404,-12.99,2.41,12,0.34,-1082.00,5822.00,28150,20241223,-50.09,9710,20240805,44.70,15570,-9.76,20250102,11100,26.58,20250203,28150,-50.09,20241223,9710,44.70,20240805,2.12,N,200350,500,49 억,,328041,N,N,0,N,00,N 20250318,160932,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14280,270,2,1.93,2213537000,156090,108.10,13840,14310,13840,18210,9810,14010,14181.15,2.99,0,30244,14510,14260,13885,13635,13260,14385,13760,50,4200,500,8680,10,1,9996025,1427,-13.20,2.45,12,1.56,-1082.00,5822.00,28150,20241223,-49.27,9710,20240805,47.06,15570,-8.29,20250102,11100,28.65,20250203,28150,-49.27,20241223,9710,47.06,20240805,2.19,N,200350,500,49 억,,298521,N,N,34,N,00,N 20250318,150936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14200,190,2,1.36,2087912830,147278,101.99,13840,14310,13840,18210,9810,14010,14176.68,2.99,0,30420,14510,14260,13885,13635,13260,14385,13760,50,4200,500,8680,10,1,9996025,1419,-13.12,2.44,12,1.47,-1082.00,5822.00,28150,20241223,-49.56,9710,20240805,46.24,15570,-8.80,20250102,11100,27.93,20250203,28150,-49.56,20241223,9710,46.24,20240805,2.19,N,200350,500,49 억,,298521,N,N,34,N,00,N 20250318,140934,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14220,210,2,1.50,1778376750,125495,86.91,13840,14310,13840,18210,9810,14010,14170.90,2.99,0,25931,14510,14260,13885,13635,13260,14385,13760,50,4200,500,8680,10,1,9996025,1421,-13.14,2.44,12,1.26,-1082.00,5822.00,28150,20241223,-49.48,9710,20240805,46.45,15570,-8.67,20250102,11100,28.11,20250203,28150,-49.48,20241223,9710,46.45,20240805,2.19,N,200350,500,49 억,,298521,N,N,34,N,00,N diff --git a/200470/price/prices-20250301.csv b/200470/price/prices-20250301.csv index 66e1a766a050..92d5517fcbc0 100644 --- a/200470/price/prices-20250301.csv +++ b/200470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,0,3,0.00,563340158,209065,165.93,2640,2765,2640,3480,1880,2680,2694.57,0.29,0,7049,2790,2735,2680,2625,2570,2707,2597,212,800,500,1660,5,1,42362093,1135,-6.82,1.07,12,0.49,-393.00,2510.00,7250,20240604,-63.03,1710,20241210,56.73,3470,-22.77,20250109,2075,29.16,20250102,7250,-63.03,20240604,1710,56.73,20241210,1.99,N,200470,500,211 억,,121729,N,N,0,N,00,N +20250319,150937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,15,2,0.56,454241723,168434,133.68,2640,2765,2640,3480,1880,2680,2696.85,0.29,0,7457,2790,2735,2680,2625,2570,2707,2597,212,800,500,1660,5,1,42362093,1142,-6.86,1.07,12,0.40,-393.00,2510.00,7250,20240604,-62.83,1710,20241210,57.60,3470,-22.33,20250109,2075,29.88,20250102,7250,-62.83,20240604,1710,57.60,20241210,1.99,N,200470,500,211 억,,121729,N,N,0,N,00,N +20250319,140939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,20,2,0.75,421874173,156443,124.17,2640,2765,2640,3480,1880,2680,2696.66,0.29,0,8102,2790,2735,2680,2625,2570,2707,2597,212,800,500,1660,5,1,42362093,1144,-6.87,1.08,12,0.37,-393.00,2510.00,7250,20240604,-62.76,1710,20241210,57.89,3470,-22.19,20250109,2075,30.12,20250102,7250,-62.76,20240604,1710,57.89,20241210,1.99,N,200470,500,211 억,,121729,N,N,0,N,00,N +20250319,130937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,25,2,0.93,383334313,142142,112.82,2640,2765,2640,3480,1880,2680,2696.84,0.29,0,7007,2790,2735,2680,2625,2570,2707,2597,212,800,500,1660,5,1,42362093,1146,-6.88,1.08,12,0.34,-393.00,2510.00,7250,20240604,-62.69,1710,20241210,58.19,3470,-22.05,20250109,2075,30.36,20250102,7250,-62.69,20240604,1710,58.19,20241210,1.99,N,200470,500,211 억,,121729,N,N,0,N,00,N +20250319,120936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,30,2,1.12,331585443,122939,97.58,2640,2765,2640,3480,1880,2680,2697.15,0.29,0,14390,2790,2735,2680,2625,2570,2707,2597,212,800,500,1660,5,1,42362093,1148,-6.90,1.08,12,0.29,-393.00,2510.00,7250,20240604,-62.62,1710,20241210,58.48,3470,-21.90,20250109,2075,30.60,20250102,7250,-62.62,20240604,1710,58.48,20241210,1.99,N,200470,500,211 억,,121729,N,N,0,N,00,N +20250319,110937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,35,2,1.31,263422931,97581,77.45,2640,2765,2640,3480,1880,2680,2699.53,0.29,0,-1321,2790,2735,2680,2625,2570,2707,2597,212,800,500,1660,5,1,42362093,1150,-6.91,1.08,12,0.23,-393.00,2510.00,7250,20240604,-62.55,1710,20241210,58.77,3470,-21.76,20250109,2075,30.84,20250102,7250,-62.55,20240604,1710,58.77,20241210,1.99,N,200470,500,211 억,,121729,N,N,0,N,00,N +20250319,100937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,45,2,1.68,190226671,70613,56.04,2640,2765,2640,3480,1880,2680,2693.93,0.29,0,1311,2790,2735,2680,2625,2570,2707,2597,212,800,500,1660,5,1,42362093,1154,-6.93,1.09,12,0.17,-393.00,2510.00,7250,20240604,-62.41,1710,20241210,59.36,3470,-21.47,20250109,2075,31.33,20250102,7250,-62.41,20240604,1710,59.36,20241210,1.99,N,200470,500,211 억,,121729,N,N,0,N,00,N +20250319,090941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,15,2,0.56,61322335,22989,18.25,2640,2720,2640,3480,1880,2680,2667.46,0.29,0,7208,2790,2735,2680,2625,2570,2707,2597,212,800,500,1660,5,1,42362093,1142,-6.86,1.07,12,0.05,-393.00,2510.00,7250,20240604,-62.83,1710,20241210,57.60,3470,-22.33,20250109,2075,29.88,20250102,7250,-62.83,20240604,1710,57.60,20241210,1.99,N,200470,500,211 억,,121729,N,N,0,N,00,N 20250318,160932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-40,5,-1.47,335430474,125584,13.42,2720,2735,2625,3535,1905,2720,2669.48,0.30,0,-7146,3036,2877,2706,2547,2376,2957,2627,212,815,500,1680,5,1,42362093,1135,-6.82,1.07,12,0.30,-393.00,2510.00,7250,20240604,-63.03,1710,20241210,56.73,3470,-22.77,20250109,2075,29.16,20250102,7250,-63.03,20240604,1710,56.73,20241210,2.00,N,200470,500,211 억,,128730,N,N,0,N,00,N 20250318,150937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2665,-55,5,-2.02,318676614,119333,12.75,2720,2735,2625,3535,1905,2720,2668.90,0.30,0,-5789,3036,2877,2706,2547,2376,2957,2627,212,815,500,1680,5,1,42362093,1129,-6.78,1.06,12,0.28,-393.00,2510.00,7250,20240604,-63.24,1710,20241210,55.85,3470,-23.20,20250109,2075,28.43,20250102,7250,-63.24,20240604,1710,55.85,20241210,2.00,N,200470,500,211 억,,128730,N,N,0,N,00,N 20250318,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2660,-60,5,-2.21,306941444,114937,12.28,2720,2735,2625,3535,1905,2720,2668.88,0.30,0,-5407,3036,2877,2706,2547,2376,2957,2627,212,815,500,1680,5,1,42362093,1127,-6.77,1.06,12,0.27,-393.00,2510.00,7250,20240604,-63.31,1710,20241210,55.56,3470,-23.34,20250109,2075,28.19,20250102,7250,-63.31,20240604,1710,55.56,20241210,2.00,N,200470,500,211 억,,128730,N,N,0,N,00,N diff --git a/200580/price/prices-20250301.csv b/200580/price/prices-20250301.csv index 1f52a67b2b89..29c03fadc19f 100644 --- a/200580/price/prices-20250301.csv +++ b/200580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160935,57,100.00,KONEX,,,N,N,N,N, ,N,7590,140,2,1.88,1497590,201,100.00,7450,7590,7450,8560,6340,7450,7450.70,1.68,0,0,7643,7546,7493,7396,7343,7520,7370,19,1110,500,5060,10,1,3726079,283,11.57,0.84,12,0.01,656.00,9064.00,12420,20240308,-38.89,7010,20241202,8.27,8790,-13.65,20250221,7100,6.90,20250314,11990,-36.70,20240508,7010,8.27,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250319,150937,57,100.00,KONEX,,,N,N,N,N, ,N,7590,140,2,1.88,1497590,201,100.00,7450,7590,7450,8560,6340,7450,7450.70,1.68,0,0,7643,7546,7493,7396,7343,7520,7370,19,1110,500,5060,10,1,3726079,283,11.57,0.84,12,0.01,656.00,9064.00,12420,20240308,-38.89,7010,20241202,8.27,8790,-13.65,20250221,7100,6.90,20250314,11990,-36.70,20240508,7010,8.27,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250319,140940,57,100.00,KONEX,,,N,N,N,N, ,N,7450,0,3,0.00,1490000,200,99.50,7450,7450,7450,8560,6340,7450,7450.00,1.68,0,0,7643,7546,7493,7396,7343,7520,7370,19,1110,500,5060,10,1,3726079,278,11.36,0.82,12,0.01,656.00,9064.00,12420,20240308,-40.02,7010,20241202,6.28,8790,-15.24,20250221,7100,4.93,20250314,11990,-37.86,20240508,7010,6.28,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250319,130937,57,100.00,KONEX,,,N,N,N,N, ,N,7450,0,3,0.00,0,0,0.00,0,0,0,8560,6340,7450,0.00,1.68,0,0,7643,7546,7493,7396,7343,7520,7370,19,1110,500,5060,10,1,3726079,278,11.36,0.82,12,0.00,656.00,9064.00,12420,20240308,-40.02,7010,20241202,6.28,8790,-15.24,20250221,7100,4.93,20250314,11990,-37.86,20240508,7010,6.28,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250319,120937,57,100.00,KONEX,,,N,N,N,N, ,N,7450,0,3,0.00,0,0,0.00,0,0,0,8560,6340,7450,0.00,1.68,0,0,7643,7546,7493,7396,7343,7520,7370,19,1110,500,5060,10,1,3726079,278,11.36,0.82,12,0.00,656.00,9064.00,12420,20240308,-40.02,7010,20241202,6.28,8790,-15.24,20250221,7100,4.93,20250314,11990,-37.86,20240508,7010,6.28,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250319,110937,57,100.00,KONEX,,,N,N,N,N, ,N,7450,0,3,0.00,0,0,0.00,0,0,0,8560,6340,7450,0.00,1.68,0,0,7643,7546,7493,7396,7343,7520,7370,19,1110,500,5060,10,1,3726079,278,11.36,0.82,12,0.00,656.00,9064.00,12420,20240308,-40.02,7010,20241202,6.28,8790,-15.24,20250221,7100,4.93,20250314,11990,-37.86,20240508,7010,6.28,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250319,100937,57,100.00,KONEX,,,N,N,N,N, ,N,7450,0,3,0.00,0,0,0.00,0,0,0,8560,6340,7450,0.00,1.68,0,0,7643,7546,7493,7396,7343,7520,7370,19,1110,500,5060,10,1,3726079,278,11.36,0.82,12,0.00,656.00,9064.00,12420,20240308,-40.02,7010,20241202,6.28,8790,-15.24,20250221,7100,4.93,20250314,11990,-37.86,20240508,7010,6.28,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250319,090941,57,100.00,KONEX,,,N,N,N,N, ,N,7450,0,3,0.00,0,0,0.00,0,0,0,8560,6340,7450,0.00,1.68,0,0,7643,7546,7493,7396,7343,7520,7370,19,1110,500,5060,10,1,3726079,278,11.36,0.82,12,0.00,656.00,9064.00,12420,20240308,-40.02,7010,20241202,6.28,8790,-15.24,20250221,7100,4.93,20250314,11990,-37.86,20240508,7010,6.28,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N 20250318,160933,57,100.00,KONEX,,,N,N,N,N, ,N,7450,20,2,0.27,1496590,201,21.87,7590,7590,7440,8540,6320,7430,7445.72,1.68,0,0,7770,7600,7430,7260,7090,7515,7175,19,1110,500,5050,10,1,3726079,278,11.51,0.88,12,0.01,647.00,8433.00,12420,20240308,-40.02,7010,20241202,6.28,8790,-15.24,20250221,7100,4.93,20250314,11990,-37.86,20240508,7010,6.28,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N 20250318,150937,57,100.00,KONEX,,,N,N,N,N, ,N,7450,20,2,0.27,1496590,201,21.87,7590,7590,7440,8540,6320,7430,7445.72,1.68,0,0,7770,7600,7430,7260,7090,7515,7175,19,1110,500,5050,10,1,3726079,278,11.51,0.88,12,0.01,647.00,8433.00,12420,20240308,-40.02,7010,20241202,6.28,8790,-15.24,20250221,7100,4.93,20250314,11990,-37.86,20240508,7010,6.28,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N 20250318,140935,57,100.00,KONEX,,,N,N,N,N, ,N,7450,20,2,0.27,1496590,201,21.87,7590,7590,7440,8540,6320,7430,7445.72,1.68,0,0,7770,7600,7430,7260,7090,7515,7175,19,1110,500,5050,10,1,3726079,278,11.51,0.88,12,0.01,647.00,8433.00,12420,20240308,-40.02,7010,20241202,6.28,8790,-15.24,20250221,7100,4.93,20250314,11990,-37.86,20240508,7010,6.28,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N diff --git a/200670/price/prices-20250301.csv b/200670/price/prices-20250301.csv index e08d4f458984..ac85fe838a10 100644 --- a/200670/price/prices-20250301.csv +++ b/200670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41350,-1050,5,-2.48,6281754125,150943,68.20,42400,42750,40950,55100,29700,42400,41616.95,4.82,0,-3597,44166,43282,41766,40882,39366,43725,41325,56,12700,500,31370,50,1,11229930,4644,18.71,2.06,12,1.34,2210.00,20064.00,46450,20241224,-10.98,25400,20241115,62.80,45050,-8.21,20250102,32850,25.88,20250203,46450,-10.98,20241224,25400,62.80,20241115,2.71,N,200670,500,56 억,,541585,N,N,146,N,00,N +20250319,150937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41300,-1100,5,-2.59,5893165475,141560,63.96,42400,42750,40950,55100,29700,42400,41630.16,4.82,0,-1657,44166,43282,41766,40882,39366,43725,41325,56,12700,500,31370,50,1,11229930,4638,18.69,2.06,12,1.26,2210.00,20064.00,46450,20241224,-11.09,25400,20241115,62.60,45050,-8.32,20250102,32850,25.72,20250203,46450,-11.09,20241224,25400,62.60,20241115,2.71,N,200670,500,56 억,,541585,N,N,54,N,00,N +20250319,140940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41350,-1050,5,-2.48,5109071975,122638,55.41,42400,42750,40950,55100,29700,42400,41659.78,4.82,0,-1824,44166,43282,41766,40882,39366,43725,41325,56,12700,500,31370,50,1,11229930,4644,18.71,2.06,12,1.09,2210.00,20064.00,46450,20241224,-10.98,25400,20241115,62.80,45050,-8.21,20250102,32850,25.88,20250203,46450,-10.98,20241224,25400,62.80,20241115,2.71,N,200670,500,56 억,,541585,N,N,54,N,00,N +20250319,130938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41350,-1050,5,-2.48,3972401375,95263,43.04,42400,42750,40950,55100,29700,42400,41699.31,4.82,0,-1309,44166,43282,41766,40882,39366,43725,41325,56,12700,500,31370,50,1,11229930,4644,18.71,2.06,12,0.85,2210.00,20064.00,46450,20241224,-10.98,25400,20241115,62.80,45050,-8.21,20250102,32850,25.88,20250203,46450,-10.98,20241224,25400,62.80,20241115,2.71,N,200670,500,56 억,,541585,N,N,54,N,00,N +20250319,120937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41450,-950,5,-2.24,3180289200,76040,34.35,42400,42750,41200,55100,29700,42400,41823.90,4.82,0,-418,44166,43282,41766,40882,39366,43725,41325,56,12700,500,31370,50,1,11229930,4655,18.76,2.07,12,0.68,2210.00,20064.00,46450,20241224,-10.76,25400,20241115,63.19,45050,-7.99,20250102,32850,26.18,20250203,46450,-10.76,20241224,25400,63.19,20241115,2.71,N,200670,500,56 억,,541585,N,N,54,N,00,N +20250319,110937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41450,-950,5,-2.24,2694308450,64289,29.05,42400,42750,41250,55100,29700,42400,41909.32,4.82,0,132,44166,43282,41766,40882,39366,43725,41325,56,12700,500,31370,50,1,11229930,4655,18.76,2.07,12,0.57,2210.00,20064.00,46450,20241224,-10.76,25400,20241115,63.19,45050,-7.99,20250102,32850,26.18,20250203,46450,-10.76,20241224,25400,63.19,20241115,2.71,N,200670,500,56 억,,541585,N,N,54,N,00,N +20250319,100938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41950,-450,5,-1.06,1863085300,44327,20.03,42400,42750,41650,55100,29700,42400,42030.48,4.82,0,5622,44166,43282,41766,40882,39366,43725,41325,56,12700,500,31370,50,1,11229930,4711,18.98,2.09,12,0.39,2210.00,20064.00,46450,20241224,-9.69,25400,20241115,65.16,45050,-6.88,20250102,32850,27.70,20250203,46450,-9.69,20241224,25400,65.16,20241115,2.71,N,200670,500,56 억,,541585,N,N,54,N,00,N +20250319,090941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41950,-450,5,-1.06,380947850,9062,4.09,42400,42400,41850,55100,29700,42400,42037.94,4.82,0,1228,44166,43282,41766,40882,39366,43725,41325,56,12700,500,31370,50,1,11229930,4711,18.98,2.09,12,0.08,2210.00,20064.00,46450,20241224,-9.69,25400,20241115,65.16,45050,-6.88,20250102,32850,27.70,20250203,46450,-9.69,20241224,25400,65.16,20241115,2.71,N,200670,500,56 억,,541585,N,N,54,N,00,N 20250318,160933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42400,1700,2,4.18,9200407875,220336,105.79,41000,42650,40250,52900,28500,40700,41752.49,5.09,0,-30574,42266,41482,40066,39282,37866,41875,39675,56,12200,500,30110,50,1,11229930,4761,19.19,2.11,12,1.96,2210.00,20064.00,46450,20241224,-8.72,25400,20241115,66.93,45050,-5.88,20250102,32850,29.07,20250203,46450,-8.72,20241224,25400,66.93,20241115,2.67,N,200670,500,56 억,,571588,N,N,54,N,00,N 20250318,150937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42550,1850,2,4.55,8670999175,207884,99.81,41000,42600,40250,52900,28500,40700,41710.76,5.09,0,-28479,42266,41482,40066,39282,37866,41875,39675,56,12200,500,30110,50,1,11229930,4778,19.25,2.12,12,1.85,2210.00,20064.00,46450,20241224,-8.40,25400,20241115,67.52,45050,-5.55,20250102,32850,29.53,20250203,46450,-8.40,20241224,25400,67.52,20241115,2.67,N,200670,500,56 억,,571588,N,N,237,N,00,N 20250318,140935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42350,1650,2,4.05,7447847575,178992,85.94,41000,42500,40250,52900,28500,40700,41609.95,5.09,0,-22062,42266,41482,40066,39282,37866,41875,39675,56,12200,500,30110,50,1,11229930,4756,19.16,2.11,12,1.59,2210.00,20064.00,46450,20241224,-8.83,25400,20241115,66.73,45050,-5.99,20250102,32850,28.92,20250203,46450,-8.83,20241224,25400,66.73,20241115,2.67,N,200670,500,56 억,,571588,N,N,237,N,00,N diff --git a/200710/price/prices-20250301.csv b/200710/price/prices-20250301.csv index 11a1011e861c..d0369ee5951a 100644 --- a/200710/price/prices-20250301.csv +++ b/200710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19160,100,2,0.52,1563633370,81425,76.21,18840,19410,18780,24750,13350,19060,19203.36,1.04,0,-1362,19980,19520,19260,18800,18540,19390,18670,70,5690,500,13340,10,1,13440822,2575,-16.05,1.68,12,0.61,-1194.00,11425.00,52200,20240308,-63.30,12060,20241209,58.87,23000,-16.70,20250214,15720,21.88,20250102,45450,-57.84,20240416,12060,58.87,20241209,5.96,N,200710,500,70 억,,139932,N,N,1,N,00,N +20250319,150938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19200,140,2,0.73,1515761375,78929,73.88,18840,19410,18780,24750,13350,19060,19204.11,1.04,0,-1358,19980,19520,19260,18800,18540,19390,18670,70,5690,500,13340,10,1,13440822,2581,-16.08,1.68,12,0.59,-1194.00,11425.00,52200,20240308,-63.22,12060,20241209,59.20,23000,-16.52,20250214,15720,22.14,20250102,45450,-57.76,20240416,12060,59.20,20241209,5.96,N,200710,500,70 억,,139932,N,N,5,N,00,N +20250319,140940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19160,100,2,0.52,1411967795,73516,68.81,18840,19410,18780,24750,13350,19060,19206.27,1.04,0,-2589,19980,19520,19260,18800,18540,19390,18670,70,5690,500,13340,10,1,13440822,2575,-16.05,1.68,12,0.55,-1194.00,11425.00,52200,20240308,-63.30,12060,20241209,58.87,23000,-16.70,20250214,15720,21.88,20250102,45450,-57.84,20240416,12060,58.87,20241209,5.96,N,200710,500,70 억,,139932,N,N,5,N,00,N +20250319,130938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19220,160,2,0.84,1192395720,62092,58.12,18840,19410,18780,24750,13350,19060,19203.69,1.04,0,2853,19980,19520,19260,18800,18540,19390,18670,70,5690,500,13340,10,1,13440822,2583,-16.10,1.68,12,0.46,-1194.00,11425.00,52200,20240308,-63.18,12060,20241209,59.37,23000,-16.43,20250214,15720,22.26,20250102,45450,-57.71,20240416,12060,59.37,20241209,5.96,N,200710,500,70 억,,139932,N,N,5,N,00,N +20250319,120937,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19130,70,2,0.37,1110176600,57802,54.10,18840,19410,18780,24750,13350,19060,19206.54,1.04,0,2080,19980,19520,19260,18800,18540,19390,18670,70,5690,500,13340,10,1,13440822,2571,-16.02,1.67,12,0.43,-1194.00,11425.00,52200,20240308,-63.35,12060,20241209,58.62,23000,-16.83,20250214,15720,21.69,20250102,45450,-57.91,20240416,12060,58.62,20241209,5.96,N,200710,500,70 억,,139932,N,N,5,N,00,N +20250319,110938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19100,40,2,0.21,1013353165,52744,49.37,18840,19410,18780,24750,13350,19060,19212.67,1.04,0,2503,19980,19520,19260,18800,18540,19390,18670,70,5690,500,13340,10,1,13440822,2567,-16.00,1.67,12,0.39,-1194.00,11425.00,52200,20240308,-63.41,12060,20241209,58.37,23000,-16.96,20250214,15720,21.50,20250102,45450,-57.98,20240416,12060,58.37,20241209,5.96,N,200710,500,70 억,,139932,N,N,5,N,00,N +20250319,100938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19300,240,2,1.26,749415645,39020,36.52,18840,19410,18780,24750,13350,19060,19205.94,1.04,0,3415,19980,19520,19260,18800,18540,19390,18670,70,5690,500,13340,10,1,13440822,2594,-16.16,1.69,12,0.29,-1194.00,11425.00,52200,20240308,-63.03,12060,20241209,60.03,23000,-16.09,20250214,15720,22.77,20250102,45450,-57.54,20240416,12060,60.03,20241209,5.96,N,200710,500,70 억,,139932,N,N,5,N,00,N +20250319,090942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19200,140,2,0.73,194289390,10098,9.45,18840,19400,18840,24750,13350,19060,19240.38,1.04,0,-613,19980,19520,19260,18800,18540,19390,18670,70,5690,500,13340,10,1,13440822,2581,-16.08,1.68,12,0.08,-1194.00,11425.00,52200,20240308,-63.22,12060,20241209,59.20,23000,-16.52,20250214,15720,22.14,20250102,45450,-57.76,20240416,12060,59.20,20241209,5.96,N,200710,500,70 억,,139932,N,N,5,N,00,N 20250318,160933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19060,-430,5,-2.21,2039831610,105893,39.95,19700,19720,19000,25300,13650,19490,19261.57,1.11,0,-9173,20543,20016,19053,18526,17563,20280,18790,70,5810,500,13640,10,1,13440822,2562,-15.96,1.67,12,0.79,-1194.00,11425.00,52200,20240308,-63.49,12060,20241209,58.04,23000,-17.13,20250214,15720,21.25,20250102,45450,-58.06,20240416,12060,58.04,20241209,5.99,N,200710,500,70 억,,148901,N,N,5,N,00,N 20250318,150938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19120,-370,5,-1.90,1947334465,101042,38.12,19700,19720,19000,25300,13650,19490,19270.57,1.11,0,-9544,20543,20016,19053,18526,17563,20280,18790,70,5810,500,13640,10,1,13440822,2570,-16.01,1.67,12,0.75,-1194.00,11425.00,52200,20240308,-63.37,12060,20241209,58.54,23000,-16.87,20250214,15720,21.63,20250102,45450,-57.93,20240416,12060,58.54,20241209,5.99,N,200710,500,70 억,,148901,N,N,1,N,00,N 20250318,140935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19070,-420,5,-2.15,1757267815,91068,34.35,19700,19720,19040,25300,13650,19490,19294.28,1.11,0,-9108,20543,20016,19053,18526,17563,20280,18790,70,5810,500,13640,10,1,13440822,2563,-15.97,1.67,12,0.68,-1194.00,11425.00,52200,20240308,-63.47,12060,20241209,58.13,23000,-17.09,20250214,15720,21.31,20250102,45450,-58.04,20240416,12060,58.13,20241209,5.99,N,200710,500,70 억,,148901,N,N,1,N,00,N diff --git a/200780/price/prices-20250301.csv b/200780/price/prices-20250301.csv index a30f0429bd11..5737a8c5b67a 100644 --- a/200780/price/prices-20250301.csv +++ b/200780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,20,2,0.45,10802071,2437,43.20,4370,4470,4320,5750,3100,4425,4432.53,0.24,0,-13,4535,4480,4410,4355,4285,4507,4382,18,1325,200,3180,5,1,8892384,395,-8.93,0.51,12,0.03,-498.00,8799.00,6816,20240312,-34.79,3554,20241209,25.07,5620,-20.91,20250120,4270,4.10,20250311,6940,-35.95,20240325,3890,14.27,20241209,0.00,N,200780,200,17 억,,21014,N,N,0,N,00,N +20250319,150938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4450,25,2,0.56,10446486,2357,41.78,4370,4470,4320,5750,3100,4425,4432.11,0.24,0,-13,4535,4480,4410,4355,4285,4507,4382,18,1325,200,3180,5,1,8892384,396,-8.94,0.51,12,0.03,-498.00,8799.00,6816,20240312,-34.71,3554,20241209,25.21,5620,-20.82,20250120,4270,4.22,20250311,6940,-35.88,20240325,3890,14.40,20241209,0.00,N,200780,200,17 억,,21014,N,N,0,N,00,N +20250319,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,40,2,0.90,9962435,2248,39.85,4370,4470,4320,5750,3100,4425,4431.69,0.24,0,-13,4535,4480,4410,4355,4285,4507,4382,18,1325,200,3180,5,1,8892384,397,-8.97,0.51,12,0.03,-498.00,8799.00,6816,20240312,-34.49,3554,20241209,25.63,5620,-20.55,20250120,4270,4.57,20250311,6940,-35.66,20240325,3890,14.78,20241209,0.00,N,200780,200,17 억,,21014,N,N,0,N,00,N +20250319,130938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,40,2,0.90,8712235,1968,34.89,4370,4470,4320,5750,3100,4425,4426.95,0.24,0,-13,4535,4480,4410,4355,4285,4507,4382,18,1325,200,3180,5,1,8892384,397,-8.97,0.51,12,0.02,-498.00,8799.00,6816,20240312,-34.49,3554,20241209,25.63,5620,-20.55,20250120,4270,4.57,20250311,6940,-35.66,20240325,3890,14.78,20241209,0.00,N,200780,200,17 억,,21014,N,N,0,N,00,N +20250319,120938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4455,30,2,0.68,6291500,1421,25.19,4370,4470,4320,5750,3100,4425,4427.52,0.24,0,-12,4535,4480,4410,4355,4285,4507,4382,18,1325,200,3180,5,1,8892384,396,-8.95,0.51,12,0.02,-498.00,8799.00,6816,20240312,-34.64,3554,20241209,25.35,5620,-20.73,20250120,4270,4.33,20250311,6940,-35.81,20240325,3890,14.52,20241209,0.00,N,200780,200,17 억,,21014,N,N,0,N,00,N +20250319,110938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4425,0,3,0.00,2539085,576,10.21,4370,4450,4320,5750,3100,4425,4408.13,0.24,0,-7,4535,4480,4410,4355,4285,4507,4382,18,1325,200,3180,5,1,8892384,393,-8.89,0.50,12,0.01,-498.00,8799.00,6816,20240312,-35.08,3554,20241209,24.51,5620,-21.26,20250120,4270,3.63,20250311,6940,-36.24,20240325,3890,13.75,20241209,0.00,N,200780,200,17 억,,21014,N,N,0,N,00,N +20250319,100938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4425,0,3,0.00,1024755,234,4.15,4370,4450,4320,5750,3100,4425,4379.29,0.24,0,7,4535,4480,4410,4355,4285,4507,4382,18,1325,200,3180,5,1,8892384,393,-8.89,0.50,12,0.00,-498.00,8799.00,6816,20240312,-35.08,3554,20241209,24.51,5620,-21.26,20250120,4270,3.63,20250311,6940,-36.24,20240325,3890,13.75,20241209,0.00,N,200780,200,17 억,,21014,N,N,0,N,00,N +20250319,090942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4390,-35,5,-0.79,918940,210,3.72,4370,4450,4320,5750,3100,4425,4375.90,0.24,0,9,4535,4480,4410,4355,4285,4507,4382,18,1325,200,3180,5,1,8892384,390,-8.82,0.50,12,0.00,-498.00,8799.00,6816,20240312,-35.59,3554,20241209,23.52,5620,-21.89,20250120,4270,2.81,20250311,6940,-36.74,20240325,3890,12.85,20241209,0.00,N,200780,200,17 억,,21014,N,N,0,N,00,N 20250318,160934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4425,5,2,0.11,24725600,5579,72.10,4420,4465,4340,5740,3095,4420,4431.91,0.24,0,-188,4573,4496,4418,4341,4263,4535,4380,18,1320,200,3180,5,1,8892384,393,-8.89,0.50,12,0.06,-498.00,8799.00,6816,20240312,-35.08,3554,20241209,24.51,5620,-21.26,20250120,4270,3.63,20250311,6940,-36.24,20240325,3890,13.75,20241209,0.00,N,200780,200,17 억,,21181,N,N,0,N,00,N 20250318,150938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,10,2,0.23,22769515,5137,66.39,4420,4465,4340,5740,3095,4420,4432.45,0.24,0,-177,4573,4496,4418,4341,4263,4535,4380,18,1320,200,3180,5,1,8892384,394,-8.90,0.50,12,0.06,-498.00,8799.00,6816,20240312,-35.01,3554,20241209,24.65,5620,-21.17,20250120,4270,3.75,20250311,6940,-36.17,20240325,3890,13.88,20241209,0.00,N,200780,200,17 억,,21181,N,N,0,N,00,N 20250318,140935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4425,5,2,0.11,22078890,4981,64.37,4420,4465,4340,5740,3095,4420,4432.62,0.24,0,-182,4573,4496,4418,4341,4263,4535,4380,18,1320,200,3180,5,1,8892384,393,-8.89,0.50,12,0.06,-498.00,8799.00,6816,20240312,-35.08,3554,20241209,24.51,5620,-21.26,20250120,4270,3.63,20250311,6940,-36.24,20240325,3890,13.75,20241209,0.00,N,200780,200,17 억,,21181,N,N,0,N,00,N diff --git a/200880/price/prices-20250301.csv b/200880/price/prices-20250301.csv index a1b26df3a4e2..6408b913d30b 100644 --- a/200880/price/prices-20250301.csv +++ b/200880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160936,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13180,460,2,3.62,5007214590,381311,518.23,12700,13450,12590,16530,8910,12720,13131.54,7.76,0,65491,12886,12802,12756,12672,12626,12845,12715,135,3810,500,9410,10,1,27028437,3562,2.26,0.40,12,1.41,5837.00,32624.00,23200,20240627,-43.19,10290,20241209,28.09,14000,-5.86,20250114,11670,12.94,20250103,23200,-43.19,20240627,10290,28.09,20241209,2.68,N,200880,500,135 억,,2097934,N,N,663,N,00,N +20250319,150938,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13130,410,2,3.22,4890946860,372475,506.22,12700,13450,12590,16530,8910,12720,13130.94,7.76,0,63315,12886,12802,12756,12672,12626,12845,12715,135,3810,500,9410,10,1,27028437,3549,2.25,0.40,12,1.38,5837.00,32624.00,23200,20240627,-43.41,10290,20241209,27.60,14000,-6.21,20250114,11670,12.51,20250103,23200,-43.41,20240627,10290,27.60,20241209,2.68,N,200880,500,135 억,,2097934,N,N,603,N,00,N +20250319,140941,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13180,460,2,3.62,4653747420,354439,481.71,12700,13450,12590,16530,8910,12720,13129.90,7.76,0,62328,12886,12802,12756,12672,12626,12845,12715,135,3810,500,9410,10,1,27028437,3562,2.26,0.40,12,1.31,5837.00,32624.00,23200,20240627,-43.19,10290,20241209,28.09,14000,-5.86,20250114,11670,12.94,20250103,23200,-43.19,20240627,10290,28.09,20241209,2.68,N,200880,500,135 억,,2097934,N,N,603,N,00,N +20250319,130938,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13200,480,2,3.77,4408984765,335896,456.51,12700,13450,12590,16530,8910,12720,13126.04,7.76,0,58688,12886,12802,12756,12672,12626,12845,12715,135,3810,500,9410,10,1,27028437,3568,2.26,0.40,12,1.24,5837.00,32624.00,23200,20240627,-43.10,10290,20241209,28.28,14000,-5.71,20250114,11670,13.11,20250103,23200,-43.10,20240627,10290,28.28,20241209,2.68,N,200880,500,135 억,,2097934,N,N,603,N,00,N +20250319,120938,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13210,490,2,3.85,4132904570,315009,428.12,12700,13450,12590,16530,8910,12720,13119.96,7.76,0,54212,12886,12802,12756,12672,12626,12845,12715,135,3810,500,9410,10,1,27028437,3570,2.26,0.40,12,1.17,5837.00,32624.00,23200,20240627,-43.06,10290,20241209,28.38,14000,-5.64,20250114,11670,13.20,20250103,23200,-43.06,20240627,10290,28.38,20241209,2.68,N,200880,500,135 억,,2097934,N,N,603,N,00,N +20250319,110938,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13280,560,2,4.40,3466211480,264655,359.69,12700,13450,12590,16530,8910,12720,13097.09,7.76,0,34811,12886,12802,12756,12672,12626,12845,12715,135,3810,500,9410,10,1,27028437,3589,2.28,0.41,12,0.98,5837.00,32624.00,23200,20240627,-42.76,10290,20241209,29.06,14000,-5.14,20250114,11670,13.80,20250103,23200,-42.76,20240627,10290,29.06,20241209,2.68,N,200880,500,135 억,,2097934,N,N,603,N,00,N +20250319,100939,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12840,120,2,0.94,567970740,44708,60.76,12700,12850,12590,16530,8910,12720,12704.01,7.76,0,6959,12886,12802,12756,12672,12626,12845,12715,135,3810,500,9410,10,1,27028437,3470,2.20,0.39,12,0.17,5837.00,32624.00,23200,20240627,-44.66,10290,20241209,24.78,14000,-8.29,20250114,11670,10.03,20250103,23200,-44.66,20240627,10290,24.78,20241209,2.68,N,200880,500,135 억,,2097934,N,N,603,N,00,N +20250319,090942,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12650,-70,5,-0.55,123677050,9773,13.28,12700,12720,12600,16530,8910,12720,12654.97,7.76,0,1754,12886,12802,12756,12672,12626,12845,12715,135,3810,500,9410,10,1,27028437,3419,2.17,0.39,12,0.04,5837.00,32624.00,23200,20240627,-45.47,10290,20241209,22.93,14000,-9.64,20250114,11670,8.40,20250103,23200,-45.47,20240627,10290,22.93,20241209,2.68,N,200880,500,135 억,,2097934,N,N,603,N,00,N 20250318,160934,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12720,0,3,0.00,860214620,67463,96.30,12710,12840,12710,16530,8910,12720,12751.17,7.71,0,15293,13233,12976,12823,12566,12413,12900,12490,135,3810,500,9410,10,1,27028437,3438,2.18,0.39,12,0.25,5837.00,32624.00,23200,20240627,-45.17,10290,20241209,23.62,14000,-9.14,20250114,11670,9.00,20250103,23200,-45.17,20240627,10290,23.62,20241209,2.68,N,200880,500,135 억,,2084201,N,N,603,N,00,N 20250318,150938,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12730,10,2,0.08,776610980,60891,86.92,12710,12840,12710,16530,8910,12720,12754.12,7.71,0,14019,13233,12976,12823,12566,12413,12900,12490,135,3810,500,9410,10,1,27028437,3441,2.18,0.39,12,0.23,5837.00,32624.00,23200,20240627,-45.13,10290,20241209,23.71,14000,-9.07,20250114,11670,9.08,20250103,23200,-45.13,20240627,10290,23.71,20241209,2.68,N,200880,500,135 억,,2084201,N,N,0,N,00,N 20250318,140936,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12730,10,2,0.08,694787005,54463,77.74,12710,12840,12710,16530,8910,12720,12757.05,7.71,0,12563,13233,12976,12823,12566,12413,12900,12490,135,3810,500,9410,10,1,27028437,3441,2.18,0.39,12,0.20,5837.00,32624.00,23200,20240627,-45.13,10290,20241209,23.71,14000,-9.07,20250114,11670,9.08,20250103,23200,-45.13,20240627,10290,23.71,20241209,2.68,N,200880,500,135 억,,2084201,N,N,0,N,00,N diff --git a/201490/price/prices-20250301.csv b/201490/price/prices-20250301.csv index ff88c3b27da7..830e1d253597 100644 --- a/201490/price/prices-20250301.csv +++ b/201490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1769,5,2,0.28,68698577,39055,82.34,1764,1785,1750,2290,1235,1764,1758.65,0.25,0,-59,1791,1777,1761,1747,1731,1784,1754,156,526,500,1230,1,1,30390092,538,7.10,0.42,12,0.13,249.00,4191.00,2975,20240422,-40.54,1610,20241209,9.88,1888,-6.30,20250117,1688,4.80,20250218,2975,-40.54,20240422,1610,9.88,20241209,4.36,N,201490,500,156 억,,75359,N,N,0,N,00,N +20250319,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1763,-1,5,-0.06,52895101,30073,63.40,1764,1785,1750,2290,1235,1764,1758.89,0.25,0,1305,1791,1777,1761,1747,1731,1784,1754,156,526,500,1230,1,1,30390092,536,7.08,0.42,12,0.10,249.00,4191.00,2975,20240422,-40.74,1610,20241209,9.50,1888,-6.62,20250117,1688,4.44,20250218,2975,-40.74,20240422,1610,9.50,20241209,4.36,N,201490,500,156 억,,75359,N,N,0,N,00,N +20250319,140941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1756,-8,5,-0.45,47442776,26967,56.86,1764,1785,1750,2290,1235,1764,1759.29,0.25,0,1251,1791,1777,1761,1747,1731,1784,1754,156,526,500,1230,1,1,30390092,534,7.05,0.42,12,0.09,249.00,4191.00,2975,20240422,-40.97,1610,20241209,9.07,1888,-6.99,20250117,1688,4.03,20250218,2975,-40.97,20240422,1610,9.07,20241209,4.36,N,201490,500,156 억,,75359,N,N,0,N,00,N +20250319,130939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1754,-10,5,-0.57,44520406,25303,53.35,1764,1785,1750,2290,1235,1764,1759.49,0.25,0,1251,1791,1777,1761,1747,1731,1784,1754,156,526,500,1230,1,1,30390092,533,7.04,0.42,12,0.08,249.00,4191.00,2975,20240422,-41.04,1610,20241209,8.94,1888,-7.10,20250117,1688,3.91,20250218,2975,-41.04,20240422,1610,8.94,20241209,4.36,N,201490,500,156 억,,75359,N,N,0,N,00,N +20250319,120938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1756,-8,5,-0.45,42178769,23969,50.53,1764,1785,1750,2290,1235,1764,1759.72,0.25,0,843,1791,1777,1761,1747,1731,1784,1754,156,526,500,1230,1,1,30390092,534,7.05,0.42,12,0.08,249.00,4191.00,2975,20240422,-40.97,1610,20241209,9.07,1888,-6.99,20250117,1688,4.03,20250218,2975,-40.97,20240422,1610,9.07,20241209,4.36,N,201490,500,156 억,,75359,N,N,0,N,00,N +20250319,110938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1753,-11,5,-0.62,38279934,21751,45.86,1764,1785,1750,2290,1235,1764,1759.92,0.25,0,843,1791,1777,1761,1747,1731,1784,1754,156,526,500,1230,1,1,30390092,533,7.04,0.42,12,0.07,249.00,4191.00,2975,20240422,-41.08,1610,20241209,8.88,1888,-7.15,20250117,1688,3.85,20250218,2975,-41.08,20240422,1610,8.88,20241209,4.36,N,201490,500,156 억,,75359,N,N,0,N,00,N +20250319,100939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1761,-3,5,-0.17,19481136,11034,23.26,1764,1785,1758,2290,1235,1764,1765.56,0.25,0,575,1791,1777,1761,1747,1731,1784,1754,156,526,500,1230,1,1,30390092,535,7.07,0.42,12,0.04,249.00,4191.00,2975,20240422,-40.81,1610,20241209,9.38,1888,-6.73,20250117,1688,4.32,20250218,2975,-40.81,20240422,1610,9.38,20241209,4.36,N,201490,500,156 억,,75359,N,N,0,N,00,N +20250319,090943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1764,0,3,0.00,560952,318,0.67,1764,1764,1764,2290,1235,1764,1764.00,0.25,0,-21,1791,1777,1761,1747,1731,1784,1754,156,526,500,1230,1,1,30390092,536,7.08,0.42,12,0.00,249.00,4191.00,2975,20240422,-40.71,1610,20241209,9.57,1888,-6.57,20250117,1688,4.50,20250218,2975,-40.71,20240422,1610,9.57,20241209,4.36,N,201490,500,156 억,,75359,N,N,0,N,00,N 20250318,160934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1764,3,2,0.17,82835963,47032,100.69,1760,1775,1745,2285,1233,1761,1761.24,0.25,0,138,1783,1772,1759,1748,1735,1777,1753,156,524,500,1230,1,1,30390092,536,7.08,0.42,12,0.15,249.00,4191.00,2975,20240422,-40.71,1610,20241209,9.57,1888,-6.57,20250117,1688,4.50,20250218,2975,-40.71,20240422,1610,9.57,20241209,4.32,N,201490,500,156 억,,75221,N,N,0,N,00,N 20250318,150938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1766,5,2,0.28,69860296,39675,84.94,1760,1775,1745,2285,1233,1761,1760.81,0.25,0,157,1783,1772,1759,1748,1735,1777,1753,156,524,500,1230,1,1,30390092,537,7.09,0.42,12,0.13,249.00,4191.00,2975,20240422,-40.64,1610,20241209,9.69,1888,-6.46,20250117,1688,4.62,20250218,2975,-40.64,20240422,1610,9.69,20241209,4.32,N,201490,500,156 억,,75221,N,N,0,N,00,N 20250318,140936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1761,0,3,0.00,67916169,38573,82.58,1760,1775,1745,2285,1233,1761,1760.72,0.25,0,113,1783,1772,1759,1748,1735,1777,1753,156,524,500,1230,1,1,30390092,535,7.07,0.42,12,0.13,249.00,4191.00,2975,20240422,-40.81,1610,20241209,9.38,1888,-6.73,20250117,1688,4.32,20250218,2975,-40.81,20240422,1610,9.38,20241209,4.32,N,201490,500,156 억,,75221,N,N,0,N,00,N diff --git a/202960/price/prices-20250301.csv b/202960/price/prices-20250301.csv index 1195e24821bd..7abef6ea2cb0 100644 --- a/202960/price/prices-20250301.csv +++ b/202960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160937,57,100.00,KONEX,,,N,N,N,N, ,N,871,22,2,2.59,10351,13,1.36,897,897,733,976,722,849,796.23,0.00,0,0,975,911,833,769,691,873,731,60,127,500,520,1,1,11915582,104,2.41,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.56,703,20240312,23.90,1400,-37.79,20250102,733,18.83,20250319,2005,-56.56,20240401,708,23.02,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250319,150939,57,100.00,KONEX,,,N,N,N,N, ,N,871,22,2,2.59,10351,13,1.36,897,897,733,976,722,849,796.23,0.00,0,0,975,911,833,769,691,873,731,60,127,500,520,1,1,11915582,104,2.41,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.56,703,20240312,23.90,1400,-37.79,20250102,733,18.83,20250319,2005,-56.56,20240401,708,23.02,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250319,140941,57,100.00,KONEX,,,N,N,N,N, ,N,871,22,2,2.59,10351,13,1.36,897,897,733,976,722,849,796.23,0.00,0,0,975,911,833,769,691,873,731,60,127,500,520,1,1,11915582,104,2.41,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.56,703,20240312,23.90,1400,-37.79,20250102,733,18.83,20250319,2005,-56.56,20240401,708,23.02,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250319,130939,57,100.00,KONEX,,,N,N,N,N, ,N,871,22,2,2.59,10351,13,1.36,897,897,733,976,722,849,796.23,0.00,0,0,975,911,833,769,691,873,731,60,127,500,520,1,1,11915582,104,2.41,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.56,703,20240312,23.90,1400,-37.79,20250102,733,18.83,20250319,2005,-56.56,20240401,708,23.02,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250319,120938,57,100.00,KONEX,,,N,N,N,N, ,N,897,48,2,5.65,3588,4,0.42,897,897,897,976,722,849,897.00,0.00,0,0,975,911,833,769,691,873,731,60,127,500,520,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.26,703,20240312,27.60,1400,-35.93,20250102,750,19.60,20250314,2005,-55.26,20240401,708,26.69,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250319,110939,57,100.00,KONEX,,,N,N,N,N, ,N,897,48,2,5.65,3588,4,0.42,897,897,897,976,722,849,897.00,0.00,0,0,975,911,833,769,691,873,731,60,127,500,520,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.26,703,20240312,27.60,1400,-35.93,20250102,750,19.60,20250314,2005,-55.26,20240401,708,26.69,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250319,100939,57,100.00,KONEX,,,N,N,N,N, ,N,897,48,2,5.65,3588,4,0.42,897,897,897,976,722,849,897.00,0.00,0,0,975,911,833,769,691,873,731,60,127,500,520,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.26,703,20240312,27.60,1400,-35.93,20250102,750,19.60,20250314,2005,-55.26,20240401,708,26.69,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250319,090943,57,100.00,KONEX,,,N,N,N,N, ,N,849,0,3,0.00,0,0,0.00,0,0,0,976,722,849,0.00,0.00,0,0,975,911,833,769,691,873,731,60,127,500,520,1,1,11915582,101,2.35,0.69,12,0.00,362.00,1229.00,2005,20240401,-57.66,703,20240312,20.77,1400,-39.36,20250102,750,13.20,20250314,2005,-57.66,20240401,708,19.92,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250318,160934,57,100.00,KONEX,,,N,N,N,N, ,N,849,-11,5,-1.28,732634,955,38.05,897,897,755,989,731,860,767.16,0.00,0,0,944,901,829,786,714,923,808,60,129,500,530,1,1,11915582,101,2.35,0.69,12,0.01,362.00,1229.00,2005,20240401,-57.66,700,20240306,21.29,1400,-39.36,20250102,750,13.20,20250314,2005,-57.66,20240401,708,19.92,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250318,150939,57,100.00,KONEX,,,N,N,N,N, ,N,857,-3,5,-0.35,727540,949,37.81,897,897,755,989,731,860,766.64,0.00,0,0,944,901,829,786,714,923,808,60,129,500,530,1,1,11915582,102,2.37,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.26,700,20240306,22.43,1400,-38.79,20250102,750,14.27,20250314,2005,-57.26,20240401,708,21.05,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250318,140936,57,100.00,KONEX,,,N,N,N,N, ,N,857,-3,5,-0.35,727540,949,37.81,897,897,755,989,731,860,766.64,0.00,0,0,944,901,829,786,714,923,808,60,129,500,530,1,1,11915582,102,2.37,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.26,700,20240306,22.43,1400,-38.79,20250102,750,14.27,20250314,2005,-57.26,20240401,708,21.05,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N diff --git a/203400/price/prices-20250301.csv b/203400/price/prices-20250301.csv index f69d8b8032a2..fd8c63cc657c 100644 --- a/203400/price/prices-20250301.csv +++ b/203400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5980,-180,5,-2.92,446800510,74710,212.39,6150,6150,5860,8000,4320,6160,5980.46,0.19,0,-1766,6306,6232,6116,6042,5926,6255,6065,143,1840,500,4310,10,1,28637415,1713,-3.97,13.20,12,0.26,-1505.00,453.00,13000,20240610,-54.00,5580,20240409,7.17,7550,-20.79,20250108,5800,3.10,20250307,13000,-54.00,20240610,5580,7.17,20240409,0.07,N,203400,500,143 억,,54090,N,N,0,N,00,N +20250319,150939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-150,5,-2.44,406436370,67964,193.21,6150,6150,5860,8000,4320,6160,5980.17,0.19,0,2076,6306,6232,6116,6042,5926,6255,6065,143,1840,500,4310,10,1,28637415,1721,-3.99,13.27,12,0.24,-1505.00,453.00,13000,20240610,-53.77,5580,20240409,7.71,7550,-20.40,20250108,5800,3.62,20250307,13000,-53.77,20240610,5580,7.71,20240409,0.07,N,203400,500,143 억,,54090,N,N,0,N,00,N +20250319,140942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,-210,5,-3.41,360101050,60232,171.23,6150,6150,5860,8000,4320,6160,5978.57,0.19,0,3694,6306,6232,6116,6042,5926,6255,6065,143,1840,500,4310,10,1,28637415,1704,-3.95,13.13,12,0.21,-1505.00,453.00,13000,20240610,-54.23,5580,20240409,6.63,7550,-21.19,20250108,5800,2.59,20250307,13000,-54.23,20240610,5580,6.63,20240409,0.07,N,203400,500,143 억,,54090,N,N,0,N,00,N +20250319,130939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5990,-170,5,-2.76,253286600,42448,120.67,6150,6150,5860,8000,4320,6160,5966.99,0.19,0,9665,6306,6232,6116,6042,5926,6255,6065,143,1840,500,4310,10,1,28637415,1715,-3.98,13.22,12,0.15,-1505.00,453.00,13000,20240610,-53.92,5580,20240409,7.35,7550,-20.66,20250108,5800,3.28,20250307,13000,-53.92,20240610,5580,7.35,20240409,0.07,N,203400,500,143 억,,54090,N,N,0,N,00,N +20250319,120939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-160,5,-2.60,176184190,29427,83.66,6150,6150,5920,8000,4320,6160,5987.16,0.19,0,1227,6306,6232,6116,6042,5926,6255,6065,143,1840,500,4310,10,1,28637415,1718,-3.99,13.25,12,0.10,-1505.00,453.00,13000,20240610,-53.85,5580,20240409,7.53,7550,-20.53,20250108,5800,3.45,20250307,13000,-53.85,20240610,5580,7.53,20240409,0.07,N,203400,500,143 억,,54090,N,N,0,N,00,N +20250319,110939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6060,-100,5,-1.62,48895320,8095,23.01,6150,6150,5980,8000,4320,6160,6040.19,0.19,0,-1300,6306,6232,6116,6042,5926,6255,6065,143,1840,500,4310,10,1,28637415,1735,-4.03,13.38,12,0.03,-1505.00,453.00,13000,20240610,-53.38,5580,20240409,8.60,7550,-19.74,20250108,5800,4.48,20250307,13000,-53.38,20240610,5580,8.60,20240409,0.07,N,203400,500,143 억,,54090,N,N,0,N,00,N +20250319,100939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6060,-100,5,-1.62,13763350,2253,6.40,6150,6150,6060,8000,4320,6160,6108.90,0.19,0,-1472,6306,6232,6116,6042,5926,6255,6065,143,1840,500,4310,10,1,28637415,1735,-4.03,13.38,12,0.01,-1505.00,453.00,13000,20240610,-53.38,5580,20240409,8.60,7550,-19.74,20250108,5800,4.48,20250307,13000,-53.38,20240610,5580,8.60,20240409,0.07,N,203400,500,143 억,,54090,N,N,0,N,00,N +20250319,090943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,-50,5,-0.81,4185200,681,1.94,6150,6150,6110,8000,4320,6160,6145.67,0.19,0,-535,6306,6232,6116,6042,5926,6255,6065,143,1840,500,4310,10,1,28637415,1750,-4.06,13.49,12,0.00,-1505.00,453.00,13000,20240610,-53.00,5580,20240409,9.50,7550,-19.07,20250108,5800,5.34,20250307,13000,-53.00,20240610,5580,9.50,20240409,0.07,N,203400,500,143 억,,54090,N,N,0,N,00,N 20250318,160935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6160,-30,5,-0.48,214680320,35176,66.68,6160,6190,6000,8040,4340,6190,6103.03,0.17,0,6123,6336,6262,6126,6052,5916,6295,6085,143,1850,500,4330,10,1,28637415,1764,-4.09,13.60,12,0.12,-1505.00,453.00,13000,20240610,-52.62,5580,20240409,10.39,7550,-18.41,20250108,5800,6.21,20250307,13000,-52.62,20240610,5580,10.39,20240409,0.06,N,203400,500,143 억,,47960,N,N,0,N,00,N 20250318,150939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,-70,5,-1.13,177577720,29142,55.24,6160,6190,6000,8040,4340,6190,6093.53,0.17,0,8126,6336,6262,6126,6052,5916,6295,6085,143,1850,500,4330,10,1,28637415,1753,-4.07,13.51,12,0.10,-1505.00,453.00,13000,20240610,-52.92,5580,20240409,9.68,7550,-18.94,20250108,5800,5.52,20250307,13000,-52.92,20240610,5580,9.68,20240409,0.06,N,203400,500,143 억,,47960,N,N,0,N,00,N 20250318,140936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,-90,5,-1.45,144239040,23702,44.93,6160,6190,6000,8040,4340,6190,6085.52,0.17,0,7032,6336,6262,6126,6052,5916,6295,6085,143,1850,500,4330,10,1,28637415,1747,-4.05,13.47,12,0.08,-1505.00,453.00,13000,20240610,-53.08,5580,20240409,9.32,7550,-19.21,20250108,5800,5.17,20250307,13000,-53.08,20240610,5580,9.32,20240409,0.06,N,203400,500,143 억,,47960,N,N,0,N,00,N diff --git a/203450/price/prices-20250301.csv b/203450/price/prices-20250301.csv index d6d9828a11ab..1e8840e14f79 100644 --- a/203450/price/prices-20250301.csv +++ b/203450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-5,5,-0.17,18449620,6432,20.74,2885,2885,2845,3735,2015,2875,2868.41,6.82,0,71,2958,2916,2858,2816,2758,2937,2837,73,860,500,2010,5,1,14079007,404,13.73,0.92,12,0.05,209.00,3117.00,3695,20240402,-22.33,2315,20240909,23.97,2985,-3.85,20250227,2555,12.33,20250203,3695,-22.33,20240402,2315,23.97,20240909,0.61,N,203450,500,73 억,,960057,N,N,0,N,00,N +20250319,150939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-5,5,-0.17,18406570,6417,20.69,2885,2885,2845,3735,2015,2875,2868.41,6.82,0,71,2958,2916,2858,2816,2758,2937,2837,73,860,500,2010,5,1,14079007,404,13.73,0.92,12,0.05,209.00,3117.00,3695,20240402,-22.33,2315,20240909,23.97,2985,-3.85,20250227,2555,12.33,20250203,3695,-22.33,20240402,2315,23.97,20240909,0.61,N,203450,500,73 억,,960057,N,N,0,N,00,N +20250319,140942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-10,5,-0.35,15545955,5418,17.47,2885,2885,2845,3735,2015,2875,2869.32,6.82,0,83,2958,2916,2858,2816,2758,2937,2837,73,860,500,2010,5,1,14079007,403,13.71,0.92,12,0.04,209.00,3117.00,3695,20240402,-22.46,2315,20240909,23.76,2985,-4.02,20250227,2555,12.13,20250203,3695,-22.46,20240402,2315,23.76,20240909,0.61,N,203450,500,73 억,,960057,N,N,0,N,00,N +20250319,130940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,0,3,0.00,12936670,4509,14.54,2885,2885,2845,3735,2015,2875,2869.08,6.82,0,83,2958,2916,2858,2816,2758,2937,2837,73,860,500,2010,5,1,14079007,405,13.76,0.92,12,0.03,209.00,3117.00,3695,20240402,-22.19,2315,20240909,24.19,2985,-3.69,20250227,2555,12.52,20250203,3695,-22.19,20240402,2315,24.19,20240909,0.61,N,203450,500,73 억,,960057,N,N,0,N,00,N +20250319,120939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,0,3,0.00,8509340,2967,9.57,2885,2885,2845,3735,2015,2875,2867.99,6.82,0,83,2958,2916,2858,2816,2758,2937,2837,73,860,500,2010,5,1,14079007,405,13.76,0.92,12,0.02,209.00,3117.00,3695,20240402,-22.19,2315,20240909,24.19,2985,-3.69,20250227,2555,12.52,20250203,3695,-22.19,20240402,2315,24.19,20240909,0.61,N,203450,500,73 억,,960057,N,N,0,N,00,N +20250319,110939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,0,3,0.00,3141825,1100,3.55,2885,2885,2845,3735,2015,2875,2856.20,6.82,0,83,2958,2916,2858,2816,2758,2937,2837,73,860,500,2010,5,1,14079007,405,13.76,0.92,12,0.01,209.00,3117.00,3695,20240402,-22.19,2315,20240909,24.19,2985,-3.69,20250227,2555,12.52,20250203,3695,-22.19,20240402,2315,24.19,20240909,0.61,N,203450,500,73 억,,960057,N,N,0,N,00,N +20250319,100940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-30,5,-1.04,1297410,455,1.47,2885,2885,2845,3735,2015,2875,2851.45,6.82,0,97,2958,2916,2858,2816,2758,2937,2837,73,860,500,2010,5,1,14079007,401,13.61,0.91,12,0.00,209.00,3117.00,3695,20240402,-23.00,2315,20240909,22.89,2985,-4.69,20250227,2555,11.35,20250203,3695,-23.00,20240402,2315,22.89,20240909,0.61,N,203450,500,73 억,,960057,N,N,0,N,00,N +20250319,090944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,5,2,0.17,889660,312,1.01,2885,2885,2850,3735,2015,2875,2851.47,6.82,0,57,2958,2916,2858,2816,2758,2937,2837,73,860,500,2010,5,1,14079007,405,13.78,0.92,12,0.00,209.00,3117.00,3695,20240402,-22.06,2315,20240909,24.41,2985,-3.52,20250227,2555,12.72,20250203,3695,-22.06,20240402,2315,24.41,20240909,0.61,N,203450,500,73 억,,960057,N,N,0,N,00,N 20250318,160935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,35,2,1.23,88222940,31011,219.35,2840,2900,2800,3690,1990,2840,2844.89,6.83,0,-1318,2940,2890,2845,2795,2750,2867,2772,73,850,500,1980,5,1,14079007,405,13.76,0.92,12,0.22,209.00,3117.00,3695,20240402,-22.19,2315,20240909,24.19,2985,-3.69,20250227,2555,12.52,20250203,3695,-22.19,20240402,2315,24.19,20240909,0.65,N,203450,500,73 억,,960923,N,N,0,N,00,N 20250318,150939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,40,2,1.41,85887695,30189,213.53,2840,2900,2800,3690,1990,2840,2845.00,6.83,0,-1318,2940,2890,2845,2795,2750,2867,2772,73,850,500,1980,5,1,14079007,405,13.78,0.92,12,0.21,209.00,3117.00,3695,20240402,-22.06,2315,20240909,24.41,2985,-3.52,20250227,2555,12.72,20250203,3695,-22.06,20240402,2315,24.41,20240909,0.65,N,203450,500,73 억,,960923,N,N,0,N,00,N 20250318,140937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,20,2,0.70,62025705,21888,154.82,2840,2900,2800,3690,1990,2840,2833.78,6.83,0,-1131,2940,2890,2845,2795,2750,2867,2772,73,850,500,1980,5,1,14079007,403,13.68,0.92,12,0.16,209.00,3117.00,3695,20240402,-22.60,2315,20240909,23.54,2985,-4.19,20250227,2555,11.94,20250203,3695,-22.60,20240402,2315,23.54,20240909,0.65,N,203450,500,73 억,,960923,N,N,0,N,00,N diff --git a/203650/price/prices-20250301.csv b/203650/price/prices-20250301.csv index 118f18d1f573..ce907bc844cb 100644 --- a/203650/price/prices-20250301.csv +++ b/203650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,15,2,0.45,568402020,172537,61.37,3285,3315,3275,4290,2310,3300,3294.28,1.70,0,3696,3413,3356,3328,3271,3243,3342,3257,51,990,100,2440,5,1,50605754,1678,7.47,1.58,12,0.34,444.00,2104.00,4430,20250106,-25.17,2285,20240805,45.08,4430,-25.17,20250106,3110,6.59,20250311,4430,-25.17,20250106,2285,45.08,20240805,2.54,N,203650,100,50 억,,861625,N,N,0,N,00,N +20250319,150940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,0,3,0.00,534136460,162179,57.69,3285,3315,3275,4290,2310,3300,3293.50,1.70,0,4064,3413,3356,3328,3271,3243,3342,3257,51,990,100,2440,5,1,50605754,1670,7.43,1.57,12,0.32,444.00,2104.00,4430,20250106,-25.51,2285,20240805,44.42,4430,-25.51,20250106,3110,6.11,20250311,4430,-25.51,20250106,2285,44.42,20240805,2.54,N,203650,100,50 억,,861625,N,N,0,N,00,N +20250319,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,0,3,0.00,460392105,139811,49.73,3285,3315,3275,4290,2310,3300,3292.96,1.70,0,224,3413,3356,3328,3271,3243,3342,3257,51,990,100,2440,5,1,50605754,1670,7.43,1.57,12,0.28,444.00,2104.00,4430,20250106,-25.51,2285,20240805,44.42,4430,-25.51,20250106,3110,6.11,20250311,4430,-25.51,20250106,2285,44.42,20240805,2.54,N,203650,100,50 억,,861625,N,N,0,N,00,N +20250319,130940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,5,2,0.15,415256922,126153,44.87,3285,3315,3275,4290,2310,3300,3291.69,1.70,0,2820,3413,3356,3328,3271,3243,3342,3257,51,990,100,2440,5,1,50605754,1673,7.44,1.57,12,0.25,444.00,2104.00,4430,20250106,-25.40,2285,20240805,44.64,4430,-25.40,20250106,3110,6.27,20250311,4430,-25.40,20250106,2285,44.64,20240805,2.54,N,203650,100,50 억,,861625,N,N,0,N,00,N +20250319,120939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,-5,5,-0.15,388757820,118119,42.01,3285,3315,3275,4290,2310,3300,3291.24,1.70,0,3587,3413,3356,3328,3271,3243,3342,3257,51,990,100,2440,5,1,50605754,1667,7.42,1.57,12,0.23,444.00,2104.00,4430,20250106,-25.62,2285,20240805,44.20,4430,-25.62,20250106,3110,5.95,20250311,4430,-25.62,20250106,2285,44.20,20240805,2.54,N,203650,100,50 억,,861625,N,N,0,N,00,N +20250319,110939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,0,3,0.00,343968035,104495,37.17,3285,3315,3275,4290,2310,3300,3291.72,1.70,0,4175,3413,3356,3328,3271,3243,3342,3257,51,990,100,2440,5,1,50605754,1670,7.43,1.57,12,0.21,444.00,2104.00,4430,20250106,-25.51,2285,20240805,44.42,4430,-25.51,20250106,3110,6.11,20250311,4430,-25.51,20250106,2285,44.42,20240805,2.54,N,203650,100,50 억,,861625,N,N,0,N,00,N +20250319,100940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,15,2,0.45,195706785,59435,21.14,3285,3315,3275,4290,2310,3300,3292.79,1.70,0,6342,3413,3356,3328,3271,3243,3342,3257,51,990,100,2440,5,1,50605754,1678,7.47,1.58,12,0.12,444.00,2104.00,4430,20250106,-25.17,2285,20240805,45.08,4430,-25.17,20250106,3110,6.59,20250311,4430,-25.17,20250106,2285,45.08,20240805,2.54,N,203650,100,50 억,,861625,N,N,0,N,00,N +20250319,090944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,10,2,0.30,24900055,7561,2.69,3285,3310,3285,4290,2310,3300,3293.22,1.70,0,276,3413,3356,3328,3271,3243,3342,3257,51,990,100,2440,5,1,50605754,1675,7.45,1.57,12,0.01,444.00,2104.00,4430,20250106,-25.28,2285,20240805,44.86,4430,-25.28,20250106,3110,6.43,20250311,4430,-25.28,20250106,2285,44.86,20240805,2.54,N,203650,100,50 억,,861625,N,N,0,N,00,N 20250318,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,0,3,0.00,928271616,278945,64.87,3345,3385,3300,4290,2310,3300,3327.79,1.70,0,142,3460,3380,3335,3255,3210,3357,3232,51,990,100,2440,5,1,50605754,1670,7.43,1.57,12,0.55,444.00,2104.00,4430,20250106,-25.51,2285,20240805,44.42,4430,-25.51,20250106,3110,6.11,20250311,4430,-25.51,20250106,2285,44.42,20240805,2.54,N,203650,100,50 억,,860761,N,N,0,N,00,N 20250318,150940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,5,2,0.15,879086389,264048,61.40,3345,3385,3300,4290,2310,3300,3329.27,1.70,0,-215,3460,3380,3335,3255,3210,3357,3232,51,990,100,2440,5,1,50605754,1673,7.44,1.57,12,0.52,444.00,2104.00,4430,20250106,-25.40,2285,20240805,44.64,4430,-25.40,20250106,3110,6.27,20250311,4430,-25.40,20250106,2285,44.64,20240805,2.54,N,203650,100,50 억,,860761,N,N,0,N,00,N 20250318,140937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,20,2,0.61,748348319,224514,52.21,3345,3385,3305,4290,2310,3300,3333.19,1.70,0,2670,3460,3380,3335,3255,3210,3357,3232,51,990,100,2440,5,1,50605754,1680,7.48,1.58,12,0.44,444.00,2104.00,4430,20250106,-25.06,2285,20240805,45.30,4430,-25.06,20250106,3110,6.75,20250311,4430,-25.06,20250106,2285,45.30,20240805,2.54,N,203650,100,50 억,,860761,N,N,0,N,00,N diff --git a/203690/price/prices-20250301.csv b/203690/price/prices-20250301.csv index fbc7b515df7a..d5bba5a2d1bc 100644 --- a/203690/price/prices-20250301.csv +++ b/203690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160938,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N +20250319,150940,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N +20250319,140943,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N +20250319,130940,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N +20250319,120940,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N +20250319,110940,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N +20250319,100940,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N +20250319,090944,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N 20250318,160936,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N 20250318,150940,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N 20250318,140937,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,49778,N,N,0,N,00,N diff --git a/204020/price/prices-20250301.csv b/204020/price/prices-20250301.csv index 2908b144049e..0b93afd5f29e 100644 --- a/204020/price/prices-20250301.csv +++ b/204020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160938,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2855,-10,5,-0.35,116411745,40616,90.27,2865,2890,2830,3720,2010,2865,2866.15,4.55,0,-997,2955,2910,2850,2805,2745,2932,2827,104,855,500,2120,5,1,20147430,575,5.92,0.69,12,0.20,482.00,4152.00,3400,20240613,-16.03,2580,20240906,10.66,3030,-5.78,20250306,2625,8.76,20250210,3400,-16.03,20240613,2580,10.66,20240906,1.33,N,204020,500,103 억,,916439,N,N,0,N,00,N +20250319,150940,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2875,10,2,0.35,105141500,36668,81.49,2865,2890,2830,3720,2010,2865,2867.39,4.55,0,-1178,2955,2910,2850,2805,2745,2932,2827,104,855,500,2120,5,1,20147430,579,5.96,0.69,12,0.18,482.00,4152.00,3400,20240613,-15.44,2580,20240906,11.43,3030,-5.12,20250306,2625,9.52,20250210,3400,-15.44,20240613,2580,11.43,20240906,1.33,N,204020,500,103 억,,916439,N,N,0,N,00,N +20250319,140943,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2840,-25,5,-0.87,51470310,17957,39.91,2865,2890,2840,3720,2010,2865,2866.31,4.55,0,-3937,2955,2910,2850,2805,2745,2932,2827,104,855,500,2120,5,1,20147430,572,5.89,0.68,12,0.09,482.00,4152.00,3400,20240613,-16.47,2580,20240906,10.08,3030,-6.27,20250306,2625,8.19,20250210,3400,-16.47,20240613,2580,10.08,20240906,1.33,N,204020,500,103 억,,916439,N,N,0,N,00,N +20250319,130941,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2845,-20,5,-0.70,50212350,17515,38.93,2865,2890,2845,3720,2010,2865,2866.82,4.55,0,-3937,2955,2910,2850,2805,2745,2932,2827,104,855,500,2120,5,1,20147430,573,5.90,0.69,12,0.09,482.00,4152.00,3400,20240613,-16.32,2580,20240906,10.27,3030,-6.11,20250306,2625,8.38,20250210,3400,-16.32,20240613,2580,10.27,20240906,1.33,N,204020,500,103 억,,916439,N,N,0,N,00,N +20250319,120940,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2860,-5,5,-0.17,31518425,10973,24.39,2865,2890,2860,3720,2010,2865,2872.36,4.55,0,-3937,2955,2910,2850,2805,2745,2932,2827,104,855,500,2120,5,1,20147430,576,5.93,0.69,12,0.05,482.00,4152.00,3400,20240613,-15.88,2580,20240906,10.85,3030,-5.61,20250306,2625,8.95,20250210,3400,-15.88,20240613,2580,10.85,20240906,1.33,N,204020,500,103 억,,916439,N,N,0,N,00,N +20250319,110940,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2860,-5,5,-0.17,29473510,10258,22.80,2865,2890,2860,3720,2010,2865,2873.22,4.55,0,-3937,2955,2910,2850,2805,2745,2932,2827,104,855,500,2120,5,1,20147430,576,5.93,0.69,12,0.05,482.00,4152.00,3400,20240613,-15.88,2580,20240906,10.85,3030,-5.61,20250306,2625,8.95,20250210,3400,-15.88,20240613,2580,10.85,20240906,1.33,N,204020,500,103 억,,916439,N,N,0,N,00,N +20250319,100940,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2880,15,2,0.52,29009595,10096,22.44,2865,2890,2860,3720,2010,2865,2873.38,4.55,0,-3937,2955,2910,2850,2805,2745,2932,2827,104,855,500,2120,5,1,20147430,580,5.98,0.69,12,0.05,482.00,4152.00,3400,20240613,-15.29,2580,20240906,11.63,3030,-4.95,20250306,2625,9.71,20250210,3400,-15.29,20240613,2580,11.63,20240906,1.33,N,204020,500,103 억,,916439,N,N,0,N,00,N +20250319,090944,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2860,-5,5,-0.17,6838795,2391,5.31,2865,2865,2860,3720,2010,2865,2860.22,4.55,0,-2350,2955,2910,2850,2805,2745,2932,2827,104,855,500,2120,5,1,20147430,576,5.93,0.69,12,0.01,482.00,4152.00,3400,20240613,-15.88,2580,20240906,10.85,3030,-5.61,20250306,2625,8.95,20250210,3400,-15.88,20240613,2580,10.85,20240906,1.33,N,204020,500,103 억,,916439,N,N,0,N,00,N 20250318,160936,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2865,10,2,0.35,127268320,44996,113.81,2845,2895,2790,3710,2000,2855,2828.44,4.42,0,618,2898,2876,2838,2816,2778,2885,2825,104,855,500,2110,5,1,20147430,577,6.81,0.76,12,0.22,421.00,3792.00,3400,20240613,-15.74,2580,20240906,11.05,3030,-5.45,20250306,2625,9.14,20250210,3400,-15.74,20240613,2580,11.05,20240906,1.33,N,204020,500,103 억,,890556,N,N,0,N,00,N 20250318,150940,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2865,10,2,0.35,123920760,43827,110.85,2845,2895,2790,3710,2000,2855,2827.50,4.42,0,805,2898,2876,2838,2816,2778,2885,2825,104,855,500,2110,5,1,20147430,577,6.81,0.76,12,0.22,421.00,3792.00,3400,20240613,-15.74,2580,20240906,11.05,3030,-5.45,20250306,2625,9.14,20250210,3400,-15.74,20240613,2580,11.05,20240906,1.33,N,204020,500,103 억,,890556,N,N,0,N,00,N 20250318,140938,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2820,-35,5,-1.23,80049045,28523,72.14,2845,2845,2790,3710,2000,2855,2806.47,4.42,0,-625,2898,2876,2838,2816,2778,2885,2825,104,855,500,2110,5,1,20147430,568,6.70,0.74,12,0.14,421.00,3792.00,3400,20240613,-17.06,2580,20240906,9.30,3030,-6.93,20250306,2625,7.43,20250210,3400,-17.06,20240613,2580,9.30,20240906,1.33,N,204020,500,103 억,,890556,N,N,0,N,00,N diff --git a/204210/price/prices-20250301.csv b/204210/price/prices-20250301.csv index 5d0d4e680528..e4ef042f51c7 100644 --- a/204210/price/prices-20250301.csv +++ b/204210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160939,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,11700,-82.61,20240319,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250319,150940,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,11700,-82.61,20240319,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250319,140943,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,11700,-82.61,20240319,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250319,130941,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,11700,-82.61,20240319,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250319,120940,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,11700,-82.61,20240319,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250319,110940,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,11700,-82.61,20240319,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250319,100941,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,11700,-82.61,20240319,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250319,090945,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,11700,-82.61,20240319,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N 20250318,160936,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12030,-83.08,20240318,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N 20250318,150940,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12030,-83.08,20240318,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N 20250318,140938,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,12460,20240312,-83.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12030,-83.08,20240318,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N diff --git a/204270/price/prices-20250301.csv b/204270/price/prices-20250301.csv index 281de701991b..f237c3132c66 100644 --- a/204270/price/prices-20250301.csv +++ b/204270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160939,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17150,-600,5,-3.38,10101491430,584755,72.57,17750,17850,17120,23050,12430,17750,17274.93,2.20,0,19698,19196,18472,18096,17372,16996,18285,17185,289,5300,500,12420,10,1,57848466,9921,55.86,2.72,12,1.01,307.00,6311.00,33050,20240704,-48.11,11100,20240322,54.50,29400,-41.67,20250217,16860,1.72,20250311,33050,-48.11,20240704,11100,54.50,20240322,4.81,N,204270,500,289 억,,1271004,N,N,7,N,00,N +20250319,150941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17180,-570,5,-3.21,9625125080,556990,69.12,17750,17850,17120,23050,12430,17750,17280.60,2.20,0,23026,19196,18472,18096,17372,16996,18285,17185,289,5300,500,12420,10,1,57848466,9938,55.96,2.72,12,0.96,307.00,6311.00,33050,20240704,-48.02,11100,20240322,54.77,29400,-41.56,20250217,16860,1.90,20250311,33050,-48.02,20240704,11100,54.77,20240322,4.81,N,204270,500,289 억,,1271004,N,N,42,N,00,N +20250319,140943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17210,-540,5,-3.04,8098330295,468008,58.08,17750,17850,17120,23050,12430,17750,17303.82,2.20,0,10374,19196,18472,18096,17372,16996,18285,17185,289,5300,500,12420,10,1,57848466,9956,56.06,2.73,12,0.81,307.00,6311.00,33050,20240704,-47.93,11100,20240322,55.05,29400,-41.46,20250217,16860,2.08,20250311,33050,-47.93,20240704,11100,55.05,20240322,4.81,N,204270,500,289 억,,1271004,N,N,42,N,00,N +20250319,130941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17240,-510,5,-2.87,7608791420,439565,54.55,17750,17850,17120,23050,12430,17750,17309.81,2.20,0,13380,19196,18472,18096,17372,16996,18285,17185,289,5300,500,12420,10,1,57848466,9973,56.16,2.73,12,0.76,307.00,6311.00,33050,20240704,-47.84,11100,20240322,55.32,29400,-41.36,20250217,16860,2.25,20250311,33050,-47.84,20240704,11100,55.32,20240322,4.81,N,204270,500,289 억,,1271004,N,N,42,N,00,N +20250319,120940,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17210,-540,5,-3.04,6879824520,397162,49.29,17750,17850,17120,23050,12430,17750,17322.46,2.20,0,13667,19196,18472,18096,17372,16996,18285,17185,289,5300,500,12420,10,1,57848466,9956,56.06,2.73,12,0.69,307.00,6311.00,33050,20240704,-47.93,11100,20240322,55.05,29400,-41.46,20250217,16860,2.08,20250311,33050,-47.93,20240704,11100,55.05,20240322,4.81,N,204270,500,289 억,,1271004,N,N,42,N,00,N +20250319,110941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17230,-520,5,-2.93,6152606010,354904,44.04,17750,17850,17120,23050,12430,17750,17335.97,2.20,0,18669,19196,18472,18096,17372,16996,18285,17185,289,5300,500,12420,10,1,57848466,9967,56.12,2.73,12,0.61,307.00,6311.00,33050,20240704,-47.87,11100,20240322,55.23,29400,-41.39,20250217,16860,2.19,20250311,33050,-47.87,20240704,11100,55.23,20240322,4.81,N,204270,500,289 억,,1271004,N,N,42,N,00,N +20250319,100941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17400,-350,5,-1.97,3736965140,214847,26.66,17750,17850,17120,23050,12430,17750,17393.60,2.20,0,21278,19196,18472,18096,17372,16996,18285,17185,289,5300,500,12420,10,1,57848466,10066,56.68,2.76,12,0.37,307.00,6311.00,33050,20240704,-47.35,11100,20240322,56.76,29400,-40.82,20250217,16860,3.20,20250311,33050,-47.35,20240704,11100,56.76,20240322,4.81,N,204270,500,289 억,,1271004,N,N,42,N,00,N +20250319,090945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17730,-20,5,-0.11,474712250,26786,3.32,17750,17850,17300,23050,12430,17750,17722.40,2.20,0,-2246,19196,18472,18096,17372,16996,18285,17185,289,5300,500,12420,10,1,57848466,10257,57.75,2.81,12,0.05,307.00,6311.00,33050,20240704,-46.35,11100,20240322,59.73,29400,-39.69,20250217,16860,5.16,20250311,33050,-46.35,20240704,11100,59.73,20240322,4.81,N,204270,500,289 억,,1271004,N,N,42,N,00,N 20250318,160937,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17750,-830,5,-4.47,14359853830,797417,111.73,18670,18820,17720,24150,13010,18580,18008.73,2.29,0,-51081,19540,19060,18770,18290,18000,18915,18145,289,5570,500,13000,10,1,57848466,10268,57.82,2.81,12,1.38,307.00,6311.00,33050,20240704,-46.29,11100,20240322,59.91,29400,-39.63,20250217,16860,5.28,20250311,33050,-46.29,20240704,11100,59.91,20240322,4.90,N,204270,500,289 억,,1322074,N,N,42,N,00,N 20250318,150941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17760,-820,5,-4.41,13833972860,767795,107.58,18670,18820,17720,24150,13010,18580,18017.78,2.29,0,-48328,19540,19060,18770,18290,18000,18915,18145,289,5570,500,13000,10,1,57848466,10274,57.85,2.81,12,1.33,307.00,6311.00,33050,20240704,-46.26,11100,20240322,60.00,29400,-39.59,20250217,16860,5.34,20250311,33050,-46.26,20240704,11100,60.00,20240322,4.90,N,204270,500,289 억,,1322074,N,N,98,N,00,N 20250318,140938,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17790,-790,5,-4.25,12211843210,676523,94.79,18670,18820,17770,24150,13010,18580,18050.88,2.29,0,-40587,19540,19060,18770,18290,18000,18915,18145,289,5570,500,13000,10,1,57848466,10291,57.95,2.82,12,1.17,307.00,6311.00,33050,20240704,-46.17,11100,20240322,60.27,29400,-39.49,20250217,16860,5.52,20250311,33050,-46.17,20240704,11100,60.27,20240322,4.90,N,204270,500,289 억,,1322074,N,N,98,N,00,N diff --git a/204320/price/prices-20250301.csv b/204320/price/prices-20250301.csv index 833f4caeaa1e..49edb7074312 100644 --- a/204320/price/prices-20250301.csv +++ b/204320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160939,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41300,-350,5,-0.84,5609999375,135876,50.46,41500,41825,40750,54100,29200,41650,41287.63,26.53,0,-5312,42616,42132,41166,40682,39716,42375,40925,470,12450,1000,30820,50,1,46957120,19393,14.31,0.87,12,0.29,2887.00,47505.00,50000,20240605,-17.40,30850,20240909,33.87,47000,-12.13,20250213,39550,4.42,20250317,50000,-17.40,20240605,30850,33.87,20240909,0.53,N,204320,1000,469 억,,12456308,N,N,1877,N,00,N +20250319,150941,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41400,-250,5,-0.60,5067084050,122745,45.58,41500,41825,40750,54100,29200,41650,41281.38,26.53,0,-3859,42616,42132,41166,40682,39716,42375,40925,470,12450,1000,30820,50,1,46957120,19440,14.34,0.87,12,0.26,2887.00,47505.00,50000,20240605,-17.20,30850,20240909,34.20,47000,-11.91,20250213,39550,4.68,20250317,50000,-17.20,20240605,30850,34.20,20240909,0.53,N,204320,1000,469 억,,12456308,N,N,1522,N,00,N +20250319,140944,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41200,-450,5,-1.08,3973810975,96332,35.78,41500,41825,40750,54100,29200,41650,41251.19,26.53,0,-1057,42616,42132,41166,40682,39716,42375,40925,470,12450,1000,30820,50,1,46957120,19346,14.27,0.87,12,0.21,2887.00,47505.00,50000,20240605,-17.60,30850,20240909,33.55,47000,-12.34,20250213,39550,4.17,20250317,50000,-17.60,20240605,30850,33.55,20240909,0.53,N,204320,1000,469 억,,12456308,N,N,1522,N,00,N +20250319,130941,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41200,-450,5,-1.08,3501285950,84863,31.52,41500,41825,40750,54100,29200,41650,41258.08,26.53,0,-1661,42616,42132,41166,40682,39716,42375,40925,470,12450,1000,30820,50,1,46957120,19346,14.27,0.87,12,0.18,2887.00,47505.00,50000,20240605,-17.60,30850,20240909,33.55,47000,-12.34,20250213,39550,4.17,20250317,50000,-17.60,20240605,30850,33.55,20240909,0.53,N,204320,1000,469 억,,12456308,N,N,1522,N,00,N +20250319,120941,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41250,-400,5,-0.96,3061661725,74176,27.55,41500,41825,40750,54100,29200,41650,41275.62,26.53,0,-4727,42616,42132,41166,40682,39716,42375,40925,470,12450,1000,30820,50,1,46957120,19370,14.29,0.87,12,0.16,2887.00,47505.00,50000,20240605,-17.50,30850,20240909,33.71,47000,-12.23,20250213,39550,4.30,20250317,50000,-17.50,20240605,30850,33.71,20240909,0.53,N,204320,1000,469 억,,12456308,N,N,1522,N,00,N +20250319,110941,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40900,-750,5,-1.80,2358676925,57038,21.18,41500,41825,40900,54100,29200,41650,41352.71,26.53,0,-6103,42616,42132,41166,40682,39716,42375,40925,470,12450,1000,30820,50,1,46957120,19205,14.17,0.86,12,0.12,2887.00,47505.00,50000,20240605,-18.20,30850,20240909,32.58,47000,-12.98,20250213,39550,3.41,20250317,50000,-18.20,20240605,30850,32.58,20240909,0.53,N,204320,1000,469 억,,12456308,N,N,1522,N,00,N +20250319,100941,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41500,-150,5,-0.36,1383121375,33348,12.38,41500,41825,41050,54100,29200,41650,41475.38,26.53,0,-2941,42616,42132,41166,40682,39716,42375,40925,470,12450,1000,30820,50,1,46957120,19487,14.37,0.87,12,0.07,2887.00,47505.00,50000,20240605,-17.00,30850,20240909,34.52,47000,-11.70,20250213,39550,4.93,20250317,50000,-17.00,20240605,30850,34.52,20240909,0.53,N,204320,1000,469 억,,12456308,N,N,1522,N,00,N +20250319,090945,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41350,-300,5,-0.72,357653350,8677,3.22,41500,41500,41050,54100,29200,41650,41218.40,26.53,0,-2214,42616,42132,41166,40682,39716,42375,40925,470,12450,1000,30820,50,1,46957120,19417,14.32,0.87,12,0.02,2887.00,47505.00,50000,20240605,-17.30,30850,20240909,34.04,47000,-12.02,20250213,39550,4.55,20250317,50000,-17.30,20240605,30850,34.04,20240909,0.53,N,204320,1000,469 억,,12456308,N,N,1522,N,00,N 20250318,160937,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41650,1350,2,3.35,10955831250,266154,90.94,40300,41650,40200,52300,28250,40300,41163.06,26.21,0,125487,42266,41282,40416,39432,38566,40850,39000,470,12000,1000,29820,50,1,46957120,19558,14.43,0.88,12,0.57,2887.00,47505.00,50000,20240605,-16.70,30850,20240909,35.01,47000,-11.38,20250213,39550,5.31,20250317,50000,-16.70,20240605,30850,35.01,20240909,0.52,N,204320,1000,469 억,,12305581,N,N,1522,N,00,N 20250318,150941,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41300,1000,2,2.48,9362423575,227783,77.83,40300,41650,40200,52300,28250,40300,41102.73,26.21,0,108707,42266,41282,40416,39432,38566,40850,39000,470,12000,1000,29820,50,1,46957120,19393,14.31,0.87,12,0.49,2887.00,47505.00,50000,20240605,-17.40,30850,20240909,33.87,47000,-12.13,20250213,39550,4.42,20250317,50000,-17.40,20240605,30850,33.87,20240909,0.52,N,204320,1000,469 억,,12305581,N,N,11,N,00,N 20250318,140938,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41250,950,2,2.36,7791679425,189655,64.80,40300,41650,40200,52300,28250,40300,41083.85,26.21,0,88940,42266,41282,40416,39432,38566,40850,39000,470,12000,1000,29820,50,1,46957120,19370,14.29,0.87,12,0.40,2887.00,47505.00,50000,20240605,-17.50,30850,20240909,33.71,47000,-12.23,20250213,39550,4.30,20250317,50000,-17.50,20240605,30850,33.71,20240909,0.52,N,204320,1000,469 억,,12305581,N,N,11,N,00,N diff --git a/204610/price/prices-20250301.csv b/204610/price/prices-20250301.csv index ad31215e4faf..a327d4f7bcfa 100644 --- a/204610/price/prices-20250301.csv +++ b/204610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1824,-1,5,-0.05,533561373,293826,58.02,1825,1839,1799,2370,1278,1825,1815.91,1.65,0,-63873,1883,1853,1803,1773,1723,1869,1789,68,545,100,1350,1,1,64321720,1173,21.71,1.21,12,0.46,84.00,1505.00,1890,20250310,-3.49,1007,20240805,81.13,1890,-3.49,20250310,1477,23.49,20250103,1890,-3.49,20250310,1007,81.13,20240805,1.64,N,204610,100,68 억,,1061514,N,N,7,N,00,N +20250319,150941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1821,-4,5,-0.22,506882350,279187,55.13,1825,1839,1799,2370,1278,1825,1815.57,1.65,0,-63647,1883,1853,1803,1773,1723,1869,1789,68,545,100,1350,1,1,64321720,1171,21.68,1.21,12,0.43,84.00,1505.00,1890,20250310,-3.65,1007,20240805,80.83,1890,-3.65,20250310,1477,23.29,20250103,1890,-3.65,20250310,1007,80.83,20240805,1.64,N,204610,100,68 억,,1061514,N,N,6382,N,00,N +20250319,140944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,-5,5,-0.27,414949984,228551,45.13,1825,1839,1799,2370,1278,1825,1815.57,1.65,0,-45211,1883,1853,1803,1773,1723,1869,1789,68,545,100,1350,1,1,64321720,1171,21.67,1.21,12,0.36,84.00,1505.00,1890,20250310,-3.70,1007,20240805,80.73,1890,-3.70,20250310,1477,23.22,20250103,1890,-3.70,20250310,1007,80.73,20240805,1.64,N,204610,100,68 억,,1061514,N,N,6382,N,00,N +20250319,130942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1815,-10,5,-0.55,332742985,183400,36.21,1825,1839,1799,2370,1278,1825,1814.30,1.65,0,-36887,1883,1853,1803,1773,1723,1869,1789,68,545,100,1350,1,1,64321720,1167,21.61,1.21,12,0.29,84.00,1505.00,1890,20250310,-3.97,1007,20240805,80.24,1890,-3.97,20250310,1477,22.88,20250103,1890,-3.97,20250310,1007,80.24,20240805,1.64,N,204610,100,68 억,,1061514,N,N,6382,N,00,N +20250319,120941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1812,-13,5,-0.71,249240121,137153,27.08,1825,1839,1806,2370,1278,1825,1817.24,1.65,0,-16751,1883,1853,1803,1773,1723,1869,1789,68,545,100,1350,1,1,64321720,1166,21.57,1.20,12,0.21,84.00,1505.00,1890,20250310,-4.13,1007,20240805,79.94,1890,-4.13,20250310,1477,22.68,20250103,1890,-4.13,20250310,1007,79.94,20240805,1.64,N,204610,100,68 억,,1061514,N,N,6382,N,00,N +20250319,110941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,-5,5,-0.27,204179065,112318,22.18,1825,1839,1806,2370,1278,1825,1817.87,1.65,0,-7629,1883,1853,1803,1773,1723,1869,1789,68,545,100,1350,1,1,64321720,1171,21.67,1.21,12,0.17,84.00,1505.00,1890,20250310,-3.70,1007,20240805,80.73,1890,-3.70,20250310,1477,23.22,20250103,1890,-3.70,20250310,1007,80.73,20240805,1.64,N,204610,100,68 억,,1061514,N,N,6382,N,00,N +20250319,100942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1816,-9,5,-0.49,97890853,53622,10.59,1825,1839,1808,2370,1278,1825,1825.57,1.65,0,4600,1883,1853,1803,1773,1723,1869,1789,68,545,100,1350,1,1,64321720,1168,21.62,1.21,12,0.08,84.00,1505.00,1890,20250310,-3.92,1007,20240805,80.34,1890,-3.92,20250310,1477,22.95,20250103,1890,-3.92,20250310,1007,80.34,20240805,1.64,N,204610,100,68 억,,1061514,N,N,6382,N,00,N +20250319,090946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1822,-3,5,-0.16,10026132,5476,1.08,1825,1839,1816,2370,1278,1825,1830.92,1.65,0,-1740,1883,1853,1803,1773,1723,1869,1789,68,545,100,1350,1,1,64321720,1172,21.69,1.21,12,0.01,84.00,1505.00,1890,20250310,-3.60,1007,20240805,80.93,1890,-3.60,20250310,1477,23.36,20250103,1890,-3.60,20250310,1007,80.93,20240805,1.64,N,204610,100,68 억,,1061514,N,N,6382,N,00,N 20250318,160937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1825,45,2,2.53,913447857,505657,171.82,1781,1833,1753,2310,1246,1780,1806.44,1.55,0,100533,1841,1810,1789,1758,1737,1826,1774,68,530,100,1310,1,1,64321720,1174,21.73,1.21,12,0.79,84.00,1505.00,1890,20250310,-3.44,1007,20240805,81.23,1890,-3.44,20250310,1477,23.56,20250103,1890,-3.44,20250310,1007,81.23,20240805,1.66,N,204610,100,68 억,,999655,N,N,6382,N,00,N 20250318,150941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1830,50,2,2.81,848319946,470016,159.71,1781,1833,1753,2310,1246,1780,1804.87,1.55,0,95868,1841,1810,1789,1758,1737,1826,1774,68,530,100,1310,1,1,64321720,1177,21.79,1.22,12,0.73,84.00,1505.00,1890,20250310,-3.17,1007,20240805,81.73,1890,-3.17,20250310,1477,23.90,20250103,1890,-3.17,20250310,1007,81.73,20240805,1.66,N,204610,100,68 억,,999655,N,N,0,N,00,N 20250318,140939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1818,38,2,2.13,689447457,382927,130.12,1781,1828,1753,2310,1246,1780,1800.47,1.55,0,69294,1841,1810,1789,1758,1737,1826,1774,68,530,100,1310,1,1,64321720,1169,21.64,1.21,12,0.60,84.00,1505.00,1890,20250310,-3.81,1007,20240805,80.54,1890,-3.81,20250310,1477,23.09,20250103,1890,-3.81,20250310,1007,80.54,20240805,1.66,N,204610,100,68 억,,999655,N,N,0,N,00,N diff --git a/204620/price/prices-20250301.csv b/204620/price/prices-20250301.csv index 315c905d2de8..44a495cbf67b 100644 --- a/204620/price/prices-20250301.csv +++ b/204620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4300,80,2,1.90,2495402662,587833,35.92,4200,4310,4180,5480,2955,4220,4245.08,11.42,0,172750,4343,4281,4203,4141,4063,4242,4102,351,1260,500,2950,5,1,70283330,3022,-31.16,3.10,12,0.84,-138.00,1388.00,6260,20240412,-31.31,2721,20240909,58.03,4840,-11.16,20250305,3350,28.36,20250109,7200,-40.28,20240412,3130,37.38,20240909,2.20,N,204620,500,351 억,,8023966,N,N,10,N,00,N +20250319,150942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4280,60,2,1.42,2328374136,548903,33.54,4200,4310,4180,5480,2955,4220,4241.87,11.42,0,159764,4343,4281,4203,4141,4063,4242,4102,351,1260,500,2950,5,1,70283330,3008,-31.01,3.08,12,0.78,-138.00,1388.00,6260,20240412,-31.63,2721,20240909,57.30,4840,-11.57,20250305,3350,27.76,20250109,7200,-40.56,20240412,3130,36.74,20240909,2.20,N,204620,500,351 억,,8023966,N,N,10,N,00,N +20250319,140944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4280,60,2,1.42,1975394291,466422,28.50,4200,4310,4180,5480,2955,4220,4235.21,11.42,0,122925,4343,4281,4203,4141,4063,4242,4102,351,1260,500,2950,5,1,70283330,3008,-31.01,3.08,12,0.66,-138.00,1388.00,6260,20240412,-31.63,2721,20240909,57.30,4840,-11.57,20250305,3350,27.76,20250109,7200,-40.56,20240412,3130,36.74,20240909,2.20,N,204620,500,351 억,,8023966,N,N,10,N,00,N +20250319,130942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4285,65,2,1.54,1709449681,404341,24.71,4200,4285,4180,5480,2955,4220,4227.74,11.42,0,105496,4343,4281,4203,4141,4063,4242,4102,351,1260,500,2950,5,1,70283330,3012,-31.05,3.09,12,0.58,-138.00,1388.00,6260,20240412,-31.55,2721,20240909,57.48,4840,-11.47,20250305,3350,27.91,20250109,7200,-40.49,20240412,3130,36.90,20240909,2.20,N,204620,500,351 억,,8023966,N,N,10,N,00,N +20250319,120941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4265,45,2,1.07,1485389572,351736,21.49,4200,4275,4180,5480,2955,4220,4223.02,11.42,0,90637,4343,4281,4203,4141,4063,4242,4102,351,1260,500,2950,5,1,70283330,2998,-30.91,3.07,12,0.50,-138.00,1388.00,6260,20240412,-31.87,2721,20240909,56.74,4840,-11.88,20250305,3350,27.31,20250109,7200,-40.76,20240412,3130,36.26,20240909,2.20,N,204620,500,351 억,,8023966,N,N,10,N,00,N +20250319,110941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4225,5,2,0.12,986062777,234401,14.32,4200,4235,4180,5480,2955,4220,4206.73,11.42,0,44948,4343,4281,4203,4141,4063,4242,4102,351,1260,500,2950,5,1,70283330,2969,-30.62,3.04,12,0.33,-138.00,1388.00,6260,20240412,-32.51,2721,20240909,55.27,4840,-12.71,20250305,3350,26.12,20250109,7200,-41.32,20240412,3130,34.98,20240909,2.20,N,204620,500,351 억,,8023966,N,N,10,N,00,N +20250319,100942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4185,-35,5,-0.83,705043811,167764,10.25,4200,4230,4180,5480,2955,4220,4202.59,11.42,0,19501,4343,4281,4203,4141,4063,4242,4102,351,1260,500,2950,5,1,70283330,2941,-30.33,3.02,12,0.24,-138.00,1388.00,6260,20240412,-33.15,2721,20240909,53.80,4840,-13.53,20250305,3350,24.93,20250109,7200,-41.88,20240412,3130,33.71,20240909,2.20,N,204620,500,351 억,,8023966,N,N,10,N,00,N +20250319,090946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4195,-25,5,-0.59,123141095,29324,1.79,4200,4220,4185,5480,2955,4220,4199.29,11.42,0,3057,4343,4281,4203,4141,4063,4242,4102,351,1260,500,2950,5,1,70283330,2948,-30.40,3.02,12,0.04,-138.00,1388.00,6260,20240412,-32.99,2721,20240909,54.17,4840,-13.33,20250305,3350,25.22,20250109,7200,-41.74,20240412,3130,34.03,20240909,2.20,N,204620,500,351 억,,8023966,N,N,10,N,00,N 20250318,160937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4220,-55,5,-1.29,6802745840,1629308,122.22,4260,4265,4125,5550,2995,4275,4175.21,10.58,0,598214,4558,4416,4333,4191,4108,4375,4150,351,1275,500,2990,5,1,70283330,2966,-30.58,3.04,12,2.32,-138.00,1388.00,6260,20240412,-32.59,2721,20240909,55.09,4840,-12.81,20250305,3350,25.97,20250109,7200,-41.39,20240412,3130,34.82,20240909,2.25,N,204620,500,351 억,,7437845,N,N,10,N,00,N 20250318,150942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4235,-40,5,-0.94,6345764655,1521219,114.11,4260,4265,4125,5550,2995,4275,4171.50,10.58,0,602509,4558,4416,4333,4191,4108,4375,4150,351,1275,500,2990,5,1,70283330,2976,-30.69,3.05,12,2.16,-138.00,1388.00,6260,20240412,-32.35,2721,20240909,55.64,4840,-12.50,20250305,3350,26.42,20250109,7200,-41.18,20240412,3130,35.30,20240909,2.25,N,204620,500,351 억,,7437845,N,N,0,N,00,N 20250318,140939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4210,-65,5,-1.52,5799313948,1391492,104.38,4260,4265,4125,5550,2995,4275,4167.69,10.58,0,525712,4558,4416,4333,4191,4108,4375,4150,351,1275,500,2990,5,1,70283330,2959,-30.51,3.03,12,1.98,-138.00,1388.00,6260,20240412,-32.75,2721,20240909,54.72,4840,-13.02,20250305,3350,25.67,20250109,7200,-41.53,20240412,3130,34.50,20240909,2.25,N,204620,500,351 억,,7437845,N,N,0,N,00,N diff --git a/204630/price/prices-20250301.csv b/204630/price/prices-20250301.csv index f63252196740..6008fb0ecd38 100644 --- a/204630/price/prices-20250301.csv +++ b/204630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160940,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250319,150942,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250319,140945,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250319,130942,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250319,120941,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250319,110942,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250319,100942,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250319,090946,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250318,160938,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250318,150942,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250318,140939,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N diff --git a/204840/price/prices-20250301.csv b/204840/price/prices-20250301.csv index 5c321f16f33c..ba304fafaa97 100644 --- a/204840/price/prices-20250301.csv +++ b/204840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,961,-2,5,-0.21,85716164,89355,88.82,986,986,950,1251,675,963,959.28,0.25,0,-12451,985,973,955,943,925,965,935,77,288,100,690,1,1,76965206,740,-16.02,4.88,12,0.12,-60.00,197.00,1529,20240307,-37.15,900,20250306,6.78,1050,-8.48,20250106,900,6.78,20250306,1483,-35.20,20240320,900,6.78,20250306,0.05,N,204840,100,76 억,,192619,N,N,0,N,00,N +20250319,150942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,954,-9,5,-0.93,75731080,78899,78.43,986,986,950,1251,675,963,959.85,0.25,0,-11661,985,973,955,943,925,965,935,77,288,100,690,1,1,76965206,734,-15.90,4.84,12,0.10,-60.00,197.00,1529,20240307,-37.61,900,20250306,6.00,1050,-9.14,20250106,900,6.00,20250306,1483,-35.67,20240320,900,6.00,20250306,0.05,N,204840,100,76 억,,192619,N,N,0,N,00,N +20250319,140945,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,954,-9,5,-0.93,75077402,78214,77.75,986,986,950,1251,675,963,959.90,0.25,0,-11385,985,973,955,943,925,965,935,77,288,100,690,1,1,76965206,734,-15.90,4.84,12,0.10,-60.00,197.00,1529,20240307,-37.61,900,20250306,6.00,1050,-9.14,20250106,900,6.00,20250306,1483,-35.67,20240320,900,6.00,20250306,0.05,N,204840,100,76 억,,192619,N,N,0,N,00,N +20250319,130943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,958,-5,5,-0.52,73156257,76194,75.74,986,986,950,1251,675,963,960.13,0.25,0,-11253,985,973,955,943,925,965,935,77,288,100,690,1,1,76965206,737,-15.97,4.86,12,0.10,-60.00,197.00,1529,20240307,-37.34,900,20250306,6.44,1050,-8.76,20250106,900,6.44,20250306,1483,-35.40,20240320,900,6.44,20250306,0.05,N,204840,100,76 억,,192619,N,N,0,N,00,N +20250319,120942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,954,-9,5,-0.93,67021363,69757,69.34,986,986,950,1251,675,963,960.78,0.25,0,-8667,985,973,955,943,925,965,935,77,288,100,690,1,1,76965206,734,-15.90,4.84,12,0.09,-60.00,197.00,1529,20240307,-37.61,900,20250306,6.00,1050,-9.14,20250106,900,6.00,20250306,1483,-35.67,20240320,900,6.00,20250306,0.05,N,204840,100,76 억,,192619,N,N,0,N,00,N +20250319,110942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,960,-3,5,-0.31,48559148,50359,50.06,986,986,950,1251,675,963,964.26,0.25,0,-7628,985,973,955,943,925,965,935,77,288,100,690,1,1,76965206,739,-16.00,4.87,12,0.07,-60.00,197.00,1529,20240307,-37.21,900,20250306,6.67,1050,-8.57,20250106,900,6.67,20250306,1483,-35.27,20240320,900,6.67,20250306,0.05,N,204840,100,76 억,,192619,N,N,0,N,00,N +20250319,100942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,965,2,2,0.21,36910994,38160,37.93,986,986,957,1251,675,963,967.27,0.25,0,-5606,985,973,955,943,925,965,935,77,288,100,690,1,1,76965206,743,-16.08,4.90,12,0.05,-60.00,197.00,1529,20240307,-36.89,900,20250306,7.22,1050,-8.10,20250106,900,7.22,20250306,1483,-34.93,20240320,900,7.22,20250306,0.05,N,204840,100,76 억,,192619,N,N,0,N,00,N +20250319,090946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,972,9,2,0.93,6975207,7119,7.08,986,986,972,1251,675,963,979.80,0.25,0,-1522,985,973,955,943,925,965,935,77,288,100,690,1,1,76965206,748,-16.20,4.93,12,0.01,-60.00,197.00,1529,20240307,-36.43,900,20250306,8.00,1050,-7.43,20250106,900,8.00,20250306,1483,-34.46,20240320,900,8.00,20250306,0.05,N,204840,100,76 억,,192619,N,N,0,N,00,N 20250318,160938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,963,28,2,2.99,96286291,100597,86.04,967,967,937,1215,655,935,957.15,0.25,0,-983,945,939,929,923,913,943,927,77,280,100,670,1,1,76965206,741,-16.05,4.89,12,0.13,-60.00,197.00,1540,20240306,-37.47,900,20250306,7.00,1050,-8.29,20250106,900,7.00,20250306,1483,-35.06,20240320,900,7.00,20250306,0.05,N,204840,100,76 억,,193183,N,N,0,N,00,N 20250318,150942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,960,25,2,2.67,95941222,100238,85.73,967,967,937,1215,655,935,957.13,0.25,0,-883,945,939,929,923,913,943,927,77,280,100,670,1,1,76965206,739,-16.00,4.87,12,0.13,-60.00,197.00,1540,20240306,-37.66,900,20250306,6.67,1050,-8.57,20250106,900,6.67,20250306,1483,-35.27,20240320,900,6.67,20250306,0.05,N,204840,100,76 억,,193183,N,N,0,N,00,N 20250318,140940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,961,26,2,2.78,86402575,90318,77.25,967,967,937,1215,655,935,956.65,0.25,0,-571,945,939,929,923,913,943,927,77,280,100,670,1,1,76965206,740,-16.02,4.88,12,0.12,-60.00,197.00,1540,20240306,-37.60,900,20250306,6.78,1050,-8.48,20250106,900,6.78,20250306,1483,-35.20,20240320,900,6.78,20250306,0.05,N,204840,100,76 억,,193183,N,N,0,N,00,N diff --git a/205100/price/prices-20250301.csv b/205100/price/prices-20250301.csv index e19288af7c37..3a2d39cb543f 100644 --- a/205100/price/prices-20250301.csv +++ b/205100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160940,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1999,14,2,0.71,588188977,295519,75.11,1982,2010,1970,2580,1390,1985,1990.31,1.84,0,9724,2031,2007,1996,1972,1961,2002,1967,72,595,100,1460,1,1,71963431,1439,13.79,1.34,12,0.41,145.00,1489.00,2940,20240423,-32.01,1616,20240805,23.70,2475,-19.23,20250205,1862,7.36,20250113,2940,-32.01,20240423,1616,23.70,20240805,5.08,N,205100,100,71 억,,1321988,N,N,4108,N,00,N +20250319,150943,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1998,13,2,0.65,551704467,277260,70.47,1982,2010,1970,2580,1390,1985,1989.85,1.84,0,8439,2031,2007,1996,1972,1961,2002,1967,72,595,100,1460,1,1,71963431,1438,13.78,1.34,12,0.39,145.00,1489.00,2940,20240423,-32.04,1616,20240805,23.64,2475,-19.27,20250205,1862,7.30,20250113,2940,-32.04,20240423,1616,23.64,20240805,5.08,N,205100,100,71 억,,1321988,N,N,306,N,00,N +20250319,140945,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1992,7,2,0.35,504609403,253630,64.47,1982,2010,1970,2580,1390,1985,1989.55,1.84,0,6589,2031,2007,1996,1972,1961,2002,1967,72,595,100,1460,1,1,71963431,1434,13.74,1.34,12,0.35,145.00,1489.00,2940,20240423,-32.24,1616,20240805,23.27,2475,-19.52,20250205,1862,6.98,20250113,2940,-32.24,20240423,1616,23.27,20240805,5.08,N,205100,100,71 억,,1321988,N,N,306,N,00,N +20250319,130943,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2005,20,2,1.01,473785664,238198,60.54,1982,2010,1970,2580,1390,1985,1989.04,1.84,0,10338,2031,2007,1996,1972,1961,2002,1967,72,595,100,1460,5,1,71963431,1443,13.83,1.35,12,0.33,145.00,1489.00,2940,20240423,-31.80,1616,20240805,24.07,2475,-18.99,20250205,1862,7.68,20250113,2940,-31.80,20240423,1616,24.07,20240805,5.08,N,205100,100,71 억,,1321988,N,N,306,N,00,N +20250319,120942,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,25,2,1.26,370905766,186957,47.52,1982,2010,1970,2580,1390,1985,1983.91,1.84,0,-3835,2031,2007,1996,1972,1961,2002,1967,72,595,100,1460,5,1,71963431,1446,13.86,1.35,12,0.26,145.00,1489.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1862,7.95,20250113,2940,-31.63,20240423,1616,24.38,20240805,5.08,N,205100,100,71 억,,1321988,N,N,306,N,00,N +20250319,110942,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1981,-4,5,-0.20,265898873,134340,34.15,1982,1992,1970,2580,1390,1985,1979.30,1.84,0,-32004,2031,2007,1996,1972,1961,2002,1967,72,595,100,1460,1,1,71963431,1426,13.66,1.33,12,0.19,145.00,1489.00,2940,20240423,-32.62,1616,20240805,22.59,2475,-19.96,20250205,1862,6.39,20250113,2940,-32.62,20240423,1616,22.59,20240805,5.08,N,205100,100,71 억,,1321988,N,N,306,N,00,N +20250319,100943,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1984,-1,5,-0.05,200723173,101562,25.81,1982,1990,1970,2580,1390,1985,1976.36,1.84,0,-41985,2031,2007,1996,1972,1961,2002,1967,72,595,100,1460,1,1,71963431,1428,13.68,1.33,12,0.14,145.00,1489.00,2940,20240423,-32.52,1616,20240805,22.77,2475,-19.84,20250205,1862,6.55,20250113,2940,-32.52,20240423,1616,22.77,20240805,5.08,N,205100,100,71 억,,1321988,N,N,306,N,00,N +20250319,090947,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1990,5,2,0.25,23828627,12029,3.06,1982,1990,1977,2580,1390,1985,1980.93,1.84,0,-7568,2031,2007,1996,1972,1961,2002,1967,72,595,100,1460,1,1,71963431,1432,13.72,1.34,12,0.02,145.00,1489.00,2940,20240423,-32.31,1616,20240805,23.14,2475,-19.60,20250205,1862,6.87,20250113,2940,-32.31,20240423,1616,23.14,20240805,5.08,N,205100,100,71 억,,1321988,N,N,306,N,00,N 20250318,160938,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1985,-25,5,-1.24,781027336,391889,138.20,2010,2020,1985,2610,1410,2010,1992.96,1.94,0,-77401,2078,2044,2021,1987,1964,2032,1975,72,600,100,1480,1,1,71963431,1428,13.69,1.33,12,0.54,145.00,1489.00,2940,20240423,-32.48,1616,20240805,22.83,2475,-19.80,20250205,1862,6.61,20250113,2940,-32.48,20240423,1616,22.83,20240805,5.23,N,205100,100,71 억,,1396889,N,N,306,N,00,N 20250318,150942,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1991,-19,5,-0.95,718536337,360417,127.10,2010,2020,1985,2610,1410,2010,1993.58,1.94,0,-69581,2078,2044,2021,1987,1964,2032,1975,72,600,100,1480,1,1,71963431,1433,13.73,1.34,12,0.50,145.00,1489.00,2940,20240423,-32.28,1616,20240805,23.21,2475,-19.56,20250205,1862,6.93,20250113,2940,-32.28,20240423,1616,23.21,20240805,5.23,N,205100,100,71 억,,1396889,N,N,3094,N,00,N 20250318,140940,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1997,-13,5,-0.65,591904983,296727,104.64,2010,2020,1988,2610,1410,2010,1994.73,1.94,0,-46531,2078,2044,2021,1987,1964,2032,1975,72,600,100,1480,1,1,71963431,1437,13.77,1.34,12,0.41,145.00,1489.00,2940,20240423,-32.07,1616,20240805,23.58,2475,-19.31,20250205,1862,7.25,20250113,2940,-32.07,20240423,1616,23.58,20240805,5.23,N,205100,100,71 억,,1396889,N,N,3094,N,00,N diff --git a/205470/price/prices-20250301.csv b/205470/price/prices-20250301.csv index 5c2d6f11d187..7e13e576b78a 100644 --- a/205470/price/prices-20250301.csv +++ b/205470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1612,-18,5,-1.10,756982657,467836,46.00,1622,1634,1610,2115,1141,1630,1618.03,6.63,0,-67754,1666,1648,1627,1609,1588,1657,1618,130,485,100,1140,1,1,129375009,2086,-3.77,0.66,12,0.36,-428.00,2453.00,3235,20240819,-50.17,1489,20241015,8.26,2175,-25.89,20250109,1547,4.20,20250311,3235,-50.17,20240819,1489,8.26,20241015,5.23,N,205470,100,129 억,,8582023,N,N,11810,N,00,N +20250319,150943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1615,-15,5,-0.92,727560781,449588,44.20,1622,1634,1610,2115,1141,1630,1618.27,6.63,0,-66688,1666,1648,1627,1609,1588,1657,1618,130,485,100,1140,1,1,129375009,2089,-3.77,0.66,12,0.35,-428.00,2453.00,3235,20240819,-50.08,1489,20241015,8.46,2175,-25.75,20250109,1547,4.40,20250311,3235,-50.08,20240819,1489,8.46,20241015,5.23,N,205470,100,129 억,,8582023,N,N,11810,N,00,N +20250319,140945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1611,-19,5,-1.17,621287017,383659,37.72,1622,1634,1611,2115,1141,1630,1619.35,6.63,0,-69536,1666,1648,1627,1609,1588,1657,1618,130,485,100,1140,1,1,129375009,2084,-3.76,0.66,12,0.30,-428.00,2453.00,3235,20240819,-50.20,1489,20241015,8.19,2175,-25.93,20250109,1547,4.14,20250311,3235,-50.20,20240819,1489,8.19,20241015,5.23,N,205470,100,129 억,,8582023,N,N,11810,N,00,N +20250319,130943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1618,-12,5,-0.74,502488016,310102,30.49,1622,1634,1615,2115,1141,1630,1620.37,6.63,0,-67885,1666,1648,1627,1609,1588,1657,1618,130,485,100,1140,1,1,129375009,2093,-3.78,0.66,12,0.24,-428.00,2453.00,3235,20240819,-49.98,1489,20241015,8.66,2175,-25.61,20250109,1547,4.59,20250311,3235,-49.98,20240819,1489,8.66,20241015,5.23,N,205470,100,129 억,,8582023,N,N,11810,N,00,N +20250319,120942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1621,-9,5,-0.55,440623575,271864,26.73,1622,1634,1616,2115,1141,1630,1620.73,6.63,0,-71008,1666,1648,1627,1609,1588,1657,1618,130,485,100,1140,1,1,129375009,2097,-3.79,0.66,12,0.21,-428.00,2453.00,3235,20240819,-49.89,1489,20241015,8.87,2175,-25.47,20250109,1547,4.78,20250311,3235,-49.89,20240819,1489,8.87,20241015,5.23,N,205470,100,129 억,,8582023,N,N,11810,N,00,N +20250319,110942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1620,-10,5,-0.61,384186173,236994,23.30,1622,1634,1616,2115,1141,1630,1621.05,6.63,0,-71422,1666,1648,1627,1609,1588,1657,1618,130,485,100,1140,1,1,129375009,2096,-3.79,0.66,12,0.18,-428.00,2453.00,3235,20240819,-49.92,1489,20241015,8.80,2175,-25.52,20250109,1547,4.72,20250311,3235,-49.92,20240819,1489,8.80,20241015,5.23,N,205470,100,129 억,,8582023,N,N,11810,N,00,N +20250319,100943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1624,-6,5,-0.37,246040119,151666,14.91,1622,1634,1617,2115,1141,1630,1622.21,6.63,0,-27817,1666,1648,1627,1609,1588,1657,1618,130,485,100,1140,1,1,129375009,2101,-3.79,0.66,12,0.12,-428.00,2453.00,3235,20240819,-49.80,1489,20241015,9.07,2175,-25.33,20250109,1547,4.98,20250311,3235,-49.80,20240819,1489,9.07,20241015,5.23,N,205470,100,129 억,,8582023,N,N,11810,N,00,N +20250319,090947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1625,-5,5,-0.31,75874322,46688,4.59,1622,1634,1621,2115,1141,1630,1625.06,6.63,0,-15027,1666,1648,1627,1609,1588,1657,1618,130,485,100,1140,1,1,129375009,2102,-3.80,0.66,12,0.04,-428.00,2453.00,3235,20240819,-49.77,1489,20241015,9.13,2175,-25.29,20250109,1547,5.04,20250311,3235,-49.77,20240819,1489,9.13,20241015,5.23,N,205470,100,129 억,,8582023,N,N,11810,N,00,N 20250318,160939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1630,21,2,1.31,1622655191,997356,142.40,1619,1645,1606,2090,1127,1609,1626.95,6.53,0,217448,1624,1616,1602,1594,1580,1620,1598,130,481,100,1120,1,1,129375009,2109,-3.81,0.66,12,0.77,-428.00,2453.00,3235,20240819,-49.61,1489,20241015,9.47,2175,-25.06,20250109,1547,5.37,20250311,3235,-49.61,20240819,1489,9.47,20241015,5.26,N,205470,100,129 억,,8445124,N,N,11810,N,00,N 20250318,150943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1629,20,2,1.24,1550954676,953393,136.13,1619,1645,1606,2090,1127,1609,1626.77,6.53,0,212643,1624,1616,1602,1594,1580,1620,1598,130,481,100,1120,1,1,129375009,2108,-3.81,0.66,12,0.74,-428.00,2453.00,3235,20240819,-49.64,1489,20241015,9.40,2175,-25.10,20250109,1547,5.30,20250311,3235,-49.64,20240819,1489,9.40,20241015,5.26,N,205470,100,129 억,,8445124,N,N,6713,N,00,N 20250318,140940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1638,29,2,1.80,1319997223,811713,115.90,1619,1645,1606,2090,1127,1609,1626.19,6.53,0,185173,1624,1616,1602,1594,1580,1620,1598,130,481,100,1120,1,1,129375009,2119,-3.83,0.67,12,0.63,-428.00,2453.00,3235,20240819,-49.37,1489,20241015,10.01,2175,-24.69,20250109,1547,5.88,20250311,3235,-49.37,20240819,1489,10.01,20241015,5.26,N,205470,100,129 억,,8445124,N,N,6713,N,00,N diff --git a/205500/price/prices-20250301.csv b/205500/price/prices-20250301.csv index 75f1b1f1f6cb..36e1444bb64c 100644 --- a/205500/price/prices-20250301.csv +++ b/205500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,-55,5,-1.83,847319646,294050,37.83,2980,2995,2785,3900,2100,3000,2881.35,0.38,0,-76620,3333,3166,2898,2731,2463,3250,2815,292,900,500,2160,5,1,58347699,1718,-11.41,5.08,12,0.50,-258.00,580.00,4220,20250203,-30.21,929,20241209,217.01,4220,-30.21,20250203,2630,11.98,20250318,4220,-30.21,20250203,929,217.01,20241209,0.00,N,205500,500,291 억,,219270,N,N,964,N,00,N +20250319,150943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,-65,5,-2.17,777393866,270335,34.78,2980,2995,2785,3900,2100,3000,2875.44,0.38,0,-69923,3333,3166,2898,2731,2463,3250,2815,292,900,500,2160,5,1,58347699,1713,-11.38,5.06,12,0.46,-258.00,580.00,4220,20250203,-30.45,929,20241209,215.93,4220,-30.45,20250203,2630,11.60,20250318,4220,-30.45,20250203,929,215.93,20241209,0.00,N,205500,500,291 억,,219270,N,N,3259,N,00,N +20250319,140946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,-105,5,-3.50,728334701,253488,32.61,2980,2995,2785,3900,2100,3000,2873.00,0.38,0,-64301,3333,3166,2898,2731,2463,3250,2815,292,900,500,2160,5,1,58347699,1689,-11.22,4.99,12,0.43,-258.00,580.00,4220,20250203,-31.40,929,20241209,211.63,4220,-31.40,20250203,2630,10.08,20250318,4220,-31.40,20250203,929,211.63,20241209,0.00,N,205500,500,291 억,,219270,N,N,3259,N,00,N +20250319,130943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-110,5,-3.67,673226161,234349,30.15,2980,2995,2785,3900,2100,3000,2872.48,0.38,0,-53912,3333,3166,2898,2731,2463,3250,2815,292,900,500,2160,5,1,58347699,1686,-11.20,4.98,12,0.40,-258.00,580.00,4220,20250203,-31.52,929,20241209,211.09,4220,-31.52,20250203,2630,9.89,20250318,4220,-31.52,20250203,929,211.09,20241209,0.00,N,205500,500,291 억,,219270,N,N,3259,N,00,N +20250319,120943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2850,-150,5,-5.00,653371966,227403,29.26,2980,2995,2785,3900,2100,3000,2872.91,0.38,0,-48605,3333,3166,2898,2731,2463,3250,2815,292,900,500,2160,5,1,58347699,1663,-11.05,4.91,12,0.39,-258.00,580.00,4220,20250203,-32.46,929,20241209,206.78,4220,-32.46,20250203,2630,8.37,20250318,4220,-32.46,20250203,929,206.78,20241209,0.00,N,205500,500,291 억,,219270,N,N,3259,N,00,N +20250319,110943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2830,-170,5,-5.67,479181806,166680,21.44,2980,2995,2785,3900,2100,3000,2874.48,0.38,0,-38206,3333,3166,2898,2731,2463,3250,2815,292,900,500,2160,5,1,58347699,1651,-10.97,4.88,12,0.29,-258.00,580.00,4220,20250203,-32.94,929,20241209,204.63,4220,-32.94,20250203,2630,7.60,20250318,4220,-32.94,20250203,929,204.63,20241209,0.00,N,205500,500,291 억,,219270,N,N,3259,N,00,N +20250319,100943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-120,5,-4.00,338429721,116808,15.03,2980,2995,2830,3900,2100,3000,2896.87,0.38,0,-28823,3333,3166,2898,2731,2463,3250,2815,292,900,500,2160,5,1,58347699,1680,-11.16,4.97,12,0.20,-258.00,580.00,4220,20250203,-31.75,929,20241209,210.01,4220,-31.75,20250203,2630,9.51,20250318,4220,-31.75,20250203,929,210.01,20241209,0.00,N,205500,500,291 억,,219270,N,N,3259,N,00,N +20250319,090947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,-45,5,-1.50,55478285,18775,2.42,2980,2995,2920,3900,2100,3000,2953.67,0.38,0,-5846,3333,3166,2898,2731,2463,3250,2815,292,900,500,2160,5,1,58347699,1724,-11.45,5.09,12,0.03,-258.00,580.00,4220,20250203,-29.98,929,20241209,218.08,4220,-29.98,20250203,2630,12.36,20250318,4220,-29.98,20250203,929,218.08,20241209,0.00,N,205500,500,291 억,,219270,N,N,3259,N,00,N 20250318,160939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3000,300,2,11.11,2278466506,774638,350.19,2705,3065,2630,3510,1890,2700,2941.28,0.32,0,181334,3073,2886,2793,2606,2513,2840,2560,292,810,500,1940,5,1,58347699,1750,-11.63,5.17,12,1.33,-258.00,580.00,4220,20250203,-28.91,929,20241209,222.93,4220,-28.91,20250203,2630,14.07,20250318,4220,-28.91,20250203,929,222.93,20241209,0.00,N,205500,500,291 억,,186701,N,N,3259,N,00,N 20250318,150943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,320,2,11.85,2173556246,739744,334.42,2705,3065,2630,3510,1890,2700,2938.25,0.32,0,187874,3073,2886,2793,2606,2513,2840,2560,292,810,500,1940,5,1,58347699,1762,-11.71,5.21,12,1.27,-258.00,580.00,4220,20250203,-28.44,929,20241209,225.08,4220,-28.44,20250203,2630,14.83,20250318,4220,-28.44,20250203,929,225.08,20241209,0.00,N,205500,500,291 억,,186701,N,N,0,N,00,N 20250318,140940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2985,285,2,10.56,1685448776,576366,260.56,2705,3065,2630,3510,1890,2700,2924.27,0.32,0,109885,3073,2886,2793,2606,2513,2840,2560,292,810,500,1940,5,1,58347699,1742,-11.57,5.15,12,0.99,-258.00,580.00,4220,20250203,-29.27,929,20241209,221.31,4220,-29.27,20250203,2630,13.50,20250318,4220,-29.27,20250203,929,221.31,20241209,0.00,N,205500,500,291 억,,186701,N,N,0,N,00,N diff --git a/206400/price/prices-20250301.csv b/206400/price/prices-20250301.csv index 33e596e10247..85015d586024 100644 --- a/206400/price/prices-20250301.csv +++ b/206400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160941,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1750,102,2,6.19,1099572818,615769,41.72,1648,1863,1632,2140,1154,1648,1785.71,0.00,0,154740,1836,1742,1571,1477,1306,1789,1524,188,492,500,1180,1,1,37510158,656,-6.68,0.66,12,1.64,-262.00,2655.00,4820,20240327,-63.69,1400,20250318,25.00,3280,-46.65,20250102,1400,25.00,20250318,4820,-63.69,20240327,1400,25.00,20250318,1.27,N,206400,500,187 억,,0,N,N,0,N,00,N +20250319,150943,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1810,162,2,9.83,1068995658,598562,40.56,1648,1863,1632,2140,1154,1648,1785.94,0.00,0,158316,1836,1742,1571,1477,1306,1789,1524,188,492,500,1180,1,1,37510158,679,-6.91,0.68,12,1.60,-262.00,2655.00,4820,20240327,-62.45,1400,20250318,29.29,3280,-44.82,20250102,1400,29.29,20250318,4820,-62.45,20240327,1400,29.29,20250318,1.27,N,206400,500,187 억,,0,N,N,0,N,00,N +20250319,140946,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1815,167,2,10.13,1015073943,569027,38.56,1648,1863,1632,2140,1154,1648,1783.88,0.00,0,154418,1836,1742,1571,1477,1306,1789,1524,188,492,500,1180,1,1,37510158,681,-6.93,0.68,12,1.52,-262.00,2655.00,4820,20240327,-62.34,1400,20250318,29.64,3280,-44.66,20250102,1400,29.64,20250318,4820,-62.34,20240327,1400,29.64,20250318,1.27,N,206400,500,187 억,,0,N,N,0,N,00,N +20250319,130944,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1849,201,2,12.20,942544894,529356,35.87,1648,1863,1632,2140,1154,1648,1780.55,0.00,0,140731,1836,1742,1571,1477,1306,1789,1524,188,492,500,1180,1,1,37510158,694,-7.06,0.70,12,1.41,-262.00,2655.00,4820,20240327,-61.64,1400,20250318,32.07,3280,-43.63,20250102,1400,32.07,20250318,4820,-61.64,20240327,1400,32.07,20250318,1.27,N,206400,500,187 억,,0,N,N,0,N,00,N +20250319,120943,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1816,168,2,10.19,737684657,417962,28.32,1648,1836,1632,2140,1154,1648,1764.96,0.00,0,92617,1836,1742,1571,1477,1306,1789,1524,188,492,500,1180,1,1,37510158,681,-6.93,0.68,12,1.11,-262.00,2655.00,4820,20240327,-62.32,1400,20250318,29.71,3280,-44.63,20250102,1400,29.71,20250318,4820,-62.32,20240327,1400,29.71,20250318,1.27,N,206400,500,187 억,,0,N,N,0,N,00,N +20250319,110943,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1802,154,2,9.34,605299135,344712,23.36,1648,1836,1632,2140,1154,1648,1755.96,0.00,0,77530,1836,1742,1571,1477,1306,1789,1524,188,492,500,1180,1,1,37510158,676,-6.88,0.68,12,0.92,-262.00,2655.00,4820,20240327,-62.61,1400,20250318,28.71,3280,-45.06,20250102,1400,28.71,20250318,4820,-62.61,20240327,1400,28.71,20250318,1.27,N,206400,500,187 억,,0,N,N,0,N,00,N +20250319,100944,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1700,52,2,3.16,166201796,98075,6.65,1648,1727,1632,2140,1154,1648,1694.64,0.00,0,18331,1836,1742,1571,1477,1306,1789,1524,188,492,500,1180,1,1,37510158,638,-6.49,0.64,12,0.26,-262.00,2655.00,4820,20240327,-64.73,1400,20250318,21.43,3280,-48.17,20250102,1400,21.43,20250318,4820,-64.73,20240327,1400,21.43,20250318,1.27,N,206400,500,187 억,,0,N,N,0,N,00,N +20250319,090948,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1650,2,2,0.12,9325382,5659,0.38,1648,1662,1632,2140,1154,1648,1647.89,0.00,0,1240,1836,1742,1571,1477,1306,1789,1524,188,492,500,1180,1,1,37510158,619,-6.30,0.62,12,0.02,-262.00,2655.00,4820,20240327,-65.77,1400,20250318,17.86,3280,-49.70,20250102,1400,17.86,20250318,4820,-65.77,20240327,1400,17.86,20250318,1.27,N,206400,500,187 억,,0,N,N,0,N,00,N 20250318,160939,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1648,13,2,0.80,2260908749,1475175,994.07,1630,1665,1400,2125,1145,1635,1532.64,0.00,0,-41055,1663,1648,1634,1619,1605,1642,1613,188,490,500,1170,1,1,37510158,618,-6.29,0.62,12,3.93,-262.00,2655.00,4820,20240327,-65.81,1400,20250318,17.71,3280,-49.76,20250102,1400,17.71,20250318,4820,-65.81,20240327,1400,17.71,20250318,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N 20250318,150943,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1638,3,2,0.18,2201425903,1438979,969.68,1630,1650,1400,2125,1145,1635,1529.85,0.00,0,-34043,1663,1648,1634,1619,1605,1642,1613,188,490,500,1170,1,1,37510158,614,-6.25,0.62,12,3.84,-262.00,2655.00,4820,20240327,-66.02,1400,20250318,17.00,3280,-50.06,20250102,1400,17.00,20250318,4820,-66.02,20240327,1400,17.00,20250318,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N 20250318,140941,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1566,-69,5,-4.22,1722884571,1143653,770.67,1630,1630,1400,2125,1145,1635,1506.47,0.00,0,-12280,1663,1648,1634,1619,1605,1642,1613,188,490,500,1170,1,1,37510158,587,-5.98,0.59,12,3.05,-262.00,2655.00,4820,20240327,-67.51,1400,20250318,11.86,3280,-52.26,20250102,1400,11.86,20250318,4820,-67.51,20240327,1400,11.86,20250318,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N diff --git a/206560/price/prices-20250301.csv b/206560/price/prices-20250301.csv index 74e8122e96ce..bb7f81503fbb 100644 --- a/206560/price/prices-20250301.csv +++ b/206560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160942,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6310,-70,5,-1.10,654543910,103329,117.70,6370,6410,6310,8290,4470,6380,6334.57,0.65,0,-1204,6480,6430,6370,6320,6260,6455,6345,127,1910,500,4330,10,1,25411736,1603,-105.17,2.89,12,0.41,-60.00,2186.00,11150,20241226,-43.41,4870,20240805,29.57,8460,-25.41,20250220,6310,0.00,20250319,11150,-43.41,20241226,4870,29.57,20240805,2.25,N,206560,500,127 억,,165144,N,N,301,N,00,N +20250319,150944,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6330,-50,5,-0.78,608861720,96096,109.46,6370,6410,6310,8290,4470,6380,6335.97,0.65,0,-658,6480,6430,6370,6320,6260,6455,6345,127,1910,500,4330,10,1,25411736,1609,-105.50,2.90,12,0.38,-60.00,2186.00,11150,20241226,-43.23,4870,20240805,29.98,8460,-25.18,20250220,6310,0.32,20250319,11150,-43.23,20241226,4870,29.98,20240805,2.25,N,206560,500,127 억,,165144,N,N,0,N,00,N +20250319,140946,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6360,-20,5,-0.31,545060980,86000,97.96,6370,6410,6310,8290,4470,6380,6337.92,0.65,0,20,6480,6430,6370,6320,6260,6455,6345,127,1910,500,4330,10,1,25411736,1616,-106.00,2.91,12,0.34,-60.00,2186.00,11150,20241226,-42.96,4870,20240805,30.60,8460,-24.82,20250220,6310,0.79,20250319,11150,-42.96,20241226,4870,30.60,20240805,2.25,N,206560,500,127 억,,165144,N,N,0,N,00,N +20250319,130944,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6320,-60,5,-0.94,458230910,72267,82.32,6370,6410,6310,8290,4470,6380,6340.80,0.65,0,839,6480,6430,6370,6320,6260,6455,6345,127,1910,500,4330,10,1,25411736,1606,-105.33,2.89,12,0.28,-60.00,2186.00,11150,20241226,-43.32,4870,20240805,29.77,8460,-25.30,20250220,6310,0.16,20250319,11150,-43.32,20241226,4870,29.77,20240805,2.25,N,206560,500,127 억,,165144,N,N,0,N,00,N +20250319,120943,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6360,-20,5,-0.31,395175370,62316,70.98,6370,6410,6310,8290,4470,6380,6341.48,0.65,0,2861,6480,6430,6370,6320,6260,6455,6345,127,1910,500,4330,10,1,25411736,1616,-106.00,2.91,12,0.25,-60.00,2186.00,11150,20241226,-42.96,4870,20240805,30.60,8460,-24.82,20250220,6310,0.79,20250319,11150,-42.96,20241226,4870,30.60,20240805,2.25,N,206560,500,127 억,,165144,N,N,0,N,00,N +20250319,110943,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6340,-40,5,-0.63,327054150,51546,58.71,6370,6410,6310,8290,4470,6380,6344.90,0.65,0,3739,6480,6430,6370,6320,6260,6455,6345,127,1910,500,4330,10,1,25411736,1611,-105.67,2.90,12,0.20,-60.00,2186.00,11150,20241226,-43.14,4870,20240805,30.18,8460,-25.06,20250220,6310,0.48,20250319,11150,-43.14,20241226,4870,30.18,20240805,2.25,N,206560,500,127 억,,165144,N,N,0,N,00,N +20250319,100944,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6390,10,2,0.16,243770580,38412,43.75,6370,6410,6310,8290,4470,6380,6346.21,0.65,0,7033,6480,6430,6370,6320,6260,6455,6345,127,1910,500,4330,10,1,25411736,1624,-106.50,2.92,12,0.15,-60.00,2186.00,11150,20241226,-42.69,4870,20240805,31.21,8460,-24.47,20250220,6310,1.27,20250319,11150,-42.69,20241226,4870,31.21,20240805,2.25,N,206560,500,127 억,,165144,N,N,0,N,00,N +20250319,090948,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6380,0,3,0.00,12462160,1950,2.22,6370,6410,6370,8290,4470,6380,6390.85,0.65,0,344,6480,6430,6370,6320,6260,6455,6345,127,1910,500,4330,10,1,25411736,1621,-106.33,2.92,12,0.01,-60.00,2186.00,11150,20241226,-42.78,4870,20240805,31.01,8460,-24.59,20250220,6310,1.11,20250318,11150,-42.78,20241226,4870,31.01,20240805,2.25,N,206560,500,127 억,,165144,N,N,0,N,00,N 20250318,160939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6380,0,3,0.00,547652760,86206,48.81,6310,6420,6310,8290,4470,6380,6352.74,0.67,0,-5438,6620,6500,6410,6290,6200,6455,6245,127,1910,500,4330,10,1,25411736,1621,-106.33,2.92,12,0.34,-60.00,2186.00,11150,20241226,-42.78,4870,20240805,31.01,8460,-24.59,20250220,6310,1.11,20250318,11150,-42.78,20241226,4870,31.01,20240805,2.26,N,206560,500,127 억,,170334,N,N,0,N,00,N 20250318,150944,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6340,-40,5,-0.63,494468600,77856,44.08,6310,6420,6310,8290,4470,6380,6351.07,0.67,0,-3617,6620,6500,6410,6290,6200,6455,6245,127,1910,500,4330,10,1,25411736,1611,-105.67,2.90,12,0.31,-60.00,2186.00,11150,20241226,-43.14,4870,20240805,30.18,8460,-25.06,20250220,6310,0.48,20250318,11150,-43.14,20241226,4870,30.18,20240805,2.26,N,206560,500,127 억,,170334,N,N,0,N,00,N 20250318,140941,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6330,-50,5,-0.78,403929050,63555,35.98,6310,6420,6310,8290,4470,6380,6355.58,0.67,0,-1064,6620,6500,6410,6290,6200,6455,6245,127,1910,500,4330,10,1,25411736,1609,-105.50,2.90,12,0.25,-60.00,2186.00,11150,20241226,-43.23,4870,20240805,29.98,8460,-25.18,20250220,6310,0.32,20250318,11150,-43.23,20241226,4870,29.98,20240805,2.26,N,206560,500,127 억,,170334,N,N,0,N,00,N diff --git a/206640/price/prices-20250301.csv b/206640/price/prices-20250301.csv index fcb60cc5378d..5e1dc5fde0e9 100644 --- a/206640/price/prices-20250301.csv +++ b/206640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160942,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14940,-110,5,-0.73,1499248000,101391,109.21,15050,15090,14640,19560,10540,15050,14786.65,2.89,0,-3228,15336,15192,14946,14802,14556,15265,14875,235,4510,1000,10830,10,1,23486560,3509,13.52,1.69,12,0.43,1105.00,8846.00,21050,20240819,-29.03,13350,20241022,11.91,18070,-17.32,20250106,14240,4.92,20250307,21050,-29.03,20240819,13350,11.91,20241022,5.50,N,206640,1000,234 억,,677885,N,N,395,N,00,N +20250319,150944,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14830,-220,5,-1.46,1426644500,96519,103.96,15050,15090,14640,19560,10540,15050,14780.97,2.89,0,-1204,15336,15192,14946,14802,14556,15265,14875,235,4510,1000,10830,10,1,23486560,3483,13.42,1.68,12,0.41,1105.00,8846.00,21050,20240819,-29.55,13350,20241022,11.09,18070,-17.93,20250106,14240,4.14,20250307,21050,-29.55,20240819,13350,11.09,20241022,5.50,N,206640,1000,234 억,,677885,N,N,202,N,00,N +20250319,140947,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14910,-140,5,-0.93,1351346260,91454,98.50,15050,15090,14640,19560,10540,15050,14776.24,2.89,0,-1473,15336,15192,14946,14802,14556,15265,14875,235,4510,1000,10830,10,1,23486560,3502,13.49,1.69,12,0.39,1105.00,8846.00,21050,20240819,-29.17,13350,20241022,11.69,18070,-17.49,20250106,14240,4.71,20250307,21050,-29.17,20240819,13350,11.69,20241022,5.50,N,206640,1000,234 억,,677885,N,N,202,N,00,N +20250319,130944,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14800,-250,5,-1.66,1136569370,76980,82.91,15050,15090,14640,19560,10540,15050,14764.48,2.89,0,-8075,15336,15192,14946,14802,14556,15265,14875,235,4510,1000,10830,10,1,23486560,3476,13.39,1.67,12,0.33,1105.00,8846.00,21050,20240819,-29.69,13350,20241022,10.86,18070,-18.10,20250106,14240,3.93,20250307,21050,-29.69,20240819,13350,10.86,20241022,5.50,N,206640,1000,234 억,,677885,N,N,202,N,00,N +20250319,120944,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14810,-240,5,-1.59,1002585980,67949,73.19,15050,15090,14640,19560,10540,15050,14754.98,2.89,0,-9460,15336,15192,14946,14802,14556,15265,14875,235,4510,1000,10830,10,1,23486560,3478,13.40,1.67,12,0.29,1105.00,8846.00,21050,20240819,-29.64,13350,20241022,10.94,18070,-18.04,20250106,14240,4.00,20250307,21050,-29.64,20240819,13350,10.94,20241022,5.50,N,206640,1000,234 억,,677885,N,N,202,N,00,N +20250319,110944,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14780,-270,5,-1.79,897784930,60852,65.54,15050,15090,14640,19560,10540,15050,14753.58,2.89,0,-14163,15336,15192,14946,14802,14556,15265,14875,235,4510,1000,10830,10,1,23486560,3471,13.38,1.67,12,0.26,1105.00,8846.00,21050,20240819,-29.79,13350,20241022,10.71,18070,-18.21,20250106,14240,3.79,20250307,21050,-29.79,20240819,13350,10.71,20241022,5.50,N,206640,1000,234 억,,677885,N,N,202,N,00,N +20250319,100944,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14720,-330,5,-2.19,501419000,33894,36.51,15050,15090,14700,19560,10540,15050,14793.74,2.89,0,-16282,15336,15192,14946,14802,14556,15265,14875,235,4510,1000,10830,10,1,23486560,3457,13.32,1.66,12,0.14,1105.00,8846.00,21050,20240819,-30.07,13350,20241022,10.26,18070,-18.54,20250106,14240,3.37,20250307,21050,-30.07,20240819,13350,10.26,20241022,5.50,N,206640,1000,234 억,,677885,N,N,202,N,00,N +20250319,090948,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14890,-160,5,-1.06,31504340,2106,2.27,15050,15090,14890,19560,10540,15050,14959.33,2.89,0,-1224,15336,15192,14946,14802,14556,15265,14875,235,4510,1000,10830,10,1,23486560,3497,13.48,1.68,12,0.01,1105.00,8846.00,21050,20240819,-29.26,13350,20241022,11.54,18070,-17.60,20250106,14240,4.56,20250307,21050,-29.26,20240819,13350,11.54,20241022,5.50,N,206640,1000,234 억,,677885,N,N,202,N,00,N 20250318,160940,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15050,230,2,1.55,1381610695,92812,69.94,14890,15090,14700,19260,10380,14820,14886.12,2.83,0,13313,15633,15226,14943,14536,14253,15085,14395,235,4440,1000,10670,10,1,23486560,3535,13.62,1.70,12,0.40,1105.00,8846.00,21050,20240819,-28.50,13350,20241022,12.73,18070,-16.71,20250106,14240,5.69,20250307,21050,-28.50,20240819,13350,12.73,20241022,5.48,N,206640,1000,234 억,,664445,N,N,202,N,00,N 20250318,150944,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14900,80,2,0.54,987670815,66566,50.16,14890,15000,14700,19260,10380,14820,14837.47,2.83,0,14493,15633,15226,14943,14536,14253,15085,14395,235,4440,1000,10670,10,1,23486560,3499,13.48,1.68,12,0.28,1105.00,8846.00,21050,20240819,-29.22,13350,20241022,11.61,18070,-17.54,20250106,14240,4.63,20250307,21050,-29.22,20240819,13350,11.61,20241022,5.48,N,206640,1000,234 억,,664445,N,N,125,N,00,N 20250318,140941,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14800,-20,5,-0.13,750725465,50674,38.19,14890,14910,14700,19260,10380,14820,14814.81,2.83,0,9794,15633,15226,14943,14536,14253,15085,14395,235,4440,1000,10670,10,1,23486560,3476,13.39,1.67,12,0.22,1105.00,8846.00,21050,20240819,-29.69,13350,20241022,10.86,18070,-18.10,20250106,14240,3.93,20250307,21050,-29.69,20240819,13350,10.86,20241022,5.48,N,206640,1000,234 억,,664445,N,N,125,N,00,N diff --git a/206650/price/prices-20250301.csv b/206650/price/prices-20250301.csv index 24ef65a90eef..88eea493a5f5 100644 --- a/206650/price/prices-20250301.csv +++ b/206650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11700,0,3,0.00,1304867320,111116,72.65,11700,11830,11670,15210,8190,11700,11743.29,7.01,0,7511,11873,11786,11623,11536,11373,11830,11580,183,3510,500,8650,10,1,36534307,4275,-30.71,3.83,12,0.30,-381.00,3055.00,18800,20241106,-37.77,9350,20240805,25.13,13170,-11.16,20250109,11000,6.36,20250205,18800,-37.77,20241106,9350,25.13,20240805,1.87,N,206650,500,182 억,,2561361,N,N,647,N,00,N +20250319,150944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11720,20,2,0.17,1216379190,103559,67.71,11700,11830,11670,15210,8190,11700,11745.76,7.01,0,7705,11873,11786,11623,11536,11373,11830,11580,183,3510,500,8650,10,1,36534307,4282,-30.76,3.84,12,0.28,-381.00,3055.00,18800,20241106,-37.66,9350,20240805,25.35,13170,-11.01,20250109,11000,6.55,20250205,18800,-37.66,20241106,9350,25.35,20240805,1.87,N,206650,500,182 억,,2561361,N,N,1374,N,00,N +20250319,140947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11730,30,2,0.26,1068053390,90908,59.43,11700,11830,11670,15210,8190,11700,11748.73,7.01,0,9943,11873,11786,11623,11536,11373,11830,11580,183,3510,500,8650,10,1,36534307,4285,-30.79,3.84,12,0.25,-381.00,3055.00,18800,20241106,-37.61,9350,20240805,25.45,13170,-10.93,20250109,11000,6.64,20250205,18800,-37.61,20241106,9350,25.45,20240805,1.87,N,206650,500,182 억,,2561361,N,N,1374,N,00,N +20250319,130945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11760,60,2,0.51,947621395,80668,52.74,11700,11830,11670,15210,8190,11700,11747.18,7.01,0,7124,11873,11786,11623,11536,11373,11830,11580,183,3510,500,8650,10,1,36534307,4296,-30.87,3.85,12,0.22,-381.00,3055.00,18800,20241106,-37.45,9350,20240805,25.78,13170,-10.71,20250109,11000,6.91,20250205,18800,-37.45,20241106,9350,25.78,20240805,1.87,N,206650,500,182 억,,2561361,N,N,1374,N,00,N +20250319,120944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11750,50,2,0.43,853377140,72647,47.50,11700,11830,11670,15210,8190,11700,11746.90,7.01,0,6964,11873,11786,11623,11536,11373,11830,11580,183,3510,500,8650,10,1,36534307,4293,-30.84,3.85,12,0.20,-381.00,3055.00,18800,20241106,-37.50,9350,20240805,25.67,13170,-10.78,20250109,11000,6.82,20250205,18800,-37.50,20241106,9350,25.67,20240805,1.87,N,206650,500,182 억,,2561361,N,N,1374,N,00,N +20250319,110944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11790,90,2,0.77,770498200,65592,42.88,11700,11830,11670,15210,8190,11700,11746.83,7.01,0,3327,11873,11786,11623,11536,11373,11830,11580,183,3510,500,8650,10,1,36534307,4307,-30.94,3.86,12,0.18,-381.00,3055.00,18800,20241106,-37.29,9350,20240805,26.10,13170,-10.48,20250109,11000,7.18,20250205,18800,-37.29,20241106,9350,26.10,20240805,1.87,N,206650,500,182 억,,2561361,N,N,1374,N,00,N +20250319,100944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11750,50,2,0.43,493079730,41970,27.44,11700,11830,11700,15210,8190,11700,11748.39,7.01,0,2773,11873,11786,11623,11536,11373,11830,11580,183,3510,500,8650,10,1,36534307,4293,-30.84,3.85,12,0.11,-381.00,3055.00,18800,20241106,-37.50,9350,20240805,25.67,13170,-10.78,20250109,11000,6.82,20250205,18800,-37.50,20241106,9350,25.67,20240805,1.87,N,206650,500,182 억,,2561361,N,N,1374,N,00,N +20250319,090949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11760,60,2,0.51,90448470,7692,5.03,11700,11830,11700,15210,8190,11700,11758.77,7.01,0,2059,11873,11786,11623,11536,11373,11830,11580,183,3510,500,8650,10,1,36534307,4296,-30.87,3.85,12,0.02,-381.00,3055.00,18800,20241106,-37.45,9350,20240805,25.78,13170,-10.71,20250109,11000,6.91,20250205,18800,-37.45,20241106,9350,25.78,20240805,1.87,N,206650,500,182 억,,2561361,N,N,1374,N,00,N 20250318,160940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11700,180,2,1.56,1768935155,152589,53.55,11540,11710,11460,14970,8070,11520,11592.41,6.95,0,25999,12173,11846,11613,11286,11053,11730,11170,183,3450,500,8520,10,1,36534307,4275,-30.71,3.83,12,0.42,-381.00,3055.00,18800,20241106,-37.77,9350,20240805,25.13,13170,-11.16,20250109,11000,6.36,20250205,18800,-37.77,20241106,9350,25.13,20240805,1.86,N,206650,500,182 억,,2539632,N,N,1374,N,00,N 20250318,150944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11670,150,2,1.30,1514829660,130858,45.92,11540,11680,11460,14970,8070,11520,11576.26,6.95,0,23958,12173,11846,11613,11286,11053,11730,11170,183,3450,500,8520,10,1,36534307,4264,-30.63,3.82,12,0.36,-381.00,3055.00,18800,20241106,-37.93,9350,20240805,24.81,13170,-11.39,20250109,11000,6.09,20250205,18800,-37.93,20241106,9350,24.81,20240805,1.86,N,206650,500,182 억,,2539632,N,N,2162,N,00,N 20250318,140942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11550,30,2,0.26,1059513000,91662,32.17,11540,11680,11460,14970,8070,11520,11559.04,6.95,0,6880,12173,11846,11613,11286,11053,11730,11170,183,3450,500,8520,10,1,36534307,4220,-30.31,3.78,12,0.25,-381.00,3055.00,18800,20241106,-38.56,9350,20240805,23.53,13170,-12.30,20250109,11000,5.00,20250205,18800,-38.56,20241106,9350,23.53,20240805,1.86,N,206650,500,182 억,,2539632,N,N,2162,N,00,N diff --git a/206950/price/prices-20250301.csv b/206950/price/prices-20250301.csv index f5e9a0c91af7..afc105a70790 100644 --- a/206950/price/prices-20250301.csv +++ b/206950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160942,57,100.00,KONEX,,,N,N,N,N, ,N,1950,-150,5,-7.14,390000,200,39.84,1950,1950,1950,2415,1785,2100,1950.00,0.00,0,0,2262,2180,2018,1936,1774,2222,1978,70,315,500,1260,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1660,20241220,17.47,2890,-32.53,20250121,1856,5.06,20250318,3105,-37.20,20240424,1660,17.47,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250319,150944,57,100.00,KONEX,,,N,N,N,N, ,N,1950,-150,5,-7.14,390000,200,39.84,1950,1950,1950,2415,1785,2100,1950.00,0.00,0,0,2262,2180,2018,1936,1774,2222,1978,70,315,500,1260,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1660,20241220,17.47,2890,-32.53,20250121,1856,5.06,20250318,3105,-37.20,20240424,1660,17.47,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250319,140947,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2262,2180,2018,1936,1774,2222,1978,70,315,500,1260,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1660,20241220,26.51,2890,-27.34,20250121,1856,13.15,20250318,3105,-32.37,20240424,1660,26.51,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250319,130945,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2262,2180,2018,1936,1774,2222,1978,70,315,500,1260,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1660,20241220,26.51,2890,-27.34,20250121,1856,13.15,20250318,3105,-32.37,20240424,1660,26.51,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250319,120944,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2262,2180,2018,1936,1774,2222,1978,70,315,500,1260,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1660,20241220,26.51,2890,-27.34,20250121,1856,13.15,20250318,3105,-32.37,20240424,1660,26.51,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250319,110944,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2262,2180,2018,1936,1774,2222,1978,70,315,500,1260,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1660,20241220,26.51,2890,-27.34,20250121,1856,13.15,20250318,3105,-32.37,20240424,1660,26.51,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250319,100945,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2262,2180,2018,1936,1774,2222,1978,70,315,500,1260,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1660,20241220,26.51,2890,-27.34,20250121,1856,13.15,20250318,3105,-32.37,20240424,1660,26.51,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250319,090949,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2262,2180,2018,1936,1774,2222,1978,70,315,500,1260,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1660,20241220,26.51,2890,-27.34,20250121,1856,13.15,20250318,3105,-32.37,20240424,1660,26.51,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250318,160940,57,100.00,KONEX,,,N,N,N,N, ,N,2100,150,2,7.69,1003956,502,233.49,1856,2100,1856,2240,1658,1950,1999.91,0.00,0,0,2016,1982,1966,1932,1916,1975,1925,70,290,500,1170,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1660,20241220,26.51,2890,-27.34,20250121,1856,13.15,20250318,3105,-32.37,20240424,1660,26.51,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250318,150944,57,100.00,KONEX,,,N,N,N,N, ,N,2100,150,2,7.69,1003956,502,233.49,1856,2100,1856,2240,1658,1950,1999.91,0.00,0,0,2016,1982,1966,1932,1916,1975,1925,70,290,500,1170,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1660,20241220,26.51,2890,-27.34,20250121,1856,13.15,20250318,3105,-32.37,20240424,1660,26.51,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250318,140942,57,100.00,KONEX,,,N,N,N,N, ,N,2000,50,2,2.56,1001856,501,233.02,1856,2000,1856,2240,1658,1950,1999.71,0.00,0,0,2016,1982,1966,1932,1916,1975,1925,70,290,500,1170,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1660,20241220,20.48,2890,-30.80,20250121,1856,7.76,20250318,3105,-35.59,20240424,1660,20.48,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N diff --git a/207490/price/prices-20250301.csv b/207490/price/prices-20250301.csv index fd1dfcf43ccd..fab457079e23 100644 --- a/207490/price/prices-20250301.csv +++ b/207490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160943,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250319,150945,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250319,140948,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250319,130945,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250319,120944,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250319,110944,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250319,100945,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250319,090949,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250318,160941,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,7770,20240306,-12.61,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250318,150945,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,7770,20240306,-12.61,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250318,140942,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,7770,20240306,-12.61,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N diff --git a/207760/price/prices-20250301.csv b/207760/price/prices-20250301.csv index a7c940ff7fed..33e80730fcae 100644 --- a/207760/price/prices-20250301.csv +++ b/207760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1027,20,2,1.99,179856793,175924,162.87,1007,1036,1002,1309,705,1007,1022.35,1.01,0,41657,1022,1014,1008,1000,994,1018,1004,83,302,100,640,1,1,83079783,853,-5.08,1.42,12,0.21,-202.00,723.00,3010,20240509,-65.88,970,20250212,5.88,1248,-17.71,20250220,970,5.88,20250212,3010,-65.88,20240509,970,5.88,20250212,3.29,N,207760,100,83 억,,840993,N,N,8193,N,00,N +20250319,150945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1032,25,2,2.48,169886652,166220,153.88,1007,1036,1002,1309,705,1007,1022.06,1.01,0,40703,1022,1014,1008,1000,994,1018,1004,83,302,100,640,1,1,83079783,857,-5.11,1.43,12,0.20,-202.00,723.00,3010,20240509,-65.71,970,20250212,6.39,1248,-17.31,20250220,970,6.39,20250212,3010,-65.71,20240509,970,6.39,20250212,3.29,N,207760,100,83 억,,840993,N,N,1430,N,00,N +20250319,140948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1032,25,2,2.48,158829218,155486,143.95,1007,1036,1002,1309,705,1007,1021.50,1.01,0,36842,1022,1014,1008,1000,994,1018,1004,83,302,100,640,1,1,83079783,857,-5.11,1.43,12,0.19,-202.00,723.00,3010,20240509,-65.71,970,20250212,6.39,1248,-17.31,20250220,970,6.39,20250212,3010,-65.71,20240509,970,6.39,20250212,3.29,N,207760,100,83 억,,840993,N,N,1430,N,00,N +20250319,130945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1025,18,2,1.79,130809737,128251,118.73,1007,1029,1002,1309,705,1007,1019.95,1.01,0,32517,1022,1014,1008,1000,994,1018,1004,83,302,100,640,1,1,83079783,852,-5.07,1.42,12,0.15,-202.00,723.00,3010,20240509,-65.95,970,20250212,5.67,1248,-17.87,20250220,970,5.67,20250212,3010,-65.95,20240509,970,5.67,20250212,3.29,N,207760,100,83 억,,840993,N,N,1430,N,00,N +20250319,120945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1016,9,2,0.89,78887102,77533,71.78,1007,1029,1002,1309,705,1007,1017.46,1.01,0,24491,1022,1014,1008,1000,994,1018,1004,83,302,100,640,1,1,83079783,844,-5.03,1.41,12,0.09,-202.00,723.00,3010,20240509,-66.25,970,20250212,4.74,1248,-18.59,20250220,970,4.74,20250212,3010,-66.25,20240509,970,4.74,20250212,3.29,N,207760,100,83 억,,840993,N,N,1430,N,00,N +20250319,110945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1016,9,2,0.89,64494653,63429,58.72,1007,1029,1002,1309,705,1007,1016.80,1.01,0,18340,1022,1014,1008,1000,994,1018,1004,83,302,100,640,1,1,83079783,844,-5.03,1.41,12,0.08,-202.00,723.00,3010,20240509,-66.25,970,20250212,4.74,1248,-18.59,20250220,970,4.74,20250212,3010,-66.25,20240509,970,4.74,20250212,3.29,N,207760,100,83 억,,840993,N,N,1430,N,00,N +20250319,100945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1017,10,2,0.99,38632339,38007,35.19,1007,1029,1002,1309,705,1007,1016.45,1.01,0,9684,1022,1014,1008,1000,994,1018,1004,83,302,100,640,1,1,83079783,845,-5.03,1.41,12,0.05,-202.00,723.00,3010,20240509,-66.21,970,20250212,4.85,1248,-18.51,20250220,970,4.85,20250212,3010,-66.21,20240509,970,4.85,20250212,3.29,N,207760,100,83 억,,840993,N,N,1430,N,00,N +20250319,090949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1012,5,2,0.50,7460916,7388,6.84,1007,1012,1002,1309,705,1007,1009.87,1.01,0,3727,1022,1014,1008,1000,994,1018,1004,83,302,100,640,1,1,83079783,841,-5.01,1.40,12,0.01,-202.00,723.00,3010,20240509,-66.38,970,20250212,4.33,1248,-18.91,20250220,970,4.33,20250212,3010,-66.38,20240509,970,4.33,20250212,3.29,N,207760,100,83 억,,840993,N,N,1430,N,00,N 20250318,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1007,-3,5,-0.30,108666215,108006,97.59,1005,1016,1002,1313,707,1010,1006.11,1.04,0,-21571,1028,1018,1014,1004,1000,1017,1003,83,303,100,640,1,1,83079783,837,-4.99,1.39,12,0.13,-202.00,723.00,3010,20240509,-66.54,970,20250212,3.81,1248,-19.31,20250220,970,3.81,20250212,3010,-66.54,20240509,970,3.81,20250212,3.32,N,207760,100,83 억,,862564,N,N,1430,N,00,N 20250318,150945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1008,-2,5,-0.20,104462961,103832,93.82,1005,1016,1002,1313,707,1010,1006.08,1.04,0,-20311,1028,1018,1014,1004,1000,1017,1003,83,303,100,640,1,1,83079783,837,-4.99,1.39,12,0.12,-202.00,723.00,3010,20240509,-66.51,970,20250212,3.92,1248,-19.23,20250220,970,3.92,20250212,3010,-66.51,20240509,970,3.92,20250212,3.32,N,207760,100,83 억,,862564,N,N,39,N,00,N 20250318,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1005,-5,5,-0.50,98137285,97548,88.14,1005,1016,1002,1313,707,1010,1006.04,1.04,0,-19591,1028,1018,1014,1004,1000,1017,1003,83,303,100,640,1,1,83079783,835,-4.98,1.39,12,0.12,-202.00,723.00,3010,20240509,-66.61,970,20250212,3.61,1248,-19.47,20250220,970,3.61,20250212,3010,-66.61,20240509,970,3.61,20250212,3.32,N,207760,100,83 억,,862564,N,N,39,N,00,N diff --git a/207940/price/prices-20250301.csv b/207940/price/prices-20250301.csv index cf4a0833c1ae..bd972da79df4 100644 --- a/207940/price/prices-20250301.csv +++ b/207940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160943,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1079000,-5000,5,-0.46,42179471000,38970,87.31,1091000,1102000,1075000,1409000,759000,1084000,1082357.54,13.47,0,-4431,1100666,1092332,1079666,1071332,1058666,1096500,1075500,1779,325000,2500,845520,1000,1,71174000,767967,70.89,7.04,12,0.05,15221.00,153212.00,1209000,20250214,-10.75,721000,20240530,49.65,1209000,-10.75,20250214,924000,16.77,20250102,1209000,-10.75,20250214,721000,49.65,20240530,0.04,N,207940,2500,1779 억,,9588382,N,N,379,N,00,N +20250319,150945,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1081000,-3000,5,-0.28,36168738000,33400,74.83,1091000,1102000,1075000,1409000,759000,1084000,1082895.92,13.47,0,-4189,1100666,1092332,1079666,1071332,1058666,1096500,1075500,1779,325000,2500,845520,1000,1,71174000,769391,71.02,7.06,12,0.05,15221.00,153212.00,1209000,20250214,-10.59,721000,20240530,49.93,1209000,-10.59,20250214,924000,16.99,20250102,1209000,-10.59,20250214,721000,49.93,20240530,0.04,N,207940,2500,1779 억,,9588382,N,N,445,N,00,N +20250319,140948,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1082000,-2000,5,-0.18,28655883500,26451,59.26,1091000,1102000,1075000,1409000,759000,1084000,1083356.97,13.47,0,-4237,1100666,1092332,1079666,1071332,1058666,1096500,1075500,1779,325000,2500,845520,1000,1,71174000,770103,71.09,7.06,12,0.04,15221.00,153212.00,1209000,20250214,-10.50,721000,20240530,50.07,1209000,-10.50,20250214,924000,17.10,20250102,1209000,-10.50,20250214,721000,50.07,20240530,0.04,N,207940,2500,1779 억,,9588382,N,N,445,N,00,N +20250319,130946,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1079000,-5000,5,-0.46,24918805500,22991,51.51,1091000,1102000,1075000,1409000,759000,1084000,1083850.36,13.47,0,-3900,1100666,1092332,1079666,1071332,1058666,1096500,1075500,1779,325000,2500,845520,1000,1,71174000,767967,70.89,7.04,12,0.03,15221.00,153212.00,1209000,20250214,-10.75,721000,20240530,49.65,1209000,-10.75,20250214,924000,16.77,20250102,1209000,-10.75,20250214,721000,49.65,20240530,0.04,N,207940,2500,1779 억,,9588382,N,N,445,N,00,N +20250319,120945,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1078000,-6000,5,-0.55,22405395500,20659,46.29,1091000,1102000,1075000,1409000,759000,1084000,1084534.70,13.47,0,-3636,1100666,1092332,1079666,1071332,1058666,1096500,1075500,1779,325000,2500,845520,1000,1,71174000,767256,70.82,7.04,12,0.03,15221.00,153212.00,1209000,20250214,-10.84,721000,20240530,49.51,1209000,-10.84,20250214,924000,16.67,20250102,1209000,-10.84,20250214,721000,49.51,20240530,0.04,N,207940,2500,1779 억,,9588382,N,N,445,N,00,N +20250319,110945,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1083000,-1000,5,-0.09,19314321000,17796,39.87,1091000,1102000,1075000,1409000,759000,1084000,1085319.07,13.47,0,-2825,1100666,1092332,1079666,1071332,1058666,1096500,1075500,1779,325000,2500,845520,1000,1,71174000,770814,71.15,7.07,12,0.03,15221.00,153212.00,1209000,20250214,-10.42,721000,20240530,50.21,1209000,-10.42,20250214,924000,17.21,20250102,1209000,-10.42,20250214,721000,50.21,20240530,0.04,N,207940,2500,1779 억,,9588382,N,N,445,N,00,N +20250319,100946,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1077000,-7000,5,-0.65,15870377000,14611,32.74,1091000,1102000,1075000,1409000,759000,1084000,1086195.71,13.47,0,-2696,1100666,1092332,1079666,1071332,1058666,1096500,1075500,1779,325000,2500,845520,1000,1,71174000,766544,70.76,7.03,12,0.02,15221.00,153212.00,1209000,20250214,-10.92,721000,20240530,49.38,1209000,-10.92,20250214,924000,16.56,20250102,1209000,-10.92,20250214,721000,49.38,20240530,0.04,N,207940,2500,1779 억,,9588382,N,N,445,N,00,N +20250319,090950,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1094000,10000,2,0.92,5590501000,5110,11.45,1091000,1102000,1084000,1409000,759000,1084000,1094057.09,13.47,0,-121,1100666,1092332,1079666,1071332,1058666,1096500,1075500,1779,325000,2500,845520,1000,1,71174000,778644,71.87,7.14,12,0.01,15221.00,153212.00,1209000,20250214,-9.51,721000,20240530,51.73,1209000,-9.51,20250214,924000,18.40,20250102,1209000,-9.51,20250214,721000,51.73,20240530,0.04,N,207940,2500,1779 억,,9588382,N,N,445,N,00,N 20250318,160941,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1084000,15000,2,1.40,47688720500,44164,81.99,1077000,1088000,1067000,1389000,749000,1069000,1079814.94,13.45,0,1414,1081666,1075332,1062666,1056332,1043666,1078500,1059500,1779,320000,2500,833820,1000,1,71174000,771526,71.22,7.08,12,0.06,15221.00,153212.00,1209000,20250214,-10.34,721000,20240530,50.35,1209000,-10.34,20250214,924000,17.32,20250102,1209000,-10.34,20250214,721000,50.35,20240530,0.04,N,207940,2500,1779 억,,9576202,N,N,445,N,00,N 20250318,150945,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1087000,18000,2,1.68,41169782500,38151,70.83,1077000,1088000,1067000,1389000,749000,1069000,1079135.45,13.45,0,1463,1081666,1075332,1062666,1056332,1043666,1078500,1059500,1779,320000,2500,833820,1000,1,71174000,773661,71.41,7.09,12,0.05,15221.00,153212.00,1209000,20250214,-10.09,721000,20240530,50.76,1209000,-10.09,20250214,924000,17.64,20250102,1209000,-10.09,20250214,721000,50.76,20240530,0.04,N,207940,2500,1779 억,,9576202,N,N,1025,N,00,N 20250318,140943,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1084000,15000,2,1.40,33054435000,30660,56.92,1077000,1088000,1067000,1389000,749000,1069000,1078105.59,13.45,0,1946,1081666,1075332,1062666,1056332,1043666,1078500,1059500,1779,320000,2500,833820,1000,1,71174000,771526,71.22,7.08,12,0.04,15221.00,153212.00,1209000,20250214,-10.34,721000,20240530,50.35,1209000,-10.34,20250214,924000,17.32,20250102,1209000,-10.34,20250214,721000,50.35,20240530,0.04,N,207940,2500,1779 억,,9576202,N,N,1025,N,00,N diff --git a/208140/price/prices-20250301.csv b/208140/price/prices-20250301.csv index 17ee1b016e55..31134d4f6b97 100644 --- a/208140/price/prices-20250301.csv +++ b/208140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160944,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,0,3,0.00,205656750,80238,52.92,2565,2580,2550,3330,1800,2565,2563.08,0.92,0,-15984,2591,2577,2556,2542,2521,2585,2550,33,765,100,1840,5,1,32684246,838,2.57,0.69,12,0.25,999.00,3733.00,3430,20240425,-25.22,2350,20240909,9.15,2670,-3.93,20250106,2400,6.88,20250311,3430,-25.22,20240425,2350,9.15,20240909,1.57,N,208140,100,32 억,,300805,N,N,0,N,00,N +20250319,150946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,0,3,0.00,190590425,74364,49.05,2565,2580,2550,3330,1800,2565,2562.94,0.92,0,-15936,2591,2577,2556,2542,2521,2585,2550,33,765,100,1840,5,1,32684246,838,2.57,0.69,12,0.23,999.00,3733.00,3430,20240425,-25.22,2350,20240909,9.15,2670,-3.93,20250106,2400,6.88,20250311,3430,-25.22,20240425,2350,9.15,20240909,1.57,N,208140,100,32 억,,300805,N,N,0,N,00,N +20250319,140948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,-10,5,-0.39,159436465,62207,41.03,2565,2580,2550,3330,1800,2565,2563.00,0.92,0,-15260,2591,2577,2556,2542,2521,2585,2550,33,765,100,1840,5,1,32684246,835,2.56,0.68,12,0.19,999.00,3733.00,3430,20240425,-25.51,2350,20240909,8.72,2670,-4.31,20250106,2400,6.46,20250311,3430,-25.51,20240425,2350,8.72,20240909,1.57,N,208140,100,32 억,,300805,N,N,0,N,00,N +20250319,130946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,-10,5,-0.39,143013015,55788,36.80,2565,2580,2550,3330,1800,2565,2563.51,0.92,0,-13260,2591,2577,2556,2542,2521,2585,2550,33,765,100,1840,5,1,32684246,835,2.56,0.68,12,0.17,999.00,3733.00,3430,20240425,-25.51,2350,20240909,8.72,2670,-4.31,20250106,2400,6.46,20250311,3430,-25.51,20240425,2350,8.72,20240909,1.57,N,208140,100,32 억,,300805,N,N,0,N,00,N +20250319,120945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2560,-5,5,-0.19,104448905,40737,26.87,2565,2580,2550,3330,1800,2565,2563.98,0.92,0,-4551,2591,2577,2556,2542,2521,2585,2550,33,765,100,1840,5,1,32684246,837,2.56,0.69,12,0.12,999.00,3733.00,3430,20240425,-25.36,2350,20240909,8.94,2670,-4.12,20250106,2400,6.67,20250311,3430,-25.36,20240425,2350,8.94,20240909,1.57,N,208140,100,32 억,,300805,N,N,0,N,00,N +20250319,110945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,0,3,0.00,79970935,31171,20.56,2565,2580,2550,3330,1800,2565,2565.56,0.92,0,302,2591,2577,2556,2542,2521,2585,2550,33,765,100,1840,5,1,32684246,838,2.57,0.69,12,0.10,999.00,3733.00,3430,20240425,-25.22,2350,20240909,9.15,2670,-3.93,20250106,2400,6.88,20250311,3430,-25.22,20240425,2350,9.15,20240909,1.57,N,208140,100,32 억,,300805,N,N,0,N,00,N +20250319,100946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,5,2,0.19,60951515,23754,15.67,2565,2580,2550,3330,1800,2565,2565.95,0.92,0,479,2591,2577,2556,2542,2521,2585,2550,33,765,100,1840,5,1,32684246,840,2.57,0.69,12,0.07,999.00,3733.00,3430,20240425,-25.07,2350,20240909,9.36,2670,-3.75,20250106,2400,7.08,20250311,3430,-25.07,20240425,2350,9.36,20240909,1.57,N,208140,100,32 억,,300805,N,N,0,N,00,N +20250319,090950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2560,-5,5,-0.19,11805090,4602,3.04,2565,2570,2555,3330,1800,2565,2565.21,0.92,0,-2971,2591,2577,2556,2542,2521,2585,2550,33,765,100,1840,5,1,32684246,837,2.56,0.69,12,0.01,999.00,3733.00,3430,20240425,-25.36,2350,20240909,8.94,2670,-4.12,20250106,2400,6.67,20250311,3430,-25.36,20240425,2350,8.94,20240909,1.57,N,208140,100,32 억,,300805,N,N,0,N,00,N 20250318,160941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,30,2,1.18,385135345,150829,117.96,2535,2570,2535,3295,1775,2535,2553.45,0.80,0,38313,2555,2545,2535,2525,2515,2540,2520,33,760,100,1820,5,1,32684246,838,2.57,0.69,12,0.46,999.00,3733.00,3430,20240425,-25.22,2350,20240909,9.15,2670,-3.93,20250106,2400,6.88,20250311,3430,-25.22,20240425,2350,9.15,20240909,1.55,N,208140,100,32 억,,262660,N,N,0,N,00,N 20250318,150946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,30,2,1.18,379203615,148516,116.15,2535,2570,2535,3295,1775,2535,2553.28,0.80,0,38106,2555,2545,2535,2525,2515,2540,2520,33,760,100,1820,5,1,32684246,838,2.57,0.69,12,0.45,999.00,3733.00,3430,20240425,-25.22,2350,20240909,9.15,2670,-3.93,20250106,2400,6.88,20250311,3430,-25.22,20240425,2350,9.15,20240909,1.55,N,208140,100,32 억,,262660,N,N,0,N,00,N 20250318,140943,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,30,2,1.18,352955260,138269,108.14,2535,2570,2535,3295,1775,2535,2552.67,0.80,0,37611,2555,2545,2535,2525,2515,2540,2520,33,760,100,1820,5,1,32684246,838,2.57,0.69,12,0.42,999.00,3733.00,3430,20240425,-25.22,2350,20240909,9.15,2670,-3.93,20250106,2400,6.88,20250311,3430,-25.22,20240425,2350,9.15,20240909,1.55,N,208140,100,32 억,,262660,N,N,0,N,00,N diff --git a/208340/price/prices-20250301.csv b/208340/price/prices-20250301.csv index b642fdebf0bd..ee205048a74e 100644 --- a/208340/price/prices-20250301.csv +++ b/208340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160944,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240307,0.00,2915,20240307,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240319,2915,0.00,20240319,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250319,150946,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240307,0.00,2915,20240307,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240319,2915,0.00,20240319,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250319,140949,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240307,0.00,2915,20240307,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240319,2915,0.00,20240319,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250319,130946,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240307,0.00,2915,20240307,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240319,2915,0.00,20240319,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250319,120945,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240307,0.00,2915,20240307,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240319,2915,0.00,20240319,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250319,110946,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240307,0.00,2915,20240307,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240319,2915,0.00,20240319,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250319,100946,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240307,0.00,2915,20240307,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240319,2915,0.00,20240319,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250319,090950,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240307,0.00,2915,20240307,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240319,2915,0.00,20240319,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250318,160942,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240306,0.00,2915,20240306,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240318,2915,0.00,20240318,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250318,150946,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240306,0.00,2915,20240306,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240318,2915,0.00,20240318,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250318,140943,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240306,0.00,2915,20240306,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240318,2915,0.00,20240318,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N diff --git a/208350/price/prices-20250301.csv b/208350/price/prices-20250301.csv index 8148e22f5be3..ba381b836398 100644 --- a/208350/price/prices-20250301.csv +++ b/208350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,30,2,1.08,18663590,6747,75.71,2785,2815,2750,3620,1950,2785,2766.21,4.55,0,166,2855,2820,2800,2765,2745,2810,2755,44,835,500,1830,5,1,8838549,249,2.11,0.46,12,0.08,1337.00,6161.00,4725,20240604,-40.42,2500,20241209,12.60,3200,-12.03,20250123,2700,4.26,20250314,4725,-40.42,20240604,2500,12.60,20241209,0.00,N,208350,500,44 억,,402184,N,N,0,N,00,N +20250319,150946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,15,2,0.54,18649575,6742,75.65,2785,2810,2750,3620,1950,2785,2766.18,4.55,0,166,2855,2820,2800,2765,2745,2810,2755,44,835,500,1830,5,1,8838549,247,2.09,0.45,12,0.08,1337.00,6161.00,4725,20240604,-40.74,2500,20241209,12.00,3200,-12.50,20250123,2700,3.70,20250314,4725,-40.74,20240604,2500,12.00,20241209,0.00,N,208350,500,44 억,,402184,N,N,0,N,00,N +20250319,140949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,15,2,0.54,18635595,6737,75.59,2785,2810,2750,3620,1950,2785,2766.16,4.55,0,166,2855,2820,2800,2765,2745,2810,2755,44,835,500,1830,5,1,8838549,247,2.09,0.45,12,0.08,1337.00,6161.00,4725,20240604,-40.74,2500,20241209,12.00,3200,-12.50,20250123,2700,3.70,20250314,4725,-40.74,20240604,2500,12.00,20241209,0.00,N,208350,500,44 억,,402184,N,N,0,N,00,N +20250319,130947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-5,5,-0.18,8671660,3119,35.00,2785,2810,2770,3620,1950,2785,2780.27,4.55,0,166,2855,2820,2800,2765,2745,2810,2755,44,835,500,1830,5,1,8838549,246,2.08,0.45,12,0.04,1337.00,6161.00,4725,20240604,-41.16,2500,20241209,11.20,3200,-13.12,20250123,2700,2.96,20250314,4725,-41.16,20240604,2500,11.20,20241209,0.00,N,208350,500,44 억,,402184,N,N,0,N,00,N +20250319,120946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,5,2,0.18,6660205,2396,26.89,2785,2810,2770,3620,1950,2785,2779.72,4.55,0,167,2855,2820,2800,2765,2745,2810,2755,44,835,500,1830,5,1,8838549,247,2.09,0.45,12,0.03,1337.00,6161.00,4725,20240604,-40.95,2500,20241209,11.60,3200,-12.81,20250123,2700,3.33,20250314,4725,-40.95,20240604,2500,11.60,20241209,0.00,N,208350,500,44 억,,402184,N,N,0,N,00,N +20250319,110946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2775,-10,5,-0.36,4728995,1701,19.09,2785,2800,2775,3620,1950,2785,2780.13,4.55,0,167,2855,2820,2800,2765,2745,2810,2755,44,835,500,1830,5,1,8838549,245,2.08,0.45,12,0.02,1337.00,6161.00,4725,20240604,-41.27,2500,20241209,11.00,3200,-13.28,20250123,2700,2.78,20250314,4725,-41.27,20240604,2500,11.00,20241209,0.00,N,208350,500,44 억,,402184,N,N,0,N,00,N +20250319,100946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-5,5,-0.18,2520050,905,10.15,2785,2800,2780,3620,1950,2785,2784.59,4.55,0,12,2855,2820,2800,2765,2745,2810,2755,44,835,500,1830,5,1,8838549,246,2.08,0.45,12,0.01,1337.00,6161.00,4725,20240604,-41.16,2500,20241209,11.20,3200,-13.12,20250123,2700,2.96,20250314,4725,-41.16,20240604,2500,11.20,20241209,0.00,N,208350,500,44 억,,402184,N,N,0,N,00,N +20250319,090951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,15,2,0.54,248150,89,1.00,2785,2800,2785,3620,1950,2785,2788.20,4.55,0,12,2855,2820,2800,2765,2745,2810,2755,44,835,500,1830,5,1,8838549,247,2.09,0.45,12,0.00,1337.00,6161.00,4725,20240604,-40.74,2500,20241209,12.00,3200,-12.50,20250123,2700,3.70,20250314,4725,-40.74,20240604,2500,12.00,20241209,0.00,N,208350,500,44 억,,402184,N,N,0,N,00,N 20250318,160942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,-35,5,-1.24,24960170,8912,429.70,2820,2835,2780,3665,1975,2820,2799.39,4.55,0,63,2896,2857,2831,2792,2766,2877,2812,44,845,500,1860,5,1,8838549,246,2.08,0.45,12,0.10,1337.00,6161.00,4725,20240604,-41.06,2500,20241209,11.40,3200,-12.97,20250123,2700,3.15,20250314,4725,-41.06,20240604,2500,11.40,20241209,0.00,N,208350,500,44 억,,402114,N,N,0,N,00,N 20250318,150946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,-25,5,-0.89,15747055,5620,270.97,2820,2835,2780,3665,1975,2820,2799.89,4.55,0,63,2896,2857,2831,2792,2766,2877,2812,44,845,500,1860,5,1,8838549,247,2.09,0.45,12,0.06,1337.00,6161.00,4725,20240604,-40.85,2500,20241209,11.80,3200,-12.66,20250123,2700,3.52,20250314,4725,-40.85,20240604,2500,11.80,20241209,0.00,N,208350,500,44 억,,402114,N,N,0,N,00,N 20250318,140944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-20,5,-0.71,15111610,5392,259.98,2820,2835,2785,3665,1975,2820,2800.50,4.55,0,65,2896,2857,2831,2792,2766,2877,2812,44,845,500,1860,5,1,8838549,247,2.09,0.45,12,0.06,1337.00,6161.00,4725,20240604,-40.74,2500,20241209,12.00,3200,-12.50,20250123,2700,3.70,20250314,4725,-40.74,20240604,2500,12.00,20241209,0.00,N,208350,500,44 억,,402114,N,N,0,N,00,N diff --git a/208370/price/prices-20250301.csv b/208370/price/prices-20250301.csv index 41a44a2bbfa4..83337e3544fa 100644 --- a/208370/price/prices-20250301.csv +++ b/208370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4455,-25,5,-0.56,372766305,83956,98.71,4500,4515,4405,5820,3140,4480,4440.02,0.48,0,-7381,4560,4520,4490,4450,4420,4540,4470,129,1340,500,3220,5,1,25740564,1147,20.92,1.90,12,0.33,213.00,2347.00,6280,20240812,-29.06,3425,20241115,30.07,5650,-21.15,20250206,4005,11.24,20250102,6280,-29.06,20240812,3425,30.07,20241115,4.51,N,208370,500,128 억,,122835,N,N,2,N,00,N +20250319,150947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4445,-35,5,-0.78,359084205,80876,95.08,4500,4515,4405,5820,3140,4480,4439.94,0.48,0,-7769,4560,4520,4490,4450,4420,4540,4470,129,1340,500,3220,5,1,25740564,1144,20.87,1.89,12,0.31,213.00,2347.00,6280,20240812,-29.22,3425,20241115,29.78,5650,-21.33,20250206,4005,10.99,20250102,6280,-29.22,20240812,3425,29.78,20241115,4.51,N,208370,500,128 억,,122835,N,N,94,N,00,N +20250319,140949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4445,-35,5,-0.78,335588895,75577,88.85,4500,4515,4405,5820,3140,4480,4440.36,0.48,0,-9320,4560,4520,4490,4450,4420,4540,4470,129,1340,500,3220,5,1,25740564,1144,20.87,1.89,12,0.29,213.00,2347.00,6280,20240812,-29.22,3425,20241115,29.78,5650,-21.33,20250206,4005,10.99,20250102,6280,-29.22,20240812,3425,29.78,20241115,4.51,N,208370,500,128 억,,122835,N,N,94,N,00,N +20250319,130947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4440,-40,5,-0.89,323304605,72806,85.60,4500,4515,4405,5820,3140,4480,4440.63,0.48,0,-11419,4560,4520,4490,4450,4420,4540,4470,129,1340,500,3220,5,1,25740564,1143,20.85,1.89,12,0.28,213.00,2347.00,6280,20240812,-29.30,3425,20241115,29.64,5650,-21.42,20250206,4005,10.86,20250102,6280,-29.30,20240812,3425,29.64,20241115,4.51,N,208370,500,128 억,,122835,N,N,94,N,00,N +20250319,120946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4460,-20,5,-0.45,301035805,67790,79.70,4500,4515,4405,5820,3140,4480,4440.71,0.48,0,-13982,4560,4520,4490,4450,4420,4540,4470,129,1340,500,3220,5,1,25740564,1148,20.94,1.90,12,0.26,213.00,2347.00,6280,20240812,-28.98,3425,20241115,30.22,5650,-21.06,20250206,4005,11.36,20250102,6280,-28.98,20240812,3425,30.22,20241115,4.51,N,208370,500,128 억,,122835,N,N,94,N,00,N +20250319,110946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4445,-35,5,-0.78,273207880,61518,72.33,4500,4515,4405,5820,3140,4480,4441.10,0.48,0,-14189,4560,4520,4490,4450,4420,4540,4470,129,1340,500,3220,5,1,25740564,1144,20.87,1.89,12,0.24,213.00,2347.00,6280,20240812,-29.22,3425,20241115,29.78,5650,-21.33,20250206,4005,10.99,20250102,6280,-29.22,20240812,3425,29.78,20241115,4.51,N,208370,500,128 억,,122835,N,N,94,N,00,N +20250319,100947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4455,-25,5,-0.56,161453575,36231,42.60,4500,4515,4425,5820,3140,4480,4456.23,0.48,0,-8062,4560,4520,4490,4450,4420,4540,4470,129,1340,500,3220,5,1,25740564,1147,20.92,1.90,12,0.14,213.00,2347.00,6280,20240812,-29.06,3425,20241115,30.07,5650,-21.15,20250206,4005,11.24,20250102,6280,-29.06,20240812,3425,30.07,20241115,4.51,N,208370,500,128 억,,122835,N,N,94,N,00,N +20250319,090951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4475,-5,5,-0.11,47892695,10671,12.55,4500,4515,4470,5820,3140,4480,4488.12,0.48,0,-3171,4560,4520,4490,4450,4420,4540,4470,129,1340,500,3220,5,1,25740564,1152,21.01,1.91,12,0.04,213.00,2347.00,6280,20240812,-28.74,3425,20241115,30.66,5650,-20.80,20250206,4005,11.74,20250102,6280,-28.74,20240812,3425,30.66,20241115,4.51,N,208370,500,128 억,,122835,N,N,94,N,00,N 20250318,160942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4480,25,2,0.56,381102973,84902,90.19,4475,4530,4460,5790,3120,4455,4488.76,0.46,0,5163,4565,4510,4465,4410,4365,4487,4387,129,1335,500,3200,5,1,25740564,1153,21.03,1.91,12,0.33,213.00,2347.00,6280,20240812,-28.66,3425,20241115,30.80,5650,-20.71,20250206,4005,11.86,20250102,6280,-28.66,20240812,3425,30.80,20241115,4.52,N,208370,500,128 억,,118187,N,N,94,N,00,N 20250318,150946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4505,50,2,1.12,355627318,79226,84.16,4475,4530,4460,5790,3120,4455,4488.77,0.46,0,4992,4565,4510,4465,4410,4365,4487,4387,129,1335,500,3200,5,1,25740564,1160,21.15,1.92,12,0.31,213.00,2347.00,6280,20240812,-28.26,3425,20241115,31.53,5650,-20.27,20250206,4005,12.48,20250102,6280,-28.26,20240812,3425,31.53,20241115,4.52,N,208370,500,128 억,,118187,N,N,0,N,00,N 20250318,140944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4500,45,2,1.01,289876340,64599,68.62,4475,4530,4460,5790,3120,4455,4487.32,0.46,0,-1148,4565,4510,4465,4410,4365,4487,4387,129,1335,500,3200,5,1,25740564,1158,21.13,1.92,12,0.25,213.00,2347.00,6280,20240812,-28.34,3425,20241115,31.39,5650,-20.35,20250206,4005,12.36,20250102,6280,-28.34,20240812,3425,31.39,20241115,4.52,N,208370,500,128 억,,118187,N,N,0,N,00,N diff --git a/208640/price/prices-20250301.csv b/208640/price/prices-20250301.csv index fa1883e8f2e2..d0dc394f4355 100644 --- a/208640/price/prices-20250301.csv +++ b/208640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,277,3,2,1.09,47157597,171098,24.50,274,278,274,356,192,274,275.58,0.35,0,-11394,305,289,280,264,255,285,260,139,82,100,170,1,1,139240254,386,-3.11,1.48,12,0.12,-89.00,187.00,513,20241118,-46.00,225,20241112,23.11,391,-29.16,20250226,254,9.06,20250217,513,-46.00,20241118,225,23.11,20241112,0.00,N,208640,100,139 억,,489989,N,N,0,N,00,N +20250319,150947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,276,2,2,0.73,45297245,164377,23.54,274,278,274,356,192,274,275.57,0.35,0,-11032,305,289,280,264,255,285,260,139,82,100,170,1,1,139240254,384,-3.10,1.48,12,0.12,-89.00,187.00,513,20241118,-46.20,225,20241112,22.67,391,-29.41,20250226,254,8.66,20250217,513,-46.20,20241118,225,22.67,20241112,0.00,N,208640,100,139 억,,489989,N,N,0,N,00,N +20250319,140950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,276,2,2,0.73,41540769,150790,21.60,274,278,274,356,192,274,275.49,0.35,0,-8284,305,289,280,264,255,285,260,139,82,100,170,1,1,139240254,384,-3.10,1.48,12,0.11,-89.00,187.00,513,20241118,-46.20,225,20241112,22.67,391,-29.41,20250226,254,8.66,20250217,513,-46.20,20241118,225,22.67,20241112,0.00,N,208640,100,139 억,,489989,N,N,0,N,00,N +20250319,130947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,275,1,2,0.36,35540655,129026,18.48,274,278,274,356,192,274,275.45,0.35,0,-9994,305,289,280,264,255,285,260,139,82,100,170,1,1,139240254,383,-3.09,1.47,12,0.09,-89.00,187.00,513,20241118,-46.39,225,20241112,22.22,391,-29.67,20250226,254,8.27,20250217,513,-46.39,20241118,225,22.22,20241112,0.00,N,208640,100,139 억,,489989,N,N,0,N,00,N +20250319,120946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,276,2,2,0.73,34358772,124745,17.87,274,278,274,356,192,274,275.43,0.35,0,-9722,305,289,280,264,255,285,260,139,82,100,170,1,1,139240254,384,-3.10,1.48,12,0.09,-89.00,187.00,513,20241118,-46.20,225,20241112,22.67,391,-29.41,20250226,254,8.66,20250217,513,-46.20,20241118,225,22.67,20241112,0.00,N,208640,100,139 억,,489989,N,N,0,N,00,N +20250319,110946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,277,3,2,1.09,24621361,89363,12.80,274,278,274,356,192,274,275.52,0.35,0,-9810,305,289,280,264,255,285,260,139,82,100,170,1,1,139240254,386,-3.11,1.48,12,0.06,-89.00,187.00,513,20241118,-46.00,225,20241112,23.11,391,-29.16,20250226,254,9.06,20250217,513,-46.00,20241118,225,23.11,20241112,0.00,N,208640,100,139 억,,489989,N,N,0,N,00,N +20250319,100947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,278,4,2,1.46,19064359,69314,9.93,274,278,274,356,192,274,275.04,0.35,0,-8329,305,289,280,264,255,285,260,139,82,100,170,1,1,139240254,387,-3.12,1.49,12,0.05,-89.00,187.00,513,20241118,-45.81,225,20241112,23.56,391,-28.90,20250226,254,9.45,20250217,513,-45.81,20241118,225,23.56,20241112,0.00,N,208640,100,139 억,,489989,N,N,0,N,00,N +20250319,090951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,274,0,3,0.00,5895529,21510,3.08,274,276,274,356,192,274,274.08,0.35,0,-7339,305,289,280,264,255,285,260,139,82,100,170,1,1,139240254,382,-3.08,1.47,12,0.02,-89.00,187.00,513,20241118,-46.59,225,20241112,21.78,391,-29.92,20250226,254,7.87,20250217,513,-46.59,20241118,225,21.78,20241112,0.00,N,208640,100,139 억,,489989,N,N,0,N,00,N 20250318,160943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,274,-1,5,-0.36,195034318,697998,185.53,276,296,271,357,193,275,279.44,0.39,0,-54470,288,281,278,271,268,280,270,139,82,100,170,1,1,139240254,382,-3.08,1.47,12,0.50,-89.00,187.00,513,20241118,-46.59,225,20241112,21.78,391,-29.92,20250226,254,7.87,20250217,513,-46.59,20241118,225,21.78,20241112,0.00,N,208640,100,139 억,,544459,N,N,0,N,00,N 20250318,150947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,278,3,2,1.09,191011319,683400,181.65,276,296,271,357,193,275,279.50,0.39,0,-49639,288,281,278,271,268,280,270,139,82,100,170,1,1,139240254,387,-3.12,1.49,12,0.49,-89.00,187.00,513,20241118,-45.81,225,20241112,23.56,391,-28.90,20250226,254,9.45,20250217,513,-45.81,20241118,225,23.56,20241112,0.00,N,208640,100,139 억,,544459,N,N,0,N,00,N 20250318,140944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,276,1,2,0.36,179182815,640396,170.22,276,296,271,357,193,275,279.80,0.39,0,-39760,288,281,278,271,268,280,270,139,82,100,170,1,1,139240254,384,-3.10,1.48,12,0.46,-89.00,187.00,513,20241118,-46.20,225,20241112,22.67,391,-29.41,20250226,254,8.66,20250217,513,-46.20,20241118,225,22.67,20241112,0.00,N,208640,100,139 억,,544459,N,N,0,N,00,N diff --git a/208710/price/prices-20250301.csv b/208710/price/prices-20250301.csv index 18a880472370..9ecaf21a73ce 100644 --- a/208710/price/prices-20250301.csv +++ b/208710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,68,2,11.43,4485924329,6722642,1195.54,594,710,592,773,417,595,667.33,0.42,0,264250,631,612,603,584,575,608,580,66,178,100,400,1,1,65900664,437,-2.63,0.68,12,10.20,-252.00,972.00,1184,20250108,-44.00,320,20241209,107.19,1184,-44.00,20250108,420,57.86,20250102,1184,-44.00,20250108,320,107.19,20241209,0.74,N,208710,100,65 억,,279039,N,N,0,N,00,N +20250319,150947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,68,2,11.43,4254940478,6374672,1133.66,594,710,592,773,417,595,667.51,0.42,0,144496,631,612,603,584,575,608,580,66,178,100,400,1,1,65900664,437,-2.63,0.68,12,9.67,-252.00,972.00,1184,20250108,-44.00,320,20241209,107.19,1184,-44.00,20250108,420,57.86,20250102,1184,-44.00,20250108,320,107.19,20241209,0.74,N,208710,100,65 억,,279039,N,N,0,N,00,N +20250319,140950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,671,76,2,12.77,2385636285,3626008,644.84,594,710,592,773,417,595,657.98,0.42,0,317813,631,612,603,584,575,608,580,66,178,100,400,1,1,65900664,442,-2.66,0.69,12,5.50,-252.00,972.00,1184,20250108,-43.33,320,20241209,109.69,1184,-43.33,20250108,420,59.76,20250102,1184,-43.33,20250108,320,109.69,20241209,0.74,N,208710,100,65 억,,279039,N,N,0,N,00,N +20250319,130947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,30,2,5.04,598963856,968216,172.19,594,634,592,773,417,595,618.71,0.42,0,197867,631,612,603,584,575,608,580,66,178,100,400,1,1,65900664,412,-2.48,0.64,12,1.47,-252.00,972.00,1184,20250108,-47.21,320,20241209,95.31,1184,-47.21,20250108,420,48.81,20250102,1184,-47.21,20250108,320,95.31,20241209,0.74,N,208710,100,65 억,,279039,N,N,0,N,00,N +20250319,120947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,624,29,2,4.87,546859029,884539,157.30,594,634,592,773,417,595,618.33,0.42,0,179115,631,612,603,584,575,608,580,66,178,100,400,1,1,65900664,411,-2.48,0.64,12,1.34,-252.00,972.00,1184,20250108,-47.30,320,20241209,95.00,1184,-47.30,20250108,420,48.57,20250102,1184,-47.30,20250108,320,95.00,20241209,0.74,N,208710,100,65 억,,279039,N,N,0,N,00,N +20250319,110947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,30,2,5.04,489081394,791594,140.78,594,634,592,773,417,595,617.94,0.42,0,142130,631,612,603,584,575,608,580,66,178,100,400,1,1,65900664,412,-2.48,0.64,12,1.20,-252.00,972.00,1184,20250108,-47.21,320,20241209,95.31,1184,-47.21,20250108,420,48.81,20250102,1184,-47.21,20250108,320,95.31,20241209,0.74,N,208710,100,65 억,,279039,N,N,0,N,00,N +20250319,100947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,31,2,5.21,339974706,553103,98.36,594,634,592,773,417,595,614.79,0.42,0,113291,631,612,603,584,575,608,580,66,178,100,400,1,1,65900664,413,-2.48,0.64,12,0.84,-252.00,972.00,1184,20250108,-47.13,320,20241209,95.62,1184,-47.13,20250108,420,49.05,20250102,1184,-47.13,20250108,320,95.62,20241209,0.74,N,208710,100,65 억,,279039,N,N,0,N,00,N +20250319,090951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,598,3,2,0.50,22282444,37434,6.66,594,601,592,773,417,595,595.27,0.42,0,-4007,631,612,603,584,575,608,580,66,178,100,400,1,1,65900664,394,-2.37,0.62,12,0.06,-252.00,972.00,1184,20250108,-49.49,320,20241209,86.88,1184,-49.49,20250108,420,42.38,20250102,1184,-49.49,20250108,320,86.88,20241209,0.74,N,208710,100,65 억,,279039,N,N,0,N,00,N 20250318,160943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,595,-5,5,-0.83,332180108,552058,36.38,601,622,594,780,420,600,601.72,0.41,0,10358,656,627,613,584,570,621,578,66,180,100,400,1,1,65900664,392,-2.36,0.61,12,0.84,-252.00,972.00,1184,20250108,-49.75,320,20241209,85.94,1184,-49.75,20250108,420,41.67,20250102,1184,-49.75,20250108,320,85.94,20241209,0.74,N,208710,100,65 억,,270395,N,N,0,N,00,N 20250318,150947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,596,-4,5,-0.67,326712253,542878,35.77,601,622,594,780,420,600,601.82,0.41,0,14237,656,627,613,584,570,621,578,66,180,100,400,1,1,65900664,393,-2.37,0.61,12,0.82,-252.00,972.00,1184,20250108,-49.66,320,20241209,86.25,1184,-49.66,20250108,420,41.90,20250102,1184,-49.66,20250108,320,86.25,20241209,0.74,N,208710,100,65 억,,270395,N,N,0,N,00,N 20250318,140944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,596,-4,5,-0.67,309726216,514375,33.89,601,622,594,780,420,600,602.14,0.41,0,21838,656,627,613,584,570,621,578,66,180,100,400,1,1,65900664,393,-2.37,0.61,12,0.78,-252.00,972.00,1184,20250108,-49.66,320,20241209,86.25,1184,-49.66,20250108,420,41.90,20250102,1184,-49.66,20250108,320,86.25,20241209,0.74,N,208710,100,65 억,,270395,N,N,0,N,00,N diff --git a/208850/price/prices-20250301.csv b/208850/price/prices-20250301.csv index 505c52b79e9b..e25c767f28f2 100644 --- a/208850/price/prices-20250301.csv +++ b/208850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160945,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250319,150947,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250319,140950,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250319,130948,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250319,120947,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250319,110947,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250319,100948,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250319,090952,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250318,160943,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250318,150947,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250318,140945,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N diff --git a/208860/price/prices-20250301.csv b/208860/price/prices-20250301.csv index 52132b139930..e1a1532840cb 100644 --- a/208860/price/prices-20250301.csv +++ b/208860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160946,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240307,0.00,2205,20240307,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240319,2205,0.00,20240319,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250319,150948,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240307,0.00,2205,20240307,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240319,2205,0.00,20240319,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250319,140950,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240307,0.00,2205,20240307,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240319,2205,0.00,20240319,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250319,130948,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240307,0.00,2205,20240307,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240319,2205,0.00,20240319,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250319,120947,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240307,0.00,2205,20240307,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240319,2205,0.00,20240319,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250319,110947,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240307,0.00,2205,20240307,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240319,2205,0.00,20240319,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250319,100948,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240307,0.00,2205,20240307,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240319,2205,0.00,20240319,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250319,090952,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240307,0.00,2205,20240307,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240319,2205,0.00,20240319,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250318,160943,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240306,0.00,2205,20240306,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240318,2205,0.00,20240318,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250318,150948,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240306,0.00,2205,20240306,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240318,2205,0.00,20240318,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250318,140945,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240306,0.00,2205,20240306,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240318,2205,0.00,20240318,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N diff --git a/208890/price/prices-20250301.csv b/208890/price/prices-20250301.csv index 4bc836b74915..5b1c18ccdff8 100644 --- a/208890/price/prices-20250301.csv +++ b/208890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160946,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250319,150948,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250319,140951,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250319,130948,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250319,120948,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250319,110947,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250319,100948,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250319,090952,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250318,160944,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250318,150948,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250318,140945,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N diff --git a/209640/price/prices-20250301.csv b/209640/price/prices-20250301.csv index 6e43e1464d46..0e7eaa3c51ed 100644 --- a/209640/price/prices-20250301.csv +++ b/209640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,0,3,0.00,807259425,93413,64.70,8610,8720,8560,11310,6090,8700,8641.75,1.96,0,16988,9093,8896,8743,8546,8393,8820,8470,72,2610,500,6090,10,1,14221573,1237,12.99,2.34,12,0.66,670.00,3722.00,24000,20241018,-63.75,8500,20250311,2.35,13950,-37.63,20250107,8500,2.35,20250311,24000,-63.75,20241018,8500,2.35,20250311,4.03,N,209640,500,71 억,,278769,N,N,0,N,00,N +20250319,150948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8690,-10,5,-0.11,756478945,87574,60.66,8610,8720,8560,11310,6090,8700,8638.08,1.96,0,15456,9093,8896,8743,8546,8393,8820,8470,72,2610,500,6090,10,1,14221573,1236,12.97,2.33,12,0.62,670.00,3722.00,24000,20241018,-63.79,8500,20250311,2.24,13950,-37.71,20250107,8500,2.24,20250311,24000,-63.79,20241018,8500,2.24,20250311,4.03,N,209640,500,71 억,,278769,N,N,0,N,00,N +20250319,140951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8690,-10,5,-0.11,636410740,73754,51.08,8610,8720,8560,11310,6090,8700,8628.70,1.96,0,12803,9093,8896,8743,8546,8393,8820,8470,72,2610,500,6090,10,1,14221573,1236,12.97,2.33,12,0.52,670.00,3722.00,24000,20241018,-63.79,8500,20250311,2.24,13950,-37.71,20250107,8500,2.24,20250311,24000,-63.79,20241018,8500,2.24,20250311,4.03,N,209640,500,71 억,,278769,N,N,0,N,00,N +20250319,130949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8660,-40,5,-0.46,571762180,66297,45.92,8610,8720,8560,11310,6090,8700,8624.11,1.96,0,9025,9093,8896,8743,8546,8393,8820,8470,72,2610,500,6090,10,1,14221573,1232,12.93,2.33,12,0.47,670.00,3722.00,24000,20241018,-63.92,8500,20250311,1.88,13950,-37.92,20250107,8500,1.88,20250311,24000,-63.92,20241018,8500,1.88,20250311,4.03,N,209640,500,71 억,,278769,N,N,0,N,00,N +20250319,120948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,-90,5,-1.03,509125905,59047,40.90,8610,8720,8560,11310,6090,8700,8622.21,1.96,0,6192,9093,8896,8743,8546,8393,8820,8470,72,2610,500,6090,10,1,14221573,1224,12.85,2.31,12,0.42,670.00,3722.00,24000,20241018,-64.12,8500,20250311,1.29,13950,-38.28,20250107,8500,1.29,20250311,24000,-64.12,20241018,8500,1.29,20250311,4.03,N,209640,500,71 억,,278769,N,N,0,N,00,N +20250319,110948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8640,-60,5,-0.69,384599370,44568,30.87,8610,8720,8560,11310,6090,8700,8629.29,1.96,0,1220,9093,8896,8743,8546,8393,8820,8470,72,2610,500,6090,10,1,14221573,1229,12.90,2.32,12,0.31,670.00,3722.00,24000,20241018,-64.00,8500,20250311,1.65,13950,-38.06,20250107,8500,1.65,20250311,24000,-64.00,20241018,8500,1.65,20250311,4.03,N,209640,500,71 억,,278769,N,N,0,N,00,N +20250319,100948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8630,-70,5,-0.80,190118335,21945,15.20,8610,8720,8610,11310,6090,8700,8663.18,1.96,0,464,9093,8896,8743,8546,8393,8820,8470,72,2610,500,6090,10,1,14221573,1227,12.88,2.32,12,0.15,670.00,3722.00,24000,20241018,-64.04,8500,20250311,1.53,13950,-38.14,20250107,8500,1.53,20250311,24000,-64.04,20241018,8500,1.53,20250311,4.03,N,209640,500,71 억,,278769,N,N,0,N,00,N +20250319,090953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8690,-10,5,-0.11,23906170,2762,1.91,8610,8700,8610,11310,6090,8700,8653.18,1.96,0,248,9093,8896,8743,8546,8393,8820,8470,72,2610,500,6090,10,1,14221573,1236,12.97,2.33,12,0.02,670.00,3722.00,24000,20241018,-63.79,8500,20250311,2.24,13950,-37.71,20250107,8500,2.24,20250311,24000,-63.79,20241018,8500,2.24,20250311,4.03,N,209640,500,71 억,,278769,N,N,0,N,00,N 20250318,160944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,-190,5,-2.14,1250265950,143938,199.14,8940,8940,8590,11550,6230,8890,8686.14,2.00,0,-6004,9063,8976,8843,8756,8623,9020,8800,72,2660,500,6220,10,1,14221573,1237,12.99,2.34,12,1.01,670.00,3722.00,24000,20241018,-63.75,8500,20250311,2.35,13950,-37.63,20250107,8500,2.35,20250311,24000,-63.75,20241018,8500,2.35,20250311,4.00,N,209640,500,71 억,,284773,N,N,0,N,00,N 20250318,150948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8650,-240,5,-2.70,1208216610,139097,192.44,8940,8940,8590,11550,6230,8890,8686.14,2.00,0,-5091,9063,8976,8843,8756,8623,9020,8800,72,2660,500,6220,10,1,14221573,1230,12.91,2.32,12,0.98,670.00,3722.00,24000,20241018,-63.96,8500,20250311,1.76,13950,-37.99,20250107,8500,1.76,20250311,24000,-63.96,20241018,8500,1.76,20250311,4.00,N,209640,500,71 억,,284773,N,N,0,N,00,N 20250318,140946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8660,-230,5,-2.59,1108447270,127541,176.45,8940,8940,8590,11550,6230,8890,8690.91,2.00,0,-5526,9063,8976,8843,8756,8623,9020,8800,72,2660,500,6220,10,1,14221573,1232,12.93,2.33,12,0.90,670.00,3722.00,24000,20241018,-63.92,8500,20250311,1.88,13950,-37.92,20250107,8500,1.88,20250311,24000,-63.92,20241018,8500,1.88,20250311,4.00,N,209640,500,71 억,,284773,N,N,0,N,00,N diff --git a/210120/price/prices-20250301.csv b/210120/price/prices-20250301.csv index a61da6f40d8f..2396b7da5601 100644 --- a/210120/price/prices-20250301.csv +++ b/210120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160947,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2845,-100,5,-3.40,501014589,173539,223.85,2945,3010,2830,3825,2065,2945,2887.04,0.00,0,-7076,3075,3010,2965,2900,2855,2987,2877,47,880,200,2120,5,1,23582605,671,-9.55,3.91,12,0.74,-298.00,728.00,5410,20250212,-47.41,1435,20240902,98.26,5410,-47.41,20250212,2530,12.45,20250227,32000,-91.11,20241112,2530,12.45,20250227,1.20,N,210120,200,47 억,,0,N,N,0,N,00,N +20250319,150948,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2865,-80,5,-2.72,474527929,164234,211.84,2945,3010,2830,3825,2065,2945,2889.34,0.00,0,-426,3075,3010,2965,2900,2855,2987,2877,47,880,200,2120,5,1,23582605,676,-9.61,3.94,12,0.70,-298.00,728.00,5410,20250212,-47.04,1435,20240902,99.65,5410,-47.04,20250212,2530,13.24,20250227,32000,-91.05,20241112,2530,13.24,20250227,1.20,N,210120,200,47 억,,0,N,N,0,N,00,N +20250319,140951,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2850,-95,5,-3.23,456018449,157743,203.47,2945,3010,2830,3825,2065,2945,2890.89,0.00,0,-3151,3075,3010,2965,2900,2855,2987,2877,47,880,200,2120,5,1,23582605,672,-9.56,3.91,12,0.67,-298.00,728.00,5410,20250212,-47.32,1435,20240902,98.61,5410,-47.32,20250212,2530,12.65,20250227,32000,-91.09,20241112,2530,12.65,20250227,1.20,N,210120,200,47 억,,0,N,N,0,N,00,N +20250319,130949,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2880,-65,5,-2.21,406927414,140539,181.28,2945,3010,2830,3825,2065,2945,2895.48,0.00,0,-3586,3075,3010,2965,2900,2855,2987,2877,47,880,200,2120,5,1,23582605,679,-9.66,3.96,12,0.60,-298.00,728.00,5410,20250212,-46.77,1435,20240902,100.70,5410,-46.77,20250212,2530,13.83,20250227,32000,-91.00,20241112,2530,13.83,20250227,1.20,N,210120,200,47 억,,0,N,N,0,N,00,N +20250319,120948,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2870,-75,5,-2.55,391237154,135083,174.24,2945,3010,2830,3825,2065,2945,2896.27,0.00,0,-2696,3075,3010,2965,2900,2855,2987,2877,47,880,200,2120,5,1,23582605,677,-9.63,3.94,12,0.57,-298.00,728.00,5410,20250212,-46.95,1435,20240902,100.00,5410,-46.95,20250212,2530,13.44,20250227,32000,-91.03,20241112,2530,13.44,20250227,1.20,N,210120,200,47 억,,0,N,N,0,N,00,N +20250319,110948,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2855,-90,5,-3.06,376279389,129839,167.48,2945,3010,2830,3825,2065,2945,2898.05,0.00,0,-3212,3075,3010,2965,2900,2855,2987,2877,47,880,200,2120,5,1,23582605,673,-9.58,3.92,12,0.55,-298.00,728.00,5410,20250212,-47.23,1435,20240902,98.95,5410,-47.23,20250212,2530,12.85,20250227,32000,-91.08,20241112,2530,12.85,20250227,1.20,N,210120,200,47 억,,0,N,N,0,N,00,N +20250319,100949,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2865,-80,5,-2.72,344651234,118755,153.18,2945,3010,2830,3825,2065,2945,2902.20,0.00,0,-5322,3075,3010,2965,2900,2855,2987,2877,47,880,200,2120,5,1,23582605,676,-9.61,3.94,12,0.50,-298.00,728.00,5410,20250212,-47.04,1435,20240902,99.65,5410,-47.04,20250212,2530,13.24,20250227,32000,-91.05,20241112,2530,13.24,20250227,1.20,N,210120,200,47 억,,0,N,N,0,N,00,N +20250319,090953,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2945,0,3,0.00,9348960,3239,4.18,2945,2945,2835,3825,2065,2945,2886.37,0.00,0,718,3075,3010,2965,2900,2855,2987,2877,47,880,200,2120,5,1,23582605,695,-9.88,4.05,12,0.01,-298.00,728.00,5410,20250212,-45.56,1435,20240902,105.23,5410,-45.56,20250212,2530,16.40,20250227,32000,-90.80,20241112,2530,16.40,20250227,1.20,N,210120,200,47 억,,0,N,N,0,N,00,N 20250318,160944,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2945,-30,5,-1.01,229649112,77438,45.16,2975,3030,2920,3865,2085,2975,2965.59,0.00,0,2409,3131,3052,2996,2917,2861,3025,2890,47,890,200,2140,5,1,23582605,695,-245.42,3.02,12,0.33,-12.00,975.00,5410,20250212,-45.56,1435,20240902,105.23,5410,-45.56,20250212,2530,16.40,20250227,32000,-90.80,20241112,2530,16.40,20250227,1.13,N,210120,200,47 억,,0,N,N,0,N,00,N 20250318,150949,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2955,-20,5,-0.67,207136012,69775,40.69,2975,3030,2940,3865,2085,2975,2968.63,0.00,0,4395,3131,3052,2996,2917,2861,3025,2890,47,890,200,2140,5,1,23582605,697,-246.25,3.03,12,0.30,-12.00,975.00,5410,20250212,-45.38,1435,20240902,105.92,5410,-45.38,20250212,2530,16.80,20250227,32000,-90.77,20241112,2530,16.80,20250227,1.13,N,210120,200,47 억,,0,N,N,0,N,00,N 20250318,140946,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2985,10,2,0.34,183955452,61908,36.10,2975,3030,2940,3865,2085,2975,2971.43,0.00,0,3246,3131,3052,2996,2917,2861,3025,2890,47,890,200,2140,5,1,23582605,704,-248.75,3.06,12,0.26,-12.00,975.00,5410,20250212,-44.82,1435,20240902,108.01,5410,-44.82,20250212,2530,17.98,20250227,32000,-90.67,20241112,2530,17.98,20250227,1.13,N,210120,200,47 억,,0,N,N,0,N,00,N diff --git a/210540/price/prices-20250301.csv b/210540/price/prices-20250301.csv index a74dbc0d973a..149986e3ba30 100644 --- a/210540/price/prices-20250301.csv +++ b/210540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160947,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12220,-270,5,-2.16,485208765,39578,119.82,12270,12400,12170,16230,8750,12490,12260.59,7.56,0,-8956,12643,12566,12443,12366,12243,12605,12405,55,3740,500,8990,10,1,11041708,1349,6.15,0.46,12,0.36,1986.00,26581.00,14750,20240723,-17.15,10520,20241209,16.16,13350,-8.46,20250213,11010,10.99,20250102,14750,-17.15,20240723,10520,16.16,20241209,1.34,N,210540,500,55 억,,835136,N,N,1,N,00,N +20250319,150949,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12210,-280,5,-2.24,445087765,36295,109.88,12270,12400,12170,16230,8750,12490,12263.06,7.56,0,-8746,12643,12566,12443,12366,12243,12605,12405,55,3740,500,8990,10,1,11041708,1348,6.15,0.46,12,0.33,1986.00,26581.00,14750,20240723,-17.22,10520,20241209,16.06,13350,-8.54,20250213,11010,10.90,20250102,14750,-17.22,20240723,10520,16.06,20241209,1.34,N,210540,500,55 억,,835136,N,N,9,N,00,N +20250319,140952,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12290,-200,5,-1.60,416725425,33980,102.87,12270,12400,12170,16230,8750,12490,12263.84,7.56,0,-8323,12643,12566,12443,12366,12243,12605,12405,55,3740,500,8990,10,1,11041708,1357,6.19,0.46,12,0.31,1986.00,26581.00,14750,20240723,-16.68,10520,20241209,16.83,13350,-7.94,20250213,11010,11.63,20250102,14750,-16.68,20240723,10520,16.83,20241209,1.34,N,210540,500,55 억,,835136,N,N,9,N,00,N +20250319,130949,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12320,-170,5,-1.36,405291210,33050,100.05,12270,12400,12170,16230,8750,12490,12262.97,7.56,0,-8682,12643,12566,12443,12366,12243,12605,12405,55,3740,500,8990,10,1,11041708,1360,6.20,0.46,12,0.30,1986.00,26581.00,14750,20240723,-16.47,10520,20241209,17.11,13350,-7.72,20250213,11010,11.90,20250102,14750,-16.47,20240723,10520,17.11,20241209,1.34,N,210540,500,55 억,,835136,N,N,9,N,00,N +20250319,120948,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12270,-220,5,-1.76,347688770,28379,85.91,12270,12400,12170,16230,8750,12490,12251.62,7.56,0,-9000,12643,12566,12443,12366,12243,12605,12405,55,3740,500,8990,10,1,11041708,1355,6.18,0.46,12,0.26,1986.00,26581.00,14750,20240723,-16.81,10520,20241209,16.63,13350,-8.09,20250213,11010,11.44,20250102,14750,-16.81,20240723,10520,16.63,20241209,1.34,N,210540,500,55 억,,835136,N,N,9,N,00,N +20250319,110948,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12230,-260,5,-2.08,308294170,25163,76.18,12270,12400,12170,16230,8750,12490,12251.88,7.56,0,-9195,12643,12566,12443,12366,12243,12605,12405,55,3740,500,8990,10,1,11041708,1350,6.16,0.46,12,0.23,1986.00,26581.00,14750,20240723,-17.08,10520,20241209,16.25,13350,-8.39,20250213,11010,11.08,20250102,14750,-17.08,20240723,10520,16.25,20241209,1.34,N,210540,500,55 억,,835136,N,N,9,N,00,N +20250319,100949,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12250,-240,5,-1.92,220883720,17996,54.48,12270,12400,12210,16230,8750,12490,12274.05,7.56,0,-4399,12643,12566,12443,12366,12243,12605,12405,55,3740,500,8990,10,1,11041708,1353,6.17,0.46,12,0.16,1986.00,26581.00,14750,20240723,-16.95,10520,20241209,16.44,13350,-8.24,20250213,11010,11.26,20250102,14750,-16.95,20240723,10520,16.44,20241209,1.34,N,210540,500,55 억,,835136,N,N,9,N,00,N +20250319,090953,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12340,-150,5,-1.20,99451600,8104,24.53,12270,12370,12210,16230,8750,12490,12271.92,7.56,0,-3137,12643,12566,12443,12366,12243,12605,12405,55,3740,500,8990,10,1,11041708,1363,6.21,0.46,12,0.07,1986.00,26581.00,14750,20240723,-16.34,10520,20241209,17.30,13350,-7.57,20250213,11010,12.08,20250102,14750,-16.34,20240723,10520,17.30,20241209,1.34,N,210540,500,55 억,,835136,N,N,9,N,00,N 20250318,160945,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12490,120,2,0.97,395377970,31904,109.14,12410,12520,12320,16080,8660,12370,12392.74,7.48,0,-705,12690,12530,12440,12280,12190,12610,12360,55,3710,500,8900,10,1,11041708,1379,6.29,0.47,12,0.29,1986.00,26581.00,14750,20240723,-15.32,10520,20241209,18.73,13350,-6.44,20250213,11010,13.44,20250102,14750,-15.32,20240723,10520,18.73,20241209,1.33,N,210540,500,55 억,,825639,N,N,9,N,00,N 20250318,150949,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12480,110,2,0.89,369540430,29834,102.06,12410,12520,12320,16080,8660,12370,12386.55,7.48,0,-1374,12690,12530,12440,12280,12190,12610,12360,55,3710,500,8900,10,1,11041708,1378,6.28,0.47,12,0.27,1986.00,26581.00,14750,20240723,-15.39,10520,20241209,18.63,13350,-6.52,20250213,11010,13.35,20250102,14750,-15.39,20240723,10520,18.63,20241209,1.33,N,210540,500,55 억,,825639,N,N,3,N,00,N 20250318,140946,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12440,70,2,0.57,242328780,19601,67.05,12410,12490,12320,16080,8660,12370,12363.08,7.48,0,-6673,12690,12530,12440,12280,12190,12610,12360,55,3710,500,8900,10,1,11041708,1374,6.26,0.47,12,0.18,1986.00,26581.00,14750,20240723,-15.66,10520,20241209,18.25,13350,-6.82,20250213,11010,12.99,20250102,14750,-15.66,20240723,10520,18.25,20241209,1.33,N,210540,500,55 억,,825639,N,N,3,N,00,N diff --git a/210980/price/prices-20250301.csv b/210980/price/prices-20250301.csv index 05410a64cb4b..a6573e3210fc 100644 --- a/210980/price/prices-20250301.csv +++ b/210980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160947,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9080,520,2,6.07,2906197420,327523,595.40,8530,9100,8530,11120,6000,8560,8873.11,2.51,0,103012,8700,8630,8540,8470,8380,8665,8505,186,2560,1000,5300,10,1,18617382,1690,4.02,0.30,12,1.76,2258.00,30626.00,15900,20240329,-42.89,6330,20250203,43.44,9100,-0.22,20250319,6330,43.44,20250203,24700,-63.24,20240319,6330,43.44,20250203,1.82,N,210980,1000,186 억,,467172,N,N,56,N,00,N +20250319,150949,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9060,500,2,5.84,2785597785,314220,571.22,8530,9100,8530,11120,6000,8560,8865.12,2.51,0,100013,8700,8630,8540,8470,8380,8665,8505,186,2560,1000,5300,10,1,18617382,1687,4.01,0.30,12,1.69,2258.00,30626.00,15900,20240329,-43.02,6330,20250203,43.13,9100,-0.44,20250319,6330,43.13,20250203,24700,-63.32,20240319,6330,43.13,20250203,1.82,N,210980,1000,186 억,,467172,N,N,91,N,00,N +20250319,140952,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8990,430,2,5.02,2280474660,258443,469.82,8530,9050,8530,11120,6000,8560,8823.90,2.51,0,107647,8700,8630,8540,8470,8380,8665,8505,186,2560,1000,5300,10,1,18617382,1674,3.98,0.29,12,1.39,2258.00,30626.00,15900,20240329,-43.46,6330,20250203,42.02,9050,-0.66,20250319,6330,42.02,20250203,24700,-63.60,20240319,6330,42.02,20250203,1.82,N,210980,1000,186 억,,467172,N,N,91,N,00,N +20250319,130949,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8880,320,2,3.74,1499923385,171497,311.76,8530,8890,8530,11120,6000,8560,8746.06,2.51,0,66211,8700,8630,8540,8470,8380,8665,8505,186,2560,1000,5300,10,1,18617382,1653,3.93,0.29,12,0.92,2258.00,30626.00,15900,20240329,-44.15,6330,20250203,40.28,9000,-1.33,20250220,6330,40.28,20250203,24700,-64.05,20240319,6330,40.28,20250203,1.82,N,210980,1000,186 억,,467172,N,N,91,N,00,N +20250319,120949,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8800,240,2,2.80,1339319260,153307,278.69,8530,8880,8530,11120,6000,8560,8736.19,2.51,0,64088,8700,8630,8540,8470,8380,8665,8505,186,2560,1000,5300,10,1,18617382,1638,3.90,0.29,12,0.82,2258.00,30626.00,15900,20240329,-44.65,6330,20250203,39.02,9000,-2.22,20250220,6330,39.02,20250203,24700,-64.37,20240319,6330,39.02,20250203,1.82,N,210980,1000,186 억,,467172,N,N,91,N,00,N +20250319,110949,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8800,240,2,2.80,1197919125,137284,249.57,8530,8880,8530,11120,6000,8560,8725.85,2.51,0,63068,8700,8630,8540,8470,8380,8665,8505,186,2560,1000,5300,10,1,18617382,1638,3.90,0.29,12,0.74,2258.00,30626.00,15900,20240329,-44.65,6330,20250203,39.02,9000,-2.22,20250220,6330,39.02,20250203,24700,-64.37,20240319,6330,39.02,20250203,1.82,N,210980,1000,186 억,,467172,N,N,91,N,00,N +20250319,100949,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8710,150,2,1.75,475574715,54870,99.75,8530,8710,8530,11120,6000,8560,8667.30,2.51,0,20429,8700,8630,8540,8470,8380,8665,8505,186,2560,1000,5300,10,1,18617382,1622,3.86,0.28,12,0.29,2258.00,30626.00,15900,20240329,-45.22,6330,20250203,37.60,9000,-3.22,20250220,6330,37.60,20250203,24700,-64.74,20240319,6330,37.60,20250203,1.82,N,210980,1000,186 억,,467172,N,N,91,N,00,N +20250319,090953,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8630,70,2,0.82,49339360,5710,10.38,8530,8670,8530,11120,6000,8560,8640.87,2.51,0,3438,8700,8630,8540,8470,8380,8665,8505,186,2560,1000,5300,10,1,18617382,1607,3.82,0.28,12,0.03,2258.00,30626.00,15900,20240329,-45.72,6330,20250203,36.33,9000,-4.11,20250220,6330,36.33,20250203,24700,-65.06,20240319,6330,36.33,20250203,1.82,N,210980,1000,186 억,,467172,N,N,91,N,00,N 20250318,160945,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8560,70,2,0.82,462363490,54213,92.57,8480,8610,8450,11030,5950,8490,8528.65,2.45,0,9511,8670,8580,8510,8420,8350,8545,8385,186,2540,1000,5260,10,1,18617382,1594,2.01,0.27,12,0.29,4261.00,31495.00,15900,20240329,-46.16,6330,20250203,35.23,9000,-4.89,20250220,6330,35.23,20250203,24700,-65.34,20240318,6330,35.23,20250203,1.85,N,210980,1000,186 억,,456843,N,N,91,N,00,N 20250318,150949,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8590,100,2,1.18,447652110,52492,89.63,8480,8610,8450,11030,5950,8490,8528.01,2.45,0,8987,8670,8580,8510,8420,8350,8545,8385,186,2540,1000,5260,10,1,18617382,1599,2.02,0.27,12,0.28,4261.00,31495.00,15900,20240329,-45.97,6330,20250203,35.70,9000,-4.56,20250220,6330,35.70,20250203,24700,-65.22,20240318,6330,35.70,20250203,1.85,N,210980,1000,186 억,,456843,N,N,47,N,00,N 20250318,140946,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8500,10,2,0.12,360223600,42267,72.17,8480,8610,8450,11030,5950,8490,8522.57,2.45,0,10222,8670,8580,8510,8420,8350,8545,8385,186,2540,1000,5260,10,1,18617382,1582,1.99,0.27,12,0.23,4261.00,31495.00,15900,20240329,-46.54,6330,20250203,34.28,9000,-5.56,20250220,6330,34.28,20250203,24700,-65.59,20240318,6330,34.28,20250203,1.85,N,210980,1000,186 억,,456843,N,N,47,N,00,N diff --git a/211050/price/prices-20250301.csv b/211050/price/prices-20250301.csv index 6d9bc01da3a5..196149cfc178 100644 --- a/211050/price/prices-20250301.csv +++ b/211050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,20,2,0.34,715571870,120021,62.21,6000,6030,5910,7740,4180,5960,5962.06,2.62,0,-18533,6186,6072,5986,5872,5786,6030,5830,51,1780,100,4410,10,1,51379800,3073,10.42,3.08,12,0.23,574.00,1943.00,6750,20241128,-11.41,3904,20240328,53.18,6250,-4.32,20250117,5060,18.18,20250109,24600,-75.69,20240412,4120,45.15,20240805,0.96,N,211050,100,51 억,,1346939,N,N,16,N,00,N +20250319,150949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,50,2,0.84,651607250,109375,56.70,6000,6030,5910,7740,4180,5960,5957.55,2.62,0,-23000,6186,6072,5986,5872,5786,6030,5830,51,1780,100,4410,10,1,51379800,3088,10.47,3.09,12,0.21,574.00,1943.00,6750,20241128,-10.96,3904,20240328,53.94,6250,-3.84,20250117,5060,18.77,20250109,24600,-75.57,20240412,4120,45.87,20240805,0.96,N,211050,100,51 억,,1346939,N,N,16,N,00,N +20250319,140952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,30,2,0.50,551742735,92738,48.07,6000,6000,5910,7740,4180,5960,5949.48,2.62,0,-17363,6186,6072,5986,5872,5786,6030,5830,51,1780,100,4410,10,1,51379800,3078,10.44,3.08,12,0.18,574.00,1943.00,6750,20241128,-11.26,3904,20240328,53.43,6250,-4.16,20250117,5060,18.38,20250109,24600,-75.65,20240412,4120,45.39,20240805,0.96,N,211050,100,51 억,,1346939,N,N,16,N,00,N +20250319,130950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5940,-20,5,-0.34,462911865,77808,40.33,6000,6000,5910,7740,4180,5960,5949.41,2.62,0,-19274,6186,6072,5986,5872,5786,6030,5830,51,1780,100,4410,10,1,51379800,3052,10.35,3.06,12,0.15,574.00,1943.00,6750,20241128,-12.00,3904,20240328,52.15,6250,-4.96,20250117,5060,17.39,20250109,24600,-75.85,20240412,4120,44.17,20240805,0.96,N,211050,100,51 억,,1346939,N,N,16,N,00,N +20250319,120949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5940,-20,5,-0.34,421056925,70774,36.69,6000,6000,5910,7740,4180,5960,5949.32,2.62,0,-15149,6186,6072,5986,5872,5786,6030,5830,51,1780,100,4410,10,1,51379800,3052,10.35,3.06,12,0.14,574.00,1943.00,6750,20241128,-12.00,3904,20240328,52.15,6250,-4.96,20250117,5060,17.39,20250109,24600,-75.85,20240412,4120,44.17,20240805,0.96,N,211050,100,51 억,,1346939,N,N,16,N,00,N +20250319,110949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,-30,5,-0.50,358594935,60229,31.22,6000,6000,5910,7740,4180,5960,5953.86,2.62,0,-13088,6186,6072,5986,5872,5786,6030,5830,51,1780,100,4410,10,1,51379800,3047,10.33,3.05,12,0.12,574.00,1943.00,6750,20241128,-12.15,3904,20240328,51.90,6250,-5.12,20250117,5060,17.19,20250109,24600,-75.89,20240412,4120,43.93,20240805,0.96,N,211050,100,51 억,,1346939,N,N,16,N,00,N +20250319,100950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-10,5,-0.17,221726125,37173,19.27,6000,6000,5910,7740,4180,5960,5964.71,2.62,0,-12187,6186,6072,5986,5872,5786,6030,5830,51,1780,100,4410,10,1,51379800,3057,10.37,3.06,12,0.07,574.00,1943.00,6750,20241128,-11.85,3904,20240328,52.41,6250,-4.80,20250117,5060,17.59,20250109,24600,-75.81,20240412,4120,44.42,20240805,0.96,N,211050,100,51 억,,1346939,N,N,16,N,00,N +20250319,090954,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,20,2,0.34,72814940,12174,6.31,6000,6000,5970,7740,4180,5960,5981.18,2.62,0,-4174,6186,6072,5986,5872,5786,6030,5830,51,1780,100,4410,10,1,51379800,3073,10.42,3.08,12,0.02,574.00,1943.00,6750,20241128,-11.41,3904,20240328,53.18,6250,-4.32,20250117,5060,18.18,20250109,24600,-75.69,20240412,4120,45.15,20240805,0.96,N,211050,100,51 억,,1346939,N,N,16,N,00,N 20250318,160945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,-180,5,-2.93,1152137200,192811,95.17,6100,6100,5900,7980,4300,6140,5975.47,2.60,0,-86108,6260,6200,6100,6040,5940,6230,6070,51,1840,100,4540,10,1,51379800,3062,10.38,3.07,12,0.38,574.00,1943.00,6750,20241128,-11.70,3870,20240306,54.01,6250,-4.64,20250117,5060,17.79,20250109,24600,-75.77,20240412,4120,44.66,20240805,0.98,N,211050,100,51 억,,1338045,N,N,16,N,00,N 20250318,150949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,-170,5,-2.77,1134829820,189912,93.74,6100,6100,5900,7980,4300,6140,5975.56,2.60,0,-84498,6260,6200,6100,6040,5940,6230,6070,51,1840,100,4540,10,1,51379800,3067,10.40,3.07,12,0.37,574.00,1943.00,6750,20241128,-11.56,3870,20240306,54.26,6250,-4.48,20250117,5060,17.98,20250109,24600,-75.73,20240412,4120,44.90,20240805,0.98,N,211050,100,51 억,,1338045,N,N,0,N,00,N 20250318,140947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-190,5,-3.09,1035544600,173260,85.52,6100,6100,5900,7980,4300,6140,5976.82,2.60,0,-72038,6260,6200,6100,6040,5940,6230,6070,51,1840,100,4540,10,1,51379800,3057,10.37,3.06,12,0.34,574.00,1943.00,6750,20241128,-11.85,3870,20240306,53.75,6250,-4.80,20250117,5060,17.59,20250109,24600,-75.81,20240412,4120,44.42,20240805,0.98,N,211050,100,51 억,,1338045,N,N,0,N,00,N diff --git a/211270/price/prices-20250301.csv b/211270/price/prices-20250301.csv index 1aae554c2557..2ee1913fe70d 100644 --- a/211270/price/prices-20250301.csv +++ b/211270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160948,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13070,-140,5,-1.06,696402850,52934,65.51,13180,13300,13040,17170,9250,13210,13156.12,0.06,0,-3594,13370,13290,13150,13070,12930,13330,13110,75,3960,500,8450,10,1,15082304,1971,18.75,1.93,12,0.35,697.00,6769.00,20500,20240516,-36.24,9600,20240909,36.15,15570,-16.06,20250124,12500,4.56,20250311,20500,-36.24,20240516,9600,36.15,20240909,4.38,N,211270,500,75 억,,9658,N,N,479,N,00,N +20250319,150950,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13080,-130,5,-0.98,660546090,50191,62.12,13180,13300,13040,17170,9250,13210,13160.65,0.06,0,-3998,13370,13290,13150,13070,12930,13330,13110,75,3960,500,8450,10,1,15082304,1973,18.77,1.93,12,0.33,697.00,6769.00,20500,20240516,-36.20,9600,20240909,36.25,15570,-15.99,20250124,12500,4.64,20250311,20500,-36.20,20240516,9600,36.25,20240909,4.38,N,211270,500,75 억,,9658,N,N,543,N,00,N +20250319,140952,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13070,-140,5,-1.06,595571825,45216,55.96,13180,13300,13050,17170,9250,13210,13171.71,0.06,0,-4139,13370,13290,13150,13070,12930,13330,13110,75,3960,500,8450,10,1,15082304,1971,18.75,1.93,12,0.30,697.00,6769.00,20500,20240516,-36.24,9600,20240909,36.15,15570,-16.06,20250124,12500,4.56,20250311,20500,-36.24,20240516,9600,36.15,20240909,4.38,N,211270,500,75 억,,9658,N,N,543,N,00,N +20250319,130950,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13190,-20,5,-0.15,471684875,35762,44.26,13180,13300,13120,17170,9250,13210,13189.56,0.06,0,-3106,13370,13290,13150,13070,12930,13330,13110,75,3960,500,8450,10,1,15082304,1989,18.92,1.95,12,0.24,697.00,6769.00,20500,20240516,-35.66,9600,20240909,37.40,15570,-15.29,20250124,12500,5.52,20250311,20500,-35.66,20240516,9600,37.40,20240909,4.38,N,211270,500,75 억,,9658,N,N,543,N,00,N +20250319,120949,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13140,-70,5,-0.53,422638140,32039,39.65,13180,13300,13120,17170,9250,13210,13191.36,0.06,0,-2308,13370,13290,13150,13070,12930,13330,13110,75,3960,500,8450,10,1,15082304,1982,18.85,1.94,12,0.21,697.00,6769.00,20500,20240516,-35.90,9600,20240909,36.88,15570,-15.61,20250124,12500,5.12,20250311,20500,-35.90,20240516,9600,36.88,20240909,4.38,N,211270,500,75 억,,9658,N,N,543,N,00,N +20250319,110949,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13160,-50,5,-0.38,333011685,25218,31.21,13180,13300,13140,17170,9250,13210,13205.32,0.06,0,-2245,13370,13290,13150,13070,12930,13330,13110,75,3960,500,8450,10,1,15082304,1985,18.88,1.94,12,0.17,697.00,6769.00,20500,20240516,-35.80,9600,20240909,37.08,15570,-15.48,20250124,12500,5.28,20250311,20500,-35.80,20240516,9600,37.08,20240909,4.38,N,211270,500,75 억,,9658,N,N,543,N,00,N +20250319,100950,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13270,60,2,0.45,261724810,19813,24.52,13180,13300,13140,17170,9250,13210,13209.75,0.06,0,-1004,13370,13290,13150,13070,12930,13330,13110,75,3960,500,8450,10,1,15082304,2001,19.04,1.96,12,0.13,697.00,6769.00,20500,20240516,-35.27,9600,20240909,38.23,15570,-14.77,20250124,12500,6.16,20250311,20500,-35.27,20240516,9600,38.23,20240909,4.38,N,211270,500,75 억,,9658,N,N,543,N,00,N +20250319,090954,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13200,-10,5,-0.08,41777980,3170,3.92,13180,13210,13140,17170,9250,13210,13179.17,0.06,0,1208,13370,13290,13150,13070,12930,13330,13110,75,3960,500,8450,10,1,15082304,1991,18.94,1.95,12,0.02,697.00,6769.00,20500,20240516,-35.61,9600,20240909,37.50,15570,-15.22,20250124,12500,5.60,20250311,20500,-35.61,20240516,9600,37.50,20240909,4.38,N,211270,500,75 억,,9658,N,N,543,N,00,N 20250318,160945,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13210,110,2,0.84,1054443195,80336,120.15,13050,13230,13010,17030,9170,13100,13125.01,0.07,0,-738,13333,13216,13073,12956,12813,13275,13015,75,3930,500,8380,10,1,15082304,1992,18.95,1.95,12,0.53,697.00,6769.00,20500,20240516,-35.56,9600,20240909,37.60,15570,-15.16,20250124,12500,5.68,20250311,20500,-35.56,20240516,9600,37.60,20240909,4.41,N,211270,500,75 억,,10844,N,N,543,N,00,N 20250318,150950,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13210,110,2,0.84,997611875,76032,113.71,13050,13230,13010,17030,9170,13100,13120.95,0.07,0,-533,13333,13216,13073,12956,12813,13275,13015,75,3930,500,8380,10,1,15082304,1992,18.95,1.95,12,0.50,697.00,6769.00,20500,20240516,-35.56,9600,20240909,37.60,15570,-15.16,20250124,12500,5.68,20250311,20500,-35.56,20240516,9600,37.60,20240909,4.41,N,211270,500,75 억,,10844,N,N,1074,N,00,N 20250318,140947,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13200,100,2,0.76,877911120,66957,100.14,13050,13230,13010,17030,9170,13100,13111.57,0.07,0,-2184,13333,13216,13073,12956,12813,13275,13015,75,3930,500,8380,10,1,15082304,1991,18.94,1.95,12,0.44,697.00,6769.00,20500,20240516,-35.61,9600,20240909,37.50,15570,-15.22,20250124,12500,5.60,20250311,20500,-35.61,20240516,9600,37.50,20240909,4.41,N,211270,500,75 억,,10844,N,N,1074,N,00,N diff --git a/212310/price/prices-20250301.csv b/212310/price/prices-20250301.csv index df5972aa4925..fbcfc9b824ea 100644 --- a/212310/price/prices-20250301.csv +++ b/212310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160948,57,100.00,KONEX,,,N,N,N,N, ,N,779,0,3,0.00,158282,203,56.70,799,799,779,895,663,779,779.71,0.00,0,0,877,828,750,701,623,789,662,53,116,500,460,1,1,10587170,82,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.79,619,20250225,25.85,1099,-29.12,20250102,619,25.85,20250225,3090,-74.79,20240402,619,25.85,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250319,150950,57,100.00,KONEX,,,N,N,N,N, ,N,779,0,3,0.00,158282,203,56.70,799,799,779,895,663,779,779.71,0.00,0,0,877,828,750,701,623,789,662,53,116,500,460,1,1,10587170,82,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.79,619,20250225,25.85,1099,-29.12,20250102,619,25.85,20250225,3090,-74.79,20240402,619,25.85,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250319,140953,57,100.00,KONEX,,,N,N,N,N, ,N,779,0,3,0.00,158282,203,56.70,799,799,779,895,663,779,779.71,0.00,0,0,877,828,750,701,623,789,662,53,116,500,460,1,1,10587170,82,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.79,619,20250225,25.85,1099,-29.12,20250102,619,25.85,20250225,3090,-74.79,20240402,619,25.85,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250319,130950,57,100.00,KONEX,,,N,N,N,N, ,N,779,0,3,0.00,158282,203,56.70,799,799,779,895,663,779,779.71,0.00,0,0,877,828,750,701,623,789,662,53,116,500,460,1,1,10587170,82,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.79,619,20250225,25.85,1099,-29.12,20250102,619,25.85,20250225,3090,-74.79,20240402,619,25.85,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250319,120950,57,100.00,KONEX,,,N,N,N,N, ,N,784,5,2,0.64,2382,3,0.84,799,799,784,895,663,779,794.00,0.00,0,0,877,828,750,701,623,789,662,53,116,500,460,1,1,10587170,83,-2.47,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.63,619,20250225,26.66,1099,-28.66,20250102,619,26.66,20250225,3090,-74.63,20240402,619,26.66,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250319,110950,57,100.00,KONEX,,,N,N,N,N, ,N,799,20,2,2.57,1598,2,0.56,799,799,799,895,663,779,799.00,0.00,0,0,877,828,750,701,623,789,662,53,116,500,460,1,1,10587170,85,-2.52,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.14,619,20250225,29.08,1099,-27.30,20250102,619,29.08,20250225,3090,-74.14,20240402,619,29.08,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250319,100950,57,100.00,KONEX,,,N,N,N,N, ,N,799,20,2,2.57,1598,2,0.56,799,799,799,895,663,779,799.00,0.00,0,0,877,828,750,701,623,789,662,53,116,500,460,1,1,10587170,85,-2.52,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.14,619,20250225,29.08,1099,-27.30,20250102,619,29.08,20250225,3090,-74.14,20240402,619,29.08,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250319,090954,57,100.00,KONEX,,,N,N,N,N, ,N,799,20,2,2.57,1598,2,0.56,799,799,799,895,663,779,799.00,0.00,0,0,877,828,750,701,623,789,662,53,116,500,460,1,1,10587170,85,-2.52,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.14,619,20250225,29.08,1099,-27.30,20250102,619,29.08,20250225,3090,-74.14,20240402,619,29.08,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250318,160946,57,100.00,KONEX,,,N,N,N,N, ,N,779,-2,5,-0.26,241028,358,2.19,799,799,672,898,664,781,673.26,0.00,0,0,876,828,746,698,616,852,722,53,117,500,460,1,1,10587170,82,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.79,619,20250225,25.85,1099,-29.12,20250102,619,25.85,20250225,3090,-74.79,20240402,619,25.85,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250318,150950,57,100.00,KONEX,,,N,N,N,N, ,N,779,-2,5,-0.26,241028,358,2.19,799,799,672,898,664,781,673.26,0.00,0,0,876,828,746,698,616,852,722,53,117,500,460,1,1,10587170,82,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.79,619,20250225,25.85,1099,-29.12,20250102,619,25.85,20250225,3090,-74.79,20240402,619,25.85,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250318,140947,57,100.00,KONEX,,,N,N,N,N, ,N,779,-2,5,-0.26,241028,358,2.19,799,799,672,898,664,781,673.26,0.00,0,0,876,828,746,698,616,852,722,53,117,500,460,1,1,10587170,82,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.79,619,20250225,25.85,1099,-29.12,20250102,619,25.85,20250225,3090,-74.79,20240402,619,25.85,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N diff --git a/212560/price/prices-20250301.csv b/212560/price/prices-20250301.csv index 0f01911f7221..0ccec76daeea 100644 --- a/212560/price/prices-20250301.csv +++ b/212560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8880,320,2,3.74,463756930,53295,215.68,8560,8970,8410,11120,6000,8560,8700.39,2.10,0,-5865,8993,8776,8653,8436,8313,8715,8375,39,2560,500,5990,10,1,7874963,699,5.87,0.65,12,0.68,1514.00,13688.00,12240,20240319,-27.45,6340,20240805,40.06,9330,-4.82,20250213,7470,18.88,20250203,12240,-27.45,20240319,6340,40.06,20240805,3.41,N,212560,500,39 억,,165062,N,N,0,N,00,N +20250319,150950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8860,300,2,3.50,427213350,49147,198.90,8560,8970,8410,11120,6000,8560,8692.56,2.10,0,-6892,8993,8776,8653,8436,8313,8715,8375,39,2560,500,5990,10,1,7874963,698,5.85,0.65,12,0.62,1514.00,13688.00,12240,20240319,-27.61,6340,20240805,39.75,9330,-5.04,20250213,7470,18.61,20250203,12240,-27.61,20240319,6340,39.75,20240805,3.41,N,212560,500,39 억,,165062,N,N,0,N,00,N +20250319,140953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8610,50,2,0.58,165746660,19480,78.83,8560,8630,8410,11120,6000,8560,8508.56,2.10,0,3452,8993,8776,8653,8436,8313,8715,8375,39,2560,500,5990,10,1,7874963,678,5.69,0.63,12,0.25,1514.00,13688.00,12240,20240319,-29.66,6340,20240805,35.80,9330,-7.72,20250213,7470,15.26,20250203,12240,-29.66,20240319,6340,35.80,20240805,3.41,N,212560,500,39 억,,165062,N,N,0,N,00,N +20250319,130950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8550,-10,5,-0.12,128866375,15190,61.47,8560,8590,8410,11120,6000,8560,8483.63,2.10,0,2347,8993,8776,8653,8436,8313,8715,8375,39,2560,500,5990,10,1,7874963,673,5.65,0.62,12,0.19,1514.00,13688.00,12240,20240319,-30.15,6340,20240805,34.86,9330,-8.36,20250213,7470,14.46,20250203,12240,-30.15,20240319,6340,34.86,20240805,3.41,N,212560,500,39 억,,165062,N,N,0,N,00,N +20250319,120950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8590,30,2,0.35,122167665,14406,58.30,8560,8590,8410,11120,6000,8560,8480.33,2.10,0,3076,8993,8776,8653,8436,8313,8715,8375,39,2560,500,5990,10,1,7874963,676,5.67,0.63,12,0.18,1514.00,13688.00,12240,20240319,-29.82,6340,20240805,35.49,9330,-7.93,20250213,7470,14.99,20250203,12240,-29.82,20240319,6340,35.49,20240805,3.41,N,212560,500,39 억,,165062,N,N,0,N,00,N +20250319,110950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8510,-50,5,-0.58,96644730,11426,46.24,8560,8560,8410,11120,6000,8560,8458.32,2.10,0,1838,8993,8776,8653,8436,8313,8715,8375,39,2560,500,5990,10,1,7874963,670,5.62,0.62,12,0.15,1514.00,13688.00,12240,20240319,-30.47,6340,20240805,34.23,9330,-8.79,20250213,7470,13.92,20250203,12240,-30.47,20240319,6340,34.23,20240805,3.41,N,212560,500,39 억,,165062,N,N,0,N,00,N +20250319,100950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8500,-60,5,-0.70,69604380,8232,33.31,8560,8560,8410,11120,6000,8560,8455.34,2.10,0,1558,8993,8776,8653,8436,8313,8715,8375,39,2560,500,5990,10,1,7874963,669,5.61,0.62,12,0.10,1514.00,13688.00,12240,20240319,-30.56,6340,20240805,34.07,9330,-8.90,20250213,7470,13.79,20250203,12240,-30.56,20240319,6340,34.07,20240805,3.41,N,212560,500,39 억,,165062,N,N,0,N,00,N +20250319,090955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,-20,5,-0.23,1585230,186,0.75,8560,8560,8500,11120,6000,8560,8522.74,2.10,0,-133,8993,8776,8653,8436,8313,8715,8375,39,2560,500,5990,10,1,7874963,673,5.64,0.62,12,0.00,1514.00,13688.00,12240,20240319,-30.23,6340,20240805,34.70,9330,-8.47,20250213,7470,14.32,20250203,12240,-30.23,20240319,6340,34.70,20240805,3.41,N,212560,500,39 억,,165062,N,N,0,N,00,N 20250318,160946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8560,-260,5,-2.95,212985890,24709,49.39,8820,8870,8530,11460,6180,8820,8619.77,2.22,0,-10371,9286,9052,8646,8412,8006,9170,8530,39,2640,500,6170,10,1,7874963,674,5.65,0.63,12,0.31,1514.00,13688.00,12240,20240319,-30.07,6340,20240805,35.02,9330,-8.25,20250213,7470,14.59,20250203,12240,-30.07,20240319,6340,35.02,20240805,3.41,N,212560,500,39 억,,174441,N,N,0,N,00,N 20250318,150950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8580,-240,5,-2.72,155408790,17981,35.94,8820,8870,8530,11460,6180,8820,8642.94,2.22,0,-8303,9286,9052,8646,8412,8006,9170,8530,39,2640,500,6170,10,1,7874963,676,5.67,0.63,12,0.23,1514.00,13688.00,12240,20240319,-29.90,6340,20240805,35.33,9330,-8.04,20250213,7470,14.86,20250203,12240,-29.90,20240319,6340,35.33,20240805,3.41,N,212560,500,39 억,,174441,N,N,0,N,00,N 20250318,140948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8640,-180,5,-2.04,153801670,17794,35.57,8820,8870,8530,11460,6180,8820,8643.46,2.22,0,-8259,9286,9052,8646,8412,8006,9170,8530,39,2640,500,6170,10,1,7874963,680,5.71,0.63,12,0.23,1514.00,13688.00,12240,20240319,-29.41,6340,20240805,36.28,9330,-7.40,20250213,7470,15.66,20250203,12240,-29.41,20240319,6340,36.28,20240805,3.41,N,212560,500,39 억,,174441,N,N,0,N,00,N diff --git a/212710/price/prices-20250301.csv b/212710/price/prices-20250301.csv index d018a61f31d8..a7047276080b 100644 --- a/212710/price/prices-20250301.csv +++ b/212710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13530,-320,5,-2.31,35003406280,2464494,245.34,14010,14860,13450,18000,9700,13850,14204.72,1.45,0,-75409,14290,14070,13750,13530,13210,13910,13370,45,4150,500,9690,10,1,9099478,1231,-644.29,20.50,12,27.08,-21.00,660.00,24250,20250221,-44.21,11300,20250311,19.73,24250,-44.21,20250221,11300,19.73,20250311,24250,-44.21,20250221,11300,19.73,20250311,0.25,N,212710,500,45 억,,132352,N,N,0,N,00,N +20250319,150951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13540,-310,5,-2.24,34363808040,2417346,240.64,14010,14860,13450,18000,9700,13850,14216.86,1.45,0,-76724,14290,14070,13750,13530,13210,13910,13370,45,4150,500,9690,10,1,9099478,1232,-644.76,20.52,12,26.57,-21.00,660.00,24250,20250221,-44.16,11300,20250311,19.82,24250,-44.16,20250221,11300,19.82,20250311,24250,-44.16,20250221,11300,19.82,20250311,0.25,N,212710,500,45 억,,132352,N,N,0,N,00,N +20250319,140953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13910,60,2,0.43,31410726715,2200589,219.06,14010,14860,13730,18000,9700,13850,14275.50,1.45,0,-83625,14290,14070,13750,13530,13210,13910,13370,45,4150,500,9690,10,1,9099478,1266,-662.38,21.08,12,24.18,-21.00,660.00,24250,20250221,-42.64,11300,20250311,23.10,24250,-42.64,20250221,11300,23.10,20250311,24250,-42.64,20250221,11300,23.10,20250311,0.25,N,212710,500,45 억,,132352,N,N,0,N,00,N +20250319,130951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13920,70,2,0.51,29304092180,2049866,204.06,14010,14860,13730,18000,9700,13850,14297.56,1.45,0,-85267,14290,14070,13750,13530,13210,13910,13370,45,4150,500,9690,10,1,9099478,1267,-662.86,21.09,12,22.53,-21.00,660.00,24250,20250221,-42.60,11300,20250311,23.19,24250,-42.60,20250221,11300,23.19,20250311,24250,-42.60,20250221,11300,23.19,20250311,0.25,N,212710,500,45 억,,132352,N,N,0,N,00,N +20250319,120950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14180,330,2,2.38,27058254365,1889490,188.10,14010,14860,13900,18000,9700,13850,14322.63,1.45,0,-86838,14290,14070,13750,13530,13210,13910,13370,45,4150,500,9690,10,1,9099478,1290,-675.24,21.48,12,20.76,-21.00,660.00,24250,20250221,-41.53,11300,20250311,25.49,24250,-41.53,20250221,11300,25.49,20250311,24250,-41.53,20250221,11300,25.49,20250311,0.25,N,212710,500,45 억,,132352,N,N,0,N,00,N +20250319,110950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14240,390,2,2.82,25417603070,1773924,176.59,14010,14860,13900,18000,9700,13850,14330.87,1.45,0,-88555,14290,14070,13750,13530,13210,13910,13370,45,4150,500,9690,10,1,9099478,1296,-678.10,21.58,12,19.49,-21.00,660.00,24250,20250221,-41.28,11300,20250311,26.02,24250,-41.28,20250221,11300,26.02,20250311,24250,-41.28,20250221,11300,26.02,20250311,0.25,N,212710,500,45 억,,132352,N,N,0,N,00,N +20250319,100951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14300,450,2,3.25,22335519755,1557474,155.04,14010,14860,13900,18000,9700,13850,14343.68,1.45,0,-78169,14290,14070,13750,13530,13210,13910,13370,45,4150,500,9690,10,1,9099478,1301,-680.95,21.67,12,17.12,-21.00,660.00,24250,20250221,-41.03,11300,20250311,26.55,24250,-41.03,20250221,11300,26.55,20250311,24250,-41.03,20250221,11300,26.55,20250311,0.25,N,212710,500,45 억,,132352,N,N,0,N,00,N +20250319,090955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14270,420,2,3.03,12144661430,840980,83.72,14010,14860,13950,18000,9700,13850,14447.40,1.45,0,-6984,14290,14070,13750,13530,13210,13910,13370,45,4150,500,9690,10,1,9099478,1298,-679.52,21.62,12,9.24,-21.00,660.00,24250,20250221,-41.15,11300,20250311,26.28,24250,-41.15,20250221,11300,26.28,20250311,24250,-41.15,20250221,11300,26.28,20250311,0.25,N,212710,500,45 억,,132352,N,N,0,N,00,N 20250318,160946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13850,-50,5,-0.36,13398973415,982908,12.27,13950,13970,13430,18070,9730,13900,13631.13,1.41,0,3992,16460,15180,13720,12440,10980,15820,13080,45,4170,500,9730,10,1,9099478,1260,-659.52,20.98,12,10.80,-21.00,660.00,24250,20250221,-42.89,11300,20250311,22.57,24250,-42.89,20250221,11300,22.57,20250311,24250,-42.89,20250221,11300,22.57,20250311,0.06,N,212710,500,45 억,,128411,N,N,0,N,00,N 20250318,150950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13630,-270,5,-1.94,12181686580,894440,11.16,13950,13970,13430,18070,9730,13900,13619.21,1.41,0,7318,16460,15180,13720,12440,10980,15820,13080,45,4170,500,9730,10,1,9099478,1240,-649.05,20.65,12,9.83,-21.00,660.00,24250,20250221,-43.79,11300,20250311,20.62,24250,-43.79,20250221,11300,20.62,20250311,24250,-43.79,20250221,11300,20.62,20250311,0.06,N,212710,500,45 억,,128411,N,N,0,N,00,N 20250318,140948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13540,-360,5,-2.59,11157168790,818776,10.22,13950,13970,13430,18070,9730,13900,13626.50,1.41,0,6193,16460,15180,13720,12440,10980,15820,13080,45,4170,500,9730,10,1,9099478,1232,-644.76,20.52,12,9.00,-21.00,660.00,24250,20250221,-44.16,11300,20250311,19.82,24250,-44.16,20250221,11300,19.82,20250311,24250,-44.16,20250221,11300,19.82,20250311,0.06,N,212710,500,45 억,,128411,N,N,0,N,00,N diff --git a/213420/price/prices-20250301.csv b/213420/price/prices-20250301.csv index 79b761d8639e..ffe5c58150fb 100644 --- a/213420/price/prices-20250301.csv +++ b/213420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160949,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29750,750,2,2.59,4335171325,145913,97.12,28950,30250,28700,37700,20300,29000,29710.63,8.71,0,22411,30633,29816,29283,28466,27933,29550,28200,50,8700,200,21460,50,1,24831179,7387,20.63,2.03,12,0.59,1442.00,14626.00,46200,20240603,-35.61,21800,20241115,36.47,35750,-16.78,20250213,25850,15.09,20250203,46200,-35.61,20240603,21800,36.47,20241115,2.40,N,213420,200,49 억,,2161881,N,N,68,N,00,N +20250319,150951,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29750,750,2,2.59,4198733675,141327,94.06,28950,30250,28700,37700,20300,29000,29709.35,8.71,0,21601,30633,29816,29283,28466,27933,29550,28200,50,8700,200,21460,50,1,24831179,7387,20.63,2.03,12,0.57,1442.00,14626.00,46200,20240603,-35.61,21800,20241115,36.47,35750,-16.78,20250213,25850,15.09,20250203,46200,-35.61,20240603,21800,36.47,20241115,2.40,N,213420,200,49 억,,2161881,N,N,711,N,00,N +20250319,140954,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29650,650,2,2.24,3450880200,116082,77.26,28950,30250,28700,37700,20300,29000,29727.95,8.71,0,16647,30633,29816,29283,28466,27933,29550,28200,50,8700,200,21460,50,1,24831179,7362,20.56,2.03,12,0.47,1442.00,14626.00,46200,20240603,-35.82,21800,20241115,36.01,35750,-17.06,20250213,25850,14.70,20250203,46200,-35.82,20240603,21800,36.01,20241115,2.40,N,213420,200,49 억,,2161881,N,N,711,N,00,N +20250319,130951,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30150,1150,2,3.97,2926370300,98580,65.61,28950,30250,28700,37700,20300,29000,29685.23,8.71,0,18159,30633,29816,29283,28466,27933,29550,28200,50,8700,200,21460,50,1,24831179,7487,20.91,2.06,12,0.40,1442.00,14626.00,46200,20240603,-34.74,21800,20241115,38.30,35750,-15.66,20250213,25850,16.63,20250203,46200,-34.74,20240603,21800,38.30,20241115,2.40,N,213420,200,49 억,,2161881,N,N,711,N,00,N +20250319,120950,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30000,1000,2,3.45,2407660500,81358,54.15,28950,30200,28700,37700,20300,29000,29593.41,8.71,0,18587,30633,29816,29283,28466,27933,29550,28200,50,8700,200,21460,50,1,24831179,7449,20.80,2.05,12,0.33,1442.00,14626.00,46200,20240603,-35.06,21800,20241115,37.61,35750,-16.08,20250213,25850,16.05,20250203,46200,-35.06,20240603,21800,37.61,20241115,2.40,N,213420,200,49 억,,2161881,N,N,711,N,00,N +20250319,110950,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29950,950,2,3.28,1899656075,64465,42.91,28950,30050,28700,37700,20300,29000,29468.02,8.71,0,17431,30633,29816,29283,28466,27933,29550,28200,50,8700,200,21460,50,1,24831179,7437,20.77,2.05,12,0.26,1442.00,14626.00,46200,20240603,-35.17,21800,20241115,37.39,35750,-16.22,20250213,25850,15.86,20250203,46200,-35.17,20240603,21800,37.39,20241115,2.40,N,213420,200,49 억,,2161881,N,N,711,N,00,N +20250319,100951,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29600,600,2,2.07,1131080900,38651,25.73,28950,29650,28700,37700,20300,29000,29263.95,8.71,0,10790,30633,29816,29283,28466,27933,29550,28200,50,8700,200,21460,50,1,24831179,7350,20.53,2.02,12,0.16,1442.00,14626.00,46200,20240603,-35.93,21800,20241115,35.78,35750,-17.20,20250213,25850,14.51,20250203,46200,-35.93,20240603,21800,35.78,20241115,2.40,N,213420,200,49 억,,2161881,N,N,711,N,00,N +20250319,090955,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28950,-50,5,-0.17,273178150,9420,6.27,28950,29250,28700,37700,20300,29000,28999.80,8.71,0,1536,30633,29816,29283,28466,27933,29550,28200,50,8700,200,21460,50,1,24831179,7189,20.08,1.98,12,0.04,1442.00,14626.00,46200,20240603,-37.34,21800,20241115,32.80,35750,-19.02,20250213,25850,11.99,20250203,46200,-37.34,20240603,21800,32.80,20241115,2.40,N,213420,200,49 억,,2161881,N,N,711,N,00,N 20250318,160947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29000,-850,5,-2.85,4384238675,150245,66.86,29950,30100,28750,38800,20900,29850,29180.86,8.73,0,-13256,31116,30482,29666,29032,28216,30800,29350,50,8950,200,22080,50,1,24831179,7201,20.11,1.98,12,0.61,1442.00,14626.00,46200,20240603,-37.23,21800,20241115,33.03,35750,-18.88,20250213,25850,12.19,20250203,46200,-37.23,20240603,21800,33.03,20241115,2.36,N,213420,200,49 억,,2168389,N,N,711,N,00,N 20250318,150951,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28950,-900,5,-3.02,4039553175,138357,61.57,29950,30100,28750,38800,20900,29850,29196.59,8.73,0,-9064,31116,30482,29666,29032,28216,30800,29350,50,8950,200,22080,50,1,24831179,7189,20.08,1.98,12,0.56,1442.00,14626.00,46200,20240603,-37.34,21800,20241115,32.80,35750,-19.02,20250213,25850,11.99,20250203,46200,-37.34,20240603,21800,32.80,20241115,2.36,N,213420,200,49 억,,2168389,N,N,365,N,00,N 20250318,140948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29050,-800,5,-2.68,3310860225,113166,50.36,29950,30100,28900,38800,20900,29850,29256.67,8.73,0,-11420,31116,30482,29666,29032,28216,30800,29350,50,8950,200,22080,50,1,24831179,7213,20.15,1.99,12,0.46,1442.00,14626.00,46200,20240603,-37.12,21800,20241115,33.26,35750,-18.74,20250213,25850,12.38,20250203,46200,-37.12,20240603,21800,33.26,20241115,2.36,N,213420,200,49 억,,2168389,N,N,365,N,00,N diff --git a/213500/price/prices-20250301.csv b/213500/price/prices-20250301.csv index 4b73a90ed482..5bf3819e14b7 100644 --- a/213500/price/prices-20250301.csv +++ b/213500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160949,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8670,0,3,0.00,415865390,48115,175.67,8670,8680,8610,11270,6070,8670,8643.15,5.81,0,-6008,8730,8700,8660,8630,8590,8715,8645,1190,2600,5000,6580,10,1,23800576,2064,117.16,0.28,12,0.20,74.00,30431.00,11590,20240523,-25.19,8370,20250203,3.58,9050,-4.20,20250310,8370,3.58,20250203,11590,-25.19,20240523,8370,3.58,20250203,0.99,N,213500,5000,1190 억,,1382791,N,N,94,N,00,N +20250319,150951,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8650,-20,5,-0.23,403305370,46665,170.38,8670,8680,8610,11270,6070,8670,8642.57,5.81,0,-5544,8730,8700,8660,8630,8590,8715,8645,1190,2600,5000,6580,10,1,23800576,2059,116.89,0.28,12,0.20,74.00,30431.00,11590,20240523,-25.37,8370,20250203,3.35,9050,-4.42,20250310,8370,3.35,20250203,11590,-25.37,20240523,8370,3.35,20250203,0.99,N,213500,5000,1190 억,,1382791,N,N,4,N,00,N +20250319,140954,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8670,0,3,0.00,329548340,38136,139.24,8670,8680,8610,11270,6070,8670,8641.40,5.81,0,-6679,8730,8700,8660,8630,8590,8715,8645,1190,2600,5000,6580,10,1,23800576,2064,117.16,0.28,12,0.16,74.00,30431.00,11590,20240523,-25.19,8370,20250203,3.58,9050,-4.20,20250310,8370,3.58,20250203,11590,-25.19,20240523,8370,3.58,20250203,0.99,N,213500,5000,1190 억,,1382791,N,N,4,N,00,N +20250319,130951,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8670,0,3,0.00,277797790,32156,117.40,8670,8680,8610,11270,6070,8670,8639.07,5.81,0,-6510,8730,8700,8660,8630,8590,8715,8645,1190,2600,5000,6580,10,1,23800576,2064,117.16,0.28,12,0.14,74.00,30431.00,11590,20240523,-25.19,8370,20250203,3.58,9050,-4.20,20250310,8370,3.58,20250203,11590,-25.19,20240523,8370,3.58,20250203,0.99,N,213500,5000,1190 억,,1382791,N,N,4,N,00,N +20250319,120951,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8640,-30,5,-0.35,234411010,27140,99.09,8670,8680,8610,11270,6070,8670,8637.10,5.81,0,-5000,8730,8700,8660,8630,8590,8715,8645,1190,2600,5000,6580,10,1,23800576,2056,116.76,0.28,12,0.11,74.00,30431.00,11590,20240523,-25.45,8370,20250203,3.23,9050,-4.53,20250310,8370,3.23,20250203,11590,-25.45,20240523,8370,3.23,20250203,0.99,N,213500,5000,1190 억,,1382791,N,N,4,N,00,N +20250319,110951,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8630,-40,5,-0.46,207994350,24081,87.92,8670,8680,8610,11270,6070,8670,8637.28,5.81,0,-4369,8730,8700,8660,8630,8590,8715,8645,1190,2600,5000,6580,10,1,23800576,2054,116.62,0.28,12,0.10,74.00,30431.00,11590,20240523,-25.54,8370,20250203,3.11,9050,-4.64,20250310,8370,3.11,20250203,11590,-25.54,20240523,8370,3.11,20250203,0.99,N,213500,5000,1190 억,,1382791,N,N,4,N,00,N +20250319,100951,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8630,-40,5,-0.46,112063200,12961,47.32,8670,8680,8630,11270,6070,8670,8646.18,5.81,0,-2999,8730,8700,8660,8630,8590,8715,8645,1190,2600,5000,6580,10,1,23800576,2054,116.62,0.28,12,0.05,74.00,30431.00,11590,20240523,-25.54,8370,20250203,3.11,9050,-4.64,20250310,8370,3.11,20250203,11590,-25.54,20240523,8370,3.11,20250203,0.99,N,213500,5000,1190 억,,1382791,N,N,4,N,00,N +20250319,090955,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8680,10,2,0.12,3266150,377,1.38,8670,8680,8660,11270,6070,8670,8663.53,5.81,0,200,8730,8700,8660,8630,8590,8715,8645,1190,2600,5000,6580,10,1,23800576,2066,117.30,0.29,12,0.00,74.00,30431.00,11590,20240523,-25.11,8370,20250203,3.70,9050,-4.09,20250310,8370,3.70,20250203,11590,-25.11,20240523,8370,3.70,20250203,0.99,N,213500,5000,1190 억,,1382791,N,N,4,N,00,N 20250318,160947,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8670,20,2,0.23,212044125,24523,45.15,8650,8690,8620,11240,6060,8650,8646.74,5.85,0,-8034,8770,8710,8660,8600,8550,8685,8575,1190,2590,5000,6570,10,1,23800576,2064,117.16,0.28,12,0.10,74.00,30431.00,11590,20240523,-25.19,8370,20250203,3.58,9050,-4.20,20250310,8370,3.58,20250203,11590,-25.19,20240523,8370,3.58,20250203,0.96,N,213500,5000,1190 억,,1392519,N,N,4,N,00,N 20250318,150951,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8660,10,2,0.12,199219255,23042,42.43,8650,8690,8620,11240,6060,8650,8645.92,5.85,0,-7628,8770,8710,8660,8600,8550,8685,8575,1190,2590,5000,6570,10,1,23800576,2061,117.03,0.28,12,0.10,74.00,30431.00,11590,20240523,-25.28,8370,20250203,3.46,9050,-4.31,20250310,8370,3.46,20250203,11590,-25.28,20240523,8370,3.46,20250203,0.96,N,213500,5000,1190 억,,1392519,N,N,192,N,00,N 20250318,140948,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8650,0,3,0.00,185499725,21456,39.51,8650,8690,8620,11240,6060,8650,8645.59,5.85,0,-7591,8770,8710,8660,8600,8550,8685,8575,1190,2590,5000,6570,10,1,23800576,2059,116.89,0.28,12,0.09,74.00,30431.00,11590,20240523,-25.37,8370,20250203,3.35,9050,-4.42,20250310,8370,3.35,20250203,11590,-25.37,20240523,8370,3.35,20250203,0.96,N,213500,5000,1190 억,,1392519,N,N,192,N,00,N diff --git a/214150/price/prices-20250301.csv b/214150/price/prices-20250301.csv index 9aaa53a43163..5c06e8f6431a 100644 --- a/214150/price/prices-20250301.csv +++ b/214150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160949,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,57400,-3000,5,-4.97,30887873250,529310,125.30,60500,60800,57400,78500,42300,60400,58358.78,73.40,0,-109576,63066,61732,60666,59332,58266,61200,58800,66,18100,100,44690,100,1,65505659,37600,50.09,12.25,12,0.81,1146.00,4685.00,71500,20250226,-19.72,31700,20240307,81.07,71500,-19.72,20250226,47100,21.87,20250102,71500,-19.72,20250226,34100,68.33,20240320,0.68,N,214150,100,66 억,,48082050,N,N,494,N,00,N +20250319,150951,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,57600,-2800,5,-4.64,28443486050,486789,115.24,60500,60800,57500,78500,42300,60400,58430.21,73.40,0,-107431,63066,61732,60666,59332,58266,61200,58800,66,18100,100,44690,100,1,65505659,37731,50.26,12.29,12,0.74,1146.00,4685.00,71500,20250226,-19.44,31700,20240307,81.70,71500,-19.44,20250226,47100,22.29,20250102,71500,-19.44,20250226,34100,68.91,20240320,0.68,N,214150,100,66 억,,48082050,N,N,874,N,00,N +20250319,140954,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,57700,-2700,5,-4.47,23953023200,408897,96.80,60500,60800,57500,78500,42300,60400,58578.92,73.40,0,-110118,63066,61732,60666,59332,58266,61200,58800,66,18100,100,44690,100,1,65505659,37797,50.35,12.32,12,0.62,1146.00,4685.00,71500,20250226,-19.30,31700,20240307,82.02,71500,-19.30,20250226,47100,22.51,20250102,71500,-19.30,20250226,34100,69.21,20240320,0.68,N,214150,100,66 억,,48082050,N,N,874,N,00,N +20250319,130952,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,57800,-2600,5,-4.30,20663029700,352066,83.35,60500,60800,57500,78500,42300,60400,58690.04,73.40,0,-96250,63066,61732,60666,59332,58266,61200,58800,66,18100,100,44690,100,1,65505659,37862,50.44,12.34,12,0.54,1146.00,4685.00,71500,20250226,-19.16,31700,20240307,82.33,71500,-19.16,20250226,47100,22.72,20250102,71500,-19.16,20250226,34100,69.50,20240320,0.68,N,214150,100,66 억,,48082050,N,N,874,N,00,N +20250319,120951,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,58000,-2400,5,-3.97,17679294750,300550,71.15,60500,60800,57500,78500,42300,60400,58822.34,73.40,0,-79115,63066,61732,60666,59332,58266,61200,58800,66,18100,100,44690,100,1,65505659,37993,50.61,12.38,12,0.46,1146.00,4685.00,71500,20250226,-18.88,31700,20240307,82.97,71500,-18.88,20250226,47100,23.14,20250102,71500,-18.88,20250226,34100,70.09,20240320,0.68,N,214150,100,66 억,,48082050,N,N,874,N,00,N +20250319,110951,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,58200,-2200,5,-3.64,14346144550,243208,57.57,60500,60800,57500,78500,42300,60400,58986.25,73.40,0,-51181,63066,61732,60666,59332,58266,61200,58800,66,18100,100,44690,100,1,65505659,38124,50.79,12.42,12,0.37,1146.00,4685.00,71500,20250226,-18.60,31700,20240307,83.60,71500,-18.60,20250226,47100,23.57,20250102,71500,-18.60,20250226,34100,70.67,20240320,0.68,N,214150,100,66 억,,48082050,N,N,874,N,00,N +20250319,100952,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,59400,-1000,5,-1.66,5340827550,89164,21.11,60500,60800,59300,78500,42300,60400,59898.06,73.40,0,-20416,63066,61732,60666,59332,58266,61200,58800,66,18100,100,44690,100,1,65505659,38910,51.83,12.68,12,0.14,1146.00,4685.00,71500,20250226,-16.92,31700,20240307,87.38,71500,-16.92,20250226,47100,26.11,20250102,71500,-16.92,20250226,34100,74.19,20240320,0.68,N,214150,100,66 억,,48082050,N,N,874,N,00,N +20250319,090956,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,59900,-500,5,-0.83,1212680750,20111,4.76,60500,60800,59900,78500,42300,60400,60298.60,73.40,0,-2132,63066,61732,60666,59332,58266,61200,58800,66,18100,100,44690,100,1,65505659,39238,52.27,12.79,12,0.03,1146.00,4685.00,71500,20250226,-16.22,31700,20240307,88.96,71500,-16.22,20250226,47100,27.18,20250102,71500,-16.22,20250226,34100,75.66,20240320,0.68,N,214150,100,66 억,,48082050,N,N,874,N,00,N 20250318,160947,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60400,400,2,0.67,25413934850,417619,134.79,60900,62000,59600,78000,42000,60000,60855.77,73.40,0,-11097,62666,61332,60666,59332,58666,61000,59000,66,18000,100,44400,100,1,65505659,39565,52.71,12.89,12,0.64,1146.00,4685.00,71500,20250226,-15.52,31400,20240306,92.36,71500,-15.52,20250226,47100,28.24,20250102,71500,-15.52,20250226,34100,77.13,20240320,0.66,N,214150,100,66 억,,48084413,N,N,874,N,00,N 20250318,150951,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60200,200,2,0.33,22441720850,368513,118.94,60900,62000,59600,78000,42000,60000,60898.04,73.40,0,-9757,62666,61332,60666,59332,58666,61000,59000,66,18000,100,44400,100,1,65505659,39434,52.53,12.85,12,0.56,1146.00,4685.00,71500,20250226,-15.80,31400,20240306,91.72,71500,-15.80,20250226,47100,27.81,20250102,71500,-15.80,20250226,34100,76.54,20240320,0.66,N,214150,100,66 억,,48084413,N,N,594,N,00,N 20250318,140949,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60500,500,2,0.83,18367753350,301166,97.20,60900,62000,59600,78000,42000,60000,60988.80,73.40,0,-782,62666,61332,60666,59332,58666,61000,59000,66,18000,100,44400,100,1,65505659,39631,52.79,12.91,12,0.46,1146.00,4685.00,71500,20250226,-15.38,31400,20240306,92.68,71500,-15.38,20250226,47100,28.45,20250102,71500,-15.38,20250226,34100,77.42,20240320,0.66,N,214150,100,66 억,,48084413,N,N,594,N,00,N diff --git a/214180/price/prices-20250301.csv b/214180/price/prices-20250301.csv index 5ba6de986280..ec6f7fceb81d 100644 --- a/214180/price/prices-20250301.csv +++ b/214180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160950,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12490,-50,5,-0.40,299887830,24149,113.16,12480,12550,12330,16300,8780,12540,12418.23,12.13,0,5214,12633,12586,12533,12486,12433,12590,12490,68,3760,500,9270,10,1,13124613,1639,7.34,0.87,12,0.18,1702.00,14371.00,13840,20240516,-9.75,11600,20241209,7.67,12580,-0.72,20250317,11610,7.58,20250203,13840,-9.75,20240516,11600,7.67,20241209,1.05,N,214180,500,67 억,,1591495,N,N,1,N,00,N +20250319,150952,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12400,-140,5,-1.12,277011730,22305,104.52,12480,12550,12330,16300,8780,12540,12419.27,12.13,0,3737,12633,12586,12533,12486,12433,12590,12490,68,3760,500,9270,10,1,13124613,1627,7.29,0.86,12,0.17,1702.00,14371.00,13840,20240516,-10.40,11600,20241209,6.90,12580,-1.43,20250317,11610,6.80,20250203,13840,-10.40,20240516,11600,6.90,20241209,1.05,N,214180,500,67 억,,1591495,N,N,38,N,00,N +20250319,140954,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12380,-160,5,-1.28,254196370,20465,95.90,12480,12550,12330,16300,8780,12540,12421.03,12.13,0,3446,12633,12586,12533,12486,12433,12590,12490,68,3760,500,9270,10,1,13124613,1625,7.27,0.86,12,0.16,1702.00,14371.00,13840,20240516,-10.55,11600,20241209,6.72,12580,-1.59,20250317,11610,6.63,20250203,13840,-10.55,20240516,11600,6.72,20241209,1.05,N,214180,500,67 억,,1591495,N,N,38,N,00,N +20250319,130952,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12400,-140,5,-1.12,234557880,18878,88.46,12480,12550,12330,16300,8780,12540,12424.93,12.13,0,2890,12633,12586,12533,12486,12433,12590,12490,68,3760,500,9270,10,1,13124613,1627,7.29,0.86,12,0.14,1702.00,14371.00,13840,20240516,-10.40,11600,20241209,6.90,12580,-1.43,20250317,11610,6.80,20250203,13840,-10.40,20240516,11600,6.90,20241209,1.05,N,214180,500,67 억,,1591495,N,N,38,N,00,N +20250319,120951,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12420,-120,5,-0.96,228075810,18355,86.01,12480,12550,12330,16300,8780,12540,12425.81,12.13,0,2730,12633,12586,12533,12486,12433,12590,12490,68,3760,500,9270,10,1,13124613,1630,7.30,0.86,12,0.14,1702.00,14371.00,13840,20240516,-10.26,11600,20241209,7.07,12580,-1.27,20250317,11610,6.98,20250203,13840,-10.26,20240516,11600,7.07,20241209,1.05,N,214180,500,67 억,,1591495,N,N,38,N,00,N +20250319,110951,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12440,-100,5,-0.80,100796430,8077,37.85,12480,12550,12420,16300,8780,12540,12479.44,12.13,0,-178,12633,12586,12533,12486,12433,12590,12490,68,3760,500,9270,10,1,13124613,1633,7.31,0.87,12,0.06,1702.00,14371.00,13840,20240516,-10.12,11600,20241209,7.24,12580,-1.11,20250317,11610,7.15,20250203,13840,-10.12,20240516,11600,7.24,20241209,1.05,N,214180,500,67 억,,1591495,N,N,38,N,00,N +20250319,100952,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12500,-40,5,-0.32,49884280,3987,18.68,12480,12550,12480,16300,8780,12540,12511.73,12.13,0,-423,12633,12586,12533,12486,12433,12590,12490,68,3760,500,9270,10,1,13124613,1641,7.34,0.87,12,0.03,1702.00,14371.00,13840,20240516,-9.68,11600,20241209,7.76,12580,-0.64,20250317,11610,7.67,20250203,13840,-9.68,20240516,11600,7.76,20241209,1.05,N,214180,500,67 억,,1591495,N,N,38,N,00,N +20250319,090956,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12530,-10,5,-0.08,32767460,2618,12.27,12480,12550,12480,16300,8780,12540,12516.22,12.13,0,-670,12633,12586,12533,12486,12433,12590,12490,68,3760,500,9270,10,1,13124613,1645,7.36,0.87,12,0.02,1702.00,14371.00,13840,20240516,-9.47,11600,20241209,8.02,12580,-0.40,20250317,11610,7.92,20250203,13840,-9.47,20240516,11600,8.02,20241209,1.05,N,214180,500,67 억,,1591495,N,N,38,N,00,N 20250318,160947,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12540,-40,5,-0.32,267330860,21341,168.86,12540,12580,12480,16350,8810,12580,12526.63,12.18,0,-371,12680,12630,12530,12480,12380,12655,12505,68,3770,500,9300,10,1,13124613,1646,7.37,0.87,12,0.16,1702.00,14371.00,13840,20240516,-9.39,11600,20241209,8.10,12580,0.00,20250317,11610,8.01,20250203,13840,-9.39,20240516,11600,8.10,20241209,1.06,N,214180,500,67 억,,1598235,N,N,38,N,00,N 20250318,150952,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12530,-50,5,-0.40,250570430,20004,158.28,12540,12580,12480,16350,8810,12580,12526.02,12.18,0,-197,12680,12630,12530,12480,12380,12655,12505,68,3770,500,9300,10,1,13124613,1645,7.36,0.87,12,0.15,1702.00,14371.00,13840,20240516,-9.47,11600,20241209,8.02,12580,0.00,20250317,11610,7.92,20250203,13840,-9.47,20240516,11600,8.02,20241209,1.06,N,214180,500,67 억,,1598235,N,N,0,N,00,N 20250318,140949,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12510,-70,5,-0.56,209653920,16734,132.41,12540,12580,12480,16350,8810,12580,12528.62,12.18,0,-535,12680,12630,12530,12480,12380,12655,12505,68,3770,500,9300,10,1,13124613,1642,7.35,0.87,12,0.13,1702.00,14371.00,13840,20240516,-9.61,11600,20241209,7.84,12580,0.00,20250317,11610,7.75,20250203,13840,-9.61,20240516,11600,7.84,20241209,1.06,N,214180,500,67 억,,1598235,N,N,0,N,00,N diff --git a/214260/price/prices-20250301.csv b/214260/price/prices-20250301.csv index ea885e8dfad0..ff8bc5ba71c0 100644 --- a/214260/price/prices-20250301.csv +++ b/214260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14950,-970,5,-6.09,1243065785,81995,309.74,15800,15920,14860,20650,11150,15920,15160.76,0.00,0,-23630,16266,16092,15746,15572,15226,16180,15660,45,4730,500,9870,10,1,8922463,1334,-14.69,3.54,12,0.92,-1018.00,4220.00,31500,20240719,-52.54,9300,20240624,60.75,18900,-20.90,20250312,13550,10.33,20250203,31500,-52.54,20240719,9300,60.75,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N +20250319,150952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14960,-960,5,-6.03,1170462385,77135,291.38,15800,15920,14860,20650,11150,15920,15174.21,0.00,0,-21496,16266,16092,15746,15572,15226,16180,15660,45,4730,500,9870,10,1,8922463,1335,-14.70,3.55,12,0.86,-1018.00,4220.00,31500,20240719,-52.51,9300,20240624,60.86,18900,-20.85,20250312,13550,10.41,20250203,31500,-52.51,20240719,9300,60.86,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N +20250319,140955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15030,-890,5,-5.59,764997350,50035,189.01,15800,15920,14990,20650,11150,15920,15289.24,0.00,0,-18249,16266,16092,15746,15572,15226,16180,15660,45,4730,500,9870,10,1,8922463,1341,-14.76,3.56,12,0.56,-1018.00,4220.00,31500,20240719,-52.29,9300,20240624,61.61,18900,-20.48,20250312,13550,10.92,20250203,31500,-52.29,20240719,9300,61.61,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N +20250319,130952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15200,-720,5,-4.52,452450005,29312,110.73,15800,15920,15200,20650,11150,15920,15435.66,0.00,0,-10868,16266,16092,15746,15572,15226,16180,15660,45,4730,500,9870,10,1,8922463,1356,-14.93,3.60,12,0.33,-1018.00,4220.00,31500,20240719,-51.75,9300,20240624,63.44,18900,-19.58,20250312,13550,12.18,20250203,31500,-51.75,20240719,9300,63.44,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N +20250319,120951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15370,-550,5,-3.45,302959025,19542,73.82,15800,15920,15320,20650,11150,15920,15502.97,0.00,0,-5560,16266,16092,15746,15572,15226,16180,15660,45,4730,500,9870,10,1,8922463,1371,-15.10,3.64,12,0.22,-1018.00,4220.00,31500,20240719,-51.21,9300,20240624,65.27,18900,-18.68,20250312,13550,13.43,20250203,31500,-51.21,20240719,9300,65.27,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N +20250319,110951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15430,-490,5,-3.08,246833240,15888,60.02,15800,15920,15350,20650,11150,15920,15535.83,0.00,0,-4450,16266,16092,15746,15572,15226,16180,15660,45,4730,500,9870,10,1,8922463,1377,-15.16,3.66,12,0.18,-1018.00,4220.00,31500,20240719,-51.02,9300,20240624,65.91,18900,-18.36,20250312,13550,13.87,20250203,31500,-51.02,20240719,9300,65.91,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N +20250319,100952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15610,-310,5,-1.95,91242950,5818,21.98,15800,15920,15580,20650,11150,15920,15682.87,0.00,0,-2496,16266,16092,15746,15572,15226,16180,15660,45,4730,500,9870,10,1,8922463,1393,-15.33,3.70,12,0.07,-1018.00,4220.00,31500,20240719,-50.44,9300,20240624,67.85,18900,-17.41,20250312,13550,15.20,20250203,31500,-50.44,20240719,9300,67.85,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N +20250319,090956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15920,0,3,0.00,7300560,462,1.75,15800,15920,15800,20650,11150,15920,15802.08,0.00,0,-43,16266,16092,15746,15572,15226,16180,15660,45,4730,500,9870,10,1,8922463,1420,-15.64,3.77,12,0.01,-1018.00,4220.00,31500,20240719,-49.46,9300,20240624,71.18,18900,-15.77,20250312,13550,17.49,20250203,31500,-49.46,20240719,9300,71.18,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N 20250318,160948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15920,310,2,1.99,414198850,26463,56.01,15610,15920,15400,20250,10930,15610,15652.00,0.00,0,5608,16263,15936,15773,15446,15283,15855,15365,45,4640,500,9670,10,1,8922463,1420,-15.64,3.77,12,0.30,-1018.00,4220.00,31500,20240719,-49.46,9300,20240624,71.18,18900,-15.77,20250312,13550,17.49,20250203,31500,-49.46,20240719,9300,71.18,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N 20250318,150952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15920,310,2,1.99,385733190,24669,52.22,15610,15920,15400,20250,10930,15610,15636.35,0.00,0,5209,16263,15936,15773,15446,15283,15855,15365,45,4640,500,9670,10,1,8922463,1420,-15.64,3.77,12,0.28,-1018.00,4220.00,31500,20240719,-49.46,9300,20240624,71.18,18900,-15.77,20250312,13550,17.49,20250203,31500,-49.46,20240719,9300,71.18,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N 20250318,140949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15650,40,2,0.26,312481490,20032,42.40,15610,15840,15400,20250,10930,15610,15599.12,0.00,0,2686,16263,15936,15773,15446,15283,15855,15365,45,4640,500,9670,10,1,8922463,1396,-15.37,3.71,12,0.22,-1018.00,4220.00,31500,20240719,-50.32,9300,20240624,68.28,18900,-17.20,20250312,13550,15.50,20250203,31500,-50.32,20240719,9300,68.28,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N diff --git a/214270/price/prices-20250301.csv b/214270/price/prices-20250301.csv index 929d3a80088f..84c2cc72e3bc 100644 --- a/214270/price/prices-20250301.csv +++ b/214270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1311,3,2,0.23,108570597,83435,69.35,1308,1358,1285,1700,916,1308,1301.26,0.00,0,-3719,1413,1360,1333,1280,1253,1347,1267,166,392,500,830,1,1,33250463,436,-1.83,0.58,12,0.25,-717.00,2272.00,3040,20240312,-56.88,1060,20250306,23.68,2170,-39.59,20250114,1060,23.68,20250306,2820,-53.51,20240319,1060,23.68,20250306,1.24,N,214270,500,166 억,,0,N,N,0,N,00,N +20250319,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1311,3,2,0.23,105844372,81352,67.62,1308,1358,1285,1700,916,1308,1301.07,0.00,0,-3799,1413,1360,1333,1280,1253,1347,1267,166,392,500,830,1,1,33250463,436,-1.83,0.58,12,0.24,-717.00,2272.00,3040,20240312,-56.88,1060,20250306,23.68,2170,-39.59,20250114,1060,23.68,20250306,2820,-53.51,20240319,1060,23.68,20250306,1.24,N,214270,500,166 억,,0,N,N,0,N,00,N +20250319,140955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1305,-3,5,-0.23,79326576,61040,50.73,1308,1358,1285,1700,916,1308,1299.58,0.00,0,-14542,1413,1360,1333,1280,1253,1347,1267,166,392,500,830,1,1,33250463,434,-1.82,0.57,12,0.18,-717.00,2272.00,3040,20240312,-57.07,1060,20250306,23.11,2170,-39.86,20250114,1060,23.11,20250306,2820,-53.72,20240319,1060,23.11,20250306,1.24,N,214270,500,166 억,,0,N,N,0,N,00,N +20250319,130952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1305,-3,5,-0.23,59740316,45964,38.20,1308,1358,1285,1700,916,1308,1299.72,0.00,0,-13556,1413,1360,1333,1280,1253,1347,1267,166,392,500,830,1,1,33250463,434,-1.82,0.57,12,0.14,-717.00,2272.00,3040,20240312,-57.07,1060,20250306,23.11,2170,-39.86,20250114,1060,23.11,20250306,2820,-53.72,20240319,1060,23.11,20250306,1.24,N,214270,500,166 억,,0,N,N,0,N,00,N +20250319,120952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1297,-11,5,-0.84,44441808,34130,28.37,1308,1358,1285,1700,916,1308,1302.13,0.00,0,-11484,1413,1360,1333,1280,1253,1347,1267,166,392,500,830,1,1,33250463,431,-1.81,0.57,12,0.10,-717.00,2272.00,3040,20240312,-57.34,1060,20250306,22.36,2170,-40.23,20250114,1060,22.36,20250306,2820,-54.01,20240319,1060,22.36,20250306,1.24,N,214270,500,166 억,,0,N,N,0,N,00,N +20250319,110952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1295,-13,5,-0.99,41614558,31946,26.55,1308,1358,1285,1700,916,1308,1302.65,0.00,0,-10273,1413,1360,1333,1280,1253,1347,1267,166,392,500,830,1,1,33250463,431,-1.81,0.57,12,0.10,-717.00,2272.00,3040,20240312,-57.40,1060,20250306,22.17,2170,-40.32,20250114,1060,22.17,20250306,2820,-54.08,20240319,1060,22.17,20250306,1.24,N,214270,500,166 억,,0,N,N,0,N,00,N +20250319,100952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1298,-10,5,-0.76,23494505,17928,14.90,1308,1358,1296,1700,916,1308,1310.49,0.00,0,-8695,1413,1360,1333,1280,1253,1347,1267,166,392,500,830,1,1,33250463,432,-1.81,0.57,12,0.05,-717.00,2272.00,3040,20240312,-57.30,1060,20250306,22.45,2170,-40.18,20250114,1060,22.45,20250306,2820,-53.97,20240319,1060,22.45,20250306,1.24,N,214270,500,166 억,,0,N,N,0,N,00,N +20250319,090957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1353,45,2,3.44,1617854,1203,1.00,1308,1358,1308,1700,916,1308,1344.85,0.00,0,-95,1413,1360,1333,1280,1253,1347,1267,166,392,500,830,1,1,33250463,450,-1.89,0.60,12,0.00,-717.00,2272.00,3040,20240312,-55.49,1060,20250306,27.64,2170,-37.65,20250114,1060,27.64,20250306,2820,-52.02,20240319,1060,27.64,20250306,1.24,N,214270,500,166 억,,0,N,N,0,N,00,N 20250318,160948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1308,-43,5,-3.18,159489333,119606,30.68,1351,1386,1306,1756,946,1351,1333.50,0.00,0,-28811,1530,1440,1345,1255,1160,1393,1208,166,405,500,860,1,1,33250463,435,-1.82,0.58,12,0.36,-717.00,2272.00,3040,20240312,-56.97,1060,20250306,23.40,2170,-39.72,20250114,1060,23.40,20250306,2920,-55.21,20240318,1060,23.40,20250306,1.25,N,214270,500,166 억,,0,N,N,0,N,00,N 20250318,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1310,-41,5,-3.03,152492105,114259,29.31,1351,1386,1306,1756,946,1351,1334.62,0.00,0,-25983,1530,1440,1345,1255,1160,1393,1208,166,405,500,860,1,1,33250463,436,-1.83,0.58,12,0.34,-717.00,2272.00,3040,20240312,-56.91,1060,20250306,23.58,2170,-39.63,20250114,1060,23.58,20250306,2920,-55.14,20240318,1060,23.58,20250306,1.25,N,214270,500,166 억,,0,N,N,0,N,00,N 20250318,140950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1310,-41,5,-3.03,133930128,100077,25.67,1351,1386,1308,1756,946,1351,1338.27,0.00,0,-23464,1530,1440,1345,1255,1160,1393,1208,166,405,500,860,1,1,33250463,436,-1.83,0.58,12,0.30,-717.00,2272.00,3040,20240312,-56.91,1060,20250306,23.58,2170,-39.63,20250114,1060,23.58,20250306,2920,-55.14,20240318,1060,23.58,20250306,1.25,N,214270,500,166 억,,0,N,N,0,N,00,N diff --git a/214320/price/prices-20250301.csv b/214320/price/prices-20250301.csv index 2dbdae98712d..80790f876ba5 100644 --- a/214320/price/prices-20250301.csv +++ b/214320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160951,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18680,40,2,0.21,581611170,31189,65.88,18570,18710,18570,24200,13050,18640,18647.92,25.99,0,-5837,18806,18722,18636,18552,18466,18765,18595,200,5560,500,14530,10,1,40000000,7472,7.45,0.75,12,0.08,2506.00,25050.00,24300,20240503,-23.13,18050,20250203,3.49,19470,-4.06,20250102,18050,3.49,20250203,24300,-23.13,20240503,18050,3.49,20250203,0.15,N,214320,500,200 억,,10396105,N,N,16,N,00,N +20250319,150953,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18670,30,2,0.16,519613920,27868,58.87,18570,18710,18570,24200,13050,18640,18645.54,25.99,0,-4913,18806,18722,18636,18552,18466,18765,18595,200,5560,500,14530,10,1,40000000,7468,7.45,0.75,12,0.07,2506.00,25050.00,24300,20240503,-23.17,18050,20250203,3.43,19470,-4.11,20250102,18050,3.43,20250203,24300,-23.17,20240503,18050,3.43,20250203,0.15,N,214320,500,200 억,,10396105,N,N,16,N,00,N +20250319,140955,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18660,20,2,0.11,402975165,21615,45.66,18570,18710,18570,24200,13050,18640,18643.31,25.99,0,-2647,18806,18722,18636,18552,18466,18765,18595,200,5560,500,14530,10,1,40000000,7464,7.45,0.74,12,0.05,2506.00,25050.00,24300,20240503,-23.21,18050,20250203,3.38,19470,-4.16,20250102,18050,3.38,20250203,24300,-23.21,20240503,18050,3.38,20250203,0.15,N,214320,500,200 억,,10396105,N,N,16,N,00,N +20250319,130953,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18660,20,2,0.11,368589125,19771,41.76,18570,18710,18570,24200,13050,18640,18642.92,25.99,0,-2111,18806,18722,18636,18552,18466,18765,18595,200,5560,500,14530,10,1,40000000,7464,7.45,0.74,12,0.05,2506.00,25050.00,24300,20240503,-23.21,18050,20250203,3.38,19470,-4.16,20250102,18050,3.38,20250203,24300,-23.21,20240503,18050,3.38,20250203,0.15,N,214320,500,200 억,,10396105,N,N,16,N,00,N +20250319,120952,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18650,10,2,0.05,332648955,17844,37.69,18570,18710,18570,24200,13050,18640,18642.06,25.99,0,-2172,18806,18722,18636,18552,18466,18765,18595,200,5560,500,14530,10,1,40000000,7460,7.44,0.74,12,0.04,2506.00,25050.00,24300,20240503,-23.25,18050,20250203,3.32,19470,-4.21,20250102,18050,3.32,20250203,24300,-23.25,20240503,18050,3.32,20250203,0.15,N,214320,500,200 억,,10396105,N,N,16,N,00,N +20250319,110952,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18650,10,2,0.05,258132275,13848,29.25,18570,18710,18570,24200,13050,18640,18640.40,25.99,0,-767,18806,18722,18636,18552,18466,18765,18595,200,5560,500,14530,10,1,40000000,7460,7.44,0.74,12,0.03,2506.00,25050.00,24300,20240503,-23.25,18050,20250203,3.32,19470,-4.21,20250102,18050,3.32,20250203,24300,-23.25,20240503,18050,3.32,20250203,0.15,N,214320,500,200 억,,10396105,N,N,16,N,00,N +20250319,100953,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18650,10,2,0.05,156925405,8416,17.78,18570,18710,18570,24200,13050,18640,18646.08,25.99,0,-752,18806,18722,18636,18552,18466,18765,18595,200,5560,500,14530,10,1,40000000,7460,7.44,0.74,12,0.02,2506.00,25050.00,24300,20240503,-23.25,18050,20250203,3.32,19470,-4.21,20250102,18050,3.32,20250203,24300,-23.25,20240503,18050,3.32,20250203,0.15,N,214320,500,200 억,,10396105,N,N,16,N,00,N +20250319,090957,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18660,20,2,0.11,49704405,2670,5.64,18570,18710,18570,24200,13050,18640,18615.88,25.99,0,725,18806,18722,18636,18552,18466,18765,18595,200,5560,500,14530,10,1,40000000,7464,7.45,0.74,12,0.01,2506.00,25050.00,24300,20240503,-23.21,18050,20250203,3.38,19470,-4.16,20250102,18050,3.38,20250203,24300,-23.21,20240503,18050,3.38,20250203,0.15,N,214320,500,200 억,,10396105,N,N,16,N,00,N 20250318,160948,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18640,90,2,0.49,859834445,46137,66.14,18550,18720,18550,24100,12990,18550,18636.55,25.96,0,2870,18996,18772,18636,18412,18276,18705,18345,200,5550,500,14460,10,1,40000000,7456,7.44,0.74,12,0.12,2506.00,25050.00,24300,20240503,-23.29,18050,20250203,3.27,19470,-4.26,20250102,18050,3.27,20250203,24300,-23.29,20240503,18050,3.27,20250203,0.14,N,214320,500,200 억,,10385740,N,N,16,N,00,N 20250318,150952,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18620,70,2,0.38,773746900,41519,59.52,18550,18720,18550,24100,12990,18550,18635.97,25.96,0,5662,18996,18772,18636,18412,18276,18705,18345,200,5550,500,14460,10,1,40000000,7448,7.43,0.74,12,0.10,2506.00,25050.00,24300,20240503,-23.37,18050,20250203,3.16,19470,-4.37,20250102,18050,3.16,20250203,24300,-23.37,20240503,18050,3.16,20250203,0.14,N,214320,500,200 억,,10385740,N,N,1304,N,00,N 20250318,140950,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18600,50,2,0.27,712849075,38245,54.83,18550,18720,18550,24100,12990,18550,18639.01,25.96,0,4729,18996,18772,18636,18412,18276,18705,18345,200,5550,500,14460,10,1,40000000,7440,7.42,0.74,12,0.10,2506.00,25050.00,24300,20240503,-23.46,18050,20250203,3.05,19470,-4.47,20250102,18050,3.05,20250203,24300,-23.46,20240503,18050,3.05,20250203,0.14,N,214320,500,200 억,,10385740,N,N,1304,N,00,N diff --git a/214330/price/prices-20250301.csv b/214330/price/prices-20250301.csv index 17c17c70562c..fa3589632bb1 100644 --- a/214330/price/prices-20250301.csv +++ b/214330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160951,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,585,1,2,0.17,121608999,209018,40.08,580,592,578,759,409,584,581.80,1.38,0,-17801,624,604,582,562,540,593,551,1095,175,500,420,1,1,213914131,1251,-5.68,0.36,12,0.10,-103.00,1636.00,721,20250113,-18.86,490,20241209,19.39,721,-18.86,20250113,550,6.36,20250311,721,-18.86,20250113,490,19.39,20241209,1.80,N,214330,500,1094 억,,2944768,N,N,28,N,00,N +20250319,150953,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,583,-1,5,-0.17,112398440,193227,37.05,580,592,578,759,409,584,581.69,1.38,0,-14681,624,604,582,562,540,593,551,1095,175,500,420,1,1,213914131,1247,-5.66,0.36,12,0.09,-103.00,1636.00,721,20250113,-19.14,490,20241209,18.98,721,-19.14,20250113,550,6.00,20250311,721,-19.14,20250113,490,18.98,20241209,1.80,N,214330,500,1094 억,,2944768,N,N,175,N,00,N +20250319,140956,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,583,-1,5,-0.17,101106538,173793,33.32,580,592,578,759,409,584,581.76,1.38,0,-16090,624,604,582,562,540,593,551,1095,175,500,420,1,1,213914131,1247,-5.66,0.36,12,0.08,-103.00,1636.00,721,20250113,-19.14,490,20241209,18.98,721,-19.14,20250113,550,6.00,20250311,721,-19.14,20250113,490,18.98,20241209,1.80,N,214330,500,1094 억,,2944768,N,N,175,N,00,N +20250319,130953,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,585,1,2,0.17,77426436,133080,25.52,580,592,578,759,409,584,581.80,1.38,0,-16946,624,604,582,562,540,593,551,1095,175,500,420,1,1,213914131,1251,-5.68,0.36,12,0.06,-103.00,1636.00,721,20250113,-18.86,490,20241209,19.39,721,-18.86,20250113,550,6.36,20250311,721,-18.86,20250113,490,19.39,20241209,1.80,N,214330,500,1094 억,,2944768,N,N,175,N,00,N +20250319,120952,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,585,1,2,0.17,74126923,127428,24.43,580,592,578,759,409,584,581.72,1.38,0,-15706,624,604,582,562,540,593,551,1095,175,500,420,1,1,213914131,1251,-5.68,0.36,12,0.06,-103.00,1636.00,721,20250113,-18.86,490,20241209,19.39,721,-18.86,20250113,550,6.36,20250311,721,-18.86,20250113,490,19.39,20241209,1.80,N,214330,500,1094 억,,2944768,N,N,175,N,00,N +20250319,110952,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,580,-4,5,-0.68,68897287,118430,22.71,580,592,578,759,409,584,581.76,1.38,0,-15874,624,604,582,562,540,593,551,1095,175,500,420,1,1,213914131,1241,-5.63,0.35,12,0.06,-103.00,1636.00,721,20250113,-19.56,490,20241209,18.37,721,-19.56,20250113,550,5.45,20250311,721,-19.56,20250113,490,18.37,20241209,1.80,N,214330,500,1094 억,,2944768,N,N,175,N,00,N +20250319,100953,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,584,0,3,0.00,50100984,86129,16.51,580,592,578,759,409,584,581.70,1.38,0,3957,624,604,582,562,540,593,551,1095,175,500,420,1,1,213914131,1249,-5.67,0.36,12,0.04,-103.00,1636.00,721,20250113,-19.00,490,20241209,19.18,721,-19.00,20250113,550,6.18,20250311,721,-19.00,20250113,490,19.18,20241209,1.80,N,214330,500,1094 억,,2944768,N,N,175,N,00,N +20250319,090957,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,583,-1,5,-0.17,22664169,38981,7.47,580,592,578,759,409,584,581.42,1.38,0,-2191,624,604,582,562,540,593,551,1095,175,500,420,1,1,213914131,1247,-5.66,0.36,12,0.02,-103.00,1636.00,721,20250113,-19.14,490,20241209,18.98,721,-19.14,20250113,550,6.00,20250311,721,-19.14,20250113,490,18.98,20241209,1.80,N,214330,500,1094 억,,2944768,N,N,175,N,00,N 20250318,160948,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,584,-9,5,-1.52,303286380,519138,310.68,595,602,560,770,416,593,584.21,1.39,0,-36229,611,601,596,586,581,599,584,1095,177,500,420,1,1,213914131,1249,-5.67,0.36,12,0.24,-103.00,1636.00,721,20250113,-19.00,490,20241209,19.18,721,-19.00,20250113,550,6.18,20250311,721,-19.00,20250113,490,19.18,20241209,1.81,N,214330,500,1094 억,,2980997,N,N,175,N,00,N 20250318,150953,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,583,-10,5,-1.69,297199259,508703,304.44,595,602,560,770,416,593,584.23,1.39,0,-33063,611,601,596,586,581,599,584,1095,177,500,420,1,1,213914131,1247,-5.66,0.36,12,0.24,-103.00,1636.00,721,20250113,-19.14,490,20241209,18.98,721,-19.14,20250113,550,6.00,20250311,721,-19.14,20250113,490,18.98,20241209,1.81,N,214330,500,1094 억,,2980997,N,N,50,N,00,N 20250318,140950,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,581,-12,5,-2.02,272438916,466001,278.88,595,602,560,770,416,593,584.63,1.39,0,-34723,611,601,596,586,581,599,584,1095,177,500,420,1,1,213914131,1243,-5.64,0.36,12,0.22,-103.00,1636.00,721,20250113,-19.42,490,20241209,18.57,721,-19.42,20250113,550,5.64,20250311,721,-19.42,20250113,490,18.57,20241209,1.81,N,214330,500,1094 억,,2980997,N,N,50,N,00,N diff --git a/214370/price/prices-20250301.csv b/214370/price/prices-20250301.csv index a2d4f741ab2e..f5c8dce6cf79 100644 --- a/214370/price/prices-20250301.csv +++ b/214370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160951,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27000,100,2,0.37,627282750,23415,88.82,27200,27200,26500,34950,18850,26900,26789.78,4.64,0,-4959,27366,27132,26866,26632,26366,27250,26750,54,8050,100,18830,50,1,53715000,14503,36.34,4.92,12,0.04,743.00,5483.00,35400,20250206,-23.73,14850,20240808,81.82,35400,-23.73,20250206,24400,10.66,20250311,35400,-23.73,20250206,14850,81.82,20240808,0.90,N,214370,100,53 억,,2493265,N,N,608,N,00,N +20250319,150953,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26900,0,3,0.00,541100050,20220,76.70,27200,27200,26500,34950,18850,26900,26760.64,4.64,0,-4570,27366,27132,26866,26632,26366,27250,26750,54,8050,100,18830,50,1,53715000,14449,36.20,4.91,12,0.04,743.00,5483.00,35400,20250206,-24.01,14850,20240808,81.14,35400,-24.01,20250206,24400,10.25,20250311,35400,-24.01,20250206,14850,81.14,20240808,0.90,N,214370,100,53 억,,2493265,N,N,53,N,00,N +20250319,140956,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26850,-50,5,-0.19,410795200,15372,58.31,27200,27200,26500,34950,18850,26900,26723.60,4.64,0,-5554,27366,27132,26866,26632,26366,27250,26750,54,8050,100,18830,50,1,53715000,14422,36.14,4.90,12,0.03,743.00,5483.00,35400,20250206,-24.15,14850,20240808,80.81,35400,-24.15,20250206,24400,10.04,20250311,35400,-24.15,20250206,14850,80.81,20240808,0.90,N,214370,100,53 억,,2493265,N,N,53,N,00,N +20250319,130953,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26850,-50,5,-0.19,350141900,13114,49.75,27200,27200,26500,34950,18850,26900,26699.86,4.64,0,-4548,27366,27132,26866,26632,26366,27250,26750,54,8050,100,18830,50,1,53715000,14422,36.14,4.90,12,0.02,743.00,5483.00,35400,20250206,-24.15,14850,20240808,80.81,35400,-24.15,20250206,24400,10.04,20250311,35400,-24.15,20250206,14850,80.81,20240808,0.90,N,214370,100,53 억,,2493265,N,N,53,N,00,N +20250319,120953,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26900,0,3,0.00,301758500,11308,42.90,27200,27200,26500,34950,18850,26900,26685.40,4.64,0,-4180,27366,27132,26866,26632,26366,27250,26750,54,8050,100,18830,50,1,53715000,14449,36.20,4.91,12,0.02,743.00,5483.00,35400,20250206,-24.01,14850,20240808,81.14,35400,-24.01,20250206,24400,10.25,20250311,35400,-24.01,20250206,14850,81.14,20240808,0.90,N,214370,100,53 억,,2493265,N,N,53,N,00,N +20250319,110953,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26800,-100,5,-0.37,257284750,9649,36.60,27200,27200,26500,34950,18850,26900,26664.40,4.64,0,-3731,27366,27132,26866,26632,26366,27250,26750,54,8050,100,18830,50,1,53715000,14396,36.07,4.89,12,0.02,743.00,5483.00,35400,20250206,-24.29,14850,20240808,80.47,35400,-24.29,20250206,24400,9.84,20250311,35400,-24.29,20250206,14850,80.47,20240808,0.90,N,214370,100,53 억,,2493265,N,N,53,N,00,N +20250319,100953,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26700,-200,5,-0.74,204056450,7658,29.05,27200,27200,26500,34950,18850,26900,26646.18,4.64,0,-2858,27366,27132,26866,26632,26366,27250,26750,54,8050,100,18830,50,1,53715000,14342,35.94,4.87,12,0.01,743.00,5483.00,35400,20250206,-24.58,14850,20240808,79.80,35400,-24.58,20250206,24400,9.43,20250311,35400,-24.58,20250206,14850,79.80,20240808,0.90,N,214370,100,53 억,,2493265,N,N,53,N,00,N +20250319,090957,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26650,-250,5,-0.93,30254650,1128,4.28,27200,27200,26650,34950,18850,26900,26821.50,4.64,0,-474,27366,27132,26866,26632,26366,27250,26750,54,8050,100,18830,50,1,53715000,14315,35.87,4.86,12,0.00,743.00,5483.00,35400,20250206,-24.72,14850,20240808,79.46,35400,-24.72,20250206,24400,9.22,20250311,35400,-24.72,20250206,14850,79.46,20240808,0.90,N,214370,100,53 억,,2493265,N,N,53,N,00,N 20250318,160949,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26900,50,2,0.19,707936150,26361,65.89,26600,27100,26600,34900,18800,26850,26855.35,4.64,0,-823,27416,27132,26816,26532,26216,27275,26675,54,8050,100,18790,50,1,53715000,14449,36.20,4.91,12,0.05,743.00,5483.00,35400,20250206,-24.01,14850,20240808,81.14,35400,-24.01,20250206,24400,10.25,20250311,35400,-24.01,20250206,14850,81.14,20240808,0.88,N,214370,100,53 억,,2493963,N,N,53,N,00,N 20250318,150953,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26950,100,2,0.37,641243250,23882,59.70,26600,27100,26600,34900,18800,26850,26850.48,4.64,0,-576,27416,27132,26816,26532,26216,27275,26675,54,8050,100,18790,50,1,53715000,14476,36.27,4.92,12,0.04,743.00,5483.00,35400,20250206,-23.87,14850,20240808,81.48,35400,-23.87,20250206,24400,10.45,20250311,35400,-23.87,20250206,14850,81.48,20240808,0.88,N,214370,100,53 억,,2493963,N,N,369,N,00,N 20250318,140950,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27000,150,2,0.56,565129900,21061,52.65,26600,27100,26600,34900,18800,26850,26833.00,4.64,0,285,27416,27132,26816,26532,26216,27275,26675,54,8050,100,18790,50,1,53715000,14503,36.34,4.92,12,0.04,743.00,5483.00,35400,20250206,-23.73,14850,20240808,81.82,35400,-23.73,20250206,24400,10.66,20250311,35400,-23.73,20250206,14850,81.82,20240808,0.88,N,214370,100,53 억,,2493963,N,N,369,N,00,N diff --git a/214390/price/prices-20250301.csv b/214390/price/prices-20250301.csv index 4a27bc64ce5d..167fb3dbba63 100644 --- a/214390/price/prices-20250301.csv +++ b/214390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160951,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5900,20,2,0.34,122756785,20821,26.97,5950,5970,5830,7640,4120,5880,5895.80,0.94,0,2741,6073,5976,5873,5776,5673,5925,5725,120,1760,500,3990,10,1,23906860,1411,47.58,0.98,12,0.09,124.00,6039.00,7500,20250113,-21.33,4865,20240315,21.27,7500,-21.33,20250113,5770,2.25,20250318,8300,-28.92,20240322,5300,11.32,20241230,0.01,N,214390,500,119 억,,224062,N,N,2,N,00,N +20250319,150953,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5900,20,2,0.34,112957665,19154,24.82,5950,5970,5830,7640,4120,5880,5897.34,0.94,0,2853,6073,5976,5873,5776,5673,5925,5725,120,1760,500,3990,10,1,23906860,1411,47.58,0.98,12,0.08,124.00,6039.00,7500,20250113,-21.33,4865,20240315,21.27,7500,-21.33,20250113,5770,2.25,20250318,8300,-28.92,20240322,5300,11.32,20241230,0.01,N,214390,500,119 억,,224062,N,N,2,N,00,N +20250319,140956,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5950,70,2,1.19,84106075,14248,18.46,5950,5970,5830,7640,4120,5880,5903.01,0.94,0,1472,6073,5976,5873,5776,5673,5925,5725,120,1760,500,3990,10,1,23906860,1422,47.98,0.99,12,0.06,124.00,6039.00,7500,20250113,-20.67,4865,20240315,22.30,7500,-20.67,20250113,5770,3.12,20250318,8300,-28.31,20240322,5300,12.26,20241230,0.01,N,214390,500,119 억,,224062,N,N,2,N,00,N +20250319,130954,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5960,80,2,1.36,74116450,12560,16.27,5950,5970,5830,7640,4120,5880,5900.99,0.94,0,1539,6073,5976,5873,5776,5673,5925,5725,120,1760,500,3990,10,1,23906860,1425,48.06,0.99,12,0.05,124.00,6039.00,7500,20250113,-20.53,4865,20240315,22.51,7500,-20.53,20250113,5770,3.29,20250318,8300,-28.19,20240322,5300,12.45,20241230,0.01,N,214390,500,119 억,,224062,N,N,2,N,00,N +20250319,120953,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5950,70,2,1.19,65996260,11197,14.51,5950,5960,5830,7640,4120,5880,5894.10,0.94,0,1316,6073,5976,5873,5776,5673,5925,5725,120,1760,500,3990,10,1,23906860,1422,47.98,0.99,12,0.05,124.00,6039.00,7500,20250113,-20.67,4865,20240315,22.30,7500,-20.67,20250113,5770,3.12,20250318,8300,-28.31,20240322,5300,12.26,20241230,0.01,N,214390,500,119 억,,224062,N,N,2,N,00,N +20250319,110953,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5940,60,2,1.02,53262180,9050,11.72,5950,5950,5830,7640,4120,5880,5885.32,0.94,0,-371,6073,5976,5873,5776,5673,5925,5725,120,1760,500,3990,10,1,23906860,1420,47.90,0.98,12,0.04,124.00,6039.00,7500,20250113,-20.80,4865,20240315,22.10,7500,-20.80,20250113,5770,2.95,20250318,8300,-28.43,20240322,5300,12.08,20241230,0.01,N,214390,500,119 억,,224062,N,N,2,N,00,N +20250319,100953,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5880,0,3,0.00,17499250,2984,3.87,5950,5950,5830,7640,4120,5880,5864.36,0.94,0,-1182,6073,5976,5873,5776,5673,5925,5725,120,1760,500,3990,10,1,23906860,1406,47.42,0.97,12,0.01,124.00,6039.00,7500,20250113,-21.60,4865,20240315,20.86,7500,-21.60,20250113,5770,1.91,20250318,8300,-29.16,20240322,5300,10.94,20241230,0.01,N,214390,500,119 억,,224062,N,N,2,N,00,N +20250319,090958,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5920,40,2,0.68,4215450,715,0.93,5950,5950,5830,7640,4120,5880,5895.73,0.94,0,-325,6073,5976,5873,5776,5673,5925,5725,120,1760,500,3990,10,1,23906860,1415,47.74,0.98,12,0.00,124.00,6039.00,7500,20250113,-21.07,4865,20240315,21.69,7500,-21.07,20250113,5770,2.60,20250318,8300,-28.67,20240322,5300,11.70,20241230,0.01,N,214390,500,119 억,,224062,N,N,2,N,00,N 20250318,160949,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5880,30,2,0.51,409681595,70328,81.29,5970,5970,5770,7600,4100,5850,5825.29,0.91,0,764,6316,6082,5966,5732,5616,6025,5675,120,1750,500,3970,10,1,23906860,1406,47.42,0.97,12,0.29,124.00,6039.00,7500,20250113,-21.60,4865,20240315,20.86,7500,-21.60,20250113,5770,1.91,20250318,8300,-29.16,20240322,5300,10.94,20241230,0.00,N,214390,500,119 억,,218005,N,N,2,N,00,N 20250318,150953,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5830,-20,5,-0.34,384499375,66014,76.31,5970,5970,5770,7600,4100,5850,5824.51,0.91,0,2726,6316,6082,5966,5732,5616,6025,5675,120,1750,500,3970,10,1,23906860,1394,47.02,0.97,12,0.28,124.00,6039.00,7500,20250113,-22.27,4865,20240315,19.84,7500,-22.27,20250113,5770,1.04,20250318,8300,-29.76,20240322,5300,10.00,20241230,0.00,N,214390,500,119 억,,218005,N,N,0,N,00,N 20250318,140951,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5840,-10,5,-0.17,364389170,62556,72.31,5970,5970,5770,7600,4100,5850,5825.01,0.91,0,2279,6316,6082,5966,5732,5616,6025,5675,120,1750,500,3970,10,1,23906860,1396,47.10,0.97,12,0.26,124.00,6039.00,7500,20250113,-22.13,4865,20240315,20.04,7500,-22.13,20250113,5770,1.21,20250318,8300,-29.64,20240322,5300,10.19,20241230,0.00,N,214390,500,119 억,,218005,N,N,0,N,00,N diff --git a/214420/price/prices-20250301.csv b/214420/price/prices-20250301.csv index 64e2520e4ecd..59f40a014669 100644 --- a/214420/price/prices-20250301.csv +++ b/214420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160952,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9000,210,2,2.39,13904550180,1529081,178.26,8900,9270,8820,11420,6160,8790,9093.52,0.74,0,28327,9183,8986,8863,8666,8543,8925,8605,48,2630,200,6320,10,1,24054799,2165,58.44,2.22,12,6.36,154.00,4049.00,17190,20240614,-47.64,5310,20240313,69.49,10290,-12.54,20250228,5820,54.64,20250203,17190,-47.64,20240614,5410,66.36,20241209,3.95,N,214420,200,48 억,,178198,N,N,1285,N,00,N +20250319,150954,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8950,160,2,1.82,13502768355,1484389,173.05,8900,9270,8820,11420,6160,8790,9096.56,0.74,0,22469,9183,8986,8863,8666,8543,8925,8605,48,2630,200,6320,10,1,24054799,2153,58.12,2.21,12,6.17,154.00,4049.00,17190,20240614,-47.93,5310,20240313,68.55,10290,-13.02,20250228,5820,53.78,20250203,17190,-47.93,20240614,5410,65.43,20241209,3.95,N,214420,200,48 억,,178198,N,N,1285,N,00,N +20250319,140956,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8940,150,2,1.71,12800387800,1406003,163.91,8900,9270,8820,11420,6160,8790,9104.15,0.74,0,30368,9183,8986,8863,8666,8543,8925,8605,48,2630,200,6320,10,1,24054799,2150,58.05,2.21,12,5.84,154.00,4049.00,17190,20240614,-47.99,5310,20240313,68.36,10290,-13.12,20250228,5820,53.61,20250203,17190,-47.99,20240614,5410,65.25,20241209,3.95,N,214420,200,48 억,,178198,N,N,1285,N,00,N +20250319,130954,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9070,280,2,3.19,11857978930,1301192,151.69,8900,9270,8820,11420,6160,8790,9113.22,0.74,0,26423,9183,8986,8863,8666,8543,8925,8605,48,2630,200,6320,10,1,24054799,2182,58.90,2.24,12,5.41,154.00,4049.00,17190,20240614,-47.24,5310,20240313,70.81,10290,-11.86,20250228,5820,55.84,20250203,17190,-47.24,20240614,5410,67.65,20241209,3.95,N,214420,200,48 억,,178198,N,N,1285,N,00,N +20250319,120953,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9060,270,2,3.07,11230913555,1231904,143.61,8900,9270,8820,11420,6160,8790,9116.77,0.74,0,26873,9183,8986,8863,8666,8543,8925,8605,48,2630,200,6320,10,1,24054799,2179,58.83,2.24,12,5.12,154.00,4049.00,17190,20240614,-47.29,5310,20240313,70.62,10290,-11.95,20250228,5820,55.67,20250203,17190,-47.29,20240614,5410,67.47,20241209,3.95,N,214420,200,48 억,,178198,N,N,1285,N,00,N +20250319,110953,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9060,270,2,3.07,10677443050,1170673,136.47,8900,9270,8820,11420,6160,8790,9120.84,0.74,0,31572,9183,8986,8863,8666,8543,8925,8605,48,2630,200,6320,10,1,24054799,2179,58.83,2.24,12,4.87,154.00,4049.00,17190,20240614,-47.29,5310,20240313,70.62,10290,-11.95,20250228,5820,55.67,20250203,17190,-47.29,20240614,5410,67.47,20241209,3.95,N,214420,200,48 억,,178198,N,N,1285,N,00,N +20250319,100954,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9170,380,2,4.32,6490154390,714663,83.31,8900,9200,8820,11420,6160,8790,9081.51,0.74,0,15453,9183,8986,8863,8666,8543,8925,8605,48,2630,200,6320,10,1,24054799,2206,59.55,2.26,12,2.97,154.00,4049.00,17190,20240614,-46.66,5310,20240313,72.69,10290,-10.88,20250228,5820,57.56,20250203,17190,-46.66,20240614,5410,69.50,20241209,3.95,N,214420,200,48 억,,178198,N,N,1285,N,00,N +20250319,090958,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8840,50,2,0.57,342688360,38648,4.51,8900,8900,8840,11420,6160,8790,8867.37,0.74,0,-5219,9183,8986,8863,8666,8543,8925,8605,48,2630,200,6320,10,1,24054799,2126,57.40,2.18,12,0.16,154.00,4049.00,17190,20240614,-48.57,5310,20240313,66.48,10290,-14.09,20250228,5820,51.89,20250203,17190,-48.57,20240614,5410,63.40,20241209,3.95,N,214420,200,48 억,,178198,N,N,1285,N,00,N 20250318,160949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8790,-10,5,-0.11,7552164020,846865,63.81,8950,9060,8740,11440,6160,8800,8917.93,0.85,0,-25348,9440,9120,8950,8630,8460,9035,8545,48,2640,200,6330,10,1,24054799,2114,57.08,2.17,12,3.52,154.00,4049.00,17190,20240614,-48.87,5310,20240313,65.54,10290,-14.58,20250228,5820,51.03,20250203,17190,-48.87,20240614,5410,62.48,20241209,3.74,N,214420,200,48 억,,204052,N,N,1285,N,00,N 20250318,150954,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8810,10,2,0.11,7233610525,810669,61.08,8950,9060,8740,11440,6160,8800,8923.01,0.85,0,-25844,9440,9120,8950,8630,8460,9035,8545,48,2640,200,6330,10,1,24054799,2119,57.21,2.18,12,3.37,154.00,4049.00,17190,20240614,-48.75,5310,20240313,65.91,10290,-14.38,20250228,5820,51.37,20250203,17190,-48.75,20240614,5410,62.85,20241209,3.74,N,214420,200,48 억,,204052,N,N,1673,N,00,N 20250318,140951,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8800,0,3,0.00,6520717925,729999,55.00,8950,9060,8740,11440,6160,8800,8932.50,0.85,0,-24919,9440,9120,8950,8630,8460,9035,8545,48,2640,200,6330,10,1,24054799,2117,57.14,2.17,12,3.03,154.00,4049.00,17190,20240614,-48.81,5310,20240313,65.73,10290,-14.48,20250228,5820,51.20,20250203,17190,-48.81,20240614,5410,62.66,20241209,3.74,N,214420,200,48 억,,204052,N,N,1673,N,00,N diff --git a/214430/price/prices-20250301.csv b/214430/price/prices-20250301.csv index fb114b2b1572..1c6ca4f85072 100644 --- a/214430/price/prices-20250301.csv +++ b/214430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160952,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59600,400,2,0.68,2289152350,38534,68.55,59100,60700,58400,76900,41500,59200,59406.18,3.73,0,-3522,63066,61132,59666,57732,56266,60400,57000,36,17700,500,42620,100,1,7106760,4236,28.30,3.87,12,0.54,2106.00,15407.00,66200,20250218,-9.97,24600,20240805,142.28,66200,-9.97,20250218,42700,39.58,20250205,66200,-9.97,20250218,24600,142.28,20240805,3.15,N,214430,500,35 억,,265222,N,N,0,N,00,N +20250319,150954,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59500,300,2,0.51,2202728750,37083,65.97,59100,60700,58400,76900,41500,59200,59400.16,3.73,0,-3301,63066,61132,59666,57732,56266,60400,57000,36,17700,500,42620,100,1,7106760,4229,28.25,3.86,12,0.52,2106.00,15407.00,66200,20250218,-10.12,24600,20240805,141.87,66200,-10.12,20250218,42700,39.34,20250205,66200,-10.12,20250218,24600,141.87,20240805,3.15,N,214430,500,35 억,,265222,N,N,0,N,00,N +20250319,140957,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59500,300,2,0.51,2029108150,34165,60.78,59100,60700,58400,76900,41500,59200,59391.63,3.73,0,-2639,63066,61132,59666,57732,56266,60400,57000,36,17700,500,42620,100,1,7106760,4229,28.25,3.86,12,0.48,2106.00,15407.00,66200,20250218,-10.12,24600,20240805,141.87,66200,-10.12,20250218,42700,39.34,20250205,66200,-10.12,20250218,24600,141.87,20240805,3.15,N,214430,500,35 억,,265222,N,N,0,N,00,N +20250319,130954,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,60100,900,2,1.52,1810689500,30514,54.29,59100,60700,58400,76900,41500,59200,59339.80,3.73,0,-2874,63066,61132,59666,57732,56266,60400,57000,36,17700,500,42620,100,1,7106760,4271,28.54,3.90,12,0.43,2106.00,15407.00,66200,20250218,-9.21,24600,20240805,144.31,66200,-9.21,20250218,42700,40.75,20250205,66200,-9.21,20250218,24600,144.31,20240805,3.15,N,214430,500,35 억,,265222,N,N,0,N,00,N +20250319,120953,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59000,-200,5,-0.34,1528727700,25796,45.89,59100,60700,58400,76900,41500,59200,59262.29,3.73,0,-4659,63066,61132,59666,57732,56266,60400,57000,36,17700,500,42620,100,1,7106760,4193,28.02,3.83,12,0.36,2106.00,15407.00,66200,20250218,-10.88,24600,20240805,139.84,66200,-10.88,20250218,42700,38.17,20250205,66200,-10.88,20250218,24600,139.84,20240805,3.15,N,214430,500,35 억,,265222,N,N,0,N,00,N +20250319,110954,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,58600,-600,5,-1.01,1387061900,23394,41.62,59100,60700,58400,76900,41500,59200,59291.49,3.73,0,-4898,63066,61132,59666,57732,56266,60400,57000,36,17700,500,42620,100,1,7106760,4165,27.83,3.80,12,0.33,2106.00,15407.00,66200,20250218,-11.48,24600,20240805,138.21,66200,-11.48,20250218,42700,37.24,20250205,66200,-11.48,20250218,24600,138.21,20240805,3.15,N,214430,500,35 억,,265222,N,N,0,N,00,N +20250319,100954,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59300,100,2,0.17,871300300,14649,26.06,59100,60700,58900,76900,41500,59200,59479.17,3.73,0,-3673,63066,61132,59666,57732,56266,60400,57000,36,17700,500,42620,100,1,7106760,4214,28.16,3.85,12,0.21,2106.00,15407.00,66200,20250218,-10.42,24600,20240805,141.06,66200,-10.42,20250218,42700,38.88,20250205,66200,-10.42,20250218,24600,141.06,20240805,3.15,N,214430,500,35 억,,265222,N,N,0,N,00,N +20250319,090958,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59700,500,2,0.84,129536900,2189,3.89,59100,59700,59000,76900,41500,59200,59175.89,3.73,0,-708,63066,61132,59666,57732,56266,60400,57000,36,17700,500,42620,100,1,7106760,4243,28.35,3.87,12,0.03,2106.00,15407.00,66200,20250218,-9.82,24600,20240805,142.68,66200,-9.82,20250218,42700,39.81,20250205,66200,-9.82,20250218,24600,142.68,20240805,3.15,N,214430,500,35 억,,265222,N,N,0,N,00,N 20250318,160950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59200,-1000,5,-1.66,3361862250,56194,53.69,61000,61600,58200,78200,42200,60200,59826.22,3.97,0,-16985,63133,61666,59333,57866,55533,62400,58600,36,18000,500,43340,100,1,7106760,4207,33.48,4.49,12,0.79,1768.00,13173.00,66200,20250218,-10.57,24600,20240805,140.65,66200,-10.57,20250218,42700,38.64,20250205,66200,-10.57,20250218,24600,140.65,20240805,3.14,N,214430,500,35 억,,281886,N,N,0,N,00,N 20250318,150954,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59400,-800,5,-1.33,3248050100,54279,51.86,61000,61600,58200,78200,42200,60200,59839.90,3.97,0,-16196,63133,61666,59333,57866,55533,62400,58600,36,18000,500,43340,100,1,7106760,4221,33.60,4.51,12,0.76,1768.00,13173.00,66200,20250218,-10.27,24600,20240805,141.46,66200,-10.27,20250218,42700,39.11,20250205,66200,-10.27,20250218,24600,141.46,20240805,3.14,N,214430,500,35 억,,281886,N,N,0,N,00,N 20250318,140951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59200,-1000,5,-1.66,3080291000,51451,49.16,61000,61600,58200,78200,42200,60200,59868.44,3.97,0,-16115,63133,61666,59333,57866,55533,62400,58600,36,18000,500,43340,100,1,7106760,4207,33.48,4.49,12,0.72,1768.00,13173.00,66200,20250218,-10.57,24600,20240805,140.65,66200,-10.57,20250218,42700,38.64,20250205,66200,-10.57,20250218,24600,140.65,20240805,3.14,N,214430,500,35 억,,281886,N,N,0,N,00,N diff --git a/214450/price/prices-20250301.csv b/214450/price/prices-20250301.csv index a29cbe403d50..ccc9518cd3fd 100644 --- a/214450/price/prices-20250301.csv +++ b/214450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160952,53,100.00,KSQ150,,제약,N,N,N,N, ,N,315000,-13500,5,-4.11,23895900750,74968,142.79,330000,330500,314500,427000,230000,328500,318756.00,17.41,0,3866,342833,335666,326833,319666,310833,339250,323250,53,98500,500,0,500,1,10509600,33105,42.32,7.43,12,0.71,7443.00,42415.00,345000,20250317,-8.70,86800,20240308,262.90,345000,-8.70,20250317,233500,34.90,20250131,345000,-8.70,20250317,90500,248.07,20240322,2.61,N,214450,500,52 억,,1829217,N,N,226,N,02,N +20250319,150954,53,100.00,KSQ150,,제약,N,N,N,N, ,N,316750,-11750,5,-3.58,21993073500,68964,131.35,330000,330500,314500,427000,230000,328500,318905.75,17.41,0,4147,342833,335666,326833,319666,310833,339250,323250,53,98500,500,0,500,1,10509600,33289,42.56,7.47,12,0.66,7443.00,42415.00,345000,20250317,-8.19,86800,20240308,264.92,345000,-8.19,20250317,233500,35.65,20250131,345000,-8.19,20250317,90500,250.00,20240322,2.61,N,214450,500,52 억,,1829217,N,N,419,N,02,N +20250319,140957,53,100.00,KSQ150,,제약,N,N,N,N, ,N,316500,-12000,5,-3.65,15994048250,49985,95.20,330000,330500,315000,427000,230000,328500,319975.93,17.41,0,1013,342833,335666,326833,319666,310833,339250,323250,53,98500,500,0,500,1,10509600,33263,42.52,7.46,12,0.48,7443.00,42415.00,345000,20250317,-8.26,86800,20240308,264.63,345000,-8.26,20250317,233500,35.55,20250131,345000,-8.26,20250317,90500,249.72,20240322,2.61,N,214450,500,52 억,,1829217,N,N,419,N,02,N +20250319,130955,53,100.00,KSQ150,,제약,N,N,N,N, ,N,319000,-9500,5,-2.89,13946345750,43539,82.93,330000,330500,315000,427000,230000,328500,320317.34,17.41,0,810,342833,335666,326833,319666,310833,339250,323250,53,98500,500,0,500,1,10509600,33526,42.86,7.52,12,0.41,7443.00,42415.00,345000,20250317,-7.54,86800,20240308,267.51,345000,-7.54,20250317,233500,36.62,20250131,345000,-7.54,20250317,90500,252.49,20240322,2.61,N,214450,500,52 억,,1829217,N,N,419,N,02,N +20250319,120954,53,100.00,KSQ150,,제약,N,N,N,N, ,N,318500,-10000,5,-3.04,9348149500,29030,55.29,330000,330500,317000,427000,230000,328500,322015.52,17.41,0,239,342833,335666,326833,319666,310833,339250,323250,53,98500,500,0,500,1,10509600,33473,42.79,7.51,12,0.28,7443.00,42415.00,345000,20250317,-7.68,86800,20240308,266.94,345000,-7.68,20250317,233500,36.40,20250131,345000,-7.68,20250317,90500,251.93,20240322,2.61,N,214450,500,52 억,,1829217,N,N,419,N,02,N +20250319,110954,53,100.00,KSQ150,,제약,N,N,N,N, ,N,320000,-8500,5,-2.59,6223365750,19228,36.62,330000,330500,320000,427000,230000,328500,323660.12,17.41,0,-121,342833,335666,326833,319666,310833,339250,323250,53,98500,500,0,500,1,10509600,33631,42.99,7.54,12,0.18,7443.00,42415.00,345000,20250317,-7.25,86800,20240308,268.66,345000,-7.25,20250317,233500,37.04,20250131,345000,-7.25,20250317,90500,253.59,20240322,2.61,N,214450,500,52 억,,1829217,N,N,419,N,02,N +20250319,100954,53,100.00,KSQ150,,제약,N,N,N,N, ,N,324500,-4000,5,-1.22,3354494750,10306,19.63,330000,330500,323000,427000,230000,328500,325487.74,17.41,0,-142,342833,335666,326833,319666,310833,339250,323250,53,98500,500,0,500,1,10509600,34104,43.60,7.65,12,0.10,7443.00,42415.00,345000,20250317,-5.94,86800,20240308,273.85,345000,-5.94,20250317,233500,38.97,20250131,345000,-5.94,20250317,90500,258.56,20240322,2.61,N,214450,500,52 억,,1829217,N,N,419,N,02,N +20250319,090959,53,100.00,KSQ150,,제약,N,N,N,N, ,N,326500,-2000,5,-0.61,418795500,1283,2.44,330000,330500,323500,427000,230000,328500,326409.16,17.41,0,90,342833,335666,326833,319666,310833,339250,323250,53,98500,500,0,500,1,10509600,34314,43.87,7.70,12,0.01,7443.00,42415.00,345000,20250317,-5.36,86800,20240308,276.15,345000,-5.36,20250317,233500,39.83,20250131,345000,-5.36,20250317,90500,260.77,20240322,2.61,N,214450,500,52 억,,1829217,N,N,419,N,02,N 20250318,160950,53,100.00,KSQ150,,제약,N,N,N,N, ,N,328500,2500,2,0.77,17158813500,52435,55.16,327000,334000,318000,423500,228500,326000,327239.34,17.34,0,3964,352666,339332,331666,318332,310666,335500,314500,53,97500,500,0,500,1,10509600,34524,44.14,7.74,12,0.50,7443.00,42415.00,345000,20250317,-4.78,86800,20240308,278.46,345000,-4.78,20250317,233500,40.69,20250131,345000,-4.78,20250317,90500,262.98,20240322,2.53,N,214450,500,52 억,,1822713,N,N,419,N,02,N 20250318,150954,53,100.00,KSQ150,,제약,N,N,N,N, ,N,330500,4500,2,1.38,16284880000,49779,52.37,327000,334000,318000,423500,228500,326000,327143.57,17.34,0,4667,352666,339332,331666,318332,310666,335500,314500,53,97500,500,0,500,1,10509600,34734,44.40,7.79,12,0.47,7443.00,42415.00,345000,20250317,-4.20,86800,20240308,280.76,345000,-4.20,20250317,233500,41.54,20250131,345000,-4.20,20250317,90500,265.19,20240322,2.53,N,214450,500,52 억,,1822713,N,N,1102,N,02,N 20250318,140952,53,100.00,KSQ150,,제약,N,N,N,N, ,N,330500,4500,2,1.38,14973794500,45808,48.19,327000,334000,318000,423500,228500,326000,326881.65,17.34,0,4403,352666,339332,331666,318332,310666,335500,314500,53,97500,500,0,500,1,10509600,34734,44.40,7.79,12,0.44,7443.00,42415.00,345000,20250317,-4.20,86800,20240308,280.76,345000,-4.20,20250317,233500,41.54,20250131,345000,-4.20,20250317,90500,265.19,20240322,2.53,N,214450,500,52 억,,1822713,N,N,1102,N,02,N diff --git a/214610/price/prices-20250301.csv b/214610/price/prices-20250301.csv index 441237aca064..a8f9d5d89b0b 100644 --- a/214610/price/prices-20250301.csv +++ b/214610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,597,94,2,18.69,13774895861,22447240,1178.25,505,653,505,653,353,503,613.67,1.54,0,428374,530,516,498,484,466,523,491,258,150,500,310,1,1,51505648,307,-0.60,0.70,12,43.58,-987.00,849.00,3310,20240823,-81.96,480,20250318,24.38,1835,-67.47,20250109,480,24.38,20250318,3310,-81.96,20240823,480,24.38,20250318,0.22,N,214610,500,257 억,,790967,N,N,0,N,00,N +20250319,150955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,600,97,2,19.28,13473318103,21943017,1151.78,505,653,505,653,353,503,614.01,1.54,0,366155,530,516,498,484,466,523,491,258,150,500,310,1,1,51505648,309,-0.61,0.71,12,42.60,-987.00,849.00,3310,20240823,-81.87,480,20250318,25.00,1835,-67.30,20250109,480,25.00,20250318,3310,-81.87,20240823,480,25.00,20250318,0.22,N,214610,500,257 억,,790967,N,N,0,N,00,N +20250319,140957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,645,142,2,28.23,11694352588,19104145,1002.77,505,653,505,653,353,503,612.14,1.54,0,208533,530,516,498,484,466,523,491,258,150,500,310,1,1,51505648,332,-0.65,0.76,12,37.09,-987.00,849.00,3310,20240823,-80.51,480,20250318,34.38,1835,-64.85,20250109,480,34.38,20250318,3310,-80.51,20240823,480,34.38,20250318,0.22,N,214610,500,257 억,,790967,N,N,0,N,00,N +20250319,130955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,641,138,2,27.44,9872101753,16288700,854.99,505,652,505,653,353,503,606.07,1.54,0,125861,530,516,498,484,466,523,491,258,150,500,310,1,1,51505648,330,-0.65,0.76,12,31.63,-987.00,849.00,3310,20240823,-80.63,480,20250318,33.54,1835,-65.07,20250109,480,33.54,20250318,3310,-80.63,20240823,480,33.54,20250318,0.22,N,214610,500,257 억,,790967,N,N,0,N,00,N +20250319,120954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,631,128,2,25.45,8180701120,13650075,716.49,505,649,505,653,353,503,599.32,1.54,0,21987,530,516,498,484,466,523,491,258,150,500,310,1,1,51505648,325,-0.64,0.74,12,26.50,-987.00,849.00,3310,20240823,-80.94,480,20250318,31.46,1835,-65.61,20250109,480,31.46,20250318,3310,-80.94,20240823,480,31.46,20250318,0.22,N,214610,500,257 억,,790967,N,N,0,N,00,N +20250319,110954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,613,110,2,21.87,6007040199,10214489,536.15,505,624,505,653,353,503,588.09,1.54,0,332524,530,516,498,484,466,523,491,258,150,500,310,1,1,51505648,316,-0.62,0.72,12,19.83,-987.00,849.00,3310,20240823,-81.48,480,20250318,27.71,1835,-66.59,20250109,480,27.71,20250318,3310,-81.48,20240823,480,27.71,20250318,0.22,N,214610,500,257 억,,790967,N,N,0,N,00,N +20250319,100955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,602,99,2,19.68,4523104310,7753192,406.96,505,624,505,653,353,503,583.39,1.54,0,88544,530,516,498,484,466,523,491,258,150,500,310,1,1,51505648,310,-0.61,0.71,12,15.05,-987.00,849.00,3310,20240823,-81.81,480,20250318,25.42,1835,-67.19,20250109,480,25.42,20250318,3310,-81.81,20240823,480,25.42,20250318,0.22,N,214610,500,257 억,,790967,N,N,0,N,00,N +20250319,090959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,528,25,2,4.97,226309082,434157,22.79,505,536,505,653,353,503,521.26,1.54,0,176930,530,516,498,484,466,523,491,258,150,500,310,1,1,51505648,272,-0.53,0.62,12,0.84,-987.00,849.00,3310,20240823,-84.05,480,20250318,10.00,1835,-71.23,20250109,480,10.00,20250318,3310,-84.05,20240823,480,10.00,20250318,0.22,N,214610,500,257 억,,790967,N,N,0,N,00,N 20250318,160950,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,503,1,2,0.20,939076900,1880270,22.12,480,512,480,652,352,502,499.43,0.81,0,371211,574,538,520,484,466,529,475,258,150,500,310,1,1,51505648,259,-0.51,0.59,12,3.65,-987.00,849.00,3310,20240823,-84.80,480,20250318,4.79,1835,-72.59,20250109,480,4.79,20250318,3310,-84.80,20240823,480,4.79,20250318,0.23,N,214610,500,257 억,,419494,N,N,0,N,00,N 20250318,150954,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,504,2,2,0.40,888733112,1780191,20.95,480,512,480,652,352,502,499.23,0.81,0,365686,574,538,520,484,466,529,475,258,150,500,310,1,1,51505648,260,-0.51,0.59,12,3.46,-987.00,849.00,3310,20240823,-84.77,480,20250318,5.00,1835,-72.53,20250109,480,5.00,20250318,3310,-84.77,20240823,480,5.00,20250318,0.23,N,214610,500,257 억,,419494,N,N,0,N,00,N 20250318,140952,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,505,3,2,0.60,806177509,1616037,19.02,480,512,480,652,352,502,498.86,0.81,0,316532,574,538,520,484,466,529,475,258,150,500,310,1,1,51505648,260,-0.51,0.59,12,3.14,-987.00,849.00,3310,20240823,-84.74,480,20250318,5.21,1835,-72.48,20250109,480,5.21,20250318,3310,-84.74,20240823,480,5.21,20250318,0.23,N,214610,500,257 억,,419494,N,N,0,N,00,N diff --git a/214680/price/prices-20250301.csv b/214680/price/prices-20250301.csv index 55e729107bce..c587fb991a6c 100644 --- a/214680/price/prices-20250301.csv +++ b/214680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2010,-25,5,-1.23,541508353,269755,86.81,2030,2040,1990,2645,1425,2035,2007.00,1.96,0,32417,2077,2056,2014,1993,1951,2066,2003,74,610,100,1460,5,1,74015254,1488,-69.31,1.84,12,0.36,-29.00,1091.00,4885,20240523,-58.85,1927,20250310,4.31,2440,-17.62,20250108,1927,4.31,20250310,4885,-58.85,20240523,1927,4.31,20250310,3.27,N,214680,100,74 억,,1453853,N,N,14,N,00,N +20250319,150955,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2025,-10,5,-0.49,526524546,262300,84.41,2030,2040,1990,2645,1425,2035,2006.92,1.96,0,29674,2077,2056,2014,1993,1951,2066,2003,74,610,100,1460,5,1,74015254,1499,-69.83,1.86,12,0.35,-29.00,1091.00,4885,20240523,-58.55,1927,20250310,5.09,2440,-17.01,20250108,1927,5.09,20250310,4885,-58.55,20240523,1927,5.09,20250310,3.27,N,214680,100,74 억,,1453853,N,N,261,N,00,N +20250319,140958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2005,-30,5,-1.47,426735752,212687,68.45,2030,2040,1990,2645,1425,2035,2005.87,1.96,0,-294,2077,2056,2014,1993,1951,2066,2003,74,610,100,1460,5,1,74015254,1484,-69.14,1.84,12,0.29,-29.00,1091.00,4885,20240523,-58.96,1927,20250310,4.05,2440,-17.83,20250108,1927,4.05,20250310,4885,-58.96,20240523,1927,4.05,20250310,3.27,N,214680,100,74 억,,1453853,N,N,261,N,00,N +20250319,130955,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2000,-35,5,-1.72,355432569,177086,56.99,2030,2040,1990,2645,1425,2035,2006.49,1.96,0,-3199,2077,2056,2014,1993,1951,2066,2003,74,610,100,1460,5,1,74015254,1480,-68.97,1.83,12,0.24,-29.00,1091.00,4885,20240523,-59.06,1927,20250310,3.79,2440,-18.03,20250108,1927,3.79,20250310,4885,-59.06,20240523,1927,3.79,20250310,3.27,N,214680,100,74 억,,1453853,N,N,261,N,00,N +20250319,120954,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1999,-36,5,-1.77,318401327,158545,51.02,2030,2040,1990,2645,1425,2035,2007.60,1.96,0,-7542,2077,2056,2014,1993,1951,2066,2003,74,610,100,1460,1,1,74015254,1480,-68.93,1.83,12,0.21,-29.00,1091.00,4885,20240523,-59.08,1927,20250310,3.74,2440,-18.07,20250108,1927,3.74,20250310,4885,-59.08,20240523,1927,3.74,20250310,3.27,N,214680,100,74 억,,1453853,N,N,261,N,00,N +20250319,110954,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2000,-35,5,-1.72,255593194,127075,40.90,2030,2040,1998,2645,1425,2035,2010.61,1.96,0,-5399,2077,2056,2014,1993,1951,2066,2003,74,610,100,1460,5,1,74015254,1480,-68.97,1.83,12,0.17,-29.00,1091.00,4885,20240523,-59.06,1927,20250310,3.79,2440,-18.03,20250108,1927,3.79,20250310,4885,-59.06,20240523,1927,3.79,20250310,3.27,N,214680,100,74 억,,1453853,N,N,261,N,00,N +20250319,100955,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2005,-30,5,-1.47,187892172,93267,30.02,2030,2040,1998,2645,1425,2035,2013.68,1.96,0,1550,2077,2056,2014,1993,1951,2066,2003,74,610,100,1460,5,1,74015254,1484,-69.14,1.84,12,0.13,-29.00,1091.00,4885,20240523,-58.96,1927,20250310,4.05,2440,-17.83,20250108,1927,4.05,20250310,4885,-58.96,20240523,1927,4.05,20250310,3.27,N,214680,100,74 억,,1453853,N,N,261,N,00,N +20250319,090959,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2035,0,3,0.00,78471085,38760,12.47,2030,2040,2005,2645,1425,2035,2023.37,1.96,0,-2039,2077,2056,2014,1993,1951,2066,2003,74,610,100,1460,5,1,74015254,1506,-70.17,1.87,12,0.05,-29.00,1091.00,4885,20240523,-58.34,1927,20250310,5.60,2440,-16.60,20250108,1927,5.60,20250310,4885,-58.34,20240523,1927,5.60,20250310,3.27,N,214680,100,74 억,,1453853,N,N,261,N,00,N 20250318,160950,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2035,55,2,2.78,619358986,309685,54.45,1980,2035,1972,2570,1386,1980,1999.58,1.83,0,102864,2032,2005,1969,1942,1906,1988,1925,74,590,100,1420,5,1,74015254,1506,-70.17,1.87,12,0.42,-29.00,1091.00,4885,20240523,-58.34,1927,20250310,5.60,2440,-16.60,20250108,1927,5.60,20250310,4885,-58.34,20240523,1927,5.60,20250310,3.28,N,214680,100,74 억,,1352007,N,N,261,N,00,N 20250318,150955,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2025,45,2,2.27,562851797,281838,49.55,1980,2025,1972,2570,1386,1980,1997.08,1.83,0,95461,2032,2005,1969,1942,1906,1988,1925,74,590,100,1420,5,1,74015254,1499,-69.83,1.86,12,0.38,-29.00,1091.00,4885,20240523,-58.55,1927,20250310,5.09,2440,-17.01,20250108,1927,5.09,20250310,4885,-58.55,20240523,1927,5.09,20250310,3.28,N,214680,100,74 억,,1352007,N,N,3,N,00,N 20250318,140952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2005,25,2,1.26,495144297,248147,43.63,1980,2015,1972,2570,1386,1980,1995.37,1.83,0,79932,2032,2005,1969,1942,1906,1988,1925,74,590,100,1420,5,1,74015254,1484,-69.14,1.84,12,0.34,-29.00,1091.00,4885,20240523,-58.96,1927,20250310,4.05,2440,-17.83,20250108,1927,4.05,20250310,4885,-58.96,20240523,1927,4.05,20250310,3.28,N,214680,100,74 억,,1352007,N,N,3,N,00,N diff --git a/214870/price/prices-20250301.csv b/214870/price/prices-20250301.csv index bcf9d7230bfe..ff3ac5cdaf84 100644 --- a/214870/price/prices-20250301.csv +++ b/214870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160953,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240307,0.00,6920,20240307,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240319,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250319,150955,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240307,0.00,6920,20240307,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240319,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250319,140958,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240307,0.00,6920,20240307,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240319,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250319,130955,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240307,0.00,6920,20240307,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240319,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250319,120955,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240307,0.00,6920,20240307,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240319,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250319,110955,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240307,0.00,6920,20240307,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240319,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250319,100955,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240307,0.00,6920,20240307,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240319,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250319,090959,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240307,0.00,6920,20240307,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240319,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250318,160951,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240306,0.00,6920,20240306,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240318,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250318,150955,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240306,0.00,6920,20240306,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240318,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250318,140952,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240306,0.00,6920,20240306,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240318,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N diff --git a/215000/price/prices-20250301.csv b/215000/price/prices-20250301.csv index 019cd9ba3738..f4a37b05b40b 100644 --- a/215000/price/prices-20250301.csv +++ b/215000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160953,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61800,1000,2,1.64,895244900,14599,58.91,60800,61800,60400,79000,42600,60800,61321.93,20.37,0,7589,61266,61032,60666,60432,60066,61150,60550,31,18200,500,46200,100,1,6275415,3878,7.79,0.83,12,0.23,7937.00,74618.00,85500,20240329,-27.72,56900,20250203,8.61,70700,-12.59,20250106,56900,8.61,20250203,85500,-27.72,20240329,56900,8.61,20250203,1.10,N,215000,500,31 억,,1278294,N,N,11,N,00,N +20250319,150955,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61800,1000,2,1.64,842579100,13746,55.47,60800,61800,60400,79000,42600,60800,61296.42,20.37,0,7419,61266,61032,60666,60432,60066,61150,60550,31,18200,500,46200,100,1,6275415,3878,7.79,0.83,12,0.22,7937.00,74618.00,85500,20240329,-27.72,56900,20250203,8.61,70700,-12.59,20250106,56900,8.61,20250203,85500,-27.72,20240329,56900,8.61,20250203,1.10,N,215000,500,31 억,,1278294,N,N,40,N,00,N +20250319,140958,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61450,650,2,1.07,668332100,10914,44.04,60800,61600,60400,79000,42600,60800,61236.34,20.37,0,5889,61266,61032,60666,60432,60066,61150,60550,31,18200,500,46200,100,1,6275415,3856,7.74,0.82,12,0.17,7937.00,74618.00,85500,20240329,-28.13,56900,20250203,8.00,70700,-13.08,20250106,56900,8.00,20250203,85500,-28.13,20240329,56900,8.00,20250203,1.10,N,215000,500,31 억,,1278294,N,N,40,N,00,N +20250319,130956,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61500,700,2,1.15,608920950,9948,40.14,60800,61500,60400,79000,42600,60800,61210.51,20.37,0,5570,61266,61032,60666,60432,60066,61150,60550,31,18200,500,46200,100,1,6275415,3859,7.75,0.82,12,0.16,7937.00,74618.00,85500,20240329,-28.07,56900,20250203,8.08,70700,-13.01,20250106,56900,8.08,20250203,85500,-28.07,20240329,56900,8.08,20250203,1.10,N,215000,500,31 억,,1278294,N,N,40,N,00,N +20250319,120955,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61200,400,2,0.66,493038450,8060,32.52,60800,61500,60400,79000,42600,60800,61171.16,20.37,0,4159,61266,61032,60666,60432,60066,61150,60550,31,18200,500,46200,100,1,6275415,3841,7.71,0.82,12,0.13,7937.00,74618.00,85500,20240329,-28.42,56900,20250203,7.56,70700,-13.44,20250106,56900,7.56,20250203,85500,-28.42,20240329,56900,7.56,20250203,1.10,N,215000,500,31 억,,1278294,N,N,40,N,00,N +20250319,110955,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61200,400,2,0.66,292231950,4783,19.30,60800,61400,60400,79000,42600,60800,61098.23,20.37,0,2550,61266,61032,60666,60432,60066,61150,60550,31,18200,500,46200,100,1,6275415,3841,7.71,0.82,12,0.08,7937.00,74618.00,85500,20240329,-28.42,56900,20250203,7.56,70700,-13.44,20250106,56900,7.56,20250203,85500,-28.42,20240329,56900,7.56,20250203,1.10,N,215000,500,31 억,,1278294,N,N,40,N,00,N +20250319,100956,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61200,400,2,0.66,201980900,3309,13.35,60800,61400,60400,79000,42600,60800,61040.08,20.37,0,1652,61266,61032,60666,60432,60066,61150,60550,31,18200,500,46200,100,1,6275415,3841,7.71,0.82,12,0.05,7937.00,74618.00,85500,20240329,-28.42,56900,20250203,7.56,70700,-13.44,20250106,56900,7.56,20250203,85500,-28.42,20240329,56900,7.56,20250203,1.10,N,215000,500,31 억,,1278294,N,N,40,N,00,N +20250319,091000,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60800,0,3,0.00,32927400,542,2.19,60800,61000,60400,79000,42600,60800,60751.39,20.37,0,353,61266,61032,60666,60432,60066,61150,60550,31,18200,500,46200,100,1,6275415,3815,7.66,0.81,12,0.01,7937.00,74618.00,85500,20240329,-28.89,56900,20250203,6.85,70700,-14.00,20250106,56900,6.85,20250203,85500,-28.89,20240329,56900,6.85,20250203,1.10,N,215000,500,31 억,,1278294,N,N,40,N,00,N 20250318,160951,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60800,500,2,0.83,592789700,9783,107.08,60500,60900,60300,78300,42300,60300,60593.77,20.30,0,5953,62366,61332,60666,59632,58966,61000,59300,31,18000,500,45820,100,1,6275415,3815,4.80,0.87,12,0.16,12670.00,69712.00,85500,20240329,-28.89,56900,20250203,6.85,70700,-14.00,20250106,56900,6.85,20250203,85500,-28.89,20240329,56900,6.85,20250203,1.14,N,215000,500,31 억,,1273729,N,N,40,N,00,N 20250318,150955,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60700,400,2,0.66,567881800,9373,102.59,60500,60900,60300,78300,42300,60300,60586.98,20.30,0,5707,62366,61332,60666,59632,58966,61000,59300,31,18000,500,45820,100,1,6275415,3809,4.79,0.87,12,0.15,12670.00,69712.00,85500,20240329,-29.01,56900,20250203,6.68,70700,-14.14,20250106,56900,6.68,20250203,85500,-29.01,20240329,56900,6.68,20250203,1.14,N,215000,500,31 억,,1273729,N,N,32,N,00,N 20250318,140953,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60700,400,2,0.66,540550200,8923,97.67,60500,60900,60300,78300,42300,60300,60579.42,20.30,0,5402,62366,61332,60666,59632,58966,61000,59300,31,18000,500,45820,100,1,6275415,3809,4.79,0.87,12,0.14,12670.00,69712.00,85500,20240329,-29.01,56900,20250203,6.68,70700,-14.14,20250106,56900,6.68,20250203,85500,-29.01,20240329,56900,6.68,20250203,1.14,N,215000,500,31 억,,1273729,N,N,32,N,00,N diff --git a/215090/price/prices-20250301.csv b/215090/price/prices-20250301.csv index 9cf4a0271452..1431196360e0 100644 --- a/215090/price/prices-20250301.csv +++ b/215090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160954,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240307,0.00,1505,20240307,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240319,1505,0.00,20240319,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N +20250319,150956,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240307,0.00,1505,20240307,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240319,1505,0.00,20240319,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N +20250319,140958,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240307,0.00,1505,20240307,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240319,1505,0.00,20240319,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N +20250319,130956,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240307,0.00,1505,20240307,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240319,1505,0.00,20240319,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N +20250319,120955,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240307,0.00,1505,20240307,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240319,1505,0.00,20240319,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N +20250319,110955,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240307,0.00,1505,20240307,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240319,1505,0.00,20240319,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N +20250319,100956,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240307,0.00,1505,20240307,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240319,1505,0.00,20240319,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N +20250319,091000,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240307,0.00,1505,20240307,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240319,1505,0.00,20240319,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N 20250318,160951,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240306,0.00,1505,20240306,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240318,1505,0.00,20240318,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N 20250318,150956,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240306,0.00,1505,20240306,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240318,1505,0.00,20240318,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N 20250318,140953,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240306,0.00,1505,20240306,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240318,1505,0.00,20240318,0.06,N,215090,100,99 억,,1341777,N,N,0,N,00,N diff --git a/215100/price/prices-20250301.csv b/215100/price/prices-20250301.csv index 2b94fb03d361..84214bbe084c 100644 --- a/215100/price/prices-20250301.csv +++ b/215100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,-105,5,-2.62,558749896,142247,128.93,4015,4030,3900,5210,2815,4015,3928.03,0.68,0,-5236,4138,4076,4028,3966,3918,4052,3942,20,1195,100,2560,5,1,20348454,796,-782.00,2.54,12,0.70,-5.00,1539.00,6940,20240522,-43.66,3110,20241025,25.72,5070,-22.88,20250210,3760,3.99,20250311,6940,-43.66,20240522,3110,25.72,20241025,1.93,N,215100,100,20 억,,139183,N,N,0,N,00,N +20250319,150956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,-95,5,-2.37,508521006,129419,117.30,4015,4030,3900,5210,2815,4015,3929.26,0.68,0,-5026,4138,4076,4028,3966,3918,4052,3942,20,1195,100,2560,5,1,20348454,798,-784.00,2.55,12,0.64,-5.00,1539.00,6940,20240522,-43.52,3110,20241025,26.05,5070,-22.68,20250210,3760,4.26,20250311,6940,-43.52,20240522,3110,26.05,20241025,1.93,N,215100,100,20 억,,139183,N,N,0,N,00,N +20250319,140959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3930,-85,5,-2.12,432376513,109998,99.70,4015,4030,3900,5210,2815,4015,3930.77,0.68,0,-1031,4138,4076,4028,3966,3918,4052,3942,20,1195,100,2560,5,1,20348454,800,-786.00,2.55,12,0.54,-5.00,1539.00,6940,20240522,-43.37,3110,20241025,26.37,5070,-22.49,20250210,3760,4.52,20250311,6940,-43.37,20240522,3110,26.37,20241025,1.93,N,215100,100,20 억,,139183,N,N,0,N,00,N +20250319,130956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-65,5,-1.62,397303598,101072,91.61,4015,4030,3900,5210,2815,4015,3930.90,0.68,0,575,4138,4076,4028,3966,3918,4052,3942,20,1195,100,2560,5,1,20348454,804,-790.00,2.57,12,0.50,-5.00,1539.00,6940,20240522,-43.08,3110,20241025,27.01,5070,-22.09,20250210,3760,5.05,20250311,6940,-43.08,20240522,3110,27.01,20241025,1.93,N,215100,100,20 억,,139183,N,N,0,N,00,N +20250319,120955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-65,5,-1.62,375205106,95469,86.53,4015,4030,3900,5210,2815,4015,3930.12,0.68,0,1902,4138,4076,4028,3966,3918,4052,3942,20,1195,100,2560,5,1,20348454,804,-790.00,2.57,12,0.47,-5.00,1539.00,6940,20240522,-43.08,3110,20241025,27.01,5070,-22.09,20250210,3760,5.05,20250311,6940,-43.08,20240522,3110,27.01,20241025,1.93,N,215100,100,20 억,,139183,N,N,0,N,00,N +20250319,110956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3935,-80,5,-1.99,317983091,80940,73.36,4015,4030,3900,5210,2815,4015,3928.63,0.68,0,-9140,4138,4076,4028,3966,3918,4052,3942,20,1195,100,2560,5,1,20348454,801,-787.00,2.56,12,0.40,-5.00,1539.00,6940,20240522,-43.30,3110,20241025,26.53,5070,-22.39,20250210,3760,4.65,20250311,6940,-43.30,20240522,3110,26.53,20241025,1.93,N,215100,100,20 억,,139183,N,N,0,N,00,N +20250319,100956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,-105,5,-2.62,234672326,59640,54.06,4015,4030,3905,5210,2815,4015,3934.81,0.68,0,-10047,4138,4076,4028,3966,3918,4052,3942,20,1195,100,2560,5,1,20348454,796,-782.00,2.54,12,0.29,-5.00,1539.00,6940,20240522,-43.66,3110,20241025,25.72,5070,-22.88,20250210,3760,3.99,20250311,6940,-43.66,20240522,3110,25.72,20241025,1.93,N,215100,100,20 억,,139183,N,N,0,N,00,N +20250319,091000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-40,5,-1.00,15647800,3922,3.55,4015,4030,3965,5210,2815,4015,3989.74,0.68,0,-2778,4138,4076,4028,3966,3918,4052,3942,20,1195,100,2560,5,1,20348454,809,-795.00,2.58,12,0.02,-5.00,1539.00,6940,20240522,-42.72,3110,20241025,27.81,5070,-21.60,20250210,3760,5.72,20250311,6940,-42.72,20240522,3110,27.81,20241025,1.93,N,215100,100,20 억,,139183,N,N,0,N,00,N 20250318,160952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,-45,5,-1.11,438454622,108983,97.99,4070,4090,3980,5270,2845,4060,4023.15,0.74,0,-10901,4143,4101,4048,4006,3953,4122,4027,20,1210,100,2590,5,1,20348454,817,59.04,2.61,12,0.54,68.00,1540.00,6940,20240522,-42.15,3110,20241025,29.10,5070,-20.81,20250210,3760,6.78,20250311,6940,-42.15,20240522,3110,29.10,20241025,1.97,N,215100,100,20 억,,150490,N,N,0,N,00,N 20250318,150956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,-45,5,-1.11,425494472,105753,95.09,4070,4090,3980,5270,2845,4060,4023.47,0.74,0,-9290,4143,4101,4048,4006,3953,4122,4027,20,1210,100,2590,5,1,20348454,817,59.04,2.61,12,0.52,68.00,1540.00,6940,20240522,-42.15,3110,20241025,29.10,5070,-20.81,20250210,3760,6.78,20250311,6940,-42.15,20240522,3110,29.10,20241025,1.97,N,215100,100,20 억,,150490,N,N,0,N,00,N 20250318,140953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,-65,5,-1.60,380927976,94606,85.06,4070,4090,3980,5270,2845,4060,4026.47,0.74,0,-9859,4143,4101,4048,4006,3953,4122,4027,20,1210,100,2590,5,1,20348454,813,58.75,2.59,12,0.46,68.00,1540.00,6940,20240522,-42.44,3110,20241025,28.46,5070,-21.20,20250210,3760,6.25,20250311,6940,-42.44,20240522,3110,28.46,20241025,1.97,N,215100,100,20 억,,150490,N,N,0,N,00,N diff --git a/215200/price/prices-20250301.csv b/215200/price/prices-20250301.csv index a85a0927fd84..efa10228ddce 100644 --- a/215200/price/prices-20250301.csv +++ b/215200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160954,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38700,650,2,1.71,504935850,13075,125.65,38150,38900,38000,49450,26650,38050,38618.42,27.82,0,1931,38416,38232,38016,37832,37616,38125,37725,12,11400,100,28150,50,1,10770887,4168,9.70,0.91,12,0.12,3991.00,42673.00,64800,20240422,-40.28,36900,20250210,4.88,43400,-10.83,20250102,36900,4.88,20250210,64800,-40.28,20240422,36900,4.88,20250210,0.74,N,215200,100,11 억,,2996151,N,N,23,N,00,N +20250319,150956,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38800,750,2,1.97,465471350,12057,115.87,38150,38900,38000,49450,26650,38050,38605.90,27.82,0,1804,38416,38232,38016,37832,37616,38125,37725,12,11400,100,28150,50,1,10770887,4179,9.72,0.91,12,0.11,3991.00,42673.00,64800,20240422,-40.12,36900,20250210,5.15,43400,-10.60,20250102,36900,5.15,20250210,64800,-40.12,20240422,36900,5.15,20250210,0.74,N,215200,100,11 억,,2996151,N,N,14,N,00,N +20250319,140959,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38800,750,2,1.97,358928300,9310,89.47,38150,38900,38000,49450,26650,38050,38552.99,27.82,0,1367,38416,38232,38016,37832,37616,38125,37725,12,11400,100,28150,50,1,10770887,4179,9.72,0.91,12,0.09,3991.00,42673.00,64800,20240422,-40.12,36900,20250210,5.15,43400,-10.60,20250102,36900,5.15,20250210,64800,-40.12,20240422,36900,5.15,20250210,0.74,N,215200,100,11 억,,2996151,N,N,14,N,00,N +20250319,130956,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38850,800,2,2.10,302960150,7868,75.61,38150,38850,38000,49450,26650,38050,38505.36,27.82,0,1488,38416,38232,38016,37832,37616,38125,37725,12,11400,100,28150,50,1,10770887,4184,9.73,0.91,12,0.07,3991.00,42673.00,64800,20240422,-40.05,36900,20250210,5.28,43400,-10.48,20250102,36900,5.28,20250210,64800,-40.05,20240422,36900,5.28,20250210,0.74,N,215200,100,11 억,,2996151,N,N,14,N,00,N +20250319,120956,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38700,650,2,1.71,203951600,5310,51.03,38150,38750,38000,49450,26650,38050,38408.96,27.82,0,1335,38416,38232,38016,37832,37616,38125,37725,12,11400,100,28150,50,1,10770887,4168,9.70,0.91,12,0.05,3991.00,42673.00,64800,20240422,-40.28,36900,20250210,4.88,43400,-10.83,20250102,36900,4.88,20250210,64800,-40.28,20240422,36900,4.88,20250210,0.74,N,215200,100,11 억,,2996151,N,N,14,N,00,N +20250319,110956,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38550,500,2,1.31,137605200,3592,34.52,38150,38550,38000,49450,26650,38050,38308.80,27.82,0,1165,38416,38232,38016,37832,37616,38125,37725,12,11400,100,28150,50,1,10770887,4152,9.66,0.90,12,0.03,3991.00,42673.00,64800,20240422,-40.51,36900,20250210,4.47,43400,-11.18,20250102,36900,4.47,20250210,64800,-40.51,20240422,36900,4.47,20250210,0.74,N,215200,100,11 억,,2996151,N,N,14,N,00,N +20250319,100956,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38250,200,2,0.53,81805550,2138,20.55,38150,38400,38000,49450,26650,38050,38262.65,27.82,0,923,38416,38232,38016,37832,37616,38125,37725,12,11400,100,28150,50,1,10770887,4120,9.58,0.90,12,0.02,3991.00,42673.00,64800,20240422,-40.97,36900,20250210,3.66,43400,-11.87,20250102,36900,3.66,20250210,64800,-40.97,20240422,36900,3.66,20250210,0.74,N,215200,100,11 억,,2996151,N,N,14,N,00,N +20250319,091001,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38100,50,2,0.13,18289050,479,4.60,38150,38400,38050,49450,26650,38050,38181.73,27.82,0,243,38416,38232,38016,37832,37616,38125,37725,12,11400,100,28150,50,1,10770887,4104,9.55,0.89,12,0.00,3991.00,42673.00,64800,20240422,-41.20,36900,20250210,3.25,43400,-12.21,20250102,36900,3.25,20250210,64800,-41.20,20240422,36900,3.25,20250210,0.74,N,215200,100,11 억,,2996151,N,N,14,N,00,N 20250318,160952,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38050,-50,5,-0.13,395721700,10406,46.33,38100,38200,37800,49500,26700,38100,38028.22,27.80,0,-972,38700,38400,37950,37650,37200,38550,37800,12,11400,100,28190,50,1,10770887,4098,4.75,0.92,12,0.10,8006.00,41154.00,64800,20240422,-41.28,36900,20250210,3.12,43400,-12.33,20250102,36900,3.12,20250210,64800,-41.28,20240422,36900,3.12,20250210,0.74,N,215200,100,11 억,,2994722,N,N,14,N,00,N 20250318,150956,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38050,-50,5,-0.13,353870500,9307,41.44,38100,38200,37800,49500,26700,38100,38021.97,27.80,0,-1204,38700,38400,37950,37650,37200,38550,37800,12,11400,100,28190,50,1,10770887,4098,4.75,0.92,12,0.09,8006.00,41154.00,64800,20240422,-41.28,36900,20250210,3.12,43400,-12.33,20250102,36900,3.12,20250210,64800,-41.28,20240422,36900,3.12,20250210,0.74,N,215200,100,11 억,,2994722,N,N,58,N,00,N 20250318,140954,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38100,0,3,0.00,307513600,8089,36.02,38100,38200,37800,49500,26700,38100,38016.27,27.80,0,-1025,38700,38400,37950,37650,37200,38550,37800,12,11400,100,28190,50,1,10770887,4104,4.76,0.93,12,0.08,8006.00,41154.00,64800,20240422,-41.20,36900,20250210,3.25,43400,-12.21,20250102,36900,3.25,20250210,64800,-41.20,20240422,36900,3.25,20250210,0.74,N,215200,100,11 억,,2994722,N,N,58,N,00,N diff --git a/215360/price/prices-20250301.csv b/215360/price/prices-20250301.csv index 03f89a047d3c..289d89a5d6b0 100644 --- a/215360/price/prices-20250301.csv +++ b/215360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9860,50,2,0.51,227295080,23006,214.95,9760,10020,9760,12750,6870,9810,9879.82,1.99,0,5993,10030,9920,9860,9750,9690,9890,9720,46,2940,500,7060,10,1,9132163,900,5.09,0.92,12,0.25,1939.00,10771.00,21100,20240401,-53.27,8850,20241210,11.41,11940,-17.42,20250205,9410,4.78,20250203,21100,-53.27,20240401,8850,11.41,20241210,2.96,N,215360,500,45 억,,182041,N,N,43,N,00,N +20250319,150957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9900,90,2,0.92,214240320,21682,202.58,9760,10020,9760,12750,6870,9810,9881.02,1.99,0,5851,10030,9920,9860,9750,9690,9890,9720,46,2940,500,7060,10,1,9132163,904,5.11,0.92,12,0.24,1939.00,10771.00,21100,20240401,-53.08,8850,20241210,11.86,11940,-17.09,20250205,9410,5.21,20250203,21100,-53.08,20240401,8850,11.86,20241210,2.96,N,215360,500,45 억,,182041,N,N,58,N,00,N +20250319,140959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9930,120,2,1.22,201720360,20415,190.74,9760,10020,9760,12750,6870,9810,9880.99,1.99,0,5211,10030,9920,9860,9750,9690,9890,9720,46,2940,500,7060,10,1,9132163,907,5.12,0.92,12,0.22,1939.00,10771.00,21100,20240401,-52.94,8850,20241210,12.20,11940,-16.83,20250205,9410,5.53,20250203,21100,-52.94,20240401,8850,12.20,20241210,2.96,N,215360,500,45 억,,182041,N,N,58,N,00,N +20250319,130957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9920,110,2,1.12,144528550,14628,136.67,9760,10020,9760,12750,6870,9810,9880.27,1.99,0,3500,10030,9920,9860,9750,9690,9890,9720,46,2940,500,7060,10,1,9132163,906,5.12,0.92,12,0.16,1939.00,10771.00,21100,20240401,-52.99,8850,20241210,12.09,11940,-16.92,20250205,9410,5.42,20250203,21100,-52.99,20240401,8850,12.09,20241210,2.96,N,215360,500,45 억,,182041,N,N,58,N,00,N +20250319,120956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,190,2,1.94,103275440,10469,97.81,9760,10020,9760,12750,6870,9810,9864.88,1.99,0,1578,10030,9920,9860,9750,9690,9890,9720,46,2940,500,7060,10,1,9132163,913,5.16,0.93,12,0.11,1939.00,10771.00,21100,20240401,-52.61,8850,20241210,12.99,11940,-16.25,20250205,9410,6.27,20250203,21100,-52.61,20240401,8850,12.99,20241210,2.96,N,215360,500,45 억,,182041,N,N,58,N,00,N +20250319,110956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9800,-10,5,-0.10,39823740,4067,38.00,9760,9840,9760,12750,6870,9810,9791.92,1.99,0,1270,10030,9920,9860,9750,9690,9890,9720,46,2940,500,7060,10,1,9132163,895,5.05,0.91,12,0.04,1939.00,10771.00,21100,20240401,-53.55,8850,20241210,10.73,11940,-17.92,20250205,9410,4.14,20250203,21100,-53.55,20240401,8850,10.73,20241210,2.96,N,215360,500,45 억,,182041,N,N,58,N,00,N +20250319,100957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9810,0,3,0.00,25356540,2586,24.16,9760,9840,9760,12750,6870,9810,9805.31,1.99,0,1269,10030,9920,9860,9750,9690,9890,9720,46,2940,500,7060,10,1,9132163,896,5.06,0.91,12,0.03,1939.00,10771.00,21100,20240401,-53.51,8850,20241210,10.85,11940,-17.84,20250205,9410,4.25,20250203,21100,-53.51,20240401,8850,10.85,20241210,2.96,N,215360,500,45 억,,182041,N,N,58,N,00,N +20250319,091001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9800,-10,5,-0.10,5804970,594,5.55,9760,9800,9760,12750,6870,9810,9772.68,1.99,0,130,10030,9920,9860,9750,9690,9890,9720,46,2940,500,7060,10,1,9132163,895,5.05,0.91,12,0.01,1939.00,10771.00,21100,20240401,-53.55,8850,20241210,10.73,11940,-17.92,20250205,9410,4.14,20250203,21100,-53.55,20240401,8850,10.73,20241210,2.96,N,215360,500,45 억,,182041,N,N,58,N,00,N 20250318,160952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9810,-80,5,-0.81,105420500,10703,140.88,9830,9970,9800,12850,6930,9890,9849.62,2.06,0,-5704,10076,9982,9866,9772,9656,10030,9820,46,2960,500,7120,10,1,9132163,896,5.06,0.91,12,0.12,1939.00,10771.00,21100,20240401,-53.51,8850,20241210,10.85,11940,-17.84,20250205,9410,4.25,20250203,21100,-53.51,20240401,8850,10.85,20241210,3.00,N,215360,500,45 억,,187745,N,N,58,N,00,N 20250318,150956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9810,-80,5,-0.81,101986290,10353,136.28,9830,9970,9800,12850,6930,9890,9850.89,2.06,0,-5642,10076,9982,9866,9772,9656,10030,9820,46,2960,500,7120,10,1,9132163,896,5.06,0.91,12,0.11,1939.00,10771.00,21100,20240401,-53.51,8850,20241210,10.85,11940,-17.84,20250205,9410,4.25,20250203,21100,-53.51,20240401,8850,10.85,20241210,3.00,N,215360,500,45 억,,187745,N,N,34,N,00,N 20250318,140954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9800,-90,5,-0.91,91358360,9270,122.02,9830,9970,9800,12850,6930,9890,9855.27,2.06,0,-5240,10076,9982,9866,9772,9656,10030,9820,46,2960,500,7120,10,1,9132163,895,5.05,0.91,12,0.10,1939.00,10771.00,21100,20240401,-53.55,8850,20241210,10.73,11940,-17.92,20250205,9410,4.14,20250203,21100,-53.55,20240401,8850,10.73,20241210,3.00,N,215360,500,45 억,,187745,N,N,34,N,00,N diff --git a/215380/price/prices-20250301.csv b/215380/price/prices-20250301.csv index ba6b50f7bd48..efe8272125ea 100644 --- a/215380/price/prices-20250301.csv +++ b/215380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1485,-15,5,-1.00,24214973,16314,30.32,1488,1500,1470,1950,1050,1500,1484.31,8.52,0,-804,1520,1510,1490,1480,1460,1515,1485,84,450,500,900,1,1,16829576,250,-4.41,0.93,12,0.10,-337.00,1598.00,4300,20240821,-65.47,1100,20240624,35.00,2180,-31.88,20250109,1426,4.14,20250311,4300,-65.47,20240821,1100,35.00,20240624,0.00,N,215380,500,84 억,,1434164,N,N,0,N,00,N +20250319,150957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1486,-14,5,-0.93,22286273,15012,27.90,1488,1500,1470,1950,1050,1500,1484.56,8.52,0,-337,1520,1510,1490,1480,1460,1515,1485,84,450,500,900,1,1,16829576,250,-4.41,0.93,12,0.09,-337.00,1598.00,4300,20240821,-65.44,1100,20240624,35.09,2180,-31.83,20250109,1426,4.21,20250311,4300,-65.44,20240821,1100,35.09,20240624,0.00,N,215380,500,84 억,,1434164,N,N,0,N,00,N +20250319,141000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1489,-11,5,-0.73,19450717,13100,24.35,1488,1500,1470,1950,1050,1500,1484.79,8.52,0,157,1520,1510,1490,1480,1460,1515,1485,84,450,500,900,1,1,16829576,251,-4.42,0.93,12,0.08,-337.00,1598.00,4300,20240821,-65.37,1100,20240624,35.36,2180,-31.70,20250109,1426,4.42,20250311,4300,-65.37,20240821,1100,35.36,20240624,0.00,N,215380,500,84 억,,1434164,N,N,0,N,00,N +20250319,130957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1490,-10,5,-0.67,18518615,12472,23.18,1488,1500,1470,1950,1050,1500,1484.82,8.52,0,448,1520,1510,1490,1480,1460,1515,1485,84,450,500,900,1,1,16829576,251,-4.42,0.93,12,0.07,-337.00,1598.00,4300,20240821,-65.35,1100,20240624,35.45,2180,-31.65,20250109,1426,4.49,20250311,4300,-65.35,20240821,1100,35.45,20240624,0.00,N,215380,500,84 억,,1434164,N,N,0,N,00,N +20250319,120956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1483,-17,5,-1.13,14167395,9536,17.72,1488,1500,1470,1950,1050,1500,1485.67,8.52,0,438,1520,1510,1490,1480,1460,1515,1485,84,450,500,900,1,1,16829576,250,-4.40,0.93,12,0.06,-337.00,1598.00,4300,20240821,-65.51,1100,20240624,34.82,2180,-31.97,20250109,1426,4.00,20250311,4300,-65.51,20240821,1100,34.82,20240624,0.00,N,215380,500,84 억,,1434164,N,N,0,N,00,N +20250319,110956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1496,-4,5,-0.27,11549411,7774,14.45,1488,1500,1470,1950,1050,1500,1485.65,8.52,0,456,1520,1510,1490,1480,1460,1515,1485,84,450,500,900,1,1,16829576,252,-4.44,0.94,12,0.05,-337.00,1598.00,4300,20240821,-65.21,1100,20240624,36.00,2180,-31.38,20250109,1426,4.91,20250311,4300,-65.21,20240821,1100,36.00,20240624,0.00,N,215380,500,84 억,,1434164,N,N,0,N,00,N +20250319,100957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1498,-2,5,-0.13,9789782,6597,12.26,1488,1500,1470,1950,1050,1500,1483.97,8.52,0,849,1520,1510,1490,1480,1460,1515,1485,84,450,500,900,1,1,16829576,252,-4.45,0.94,12,0.04,-337.00,1598.00,4300,20240821,-65.16,1100,20240624,36.18,2180,-31.28,20250109,1426,5.05,20250311,4300,-65.16,20240821,1100,36.18,20240624,0.00,N,215380,500,84 억,,1434164,N,N,0,N,00,N +20250319,091001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1499,-1,5,-0.07,3063015,2056,3.82,1488,1500,1481,1950,1050,1500,1489.79,8.52,0,1076,1520,1510,1490,1480,1460,1515,1485,84,450,500,900,1,1,16829576,252,-4.45,0.94,12,0.01,-337.00,1598.00,4300,20240821,-65.14,1100,20240624,36.27,2180,-31.24,20250109,1426,5.12,20250311,4300,-65.14,20240821,1100,36.27,20240624,0.00,N,215380,500,84 억,,1434164,N,N,0,N,00,N 20250318,160953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1500,8,2,0.54,80062914,53808,163.00,1492,1500,1470,1939,1045,1492,1487.94,8.52,0,-494,1580,1536,1512,1468,1444,1524,1456,84,447,500,890,1,1,16829576,252,-4.45,0.94,12,0.32,-337.00,1598.00,4300,20240821,-65.12,1100,20240624,36.36,2180,-31.19,20250109,1426,5.19,20250311,4300,-65.12,20240821,1100,36.36,20240624,0.00,N,215380,500,84 억,,1434658,N,N,0,N,00,N 20250318,150957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1496,4,2,0.27,76582870,51486,155.96,1492,1498,1470,1939,1045,1492,1487.45,8.52,0,-1346,1580,1536,1512,1468,1444,1524,1456,84,447,500,890,1,1,16829576,252,-4.44,0.94,12,0.31,-337.00,1598.00,4300,20240821,-65.21,1100,20240624,36.00,2180,-31.38,20250109,1426,4.91,20250311,4300,-65.21,20240821,1100,36.00,20240624,0.00,N,215380,500,84 억,,1434658,N,N,0,N,00,N 20250318,140954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1497,5,2,0.34,76234286,51252,155.25,1492,1498,1470,1939,1045,1492,1487.44,8.52,0,-1498,1580,1536,1512,1468,1444,1524,1456,84,447,500,890,1,1,16829576,252,-4.44,0.94,12,0.30,-337.00,1598.00,4300,20240821,-65.19,1100,20240624,36.09,2180,-31.33,20250109,1426,4.98,20250311,4300,-65.19,20240821,1100,36.09,20240624,0.00,N,215380,500,84 억,,1434658,N,N,0,N,00,N diff --git a/215480/price/prices-20250301.csv b/215480/price/prices-20250301.csv index 753883eea12d..96eef0e92bd2 100644 --- a/215480/price/prices-20250301.csv +++ b/215480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,-35,5,-1.48,59454045,25508,265.29,2355,2370,2310,3065,1655,2360,2330.80,12.68,0,1588,2420,2390,2350,2320,2280,2405,2335,48,705,500,1690,5,1,9400000,219,9.19,0.61,12,0.27,253.00,3792.00,3770,20240620,-38.33,2230,20250311,4.26,2970,-21.72,20250120,2230,4.26,20250311,3770,-38.33,20240620,2230,4.26,20250311,0.72,N,215480,500,48 억,,1191897,N,N,0,N,00,N +20250319,150957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-30,5,-1.27,57269340,24569,255.53,2355,2370,2310,3065,1655,2360,2330.96,12.68,0,1982,2420,2390,2350,2320,2280,2405,2335,48,705,500,1690,5,1,9400000,219,9.21,0.61,12,0.26,253.00,3792.00,3770,20240620,-38.20,2230,20250311,4.48,2970,-21.55,20250120,2230,4.48,20250311,3770,-38.20,20240620,2230,4.48,20250311,0.72,N,215480,500,48 억,,1191897,N,N,0,N,00,N +20250319,141000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-15,5,-0.64,52433550,22497,233.98,2355,2370,2310,3065,1655,2360,2330.69,12.68,0,1103,2420,2390,2350,2320,2280,2405,2335,48,705,500,1690,5,1,9400000,220,9.27,0.62,12,0.24,253.00,3792.00,3770,20240620,-37.80,2230,20250311,5.16,2970,-21.04,20250120,2230,5.16,20250311,3770,-37.80,20240620,2230,5.16,20250311,0.72,N,215480,500,48 억,,1191897,N,N,0,N,00,N +20250319,130957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-10,5,-0.42,52393675,22480,233.80,2355,2370,2310,3065,1655,2360,2330.68,12.68,0,1103,2420,2390,2350,2320,2280,2405,2335,48,705,500,1690,5,1,9400000,221,9.29,0.62,12,0.24,253.00,3792.00,3770,20240620,-37.67,2230,20250311,5.38,2970,-20.88,20250120,2230,5.38,20250311,3770,-37.67,20240620,2230,5.38,20250311,0.72,N,215480,500,48 억,,1191897,N,N,0,N,00,N +20250319,120957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,-25,5,-1.06,47233945,20273,210.85,2355,2370,2310,3065,1655,2360,2329.89,12.68,0,394,2420,2390,2350,2320,2280,2405,2335,48,705,500,1690,5,1,9400000,219,9.23,0.62,12,0.22,253.00,3792.00,3770,20240620,-38.06,2230,20250311,4.71,2970,-21.38,20250120,2230,4.71,20250311,3770,-38.06,20240620,2230,4.71,20250311,0.72,N,215480,500,48 억,,1191897,N,N,0,N,00,N +20250319,110957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,-20,5,-0.85,26287710,11240,116.90,2355,2370,2325,3065,1655,2360,2338.76,12.68,0,-666,2420,2390,2350,2320,2280,2405,2335,48,705,500,1690,5,1,9400000,220,9.25,0.62,12,0.12,253.00,3792.00,3770,20240620,-37.93,2230,20250311,4.93,2970,-21.21,20250120,2230,4.93,20250311,3770,-37.93,20240620,2230,4.93,20250311,0.72,N,215480,500,48 억,,1191897,N,N,0,N,00,N +20250319,100957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-15,5,-0.64,16405355,7000,72.80,2355,2370,2325,3065,1655,2360,2343.62,12.68,0,-382,2420,2390,2350,2320,2280,2405,2335,48,705,500,1690,5,1,9400000,220,9.27,0.62,12,0.07,253.00,3792.00,3770,20240620,-37.80,2230,20250311,5.16,2970,-21.04,20250120,2230,5.16,20250311,3770,-37.80,20240620,2230,5.16,20250311,0.72,N,215480,500,48 억,,1191897,N,N,0,N,00,N +20250319,091002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-10,5,-0.42,1629655,692,7.20,2355,2355,2350,3065,1655,2360,2354.99,12.68,0,496,2420,2390,2350,2320,2280,2405,2335,48,705,500,1690,5,1,9400000,221,9.29,0.62,12,0.01,253.00,3792.00,3770,20240620,-37.67,2230,20250311,5.38,2970,-20.88,20250120,2230,5.38,20250311,3770,-37.67,20240620,2230,5.38,20250311,0.72,N,215480,500,48 억,,1191897,N,N,0,N,00,N 20250318,160953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2360,10,2,0.43,22432035,9615,74.38,2350,2380,2310,3055,1645,2350,2333.02,12.68,0,424,2410,2380,2350,2320,2290,2365,2305,48,705,500,1690,5,1,9400000,222,9.33,0.62,12,0.10,253.00,3792.00,3770,20240620,-37.40,2230,20250311,5.83,2970,-20.54,20250120,2230,5.83,20250311,3770,-37.40,20240620,2230,5.83,20250311,0.72,N,215480,500,48 억,,1191477,N,N,0,N,00,N 20250318,150957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,5,2,0.21,19297935,8289,64.13,2350,2355,2310,3055,1645,2350,2328.14,12.68,0,431,2410,2380,2350,2320,2290,2365,2305,48,705,500,1690,5,1,9400000,221,9.31,0.62,12,0.09,253.00,3792.00,3770,20240620,-37.53,2230,20250311,5.61,2970,-20.71,20250120,2230,5.61,20250311,3770,-37.53,20240620,2230,5.61,20250311,0.72,N,215480,500,48 억,,1191477,N,N,0,N,00,N 20250318,140954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,0,3,0.00,18275875,7854,60.76,2350,2355,2310,3055,1645,2350,2326.95,12.68,0,443,2410,2380,2350,2320,2290,2365,2305,48,705,500,1690,5,1,9400000,221,9.29,0.62,12,0.08,253.00,3792.00,3770,20240620,-37.67,2230,20250311,5.38,2970,-20.88,20250120,2230,5.38,20250311,3770,-37.67,20240620,2230,5.38,20250311,0.72,N,215480,500,48 억,,1191477,N,N,0,N,00,N diff --git a/215570/price/prices-20250301.csv b/215570/price/prices-20250301.csv index 40c6f3a45033..afb59b9b449a 100644 --- a/215570/price/prices-20250301.csv +++ b/215570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160955,57,100.00,KONEX,,,N,N,N,N, ,N,402,1,2,0.25,59562,142,33.18,461,461,402,461,341,401,419.45,0.00,0,0,481,441,421,381,361,431,371,25,60,500,240,1,1,5078057,20,-1.68,0.89,12,0.00,-240.00,454.00,1698,20240311,-76.33,300,20250305,34.00,600,-33.00,20250103,300,34.00,20250305,1599,-74.86,20240319,300,34.00,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250319,150957,57,100.00,KONEX,,,N,N,N,N, ,N,461,60,1,14.96,19362,42,9.81,461,461,461,461,341,401,461.00,0.00,0,0,481,441,421,381,361,431,371,25,60,500,240,1,1,5078057,23,-1.92,1.02,12,0.00,-240.00,454.00,1698,20240311,-72.85,300,20250305,53.67,600,-23.17,20250103,300,53.67,20250305,1599,-71.17,20240319,300,53.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250319,141000,57,100.00,KONEX,,,N,N,N,N, ,N,461,60,1,14.96,19362,42,9.81,461,461,461,461,341,401,461.00,0.00,0,0,481,441,421,381,361,431,371,25,60,500,240,1,1,5078057,23,-1.92,1.02,12,0.00,-240.00,454.00,1698,20240311,-72.85,300,20250305,53.67,600,-23.17,20250103,300,53.67,20250305,1599,-71.17,20240319,300,53.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250319,130958,57,100.00,KONEX,,,N,N,N,N, ,N,461,60,1,14.96,19362,42,9.81,461,461,461,461,341,401,461.00,0.00,0,0,481,441,421,381,361,431,371,25,60,500,240,1,1,5078057,23,-1.92,1.02,12,0.00,-240.00,454.00,1698,20240311,-72.85,300,20250305,53.67,600,-23.17,20250103,300,53.67,20250305,1599,-71.17,20240319,300,53.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250319,120957,57,100.00,KONEX,,,N,N,N,N, ,N,461,60,1,14.96,19362,42,9.81,461,461,461,461,341,401,461.00,0.00,0,0,481,441,421,381,361,431,371,25,60,500,240,1,1,5078057,23,-1.92,1.02,12,0.00,-240.00,454.00,1698,20240311,-72.85,300,20250305,53.67,600,-23.17,20250103,300,53.67,20250305,1599,-71.17,20240319,300,53.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250319,110957,57,100.00,KONEX,,,N,N,N,N, ,N,461,60,1,14.96,19362,42,9.81,461,461,461,461,341,401,461.00,0.00,0,0,481,441,421,381,361,431,371,25,60,500,240,1,1,5078057,23,-1.92,1.02,12,0.00,-240.00,454.00,1698,20240311,-72.85,300,20250305,53.67,600,-23.17,20250103,300,53.67,20250305,1599,-71.17,20240319,300,53.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250319,100958,57,100.00,KONEX,,,N,N,N,N, ,N,461,60,1,14.96,9220,20,4.67,461,461,461,461,341,401,461.00,0.00,0,0,481,441,421,381,361,431,371,25,60,500,240,1,1,5078057,23,-1.92,1.02,12,0.00,-240.00,454.00,1698,20240311,-72.85,300,20250305,53.67,600,-23.17,20250103,300,53.67,20250305,1599,-71.17,20240319,300,53.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250319,091002,57,100.00,KONEX,,,N,N,N,N, ,N,401,0,3,0.00,0,0,0.00,0,0,0,461,341,401,0.00,0.00,0,0,481,441,421,381,361,431,371,25,60,500,240,1,1,5078057,20,-1.67,0.88,12,0.00,-240.00,454.00,1698,20240311,-76.38,300,20250305,33.67,600,-33.17,20250103,300,33.67,20250305,1599,-74.92,20240319,300,33.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250318,160953,57,100.00,KONEX,,,N,N,N,N, ,N,401,0,3,0.00,173083,428,375.44,461,461,401,461,341,401,404.40,0.00,0,0,525,463,432,370,339,447,354,25,60,500,240,1,1,5078057,20,-1.67,0.88,12,0.01,-240.00,454.00,1698,20240311,-76.38,300,20250305,33.67,600,-33.17,20250103,300,33.67,20250305,1600,-74.94,20240318,300,33.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250318,150957,57,100.00,KONEX,,,N,N,N,N, ,N,461,60,1,14.96,161053,398,349.12,461,461,401,461,341,401,404.66,0.00,0,0,525,463,432,370,339,447,354,25,60,500,240,1,1,5078057,23,-1.92,1.02,12,0.01,-240.00,454.00,1698,20240311,-72.85,300,20250305,53.67,600,-23.17,20250103,300,53.67,20250305,1600,-71.19,20240318,300,53.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250318,140955,57,100.00,KONEX,,,N,N,N,N, ,N,461,60,1,14.96,161053,398,349.12,461,461,401,461,341,401,404.66,0.00,0,0,525,463,432,370,339,447,354,25,60,500,240,1,1,5078057,23,-1.92,1.02,12,0.01,-240.00,454.00,1698,20240311,-72.85,300,20250305,53.67,600,-23.17,20250103,300,53.67,20250305,1600,-71.19,20240318,300,53.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N diff --git a/215600/price/prices-20250301.csv b/215600/price/prices-20250301.csv index af640ba014f0..972400242dfe 100644 --- a/215600/price/prices-20250301.csv +++ b/215600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160956,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2390,-5,5,-0.21,806662240,336304,85.83,2410,2435,2385,3110,1680,2395,2398.70,2.45,0,-7481,2435,2415,2405,2385,2375,2410,2380,687,715,500,1770,5,1,137367125,3283,-12.71,4.52,12,0.24,-188.00,529.00,5544,20240322,-56.89,2340,20241025,2.14,3050,-21.64,20250109,2340,2.14,20250311,5990,-60.10,20240322,2340,2.14,20241025,0.47,N,215600,500,686 억,,3371084,N,N,1286,N,00,N +20250319,150958,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2395,0,3,0.00,741310690,308964,78.85,2410,2435,2390,3110,1680,2395,2399.34,2.45,0,-6774,2435,2415,2405,2385,2375,2410,2380,687,715,500,1770,5,1,137367125,3290,-12.74,4.53,12,0.22,-188.00,529.00,5544,20240322,-56.80,2340,20241025,2.35,3050,-21.48,20250109,2340,2.35,20250311,5990,-60.02,20240322,2340,2.35,20241025,0.47,N,215600,500,686 억,,3371084,N,N,539,N,00,N +20250319,141000,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2405,10,2,0.42,589047961,245385,62.63,2410,2435,2390,3110,1680,2395,2400.51,2.45,0,-8921,2435,2415,2405,2385,2375,2410,2380,687,715,500,1770,5,1,137367125,3304,-12.79,4.55,12,0.18,-188.00,529.00,5544,20240322,-56.62,2340,20241025,2.78,3050,-21.15,20250109,2340,2.78,20250311,5990,-59.85,20240322,2340,2.78,20241025,0.47,N,215600,500,686 억,,3371084,N,N,539,N,00,N +20250319,130958,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2410,15,2,0.63,508100431,211706,54.03,2410,2435,2390,3110,1680,2395,2400.03,2.45,0,-14401,2435,2415,2405,2385,2375,2410,2380,687,715,500,1770,5,1,137367125,3311,-12.82,4.56,12,0.15,-188.00,529.00,5544,20240322,-56.53,2340,20241025,2.99,3050,-20.98,20250109,2340,2.99,20250311,5990,-59.77,20240322,2340,2.99,20241025,0.47,N,215600,500,686 억,,3371084,N,N,539,N,00,N +20250319,120957,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2395,0,3,0.00,446488181,186105,47.50,2410,2435,2390,3110,1680,2395,2399.12,2.45,0,-11025,2435,2415,2405,2385,2375,2410,2380,687,715,500,1770,5,1,137367125,3290,-12.74,4.53,12,0.14,-188.00,529.00,5544,20240322,-56.80,2340,20241025,2.35,3050,-21.48,20250109,2340,2.35,20250311,5990,-60.02,20240322,2340,2.35,20241025,0.47,N,215600,500,686 억,,3371084,N,N,539,N,00,N +20250319,110957,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2390,-5,5,-0.21,350615736,146093,37.29,2410,2435,2390,3110,1680,2395,2399.95,2.45,0,-10156,2435,2415,2405,2385,2375,2410,2380,687,715,500,1770,5,1,137367125,3283,-12.71,4.52,12,0.11,-188.00,529.00,5544,20240322,-56.89,2340,20241025,2.14,3050,-21.64,20250109,2340,2.14,20250311,5990,-60.10,20240322,2340,2.14,20241025,0.47,N,215600,500,686 억,,3371084,N,N,539,N,00,N +20250319,100958,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2405,10,2,0.42,202270991,84093,21.46,2410,2435,2390,3110,1680,2395,2405.32,2.45,0,-4125,2435,2415,2405,2385,2375,2410,2380,687,715,500,1770,5,1,137367125,3304,-12.79,4.55,12,0.06,-188.00,529.00,5544,20240322,-56.62,2340,20241025,2.78,3050,-21.15,20250109,2340,2.78,20250311,5990,-59.85,20240322,2340,2.78,20241025,0.47,N,215600,500,686 억,,3371084,N,N,539,N,00,N +20250319,091002,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2405,10,2,0.42,13890825,5767,1.47,2410,2415,2395,3110,1680,2395,2408.67,2.45,0,-1644,2435,2415,2405,2385,2375,2410,2380,687,715,500,1770,5,1,137367125,3304,-12.79,4.55,12,0.00,-188.00,529.00,5544,20240322,-56.62,2340,20241025,2.78,3050,-21.15,20250109,2340,2.78,20250311,5990,-59.85,20240322,2340,2.78,20241025,0.47,N,215600,500,686 억,,3371084,N,N,539,N,00,N 20250318,160953,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2395,-30,5,-1.24,937550647,390368,114.00,2425,2425,2395,3150,1700,2425,2401.73,2.39,0,-19525,2471,2447,2426,2402,2381,2437,2392,687,725,500,1790,5,1,137367125,3290,-12.74,4.53,12,0.28,-188.00,529.00,5544,20240322,-56.80,2340,20241025,2.35,3050,-21.48,20250109,2340,2.35,20250311,5990,-60.02,20240322,2340,2.35,20241025,0.50,N,215600,500,686 억,,3280609,N,N,539,N,00,N 20250318,150958,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2407,-18,5,-0.74,864393311,359898,105.10,2425,2425,2395,3150,1700,2425,2401.77,2.39,0,-16137,2471,2447,2426,2402,2381,2437,2392,687,725,500,1790,5,1,137367125,3306,-12.80,4.55,12,0.26,-188.00,529.00,5544,20240322,-56.58,2340,20241025,2.86,3050,-21.08,20250109,2340,2.86,20250311,5990,-59.82,20240322,2340,2.86,20241025,0.50,N,215600,500,686 억,,3280609,N,N,826,N,00,N 20250318,140955,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2395,-30,5,-1.24,729420120,303721,88.69,2425,2425,2395,3150,1700,2425,2401.61,2.39,0,-5372,2471,2447,2426,2402,2381,2437,2392,687,725,500,1790,5,1,137367125,3290,-12.74,4.53,12,0.22,-188.00,529.00,5544,20240322,-56.80,2340,20241025,2.35,3050,-21.48,20250109,2340,2.35,20250311,5990,-60.02,20240322,2340,2.35,20241025,0.50,N,215600,500,686 억,,3280609,N,N,826,N,00,N diff --git a/215790/price/prices-20250301.csv b/215790/price/prices-20250301.csv index 8db4d4903020..beb96d5ae030 100644 --- a/215790/price/prices-20250301.csv +++ b/215790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,447,3,2,0.68,47955970,105591,140.04,444,468,444,577,311,444,454.17,13.70,0,5630,458,451,447,440,436,449,438,201,133,500,290,1,1,40283149,180,-1.00,0.23,12,0.26,-449.00,1963.00,887,20240404,-49.61,400,20241209,11.75,630,-29.05,20250228,437,2.29,20250311,887,-49.61,20240404,400,11.75,20241209,0.02,N,215790,500,201 억,,5518380,N,N,0,N,00,N +20250319,150958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,4,2,0.90,46466760,102260,135.62,444,468,444,577,311,444,454.40,13.70,0,5836,458,451,447,440,436,449,438,201,133,500,290,1,1,40283149,180,-1.00,0.23,12,0.25,-449.00,1963.00,887,20240404,-49.49,400,20241209,12.00,630,-28.89,20250228,437,2.52,20250311,887,-49.49,20240404,400,12.00,20241209,0.02,N,215790,500,201 억,,5518380,N,N,0,N,00,N +20250319,141001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,450,6,2,1.35,45397552,99877,132.46,444,468,444,577,311,444,454.53,13.70,0,5679,458,451,447,440,436,449,438,201,133,500,290,1,1,40283149,181,-1.00,0.23,12,0.25,-449.00,1963.00,887,20240404,-49.27,400,20241209,12.50,630,-28.57,20250228,437,2.97,20250311,887,-49.27,20240404,400,12.50,20241209,0.02,N,215790,500,201 억,,5518380,N,N,0,N,00,N +20250319,130958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,449,5,2,1.13,43382062,95382,126.50,444,468,444,577,311,444,454.82,13.70,0,8317,458,451,447,440,436,449,438,201,133,500,290,1,1,40283149,181,-1.00,0.23,12,0.24,-449.00,1963.00,887,20240404,-49.38,400,20241209,12.25,630,-28.73,20250228,437,2.75,20250311,887,-49.38,20240404,400,12.25,20241209,0.02,N,215790,500,201 억,,5518380,N,N,0,N,00,N +20250319,120957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,4,2,0.90,42538592,93503,124.01,444,468,444,577,311,444,454.94,13.70,0,8498,458,451,447,440,436,449,438,201,133,500,290,1,1,40283149,180,-1.00,0.23,12,0.23,-449.00,1963.00,887,20240404,-49.49,400,20241209,12.00,630,-28.89,20250228,437,2.52,20250311,887,-49.49,20240404,400,12.00,20241209,0.02,N,215790,500,201 억,,5518380,N,N,0,N,00,N +20250319,110958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,450,6,2,1.35,40580099,89136,118.22,444,468,444,577,311,444,455.26,13.70,0,7672,458,451,447,440,436,449,438,201,133,500,290,1,1,40283149,181,-1.00,0.23,12,0.22,-449.00,1963.00,887,20240404,-49.27,400,20241209,12.50,630,-28.57,20250228,437,2.97,20250311,887,-49.27,20240404,400,12.50,20241209,0.02,N,215790,500,201 억,,5518380,N,N,0,N,00,N +20250319,100958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,454,10,2,2.25,29406936,64178,85.12,444,468,444,577,311,444,458.21,13.70,0,9800,458,451,447,440,436,449,438,201,133,500,290,1,1,40283149,183,-1.01,0.23,12,0.16,-449.00,1963.00,887,20240404,-48.82,400,20241209,13.50,630,-27.94,20250228,437,3.89,20250311,887,-48.82,20240404,400,13.50,20241209,0.02,N,215790,500,201 억,,5518380,N,N,0,N,00,N +20250319,091002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,4,2,0.90,3133174,7053,9.35,444,449,444,577,311,444,444.23,13.70,0,1076,458,451,447,440,436,449,438,201,133,500,290,1,1,40283149,180,-1.00,0.23,12,0.02,-449.00,1963.00,887,20240404,-49.49,400,20241209,12.00,630,-28.89,20250228,437,2.52,20250311,887,-49.49,20240404,400,12.00,20241209,0.02,N,215790,500,201 억,,5518380,N,N,0,N,00,N 20250318,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,444,-6,5,-1.33,33604761,75092,61.56,446,454,443,585,315,450,447.52,13.71,0,-3011,471,460,450,439,429,455,434,201,135,500,290,1,1,40283149,179,-0.99,0.23,12,0.19,-449.00,1963.00,887,20240404,-49.94,400,20241209,11.00,630,-29.52,20250228,437,1.60,20250311,887,-49.94,20240404,400,11.00,20241209,0.02,N,215790,500,201 억,,5521335,N,N,0,N,00,N 20250318,150958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,443,-7,5,-1.56,29842368,66627,54.62,446,454,443,585,315,450,447.90,13.71,0,-335,471,460,450,439,429,455,434,201,135,500,290,1,1,40283149,178,-0.99,0.23,12,0.17,-449.00,1963.00,887,20240404,-50.06,400,20241209,10.75,630,-29.68,20250228,437,1.37,20250311,887,-50.06,20240404,400,10.75,20241209,0.02,N,215790,500,201 억,,5521335,N,N,0,N,00,N 20250318,140955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,-2,5,-0.44,23815869,53074,43.51,446,454,446,585,315,450,448.73,13.71,0,-443,471,460,450,439,429,455,434,201,135,500,290,1,1,40283149,180,-1.00,0.23,12,0.13,-449.00,1963.00,887,20240404,-49.49,400,20241209,12.00,630,-28.89,20250228,437,2.52,20250311,887,-49.49,20240404,400,12.00,20241209,0.02,N,215790,500,201 억,,5521335,N,N,0,N,00,N diff --git a/216050/price/prices-20250301.csv b/216050/price/prices-20250301.csv index e50b2f24e53a..a50f978d3e6f 100644 --- a/216050/price/prices-20250301.csv +++ b/216050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,-20,5,-0.27,154768275,21056,183.40,7390,7400,7180,9600,5180,7390,7350.32,2.53,0,5698,7503,7446,7383,7326,7263,7415,7295,64,2210,500,5170,10,1,12843222,947,9.72,0.68,12,0.16,758.00,10775.00,10750,20240307,-31.44,6020,20240806,22.43,7760,-5.03,20250218,6840,7.75,20250203,10320,-28.59,20240319,6020,22.43,20240806,1.77,N,216050,500,64 억,,325528,N,N,0,N,00,N +20250319,150958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,-20,5,-0.27,147687905,20095,175.03,7390,7400,7180,9600,5180,7390,7349.49,2.53,0,5842,7503,7446,7383,7326,7263,7415,7295,64,2210,500,5170,10,1,12843222,947,9.72,0.68,12,0.16,758.00,10775.00,10750,20240307,-31.44,6020,20240806,22.43,7760,-5.03,20250218,6840,7.75,20250203,10320,-28.59,20240319,6020,22.43,20240806,1.77,N,216050,500,64 억,,325528,N,N,0,N,00,N +20250319,141001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,-60,5,-0.81,133998285,18237,158.85,7390,7400,7180,9600,5180,7390,7347.61,2.53,0,6557,7503,7446,7383,7326,7263,7415,7295,64,2210,500,5170,10,1,12843222,941,9.67,0.68,12,0.14,758.00,10775.00,10750,20240307,-31.81,6020,20240806,21.76,7760,-5.54,20250218,6840,7.16,20250203,10320,-28.97,20240319,6020,21.76,20240806,1.77,N,216050,500,64 억,,325528,N,N,0,N,00,N +20250319,130958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,-60,5,-0.81,122053825,16608,144.66,7390,7400,7180,9600,5180,7390,7349.10,2.53,0,6327,7503,7446,7383,7326,7263,7415,7295,64,2210,500,5170,10,1,12843222,941,9.67,0.68,12,0.13,758.00,10775.00,10750,20240307,-31.81,6020,20240806,21.76,7760,-5.54,20250218,6840,7.16,20250203,10320,-28.97,20240319,6020,21.76,20240806,1.77,N,216050,500,64 억,,325528,N,N,0,N,00,N +20250319,120958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,-30,5,-0.41,117449065,15980,139.19,7390,7400,7180,9600,5180,7390,7349.75,2.53,0,6417,7503,7446,7383,7326,7263,7415,7295,64,2210,500,5170,10,1,12843222,945,9.71,0.68,12,0.12,758.00,10775.00,10750,20240307,-31.53,6020,20240806,22.26,7760,-5.15,20250218,6840,7.60,20250203,10320,-28.68,20240319,6020,22.26,20240806,1.77,N,216050,500,64 억,,325528,N,N,0,N,00,N +20250319,110958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,-30,5,-0.41,47027015,6415,55.87,7390,7400,7180,9600,5180,7390,7330.79,2.53,0,934,7503,7446,7383,7326,7263,7415,7295,64,2210,500,5170,10,1,12843222,945,9.71,0.68,12,0.05,758.00,10775.00,10750,20240307,-31.53,6020,20240806,22.26,7760,-5.15,20250218,6840,7.60,20250203,10320,-28.68,20240319,6020,22.26,20240806,1.77,N,216050,500,64 억,,325528,N,N,0,N,00,N +20250319,100958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,-70,5,-0.95,30206645,4118,35.87,7390,7400,7180,9600,5180,7390,7335.27,2.53,0,36,7503,7446,7383,7326,7263,7415,7295,64,2210,500,5170,10,1,12843222,940,9.66,0.68,12,0.03,758.00,10775.00,10750,20240307,-31.91,6020,20240806,21.59,7760,-5.67,20250218,6840,7.02,20250203,10320,-29.07,20240319,6020,21.59,20240806,1.77,N,216050,500,64 억,,325528,N,N,0,N,00,N +20250319,091003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,-30,5,-0.41,9182095,1259,10.97,7390,7390,7180,9600,5180,7390,7293.17,2.53,0,396,7503,7446,7383,7326,7263,7415,7295,64,2210,500,5170,10,1,12843222,945,9.71,0.68,12,0.01,758.00,10775.00,10750,20240307,-31.53,6020,20240806,22.26,7760,-5.15,20250218,6840,7.60,20250203,10320,-28.68,20240319,6020,22.26,20240806,1.77,N,216050,500,64 억,,325528,N,N,0,N,00,N 20250318,160954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,-10,5,-0.14,84506740,11475,34.38,7400,7440,7320,9620,5180,7400,7364.42,2.56,0,-3117,7546,7472,7356,7282,7166,7510,7320,64,2220,500,5180,10,1,12843222,949,9.75,0.69,12,0.09,758.00,10775.00,10750,20240307,-31.26,6020,20240806,22.76,7760,-4.77,20250218,6840,8.04,20250203,10350,-28.60,20240318,6020,22.76,20240806,1.74,N,216050,500,64 억,,328561,N,N,0,N,00,N 20250318,150958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,-60,5,-0.81,80821770,10976,32.89,7400,7440,7320,9620,5180,7400,7363.50,2.56,0,-3100,7546,7472,7356,7282,7166,7510,7320,64,2220,500,5180,10,1,12843222,943,9.68,0.68,12,0.09,758.00,10775.00,10750,20240307,-31.72,6020,20240806,21.93,7760,-5.41,20250218,6840,7.31,20250203,10350,-29.08,20240318,6020,21.93,20240806,1.74,N,216050,500,64 억,,328561,N,N,0,N,00,N 20250318,140956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,-50,5,-0.68,73737970,10012,30.00,7400,7440,7320,9620,5180,7400,7364.96,2.56,0,-2308,7546,7472,7356,7282,7166,7510,7320,64,2220,500,5180,10,1,12843222,944,9.70,0.68,12,0.08,758.00,10775.00,10750,20240307,-31.63,6020,20240806,22.09,7760,-5.28,20250218,6840,7.46,20250203,10350,-28.99,20240318,6020,22.09,20240806,1.74,N,216050,500,64 억,,328561,N,N,0,N,00,N diff --git a/216080/price/prices-20250301.csv b/216080/price/prices-20250301.csv index c3f2bf07e203..c814bc14c8ec 100644 --- a/216080/price/prices-20250301.csv +++ b/216080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7400,130,2,1.79,876624780,120108,83.22,7270,7460,7160,9450,5090,7270,7298.46,0.57,0,-15907,7570,7420,7310,7160,7050,7365,7105,179,2180,500,5230,10,1,35844518,2652,18.88,3.70,12,0.34,392.00,2002.00,10431,20241018,-29.06,5950,20250203,24.37,7970,-7.15,20250108,5950,24.37,20250203,20850,-64.51,20241018,5950,24.37,20250203,0.61,N,216080,500,179 억,,202628,N,N,341,N,00,N +20250319,150958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7320,50,2,0.69,754215670,103456,71.68,7270,7460,7160,9450,5090,7270,7290.22,0.57,0,-14232,7570,7420,7310,7160,7050,7365,7105,179,2180,500,5230,10,1,35844518,2624,18.67,3.66,12,0.29,392.00,2002.00,10431,20241018,-29.82,5950,20250203,23.03,7970,-8.16,20250108,5950,23.03,20250203,20850,-64.89,20241018,5950,23.03,20250203,0.61,N,216080,500,179 억,,202628,N,N,1532,N,00,N +20250319,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7340,70,2,0.96,631557300,86738,60.10,7270,7460,7160,9450,5090,7270,7281.21,0.57,0,-6440,7570,7420,7310,7160,7050,7365,7105,179,2180,500,5230,10,1,35844518,2631,18.72,3.67,12,0.24,392.00,2002.00,10431,20241018,-29.63,5950,20250203,23.36,7970,-7.90,20250108,5950,23.36,20250203,20850,-64.80,20241018,5950,23.36,20250203,0.61,N,216080,500,179 억,,202628,N,N,1532,N,00,N +20250319,130959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,-40,5,-0.55,495893230,68061,47.16,7270,7460,7160,9450,5090,7270,7286.02,0.57,0,-10983,7570,7420,7310,7160,7050,7365,7105,179,2180,500,5230,10,1,35844518,2592,18.44,3.61,12,0.19,392.00,2002.00,10431,20241018,-30.69,5950,20250203,21.51,7970,-9.28,20250108,5950,21.51,20250203,20850,-65.32,20241018,5950,21.51,20250203,0.61,N,216080,500,179 억,,202628,N,N,1532,N,00,N +20250319,120958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7290,20,2,0.28,428957720,58790,40.74,7270,7460,7160,9450,5090,7270,7296.46,0.57,0,-12041,7570,7420,7310,7160,7050,7365,7105,179,2180,500,5230,10,1,35844518,2613,18.60,3.64,12,0.16,392.00,2002.00,10431,20241018,-30.11,5950,20250203,22.52,7970,-8.53,20250108,5950,22.52,20250203,20850,-65.04,20241018,5950,22.52,20250203,0.61,N,216080,500,179 억,,202628,N,N,1532,N,00,N +20250319,110958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7310,40,2,0.55,376780120,51604,35.76,7270,7460,7160,9450,5090,7270,7301.41,0.57,0,-12579,7570,7420,7310,7160,7050,7365,7105,179,2180,500,5230,10,1,35844518,2620,18.65,3.65,12,0.14,392.00,2002.00,10431,20241018,-29.92,5950,20250203,22.86,7970,-8.28,20250108,5950,22.86,20250203,20850,-64.94,20241018,5950,22.86,20250203,0.61,N,216080,500,179 억,,202628,N,N,1532,N,00,N +20250319,100959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7240,-30,5,-0.41,316227410,43283,29.99,7270,7460,7160,9450,5090,7270,7306.08,0.57,0,-10281,7570,7420,7310,7160,7050,7365,7105,179,2180,500,5230,10,1,35844518,2595,18.47,3.62,12,0.12,392.00,2002.00,10431,20241018,-30.59,5950,20250203,21.68,7970,-9.16,20250108,5950,21.68,20250203,20850,-65.28,20241018,5950,21.68,20250203,0.61,N,216080,500,179 억,,202628,N,N,1532,N,00,N +20250319,091003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7350,80,2,1.10,107762700,14673,10.17,7270,7430,7200,9450,5090,7270,7344.54,0.57,0,-7468,7570,7420,7310,7160,7050,7365,7105,179,2180,500,5230,10,1,35844518,2635,18.75,3.67,12,0.04,392.00,2002.00,10431,20241018,-29.54,5950,20250203,23.53,7970,-7.78,20250108,5950,23.53,20250203,20850,-64.75,20241018,5950,23.53,20250203,0.61,N,216080,500,179 억,,202628,N,N,1532,N,00,N 20250318,160954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7270,-180,5,-2.42,1045431465,143229,42.37,7460,7460,7200,9680,5220,7450,7299.02,0.64,0,-26310,7816,7632,7286,7102,6756,7725,7195,179,2230,500,5360,10,1,35844518,2606,18.55,3.63,12,0.40,392.00,2002.00,10431,20241018,-30.30,5950,20250203,22.18,7970,-8.78,20250108,5950,22.18,20250203,20850,-65.13,20241018,5950,22.18,20250203,0.62,N,216080,500,179 억,,228390,N,N,1532,N,00,N 20250318,150959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7270,-180,5,-2.42,1001414595,137177,40.58,7460,7460,7200,9680,5220,7450,7300.16,0.64,0,-23826,7816,7632,7286,7102,6756,7725,7195,179,2230,500,5360,10,1,35844518,2606,18.55,3.63,12,0.38,392.00,2002.00,10431,20241018,-30.30,5950,20250203,22.18,7970,-8.78,20250108,5950,22.18,20250203,20850,-65.13,20241018,5950,22.18,20250203,0.62,N,216080,500,179 억,,228390,N,N,11,N,00,N 20250318,140956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7290,-160,5,-2.15,938942480,128630,38.05,7460,7460,7200,9680,5220,7450,7299.56,0.64,0,-17965,7816,7632,7286,7102,6756,7725,7195,179,2230,500,5360,10,1,35844518,2613,18.60,3.64,12,0.36,392.00,2002.00,10431,20241018,-30.11,5950,20250203,22.52,7970,-8.53,20250108,5950,22.52,20250203,20850,-65.04,20241018,5950,22.52,20250203,0.62,N,216080,500,179 억,,228390,N,N,11,N,00,N diff --git a/216400/price/prices-20250301.csv b/216400/price/prices-20250301.csv index 99e6dae9dddc..8b632f3b29aa 100644 --- a/216400/price/prices-20250301.csv +++ b/216400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160957,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,5301550,962,60.24,6000,6600,5420,6640,4920,5780,5510.97,0.00,0,0,6426,6102,5656,5332,4886,6265,5495,39,860,500,3690,10,1,7711315,446,-7.68,2.09,12,0.01,-753.00,2767.00,10000,20240315,-42.20,4750,20250317,21.68,6600,-12.42,20250319,4750,21.68,20250317,9810,-41.08,20240419,4750,21.68,20250317,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250319,150959,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,5301550,962,60.24,6000,6600,5420,6640,4920,5780,5510.97,0.00,0,0,6426,6102,5656,5332,4886,6265,5495,39,860,500,3690,10,1,7711315,446,-7.68,2.09,12,0.01,-753.00,2767.00,10000,20240315,-42.20,4750,20250317,21.68,6600,-12.42,20250319,4750,21.68,20250317,9810,-41.08,20240419,4750,21.68,20250317,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250319,141002,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,5301550,962,60.24,6000,6600,5420,6640,4920,5780,5510.97,0.00,0,0,6426,6102,5656,5332,4886,6265,5495,39,860,500,3690,10,1,7711315,446,-7.68,2.09,12,0.01,-753.00,2767.00,10000,20240315,-42.20,4750,20250317,21.68,6600,-12.42,20250319,4750,21.68,20250317,9810,-41.08,20240419,4750,21.68,20250317,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250319,130959,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,5301550,962,60.24,6000,6600,5420,6640,4920,5780,5510.97,0.00,0,0,6426,6102,5656,5332,4886,6265,5495,39,860,500,3690,10,1,7711315,446,-7.68,2.09,12,0.01,-753.00,2767.00,10000,20240315,-42.20,4750,20250317,21.68,6600,-12.42,20250319,4750,21.68,20250317,9810,-41.08,20240419,4750,21.68,20250317,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250319,120958,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,5175870,939,58.80,6000,6600,5420,6640,4920,5780,5512.11,0.00,0,0,6426,6102,5656,5332,4886,6265,5495,39,860,500,3690,10,1,7711315,446,-7.68,2.09,12,0.01,-753.00,2767.00,10000,20240315,-42.20,4750,20250317,21.68,6600,-12.42,20250319,4750,21.68,20250317,9810,-41.08,20240419,4750,21.68,20250317,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250319,110959,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,5175870,939,58.80,6000,6600,5420,6640,4920,5780,5512.11,0.00,0,0,6426,6102,5656,5332,4886,6265,5495,39,860,500,3690,10,1,7711315,446,-7.68,2.09,12,0.01,-753.00,2767.00,10000,20240315,-42.20,4750,20250317,21.68,6600,-12.42,20250319,4750,21.68,20250317,9810,-41.08,20240419,4750,21.68,20250317,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250319,100959,57,100.00,KONEX,,,N,N,N,N, ,N,5990,210,2,3.63,5142940,933,58.42,6000,6600,5420,6640,4920,5780,5512.26,0.00,0,0,6426,6102,5656,5332,4886,6265,5495,39,860,500,3690,10,1,7711315,462,-7.95,2.16,12,0.01,-753.00,2767.00,10000,20240315,-40.10,4750,20250317,26.11,6600,-9.24,20250319,4750,26.11,20250317,9810,-38.94,20240419,4750,26.11,20250317,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250319,091003,57,100.00,KONEX,,,N,N,N,N, ,N,6600,820,2,14.19,2760250,499,31.25,6000,6600,5420,6640,4920,5780,5531.56,0.00,0,0,6426,6102,5656,5332,4886,6265,5495,39,860,500,3690,10,1,7711315,509,-8.76,2.39,12,0.01,-753.00,2767.00,10000,20240315,-34.00,4750,20250317,38.95,6600,0.00,20250319,4750,38.95,20250317,9810,-32.72,20240419,4750,38.95,20250317,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250318,160955,57,100.00,KONEX,,,N,N,N,N, ,N,5780,230,2,4.14,8573230,1597,26.59,5210,5980,5210,6380,4720,5550,5368.33,0.00,0,0,6083,5816,5283,5016,4483,5950,5150,39,830,500,3550,10,1,7711315,446,-7.68,2.09,12,0.02,-753.00,2767.00,10000,20240315,-42.20,4750,20250317,21.68,6200,-6.77,20250120,4750,21.68,20250317,9810,-41.08,20240419,4750,21.68,20250317,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250318,150959,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-150,5,-2.70,8395630,1566,26.07,5210,5980,5210,6380,4720,5550,5361.19,0.00,0,0,6083,5816,5283,5016,4483,5950,5150,39,830,500,3550,10,1,7711315,416,-7.17,1.95,12,0.02,-753.00,2767.00,10000,20240315,-46.00,4750,20250317,13.68,6200,-12.90,20250120,4750,13.68,20250317,9810,-44.95,20240419,4750,13.68,20250317,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250318,140956,57,100.00,KONEX,,,N,N,N,N, ,N,5900,350,2,6.31,8341630,1556,25.90,5210,5980,5210,6380,4720,5550,5360.94,0.00,0,0,6083,5816,5283,5016,4483,5950,5150,39,830,500,3550,10,1,7711315,455,-7.84,2.13,12,0.02,-753.00,2767.00,10000,20240315,-41.00,4750,20250317,24.21,6200,-4.84,20250120,4750,24.21,20250317,9810,-39.86,20240419,4750,24.21,20250317,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N diff --git a/217190/price/prices-20250301.csv b/217190/price/prices-20250301.csv index 5013c0adde6f..7e0dc23ded22 100644 --- a/217190/price/prices-20250301.csv +++ b/217190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,0,3,0.00,353176910,42226,97.20,8180,8500,8140,10760,5800,8280,8364.05,1.63,0,4821,8646,8462,8346,8162,8046,8405,8105,44,2480,500,5790,10,1,8769174,726,19.48,1.70,12,0.48,425.00,4857.00,17300,20240307,-52.14,5930,20241209,39.63,12240,-32.35,20250220,6660,24.32,20250102,15230,-45.63,20240402,5930,39.63,20241209,3.47,N,217190,500,43 억,,143098,N,N,0,N,00,N +20250319,150959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,40,2,0.48,327361870,39112,90.03,8180,8500,8140,10760,5800,8280,8369.86,1.63,0,3823,8646,8462,8346,8162,8046,8405,8105,44,2480,500,5790,10,1,8769174,730,19.58,1.71,12,0.45,425.00,4857.00,17300,20240307,-51.91,5930,20241209,40.30,12240,-32.03,20250220,6660,24.92,20250102,15230,-45.37,20240402,5930,40.30,20241209,3.47,N,217190,500,43 억,,143098,N,N,0,N,00,N +20250319,141002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8360,80,2,0.97,298243435,35618,81.99,8180,8500,8140,10760,5800,8280,8373.39,1.63,0,2740,8646,8462,8346,8162,8046,8405,8105,44,2480,500,5790,10,1,8769174,733,19.67,1.72,12,0.41,425.00,4857.00,17300,20240307,-51.68,5930,20241209,40.98,12240,-31.70,20250220,6660,25.53,20250102,15230,-45.11,20240402,5930,40.98,20241209,3.47,N,217190,500,43 억,,143098,N,N,0,N,00,N +20250319,130959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8450,170,2,2.05,248348720,29655,68.26,8180,8500,8140,10760,5800,8280,8374.60,1.63,0,25,8646,8462,8346,8162,8046,8405,8105,44,2480,500,5790,10,1,8769174,741,19.88,1.74,12,0.34,425.00,4857.00,17300,20240307,-51.16,5930,20241209,42.50,12240,-30.96,20250220,6660,26.88,20250102,15230,-44.52,20240402,5930,42.50,20241209,3.47,N,217190,500,43 억,,143098,N,N,0,N,00,N +20250319,120959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8390,110,2,1.33,237808990,28400,65.37,8180,8500,8140,10760,5800,8280,8373.56,1.63,0,-131,8646,8462,8346,8162,8046,8405,8105,44,2480,500,5790,10,1,8769174,736,19.74,1.73,12,0.32,425.00,4857.00,17300,20240307,-51.50,5930,20241209,41.48,12240,-31.45,20250220,6660,25.98,20250102,15230,-44.91,20240402,5930,41.48,20241209,3.47,N,217190,500,43 억,,143098,N,N,0,N,00,N +20250319,110959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8470,190,2,2.29,203616630,24339,56.03,8180,8500,8140,10760,5800,8280,8365.86,1.63,0,-1401,8646,8462,8346,8162,8046,8405,8105,44,2480,500,5790,10,1,8769174,743,19.93,1.74,12,0.28,425.00,4857.00,17300,20240307,-51.04,5930,20241209,42.83,12240,-30.80,20250220,6660,27.18,20250102,15230,-44.39,20240402,5930,42.83,20241209,3.47,N,217190,500,43 억,,143098,N,N,0,N,00,N +20250319,100959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8380,100,2,1.21,115640270,13911,32.02,8180,8470,8140,10760,5800,8280,8312.87,1.63,0,3975,8646,8462,8346,8162,8046,8405,8105,44,2480,500,5790,10,1,8769174,735,19.72,1.73,12,0.16,425.00,4857.00,17300,20240307,-51.56,5930,20241209,41.32,12240,-31.54,20250220,6660,25.83,20250102,15230,-44.98,20240402,5930,41.32,20241209,3.47,N,217190,500,43 억,,143098,N,N,0,N,00,N +20250319,091004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8310,30,2,0.36,30206930,3666,8.44,8180,8470,8140,10760,5800,8280,8239.74,1.63,0,1463,8646,8462,8346,8162,8046,8405,8105,44,2480,500,5790,10,1,8769174,729,19.55,1.71,12,0.04,425.00,4857.00,17300,20240307,-51.97,5930,20241209,40.13,12240,-32.11,20250220,6660,24.77,20250102,15230,-45.44,20240402,5930,40.13,20241209,3.47,N,217190,500,43 억,,143098,N,N,0,N,00,N 20250318,160955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,-220,5,-2.59,355450860,42571,51.37,8420,8530,8230,11050,5950,8500,8349.60,1.65,0,-1530,8720,8610,8490,8380,8260,8665,8435,44,2550,500,5950,10,1,8769174,726,19.48,1.70,12,0.49,425.00,4857.00,17300,20240307,-52.14,5930,20241209,39.63,12240,-32.35,20250220,6660,24.32,20250102,15230,-45.63,20240402,5930,39.63,20241209,3.61,N,217190,500,43 억,,144550,N,N,0,N,00,N 20250318,150959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,-160,5,-1.88,344229510,41215,49.73,8420,8530,8230,11050,5950,8500,8352.04,1.65,0,-1563,8720,8610,8490,8380,8260,8665,8435,44,2550,500,5950,10,1,8769174,731,19.62,1.72,12,0.47,425.00,4857.00,17300,20240307,-51.79,5930,20241209,40.64,12240,-31.86,20250220,6660,25.23,20250102,15230,-45.24,20240402,5930,40.64,20241209,3.61,N,217190,500,43 억,,144550,N,N,0,N,00,N 20250318,140956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8230,-270,5,-3.18,306844470,36699,44.28,8420,8530,8230,11050,5950,8500,8361.11,1.65,0,-4019,8720,8610,8490,8380,8260,8665,8435,44,2550,500,5950,10,1,8769174,722,19.36,1.69,12,0.42,425.00,4857.00,17300,20240307,-52.43,5930,20241209,38.79,12240,-32.76,20250220,6660,23.57,20250102,15230,-45.96,20240402,5930,38.79,20241209,3.61,N,217190,500,43 억,,144550,N,N,0,N,00,N diff --git a/217270/price/prices-20250301.csv b/217270/price/prices-20250301.csv index aeea4c613e41..9d80b6be2429 100644 --- a/217270/price/prices-20250301.csv +++ b/217270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160957,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7300,-50,5,-0.68,1007725120,139835,79.51,7220,7440,7080,9550,5150,7350,7206.53,1.15,0,-9761,7596,7472,7236,7112,6876,7535,7175,233,2200,500,5140,10,1,46676150,3407,-21.60,0.86,12,0.30,-338.00,8457.00,7920,20250314,-7.83,4700,20240805,55.32,7920,-7.83,20250314,5320,37.22,20250102,7920,-7.83,20250314,4700,55.32,20240805,1.73,N,217270,500,233 억,,538281,N,N,4,N,00,N +20250319,150959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7240,-110,5,-1.50,924265840,128392,73.00,7220,7440,7080,9550,5150,7350,7198.78,1.15,0,-6520,7596,7472,7236,7112,6876,7535,7175,233,2200,500,5140,10,1,46676150,3379,-21.42,0.86,12,0.28,-338.00,8457.00,7920,20250314,-8.59,4700,20240805,54.04,7920,-8.59,20250314,5320,36.09,20250102,7920,-8.59,20250314,4700,54.04,20240805,1.73,N,217270,500,233 억,,538281,N,N,511,N,00,N +20250319,141002,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7100,-250,5,-3.40,736737980,102218,58.12,7220,7440,7080,9550,5150,7350,7207.52,1.15,0,-11429,7596,7472,7236,7112,6876,7535,7175,233,2200,500,5140,10,1,46676150,3314,-21.01,0.84,12,0.22,-338.00,8457.00,7920,20250314,-10.35,4700,20240805,51.06,7920,-10.35,20250314,5320,33.46,20250102,7920,-10.35,20250314,4700,51.06,20240805,1.73,N,217270,500,233 억,,538281,N,N,511,N,00,N +20250319,131000,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7160,-190,5,-2.59,615173030,85139,48.41,7220,7440,7110,9550,5150,7350,7225.51,1.15,0,-7390,7596,7472,7236,7112,6876,7535,7175,233,2200,500,5140,10,1,46676150,3342,-21.18,0.85,12,0.18,-338.00,8457.00,7920,20250314,-9.60,4700,20240805,52.34,7920,-9.60,20250314,5320,34.59,20250102,7920,-9.60,20250314,4700,52.34,20240805,1.73,N,217270,500,233 억,,538281,N,N,511,N,00,N +20250319,120959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7160,-190,5,-2.59,482823230,66601,37.87,7220,7440,7150,9550,5150,7350,7249.49,1.15,0,-6529,7596,7472,7236,7112,6876,7535,7175,233,2200,500,5140,10,1,46676150,3342,-21.18,0.85,12,0.14,-338.00,8457.00,7920,20250314,-9.60,4700,20240805,52.34,7920,-9.60,20250314,5320,34.59,20250102,7920,-9.60,20250314,4700,52.34,20240805,1.73,N,217270,500,233 억,,538281,N,N,511,N,00,N +20250319,110959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7200,-150,5,-2.04,439241320,60515,34.41,7220,7440,7150,9550,5150,7350,7258.39,1.15,0,-6675,7596,7472,7236,7112,6876,7535,7175,233,2200,500,5140,10,1,46676150,3361,-21.30,0.85,12,0.13,-338.00,8457.00,7920,20250314,-9.09,4700,20240805,53.19,7920,-9.09,20250314,5320,35.34,20250102,7920,-9.09,20250314,4700,53.19,20240805,1.73,N,217270,500,233 억,,538281,N,N,511,N,00,N +20250319,101000,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7170,-180,5,-2.45,319341970,43813,24.91,7220,7440,7150,9550,5150,7350,7288.75,1.15,0,-6162,7596,7472,7236,7112,6876,7535,7175,233,2200,500,5140,10,1,46676150,3347,-21.21,0.85,12,0.09,-338.00,8457.00,7920,20250314,-9.47,4700,20240805,52.55,7920,-9.47,20250314,5320,34.77,20250102,7920,-9.47,20250314,4700,52.55,20240805,1.73,N,217270,500,233 억,,538281,N,N,511,N,00,N +20250319,091004,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7360,10,2,0.14,123073860,16682,9.48,7220,7440,7220,9550,5150,7350,7377.64,1.15,0,-1666,7596,7472,7236,7112,6876,7535,7175,233,2200,500,5140,10,1,46676150,3435,-21.78,0.87,12,0.04,-338.00,8457.00,7920,20250314,-7.07,4700,20240805,56.60,7920,-7.07,20250314,5320,38.35,20250102,7920,-7.07,20250314,4700,56.60,20240805,1.73,N,217270,500,233 억,,538281,N,N,511,N,00,N 20250318,160955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7350,90,2,1.24,1266933730,175720,83.66,7340,7360,7000,9430,5090,7260,7209.92,1.21,0,-35780,7853,7556,7353,7056,6853,7455,6955,233,2170,500,5080,10,1,46676150,3431,-21.75,0.87,12,0.38,-338.00,8457.00,7920,20250314,-7.20,4700,20240805,56.38,7920,-7.20,20250314,5320,38.16,20250102,7920,-7.20,20250314,4700,56.38,20240805,1.76,N,217270,500,233 억,,564362,N,N,511,N,00,N 20250318,150959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7330,70,2,0.96,1177175130,163492,77.84,7340,7360,7000,9430,5090,7260,7200.20,1.21,0,-29145,7853,7556,7353,7056,6853,7455,6955,233,2170,500,5080,10,1,46676150,3421,-21.69,0.87,12,0.35,-338.00,8457.00,7920,20250314,-7.45,4700,20240805,55.96,7920,-7.45,20250314,5320,37.78,20250102,7920,-7.45,20250314,4700,55.96,20240805,1.76,N,217270,500,233 억,,564362,N,N,100,N,00,N 20250318,140957,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7100,-160,5,-2.20,663624230,92588,44.08,7340,7340,7000,9430,5090,7260,7167.49,1.21,0,-8556,7853,7556,7353,7056,6853,7455,6955,233,2170,500,5080,10,1,46676150,3314,-21.01,0.84,12,0.20,-338.00,8457.00,7920,20250314,-10.35,4700,20240805,51.06,7920,-10.35,20250314,5320,33.46,20250102,7920,-10.35,20250314,4700,51.06,20240805,1.76,N,217270,500,233 억,,564362,N,N,100,N,00,N diff --git a/217320/price/prices-20250301.csv b/217320/price/prices-20250301.csv index b35adba16510..c72ab2484091 100644 --- a/217320/price/prices-20250301.csv +++ b/217320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160958,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1201,-99,5,-7.62,1201,1,0.00,1201,1201,1201,1495,1105,1300,1201.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,13,-3.47,0.49,12,0.00,-346.00,2440.00,3565,20240612,-66.31,1201,20250319,0.00,2200,-45.41,20250108,1201,0.00,20250319,3565,-66.31,20240612,1201,0.00,20250319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250319,151000,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1201,-99,5,-7.62,1201,1,0.00,1201,1201,1201,1495,1105,1300,1201.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,13,-3.47,0.49,12,0.00,-346.00,2440.00,3565,20240612,-66.31,1201,20250319,0.00,2200,-45.41,20250108,1201,0.00,20250319,3565,-66.31,20240612,1201,0.00,20250319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250319,141002,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250319,131000,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250319,120959,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250319,110959,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250319,101000,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250319,091004,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250318,160955,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250318,151000,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250318,140957,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N diff --git a/217330/price/prices-20250301.csv b/217330/price/prices-20250301.csv index 0c6a0d4b44fe..6c89530ded0b 100644 --- a/217330/price/prices-20250301.csv +++ b/217330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4140,10,2,0.24,39721390,9683,72.16,4140,4145,4050,5360,2895,4130,4102.18,1.81,0,-1118,4223,4176,4093,4046,3963,4200,4070,116,1230,500,2800,5,1,23129547,958,-5.04,1.63,12,0.04,-822.00,2540.00,16640,20240321,-75.12,3780,20241209,9.52,5150,-19.61,20250228,3995,3.63,20250317,16640,-75.12,20240321,3780,9.52,20241209,0.08,N,217330,500,115 억,,418033,N,N,3,N,00,N +20250319,151000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4145,15,2,0.36,35781585,8731,65.06,4140,4145,4050,5360,2895,4130,4098.22,1.81,0,-995,4223,4176,4093,4046,3963,4200,4070,116,1230,500,2800,5,1,23129547,959,-5.04,1.63,12,0.04,-822.00,2540.00,16640,20240321,-75.09,3780,20241209,9.66,5150,-19.51,20250228,3995,3.75,20250317,16640,-75.09,20240321,3780,9.66,20241209,0.08,N,217330,500,115 억,,418033,N,N,49,N,00,N +20250319,141003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4130,0,3,0.00,29507385,7213,53.75,4140,4140,4050,5360,2895,4130,4090.86,1.81,0,-1679,4223,4176,4093,4046,3963,4200,4070,116,1230,500,2800,5,1,23129547,955,-5.02,1.63,12,0.03,-822.00,2540.00,16640,20240321,-75.18,3780,20241209,9.26,5150,-19.81,20250228,3995,3.38,20250317,16640,-75.18,20240321,3780,9.26,20241209,0.08,N,217330,500,115 억,,418033,N,N,49,N,00,N +20250319,131000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,-50,5,-1.21,21686460,5317,39.62,4140,4140,4050,5360,2895,4130,4078.70,1.81,0,-1459,4223,4176,4093,4046,3963,4200,4070,116,1230,500,2800,5,1,23129547,944,-4.96,1.61,12,0.02,-822.00,2540.00,16640,20240321,-75.48,3780,20241209,7.94,5150,-20.78,20250228,3995,2.13,20250317,16640,-75.48,20240321,3780,7.94,20241209,0.08,N,217330,500,115 억,,418033,N,N,49,N,00,N +20250319,120959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,-30,5,-0.73,19690380,4828,35.98,4140,4140,4050,5360,2895,4130,4078.37,1.81,0,-1427,4223,4176,4093,4046,3963,4200,4070,116,1230,500,2800,5,1,23129547,948,-4.99,1.61,12,0.02,-822.00,2540.00,16640,20240321,-75.36,3780,20241209,8.47,5150,-20.39,20250228,3995,2.63,20250317,16640,-75.36,20240321,3780,8.47,20241209,0.08,N,217330,500,115 억,,418033,N,N,49,N,00,N +20250319,111000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,-50,5,-1.21,19185445,4705,35.06,4140,4140,4050,5360,2895,4130,4077.67,1.81,0,-1398,4223,4176,4093,4046,3963,4200,4070,116,1230,500,2800,5,1,23129547,944,-4.96,1.61,12,0.02,-822.00,2540.00,16640,20240321,-75.48,3780,20241209,7.94,5150,-20.78,20250228,3995,2.13,20250317,16640,-75.48,20240321,3780,7.94,20241209,0.08,N,217330,500,115 억,,418033,N,N,49,N,00,N +20250319,101000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4085,-45,5,-1.09,9974850,2442,18.20,4140,4140,4050,5360,2895,4130,4084.71,1.81,0,-1046,4223,4176,4093,4046,3963,4200,4070,116,1230,500,2800,5,1,23129547,945,-4.97,1.61,12,0.01,-822.00,2540.00,16640,20240321,-75.45,3780,20241209,8.07,5150,-20.68,20250228,3995,2.25,20250317,16640,-75.45,20240321,3780,8.07,20241209,0.08,N,217330,500,115 억,,418033,N,N,49,N,00,N +20250319,091004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4105,-25,5,-0.61,432500,105,0.78,4140,4140,4085,5360,2895,4130,4119.05,1.81,0,-30,4223,4176,4093,4046,3963,4200,4070,116,1230,500,2800,5,1,23129547,949,-4.99,1.62,12,0.00,-822.00,2540.00,16640,20240321,-75.33,3780,20241209,8.60,5150,-20.29,20250228,3995,2.75,20250317,16640,-75.33,20240321,3780,8.60,20241209,0.08,N,217330,500,115 억,,418033,N,N,49,N,00,N 20250318,160956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4130,120,2,2.99,54477700,13416,25.75,4030,4140,4010,5210,2810,4010,4060.65,1.80,0,881,4360,4185,4090,3915,3820,4137,3867,116,1200,500,2720,5,1,23129547,955,-5.02,1.63,12,0.06,-822.00,2540.00,16640,20240321,-75.18,3780,20241209,9.26,5150,-19.81,20250228,3995,3.38,20250317,16640,-75.18,20240321,3780,9.26,20241209,0.08,N,217330,500,115 억,,416158,N,N,49,N,00,N 20250318,151000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4105,95,2,2.37,51411280,12669,24.31,4030,4140,4010,5210,2810,4010,4058.04,1.80,0,473,4360,4185,4090,3915,3820,4137,3867,116,1200,500,2720,5,1,23129547,949,-4.99,1.62,12,0.05,-822.00,2540.00,16640,20240321,-75.33,3780,20241209,8.60,5150,-20.29,20250228,3995,2.75,20250317,16640,-75.33,20240321,3780,8.60,20241209,0.08,N,217330,500,115 억,,416158,N,N,0,N,00,N 20250318,140957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4090,80,2,2.00,46074090,11363,21.81,4030,4140,4010,5210,2810,4010,4054.75,1.80,0,151,4360,4185,4090,3915,3820,4137,3867,116,1200,500,2720,5,1,23129547,946,-4.98,1.61,12,0.05,-822.00,2540.00,16640,20240321,-75.42,3780,20241209,8.20,5150,-20.58,20250228,3995,2.38,20250317,16640,-75.42,20240321,3780,8.20,20241209,0.08,N,217330,500,115 억,,416158,N,N,0,N,00,N diff --git a/217480/price/prices-20250301.csv b/217480/price/prices-20250301.csv index 3981fc28668e..c77112409890 100644 --- a/217480/price/prices-20250301.csv +++ b/217480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160958,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240307,0.00,499,20240307,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240319,499,0.00,20240319,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250319,151000,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240307,0.00,499,20240307,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240319,499,0.00,20240319,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250319,141003,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240307,0.00,499,20240307,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240319,499,0.00,20240319,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250319,131000,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240307,0.00,499,20240307,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240319,499,0.00,20240319,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250319,121000,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240307,0.00,499,20240307,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240319,499,0.00,20240319,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250319,111000,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240307,0.00,499,20240307,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240319,499,0.00,20240319,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250319,101000,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240307,0.00,499,20240307,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240319,499,0.00,20240319,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250319,091005,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240307,0.00,499,20240307,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240319,499,0.00,20240319,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250318,160956,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240306,0.00,499,20240306,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240318,499,0.00,20240318,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250318,151000,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240306,0.00,499,20240306,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240318,499,0.00,20240318,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250318,140958,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240306,0.00,499,20240306,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240318,499,0.00,20240318,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N diff --git a/217500/price/prices-20250301.csv b/217500/price/prices-20250301.csv index 0c0f0c32dfa1..3047e8bf85ee 100644 --- a/217500/price/prices-20250301.csv +++ b/217500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1735,-5,5,-0.29,20404592,11789,63.89,1740,1750,1718,2260,1218,1740,1730.81,0.78,0,-1398,1783,1761,1738,1716,1693,1750,1705,32,520,100,1180,1,1,31812000,552,20.90,0.99,12,0.04,83.00,1759.00,3225,20240307,-46.20,1282,20241210,35.34,1992,-12.90,20250210,1446,19.99,20250102,3195,-45.70,20240516,1282,35.34,20241210,1.83,N,217500,100,31 억,,248102,N,N,0,N,00,N +20250319,151000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1736,-4,5,-0.23,17644372,10197,55.26,1740,1750,1718,2260,1218,1740,1730.35,0.78,0,-1297,1783,1761,1738,1716,1693,1750,1705,32,520,100,1180,1,1,31812000,552,20.92,0.99,12,0.03,83.00,1759.00,3225,20240307,-46.17,1282,20241210,35.41,1992,-12.85,20250210,1446,20.06,20250102,3195,-45.67,20240516,1282,35.41,20241210,1.83,N,217500,100,31 억,,248102,N,N,0,N,00,N +20250319,141003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1736,-4,5,-0.23,16873727,9753,52.85,1740,1750,1718,2260,1218,1740,1730.11,0.78,0,-1159,1783,1761,1738,1716,1693,1750,1705,32,520,100,1180,1,1,31812000,552,20.92,0.99,12,0.03,83.00,1759.00,3225,20240307,-46.17,1282,20241210,35.41,1992,-12.85,20250210,1446,20.06,20250102,3195,-45.67,20240516,1282,35.41,20241210,1.83,N,217500,100,31 억,,248102,N,N,0,N,00,N +20250319,131001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1718,-22,5,-1.26,11682395,6740,36.53,1740,1750,1718,2260,1218,1740,1733.29,0.78,0,-1253,1783,1761,1738,1716,1693,1750,1705,32,520,100,1180,1,1,31812000,547,20.70,0.98,12,0.02,83.00,1759.00,3225,20240307,-46.73,1282,20241210,34.01,1992,-13.76,20250210,1446,18.81,20250102,3195,-46.23,20240516,1282,34.01,20241210,1.83,N,217500,100,31 억,,248102,N,N,0,N,00,N +20250319,121000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1732,-8,5,-0.46,7082794,4078,22.10,1740,1750,1729,2260,1218,1740,1736.83,0.78,0,-1189,1783,1761,1738,1716,1693,1750,1705,32,520,100,1180,1,1,31812000,551,20.87,0.98,12,0.01,83.00,1759.00,3225,20240307,-46.29,1282,20241210,35.10,1992,-13.05,20250210,1446,19.78,20250102,3195,-45.79,20240516,1282,35.10,20241210,1.83,N,217500,100,31 억,,248102,N,N,0,N,00,N +20250319,111000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1741,1,2,0.06,6706956,3861,20.92,1740,1750,1729,2260,1218,1740,1737.10,0.78,0,-1198,1783,1761,1738,1716,1693,1750,1705,32,520,100,1180,1,1,31812000,554,20.98,0.99,12,0.01,83.00,1759.00,3225,20240307,-46.02,1282,20241210,35.80,1992,-12.60,20250210,1446,20.40,20250102,3195,-45.51,20240516,1282,35.80,20241210,1.83,N,217500,100,31 억,,248102,N,N,0,N,00,N +20250319,101001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1743,3,2,0.17,3213319,1847,10.01,1740,1750,1730,2260,1218,1740,1739.75,0.78,0,-740,1783,1761,1738,1716,1693,1750,1705,32,520,100,1180,1,1,31812000,554,21.00,0.99,12,0.01,83.00,1759.00,3225,20240307,-45.95,1282,20241210,35.96,1992,-12.50,20250210,1446,20.54,20250102,3195,-45.45,20240516,1282,35.96,20241210,1.83,N,217500,100,31 억,,248102,N,N,0,N,00,N +20250319,091005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1749,9,2,0.52,950372,546,2.96,1740,1750,1730,2260,1218,1740,1740.61,0.78,0,-179,1783,1761,1738,1716,1693,1750,1705,32,520,100,1180,1,1,31812000,556,21.07,0.99,12,0.00,83.00,1759.00,3225,20240307,-45.77,1282,20241210,36.43,1992,-12.20,20250210,1446,20.95,20250102,3195,-45.26,20240516,1282,36.43,20241210,1.83,N,217500,100,31 억,,248102,N,N,0,N,00,N 20250318,160956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1740,-16,5,-0.91,31836136,18311,54.92,1756,1760,1715,2280,1230,1756,1738.63,0.78,0,-765,1778,1767,1747,1736,1716,1772,1741,32,524,100,1190,1,1,31812000,554,20.96,0.99,12,0.06,83.00,1759.00,3225,20240306,-46.05,1282,20241210,35.73,1992,-12.65,20250210,1446,20.33,20250102,3195,-45.54,20240516,1282,35.73,20241210,1.84,N,217500,100,31 억,,248867,N,N,0,N,00,N 20250318,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1744,-12,5,-0.68,28196002,16219,48.64,1756,1760,1715,2280,1230,1756,1738.46,0.78,0,-732,1778,1767,1747,1736,1716,1772,1741,32,524,100,1190,1,1,31812000,555,21.01,0.99,12,0.05,83.00,1759.00,3225,20240306,-45.92,1282,20241210,36.04,1992,-12.45,20250210,1446,20.61,20250102,3195,-45.41,20240516,1282,36.04,20241210,1.84,N,217500,100,31 억,,248867,N,N,0,N,00,N 20250318,140958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1746,-10,5,-0.57,20738450,11935,35.80,1756,1760,1715,2280,1230,1756,1737.62,0.78,0,-425,1778,1767,1747,1736,1716,1772,1741,32,524,100,1190,1,1,31812000,555,21.04,0.99,12,0.04,83.00,1759.00,3225,20240306,-45.86,1282,20241210,36.19,1992,-12.35,20250210,1446,20.75,20250102,3195,-45.35,20240516,1282,36.19,20241210,1.84,N,217500,100,31 억,,248867,N,N,0,N,00,N diff --git a/217620/price/prices-20250301.csv b/217620/price/prices-20250301.csv index c56f0faf6e79..859f789890e7 100644 --- a/217620/price/prices-20250301.csv +++ b/217620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160959,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250319,151001,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250319,141004,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250319,131001,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250319,121000,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250319,111001,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250319,101001,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250319,091005,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250318,160956,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250318,151001,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250318,140958,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,6500,20240311,-41.38,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N diff --git a/217730/price/prices-20250301.csv b/217730/price/prices-20250301.csv index 6b405980eea6..9a192b3d462a 100644 --- a/217730/price/prices-20250301.csv +++ b/217730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2185,-45,5,-2.02,806787954,363236,273.74,2220,2310,2170,2895,1565,2230,2221.12,2.00,0,-30885,2286,2257,2241,2212,2196,2272,2227,280,665,500,1510,5,1,56054149,1225,-4.33,2.55,12,0.65,-505.00,857.00,3920,20240610,-44.26,1388,20240909,57.42,2335,-6.42,20250113,1937,12.80,20250203,3920,-44.26,20240610,1388,57.42,20240909,1.04,N,217730,500,280 억,,1121505,N,N,0,N,00,N +20250319,151001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2195,-35,5,-1.57,787430529,354379,267.06,2220,2310,2170,2895,1565,2230,2222.00,2.00,0,-32004,2286,2257,2241,2212,2196,2272,2227,280,665,500,1510,5,1,56054149,1230,-4.35,2.56,12,0.63,-505.00,857.00,3920,20240610,-44.01,1388,20240909,58.14,2335,-6.00,20250113,1937,13.32,20250203,3920,-44.01,20240610,1388,58.14,20240909,1.04,N,217730,500,280 억,,1121505,N,N,0,N,00,N +20250319,141004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,-30,5,-1.35,728819924,327660,246.93,2220,2310,2170,2895,1565,2230,2224.32,2.00,0,-41479,2286,2257,2241,2212,2196,2272,2227,280,665,500,1510,5,1,56054149,1233,-4.36,2.57,12,0.58,-505.00,857.00,3920,20240610,-43.88,1388,20240909,58.50,2335,-5.78,20250113,1937,13.58,20250203,3920,-43.88,20240610,1388,58.50,20240909,1.04,N,217730,500,280 억,,1121505,N,N,0,N,00,N +20250319,131001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2210,-20,5,-0.90,676836472,304139,229.20,2220,2310,2170,2895,1565,2230,2225.42,2.00,0,-51400,2286,2257,2241,2212,2196,2272,2227,280,665,500,1510,5,1,56054149,1239,-4.38,2.58,12,0.54,-505.00,857.00,3920,20240610,-43.62,1388,20240909,59.22,2335,-5.35,20250113,1937,14.09,20250203,3920,-43.62,20240610,1388,59.22,20240909,1.04,N,217730,500,280 억,,1121505,N,N,0,N,00,N +20250319,121001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,-15,5,-0.67,632844627,284327,214.27,2220,2310,2170,2895,1565,2230,2225.76,2.00,0,-45082,2286,2257,2241,2212,2196,2272,2227,280,665,500,1510,5,1,56054149,1242,-4.39,2.58,12,0.51,-505.00,857.00,3920,20240610,-43.49,1388,20240909,59.58,2335,-5.14,20250113,1937,14.35,20250203,3920,-43.49,20240610,1388,59.58,20240909,1.04,N,217730,500,280 억,,1121505,N,N,0,N,00,N +20250319,111001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,-30,5,-1.35,607004062,272696,205.50,2220,2310,2170,2895,1565,2230,2225.94,2.00,0,-37483,2286,2257,2241,2212,2196,2272,2227,280,665,500,1510,5,1,56054149,1233,-4.36,2.57,12,0.49,-505.00,857.00,3920,20240610,-43.88,1388,20240909,58.50,2335,-5.78,20250113,1937,13.58,20250203,3920,-43.88,20240610,1388,58.50,20240909,1.04,N,217730,500,280 억,,1121505,N,N,0,N,00,N +20250319,101001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,-30,5,-1.35,525566037,235609,177.56,2220,2310,2170,2895,1565,2230,2230.67,2.00,0,-28541,2286,2257,2241,2212,2196,2272,2227,280,665,500,1510,5,1,56054149,1233,-4.36,2.57,12,0.42,-505.00,857.00,3920,20240610,-43.88,1388,20240909,58.50,2335,-5.78,20250113,1937,13.58,20250203,3920,-43.88,20240610,1388,58.50,20240909,1.04,N,217730,500,280 억,,1121505,N,N,0,N,00,N +20250319,091006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2235,5,2,0.22,94478155,42477,32.01,2220,2260,2205,2895,1565,2230,2224.22,2.00,0,19118,2286,2257,2241,2212,2196,2272,2227,280,665,500,1510,5,1,56054149,1253,-4.43,2.61,12,0.08,-505.00,857.00,3920,20240610,-42.98,1388,20240909,61.02,2335,-4.28,20250113,1937,15.38,20250203,3920,-42.98,20240610,1388,61.02,20240909,1.04,N,217730,500,280 억,,1121505,N,N,0,N,00,N 20250318,160957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2230,0,3,0.00,295549637,131779,30.91,2225,2270,2225,2895,1565,2230,2242.77,1.96,0,23494,2326,2277,2251,2202,2176,2265,2190,280,665,500,1510,5,1,56054149,1250,-4.42,2.60,12,0.24,-505.00,857.00,3920,20240610,-43.11,1388,20240909,60.66,2335,-4.50,20250113,1937,15.13,20250203,3920,-43.11,20240610,1388,60.66,20240909,1.05,N,217730,500,280 억,,1097045,N,N,0,N,00,N 20250318,151001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,10,2,0.45,270834452,120712,28.32,2225,2270,2225,2895,1565,2230,2243.64,1.96,0,25746,2326,2277,2251,2202,2176,2265,2190,280,665,500,1510,5,1,56054149,1256,-4.44,2.61,12,0.22,-505.00,857.00,3920,20240610,-42.86,1388,20240909,61.38,2335,-4.07,20250113,1937,15.64,20250203,3920,-42.86,20240610,1388,61.38,20240909,1.05,N,217730,500,280 억,,1097045,N,N,0,N,00,N 20250318,140958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,25,2,1.12,242352140,108019,25.34,2225,2270,2225,2895,1565,2230,2243.61,1.96,0,28134,2326,2277,2251,2202,2176,2265,2190,280,665,500,1510,5,1,56054149,1264,-4.47,2.63,12,0.19,-505.00,857.00,3920,20240610,-42.47,1388,20240909,62.46,2335,-3.43,20250113,1937,16.42,20250203,3920,-42.47,20240610,1388,62.46,20240909,1.05,N,217730,500,280 억,,1097045,N,N,0,N,00,N diff --git a/217820/price/prices-20250301.csv b/217820/price/prices-20250301.csv index 6a69900e53bf..fe3983f24ab7 100644 --- a/217820/price/prices-20250301.csv +++ b/217820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,160959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2255,45,2,2.04,263397134,117065,40.69,2190,2300,2175,2870,1550,2210,2250.01,0.64,0,20199,2503,2356,2283,2136,2063,2320,2100,237,660,500,1540,5,1,47454559,1070,-27.17,0.62,12,0.25,-83.00,3633.00,6140,20240313,-63.27,2030,20241210,11.08,3350,-32.69,20250221,2115,6.62,20250210,6030,-62.60,20240319,2030,11.08,20241210,0.08,N,217820,500,237 억,,304357,N,N,0,N,00,N +20250319,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2265,55,2,2.49,259139109,115174,40.03,2190,2300,2175,2870,1550,2210,2249.98,0.64,0,21027,2503,2356,2283,2136,2063,2320,2100,237,660,500,1540,5,1,47454559,1075,-27.29,0.62,12,0.24,-83.00,3633.00,6140,20240313,-63.11,2030,20241210,11.58,3350,-32.39,20250221,2115,7.09,20250210,6030,-62.44,20240319,2030,11.58,20241210,0.08,N,217820,500,237 억,,304357,N,N,0,N,00,N +20250319,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2235,25,2,1.13,248132820,110289,38.34,2190,2300,2175,2870,1550,2210,2249.84,0.64,0,20586,2503,2356,2283,2136,2063,2320,2100,237,660,500,1540,5,1,47454559,1061,-26.93,0.62,12,0.23,-83.00,3633.00,6140,20240313,-63.60,2030,20241210,10.10,3350,-33.28,20250221,2115,5.67,20250210,6030,-62.94,20240319,2030,10.10,20241210,0.08,N,217820,500,237 억,,304357,N,N,0,N,00,N +20250319,131002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2260,50,2,2.26,232852955,103490,35.97,2190,2300,2175,2870,1550,2210,2250.00,0.64,0,18198,2503,2356,2283,2136,2063,2320,2100,237,660,500,1540,5,1,47454559,1072,-27.23,0.62,12,0.22,-83.00,3633.00,6140,20240313,-63.19,2030,20241210,11.33,3350,-32.54,20250221,2115,6.86,20250210,6030,-62.52,20240319,2030,11.33,20241210,0.08,N,217820,500,237 억,,304357,N,N,0,N,00,N +20250319,121001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,70,2,3.17,217663785,96773,33.64,2190,2300,2175,2870,1550,2210,2249.22,0.64,0,15176,2503,2356,2283,2136,2063,2320,2100,237,660,500,1540,5,1,47454559,1082,-27.47,0.63,12,0.20,-83.00,3633.00,6140,20240313,-62.87,2030,20241210,12.32,3350,-31.94,20250221,2115,7.80,20250210,6030,-62.19,20240319,2030,12.32,20241210,0.08,N,217820,500,237 억,,304357,N,N,0,N,00,N +20250319,111001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2275,65,2,2.94,194645455,86686,30.13,2190,2285,2175,2870,1550,2210,2245.41,0.64,0,12647,2503,2356,2283,2136,2063,2320,2100,237,660,500,1540,5,1,47454559,1080,-27.41,0.63,12,0.18,-83.00,3633.00,6140,20240313,-62.95,2030,20241210,12.07,3350,-32.09,20250221,2115,7.57,20250210,6030,-62.27,20240319,2030,12.07,20241210,0.08,N,217820,500,237 억,,304357,N,N,0,N,00,N +20250319,101002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2270,60,2,2.71,137673855,61593,21.41,2190,2285,2175,2870,1550,2210,2235.22,0.64,0,12294,2503,2356,2283,2136,2063,2320,2100,237,660,500,1540,5,1,47454559,1077,-27.35,0.62,12,0.13,-83.00,3633.00,6140,20240313,-63.03,2030,20241210,11.82,3350,-32.24,20250221,2115,7.33,20250210,6030,-62.35,20240319,2030,11.82,20241210,0.08,N,217820,500,237 억,,304357,N,N,0,N,00,N +20250319,091006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2225,15,2,0.68,25087495,11375,3.95,2190,2260,2190,2870,1550,2210,2205.49,0.64,0,-560,2503,2356,2283,2136,2063,2320,2100,237,660,500,1540,5,1,47454559,1056,-26.81,0.61,12,0.02,-83.00,3633.00,6140,20240313,-63.76,2030,20241210,9.61,3350,-33.58,20250221,2115,5.20,20250210,6030,-63.10,20240319,2030,9.61,20241210,0.08,N,217820,500,237 억,,304357,N,N,0,N,00,N 20250318,160957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,-190,5,-7.92,657596556,286480,805.24,2430,2430,2210,3120,1680,2400,2295.61,0.66,0,-11105,2460,2430,2385,2355,2310,2445,2370,237,720,500,1680,5,1,47454559,1049,-26.63,0.61,12,0.60,-83.00,3633.00,6140,20240313,-64.01,2030,20241210,8.87,3350,-34.03,20250221,2115,4.49,20250210,6030,-63.35,20240319,2030,8.87,20241210,0.08,N,217820,500,237 억,,314394,N,N,0,N,00,N 20250318,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,-160,5,-6.67,625626642,272087,764.78,2430,2430,2220,3120,1680,2400,2299.36,0.66,0,-2625,2460,2430,2385,2355,2310,2445,2370,237,720,500,1680,5,1,47454559,1063,-26.99,0.62,12,0.57,-83.00,3633.00,6140,20240313,-63.52,2030,20241210,10.34,3350,-33.13,20250221,2115,5.91,20250210,6030,-62.85,20240319,2030,10.34,20241210,0.08,N,217820,500,237 억,,314394,N,N,0,N,00,N 20250318,140959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2245,-155,5,-6.46,455540115,195971,550.84,2430,2430,2235,3120,1680,2400,2324.53,0.66,0,18185,2460,2430,2385,2355,2310,2445,2370,237,720,500,1680,5,1,47454559,1065,-27.05,0.62,12,0.41,-83.00,3633.00,6140,20240313,-63.44,2030,20241210,10.59,3350,-32.99,20250221,2115,6.15,20250210,6030,-62.77,20240319,2030,10.59,20241210,0.08,N,217820,500,237 억,,314394,N,N,0,N,00,N diff --git a/217880/price/prices-20250301.csv b/217880/price/prices-20250301.csv index 5eb84bb9d771..498195fb1a82 100644 --- a/217880/price/prices-20250301.csv +++ b/217880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161000,57,100.00,KONEX,,,N,N,N,N, ,N,2900,205,2,7.61,28555285,10436,408.61,2695,2900,2620,3095,2295,2695,2736.23,0.00,0,0,2828,2761,2633,2566,2438,2697,2502,54,400,500,1720,5,1,10727290,311,-4.92,-19.33,12,0.10,-589.00,-150.00,3600,20240528,-19.44,1716,20240426,69.00,2900,0.00,20250319,2255,28.60,20250115,3600,-19.44,20240528,1716,69.00,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250319,151002,57,100.00,KONEX,,,N,N,N,N, ,N,2670,-25,5,-0.93,16557985,6299,246.63,2695,2700,2620,3095,2295,2695,2628.67,0.00,0,0,2828,2761,2633,2566,2438,2697,2502,54,400,500,1720,5,1,10727290,286,-4.53,-17.80,12,0.06,-589.00,-150.00,3600,20240528,-25.83,1716,20240426,55.59,2800,-4.64,20250218,2255,18.40,20250115,3600,-25.83,20240528,1716,55.59,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250319,141004,57,100.00,KONEX,,,N,N,N,N, ,N,2640,-55,5,-2.04,16292365,6199,242.72,2695,2700,2620,3095,2295,2695,2628.22,0.00,0,0,2828,2761,2633,2566,2438,2697,2502,54,400,500,1720,5,1,10727290,283,-4.48,-17.60,12,0.06,-589.00,-150.00,3600,20240528,-26.67,1716,20240426,53.85,2800,-5.71,20250218,2255,17.07,20250115,3600,-26.67,20240528,1716,53.85,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250319,131002,57,100.00,KONEX,,,N,N,N,N, ,N,2625,-70,5,-2.60,16265965,6189,242.33,2695,2700,2620,3095,2295,2695,2628.21,0.00,0,0,2828,2761,2633,2566,2438,2697,2502,54,400,500,1720,5,1,10727290,282,-4.46,-17.50,12,0.06,-589.00,-150.00,3600,20240528,-27.08,1716,20240426,52.97,2800,-6.25,20250218,2255,16.41,20250115,3600,-27.08,20240528,1716,52.97,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250319,121001,57,100.00,KONEX,,,N,N,N,N, ,N,2630,-65,5,-2.41,14507055,5520,216.13,2695,2700,2620,3095,2295,2695,2628.09,0.00,0,0,2828,2761,2633,2566,2438,2697,2502,54,400,500,1720,5,1,10727290,282,-4.47,-17.53,12,0.05,-589.00,-150.00,3600,20240528,-26.94,1716,20240426,53.26,2800,-6.07,20250218,2255,16.63,20250115,3600,-26.94,20240528,1716,53.26,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250319,111001,57,100.00,KONEX,,,N,N,N,N, ,N,2630,-65,5,-2.41,14507055,5520,216.13,2695,2700,2620,3095,2295,2695,2628.09,0.00,0,0,2828,2761,2633,2566,2438,2697,2502,54,400,500,1720,5,1,10727290,282,-4.47,-17.53,12,0.05,-589.00,-150.00,3600,20240528,-26.94,1716,20240426,53.26,2800,-6.07,20250218,2255,16.63,20250115,3600,-26.94,20240528,1716,53.26,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250319,101002,57,100.00,KONEX,,,N,N,N,N, ,N,2620,-75,5,-2.78,14033655,5340,209.08,2695,2700,2620,3095,2295,2695,2628.03,0.00,0,0,2828,2761,2633,2566,2438,2697,2502,54,400,500,1720,5,1,10727290,281,-4.45,-17.47,12,0.05,-589.00,-150.00,3600,20240528,-27.22,1716,20240426,52.68,2800,-6.43,20250218,2255,16.19,20250115,3600,-27.22,20240528,1716,52.68,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250319,091006,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,161700,60,2.35,2695,2695,2695,3095,2295,2695,2695.00,0.00,0,0,2828,2761,2633,2566,2438,2697,2502,54,400,500,1720,5,1,10727290,289,-4.58,-17.97,12,0.00,-589.00,-150.00,3600,20240528,-25.14,1716,20240426,57.05,2800,-3.75,20250218,2255,19.51,20250115,3600,-25.14,20240528,1716,57.05,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250318,160957,57,100.00,KONEX,,,N,N,N,N, ,N,2695,35,2,1.32,6709875,2554,406.04,2700,2700,2505,3055,2265,2660,2627.20,0.00,0,0,2773,2716,2633,2576,2493,2745,2605,54,395,500,1700,5,1,10727290,289,-4.58,-17.97,12,0.02,-589.00,-150.00,3600,20240528,-25.14,1716,20240426,57.05,2800,-3.75,20250218,2255,19.51,20250115,3600,-25.14,20240528,1716,57.05,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250318,151002,57,100.00,KONEX,,,N,N,N,N, ,N,2695,35,2,1.32,6709875,2554,406.04,2700,2700,2505,3055,2265,2660,2627.20,0.00,0,0,2773,2716,2633,2576,2493,2745,2605,54,395,500,1700,5,1,10727290,289,-4.58,-17.97,12,0.02,-589.00,-150.00,3600,20240528,-25.14,1716,20240426,57.05,2800,-3.75,20250218,2255,19.51,20250115,3600,-25.14,20240528,1716,57.05,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250318,140959,57,100.00,KONEX,,,N,N,N,N, ,N,2630,-30,5,-1.13,1033670,402,63.91,2700,2700,2505,3055,2265,2660,2571.32,0.00,0,0,2773,2716,2633,2576,2493,2745,2605,54,395,500,1700,5,1,10727290,282,-4.47,-17.53,12,0.00,-589.00,-150.00,3600,20240528,-26.94,1716,20240426,53.26,2800,-6.07,20250218,2255,16.63,20250115,3600,-26.94,20240528,1716,53.26,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N diff --git a/217910/price/prices-20250301.csv b/217910/price/prices-20250301.csv index 31bcd2f03d0d..c58f27f57a6e 100644 --- a/217910/price/prices-20250301.csv +++ b/217910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161000,57,100.00,KONEX,,,N,N,N,N, ,N,440,-9,5,-2.00,1651,4,0.04,382,447,382,516,382,449,412.75,0.00,0,0,511,480,427,396,343,453,369,14,67,100,260,1,1,13990522,62,-20.95,1.36,12,0.00,-21.00,324.00,556,20250312,-20.86,321,20240419,37.07,556,-20.86,20250312,338,30.18,20250210,556,-20.86,20250312,321,37.07,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250319,151002,57,100.00,KONEX,,,N,N,N,N, ,N,382,-67,4,-14.92,1211,3,0.03,382,447,382,516,382,449,403.67,0.00,0,0,511,480,427,396,343,453,369,14,67,100,260,1,1,13990522,53,-18.19,1.18,12,0.00,-21.00,324.00,556,20250312,-31.29,321,20240419,19.00,556,-31.29,20250312,338,13.02,20250210,556,-31.29,20250312,321,19.00,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250319,141005,57,100.00,KONEX,,,N,N,N,N, ,N,447,-2,5,-0.45,829,2,0.02,382,447,382,516,382,449,414.50,0.00,0,0,511,480,427,396,343,453,369,14,67,100,260,1,1,13990522,63,-21.29,1.38,12,0.00,-21.00,324.00,556,20250312,-19.60,321,20240419,39.25,556,-19.60,20250312,338,32.25,20250210,556,-19.60,20250312,321,39.25,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250319,131002,57,100.00,KONEX,,,N,N,N,N, ,N,447,-2,5,-0.45,829,2,0.02,382,447,382,516,382,449,414.50,0.00,0,0,511,480,427,396,343,453,369,14,67,100,260,1,1,13990522,63,-21.29,1.38,12,0.00,-21.00,324.00,556,20250312,-19.60,321,20240419,39.25,556,-19.60,20250312,338,32.25,20250210,556,-19.60,20250312,321,39.25,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250319,121001,57,100.00,KONEX,,,N,N,N,N, ,N,447,-2,5,-0.45,829,2,0.02,382,447,382,516,382,449,414.50,0.00,0,0,511,480,427,396,343,453,369,14,67,100,260,1,1,13990522,63,-21.29,1.38,12,0.00,-21.00,324.00,556,20250312,-19.60,321,20240419,39.25,556,-19.60,20250312,338,32.25,20250210,556,-19.60,20250312,321,39.25,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250319,111002,57,100.00,KONEX,,,N,N,N,N, ,N,447,-2,5,-0.45,829,2,0.02,382,447,382,516,382,449,414.50,0.00,0,0,511,480,427,396,343,453,369,14,67,100,260,1,1,13990522,63,-21.29,1.38,12,0.00,-21.00,324.00,556,20250312,-19.60,321,20240419,39.25,556,-19.60,20250312,338,32.25,20250210,556,-19.60,20250312,321,39.25,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250319,101002,57,100.00,KONEX,,,N,N,N,N, ,N,449,0,3,0.00,0,0,0.00,0,0,0,516,382,449,0.00,0.00,0,0,511,480,427,396,343,453,369,14,67,100,260,1,1,13990522,63,-21.38,1.39,12,0.00,-21.00,324.00,556,20250312,-19.24,321,20240419,39.88,556,-19.24,20250312,338,32.84,20250210,556,-19.24,20250312,321,39.88,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250319,091007,57,100.00,KONEX,,,N,N,N,N, ,N,449,0,3,0.00,0,0,0.00,0,0,0,516,382,449,0.00,0.00,0,0,511,480,427,396,343,453,369,14,67,100,260,1,1,13990522,63,-21.38,1.39,12,0.00,-21.00,324.00,556,20250312,-19.24,321,20240419,39.88,556,-19.24,20250312,338,32.84,20250210,556,-19.24,20250312,321,39.88,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250318,160958,57,100.00,KONEX,,,N,N,N,N, ,N,449,10,2,2.28,3941554,10508,210160.02,458,458,374,504,374,439,375.10,0.00,0,0,511,474,410,373,309,443,342,14,65,100,260,1,1,13990522,63,-21.38,1.39,12,0.08,-21.00,324.00,556,20250312,-19.24,321,20240419,39.88,556,-19.24,20250312,338,32.84,20250210,556,-19.24,20250312,321,39.88,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250318,151002,57,100.00,KONEX,,,N,N,N,N, ,N,449,10,2,2.28,3941554,10508,210160.02,458,458,374,504,374,439,375.10,0.00,0,0,511,474,410,373,309,443,342,14,65,100,260,1,1,13990522,63,-21.38,1.39,12,0.08,-21.00,324.00,556,20250312,-19.24,321,20240419,39.88,556,-19.24,20250312,338,32.84,20250210,556,-19.24,20250312,321,39.88,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250318,140959,57,100.00,KONEX,,,N,N,N,N, ,N,451,12,2,2.73,3105,7,140.00,458,458,374,504,374,439,443.57,0.00,0,0,511,474,410,373,309,443,342,14,65,100,260,1,1,13990522,63,-21.48,1.39,12,0.00,-21.00,324.00,556,20250312,-18.88,321,20240419,40.50,556,-18.88,20250312,338,33.43,20250210,556,-18.88,20250312,321,40.50,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N diff --git a/217950/price/prices-20250301.csv b/217950/price/prices-20250301.csv index f24198f2af5c..b9166a21115a 100644 --- a/217950/price/prices-20250301.csv +++ b/217950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161000,57,100.00,KONEX,,,N,N,N,N, ,N,31000,100,2,0.32,99508950,3218,89.29,30950,31100,30100,35500,26300,30900,30922.61,0.00,0,0,33633,32266,31133,29766,28633,31700,29200,20,4600,500,21630,50,1,4064391,1260,54.58,3.65,12,0.08,568.00,8483.00,39000,20240821,-20.51,23750,20240805,30.53,32550,-4.76,20250317,26700,16.10,20250219,39000,-20.51,20240821,23750,30.53,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250319,151002,57,100.00,KONEX,,,N,N,N,N, ,N,31000,100,2,0.32,96408950,3118,86.51,30950,31100,30100,35500,26300,30900,30920.13,0.00,0,0,33633,32266,31133,29766,28633,31700,29200,20,4600,500,21630,50,1,4064391,1260,54.58,3.65,12,0.08,568.00,8483.00,39000,20240821,-20.51,23750,20240805,30.53,32550,-4.76,20250317,26700,16.10,20250219,39000,-20.51,20240821,23750,30.53,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250319,141005,57,100.00,KONEX,,,N,N,N,N, ,N,31000,100,2,0.32,96285100,3114,86.40,30950,31100,30100,35500,26300,30900,30920.07,0.00,0,0,33633,32266,31133,29766,28633,31700,29200,20,4600,500,21630,50,1,4064391,1260,54.58,3.65,12,0.08,568.00,8483.00,39000,20240821,-20.51,23750,20240805,30.53,32550,-4.76,20250317,26700,16.10,20250219,39000,-20.51,20240821,23750,30.53,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250319,131002,57,100.00,KONEX,,,N,N,N,N, ,N,31000,100,2,0.32,96285100,3114,86.40,30950,31100,30100,35500,26300,30900,30920.07,0.00,0,0,33633,32266,31133,29766,28633,31700,29200,20,4600,500,21630,50,1,4064391,1260,54.58,3.65,12,0.08,568.00,8483.00,39000,20240821,-20.51,23750,20240805,30.53,32550,-4.76,20250317,26700,16.10,20250219,39000,-20.51,20240821,23750,30.53,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250319,121002,57,100.00,KONEX,,,N,N,N,N, ,N,31000,100,2,0.32,91327600,2954,81.96,30950,31100,30100,35500,26300,30900,30916.59,0.00,0,0,33633,32266,31133,29766,28633,31700,29200,20,4600,500,21630,50,1,4064391,1260,54.58,3.65,12,0.07,568.00,8483.00,39000,20240821,-20.51,23750,20240805,30.53,32550,-4.76,20250317,26700,16.10,20250219,39000,-20.51,20240821,23750,30.53,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250319,111002,57,100.00,KONEX,,,N,N,N,N, ,N,30950,50,2,0.16,90304600,2921,81.05,30950,31100,30100,35500,26300,30900,30915.65,0.00,0,0,33633,32266,31133,29766,28633,31700,29200,20,4600,500,21630,50,1,4064391,1258,54.49,3.65,12,0.07,568.00,8483.00,39000,20240821,-20.64,23750,20240805,30.32,32550,-4.92,20250317,26700,15.92,20250219,39000,-20.64,20240821,23750,30.32,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250319,101002,57,100.00,KONEX,,,N,N,N,N, ,N,31050,150,2,0.49,75753700,2444,67.81,30950,31100,30750,35500,26300,30900,30995.79,0.00,0,0,33633,32266,31133,29766,28633,31700,29200,20,4600,500,21630,50,1,4064391,1262,54.67,3.66,12,0.06,568.00,8483.00,39000,20240821,-20.38,23750,20240805,30.74,32550,-4.61,20250317,26700,16.29,20250219,39000,-20.38,20240821,23750,30.74,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250319,091007,57,100.00,KONEX,,,N,N,N,N, ,N,31050,150,2,0.49,10843600,350,9.71,30950,31050,30750,35500,26300,30900,30981.71,0.00,0,0,33633,32266,31133,29766,28633,31700,29200,20,4600,500,21630,50,1,4064391,1262,54.67,3.66,12,0.01,568.00,8483.00,39000,20240821,-20.38,23750,20240805,30.74,32550,-4.61,20250317,26700,16.29,20250219,39000,-20.38,20240821,23750,30.74,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250318,160958,57,100.00,KONEX,,,N,N,N,N, ,N,30900,-1350,5,-4.19,110500050,3604,116.18,31200,32500,30000,37050,27450,32250,30660.39,0.00,0,0,33383,32816,31983,31416,30583,33100,31700,20,4800,500,22570,50,1,4064391,1256,54.40,3.64,12,0.09,568.00,8483.00,39000,20240821,-20.77,23750,20240805,30.11,32550,-5.07,20250317,26700,15.73,20250219,39000,-20.77,20240821,23750,30.11,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250318,151002,57,100.00,KONEX,,,N,N,N,N, ,N,30700,-1550,5,-4.81,104785650,3419,110.22,31200,32500,30000,37050,27450,32250,30648.04,0.00,0,0,33383,32816,31983,31416,30583,33100,31700,20,4800,500,22570,50,1,4064391,1248,54.05,3.62,12,0.08,568.00,8483.00,39000,20240821,-21.28,23750,20240805,29.26,32550,-5.68,20250317,26700,14.98,20250219,39000,-21.28,20240821,23750,29.26,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250318,141000,57,100.00,KONEX,,,N,N,N,N, ,N,30550,-1700,5,-5.27,93479550,3048,98.26,31200,32500,30000,37050,27450,32250,30669.14,0.00,0,0,33383,32816,31983,31416,30583,33100,31700,20,4800,500,22570,50,1,4064391,1242,53.79,3.60,12,0.07,568.00,8483.00,39000,20240821,-21.67,23750,20240805,28.63,32550,-6.14,20250317,26700,14.42,20250219,39000,-21.67,20240821,23750,28.63,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N diff --git a/218150/price/prices-20250301.csv b/218150/price/prices-20250301.csv index 210f32e21b38..47e3b6ccf12c 100644 --- a/218150/price/prices-20250301.csv +++ b/218150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4025,10,2,0.25,714763191,178454,75.65,4015,4030,3975,5210,2815,4015,4005.30,2.67,0,34813,4111,4062,4036,3987,3961,4050,3975,20,1195,100,2640,5,1,20415802,822,182.95,1.82,12,0.87,22.00,2211.00,5900,20240510,-31.78,3370,20241209,19.44,4760,-15.44,20250311,3690,9.08,20250203,5900,-31.78,20240510,3370,19.44,20241209,5.06,N,218150,100,20 억,,545720,N,N,0,N,00,N +20250319,151002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4020,5,2,0.12,685116831,171078,72.52,4015,4030,3975,5210,2815,4015,4004.70,2.67,0,34178,4111,4062,4036,3987,3961,4050,3975,20,1195,100,2640,5,1,20415802,821,182.73,1.82,12,0.84,22.00,2211.00,5900,20240510,-31.86,3370,20241209,19.29,4760,-15.55,20250311,3690,8.94,20250203,5900,-31.86,20240510,3370,19.29,20241209,5.06,N,218150,100,20 억,,545720,N,N,0,N,00,N +20250319,141005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4015,0,3,0.00,607994025,151831,64.37,4015,4030,3975,5210,2815,4015,4004.41,2.67,0,31022,4111,4062,4036,3987,3961,4050,3975,20,1195,100,2640,5,1,20415802,820,182.50,1.82,12,0.74,22.00,2211.00,5900,20240510,-31.95,3370,20241209,19.14,4760,-15.65,20250311,3690,8.81,20250203,5900,-31.95,20240510,3370,19.14,20241209,5.06,N,218150,100,20 억,,545720,N,N,0,N,00,N +20250319,131003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4010,-5,5,-0.12,495196195,123748,52.46,4015,4030,3975,5210,2815,4015,4001.65,2.67,0,27659,4111,4062,4036,3987,3961,4050,3975,20,1195,100,2640,5,1,20415802,819,182.27,1.81,12,0.61,22.00,2211.00,5900,20240510,-32.03,3370,20241209,18.99,4760,-15.76,20250311,3690,8.67,20250203,5900,-32.03,20240510,3370,18.99,20241209,5.06,N,218150,100,20 억,,545720,N,N,0,N,00,N +20250319,121002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4010,-5,5,-0.12,453999345,113470,48.10,4015,4030,3975,5210,2815,4015,4001.05,2.67,0,26139,4111,4062,4036,3987,3961,4050,3975,20,1195,100,2640,5,1,20415802,819,182.27,1.81,12,0.56,22.00,2211.00,5900,20240510,-32.03,3370,20241209,18.99,4760,-15.76,20250311,3690,8.67,20250203,5900,-32.03,20240510,3370,18.99,20241209,5.06,N,218150,100,20 억,,545720,N,N,0,N,00,N +20250319,111002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4015,0,3,0.00,400936130,100241,42.49,4015,4030,3975,5210,2815,4015,3999.72,2.67,0,19701,4111,4062,4036,3987,3961,4050,3975,20,1195,100,2640,5,1,20415802,820,182.50,1.82,12,0.49,22.00,2211.00,5900,20240510,-31.95,3370,20241209,19.14,4760,-15.65,20250311,3690,8.81,20250203,5900,-31.95,20240510,3370,19.14,20241209,5.06,N,218150,100,20 억,,545720,N,N,0,N,00,N +20250319,101003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4015,0,3,0.00,304067815,76053,32.24,4015,4030,3975,5210,2815,4015,3998.10,2.67,0,5178,4111,4062,4036,3987,3961,4050,3975,20,1195,100,2640,5,1,20415802,820,182.50,1.82,12,0.37,22.00,2211.00,5900,20240510,-31.95,3370,20241209,19.14,4760,-15.65,20250311,3690,8.81,20250203,5900,-31.95,20240510,3370,19.14,20241209,5.06,N,218150,100,20 억,,545720,N,N,0,N,00,N +20250319,091007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4025,10,2,0.25,35038150,8730,3.70,4015,4030,4005,5210,2815,4015,4013.53,2.67,0,293,4111,4062,4036,3987,3961,4050,3975,20,1195,100,2640,5,1,20415802,822,182.95,1.82,12,0.04,22.00,2211.00,5900,20240510,-31.78,3370,20241209,19.44,4760,-15.44,20250311,3690,9.08,20250203,5900,-31.78,20240510,3370,19.44,20241209,5.06,N,218150,100,20 억,,545720,N,N,0,N,00,N 20250318,160958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4015,-55,5,-1.35,942700737,232973,64.68,4050,4085,4010,5290,2850,4070,4046.12,2.62,0,9709,4180,4125,4080,4025,3980,4102,4002,20,1220,100,2680,5,1,20415802,820,182.50,1.82,12,1.14,22.00,2211.00,5900,20240510,-31.95,3370,20241209,19.14,4760,-15.65,20250311,3690,8.81,20250203,5900,-31.95,20240510,3370,19.14,20241209,5.17,N,218150,100,20 억,,535874,N,N,0,N,00,N 20250318,151003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4020,-50,5,-1.23,890087552,219877,61.05,4050,4085,4010,5290,2850,4070,4047.84,2.62,0,9433,4180,4125,4080,4025,3980,4102,4002,20,1220,100,2680,5,1,20415802,821,182.73,1.82,12,1.08,22.00,2211.00,5900,20240510,-31.86,3370,20241209,19.29,4760,-15.55,20250311,3690,8.94,20250203,5900,-31.86,20240510,3370,19.29,20241209,5.17,N,218150,100,20 억,,535874,N,N,0,N,00,N 20250318,141000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4045,-25,5,-0.61,713646402,176083,48.89,4050,4085,4035,5290,2850,4070,4052.63,2.62,0,15708,4180,4125,4080,4025,3980,4102,4002,20,1220,100,2680,5,1,20415802,826,183.86,1.83,12,0.86,22.00,2211.00,5900,20240510,-31.44,3370,20241209,20.03,4760,-15.02,20250311,3690,9.62,20250203,5900,-31.44,20240510,3370,20.03,20241209,5.17,N,218150,100,20 억,,535874,N,N,0,N,00,N diff --git a/218410/price/prices-20250301.csv b/218410/price/prices-20250301.csv index e073ed3da20a..fb7097688481 100644 --- a/218410/price/prices-20250301.csv +++ b/218410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161001,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16370,500,2,3.15,3587735640,215170,341.95,16100,17090,15990,20600,11110,15870,16673.98,7.41,0,14908,16530,16200,16010,15680,15490,16105,15585,134,4730,500,11100,10,1,26484442,4336,25.11,1.43,12,0.81,652.00,11423.00,19810,20250218,-17.36,10630,20240806,54.00,19810,-17.36,20250218,12540,30.54,20250113,19810,-17.36,20250218,10630,54.00,20240806,2.26,N,218410,500,133 억,,1963011,N,N,304,N,00,N +20250319,151003,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16440,570,2,3.59,3517354050,210876,335.12,16100,17090,15990,20600,11110,15870,16679.73,7.41,0,13440,16530,16200,16010,15680,15490,16105,15585,134,4730,500,11100,10,1,26484442,4354,25.21,1.44,12,0.80,652.00,11423.00,19810,20250218,-17.01,10630,20240806,54.66,19810,-17.01,20250218,12540,31.10,20250113,19810,-17.01,20250218,10630,54.66,20240806,2.26,N,218410,500,133 억,,1963011,N,N,1419,N,00,N +20250319,141006,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16460,590,2,3.72,3331329245,199555,317.13,16100,17090,15990,20600,11110,15870,16693.79,7.41,0,10155,16530,16200,16010,15680,15490,16105,15585,134,4730,500,11100,10,1,26484442,4359,25.25,1.44,12,0.75,652.00,11423.00,19810,20250218,-16.91,10630,20240806,54.84,19810,-16.91,20250218,12540,31.26,20250113,19810,-16.91,20250218,10630,54.84,20240806,2.26,N,218410,500,133 억,,1963011,N,N,1419,N,00,N +20250319,131003,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16590,720,2,4.54,3196418535,191376,304.13,16100,17090,15990,20600,11110,15870,16702.30,7.41,0,9148,16530,16200,16010,15680,15490,16105,15585,134,4730,500,11100,10,1,26484442,4394,25.44,1.45,12,0.72,652.00,11423.00,19810,20250218,-16.25,10630,20240806,56.07,19810,-16.25,20250218,12540,32.30,20250113,19810,-16.25,20250218,10630,56.07,20240806,2.26,N,218410,500,133 억,,1963011,N,N,1419,N,00,N +20250319,121002,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16490,620,2,3.91,2998142715,179389,285.08,16100,17090,15990,20600,11110,15870,16713.08,7.41,0,7042,16530,16200,16010,15680,15490,16105,15585,134,4730,500,11100,10,1,26484442,4367,25.29,1.44,12,0.68,652.00,11423.00,19810,20250218,-16.76,10630,20240806,55.13,19810,-16.76,20250218,12540,31.50,20250113,19810,-16.76,20250218,10630,55.13,20240806,2.26,N,218410,500,133 억,,1963011,N,N,1419,N,00,N +20250319,111003,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16600,730,2,4.60,2825177865,168949,268.49,16100,17090,15990,20600,11110,15870,16722.08,7.41,0,8879,16530,16200,16010,15680,15490,16105,15585,134,4730,500,11100,10,1,26484442,4396,25.46,1.45,12,0.64,652.00,11423.00,19810,20250218,-16.20,10630,20240806,56.16,19810,-16.20,20250218,12540,32.38,20250113,19810,-16.20,20250218,10630,56.16,20240806,2.26,N,218410,500,133 억,,1963011,N,N,1419,N,00,N +20250319,101003,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16600,730,2,4.60,2057695720,123022,195.51,16100,17090,15990,20600,11110,15870,16726.24,7.41,0,23157,16530,16200,16010,15680,15490,16105,15585,134,4730,500,11100,10,1,26484442,4396,25.46,1.45,12,0.46,652.00,11423.00,19810,20250218,-16.20,10630,20240806,56.16,19810,-16.20,20250218,12540,32.38,20250113,19810,-16.20,20250218,10630,56.16,20240806,2.26,N,218410,500,133 억,,1963011,N,N,1419,N,00,N +20250319,091007,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16500,630,2,3.97,321565510,19579,31.11,16100,16640,15990,20600,11110,15870,16424.00,7.41,0,8349,16530,16200,16010,15680,15490,16105,15585,134,4730,500,11100,10,1,26484442,4370,25.31,1.44,12,0.07,652.00,11423.00,19810,20250218,-16.71,10630,20240806,55.22,19810,-16.71,20250218,12540,31.58,20250113,19810,-16.71,20250218,10630,55.22,20240806,2.26,N,218410,500,133 억,,1963011,N,N,1419,N,00,N 20250318,160958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15870,-370,5,-2.28,1006136475,62925,73.78,16340,16340,15820,21100,11370,16240,15989.55,7.47,0,-13571,16680,16460,16180,15960,15680,16570,16070,134,4860,500,11360,10,1,26484442,4203,24.34,1.39,12,0.24,652.00,11423.00,19810,20250218,-19.89,10630,20240806,49.29,19810,-19.89,20250218,12540,26.56,20250113,19810,-19.89,20250218,10630,49.29,20240806,2.23,N,218410,500,133 억,,1977280,N,N,1419,N,00,N 20250318,151003,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15940,-300,5,-1.85,901319865,56330,66.05,16340,16340,15820,21100,11370,16240,16000.71,7.47,0,-12557,16680,16460,16180,15960,15680,16570,16070,134,4860,500,11360,10,1,26484442,4222,24.45,1.40,12,0.21,652.00,11423.00,19810,20250218,-19.54,10630,20240806,49.95,19810,-19.54,20250218,12540,27.11,20250113,19810,-19.54,20250218,10630,49.95,20240806,2.23,N,218410,500,133 억,,1977280,N,N,1332,N,00,N 20250318,141000,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15900,-340,5,-2.09,686006145,42776,50.16,16340,16340,15830,21100,11370,16240,16037.17,7.47,0,-16371,16680,16460,16180,15960,15680,16570,16070,134,4860,500,11360,10,1,26484442,4211,24.39,1.39,12,0.16,652.00,11423.00,19810,20250218,-19.74,10630,20240806,49.58,19810,-19.74,20250218,12540,26.79,20250113,19810,-19.74,20250218,10630,49.58,20240806,2.23,N,218410,500,133 억,,1977280,N,N,1332,N,00,N diff --git a/219130/price/prices-20250301.csv b/219130/price/prices-20250301.csv index 15738681fc8e..175df82c770b 100644 --- a/219130/price/prices-20250301.csv +++ b/219130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14060,560,2,4.15,357379595,25790,146.83,13500,14080,13260,17550,9450,13500,13857.26,3.23,0,1459,13846,13672,13436,13262,13026,13705,13295,32,4050,500,9180,10,1,6314290,888,-34.72,1.68,12,0.41,-405.00,8362.00,45300,20240514,-68.96,11400,20250203,23.33,14950,-5.95,20250107,11400,23.33,20250203,45300,-68.96,20240514,11400,23.33,20250203,5.29,N,219130,500,31 억,,203759,N,N,0,N,00,N +20250319,151003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14080,580,2,4.30,348013235,25124,143.03,13500,14080,13260,17550,9450,13500,13851.82,3.23,0,1299,13846,13672,13436,13262,13026,13705,13295,32,4050,500,9180,10,1,6314290,889,-34.77,1.68,12,0.40,-405.00,8362.00,45300,20240514,-68.92,11400,20250203,23.51,14950,-5.82,20250107,11400,23.51,20250203,45300,-68.92,20240514,11400,23.51,20250203,5.29,N,219130,500,31 억,,203759,N,N,0,N,00,N +20250319,141006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13920,420,2,3.11,255696475,18542,105.56,13500,14030,13260,17550,9450,13500,13790.12,3.23,0,926,13846,13672,13436,13262,13026,13705,13295,32,4050,500,9180,10,1,6314290,879,-34.37,1.66,12,0.29,-405.00,8362.00,45300,20240514,-69.27,11400,20250203,22.11,14950,-6.89,20250107,11400,22.11,20250203,45300,-69.27,20240514,11400,22.11,20250203,5.29,N,219130,500,31 억,,203759,N,N,0,N,00,N +20250319,131003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13900,400,2,2.96,191182825,13924,79.27,13500,14000,13260,17550,9450,13500,13730.45,3.23,0,829,13846,13672,13436,13262,13026,13705,13295,32,4050,500,9180,10,1,6314290,878,-34.32,1.66,12,0.22,-405.00,8362.00,45300,20240514,-69.32,11400,20250203,21.93,14950,-7.02,20250107,11400,21.93,20250203,45300,-69.32,20240514,11400,21.93,20250203,5.29,N,219130,500,31 억,,203759,N,N,0,N,00,N +20250319,121003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13680,180,2,1.33,167436365,12207,69.50,13500,14000,13260,17550,9450,13500,13716.42,3.23,0,-333,13846,13672,13436,13262,13026,13705,13295,32,4050,500,9180,10,1,6314290,864,-33.78,1.64,12,0.19,-405.00,8362.00,45300,20240514,-69.80,11400,20250203,20.00,14950,-8.49,20250107,11400,20.00,20250203,45300,-69.80,20240514,11400,20.00,20250203,5.29,N,219130,500,31 억,,203759,N,N,0,N,00,N +20250319,111003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13800,300,2,2.22,139051915,10148,57.77,13500,14000,13260,17550,9450,13500,13702.40,3.23,0,-447,13846,13672,13436,13262,13026,13705,13295,32,4050,500,9180,10,1,6314290,871,-34.07,1.65,12,0.16,-405.00,8362.00,45300,20240514,-69.54,11400,20250203,21.05,14950,-7.69,20250107,11400,21.05,20250203,45300,-69.54,20240514,11400,21.05,20250203,5.29,N,219130,500,31 억,,203759,N,N,0,N,00,N +20250319,101003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13640,140,2,1.04,52979530,3927,22.36,13500,13740,13260,17550,9450,13500,13491.09,3.23,0,-363,13846,13672,13436,13262,13026,13705,13295,32,4050,500,9180,10,1,6314290,861,-33.68,1.63,12,0.06,-405.00,8362.00,45300,20240514,-69.89,11400,20250203,19.65,14950,-8.76,20250107,11400,19.65,20250203,45300,-69.89,20240514,11400,19.65,20250203,5.29,N,219130,500,31 억,,203759,N,N,0,N,00,N +20250319,091008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13420,-80,5,-0.59,3560720,264,1.50,13500,13500,13420,17550,9450,13500,13487.58,3.23,0,-183,13846,13672,13436,13262,13026,13705,13295,32,4050,500,9180,10,1,6314290,847,-33.14,1.60,12,0.00,-405.00,8362.00,45300,20240514,-70.38,11400,20250203,17.72,14950,-10.23,20250107,11400,17.72,20250203,45300,-70.38,20240514,11400,17.72,20250203,5.29,N,219130,500,31 억,,203759,N,N,0,N,00,N 20250318,160959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13500,50,2,0.37,236005355,17565,71.65,13500,13610,13200,17480,9420,13450,13436.11,3.23,0,-641,14270,13860,13390,12980,12510,14065,13185,32,4030,500,9140,10,1,6314290,852,-33.33,1.61,12,0.28,-405.00,8362.00,45300,20240514,-70.20,11400,20250203,18.42,14950,-9.70,20250107,11400,18.42,20250203,45300,-70.20,20240514,11400,18.42,20250203,5.30,N,219130,500,31 억,,203871,N,N,0,N,00,N 20250318,151003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13470,20,2,0.15,234561175,17458,71.21,13500,13610,13200,17480,9420,13450,13435.74,3.23,0,-593,14270,13860,13390,12980,12510,14065,13185,32,4030,500,9140,10,1,6314290,851,-33.26,1.61,12,0.28,-405.00,8362.00,45300,20240514,-70.26,11400,20250203,18.16,14950,-9.90,20250107,11400,18.16,20250203,45300,-70.26,20240514,11400,18.16,20250203,5.30,N,219130,500,31 억,,203871,N,N,0,N,00,N 20250318,141000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13280,-170,5,-1.26,194945705,14512,59.20,13500,13610,13200,17480,9420,13450,13433.41,3.23,0,-1752,14270,13860,13390,12980,12510,14065,13185,32,4030,500,9140,10,1,6314290,839,-32.79,1.59,12,0.23,-405.00,8362.00,45300,20240514,-70.68,11400,20250203,16.49,14950,-11.17,20250107,11400,16.49,20250203,45300,-70.68,20240514,11400,16.49,20250203,5.30,N,219130,500,31 억,,203871,N,N,0,N,00,N diff --git a/219420/price/prices-20250301.csv b/219420/price/prices-20250301.csv index 8ce833aaa18f..8e52bccf287b 100644 --- a/219420/price/prices-20250301.csv +++ b/219420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,-140,5,-2.43,500991440,88439,18.69,5710,5840,5620,7500,4040,5770,5663.32,1.37,0,-58,6396,6082,5916,5602,5436,6000,5520,11,1730,100,3570,10,1,11469507,646,-152.16,1.46,12,0.77,-37.00,3857.00,10300,20240322,-45.34,4065,20241115,38.50,8350,-32.57,20250117,5310,6.03,20250311,10300,-45.34,20240322,4065,38.50,20241115,6.00,N,219420,100,11 억,,157146,N,N,0,N,00,N +20250319,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,-50,5,-0.87,482736880,85214,18.00,5710,5840,5620,7500,4040,5770,5663.35,1.37,0,-235,6396,6082,5916,5602,5436,6000,5520,11,1730,100,3570,10,1,11469507,656,-154.59,1.48,12,0.74,-37.00,3857.00,10300,20240322,-44.47,4065,20241115,40.71,8350,-31.50,20250117,5310,7.72,20250311,10300,-44.47,20240322,4065,40.71,20241115,6.00,N,219420,100,11 억,,157146,N,N,0,N,00,N +20250319,141006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5640,-130,5,-2.25,400412060,70620,14.92,5710,5840,5620,7500,4040,5770,5668.05,1.37,0,-1760,6396,6082,5916,5602,5436,6000,5520,11,1730,100,3570,10,1,11469507,647,-152.43,1.46,12,0.62,-37.00,3857.00,10300,20240322,-45.24,4065,20241115,38.75,8350,-32.46,20250117,5310,6.21,20250311,10300,-45.24,20240322,4065,38.75,20241115,6.00,N,219420,100,11 억,,157146,N,N,0,N,00,N +20250319,131004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,-30,5,-0.52,335395190,59127,12.49,5710,5840,5620,7500,4040,5770,5670.23,1.37,0,-1170,6396,6082,5916,5602,5436,6000,5520,11,1730,100,3570,10,1,11469507,658,-155.14,1.49,12,0.52,-37.00,3857.00,10300,20240322,-44.27,4065,20241115,41.21,8350,-31.26,20250117,5310,8.10,20250311,10300,-44.27,20240322,4065,41.21,20241115,6.00,N,219420,100,11 억,,157146,N,N,0,N,00,N +20250319,121003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,-90,5,-1.56,292440790,51575,10.90,5710,5840,5620,7500,4040,5770,5667.59,1.37,0,-645,6396,6082,5916,5602,5436,6000,5520,11,1730,100,3570,10,1,11469507,651,-153.51,1.47,12,0.45,-37.00,3857.00,10300,20240322,-44.85,4065,20241115,39.73,8350,-31.98,20250117,5310,6.97,20250311,10300,-44.85,20240322,4065,39.73,20241115,6.00,N,219420,100,11 억,,157146,N,N,0,N,00,N +20250319,111003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,-110,5,-1.91,263570370,46458,9.82,5710,5840,5620,7500,4040,5770,5670.49,1.37,0,-757,6396,6082,5916,5602,5436,6000,5520,11,1730,100,3570,10,1,11469507,649,-152.97,1.47,12,0.41,-37.00,3857.00,10300,20240322,-45.05,4065,20241115,39.24,8350,-32.22,20250117,5310,6.59,20250311,10300,-45.05,20240322,4065,39.24,20241115,6.00,N,219420,100,11 억,,157146,N,N,0,N,00,N +20250319,101004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,-100,5,-1.73,199767520,35150,7.43,5710,5840,5630,7500,4040,5770,5679.91,1.37,0,1003,6396,6082,5916,5602,5436,6000,5520,11,1730,100,3570,10,1,11469507,650,-153.24,1.47,12,0.31,-37.00,3857.00,10300,20240322,-44.95,4065,20241115,39.48,8350,-32.10,20250117,5310,6.78,20250311,10300,-44.95,20240322,4065,39.48,20241115,6.00,N,219420,100,11 억,,157146,N,N,0,N,00,N +20250319,091008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,-30,5,-0.52,52324850,9134,1.93,5710,5840,5650,7500,4040,5770,5721.61,1.37,0,1669,6396,6082,5916,5602,5436,6000,5520,11,1730,100,3570,10,1,11469507,658,-155.14,1.49,12,0.08,-37.00,3857.00,10300,20240322,-44.27,4065,20241115,41.21,8350,-31.26,20250117,5310,8.10,20250311,10300,-44.27,20240322,4065,41.21,20241115,6.00,N,219420,100,11 억,,157146,N,N,0,N,00,N 20250318,160959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,50,2,0.87,2805643065,468514,919.59,5930,6230,5750,7430,4010,5720,5988.51,2.04,0,-76345,5850,5785,5725,5660,5600,5755,5630,11,1710,100,3540,10,1,11469507,662,-155.95,1.50,12,4.08,-37.00,3857.00,10300,20240322,-43.98,4065,20241115,41.94,8350,-30.90,20250117,5310,8.66,20250311,10300,-43.98,20240322,4065,41.94,20241115,6.07,N,219420,100,11 억,,233417,N,N,0,N,00,N 20250318,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,80,2,1.40,2745239565,458078,899.11,5930,6230,5750,7430,4010,5720,5992.95,2.04,0,-77321,5850,5785,5725,5660,5600,5755,5630,11,1710,100,3540,10,1,11469507,665,-156.76,1.50,12,3.99,-37.00,3857.00,10300,20240322,-43.69,4065,20241115,42.68,8350,-30.54,20250117,5310,9.23,20250311,10300,-43.69,20240322,4065,42.68,20241115,6.07,N,219420,100,11 억,,233417,N,N,0,N,00,N 20250318,141001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,80,2,1.40,2624810130,437256,858.24,5930,6230,5770,7430,4010,5720,6002.91,2.04,0,-77479,5850,5785,5725,5660,5600,5755,5630,11,1710,100,3540,10,1,11469507,665,-156.76,1.50,12,3.81,-37.00,3857.00,10300,20240322,-43.69,4065,20241115,42.68,8350,-30.54,20250117,5310,9.23,20250311,10300,-43.69,20240322,4065,42.68,20241115,6.07,N,219420,100,11 억,,233417,N,N,0,N,00,N diff --git a/219550/price/prices-20250301.csv b/219550/price/prices-20250301.csv index e024d6f1e0fb..041d348c0b41 100644 --- a/219550/price/prices-20250301.csv +++ b/219550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,631,-11,5,-1.71,991777277,1559065,122.56,643,661,620,834,450,642,636.14,0.68,0,-48485,684,663,634,613,584,673,623,624,192,500,380,1,1,124829164,788,-1.72,0.85,12,1.25,-367.00,746.00,1099,20240315,-42.58,222,20240902,184.23,995,-36.58,20250206,494,27.73,20250102,1064,-40.70,20240319,222,184.23,20240902,0.00,N,219550,500,624 억,,853382,N,N,0,N,00,N +20250319,151003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,631,-11,5,-1.71,981580962,1542874,121.28,643,661,620,834,450,642,636.20,0.68,0,-43899,684,663,634,613,584,673,623,624,192,500,380,1,1,124829164,788,-1.72,0.85,12,1.24,-367.00,746.00,1099,20240315,-42.58,222,20240902,184.23,995,-36.58,20250206,494,27.73,20250102,1064,-40.70,20240319,222,184.23,20240902,0.00,N,219550,500,624 억,,853382,N,N,0,N,00,N +20250319,141006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,-17,5,-2.65,927189962,1456199,114.47,643,661,620,834,450,642,636.72,0.68,0,-61954,684,663,634,613,584,673,623,624,192,500,380,1,1,124829164,780,-1.70,0.84,12,1.17,-367.00,746.00,1099,20240315,-43.13,222,20240902,181.53,995,-37.19,20250206,494,26.52,20250102,1064,-41.26,20240319,222,181.53,20240902,0.00,N,219550,500,624 억,,853382,N,N,0,N,00,N +20250319,131004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,-14,5,-2.18,888087961,1393826,109.57,643,661,620,834,450,642,637.16,0.68,0,-33377,684,663,634,613,584,673,623,624,192,500,380,1,1,124829164,784,-1.71,0.84,12,1.12,-367.00,746.00,1099,20240315,-42.86,222,20240902,182.88,995,-36.88,20250206,494,27.13,20250102,1064,-40.98,20240319,222,182.88,20240902,0.00,N,219550,500,624 억,,853382,N,N,0,N,00,N +20250319,121003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,-5,5,-0.78,814952233,1277819,100.45,643,661,620,834,450,642,637.77,0.68,0,-3045,684,663,634,613,584,673,623,624,192,500,380,1,1,124829164,795,-1.74,0.85,12,1.02,-367.00,746.00,1099,20240315,-42.04,222,20240902,186.94,995,-35.98,20250206,494,28.95,20250102,1064,-40.13,20240319,222,186.94,20240902,0.00,N,219550,500,624 억,,853382,N,N,0,N,00,N +20250319,111003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,626,-16,5,-2.49,702283271,1100520,86.51,643,661,620,834,450,642,638.14,0.68,0,29250,684,663,634,613,584,673,623,624,192,500,380,1,1,124829164,781,-1.71,0.84,12,0.88,-367.00,746.00,1099,20240315,-43.04,222,20240902,181.98,995,-37.09,20250206,494,26.72,20250102,1064,-41.17,20240319,222,181.98,20240902,0.00,N,219550,500,624 억,,853382,N,N,0,N,00,N +20250319,101004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-6,5,-0.93,527946044,822369,64.65,643,661,628,834,450,642,641.98,0.68,0,60902,684,663,634,613,584,673,623,624,192,500,380,1,1,124829164,794,-1.73,0.85,12,0.66,-367.00,746.00,1099,20240315,-42.13,222,20240902,186.49,995,-36.08,20250206,494,28.74,20250102,1064,-40.23,20240319,222,186.49,20240902,0.00,N,219550,500,624 억,,853382,N,N,0,N,00,N +20250319,091008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,656,14,2,2.18,135369915,207749,16.33,643,659,638,834,450,642,651.60,0.68,0,56757,684,663,634,613,584,673,623,624,192,500,380,1,1,124829164,819,-1.79,0.88,12,0.17,-367.00,746.00,1099,20240315,-40.31,222,20240902,195.50,995,-34.07,20250206,494,32.79,20250102,1064,-38.35,20240319,222,195.50,20240902,0.00,N,219550,500,624 억,,853382,N,N,0,N,00,N 20250318,160959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,642,4,2,0.63,811415200,1271929,104.23,636,655,605,829,447,638,637.94,0.56,0,158870,673,655,642,624,611,649,618,624,191,500,380,1,1,124829164,801,-1.75,0.86,12,1.02,-367.00,746.00,1099,20240315,-41.58,222,20240902,189.19,995,-35.48,20250206,494,29.96,20250102,1064,-39.66,20240319,222,189.19,20240902,0.00,N,219550,500,624 억,,693780,N,N,0,N,00,N 20250318,151004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,643,5,2,0.78,789543074,1237860,101.44,636,655,605,829,447,638,637.83,0.56,0,164842,673,655,642,624,611,649,618,624,191,500,380,1,1,124829164,803,-1.75,0.86,12,0.99,-367.00,746.00,1099,20240315,-41.49,222,20240902,189.64,995,-35.38,20250206,494,30.16,20250102,1064,-39.57,20240319,222,189.64,20240902,0.00,N,219550,500,624 억,,693780,N,N,0,N,00,N 20250318,141001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,640,2,2,0.31,689531692,1081344,88.61,636,655,605,829,447,638,637.66,0.56,0,178099,673,655,642,624,611,649,618,624,191,500,380,1,1,124829164,799,-1.74,0.86,12,0.87,-367.00,746.00,1099,20240315,-41.77,222,20240902,188.29,995,-35.68,20250206,494,29.55,20250102,1064,-39.85,20240319,222,188.29,20240902,0.00,N,219550,500,624 억,,693780,N,N,0,N,00,N diff --git a/219750/price/prices-20250301.csv b/219750/price/prices-20250301.csv index a746ac1215e7..748e1ed04e88 100644 --- a/219750/price/prices-20250301.csv +++ b/219750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161002,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240307,0.00,967,20240307,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240319,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250319,151004,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240307,0.00,967,20240307,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240319,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250319,141007,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240307,0.00,967,20240307,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240319,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250319,131004,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240307,0.00,967,20240307,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240319,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250319,121003,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240307,0.00,967,20240307,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240319,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250319,111004,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240307,0.00,967,20240307,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240319,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250319,101004,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240307,0.00,967,20240307,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240319,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250319,091009,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240307,0.00,967,20240307,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240319,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250318,161000,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240306,0.00,967,20240306,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240318,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250318,151004,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240306,0.00,967,20240306,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240318,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250318,141001,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240306,0.00,967,20240306,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240318,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N diff --git a/220100/price/prices-20250301.csv b/220100/price/prices-20250301.csv index d33260366734..e83c388e2ddc 100644 --- a/220100/price/prices-20250301.csv +++ b/220100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161002,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25200,0,3,0.00,10289573450,406621,83.90,25300,25800,24750,32750,17650,25200,25305.17,1.31,0,-19800,26466,25832,24866,24232,23266,26150,24550,111,7550,500,18140,50,1,22102155,5570,-59.43,10.37,12,1.84,-424.00,2431.00,31250,20241016,-19.36,8610,20240417,192.68,26600,-5.26,20250314,16600,51.81,20250103,31250,-19.36,20241016,8610,192.68,20240417,1.87,N,220100,500,110 억,,289838,N,N,1076,N,00,N +20250319,151004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25150,-50,5,-0.20,9857429825,389463,80.36,25300,25800,24750,32750,17650,25200,25310.34,1.31,0,-22167,26466,25832,24866,24232,23266,26150,24550,111,7550,500,18140,50,1,22102155,5559,-59.32,10.35,12,1.76,-424.00,2431.00,31250,20241016,-19.52,8610,20240417,192.10,26600,-5.45,20250314,16600,51.51,20250103,31250,-19.52,20241016,8610,192.10,20240417,1.87,N,220100,500,110 억,,289838,N,N,719,N,00,N +20250319,141007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25400,200,2,0.79,8532711800,337211,69.58,25300,25800,24750,32750,17650,25200,25303.81,1.31,0,-21338,26466,25832,24866,24232,23266,26150,24550,111,7550,500,18140,50,1,22102155,5614,-59.91,10.45,12,1.53,-424.00,2431.00,31250,20241016,-18.72,8610,20240417,195.01,26600,-4.51,20250314,16600,53.01,20250103,31250,-18.72,20241016,8610,195.01,20240417,1.87,N,220100,500,110 억,,289838,N,N,719,N,00,N +20250319,131004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25450,250,2,0.99,7183473300,284215,58.65,25300,25800,24750,32750,17650,25200,25274.82,1.31,0,-29932,26466,25832,24866,24232,23266,26150,24550,111,7550,500,18140,50,1,22102155,5625,-60.02,10.47,12,1.29,-424.00,2431.00,31250,20241016,-18.56,8610,20240417,195.59,26600,-4.32,20250314,16600,53.31,20250103,31250,-18.56,20241016,8610,195.59,20240417,1.87,N,220100,500,110 억,,289838,N,N,719,N,00,N +20250319,121004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25300,100,2,0.40,6446407625,255164,52.65,25300,25800,24750,32750,17650,25200,25263.81,1.31,0,-28238,26466,25832,24866,24232,23266,26150,24550,111,7550,500,18140,50,1,22102155,5592,-59.67,10.41,12,1.15,-424.00,2431.00,31250,20241016,-19.04,8610,20240417,193.84,26600,-4.89,20250314,16600,52.41,20250103,31250,-19.04,20241016,8610,193.84,20240417,1.87,N,220100,500,110 억,,289838,N,N,719,N,00,N +20250319,111004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25300,100,2,0.40,5669016975,224434,46.31,25300,25800,24750,32750,17650,25200,25259.20,1.31,0,-26320,26466,25832,24866,24232,23266,26150,24550,111,7550,500,18140,50,1,22102155,5592,-59.67,10.41,12,1.02,-424.00,2431.00,31250,20241016,-19.04,8610,20240417,193.84,26600,-4.89,20250314,16600,52.41,20250103,31250,-19.04,20241016,8610,193.84,20240417,1.87,N,220100,500,110 억,,289838,N,N,719,N,00,N +20250319,101005,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25000,-200,5,-0.79,4461025425,176042,36.32,25300,25800,24850,32750,17650,25200,25340.78,1.31,0,-26486,26466,25832,24866,24232,23266,26150,24550,111,7550,500,18140,50,1,22102155,5526,-58.96,10.28,12,0.80,-424.00,2431.00,31250,20241016,-20.00,8610,20240417,190.36,26600,-6.02,20250314,16600,50.60,20250103,31250,-20.00,20241016,8610,190.36,20240417,1.87,N,220100,500,110 억,,289838,N,N,719,N,00,N +20250319,091009,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25600,400,2,1.59,1781402225,69758,14.39,25300,25800,25050,32750,17650,25200,25537.43,1.31,0,-9643,26466,25832,24866,24232,23266,26150,24550,111,7550,500,18140,50,1,22102155,5658,-60.38,10.53,12,0.32,-424.00,2431.00,31250,20241016,-18.08,8610,20240417,197.33,26600,-3.76,20250314,16600,54.22,20250103,31250,-18.08,20241016,8610,197.33,20240417,1.87,N,220100,500,110 억,,289838,N,N,719,N,00,N 20250318,161000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25200,750,2,3.07,11916632875,478270,77.60,24300,25500,23900,31750,17150,24450,24920.19,1.27,0,2859,25550,25000,24200,23650,22850,25125,23775,111,7300,500,17600,50,1,22102155,5570,-59.43,10.37,12,2.16,-424.00,2431.00,31250,20241016,-19.36,8610,20240417,192.68,26600,-5.26,20250314,16600,51.81,20250103,31250,-19.36,20241016,8610,192.68,20240417,1.75,N,220100,500,110 억,,279684,N,N,719,N,00,N 20250318,151004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25100,650,2,2.66,11444628075,459514,74.56,24300,25500,23900,31750,17150,24450,24910.50,1.27,0,6869,25550,25000,24200,23650,22850,25125,23775,111,7300,500,17600,50,1,22102155,5548,-59.20,10.32,12,2.08,-424.00,2431.00,31250,20241016,-19.68,8610,20240417,191.52,26600,-5.64,20250314,16600,51.20,20250103,31250,-19.68,20241016,8610,191.52,20240417,1.75,N,220100,500,110 억,,279684,N,N,3260,N,00,N 20250318,141001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25150,700,2,2.86,10027927250,403207,65.42,24300,25500,23900,31750,17150,24450,24875.22,1.27,0,1450,25550,25000,24200,23650,22850,25125,23775,111,7300,500,17600,50,1,22102155,5559,-59.32,10.35,12,1.82,-424.00,2431.00,31250,20241016,-19.52,8610,20240417,192.10,26600,-5.45,20250314,16600,51.51,20250103,31250,-19.52,20241016,8610,192.10,20240417,1.75,N,220100,500,110 억,,279684,N,N,3260,N,00,N diff --git a/220180/price/prices-20250301.csv b/220180/price/prices-20250301.csv index 42f386c5cf40..45c6049b5019 100644 --- a/220180/price/prices-20250301.csv +++ b/220180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,-15,5,-0.74,64957872,32206,23.09,2090,2090,2000,2635,1425,2030,2016.95,0.59,0,-2978,2195,2112,2042,1959,1889,2077,1924,97,605,500,1330,5,1,19408000,391,18.83,0.58,12,0.17,107.00,3469.00,4595,20240417,-56.15,1972,20250318,2.18,3000,-32.83,20250214,1972,2.18,20250318,4595,-56.15,20240417,1972,2.18,20250318,0.84,N,220180,500,97 억,,114362,N,N,0,N,00,N +20250319,151004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,-20,5,-0.99,58774157,29126,20.88,2090,2090,2000,2635,1425,2030,2017.93,0.59,0,-2234,2195,2112,2042,1959,1889,2077,1924,97,605,500,1330,5,1,19408000,390,18.79,0.58,12,0.15,107.00,3469.00,4595,20240417,-56.26,1972,20250318,1.93,3000,-33.00,20250214,1972,1.93,20250318,4595,-56.26,20240417,1972,1.93,20250318,0.84,N,220180,500,97 억,,114362,N,N,0,N,00,N +20250319,141007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2007,-23,5,-1.13,55847503,27667,19.84,2090,2090,2000,2635,1425,2030,2018.56,0.59,0,-2185,2195,2112,2042,1959,1889,2077,1924,97,605,500,1330,5,1,19408000,390,18.76,0.58,12,0.14,107.00,3469.00,4595,20240417,-56.32,1972,20250318,1.77,3000,-33.10,20250214,1972,1.77,20250318,4595,-56.32,20240417,1972,1.77,20250318,0.84,N,220180,500,97 억,,114362,N,N,0,N,00,N +20250319,131005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,-15,5,-0.74,55370046,27429,19.67,2090,2090,2000,2635,1425,2030,2018.67,0.59,0,-2130,2195,2112,2042,1959,1889,2077,1924,97,605,500,1330,5,1,19408000,391,18.83,0.58,12,0.14,107.00,3469.00,4595,20240417,-56.15,1972,20250318,2.18,3000,-32.83,20250214,1972,2.18,20250318,4595,-56.15,20240417,1972,2.18,20250318,0.84,N,220180,500,97 억,,114362,N,N,0,N,00,N +20250319,121004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,-5,5,-0.25,53877137,26688,19.13,2090,2090,2000,2635,1425,2030,2018.78,0.59,0,-1662,2195,2112,2042,1959,1889,2077,1924,97,605,500,1330,5,1,19408000,393,18.93,0.58,12,0.14,107.00,3469.00,4595,20240417,-55.93,1972,20250318,2.69,3000,-32.50,20250214,1972,2.69,20250318,4595,-55.93,20240417,1972,2.69,20250318,0.84,N,220180,500,97 억,,114362,N,N,0,N,00,N +20250319,111004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,-5,5,-0.25,34981512,17333,12.43,2090,2090,2000,2635,1425,2030,2018.20,0.59,0,-117,2195,2112,2042,1959,1889,2077,1924,97,605,500,1330,5,1,19408000,393,18.93,0.58,12,0.09,107.00,3469.00,4595,20240417,-55.93,1972,20250318,2.69,3000,-32.50,20250214,1972,2.69,20250318,4595,-55.93,20240417,1972,2.69,20250318,0.84,N,220180,500,97 억,,114362,N,N,0,N,00,N +20250319,101005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,0,3,0.00,23211362,11463,8.22,2090,2090,2010,2635,1425,2030,2024.89,0.59,0,-763,2195,2112,2042,1959,1889,2077,1924,97,605,500,1330,5,1,19408000,394,18.97,0.59,12,0.06,107.00,3469.00,4595,20240417,-55.82,1972,20250318,2.94,3000,-32.33,20250214,1972,2.94,20250318,4595,-55.82,20240417,1972,2.94,20250318,0.84,N,220180,500,97 억,,114362,N,N,0,N,00,N +20250319,091009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,20,2,0.99,2006107,977,0.70,2090,2090,2030,2635,1425,2030,2053.33,0.59,0,609,2195,2112,2042,1959,1889,2077,1924,97,605,500,1330,5,1,19408000,398,19.16,0.59,12,0.01,107.00,3469.00,4595,20240417,-55.39,1972,20250318,3.96,3000,-31.67,20250214,1972,3.96,20250318,4595,-55.39,20240417,1972,3.96,20250318,0.84,N,220180,500,97 억,,114362,N,N,0,N,00,N 20250318,161000,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2030,-70,5,-3.33,284787219,139477,20.51,2110,2125,1972,2730,1470,2100,2041.82,0.56,0,5266,2763,2431,2258,1926,1753,2345,1840,97,630,500,1380,5,1,19408000,394,18.97,0.59,12,0.72,107.00,3469.00,4595,20240417,-55.82,1972,20250318,2.94,3000,-32.33,20250214,1972,2.94,20250318,4595,-55.82,20240417,1972,2.94,20250318,0.86,N,220180,500,97 억,,109096,N,N,0,N,00,N 20250318,151005,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2030,-70,5,-3.33,275447449,134885,19.84,2110,2125,1972,2730,1470,2100,2042.09,0.56,0,5292,2763,2431,2258,1926,1753,2345,1840,97,630,500,1380,5,1,19408000,394,18.97,0.59,12,0.69,107.00,3469.00,4595,20240417,-55.82,1972,20250318,2.94,3000,-32.33,20250214,1972,2.94,20250318,4595,-55.82,20240417,1972,2.94,20250318,0.86,N,220180,500,97 억,,109096,N,N,0,N,00,N 20250318,141002,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2015,-85,5,-4.05,261667929,128096,18.84,2110,2125,1972,2730,1470,2100,2042.75,0.56,0,6268,2763,2431,2258,1926,1753,2345,1840,97,630,500,1380,5,1,19408000,391,18.83,0.58,12,0.66,107.00,3469.00,4595,20240417,-56.15,1972,20250318,2.18,3000,-32.83,20250214,1972,2.18,20250318,4595,-56.15,20240417,1972,2.18,20250318,0.86,N,220180,500,97 억,,109096,N,N,0,N,00,N diff --git a/220260/price/prices-20250301.csv b/220260/price/prices-20250301.csv index 153a52bfb27c..b275e4531576 100644 --- a/220260/price/prices-20250301.csv +++ b/220260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,-40,5,-0.89,321171710,71878,63.02,4480,4535,4425,5830,3145,4490,4468.31,0.00,0,-2472,4743,4616,4553,4426,4363,4585,4395,27,1340,100,2870,5,1,26558307,1182,41.98,1.92,12,0.27,106.00,2323.00,8580,20240307,-48.14,2920,20241210,52.40,5580,-20.25,20250207,4135,7.62,20250311,8480,-47.52,20240321,2920,52.40,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N +20250319,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,-40,5,-0.89,297838600,66626,58.42,4480,4535,4425,5830,3145,4490,4470.31,0.00,0,-4095,4743,4616,4553,4426,4363,4585,4395,27,1340,100,2870,5,1,26558307,1182,41.98,1.92,12,0.25,106.00,2323.00,8580,20240307,-48.14,2920,20241210,52.40,5580,-20.25,20250207,4135,7.62,20250311,8480,-47.52,20240321,2920,52.40,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N +20250319,141008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4440,-50,5,-1.11,244611040,54643,47.91,4480,4535,4430,5830,3145,4490,4476.53,0.00,0,-6006,4743,4616,4553,4426,4363,4585,4395,27,1340,100,2870,5,1,26558307,1179,41.89,1.91,12,0.21,106.00,2323.00,8580,20240307,-48.25,2920,20241210,52.05,5580,-20.43,20250207,4135,7.38,20250311,8480,-47.64,20240321,2920,52.05,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N +20250319,131005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4485,-5,5,-0.11,210578985,47013,41.22,4480,4535,4430,5830,3145,4490,4479.17,0.00,0,-9803,4743,4616,4553,4426,4363,4585,4395,27,1340,100,2870,5,1,26558307,1191,42.31,1.93,12,0.18,106.00,2323.00,8580,20240307,-47.73,2920,20241210,53.60,5580,-19.62,20250207,4135,8.46,20250311,8480,-47.11,20240321,2920,53.60,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N +20250319,121004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4485,-5,5,-0.11,205309595,45836,40.19,4480,4535,4430,5830,3145,4490,4479.22,0.00,0,-10108,4743,4616,4553,4426,4363,4585,4395,27,1340,100,2870,5,1,26558307,1191,42.31,1.93,12,0.17,106.00,2323.00,8580,20240307,-47.73,2920,20241210,53.60,5580,-19.62,20250207,4135,8.46,20250311,8480,-47.11,20240321,2920,53.60,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N +20250319,111004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4475,-15,5,-0.33,178111200,39717,34.83,4480,4535,4445,5830,3145,4490,4484.51,0.00,0,-11135,4743,4616,4553,4426,4363,4585,4395,27,1340,100,2870,5,1,26558307,1188,42.22,1.93,12,0.15,106.00,2323.00,8580,20240307,-47.84,2920,20241210,53.25,5580,-19.80,20250207,4135,8.22,20250311,8480,-47.23,20240321,2920,53.25,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N +20250319,101005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,5,2,0.11,120842570,26890,23.58,4480,4535,4475,5830,3145,4490,4493.96,0.00,0,-10860,4743,4616,4553,4426,4363,4585,4395,27,1340,100,2870,5,1,26558307,1194,42.41,1.93,12,0.10,106.00,2323.00,8580,20240307,-47.61,2920,20241210,53.94,5580,-19.44,20250207,4135,8.71,20250311,8480,-46.99,20240321,2920,53.94,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N +20250319,091009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4500,10,2,0.22,5974865,1326,1.16,4480,4535,4480,5830,3145,4490,4505.93,0.00,0,249,4743,4616,4553,4426,4363,4585,4395,27,1340,100,2870,5,1,26558307,1195,42.45,1.94,12,0.00,106.00,2323.00,8580,20240307,-47.55,2920,20241210,54.11,5580,-19.35,20250207,4135,8.83,20250311,8480,-46.93,20240321,2920,54.11,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N 20250318,161000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,-75,5,-1.64,514650109,112809,111.59,4565,4680,4490,5930,3200,4565,4562.14,0.00,0,-586,4815,4690,4620,4495,4425,4655,4460,27,1365,100,2920,5,1,26558307,1192,42.36,1.93,12,0.42,106.00,2323.00,8580,20240307,-47.67,2920,20241210,53.77,5580,-19.53,20250207,4135,8.59,20250311,8480,-47.05,20240321,2920,53.77,20241210,4.26,N,220260,100,26 억,,0,N,N,0,N,00,N 20250318,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4510,-55,5,-1.20,483352959,105846,104.70,4565,4680,4500,5930,3200,4565,4566.57,0.00,0,303,4815,4690,4620,4495,4425,4655,4460,27,1365,100,2920,5,1,26558307,1198,42.55,1.94,12,0.40,106.00,2323.00,8580,20240307,-47.44,2920,20241210,54.45,5580,-19.18,20250207,4135,9.07,20250311,8480,-46.82,20240321,2920,54.45,20241210,4.26,N,220260,100,26 억,,0,N,N,0,N,00,N 20250318,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4510,-55,5,-1.20,426053662,93138,92.13,4565,4680,4505,5930,3200,4565,4574.43,0.00,0,-4419,4815,4690,4620,4495,4425,4655,4460,27,1365,100,2920,5,1,26558307,1198,42.55,1.94,12,0.35,106.00,2323.00,8580,20240307,-47.44,2920,20241210,54.45,5580,-19.18,20250207,4135,9.07,20250311,8480,-46.82,20240321,2920,54.45,20241210,4.26,N,220260,100,26 억,,0,N,N,0,N,00,N diff --git a/221800/price/prices-20250301.csv b/221800/price/prices-20250301.csv index 0453535edbf8..98bb0a8def8b 100644 --- a/221800/price/prices-20250301.csv +++ b/221800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3540,50,2,1.43,3268665938,932441,9.15,3475,3565,3425,4535,2445,3490,3505.37,1.62,0,3320,4246,3867,3546,3167,2846,4057,3357,56,1045,500,2160,5,1,11287196,400,-14.05,1.16,12,8.26,-252.00,3050.00,5550,20240808,-36.22,2370,20241209,49.37,4465,-20.72,20250228,2625,34.86,20250102,5550,-36.22,20240808,2370,49.37,20241209,2.63,N,221800,500,56 억,,182503,N,N,0,N,00,N +20250319,151005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3540,50,2,1.43,3024972788,863659,8.47,3475,3565,3425,4535,2445,3490,3502.51,1.62,0,17524,4246,3867,3546,3167,2846,4057,3357,56,1045,500,2160,5,1,11287196,400,-14.05,1.16,12,7.65,-252.00,3050.00,5550,20240808,-36.22,2370,20241209,49.37,4465,-20.72,20250228,2625,34.86,20250102,5550,-36.22,20240808,2370,49.37,20241209,2.63,N,221800,500,56 억,,182503,N,N,0,N,00,N +20250319,141008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3470,-20,5,-0.57,2638426633,753902,7.40,3475,3565,3425,4535,2445,3490,3499.70,1.62,0,42411,4246,3867,3546,3167,2846,4057,3357,56,1045,500,2160,5,1,11287196,392,-13.77,1.14,12,6.68,-252.00,3050.00,5550,20240808,-37.48,2370,20241209,46.41,4465,-22.28,20250228,2625,32.19,20250102,5550,-37.48,20240808,2370,46.41,20241209,2.63,N,221800,500,56 억,,182503,N,N,0,N,00,N +20250319,131005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3470,-20,5,-0.57,2490726853,711543,6.98,3475,3565,3425,4535,2445,3490,3500.47,1.62,0,41232,4246,3867,3546,3167,2846,4057,3357,56,1045,500,2160,5,1,11287196,392,-13.77,1.14,12,6.30,-252.00,3050.00,5550,20240808,-37.48,2370,20241209,46.41,4465,-22.28,20250228,2625,32.19,20250102,5550,-37.48,20240808,2370,46.41,20241209,2.63,N,221800,500,56 억,,182503,N,N,0,N,00,N +20250319,121005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3500,10,2,0.29,2319184878,662327,6.50,3475,3565,3425,4535,2445,3490,3501.58,1.62,0,29064,4246,3867,3546,3167,2846,4057,3357,56,1045,500,2160,5,1,11287196,395,-13.89,1.15,12,5.87,-252.00,3050.00,5550,20240808,-36.94,2370,20241209,47.68,4465,-21.61,20250228,2625,33.33,20250102,5550,-36.94,20240808,2370,47.68,20241209,2.63,N,221800,500,56 억,,182503,N,N,0,N,00,N +20250319,111005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3495,5,2,0.14,2194536874,626681,6.15,3475,3565,3425,4535,2445,3490,3501.85,1.62,0,29615,4246,3867,3546,3167,2846,4057,3357,56,1045,500,2160,5,1,11287196,394,-13.87,1.15,12,5.55,-252.00,3050.00,5550,20240808,-37.03,2370,20241209,47.47,4465,-21.72,20250228,2625,33.14,20250102,5550,-37.03,20240808,2370,47.47,20241209,2.63,N,221800,500,56 억,,182503,N,N,0,N,00,N +20250319,101005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3495,5,2,0.14,1816981898,518812,5.09,3475,3565,3425,4535,2445,3490,3502.21,1.62,0,23312,4246,3867,3546,3167,2846,4057,3357,56,1045,500,2160,5,1,11287196,394,-13.87,1.15,12,4.60,-252.00,3050.00,5550,20240808,-37.03,2370,20241209,47.47,4465,-21.72,20250228,2625,33.14,20250102,5550,-37.03,20240808,2370,47.47,20241209,2.63,N,221800,500,56 억,,182503,N,N,0,N,00,N +20250319,091010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3430,-60,5,-1.72,602658245,173339,1.70,3475,3545,3425,4535,2445,3490,3476.73,1.62,0,26190,4246,3867,3546,3167,2846,4057,3357,56,1045,500,2160,5,1,11287196,387,-13.61,1.12,12,1.54,-252.00,3050.00,5550,20240808,-38.20,2370,20241209,44.73,4465,-23.18,20250228,2625,30.67,20250102,5550,-38.20,20240808,2370,44.73,20241209,2.63,N,221800,500,56 억,,182503,N,N,0,N,00,N 20250318,161001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3490,245,2,7.55,37377112914,10123872,3534.03,3240,3925,3225,4215,2275,3245,3692.16,1.23,0,41985,3301,3272,3236,3207,3171,3255,3190,56,970,500,2010,5,1,11287196,394,-13.85,1.14,12,89.69,-252.00,3050.00,5550,20240808,-37.12,2370,20241209,47.26,4465,-21.84,20250228,2625,32.95,20250102,5550,-37.12,20240808,2370,47.26,20241209,2.97,N,221800,500,56 억,,138981,N,N,0,N,00,N 20250318,151005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3595,350,2,10.79,36248680293,9803994,3422.37,3240,3925,3225,4215,2275,3245,3697.34,1.23,0,-35694,3301,3272,3236,3207,3171,3255,3190,56,970,500,2010,5,1,11287196,406,-14.27,1.18,12,86.86,-252.00,3050.00,5550,20240808,-35.23,2370,20241209,51.69,4465,-19.48,20250228,2625,36.95,20250102,5550,-35.23,20240808,2370,51.69,20241209,2.97,N,221800,500,56 억,,138981,N,N,0,N,00,N 20250318,141002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3500,255,2,7.86,25899494916,7014667,2448.67,3240,3925,3225,4215,2275,3245,3692.19,1.23,0,-35242,3301,3272,3236,3207,3171,3255,3190,56,970,500,2010,5,1,11287196,395,-13.89,1.15,12,62.15,-252.00,3050.00,5550,20240808,-36.94,2370,20241209,47.68,4465,-21.61,20250228,2625,33.33,20250102,5550,-36.94,20240808,2370,47.68,20241209,2.97,N,221800,500,56 억,,138981,N,N,0,N,00,N diff --git a/221840/price/prices-20250301.csv b/221840/price/prices-20250301.csv index aeb1dd83d32b..68e6704fd2a1 100644 --- a/221840/price/prices-20250301.csv +++ b/221840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1445,3,2,0.21,25093948,17970,118.25,1406,1446,1377,1874,1010,1442,1396.42,0.42,0,610,1503,1472,1424,1393,1345,1481,1402,94,432,500,1000,1,1,18700561,270,-3.35,0.56,12,0.10,-431.00,2598.00,2550,20240422,-43.33,1240,20241209,16.53,1562,-7.49,20250108,1366,5.78,20250311,2550,-43.33,20240422,1240,16.53,20241209,0.00,N,221840,500,93 억,,78576,N,N,0,N,00,N +20250319,151005,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1440,-2,5,-0.14,24468857,17537,115.40,1406,1444,1377,1874,1010,1442,1395.27,0.42,0,742,1503,1472,1424,1393,1345,1481,1402,94,432,500,1000,1,1,18700561,269,-3.34,0.55,12,0.09,-431.00,2598.00,2550,20240422,-43.53,1240,20241209,16.13,1562,-7.81,20250108,1366,5.42,20250311,2550,-43.53,20240422,1240,16.13,20241209,0.00,N,221840,500,93 억,,78576,N,N,0,N,00,N +20250319,141008,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1408,-34,5,-2.36,20809690,14961,98.45,1406,1437,1377,1874,1010,1442,1390.93,0.42,0,863,1503,1472,1424,1393,1345,1481,1402,94,432,500,1000,1,1,18700561,263,-3.27,0.54,12,0.08,-431.00,2598.00,2550,20240422,-44.78,1240,20241209,13.55,1562,-9.86,20250108,1366,3.07,20250311,2550,-44.78,20240422,1240,13.55,20241209,0.00,N,221840,500,93 억,,78576,N,N,0,N,00,N +20250319,131006,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1399,-43,5,-2.98,20715354,14894,98.01,1406,1437,1377,1874,1010,1442,1390.85,0.42,0,906,1503,1472,1424,1393,1345,1481,1402,94,432,500,1000,1,1,18700561,262,-3.25,0.54,12,0.08,-431.00,2598.00,2550,20240422,-45.14,1240,20241209,12.82,1562,-10.44,20250108,1366,2.42,20250311,2550,-45.14,20240422,1240,12.82,20241209,0.00,N,221840,500,93 억,,78576,N,N,0,N,00,N +20250319,121005,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1412,-30,5,-2.08,18746061,13487,88.75,1406,1437,1377,1874,1010,1442,1389.94,0.42,0,606,1503,1472,1424,1393,1345,1481,1402,94,432,500,1000,1,1,18700561,264,-3.28,0.54,12,0.07,-431.00,2598.00,2550,20240422,-44.63,1240,20241209,13.87,1562,-9.60,20250108,1366,3.37,20250311,2550,-44.63,20240422,1240,13.87,20241209,0.00,N,221840,500,93 억,,78576,N,N,0,N,00,N +20250319,111005,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1386,-56,5,-3.88,18450323,13274,87.35,1406,1437,1377,1874,1010,1442,1389.96,0.42,0,606,1503,1472,1424,1393,1345,1481,1402,94,432,500,1000,1,1,18700561,259,-3.22,0.53,12,0.07,-431.00,2598.00,2550,20240422,-45.65,1240,20241209,11.77,1562,-11.27,20250108,1366,1.46,20250311,2550,-45.65,20240422,1240,11.77,20241209,0.00,N,221840,500,93 억,,78576,N,N,0,N,00,N +20250319,101006,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1385,-57,5,-3.95,14111949,10158,66.84,1406,1437,1377,1874,1010,1442,1389.24,0.42,0,792,1503,1472,1424,1393,1345,1481,1402,94,432,500,1000,1,1,18700561,259,-3.21,0.53,12,0.05,-431.00,2598.00,2550,20240422,-45.69,1240,20241209,11.69,1562,-11.33,20250108,1366,1.39,20250311,2550,-45.69,20240422,1240,11.69,20241209,0.00,N,221840,500,93 억,,78576,N,N,0,N,00,N +20250319,091010,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1398,-44,5,-3.05,4641219,3308,21.77,1406,1437,1379,1874,1010,1442,1403.03,0.42,0,0,1503,1472,1424,1393,1345,1481,1402,94,432,500,1000,1,1,18700561,261,-3.24,0.54,12,0.02,-431.00,2598.00,2550,20240422,-45.18,1240,20241209,12.74,1562,-10.50,20250108,1366,2.34,20250311,2550,-45.18,20240422,1240,12.74,20241209,0.00,N,221840,500,93 억,,78576,N,N,0,N,00,N 20250318,161001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1442,0,3,0.00,21697271,15167,165.81,1442,1455,1376,1874,1010,1442,1430.56,0.42,0,33,1470,1455,1435,1420,1400,1463,1428,94,432,500,1000,1,1,18700561,270,-3.35,0.56,12,0.08,-431.00,2598.00,2550,20240422,-43.45,1240,20241209,16.29,1562,-7.68,20250108,1366,5.56,20250311,2550,-43.45,20240422,1240,16.29,20241209,0.00,N,221840,500,93 억,,78543,N,N,0,N,00,N 20250318,151005,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1429,-13,5,-0.90,20904490,14617,159.80,1442,1455,1376,1874,1010,1442,1430.15,0.42,0,42,1470,1455,1435,1420,1400,1463,1428,94,432,500,1000,1,1,18700561,267,-3.32,0.55,12,0.08,-431.00,2598.00,2550,20240422,-43.96,1240,20241209,15.24,1562,-8.51,20250108,1366,4.61,20250311,2550,-43.96,20240422,1240,15.24,20241209,0.00,N,221840,500,93 억,,78543,N,N,0,N,00,N 20250318,141003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,-14,5,-0.97,20159188,14091,154.05,1442,1455,1376,1874,1010,1442,1430.64,0.42,0,36,1470,1455,1435,1420,1400,1463,1428,94,432,500,1000,1,1,18700561,267,-3.31,0.55,12,0.08,-431.00,2598.00,2550,20240422,-44.00,1240,20241209,15.16,1562,-8.58,20250108,1366,4.54,20250311,2550,-44.00,20240422,1240,15.16,20241209,0.00,N,221840,500,93 억,,78543,N,N,0,N,00,N diff --git a/221980/price/prices-20250301.csv b/221980/price/prices-20250301.csv index 71f9f691a2e6..174d04416116 100644 --- a/221980/price/prices-20250301.csv +++ b/221980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10910,-30,5,-0.27,22310240,2047,115.13,10940,11030,10870,14220,7660,10940,10898.99,0.46,0,-23,11100,11020,10950,10870,10800,11060,10910,20,3280,500,8090,10,1,4034800,440,8.28,0.43,12,0.05,1318.00,25414.00,13180,20240823,-17.22,10840,20250311,0.65,11350,-3.88,20250107,10840,0.65,20250311,13180,-17.22,20240823,10840,0.65,20250311,0.61,N,221980,500,20 억,,18415,N,N,0,N,00,N +20250319,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10920,-20,5,-0.18,22124890,2030,114.17,10940,11030,10870,14220,7660,10940,10898.96,0.46,0,-23,11100,11020,10950,10870,10800,11060,10910,20,3280,500,8090,10,1,4034800,441,8.29,0.43,12,0.05,1318.00,25414.00,13180,20240823,-17.15,10840,20250311,0.74,11350,-3.79,20250107,10840,0.74,20250311,13180,-17.15,20240823,10840,0.74,20250311,0.61,N,221980,500,20 억,,18415,N,N,0,N,00,N +20250319,141008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10920,-20,5,-0.18,14454490,1325,74.52,10940,11030,10890,14220,7660,10940,10909.05,0.46,0,-23,11100,11020,10950,10870,10800,11060,10910,20,3280,500,8090,10,1,4034800,441,8.29,0.43,12,0.03,1318.00,25414.00,13180,20240823,-17.15,10840,20250311,0.74,11350,-3.79,20250107,10840,0.74,20250311,13180,-17.15,20240823,10840,0.74,20250311,0.61,N,221980,500,20 억,,18415,N,N,0,N,00,N +20250319,131006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10890,-50,5,-0.46,13811950,1266,71.20,10940,11030,10890,14220,7660,10940,10909.91,0.46,0,-23,11100,11020,10950,10870,10800,11060,10910,20,3280,500,8090,10,1,4034800,439,8.26,0.43,12,0.03,1318.00,25414.00,13180,20240823,-17.37,10840,20250311,0.46,11350,-4.05,20250107,10840,0.46,20250311,13180,-17.37,20240823,10840,0.46,20250311,0.61,N,221980,500,20 억,,18415,N,N,0,N,00,N +20250319,121005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10920,-20,5,-0.18,10039000,920,51.74,10940,11030,10890,14220,7660,10940,10911.96,0.46,0,-23,11100,11020,10950,10870,10800,11060,10910,20,3280,500,8090,10,1,4034800,441,8.29,0.43,12,0.02,1318.00,25414.00,13180,20240823,-17.15,10840,20250311,0.74,11350,-3.79,20250107,10840,0.74,20250311,13180,-17.15,20240823,10840,0.74,20250311,0.61,N,221980,500,20 억,,18415,N,N,0,N,00,N +20250319,111005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11000,60,2,0.55,4756010,435,24.47,10940,11030,10910,14220,7660,10940,10933.36,0.46,0,23,11100,11020,10950,10870,10800,11060,10910,20,3280,500,8090,10,1,4034800,444,8.35,0.43,12,0.01,1318.00,25414.00,13180,20240823,-16.54,10840,20250311,1.48,11350,-3.08,20250107,10840,1.48,20250311,13180,-16.54,20240823,10840,1.48,20250311,0.61,N,221980,500,20 억,,18415,N,N,0,N,00,N +20250319,101006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11030,90,2,0.82,1862300,170,9.56,10940,11030,10940,14220,7660,10940,10954.71,0.46,0,-24,11100,11020,10950,10870,10800,11060,10910,20,3280,500,8090,10,1,4034800,445,8.37,0.43,12,0.00,1318.00,25414.00,13180,20240823,-16.31,10840,20250311,1.75,11350,-2.82,20250107,10840,1.75,20250311,13180,-16.31,20240823,10840,1.75,20250311,0.61,N,221980,500,20 억,,18415,N,N,0,N,00,N +20250319,091010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10940,0,3,0.00,1531600,140,7.87,10940,10940,10940,14220,7660,10940,10940.00,0.46,0,-21,11100,11020,10950,10870,10800,11060,10910,20,3280,500,8090,10,1,4034800,441,8.30,0.43,12,0.00,1318.00,25414.00,13180,20240823,-17.00,10840,20250311,0.92,11350,-3.61,20250107,10840,0.92,20250311,13180,-17.00,20240823,10840,0.92,20250311,0.61,N,221980,500,20 억,,18415,N,N,0,N,00,N 20250318,161001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10940,60,2,0.55,19392120,1778,76.84,10900,11030,10880,14140,7620,10880,10906.70,0.44,0,0,11080,10980,10930,10830,10780,10955,10805,20,3260,500,8050,10,1,4034800,441,8.30,0.43,12,0.04,1318.00,25414.00,13180,20240823,-17.00,10840,20250311,0.92,11350,-3.61,20250107,10840,0.92,20250311,13180,-17.00,20240823,10840,0.92,20250311,0.61,N,221980,500,20 억,,17765,N,N,0,N,00,N 20250318,151006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10950,70,2,0.64,19381180,1777,76.79,10900,11030,10880,14140,7620,10880,10906.69,0.44,0,0,11080,10980,10930,10830,10780,10955,10805,20,3260,500,8050,10,1,4034800,442,8.31,0.43,12,0.04,1318.00,25414.00,13180,20240823,-16.92,10840,20250311,1.01,11350,-3.52,20250107,10840,1.01,20250311,13180,-16.92,20240823,10840,1.01,20250311,0.61,N,221980,500,20 억,,17765,N,N,0,N,00,N 20250318,141003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10950,70,2,0.64,16587410,1522,65.77,10900,11030,10880,14140,7620,10880,10898.43,0.44,0,86,11080,10980,10930,10830,10780,10955,10805,20,3260,500,8050,10,1,4034800,442,8.31,0.43,12,0.04,1318.00,25414.00,13180,20240823,-16.92,10840,20250311,1.01,11350,-3.52,20250107,10840,1.01,20250311,13180,-16.92,20240823,10840,1.01,20250311,0.61,N,221980,500,20 억,,17765,N,N,0,N,00,N diff --git a/222040/price/prices-20250301.csv b/222040/price/prices-20250301.csv index 8537a872e4cb..e82336ffece0 100644 --- a/222040/price/prices-20250301.csv +++ b/222040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3620,50,2,1.40,181608245,50009,153.59,3590,3685,3540,4640,2500,3570,3631.51,0.65,0,-2601,3656,3612,3541,3497,3426,3635,3520,103,1070,500,2420,5,1,20628000,747,-11.49,2.04,12,0.24,-315.00,1777.00,5240,20240308,-30.92,2850,20240904,27.02,3685,-1.76,20250319,2980,21.48,20250203,5030,-28.03,20240401,2850,27.02,20240904,0.07,N,222040,500,103 억,,134645,N,N,0,N,00,N +20250319,151006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3635,65,2,1.82,178429180,49132,150.89,3590,3685,3540,4640,2500,3570,3631.63,0.65,0,-2649,3656,3612,3541,3497,3426,3635,3520,103,1070,500,2420,5,1,20628000,750,-11.54,2.05,12,0.24,-315.00,1777.00,5240,20240308,-30.63,2850,20240904,27.54,3685,-1.36,20250319,2980,21.98,20250203,5030,-27.73,20240401,2850,27.54,20240904,0.07,N,222040,500,103 억,,134645,N,N,0,N,00,N +20250319,141009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3650,80,2,2.24,174249370,47983,147.36,3590,3685,3540,4640,2500,3570,3631.48,0.65,0,-2218,3656,3612,3541,3497,3426,3635,3520,103,1070,500,2420,5,1,20628000,753,-11.59,2.05,12,0.23,-315.00,1777.00,5240,20240308,-30.34,2850,20240904,28.07,3685,-0.95,20250319,2980,22.48,20250203,5030,-27.44,20240401,2850,28.07,20240904,0.07,N,222040,500,103 억,,134645,N,N,0,N,00,N +20250319,131006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3600,30,2,0.84,134599960,37145,114.08,3590,3660,3540,4640,2500,3570,3623.64,0.65,0,-1663,3656,3612,3541,3497,3426,3635,3520,103,1070,500,2420,5,1,20628000,743,-11.43,2.03,12,0.18,-315.00,1777.00,5240,20240308,-31.30,2850,20240904,26.32,3660,-1.64,20250319,2980,20.81,20250203,5030,-28.43,20240401,2850,26.32,20240904,0.07,N,222040,500,103 억,,134645,N,N,0,N,00,N +20250319,121006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3610,40,2,1.12,109032190,30047,92.28,3590,3660,3540,4640,2500,3570,3628.72,0.65,0,-126,3656,3612,3541,3497,3426,3635,3520,103,1070,500,2420,5,1,20628000,745,-11.46,2.03,12,0.15,-315.00,1777.00,5240,20240308,-31.11,2850,20240904,26.67,3660,-1.37,20250319,2980,21.14,20250203,5030,-28.23,20240401,2850,26.67,20240904,0.07,N,222040,500,103 억,,134645,N,N,0,N,00,N +20250319,111006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3650,80,2,2.24,93527295,25771,79.15,3590,3650,3540,4640,2500,3570,3629.17,0.65,0,-616,3656,3612,3541,3497,3426,3635,3520,103,1070,500,2420,5,1,20628000,753,-11.59,2.05,12,0.12,-315.00,1777.00,5240,20240308,-30.34,2850,20240904,28.07,3650,0.00,20250225,2980,22.48,20250203,5030,-27.44,20240401,2850,28.07,20240904,0.07,N,222040,500,103 억,,134645,N,N,0,N,00,N +20250319,101006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3625,55,2,1.54,45370895,12536,38.50,3590,3650,3540,4640,2500,3570,3619.25,0.65,0,39,3656,3612,3541,3497,3426,3635,3520,103,1070,500,2420,5,1,20628000,748,-11.51,2.04,12,0.06,-315.00,1777.00,5240,20240308,-30.82,2850,20240904,27.19,3650,0.00,20250225,2980,21.64,20250203,5030,-27.93,20240401,2850,27.19,20240904,0.07,N,222040,500,103 억,,134645,N,N,0,N,00,N +20250319,091011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3590,20,2,0.56,1344955,375,1.15,3590,3590,3540,4640,2500,3570,3586.55,0.65,0,-67,3656,3612,3541,3497,3426,3635,3520,103,1070,500,2420,5,1,20628000,741,-11.40,2.02,12,0.00,-315.00,1777.00,5240,20240308,-31.49,2850,20240904,25.96,3650,-1.64,20250225,2980,20.47,20250203,5030,-28.63,20240401,2850,25.96,20240904,0.07,N,222040,500,103 억,,134645,N,N,0,N,00,N 20250318,161001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3570,65,2,1.85,115016965,32561,64.62,3495,3585,3470,4555,2455,3505,3532.35,0.66,0,-5333,3701,3602,3501,3402,3301,3652,3452,103,1050,500,2380,5,1,20628000,736,-11.33,2.01,12,0.16,-315.00,1777.00,5250,20240306,-32.00,2850,20240904,25.26,3650,-2.19,20250225,2980,19.80,20250203,5030,-29.03,20240401,2850,25.26,20240904,0.05,N,222040,500,103 억,,135720,N,N,0,N,00,N 20250318,151006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,70,2,2.00,113064480,32014,63.53,3495,3585,3470,4555,2455,3505,3531.72,0.66,0,-5126,3701,3602,3501,3402,3301,3652,3452,103,1050,500,2380,5,1,20628000,737,-11.35,2.01,12,0.16,-315.00,1777.00,5250,20240306,-31.90,2850,20240904,25.44,3650,-2.05,20250225,2980,19.97,20250203,5030,-28.93,20240401,2850,25.44,20240904,0.05,N,222040,500,103 억,,135720,N,N,0,N,00,N 20250318,141003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3555,50,2,1.43,98771725,27999,55.56,3495,3585,3470,4555,2455,3505,3527.69,0.66,0,-4597,3701,3602,3501,3402,3301,3652,3452,103,1050,500,2380,5,1,20628000,733,-11.29,2.00,12,0.14,-315.00,1777.00,5250,20240306,-32.29,2850,20240904,24.74,3650,-2.60,20250225,2980,19.30,20250203,5030,-29.32,20240401,2850,24.74,20240904,0.05,N,222040,500,103 억,,135720,N,N,0,N,00,N diff --git a/222080/price/prices-20250301.csv b/222080/price/prices-20250301.csv index 44b3fe8c6a23..5aeb3e48886c 100644 --- a/222080/price/prices-20250301.csv +++ b/222080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161004,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8140,60,2,0.74,3652394225,451401,89.72,8080,8150,7990,10500,5660,8080,8091.19,8.68,0,11449,8186,8132,8026,7972,7866,8160,8000,77,2420,100,5810,10,1,77371839,6298,18.84,2.17,12,0.58,432.00,3747.00,15110,20240311,-46.13,6610,20250203,23.15,8860,-8.13,20250224,6610,23.15,20250203,14610,-44.28,20240319,6610,23.15,20250203,3.45,N,222080,100,77 억,,6712924,N,N,703,N,00,N +20250319,151006,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8130,50,2,0.62,3309985365,409266,81.35,8080,8150,7990,10500,5660,8080,8087.61,8.68,0,5604,8186,8132,8026,7972,7866,8160,8000,77,2420,100,5810,10,1,77371839,6290,18.82,2.17,12,0.53,432.00,3747.00,15110,20240311,-46.19,6610,20250203,23.00,8860,-8.24,20250224,6610,23.00,20250203,14610,-44.35,20240319,6610,23.00,20250203,3.45,N,222080,100,77 억,,6712924,N,N,2986,N,00,N +20250319,141009,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8110,30,2,0.37,2825793560,349644,69.50,8080,8150,7990,10500,5660,8080,8081.92,8.68,0,-6095,8186,8132,8026,7972,7866,8160,8000,77,2420,100,5810,10,1,77371839,6275,18.77,2.16,12,0.45,432.00,3747.00,15110,20240311,-46.33,6610,20250203,22.69,8860,-8.47,20250224,6610,22.69,20250203,14610,-44.49,20240319,6610,22.69,20250203,3.45,N,222080,100,77 억,,6712924,N,N,2986,N,00,N +20250319,131006,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8100,20,2,0.25,2417025200,299251,59.48,8080,8150,7990,10500,5660,8080,8076.92,8.68,0,-7672,8186,8132,8026,7972,7866,8160,8000,77,2420,100,5810,10,1,77371839,6267,18.75,2.16,12,0.39,432.00,3747.00,15110,20240311,-46.39,6610,20250203,22.54,8860,-8.58,20250224,6610,22.54,20250203,14610,-44.56,20240319,6610,22.54,20250203,3.45,N,222080,100,77 억,,6712924,N,N,2986,N,00,N +20250319,121006,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8070,-10,5,-0.12,2071702715,256512,50.98,8080,8150,7990,10500,5660,8080,8076.44,8.68,0,-26309,8186,8132,8026,7972,7866,8160,8000,77,2420,100,5810,10,1,77371839,6244,18.68,2.15,12,0.33,432.00,3747.00,15110,20240311,-46.59,6610,20250203,22.09,8860,-8.92,20250224,6610,22.09,20250203,14610,-44.76,20240319,6610,22.09,20250203,3.45,N,222080,100,77 억,,6712924,N,N,2986,N,00,N +20250319,111006,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8040,-40,5,-0.50,1917913305,237450,47.20,8080,8150,7990,10500,5660,8080,8077.12,8.68,0,-29795,8186,8132,8026,7972,7866,8160,8000,77,2420,100,5810,10,1,77371839,6221,18.61,2.15,12,0.31,432.00,3747.00,15110,20240311,-46.79,6610,20250203,21.63,8860,-9.26,20250224,6610,21.63,20250203,14610,-44.97,20240319,6610,21.63,20250203,3.45,N,222080,100,77 억,,6712924,N,N,2986,N,00,N +20250319,101007,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8070,-10,5,-0.12,1468405445,181690,36.11,8080,8150,7990,10500,5660,8080,8081.93,8.68,0,-29232,8186,8132,8026,7972,7866,8160,8000,77,2420,100,5810,10,1,77371839,6244,18.68,2.15,12,0.23,432.00,3747.00,15110,20240311,-46.59,6610,20250203,22.09,8860,-8.92,20250224,6610,22.09,20250203,14610,-44.76,20240319,6610,22.09,20250203,3.45,N,222080,100,77 억,,6712924,N,N,2986,N,00,N +20250319,091011,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8070,-10,5,-0.12,521896050,64644,12.85,8080,8130,8000,10500,5660,8080,8073.38,8.68,0,-23647,8186,8132,8026,7972,7866,8160,8000,77,2420,100,5810,10,1,77371839,6244,18.68,2.15,12,0.08,432.00,3747.00,15110,20240311,-46.59,6610,20250203,22.09,8860,-8.92,20250224,6610,22.09,20250203,14610,-44.76,20240319,6610,22.09,20250203,3.45,N,222080,100,77 억,,6712924,N,N,2986,N,00,N 20250318,161002,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8080,90,2,1.13,3947306715,492572,83.62,7990,8080,7920,10380,5600,7990,8013.53,8.60,0,48452,8216,8102,7976,7862,7736,8040,7800,77,2390,100,5750,10,1,77371839,6252,18.70,2.16,12,0.64,432.00,3747.00,15110,20240311,-46.53,6610,20250203,22.24,8860,-8.80,20250224,6610,22.24,20250203,14610,-44.70,20240319,6610,22.24,20250203,3.60,N,222080,100,77 억,,6657521,N,N,2986,N,00,N 20250318,151006,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8040,50,2,0.63,3604663490,450095,76.41,7990,8080,7920,10380,5600,7990,8008.69,8.60,0,34554,8216,8102,7976,7862,7736,8040,7800,77,2390,100,5750,10,1,77371839,6221,18.61,2.15,12,0.58,432.00,3747.00,15110,20240311,-46.79,6610,20250203,21.63,8860,-9.26,20250224,6610,21.63,20250203,14610,-44.97,20240319,6610,21.63,20250203,3.60,N,222080,100,77 억,,6657521,N,N,4545,N,00,N 20250318,141003,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8040,50,2,0.63,3231688060,403565,68.51,7990,8080,7920,10380,5600,7990,8007.86,8.60,0,22364,8216,8102,7976,7862,7736,8040,7800,77,2390,100,5750,10,1,77371839,6221,18.61,2.15,12,0.52,432.00,3747.00,15110,20240311,-46.79,6610,20250203,21.63,8860,-9.26,20250224,6610,21.63,20250203,14610,-44.97,20240319,6610,21.63,20250203,3.60,N,222080,100,77 억,,6657521,N,N,4545,N,00,N diff --git a/222110/price/prices-20250301.csv b/222110/price/prices-20250301.csv index d72a41d0559b..2144d170bd27 100644 --- a/222110/price/prices-20250301.csv +++ b/222110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,70,2,1.42,61275790,12262,170.59,5000,5100,4950,6400,3455,4930,4997.21,7.30,0,2252,5100,5015,4965,4880,4830,4990,4855,64,1470,500,3050,10,1,12898197,645,61.73,2.59,12,0.10,81.00,1931.00,7770,20241111,-35.65,3750,20240806,33.33,5980,-16.39,20250107,4450,12.36,20250203,7770,-35.65,20241111,3750,33.33,20240806,0.00,N,222110,500,64 억,,942038,N,N,0,N,00,N +20250319,151006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,100,2,2.03,59671970,11940,166.11,5000,5100,4950,6400,3455,4930,4997.65,7.30,0,2291,5100,5015,4965,4880,4830,4990,4855,64,1470,500,3050,10,1,12898197,649,62.10,2.60,12,0.09,81.00,1931.00,7770,20241111,-35.26,3750,20240806,34.13,5980,-15.89,20250107,4450,13.03,20250203,7770,-35.26,20241111,3750,34.13,20240806,0.00,N,222110,500,64 억,,942038,N,N,0,N,00,N +20250319,141009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,120,2,2.43,45886980,9177,127.67,5000,5100,4950,6400,3455,4930,5000.22,7.30,0,1212,5100,5015,4965,4880,4830,4990,4855,64,1470,500,3050,10,1,12898197,651,62.35,2.62,12,0.07,81.00,1931.00,7770,20241111,-35.01,3750,20240806,34.67,5980,-15.55,20250107,4450,13.48,20250203,7770,-35.01,20241111,3750,34.67,20240806,0.00,N,222110,500,64 억,,942038,N,N,0,N,00,N +20250319,131007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5060,130,2,2.64,45600060,9120,126.88,5000,5100,4950,6400,3455,4930,5000.01,7.30,0,1213,5100,5015,4965,4880,4830,4990,4855,64,1470,500,3050,10,1,12898197,653,62.47,2.62,12,0.07,81.00,1931.00,7770,20241111,-34.88,3750,20240806,34.93,5980,-15.38,20250107,4450,13.71,20250203,7770,-34.88,20241111,3750,34.93,20240806,0.00,N,222110,500,64 억,,942038,N,N,0,N,00,N +20250319,121006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,70,2,1.42,42805335,8562,119.12,5000,5100,4950,6400,3455,4930,4999.46,7.30,0,881,5100,5015,4965,4880,4830,4990,4855,64,1470,500,3050,10,1,12898197,645,61.73,2.59,12,0.07,81.00,1931.00,7770,20241111,-35.65,3750,20240806,33.33,5980,-16.39,20250107,4450,12.36,20250203,7770,-35.65,20241111,3750,33.33,20240806,0.00,N,222110,500,64 억,,942038,N,N,0,N,00,N +20250319,111006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4995,65,2,1.32,42795335,8560,119.09,5000,5100,4950,6400,3455,4930,4999.46,7.30,0,881,5100,5015,4965,4880,4830,4990,4855,64,1470,500,3050,5,1,12898197,644,61.67,2.59,12,0.07,81.00,1931.00,7770,20241111,-35.71,3750,20240806,33.20,5980,-16.47,20250107,4450,12.25,20250203,7770,-35.71,20241111,3750,33.20,20240806,0.00,N,222110,500,64 억,,942038,N,N,0,N,00,N +20250319,101007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,70,2,1.42,31760350,6345,88.27,5000,5100,4950,6400,3455,4930,5005.57,7.30,0,57,5100,5015,4965,4880,4830,4990,4855,64,1470,500,3050,10,1,12898197,645,61.73,2.59,12,0.05,81.00,1931.00,7770,20241111,-35.65,3750,20240806,33.33,5980,-16.39,20250107,4450,12.36,20250203,7770,-35.65,20241111,3750,33.33,20240806,0.00,N,222110,500,64 억,,942038,N,N,0,N,00,N +20250319,091011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,100,2,2.03,90330,18,0.25,5000,5030,5000,6400,3455,4930,5018.33,7.30,0,-12,5100,5015,4965,4880,4830,4990,4855,64,1470,500,3050,10,1,12898197,649,62.10,2.60,12,0.00,81.00,1931.00,7770,20241111,-35.26,3750,20240806,34.13,5980,-15.89,20250107,4450,13.03,20250203,7770,-35.26,20241111,3750,34.13,20240806,0.00,N,222110,500,64 억,,942038,N,N,0,N,00,N 20250318,161002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4930,-65,5,-1.30,35752064,7183,25.21,5050,5050,4915,6490,3500,4995,4977.32,7.29,0,-1521,5225,5110,4965,4850,4705,5037,4777,64,1495,500,3090,5,1,12898197,636,60.86,2.55,12,0.06,81.00,1931.00,7770,20241111,-36.55,3750,20240806,31.47,5980,-17.56,20250107,4450,10.79,20250203,7770,-36.55,20241111,3750,31.47,20240806,0.00,N,222110,500,64 억,,940751,N,N,0,N,00,N 20250318,151007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,-10,5,-0.20,33409674,6710,23.55,5050,5050,4915,6490,3500,4995,4979.09,7.29,0,-1079,5225,5110,4965,4850,4705,5037,4777,64,1495,500,3090,5,1,12898197,643,61.54,2.58,12,0.05,81.00,1931.00,7770,20241111,-35.84,3750,20240806,32.93,5980,-16.64,20250107,4450,12.02,20250203,7770,-35.84,20241111,3750,32.93,20240806,0.00,N,222110,500,64 억,,940751,N,N,0,N,00,N 20250318,141004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4945,-50,5,-1.00,32435914,6514,22.86,5050,5050,4915,6490,3500,4995,4979.42,7.29,0,-1021,5225,5110,4965,4850,4705,5037,4777,64,1495,500,3090,5,1,12898197,638,61.05,2.56,12,0.05,81.00,1931.00,7770,20241111,-36.36,3750,20240806,31.87,5980,-17.31,20250107,4450,11.12,20250203,7770,-36.36,20241111,3750,31.87,20240806,0.00,N,222110,500,64 억,,940751,N,N,0,N,00,N diff --git a/222160/price/prices-20250301.csv b/222160/price/prices-20250301.csv index 6b35c921a580..c8c4fa833364 100644 --- a/222160/price/prices-20250301.csv +++ b/222160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161005,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240307,0.00,8040,20240307,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240319,8040,0.00,20240319,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250319,151007,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240307,0.00,8040,20240307,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240319,8040,0.00,20240319,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250319,141010,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240307,0.00,8040,20240307,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240319,8040,0.00,20240319,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250319,131007,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240307,0.00,8040,20240307,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240319,8040,0.00,20240319,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250319,121006,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240307,0.00,8040,20240307,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240319,8040,0.00,20240319,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250319,111007,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240307,0.00,8040,20240307,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240319,8040,0.00,20240319,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250319,101007,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240307,0.00,8040,20240307,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240319,8040,0.00,20240319,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250319,091011,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240307,0.00,8040,20240307,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240319,8040,0.00,20240319,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250318,161002,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240306,0.00,8040,20240306,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240318,8040,0.00,20240318,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250318,151007,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240306,0.00,8040,20240306,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240318,8040,0.00,20240318,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250318,141004,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240306,0.00,8040,20240306,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240318,8040,0.00,20240318,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N diff --git a/222420/price/prices-20250301.csv b/222420/price/prices-20250301.csv index 441426596ea3..d02902065089 100644 --- a/222420/price/prices-20250301.csv +++ b/222420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,835,-26,5,-3.02,132823293,157599,67.84,861,882,822,1119,603,861,842.80,1.09,0,6790,933,896,874,837,815,886,827,45,258,100,560,1,1,45460231,380,-7.08,1.02,12,0.35,-118.00,818.00,1416,20240411,-41.03,549,20241210,52.09,1198,-30.30,20250305,615,35.77,20250103,1416,-41.03,20240411,549,52.09,20241210,0.37,N,222420,100,45 억,,497612,N,N,0,N,00,N +20250319,151007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,838,-23,5,-2.67,120874896,143310,61.69,861,882,822,1119,603,861,843.45,1.09,0,6792,933,896,874,837,815,886,827,45,258,100,560,1,1,45460231,381,-7.10,1.02,12,0.32,-118.00,818.00,1416,20240411,-40.82,549,20241210,52.64,1198,-30.05,20250305,615,36.26,20250103,1416,-40.82,20240411,549,52.64,20241210,0.37,N,222420,100,45 억,,497612,N,N,0,N,00,N +20250319,141010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,841,-20,5,-2.32,112207787,133006,57.26,861,882,822,1119,603,861,843.63,1.09,0,7945,933,896,874,837,815,886,827,45,258,100,560,1,1,45460231,382,-7.13,1.03,12,0.29,-118.00,818.00,1416,20240411,-40.61,549,20241210,53.19,1198,-29.80,20250305,615,36.75,20250103,1416,-40.61,20240411,549,53.19,20241210,0.37,N,222420,100,45 억,,497612,N,N,0,N,00,N +20250319,131007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,847,-14,5,-1.63,102628437,121667,52.38,861,882,822,1119,603,861,843.52,1.09,0,8821,933,896,874,837,815,886,827,45,258,100,560,1,1,45460231,385,-7.18,1.04,12,0.27,-118.00,818.00,1416,20240411,-40.18,549,20241210,54.28,1198,-29.30,20250305,615,37.72,20250103,1416,-40.18,20240411,549,54.28,20241210,0.37,N,222420,100,45 억,,497612,N,N,0,N,00,N +20250319,121007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,843,-18,5,-2.09,94345402,111908,48.17,861,882,822,1119,603,861,843.06,1.09,0,8639,933,896,874,837,815,886,827,45,258,100,560,1,1,45460231,383,-7.14,1.03,12,0.25,-118.00,818.00,1416,20240411,-40.47,549,20241210,53.55,1198,-29.63,20250305,615,37.07,20250103,1416,-40.47,20240411,549,53.55,20241210,0.37,N,222420,100,45 억,,497612,N,N,0,N,00,N +20250319,111007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,840,-21,5,-2.44,88374403,104825,45.13,861,882,822,1119,603,861,843.07,1.09,0,8564,933,896,874,837,815,886,827,45,258,100,560,1,1,45460231,382,-7.12,1.03,12,0.23,-118.00,818.00,1416,20240411,-40.68,549,20241210,53.01,1198,-29.88,20250305,615,36.59,20250103,1416,-40.68,20240411,549,53.01,20241210,0.37,N,222420,100,45 억,,497612,N,N,0,N,00,N +20250319,101007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,838,-23,5,-2.67,72193691,85518,36.81,861,882,822,1119,603,861,844.19,1.09,0,9032,933,896,874,837,815,886,827,45,258,100,560,1,1,45460231,381,-7.10,1.02,12,0.19,-118.00,818.00,1416,20240411,-40.82,549,20241210,52.64,1198,-30.05,20250305,615,36.26,20250103,1416,-40.82,20240411,549,52.64,20241210,0.37,N,222420,100,45 억,,497612,N,N,0,N,00,N +20250319,091012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,868,7,2,0.81,10918043,12690,5.46,861,882,858,1119,603,861,860.37,1.09,0,1780,933,896,874,837,815,886,827,45,258,100,560,1,1,45460231,395,-7.36,1.06,12,0.03,-118.00,818.00,1416,20240411,-38.70,549,20241210,58.11,1198,-27.55,20250305,615,41.14,20250103,1416,-38.70,20240411,549,58.11,20241210,0.37,N,222420,100,45 억,,497612,N,N,0,N,00,N 20250318,161003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,861,-37,5,-4.12,201712883,229977,148.53,900,911,852,1167,629,898,877.11,1.11,0,-10037,929,913,895,879,861,921,887,45,269,100,590,1,1,45460231,391,-7.30,1.05,12,0.51,-118.00,818.00,1416,20240411,-39.19,549,20241210,56.83,1198,-28.13,20250305,615,40.00,20250103,1416,-39.19,20240411,549,56.83,20241210,0.37,N,222420,100,45 억,,506145,N,N,0,N,00,N 20250318,151007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,863,-35,5,-3.90,174605644,198363,128.11,900,911,861,1167,629,898,880.23,1.11,0,-8835,929,913,895,879,861,921,887,45,269,100,590,1,1,45460231,392,-7.31,1.06,12,0.44,-118.00,818.00,1416,20240411,-39.05,549,20241210,57.19,1198,-27.96,20250305,615,40.33,20250103,1416,-39.05,20240411,549,57.19,20241210,0.37,N,222420,100,45 억,,506145,N,N,0,N,00,N 20250318,141004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,871,-27,5,-3.01,148197807,167859,108.41,900,911,861,1167,629,898,882.87,1.11,0,-9034,929,913,895,879,861,921,887,45,269,100,590,1,1,45460231,396,-7.38,1.06,12,0.37,-118.00,818.00,1416,20240411,-38.49,549,20241210,58.65,1198,-27.30,20250305,615,41.63,20250103,1416,-38.49,20240411,549,58.65,20241210,0.37,N,222420,100,45 억,,506145,N,N,0,N,00,N diff --git a/222670/price/prices-20250301.csv b/222670/price/prices-20250301.csv index a1cb23f902c2..687f925d0a3d 100644 --- a/222670/price/prices-20250301.csv +++ b/222670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161005,57,100.00,KONEX,,,N,N,N,N, ,N,6260,-130,5,-2.03,3772960,592,46.00,6400,6400,6230,7340,5440,6390,6373.24,15.21,0,0,6783,6586,6393,6196,6003,6490,6100,17,950,500,3960,10,1,3333498,209,-14.73,-7.04,12,0.02,-425.00,-889.00,7950,20241008,-21.26,3360,20250106,86.31,7500,-16.53,20250314,3360,86.31,20250106,7950,-21.26,20241008,3360,86.31,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250319,151007,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,3137860,492,38.23,6400,6400,6230,7340,5440,6390,6377.76,15.21,0,0,6783,6586,6393,6196,6003,6490,6100,17,950,500,3960,10,1,3333498,213,-15.04,-7.19,12,0.01,-425.00,-889.00,7950,20241008,-19.62,3360,20250106,90.18,7500,-14.80,20250314,3360,90.18,20250106,7950,-19.62,20241008,3360,90.18,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250319,141010,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,1137790,179,13.91,6400,6400,6230,7340,5440,6390,6356.37,15.21,0,0,6783,6586,6393,6196,6003,6490,6100,17,950,500,3960,10,1,3333498,213,-15.04,-7.19,12,0.01,-425.00,-889.00,7950,20241008,-19.62,3360,20250106,90.18,7500,-14.80,20250314,3360,90.18,20250106,7950,-19.62,20241008,3360,90.18,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250319,131007,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,991040,156,12.12,6400,6400,6230,7340,5440,6390,6352.82,15.21,0,0,6783,6586,6393,6196,6003,6490,6100,17,950,500,3960,10,1,3333498,213,-15.04,-7.19,12,0.00,-425.00,-889.00,7950,20241008,-19.62,3360,20250106,90.18,7500,-14.80,20250314,3360,90.18,20250106,7950,-19.62,20241008,3360,90.18,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250319,121007,57,100.00,KONEX,,,N,N,N,N, ,N,6380,-10,5,-0.16,799630,126,9.79,6400,6400,6230,7340,5440,6390,6346.27,15.21,0,0,6783,6586,6393,6196,6003,6490,6100,17,950,500,3960,10,1,3333498,213,-15.01,-7.18,12,0.00,-425.00,-889.00,7950,20241008,-19.75,3360,20250106,89.88,7500,-14.93,20250314,3360,89.88,20250106,7950,-19.75,20241008,3360,89.88,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250319,111007,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,730950,115,8.94,6400,6400,6230,7340,5440,6390,6356.09,15.21,0,0,6783,6586,6393,6196,6003,6490,6100,17,950,500,3960,10,1,3333498,213,-15.04,-7.19,12,0.00,-425.00,-889.00,7950,20241008,-19.62,3360,20250106,90.18,7500,-14.80,20250314,3360,90.18,20250106,7950,-19.62,20241008,3360,90.18,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250319,101008,57,100.00,KONEX,,,N,N,N,N, ,N,6400,10,2,0.16,649800,102,7.93,6400,6400,6370,7340,5440,6390,6370.59,15.21,0,0,6783,6586,6393,6196,6003,6490,6100,17,950,500,3960,10,1,3333498,213,-15.06,-7.20,12,0.00,-425.00,-889.00,7950,20241008,-19.50,3360,20250106,90.48,7500,-14.67,20250314,3360,90.48,20250106,7950,-19.50,20241008,3360,90.48,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250319,091012,57,100.00,KONEX,,,N,N,N,N, ,N,6400,10,2,0.16,649800,102,7.93,6400,6400,6370,7340,5440,6390,6370.59,15.21,0,0,6783,6586,6393,6196,6003,6490,6100,17,950,500,3960,10,1,3333498,213,-15.06,-7.20,12,0.00,-425.00,-889.00,7950,20241008,-19.50,3360,20250106,90.48,7500,-14.67,20250314,3360,90.48,20250106,7950,-19.50,20241008,3360,90.48,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20250318,161003,57,100.00,KONEX,,,N,N,N,N, ,N,6390,-40,5,-0.62,8049500,1287,15.67,6590,6590,6200,7390,5470,6430,6254.47,15.41,0,0,7410,6920,6510,6020,5610,6715,5815,16,960,500,3980,10,1,3289666,210,-15.04,-7.19,12,0.04,-425.00,-889.00,7950,20241008,-19.62,3360,20250106,90.18,7500,-14.80,20250314,3360,90.18,20250106,7950,-19.62,20241008,3360,90.18,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20250318,151007,57,100.00,KONEX,,,N,N,N,N, ,N,6430,0,3,0.00,7423110,1186,14.44,6590,6590,6210,7390,5470,6430,6258.95,15.41,0,0,7410,6920,6510,6020,5610,6715,5815,16,960,500,3980,10,1,3289666,212,-15.13,-7.23,12,0.04,-425.00,-889.00,7950,20241008,-19.12,3360,20250106,91.37,7500,-14.27,20250314,3360,91.37,20250106,7950,-19.12,20241008,3360,91.37,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20250318,141005,57,100.00,KONEX,,,N,N,N,N, ,N,6430,0,3,0.00,7423110,1186,14.44,6590,6590,6210,7390,5470,6430,6258.95,15.41,0,0,7410,6920,6510,6020,5610,6715,5815,16,960,500,3980,10,1,3289666,212,-15.13,-7.23,12,0.04,-425.00,-889.00,7950,20241008,-19.12,3360,20250106,91.37,7500,-14.27,20250314,3360,91.37,20250106,7950,-19.12,20241008,3360,91.37,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N diff --git a/222800/price/prices-20250301.csv b/222800/price/prices-20250301.csv index c3ac304acf1e..f4518ff8bab3 100644 --- a/222800/price/prices-20250301.csv +++ b/222800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161006,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22400,1700,2,8.21,99829305500,4365883,821.86,20550,23900,20350,26900,14500,20700,22866.19,4.82,0,290173,22566,21632,21066,20132,19566,21350,19850,159,6200,500,14490,50,1,31854143,7135,-6.21,1.52,12,13.71,-3606.00,14716.00,37250,20240620,-39.87,9690,20241209,131.17,23900,-6.28,20250319,10690,109.54,20250102,37250,-39.87,20240620,9690,131.17,20241209,5.11,N,222800,500,159 억,,1535441,N,N,566,N,00,N +20250319,151008,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22500,1800,2,8.70,97797618225,4275239,804.79,20550,23900,20350,26900,14500,20700,22875.44,4.82,0,309888,22566,21632,21066,20132,19566,21350,19850,159,6200,500,14490,50,1,31854143,7167,-6.24,1.53,12,13.42,-3606.00,14716.00,37250,20240620,-39.60,9690,20241209,132.20,23900,-5.86,20250319,10690,110.48,20250102,37250,-39.60,20240620,9690,132.20,20241209,5.11,N,222800,500,159 억,,1535441,N,N,1148,N,00,N +20250319,141010,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22150,1450,2,7.00,91689620025,4001196,753.21,20550,23900,20350,26900,14500,20700,22915.64,4.82,0,305461,22566,21632,21066,20132,19566,21350,19850,159,6200,500,14490,50,1,31854143,7056,-6.14,1.51,12,12.56,-3606.00,14716.00,37250,20240620,-40.54,9690,20241209,128.59,23900,-7.32,20250319,10690,107.20,20250102,37250,-40.54,20240620,9690,128.59,20241209,5.11,N,222800,500,159 억,,1535441,N,N,1148,N,00,N +20250319,131008,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22800,2100,2,10.14,81959418775,3567137,671.50,20550,23900,20350,26900,14500,20700,22976.35,4.82,0,328889,22566,21632,21066,20132,19566,21350,19850,159,6200,500,14490,50,1,31854143,7263,-6.32,1.55,12,11.20,-3606.00,14716.00,37250,20240620,-38.79,9690,20241209,135.29,23900,-4.60,20250319,10690,113.28,20250102,37250,-38.79,20240620,9690,135.29,20241209,5.11,N,222800,500,159 억,,1535441,N,N,1148,N,00,N +20250319,121007,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22950,2250,2,10.87,78013554550,3395209,639.13,20550,23900,20350,26900,14500,20700,22977.65,4.82,0,323297,22566,21632,21066,20132,19566,21350,19850,159,6200,500,14490,50,1,31854143,7311,-6.36,1.56,12,10.66,-3606.00,14716.00,37250,20240620,-38.39,9690,20241209,136.84,23900,-3.97,20250319,10690,114.69,20250102,37250,-38.39,20240620,9690,136.84,20241209,5.11,N,222800,500,159 억,,1535441,N,N,1148,N,00,N +20250319,111007,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,23250,2550,2,12.32,72827191050,3169059,596.56,20550,23900,20350,26900,14500,20700,22980.81,4.82,0,305068,22566,21632,21066,20132,19566,21350,19850,159,6200,500,14490,50,1,31854143,7406,-6.45,1.58,12,9.95,-3606.00,14716.00,37250,20240620,-37.58,9690,20241209,139.94,23900,-2.72,20250319,10690,117.49,20250102,37250,-37.58,20240620,9690,139.94,20241209,5.11,N,222800,500,159 억,,1535441,N,N,1148,N,00,N +20250319,101008,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,23450,2750,2,13.29,50229918475,2199361,414.02,20550,23850,20350,26900,14500,20700,22838.57,4.82,0,247921,22566,21632,21066,20132,19566,21350,19850,159,6200,500,14490,50,1,31854143,7470,-6.50,1.59,12,6.90,-3606.00,14716.00,37250,20240620,-37.05,9690,20241209,142.00,23850,-1.68,20250319,10690,119.36,20250102,37250,-37.05,20240620,9690,142.00,20241209,5.11,N,222800,500,159 억,,1535441,N,N,1148,N,00,N +20250319,091012,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20800,100,2,0.48,823777875,39914,7.51,20550,20850,20350,26900,14500,20700,20638.58,4.82,0,15789,22566,21632,21066,20132,19566,21350,19850,159,6200,500,14490,50,1,31854143,6626,-5.77,1.41,12,0.13,-3606.00,14716.00,37250,20240620,-44.16,9690,20241209,114.65,22450,-7.35,20250219,10690,94.57,20250102,37250,-44.16,20240620,9690,114.65,20241209,5.11,N,222800,500,159 억,,1535441,N,N,1148,N,00,N 20250318,161003,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20700,-600,5,-2.82,11189451400,531221,44.41,21900,22000,20500,27650,14950,21300,21064.14,5.08,0,-82590,23000,22150,21500,20650,20000,21825,20325,159,6350,500,14910,50,1,31854143,6594,-5.74,1.41,12,1.67,-3606.00,14716.00,37250,20240620,-44.43,9690,20241209,113.62,22450,-7.80,20250219,10690,93.64,20250102,37250,-44.43,20240620,9690,113.62,20241209,5.12,N,222800,500,159 억,,1617821,N,N,1148,N,00,N 20250318,151008,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20900,-400,5,-1.88,10582085150,501953,41.96,21900,22000,20500,27650,14950,21300,21081.82,5.08,0,-73525,23000,22150,21500,20650,20000,21825,20325,159,6350,500,14910,50,1,31854143,6658,-5.80,1.42,12,1.58,-3606.00,14716.00,37250,20240620,-43.89,9690,20241209,115.69,22450,-6.90,20250219,10690,95.51,20250102,37250,-43.89,20240620,9690,115.69,20241209,5.12,N,222800,500,159 억,,1617821,N,N,1181,N,00,N 20250318,141005,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20600,-700,5,-3.29,9441328425,447000,37.37,21900,22000,20500,27650,14950,21300,21121.54,5.08,0,-65938,23000,22150,21500,20650,20000,21825,20325,159,6350,500,14910,50,1,31854143,6562,-5.71,1.40,12,1.40,-3606.00,14716.00,37250,20240620,-44.70,9690,20241209,112.59,22450,-8.24,20250219,10690,92.70,20250102,37250,-44.70,20240620,9690,112.59,20241209,5.12,N,222800,500,159 억,,1617821,N,N,1181,N,00,N diff --git a/222810/price/prices-20250301.csv b/222810/price/prices-20250301.csv index f8c66fc43b7e..9b49213bbd29 100644 --- a/222810/price/prices-20250301.csv +++ b/222810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161006,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250319,151008,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250319,141011,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250319,131008,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250319,121008,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250319,111008,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250319,101008,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250319,091013,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N 20250318,161003,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N 20250318,151008,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N 20250318,141005,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N diff --git a/222980/price/prices-20250301.csv b/222980/price/prices-20250301.csv index b2c95c832855..0ba62bf6dd2d 100644 --- a/222980/price/prices-20250301.csv +++ b/222980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3965,85,2,2.19,369010892,95212,70.82,3920,3980,3790,5040,2720,3880,3875.58,0.69,0,12478,4240,4060,3970,3790,3700,4015,3745,55,1160,500,2710,5,1,11031483,437,-12.87,1.27,12,0.86,-308.00,3115.00,5090,20240429,-22.10,3085,20241210,28.53,5000,-20.70,20250220,3200,23.91,20250203,5090,-22.10,20240429,3085,28.53,20241210,1.68,N,222980,500,55 억,,76497,N,N,0,N,00,N +20250319,151008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3950,70,2,1.80,349327005,90250,67.13,3920,3975,3790,5040,2720,3880,3870.66,0.69,0,13768,4240,4060,3970,3790,3700,4015,3745,55,1160,500,2710,5,1,11031483,436,-12.82,1.27,12,0.82,-308.00,3115.00,5090,20240429,-22.40,3085,20241210,28.04,5000,-21.00,20250220,3200,23.44,20250203,5090,-22.40,20240429,3085,28.04,20241210,1.68,N,222980,500,55 억,,76497,N,N,0,N,00,N +20250319,141011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3940,60,2,1.55,294560835,76360,56.80,3920,3945,3790,5040,2720,3880,3857.53,0.69,0,13765,4240,4060,3970,3790,3700,4015,3745,55,1160,500,2710,5,1,11031483,435,-12.79,1.26,12,0.69,-308.00,3115.00,5090,20240429,-22.59,3085,20241210,27.71,5000,-21.20,20250220,3200,23.12,20250203,5090,-22.59,20240429,3085,27.71,20241210,1.68,N,222980,500,55 억,,76497,N,N,0,N,00,N +20250319,131008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3900,20,2,0.52,241986265,62938,46.81,3920,3925,3790,5040,2720,3880,3844.84,0.69,0,14677,4240,4060,3970,3790,3700,4015,3745,55,1160,500,2710,5,1,11031483,430,-12.66,1.25,12,0.57,-308.00,3115.00,5090,20240429,-23.38,3085,20241210,26.42,5000,-22.00,20250220,3200,21.88,20250203,5090,-23.38,20240429,3085,26.42,20241210,1.68,N,222980,500,55 억,,76497,N,N,0,N,00,N +20250319,121008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3880,0,3,0.00,201815149,52607,39.13,3920,3920,3790,5040,2720,3880,3836.28,0.69,0,13881,4240,4060,3970,3790,3700,4015,3745,55,1160,500,2710,5,1,11031483,428,-12.60,1.25,12,0.48,-308.00,3115.00,5090,20240429,-23.77,3085,20241210,25.77,5000,-22.40,20250220,3200,21.25,20250203,5090,-23.77,20240429,3085,25.77,20241210,1.68,N,222980,500,55 억,,76497,N,N,0,N,00,N +20250319,111008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3865,-15,5,-0.39,174004389,45418,33.78,3920,3920,3790,5040,2720,3880,3831.18,0.69,0,12213,4240,4060,3970,3790,3700,4015,3745,55,1160,500,2710,5,1,11031483,426,-12.55,1.24,12,0.41,-308.00,3115.00,5090,20240429,-24.07,3085,20241210,25.28,5000,-22.70,20250220,3200,20.78,20250203,5090,-24.07,20240429,3085,25.28,20241210,1.68,N,222980,500,55 억,,76497,N,N,0,N,00,N +20250319,101008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3875,-5,5,-0.13,141920114,37093,27.59,3920,3920,3790,5040,2720,3880,3826.06,0.69,0,11434,4240,4060,3970,3790,3700,4015,3745,55,1160,500,2710,5,1,11031483,427,-12.58,1.24,12,0.34,-308.00,3115.00,5090,20240429,-23.87,3085,20241210,25.61,5000,-22.50,20250220,3200,21.09,20250203,5090,-23.87,20240429,3085,25.61,20241210,1.68,N,222980,500,55 억,,76497,N,N,0,N,00,N +20250319,091013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3865,-15,5,-0.39,20126967,5191,3.86,3920,3920,3850,5040,2720,3880,3877.28,0.69,0,1192,4240,4060,3970,3790,3700,4015,3745,55,1160,500,2710,5,1,11031483,426,-12.55,1.24,12,0.05,-308.00,3115.00,5090,20240429,-24.07,3085,20241210,25.28,5000,-22.70,20250220,3200,20.78,20250203,5090,-24.07,20240429,3085,25.28,20241210,1.68,N,222980,500,55 억,,76497,N,N,0,N,00,N 20250318,161004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3880,-165,5,-4.08,529312816,133935,166.90,4045,4150,3880,5250,2835,4045,3952.10,0.66,0,4158,4158,4101,4038,3981,3918,4130,4010,55,1205,500,2830,5,1,11031483,428,-12.60,1.25,12,1.21,-308.00,3115.00,5090,20240429,-23.77,3085,20241210,25.77,5000,-22.40,20250220,3200,21.25,20250203,5090,-23.77,20240429,3085,25.77,20241210,1.70,N,222980,500,55 억,,72764,N,N,0,N,00,N 20250318,151008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3910,-135,5,-3.34,492570561,124490,155.13,4045,4150,3900,5250,2835,4045,3956.71,0.66,0,5880,4158,4101,4038,3981,3918,4130,4010,55,1205,500,2830,5,1,11031483,431,-12.69,1.26,12,1.13,-308.00,3115.00,5090,20240429,-23.18,3085,20241210,26.74,5000,-21.80,20250220,3200,22.19,20250203,5090,-23.18,20240429,3085,26.74,20241210,1.70,N,222980,500,55 억,,72764,N,N,0,N,00,N 20250318,141005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3950,-95,5,-2.35,390361491,98406,122.63,4045,4150,3915,5250,2835,4045,3966.85,0.66,0,2214,4158,4101,4038,3981,3918,4130,4010,55,1205,500,2830,5,1,11031483,436,-12.82,1.27,12,0.89,-308.00,3115.00,5090,20240429,-22.40,3085,20241210,28.04,5000,-21.00,20250220,3200,23.44,20250203,5090,-22.40,20240429,3085,28.04,20241210,1.70,N,222980,500,55 억,,72764,N,N,0,N,00,N diff --git a/223220/price/prices-20250301.csv b/223220/price/prices-20250301.csv index 7f52c8abecc1..fcfc0dd4f233 100644 --- a/223220/price/prices-20250301.csv +++ b/223220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161006,57,100.00,KONEX,,,N,N,N,N, ,N,300,11,2,3.81,165324,671,1765.79,331,331,246,332,246,289,246.38,0.90,0,0,422,355,322,255,222,339,239,46,43,100,170,1,1,46051176,138,-9.09,-150.00,12,0.00,-33.00,-2.00,1000,20240619,-70.00,127,20250108,136.22,400,-25.00,20250314,127,136.22,20250108,1000,-70.00,20240619,127,136.22,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250319,151008,57,100.00,KONEX,,,N,N,N,N, ,N,300,11,2,3.81,165324,671,1765.79,331,331,246,332,246,289,246.38,0.90,0,0,422,355,322,255,222,339,239,46,43,100,170,1,1,46051176,138,-9.09,-150.00,12,0.00,-33.00,-2.00,1000,20240619,-70.00,127,20250108,136.22,400,-25.00,20250314,127,136.22,20250108,1000,-70.00,20240619,127,136.22,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250319,141011,57,100.00,KONEX,,,N,N,N,N, ,N,300,11,2,3.81,165324,671,1765.79,331,331,246,332,246,289,246.38,0.90,0,0,422,355,322,255,222,339,239,46,43,100,170,1,1,46051176,138,-9.09,-150.00,12,0.00,-33.00,-2.00,1000,20240619,-70.00,127,20250108,136.22,400,-25.00,20250314,127,136.22,20250108,1000,-70.00,20240619,127,136.22,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250319,131009,57,100.00,KONEX,,,N,N,N,N, ,N,300,11,2,3.81,165324,671,1765.79,331,331,246,332,246,289,246.38,0.90,0,0,422,355,322,255,222,339,239,46,43,100,170,1,1,46051176,138,-9.09,-150.00,12,0.00,-33.00,-2.00,1000,20240619,-70.00,127,20250108,136.22,400,-25.00,20250314,127,136.22,20250108,1000,-70.00,20240619,127,136.22,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250319,121008,57,100.00,KONEX,,,N,N,N,N, ,N,300,11,2,3.81,165324,671,1765.79,331,331,246,332,246,289,246.38,0.90,0,0,422,355,322,255,222,339,239,46,43,100,170,1,1,46051176,138,-9.09,-150.00,12,0.00,-33.00,-2.00,1000,20240619,-70.00,127,20250108,136.22,400,-25.00,20250314,127,136.22,20250108,1000,-70.00,20240619,127,136.22,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250319,111008,57,100.00,KONEX,,,N,N,N,N, ,N,300,11,2,3.81,165324,671,1765.79,331,331,246,332,246,289,246.38,0.90,0,0,422,355,322,255,222,339,239,46,43,100,170,1,1,46051176,138,-9.09,-150.00,12,0.00,-33.00,-2.00,1000,20240619,-70.00,127,20250108,136.22,400,-25.00,20250314,127,136.22,20250108,1000,-70.00,20240619,127,136.22,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250319,101009,57,100.00,KONEX,,,N,N,N,N, ,N,300,11,2,3.81,122712,498,1310.53,331,331,246,332,246,289,246.41,0.90,0,0,422,355,322,255,222,339,239,46,43,100,170,1,1,46051176,138,-9.09,-150.00,12,0.00,-33.00,-2.00,1000,20240619,-70.00,127,20250108,136.22,400,-25.00,20250314,127,136.22,20250108,1000,-70.00,20240619,127,136.22,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250319,091013,57,100.00,KONEX,,,N,N,N,N, ,N,246,-43,4,-14.88,10482,42,110.53,331,331,246,332,246,289,249.57,0.90,0,0,422,355,322,255,222,339,239,46,43,100,170,1,1,46051176,113,-7.45,-123.00,12,0.00,-33.00,-2.00,1000,20240619,-75.40,127,20250108,93.70,400,-38.50,20250314,127,93.70,20250108,1000,-75.40,20240619,127,93.70,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20250318,161004,57,100.00,KONEX,,,N,N,N,N, ,N,289,-51,4,-15.00,11602,38,0.00,289,389,289,391,289,340,305.32,0.90,0,0,340,340,340,340,340,340,340,46,51,100,200,1,1,46051176,133,-8.76,-144.50,12,0.00,-33.00,-2.00,1000,20240619,-71.10,127,20250108,127.56,400,-27.75,20250314,127,127.56,20250108,1000,-71.10,20240619,127,127.56,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20250318,151009,57,100.00,KONEX,,,N,N,N,N, ,N,289,-51,4,-15.00,11602,38,0.00,289,389,289,391,289,340,305.32,0.90,0,0,340,340,340,340,340,340,340,46,51,100,200,1,1,46051176,133,-8.76,-144.50,12,0.00,-33.00,-2.00,1000,20240619,-71.10,127,20250108,127.56,400,-27.75,20250314,127,127.56,20250108,1000,-71.10,20240619,127,127.56,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20250318,141006,57,100.00,KONEX,,,N,N,N,N, ,N,389,49,2,14.41,10157,33,0.00,289,389,289,391,289,340,307.79,0.90,0,0,340,340,340,340,340,340,340,46,51,100,200,1,1,46051176,179,-11.79,-194.50,12,0.00,-33.00,-2.00,1000,20240619,-61.10,127,20250108,206.30,400,-2.75,20250314,127,206.30,20250108,1000,-61.10,20240619,127,206.30,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N diff --git a/223250/price/prices-20250301.csv b/223250/price/prices-20250301.csv index 2ba641a7e977..b2e77202aba0 100644 --- a/223250/price/prices-20250301.csv +++ b/223250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,70,2,2.49,211713200,74082,77.67,2790,2890,2790,3650,1970,2810,2857.82,52.04,0,7061,2913,2861,2828,2776,2743,2845,2760,119,840,500,1960,5,1,23799324,685,18.23,1.24,12,0.31,158.00,2316.00,5390,20241022,-46.57,2610,20240419,10.34,3195,-9.86,20250213,2745,4.92,20250203,5390,-46.57,20241022,2610,10.34,20240419,1.96,N,223250,500,118 억,,12384244,N,N,17,N,00,N +20250319,151009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,60,2,2.14,201299605,70454,73.87,2790,2890,2790,3650,1970,2810,2857.18,52.04,0,5943,2913,2861,2828,2776,2743,2845,2760,119,840,500,1960,5,1,23799324,683,18.16,1.24,12,0.30,158.00,2316.00,5390,20241022,-46.75,2610,20240419,9.96,3195,-10.17,20250213,2745,4.55,20250203,5390,-46.75,20241022,2610,9.96,20240419,1.96,N,223250,500,118 억,,12384244,N,N,17,N,00,N +20250319,141011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2855,45,2,1.60,177708465,62224,65.24,2790,2890,2790,3650,1970,2810,2855.95,52.04,0,6218,2913,2861,2828,2776,2743,2845,2760,119,840,500,1960,5,1,23799324,679,18.07,1.23,12,0.26,158.00,2316.00,5390,20241022,-47.03,2610,20240419,9.39,3195,-10.64,20250213,2745,4.01,20250203,5390,-47.03,20241022,2610,9.39,20240419,1.96,N,223250,500,118 억,,12384244,N,N,17,N,00,N +20250319,131009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,70,2,2.49,148558930,52050,54.57,2790,2890,2790,3650,1970,2810,2854.16,52.04,0,6840,2913,2861,2828,2776,2743,2845,2760,119,840,500,1960,5,1,23799324,685,18.23,1.24,12,0.22,158.00,2316.00,5390,20241022,-46.57,2610,20240419,10.34,3195,-9.86,20250213,2745,4.92,20250203,5390,-46.57,20241022,2610,10.34,20240419,1.96,N,223250,500,118 억,,12384244,N,N,17,N,00,N +20250319,121008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,70,2,2.49,118296870,41531,43.54,2790,2890,2790,3650,1970,2810,2848.40,52.04,0,6317,2913,2861,2828,2776,2743,2845,2760,119,840,500,1960,5,1,23799324,685,18.23,1.24,12,0.17,158.00,2316.00,5390,20241022,-46.57,2610,20240419,10.34,3195,-9.86,20250213,2745,4.92,20250203,5390,-46.57,20241022,2610,10.34,20240419,1.96,N,223250,500,118 억,,12384244,N,N,17,N,00,N +20250319,111009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2855,45,2,1.60,65395010,23114,24.23,2790,2855,2790,3650,1970,2810,2829.24,52.04,0,1165,2913,2861,2828,2776,2743,2845,2760,119,840,500,1960,5,1,23799324,679,18.07,1.23,12,0.10,158.00,2316.00,5390,20241022,-47.03,2610,20240419,9.39,3195,-10.64,20250213,2745,4.01,20250203,5390,-47.03,20241022,2610,9.39,20240419,1.96,N,223250,500,118 억,,12384244,N,N,17,N,00,N +20250319,101009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2830,20,2,0.71,42953680,15214,15.95,2790,2840,2790,3650,1970,2810,2823.30,52.04,0,-976,2913,2861,2828,2776,2743,2845,2760,119,840,500,1960,5,1,23799324,674,17.91,1.22,12,0.06,158.00,2316.00,5390,20241022,-47.50,2610,20240419,8.43,3195,-11.42,20250213,2745,3.10,20250203,5390,-47.50,20241022,2610,8.43,20240419,1.96,N,223250,500,118 억,,12384244,N,N,17,N,00,N +20250319,091014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2800,-10,5,-0.36,5184095,1845,1.93,2790,2835,2790,3650,1970,2810,2809.81,52.04,0,94,2913,2861,2828,2776,2743,2845,2760,119,840,500,1960,5,1,23799324,666,17.72,1.21,12,0.01,158.00,2316.00,5390,20241022,-48.05,2610,20240419,7.28,3195,-12.36,20250213,2745,2.00,20250203,5390,-48.05,20241022,2610,7.28,20240419,1.96,N,223250,500,118 억,,12384244,N,N,17,N,00,N 20250318,161004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2810,-50,5,-1.75,265873687,94048,112.02,2850,2880,2795,3715,2005,2860,2827.02,52.12,0,-21208,2933,2896,2878,2841,2823,2887,2832,119,855,500,2000,5,1,23799324,669,17.78,1.21,12,0.40,158.00,2316.00,5390,20241022,-47.87,2610,20240419,7.66,3195,-12.05,20250213,2745,2.37,20250203,5390,-47.87,20241022,2610,7.66,20240419,1.95,N,223250,500,118 억,,12405210,N,N,17,N,00,N 20250318,151009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2825,-35,5,-1.22,259710672,91857,109.41,2850,2880,2795,3715,2005,2860,2827.34,52.12,0,-20267,2933,2896,2878,2841,2823,2887,2832,119,855,500,2000,5,1,23799324,672,17.88,1.22,12,0.39,158.00,2316.00,5390,20241022,-47.59,2610,20240419,8.24,3195,-11.58,20250213,2745,2.91,20250203,5390,-47.59,20241022,2610,8.24,20240419,1.95,N,223250,500,118 억,,12405210,N,N,0,N,00,N 20250318,141006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2820,-40,5,-1.40,240977352,85195,101.47,2850,2880,2795,3715,2005,2860,2828.54,52.12,0,-22475,2933,2896,2878,2841,2823,2887,2832,119,855,500,2000,5,1,23799324,671,17.85,1.22,12,0.36,158.00,2316.00,5390,20241022,-47.68,2610,20240419,8.05,3195,-11.74,20250213,2745,2.73,20250203,5390,-47.68,20241022,2610,8.05,20240419,1.95,N,223250,500,118 억,,12405210,N,N,0,N,00,N diff --git a/223310/price/prices-20250301.csv b/223310/price/prices-20250301.csv index cd3a71ef0eff..89f29dd5b792 100644 --- a/223310/price/prices-20250301.csv +++ b/223310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2230,65,2,3.00,65008827,29733,16.09,2165,2275,2100,2810,1520,2165,2186.42,0.00,0,8990,2428,2296,2188,2056,1948,2242,2002,23,645,100,1420,5,1,22839375,509,-4.47,2.41,12,0.13,-499.00,925.00,4665,20240523,-52.20,1381,20240411,61.48,4110,-45.74,20250116,2080,7.21,20250318,4665,-52.20,20240523,1381,61.48,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250319,151009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,60,2,2.77,62386497,28554,15.45,2165,2275,2100,2810,1520,2165,2184.86,0.00,0,8420,2428,2296,2188,2056,1948,2242,2002,23,645,100,1420,5,1,22839375,508,-4.46,2.41,12,0.13,-499.00,925.00,4665,20240523,-52.30,1381,20240411,61.12,4110,-45.86,20250116,2080,6.97,20250318,4665,-52.30,20240523,1381,61.12,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250319,141012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,0,3,0.00,49560887,22707,12.29,2165,2275,2100,2810,1520,2165,2182.63,0.00,0,7531,2428,2296,2188,2056,1948,2242,2002,23,645,100,1420,5,1,22839375,494,-4.34,2.34,12,0.10,-499.00,925.00,4665,20240523,-53.59,1381,20240411,56.77,4110,-47.32,20250116,2080,4.09,20250318,4665,-53.59,20240523,1381,56.77,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250319,131009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,35,2,1.62,44062000,20201,10.93,2165,2275,2100,2810,1520,2165,2181.18,0.00,0,6330,2428,2296,2188,2056,1948,2242,2002,23,645,100,1420,5,1,22839375,502,-4.41,2.38,12,0.09,-499.00,925.00,4665,20240523,-52.84,1381,20240411,59.30,4110,-46.47,20250116,2080,5.77,20250318,4665,-52.84,20240523,1381,59.30,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250319,121009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2195,30,2,1.39,38758855,17789,9.63,2165,2275,2100,2810,1520,2165,2178.81,0.00,0,5681,2428,2296,2188,2056,1948,2242,2002,23,645,100,1420,5,1,22839375,501,-4.40,2.37,12,0.08,-499.00,925.00,4665,20240523,-52.95,1381,20240411,58.94,4110,-46.59,20250116,2080,5.53,20250318,4665,-52.95,20240523,1381,58.94,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250319,111009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,20,2,0.92,37451065,17192,9.30,2165,2275,2100,2810,1520,2165,2178.40,0.00,0,5620,2428,2296,2188,2056,1948,2242,2002,23,645,100,1420,5,1,22839375,499,-4.38,2.36,12,0.08,-499.00,925.00,4665,20240523,-53.16,1381,20240411,58.22,4110,-46.84,20250116,2080,5.05,20250318,4665,-53.16,20240523,1381,58.22,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250319,101009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,15,2,0.69,24402870,11180,6.05,2165,2275,2100,2810,1520,2165,2182.73,0.00,0,2050,2428,2296,2188,2056,1948,2242,2002,23,645,100,1420,5,1,22839375,498,-4.37,2.36,12,0.05,-499.00,925.00,4665,20240523,-53.27,1381,20240411,57.86,4110,-46.96,20250116,2080,4.81,20250318,4665,-53.27,20240523,1381,57.86,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250319,091014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,50,2,2.31,9376215,4301,2.33,2165,2275,2100,2810,1520,2165,2180.01,0.00,0,1627,2428,2296,2188,2056,1948,2242,2002,23,645,100,1420,5,1,22839375,506,-4.44,2.39,12,0.02,-499.00,925.00,4665,20240523,-52.52,1381,20240411,60.39,4110,-46.11,20250116,2080,6.49,20250318,4665,-52.52,20240523,1381,60.39,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250318,161005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,-160,5,-6.88,397617462,182578,0.00,2320,2320,2080,3020,1630,2325,2177.81,0.00,0,-6929,2325,2325,2325,2325,2325,2325,2325,23,695,100,1530,5,1,22839375,494,-4.34,2.34,12,0.80,-499.00,925.00,4665,20240523,-53.59,1381,20240411,56.77,4110,-47.32,20250116,2080,4.09,20250318,4665,-53.59,20240523,1381,56.77,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250318,151009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,-145,5,-6.24,386547457,177482,0.00,2320,2320,2080,3020,1630,2325,2177.95,0.00,0,-6508,2325,2325,2325,2325,2325,2325,2325,23,695,100,1530,5,1,22839375,498,-4.37,2.36,12,0.78,-499.00,925.00,4665,20240523,-53.27,1381,20240411,57.86,4110,-46.96,20250116,2080,4.81,20250318,4665,-53.27,20240523,1381,57.86,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250318,141006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,-160,5,-6.88,380680909,174787,0.00,2320,2320,2080,3020,1630,2325,2177.97,0.00,0,-5892,2325,2325,2325,2325,2325,2325,2325,23,695,100,1530,5,1,22839375,494,-4.34,2.34,12,0.77,-499.00,925.00,4665,20240523,-53.59,1381,20240411,56.77,4110,-47.32,20250116,2080,4.09,20250318,4665,-53.59,20240523,1381,56.77,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N diff --git a/224060/price/prices-20250301.csv b/224060/price/prices-20250301.csv index 616bfd4e1687..2911d15574a6 100644 --- a/224060/price/prices-20250301.csv +++ b/224060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,35,2,1.15,12487825,4077,47.08,3045,3100,3045,3955,2135,3045,3062.99,0.00,0,341,3181,3112,3076,3007,2971,3147,3042,26,910,500,2000,5,1,5160722,159,-1.70,0.31,12,0.08,-1812.00,9952.00,7110,20240318,-56.68,3005,20250312,2.50,4800,-35.83,20250107,3005,2.50,20250312,6810,-54.77,20240322,3005,2.50,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250319,151009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,35,2,1.15,11927275,3895,44.98,3045,3100,3045,3955,2135,3045,3062.20,0.00,0,360,3181,3112,3076,3007,2971,3147,3042,26,910,500,2000,5,1,5160722,159,-1.70,0.31,12,0.08,-1812.00,9952.00,7110,20240318,-56.68,3005,20250312,2.50,4800,-35.83,20250107,3005,2.50,20250312,6810,-54.77,20240322,3005,2.50,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250319,141012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,35,2,1.15,10960175,3581,41.35,3045,3100,3045,3955,2135,3045,3060.65,0.00,0,392,3181,3112,3076,3007,2971,3147,3042,26,910,500,2000,5,1,5160722,159,-1.70,0.31,12,0.07,-1812.00,9952.00,7110,20240318,-56.68,3005,20250312,2.50,4800,-35.83,20250107,3005,2.50,20250312,6810,-54.77,20240322,3005,2.50,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250319,131010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,20,2,0.66,9777055,3195,36.89,3045,3100,3045,3955,2135,3045,3060.11,0.00,0,388,3181,3112,3076,3007,2971,3147,3042,26,910,500,2000,5,1,5160722,158,-1.69,0.31,12,0.06,-1812.00,9952.00,7110,20240318,-56.89,3005,20250312,2.00,4800,-36.15,20250107,3005,2.00,20250312,6810,-54.99,20240322,3005,2.00,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250319,121009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,20,2,0.66,8598835,2809,32.44,3045,3100,3045,3955,2135,3045,3061.17,0.00,0,388,3181,3112,3076,3007,2971,3147,3042,26,910,500,2000,5,1,5160722,158,-1.69,0.31,12,0.05,-1812.00,9952.00,7110,20240318,-56.89,3005,20250312,2.00,4800,-36.15,20250107,3005,2.00,20250312,6810,-54.99,20240322,3005,2.00,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250319,111009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,20,2,0.66,6131365,2002,23.12,3045,3100,3045,3955,2135,3045,3062.62,0.00,0,297,3181,3112,3076,3007,2971,3147,3042,26,910,500,2000,5,1,5160722,158,-1.69,0.31,12,0.04,-1812.00,9952.00,7110,20240318,-56.89,3005,20250312,2.00,4800,-36.15,20250107,3005,2.00,20250312,6810,-54.99,20240322,3005,2.00,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250319,101010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,20,2,0.66,5163290,1685,19.46,3045,3100,3045,3955,2135,3045,3064.27,0.00,0,289,3181,3112,3076,3007,2971,3147,3042,26,910,500,2000,5,1,5160722,158,-1.69,0.31,12,0.03,-1812.00,9952.00,7110,20240318,-56.89,3005,20250312,2.00,4800,-36.15,20250107,3005,2.00,20250312,6810,-54.99,20240322,3005,2.00,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250319,091014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,55,2,1.81,3424240,1120,12.93,3045,3100,3045,3955,2135,3045,3057.36,0.00,0,345,3181,3112,3076,3007,2971,3147,3042,26,910,500,2000,5,1,5160722,160,-1.71,0.31,12,0.02,-1812.00,9952.00,7110,20240318,-56.40,3005,20250312,3.16,4800,-35.42,20250107,3005,3.16,20250312,6810,-54.48,20240322,3005,3.16,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250318,161005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,5,2,0.16,26492160,8649,140.89,3040,3145,3040,3950,2130,3040,3063.03,0.00,0,-540,3136,3087,3051,3002,2966,3070,2985,26,910,500,2000,5,1,5160722,157,-1.68,0.31,12,0.17,-1812.00,9952.00,7110,20240318,-57.17,3005,20250312,1.33,4800,-36.56,20250107,3005,1.33,20250312,7110,-57.17,20240318,3005,1.33,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250318,151009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,50,2,1.64,21338055,6961,113.39,3040,3145,3040,3950,2130,3040,3065.37,0.00,0,-532,3136,3087,3051,3002,2966,3070,2985,26,910,500,2000,5,1,5160722,159,-1.71,0.31,12,0.13,-1812.00,9952.00,7110,20240318,-56.54,3005,20250312,2.83,4800,-35.62,20250107,3005,2.83,20250312,7110,-56.54,20240318,3005,2.83,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250318,141006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,75,2,2.47,20839425,6800,110.77,3040,3145,3040,3950,2130,3040,3064.62,0.00,0,-568,3136,3087,3051,3002,2966,3070,2985,26,910,500,2000,5,1,5160722,161,-1.72,0.31,12,0.13,-1812.00,9952.00,7110,20240318,-56.19,3005,20250312,3.66,4800,-35.10,20250107,3005,3.66,20250312,7110,-56.19,20240318,3005,3.66,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N diff --git a/224110/price/prices-20250301.csv b/224110/price/prices-20250301.csv index b6599f391acb..da71766f3baf 100644 --- a/224110/price/prices-20250301.csv +++ b/224110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19400,-1150,5,-5.60,2308342285,116898,160.52,20500,20750,19300,26700,14400,20550,19746.78,3.32,0,-18560,21916,21232,20666,19982,19416,20950,19700,27,6150,500,13970,10,1,5340000,1036,16.09,1.61,12,2.19,1206.00,12086.00,32500,20241210,-40.31,10030,20241122,93.42,22250,-12.81,20250115,16100,20.50,20250123,32500,-40.31,20241210,10030,93.42,20241122,3.87,N,224110,500,26 억,,177454,N,N,0,N,00,N +20250319,151010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19430,-1120,5,-5.45,2268483475,114844,157.70,20500,20750,19300,26700,14400,20550,19752.61,3.32,0,-17784,21916,21232,20666,19982,19416,20950,19700,27,6150,500,13970,10,1,5340000,1038,16.11,1.61,12,2.15,1206.00,12086.00,32500,20241210,-40.22,10030,20241122,93.72,22250,-12.67,20250115,16100,20.68,20250123,32500,-40.22,20241210,10030,93.72,20241122,3.87,N,224110,500,26 억,,177454,N,N,0,N,00,N +20250319,141012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19400,-1150,5,-5.60,2024432115,102268,140.43,20500,20750,19300,26700,14400,20550,19795.23,3.32,0,-14866,21916,21232,20666,19982,19416,20950,19700,27,6150,500,13970,10,1,5340000,1036,16.09,1.61,12,1.92,1206.00,12086.00,32500,20241210,-40.31,10030,20241122,93.42,22250,-12.81,20250115,16100,20.50,20250123,32500,-40.31,20241210,10030,93.42,20241122,3.87,N,224110,500,26 억,,177454,N,N,0,N,00,N +20250319,131010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19420,-1130,5,-5.50,1881136995,94881,130.29,20500,20750,19300,26700,14400,20550,19826.14,3.32,0,-14617,21916,21232,20666,19982,19416,20950,19700,27,6150,500,13970,10,1,5340000,1037,16.10,1.61,12,1.78,1206.00,12086.00,32500,20241210,-40.25,10030,20241122,93.62,22250,-12.72,20250115,16100,20.62,20250123,32500,-40.25,20241210,10030,93.62,20241122,3.87,N,224110,500,26 억,,177454,N,N,0,N,00,N +20250319,121009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19540,-1010,5,-4.91,1511351595,75856,104.16,20500,20750,19470,26700,14400,20550,19923.81,3.32,0,-8267,21916,21232,20666,19982,19416,20950,19700,27,6150,500,13970,10,1,5340000,1043,16.20,1.62,12,1.42,1206.00,12086.00,32500,20241210,-39.88,10030,20241122,94.82,22250,-12.18,20250115,16100,21.37,20250123,32500,-39.88,20241210,10030,94.82,20241122,3.87,N,224110,500,26 억,,177454,N,N,0,N,00,N +20250319,111009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19590,-960,5,-4.67,1323411110,66273,91.00,20500,20750,19470,26700,14400,20550,19968.93,3.32,0,-3382,21916,21232,20666,19982,19416,20950,19700,27,6150,500,13970,10,1,5340000,1046,16.24,1.62,12,1.24,1206.00,12086.00,32500,20241210,-39.72,10030,20241122,95.31,22250,-11.96,20250115,16100,21.68,20250123,32500,-39.72,20241210,10030,95.31,20241122,3.87,N,224110,500,26 억,,177454,N,N,0,N,00,N +20250319,101010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19600,-950,5,-4.62,1041270675,51912,71.28,20500,20750,19470,26700,14400,20550,20058.21,3.32,0,698,21916,21232,20666,19982,19416,20950,19700,27,6150,500,13970,10,1,5340000,1047,16.25,1.62,12,0.97,1206.00,12086.00,32500,20241210,-39.69,10030,20241122,95.41,22250,-11.91,20250115,16100,21.74,20250123,32500,-39.69,20241210,10030,95.41,20241122,3.87,N,224110,500,26 억,,177454,N,N,0,N,00,N +20250319,091014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20450,-100,5,-0.49,133703700,6534,8.97,20500,20750,20350,26700,14400,20550,20462.52,3.32,0,-417,21916,21232,20666,19982,19416,20950,19700,27,6150,500,13970,50,1,5340000,1092,16.96,1.69,12,0.12,1206.00,12086.00,32500,20241210,-37.08,10030,20241122,103.89,22250,-8.09,20250115,16100,27.02,20250123,32500,-37.08,20241210,10030,103.89,20241122,3.87,N,224110,500,26 억,,177454,N,N,0,N,00,N 20250318,161005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20550,-50,5,-0.24,1484130875,72109,73.01,21000,21350,20100,26750,14450,20600,20581.79,3.33,0,-694,21606,21102,20396,19892,19186,21355,20145,27,6150,500,14000,50,1,5340000,1097,17.04,1.70,12,1.35,1206.00,12086.00,32500,20241210,-36.77,10030,20241122,104.89,22250,-7.64,20250115,16100,27.64,20250123,32500,-36.77,20241210,10030,104.89,20241122,3.87,N,224110,500,26 억,,177843,N,N,0,N,00,N 20250318,151010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,-100,5,-0.49,1449854800,70440,71.32,21000,21350,20100,26750,14450,20600,20582.83,3.33,0,-694,21606,21102,20396,19892,19186,21355,20145,27,6150,500,14000,50,1,5340000,1095,17.00,1.70,12,1.32,1206.00,12086.00,32500,20241210,-36.92,10030,20241122,104.39,22250,-7.87,20250115,16100,27.33,20250123,32500,-36.92,20241210,10030,104.39,20241122,3.87,N,224110,500,26 억,,177843,N,N,0,N,00,N 20250318,141007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,-100,5,-0.49,1309794100,63593,64.39,21000,21350,20100,26750,14450,20600,20596.51,3.33,0,-588,21606,21102,20396,19892,19186,21355,20145,27,6150,500,14000,50,1,5340000,1095,17.00,1.70,12,1.19,1206.00,12086.00,32500,20241210,-36.92,10030,20241122,104.39,22250,-7.87,20250115,16100,27.33,20250123,32500,-36.92,20241210,10030,104.39,20241122,3.87,N,224110,500,26 억,,177843,N,N,0,N,00,N diff --git a/224760/price/prices-20250301.csv b/224760/price/prices-20250301.csv index b4706205ef81..5a1196523184 100644 --- a/224760/price/prices-20250301.csv +++ b/224760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161008,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250319,151010,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250319,141013,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250319,131010,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250319,121010,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250319,111010,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250319,101010,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250319,091015,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250318,161005,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250318,151010,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250318,141007,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2070,20250122,54.59,3245,-1.39,20250102,2070,54.59,20250122,7480,-57.22,20240416,2070,54.59,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N diff --git a/224810/price/prices-20250301.csv b/224810/price/prices-20250301.csv index 225dcaab6d20..fba3cd6a62d2 100644 --- a/224810/price/prices-20250301.csv +++ b/224810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161008,57,100.00,KONEX,,,N,N,N,N, ,N,2955,-10,5,-0.34,0,0,0.00,0,0,0,3405,2525,2965,0.00,0.00,0,0,2965,2965,2965,2965,2965,2965,2965,21,440,500,1770,5,1,4200000,124,-2.04,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.22,1636,20240503,80.62,4010,-26.31,20250102,2500,18.20,20250304,4060,-27.22,20241219,1636,80.62,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250319,151010,57,100.00,KONEX,,,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3405,2525,2965,0.00,0.00,0,0,2965,2965,2965,2965,2965,2965,2965,21,440,500,1770,5,1,4200000,125,-2.05,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.97,1636,20240503,81.23,4010,-26.06,20250102,2500,18.60,20250304,4060,-26.97,20241219,1636,81.23,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250319,141013,57,100.00,KONEX,,,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3405,2525,2965,0.00,0.00,0,0,2965,2965,2965,2965,2965,2965,2965,21,440,500,1770,5,1,4200000,125,-2.05,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.97,1636,20240503,81.23,4010,-26.06,20250102,2500,18.60,20250304,4060,-26.97,20241219,1636,81.23,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250319,131010,57,100.00,KONEX,,,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3405,2525,2965,0.00,0.00,0,0,2965,2965,2965,2965,2965,2965,2965,21,440,500,1770,5,1,4200000,125,-2.05,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.97,1636,20240503,81.23,4010,-26.06,20250102,2500,18.60,20250304,4060,-26.97,20241219,1636,81.23,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250319,121010,57,100.00,KONEX,,,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3405,2525,2965,0.00,0.00,0,0,2965,2965,2965,2965,2965,2965,2965,21,440,500,1770,5,1,4200000,125,-2.05,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.97,1636,20240503,81.23,4010,-26.06,20250102,2500,18.60,20250304,4060,-26.97,20241219,1636,81.23,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250319,111010,57,100.00,KONEX,,,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3405,2525,2965,0.00,0.00,0,0,2965,2965,2965,2965,2965,2965,2965,21,440,500,1770,5,1,4200000,125,-2.05,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.97,1636,20240503,81.23,4010,-26.06,20250102,2500,18.60,20250304,4060,-26.97,20241219,1636,81.23,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250319,101010,57,100.00,KONEX,,,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3405,2525,2965,0.00,0.00,0,0,2965,2965,2965,2965,2965,2965,2965,21,440,500,1770,5,1,4200000,125,-2.05,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.97,1636,20240503,81.23,4010,-26.06,20250102,2500,18.60,20250304,4060,-26.97,20241219,1636,81.23,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250319,091015,57,100.00,KONEX,,,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3405,2525,2965,0.00,0.00,0,0,2965,2965,2965,2965,2965,2965,2965,21,440,500,1770,5,1,4200000,125,-2.05,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.97,1636,20240503,81.23,4010,-26.06,20250102,2500,18.60,20250304,4060,-26.97,20241219,1636,81.23,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250318,161006,57,100.00,KONEX,,,N,N,N,N, ,N,2965,-15,5,-0.50,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-2.05,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.97,1636,20240503,81.23,4010,-26.06,20250102,2500,18.60,20250304,4060,-26.97,20241219,1636,81.23,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250318,151010,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-2.06,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2500,19.20,20250304,4060,-26.60,20241219,1636,82.15,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250318,141007,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-2.06,1.01,12,0.00,-1445.00,2944.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2500,19.20,20250304,4060,-26.60,20241219,1636,82.15,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N diff --git a/225190/price/prices-20250301.csv b/225190/price/prices-20250301.csv index 6667224c6281..277f40381b83 100644 --- a/225190/price/prices-20250301.csv +++ b/225190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2050,-50,5,-2.38,1579122357,753411,192.56,2090,2200,2040,2730,1470,2100,2096.04,1.04,0,-13131,2186,2142,2116,2072,2046,2130,2060,51,630,100,1340,5,1,50748440,1040,146.43,3.46,12,1.48,14.00,593.00,3760,20241112,-45.48,1466,20240806,39.84,3055,-32.90,20250107,2040,0.49,20250319,9650,-78.76,20240404,1466,39.84,20240806,2.89,N,225190,100,50 억,,527471,N,N,0,N,00,N +20250319,151010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,-35,5,-1.67,1509675064,719613,183.92,2090,2200,2040,2730,1470,2100,2097.90,1.04,0,-17504,2186,2142,2116,2072,2046,2130,2060,51,630,100,1340,5,1,50748440,1048,147.50,3.48,12,1.42,14.00,593.00,3760,20241112,-45.08,1466,20240806,40.86,3055,-32.41,20250107,2040,1.23,20250319,9650,-78.60,20240404,1466,40.86,20240806,2.89,N,225190,100,50 억,,527471,N,N,0,N,00,N +20250319,141013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2060,-40,5,-1.90,1429072605,680448,173.91,2090,2200,2040,2730,1470,2100,2100.19,1.04,0,-33330,2186,2142,2116,2072,2046,2130,2060,51,630,100,1340,5,1,50748440,1045,147.14,3.47,12,1.34,14.00,593.00,3760,20241112,-45.21,1466,20240806,40.52,3055,-32.57,20250107,2040,0.98,20250319,9650,-78.65,20240404,1466,40.52,20240806,2.89,N,225190,100,50 억,,527471,N,N,0,N,00,N +20250319,131011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2060,-40,5,-1.90,1340778990,637627,162.96,2090,2200,2040,2730,1470,2100,2102.76,1.04,0,-28987,2186,2142,2116,2072,2046,2130,2060,51,630,100,1340,5,1,50748440,1045,147.14,3.47,12,1.26,14.00,593.00,3760,20241112,-45.21,1466,20240806,40.52,3055,-32.57,20250107,2040,0.98,20250319,9650,-78.65,20240404,1466,40.52,20240806,2.89,N,225190,100,50 억,,527471,N,N,0,N,00,N +20250319,121010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,-25,5,-1.19,1203094471,570856,145.90,2090,2200,2040,2730,1470,2100,2107.53,1.04,0,-43837,2186,2142,2116,2072,2046,2130,2060,51,630,100,1340,5,1,50748440,1053,148.21,3.50,12,1.12,14.00,593.00,3760,20241112,-44.81,1466,20240806,41.54,3055,-32.08,20250107,2040,1.72,20250319,9650,-78.50,20240404,1466,41.54,20240806,2.89,N,225190,100,50 억,,527471,N,N,0,N,00,N +20250319,111010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2085,-15,5,-0.71,1002870274,475034,121.41,2090,2200,2040,2730,1470,2100,2111.15,1.04,0,-52178,2186,2142,2116,2072,2046,2130,2060,51,630,100,1340,5,1,50748440,1058,148.93,3.52,12,0.94,14.00,593.00,3760,20241112,-44.55,1466,20240806,42.22,3055,-31.75,20250107,2040,2.21,20250319,9650,-78.39,20240404,1466,42.22,20240806,2.89,N,225190,100,50 억,,527471,N,N,0,N,00,N +20250319,101011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2060,-40,5,-1.90,303005240,146633,37.48,2090,2105,2040,2730,1470,2100,2066.42,1.04,0,854,2186,2142,2116,2072,2046,2130,2060,51,630,100,1340,5,1,50748440,1045,147.14,3.47,12,0.29,14.00,593.00,3760,20241112,-45.21,1466,20240806,40.52,3055,-32.57,20250107,2040,0.98,20250319,9650,-78.65,20240404,1466,40.52,20240806,2.89,N,225190,100,50 억,,527471,N,N,0,N,00,N +20250319,091015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2090,-10,5,-0.48,34492200,16490,4.21,2090,2105,2080,2730,1470,2100,2091.70,1.04,0,-5902,2186,2142,2116,2072,2046,2130,2060,51,630,100,1340,5,1,50748440,1061,149.29,3.52,12,0.03,14.00,593.00,3760,20241112,-44.41,1466,20240806,42.56,3055,-31.59,20250107,2075,0.72,20250311,9650,-78.34,20240404,1466,42.56,20240806,2.89,N,225190,100,50 억,,527471,N,N,0,N,00,N 20250318,161006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,-40,5,-1.87,820359841,387309,67.02,2150,2160,2090,2780,1500,2140,2118.41,1.08,0,-19698,2243,2191,2148,2096,2053,2170,2075,51,640,100,1360,5,1,50748440,1066,150.00,3.54,12,0.76,14.00,593.00,3760,20241112,-44.15,1466,20240806,43.25,3055,-31.26,20250107,2075,1.20,20250311,9650,-78.24,20240404,1466,43.25,20240806,2.85,N,225190,100,50 억,,547018,N,N,0,N,00,N 20250318,151011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2115,-25,5,-1.17,686113336,323283,55.94,2150,2160,2090,2780,1500,2140,2122.32,1.08,0,-20247,2243,2191,2148,2096,2053,2170,2075,51,640,100,1360,5,1,50748440,1073,151.07,3.57,12,0.64,14.00,593.00,3760,20241112,-43.75,1466,20240806,44.27,3055,-30.77,20250107,2075,1.93,20250311,9650,-78.08,20240404,1466,44.27,20240806,2.85,N,225190,100,50 억,,547018,N,N,0,N,00,N 20250318,141008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2105,-35,5,-1.64,631048844,297162,51.42,2150,2160,2090,2780,1500,2140,2123.57,1.08,0,-25365,2243,2191,2148,2096,2053,2170,2075,51,640,100,1360,5,1,50748440,1068,150.36,3.55,12,0.59,14.00,593.00,3760,20241112,-44.02,1466,20240806,43.59,3055,-31.10,20250107,2075,1.45,20250311,9650,-78.19,20240404,1466,43.59,20240806,2.85,N,225190,100,50 억,,547018,N,N,0,N,00,N diff --git a/225220/price/prices-20250301.csv b/225220/price/prices-20250301.csv index 88f3375cc8cc..601158d701c0 100644 --- a/225220/price/prices-20250301.csv +++ b/225220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,-30,5,-1.26,97130943,40251,428.07,2380,2540,2325,3090,1670,2380,2413.47,0.14,0,-1172,2450,2415,2355,2320,2260,2432,2337,96,710,500,1660,5,1,19190021,451,-8.19,0.46,12,0.21,-287.00,5136.00,5140,20240819,-54.28,1980,20241209,18.69,3030,-22.44,20250211,2175,8.05,20250102,5140,-54.28,20240819,1980,18.69,20241209,2.81,N,225220,500,95 억,,27496,N,N,0,N,00,N +20250319,151011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2370,-10,5,-0.42,94653993,39198,416.87,2380,2540,2325,3090,1670,2380,2414.77,0.14,0,-1226,2450,2415,2355,2320,2260,2432,2337,96,710,500,1660,5,1,19190021,455,-8.26,0.46,12,0.20,-287.00,5136.00,5140,20240819,-53.89,1980,20241209,19.70,3030,-21.78,20250211,2175,8.97,20250102,5140,-53.89,20240819,1980,19.70,20241209,2.81,N,225220,500,95 억,,27496,N,N,0,N,00,N +20250319,141014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2370,-10,5,-0.42,92590668,38324,407.57,2380,2540,2325,3090,1670,2380,2416.00,0.14,0,-1068,2450,2415,2355,2320,2260,2432,2337,96,710,500,1660,5,1,19190021,455,-8.26,0.46,12,0.20,-287.00,5136.00,5140,20240819,-53.89,1980,20241209,19.70,3030,-21.78,20250211,2175,8.97,20250102,5140,-53.89,20240819,1980,19.70,20241209,2.81,N,225220,500,95 억,,27496,N,N,0,N,00,N +20250319,131011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,-40,5,-1.68,87140488,35996,382.81,2380,2540,2325,3090,1670,2380,2420.84,0.14,0,743,2450,2415,2355,2320,2260,2432,2337,96,710,500,1660,5,1,19190021,449,-8.15,0.46,12,0.19,-287.00,5136.00,5140,20240819,-54.47,1980,20241209,18.18,3030,-22.77,20250211,2175,7.59,20250102,5140,-54.47,20240819,1980,18.18,20241209,2.81,N,225220,500,95 억,,27496,N,N,0,N,00,N +20250319,121010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2380,0,3,0.00,81748873,33696,358.35,2380,2540,2325,3090,1670,2380,2426.07,0.14,0,434,2450,2415,2355,2320,2260,2432,2337,96,710,500,1660,5,1,19190021,457,-8.29,0.46,12,0.18,-287.00,5136.00,5140,20240819,-53.70,1980,20241209,20.20,3030,-21.45,20250211,2175,9.43,20250102,5140,-53.70,20240819,1980,20.20,20241209,2.81,N,225220,500,95 억,,27496,N,N,0,N,00,N +20250319,111011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2370,-10,5,-0.42,79037528,32552,346.19,2380,2540,2325,3090,1670,2380,2428.04,0.14,0,1324,2450,2415,2355,2320,2260,2432,2337,96,710,500,1660,5,1,19190021,455,-8.26,0.46,12,0.17,-287.00,5136.00,5140,20240819,-53.89,1980,20241209,19.70,3030,-21.78,20250211,2175,8.97,20250102,5140,-53.89,20240819,1980,19.70,20241209,2.81,N,225220,500,95 억,,27496,N,N,0,N,00,N +20250319,101011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2380,0,3,0.00,69441678,28465,302.72,2380,2540,2350,3090,1670,2380,2439.55,0.14,0,1093,2450,2415,2355,2320,2260,2432,2337,96,710,500,1660,5,1,19190021,457,-8.29,0.46,12,0.15,-287.00,5136.00,5140,20240819,-53.70,1980,20241209,20.20,3030,-21.45,20250211,2175,9.43,20250102,5140,-53.70,20240819,1980,20.20,20241209,2.81,N,225220,500,95 억,,27496,N,N,0,N,00,N +20250319,091016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,40,2,1.68,2165315,905,9.62,2380,2420,2380,3090,1670,2380,2392.61,0.14,0,-36,2450,2415,2355,2320,2260,2432,2337,96,710,500,1660,5,1,19190021,464,-8.43,0.47,12,0.00,-287.00,5136.00,5140,20240819,-52.92,1980,20241209,22.22,3030,-20.13,20250211,2175,11.26,20250102,5140,-52.92,20240819,1980,22.22,20241209,2.81,N,225220,500,95 억,,27496,N,N,0,N,00,N 20250318,161006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2380,50,2,2.15,22206900,9402,43.14,2320,2390,2295,3025,1635,2330,2361.93,0.14,0,385,2423,2376,2308,2261,2193,2400,2285,96,695,500,1630,5,1,19190021,457,-8.29,0.46,12,0.05,-287.00,5136.00,5140,20240819,-53.70,1980,20241209,20.20,3030,-21.45,20250211,2175,9.43,20250102,5140,-53.70,20240819,1980,20.20,20241209,2.85,N,225220,500,95 억,,27076,N,N,0,N,00,N 20250318,151011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2380,50,2,2.15,19853450,8410,38.59,2320,2390,2295,3025,1635,2330,2360.70,0.14,0,413,2423,2376,2308,2261,2193,2400,2285,96,695,500,1630,5,1,19190021,457,-8.29,0.46,12,0.04,-287.00,5136.00,5140,20240819,-53.70,1980,20241209,20.20,3030,-21.45,20250211,2175,9.43,20250102,5140,-53.70,20240819,1980,20.20,20241209,2.85,N,225220,500,95 억,,27076,N,N,0,N,00,N 20250318,141008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2380,50,2,2.15,18445940,7818,35.87,2320,2390,2295,3025,1635,2330,2359.42,0.14,0,413,2423,2376,2308,2261,2193,2400,2285,96,695,500,1630,5,1,19190021,457,-8.29,0.46,12,0.04,-287.00,5136.00,5140,20240819,-53.70,1980,20241209,20.20,3030,-21.45,20250211,2175,9.43,20250102,5140,-53.70,20240819,1980,20.20,20241209,2.85,N,225220,500,95 억,,27076,N,N,0,N,00,N diff --git a/225430/price/prices-20250301.csv b/225430/price/prices-20250301.csv index 7d67abeb5203..fa2ff627be15 100644 --- a/225430/price/prices-20250301.csv +++ b/225430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,550,10,2,1.85,476758251,835535,623.97,535,610,534,702,378,540,570.60,0.54,0,8030,598,568,554,524,510,562,518,28,162,100,370,1,1,27887050,153,-11.70,0.43,12,3.00,-47.00,1272.00,976,20240329,-43.65,510,20250228,7.84,754,-27.06,20250102,510,7.84,20250228,976,-43.65,20240329,510,7.84,20250228,0.06,N,225430,100,27 억,,150031,N,N,0,N,00,N +20250319,151011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,556,16,2,2.96,468975313,821551,613.52,535,610,534,702,378,540,570.84,0.54,0,9115,598,568,554,524,510,562,518,28,162,100,370,1,1,27887050,155,-11.83,0.44,12,2.95,-47.00,1272.00,976,20240329,-43.03,510,20250228,9.02,754,-26.26,20250102,510,9.02,20250228,976,-43.03,20240329,510,9.02,20250228,0.06,N,225430,100,27 억,,150031,N,N,0,N,00,N +20250319,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,553,13,2,2.41,459490120,804390,600.71,535,610,534,702,378,540,571.23,0.54,0,13714,598,568,554,524,510,562,518,28,162,100,370,1,1,27887050,154,-11.77,0.43,12,2.88,-47.00,1272.00,976,20240329,-43.34,510,20250228,8.43,754,-26.66,20250102,510,8.43,20250228,976,-43.34,20240329,510,8.43,20250228,0.06,N,225430,100,27 억,,150031,N,N,0,N,00,N +20250319,131011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,551,11,2,2.04,443754000,775756,579.32,535,610,534,702,378,540,572.03,0.54,0,3698,598,568,554,524,510,562,518,28,162,100,370,1,1,27887050,154,-11.72,0.43,12,2.78,-47.00,1272.00,976,20240329,-43.55,510,20250228,8.04,754,-26.92,20250102,510,8.04,20250228,976,-43.55,20240329,510,8.04,20250228,0.06,N,225430,100,27 억,,150031,N,N,0,N,00,N +20250319,121011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,549,9,2,1.67,419146301,731479,546.26,535,610,534,702,378,540,573.01,0.54,0,-1942,598,568,554,524,510,562,518,28,162,100,370,1,1,27887050,153,-11.68,0.43,12,2.62,-47.00,1272.00,976,20240329,-43.75,510,20250228,7.65,754,-27.19,20250102,510,7.65,20250228,976,-43.75,20240329,510,7.65,20250228,0.06,N,225430,100,27 억,,150031,N,N,0,N,00,N +20250319,111011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,552,12,2,2.22,410227935,715249,534.14,535,610,534,702,378,540,573.55,0.54,0,-2959,598,568,554,524,510,562,518,28,162,100,370,1,1,27887050,154,-11.74,0.43,12,2.56,-47.00,1272.00,976,20240329,-43.44,510,20250228,8.24,754,-26.79,20250102,510,8.24,20250228,976,-43.44,20240329,510,8.24,20250228,0.06,N,225430,100,27 억,,150031,N,N,0,N,00,N +20250319,101011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,550,10,2,1.85,391834920,681779,509.14,535,610,534,702,378,540,574.72,0.54,0,-13104,598,568,554,524,510,562,518,28,162,100,370,1,1,27887050,153,-11.70,0.43,12,2.44,-47.00,1272.00,976,20240329,-43.65,510,20250228,7.84,754,-27.06,20250102,510,7.84,20250228,976,-43.65,20240329,510,7.84,20250228,0.06,N,225430,100,27 억,,150031,N,N,0,N,00,N +20250319,091016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,560,20,2,3.70,265918882,453887,338.96,535,610,534,702,378,540,585.87,0.54,0,-40214,598,568,554,524,510,562,518,28,162,100,370,1,1,27887050,156,-11.91,0.44,12,1.63,-47.00,1272.00,976,20240329,-42.62,510,20250228,9.80,754,-25.73,20250102,510,9.80,20250228,976,-42.62,20240329,510,9.80,20250228,0.06,N,225430,100,27 억,,150031,N,N,0,N,00,N 20250318,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,540,-11,5,-2.00,73124635,132777,75.48,584,584,540,716,386,551,550.73,0.53,0,-5769,575,563,556,544,537,559,540,28,165,100,380,1,1,27887050,151,-11.49,0.42,12,0.48,-47.00,1272.00,976,20240329,-44.67,510,20250228,5.88,754,-28.38,20250102,510,5.88,20250228,976,-44.67,20240329,510,5.88,20250228,0.07,N,225430,100,27 억,,147000,N,N,0,N,00,N 20250318,151011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,546,-5,5,-0.91,69777525,126594,71.97,584,584,540,716,386,551,551.19,0.53,0,-3567,575,563,556,544,537,559,540,28,165,100,380,1,1,27887050,152,-11.62,0.43,12,0.45,-47.00,1272.00,976,20240329,-44.06,510,20250228,7.06,754,-27.59,20250102,510,7.06,20250228,976,-44.06,20240329,510,7.06,20250228,0.07,N,225430,100,27 억,,147000,N,N,0,N,00,N 20250318,141008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,551,0,3,0.00,59013532,106792,60.71,584,584,540,716,386,551,552.60,0.53,0,-3879,575,563,556,544,537,559,540,28,165,100,380,1,1,27887050,154,-11.72,0.43,12,0.38,-47.00,1272.00,976,20240329,-43.55,510,20250228,8.04,754,-26.92,20250102,510,8.04,20250228,976,-43.55,20240329,510,8.04,20250228,0.07,N,225430,100,27 억,,147000,N,N,0,N,00,N diff --git a/225530/price/prices-20250301.csv b/225530/price/prices-20250301.csv index 93f4d45f0baa..19439c5ec14c 100644 --- a/225530/price/prices-20250301.csv +++ b/225530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4395,-75,5,-1.68,71630570,16303,64.29,4425,4460,4365,5810,3130,4470,4393.70,0.53,0,-8954,4566,4517,4471,4422,4376,4542,4447,182,1340,500,3210,5,1,36338727,1597,9.58,1.68,12,0.04,459.00,2619.00,6250,20250120,-29.68,3220,20241210,36.49,6250,-29.68,20250120,4140,6.16,20250304,6250,-29.68,20250120,3220,36.49,20241210,1.55,N,225530,500,181 억,,193002,N,N,0,N,00,N +20250319,151011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4395,-75,5,-1.68,64297390,14630,57.69,4425,4460,4365,5810,3130,4470,4394.90,0.53,0,-8100,4566,4517,4471,4422,4376,4542,4447,182,1340,500,3210,5,1,36338727,1597,9.58,1.68,12,0.04,459.00,2619.00,6250,20250120,-29.68,3220,20241210,36.49,6250,-29.68,20250120,4140,6.16,20250304,6250,-29.68,20250120,3220,36.49,20241210,1.55,N,225530,500,181 억,,193002,N,N,0,N,00,N +20250319,141014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4405,-65,5,-1.45,58603395,13328,52.56,4425,4460,4365,5810,3130,4470,4397.01,0.53,0,-8458,4566,4517,4471,4422,4376,4542,4447,182,1340,500,3210,5,1,36338727,1601,9.60,1.68,12,0.04,459.00,2619.00,6250,20250120,-29.52,3220,20241210,36.80,6250,-29.52,20250120,4140,6.40,20250304,6250,-29.52,20250120,3220,36.80,20241210,1.55,N,225530,500,181 억,,193002,N,N,0,N,00,N +20250319,131012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4405,-65,5,-1.45,57219980,13014,51.32,4425,4460,4365,5810,3130,4470,4396.80,0.53,0,-8287,4566,4517,4471,4422,4376,4542,4447,182,1340,500,3210,5,1,36338727,1601,9.60,1.68,12,0.04,459.00,2619.00,6250,20250120,-29.52,3220,20241210,36.80,6250,-29.52,20250120,4140,6.40,20250304,6250,-29.52,20250120,3220,36.80,20241210,1.55,N,225530,500,181 억,,193002,N,N,0,N,00,N +20250319,121011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4380,-90,5,-2.01,55852900,12702,50.09,4425,4460,4365,5810,3130,4470,4397.17,0.53,0,-7976,4566,4517,4471,4422,4376,4542,4447,182,1340,500,3210,5,1,36338727,1592,9.54,1.67,12,0.03,459.00,2619.00,6250,20250120,-29.92,3220,20241210,36.02,6250,-29.92,20250120,4140,5.80,20250304,6250,-29.92,20250120,3220,36.02,20241210,1.55,N,225530,500,181 억,,193002,N,N,0,N,00,N +20250319,111011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4380,-90,5,-2.01,53238050,12105,47.73,4425,4460,4365,5810,3130,4470,4398.02,0.53,0,-7712,4566,4517,4471,4422,4376,4542,4447,182,1340,500,3210,5,1,36338727,1592,9.54,1.67,12,0.03,459.00,2619.00,6250,20250120,-29.92,3220,20241210,36.02,6250,-29.92,20250120,4140,5.80,20250304,6250,-29.92,20250120,3220,36.02,20241210,1.55,N,225530,500,181 억,,193002,N,N,0,N,00,N +20250319,101012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4420,-50,5,-1.12,20704165,4684,18.47,4425,4460,4400,5810,3130,4470,4420.19,0.53,0,-2665,4566,4517,4471,4422,4376,4542,4447,182,1340,500,3210,5,1,36338727,1606,9.63,1.69,12,0.01,459.00,2619.00,6250,20250120,-29.28,3220,20241210,37.27,6250,-29.28,20250120,4140,6.76,20250304,6250,-29.28,20250120,3220,37.27,20241210,1.55,N,225530,500,181 억,,193002,N,N,0,N,00,N +20250319,091016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4460,-10,5,-0.22,2401140,539,2.13,4425,4460,4425,5810,3130,4470,4454.81,0.53,0,-174,4566,4517,4471,4422,4376,4542,4447,182,1340,500,3210,5,1,36338727,1621,9.72,1.70,12,0.00,459.00,2619.00,6250,20250120,-28.64,3220,20241210,38.51,6250,-28.64,20250120,4140,7.73,20250304,6250,-28.64,20250120,3220,38.51,20241210,1.55,N,225530,500,181 억,,193002,N,N,0,N,00,N 20250318,161007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4470,45,2,1.02,113279520,25359,130.89,4425,4520,4425,5750,3100,4425,4467.03,0.54,0,-4748,4535,4480,4390,4335,4245,4507,4362,182,1325,500,3180,5,1,36338727,1624,9.74,1.71,12,0.07,459.00,2619.00,6250,20250120,-28.48,3220,20241210,38.82,6250,-28.48,20250120,4140,7.97,20250304,6250,-28.48,20250120,3220,38.82,20241210,1.55,N,225530,500,181 억,,197843,N,N,0,N,00,N 20250318,151011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4480,55,2,1.24,110090825,24644,127.20,4425,4520,4425,5750,3100,4425,4467.25,0.54,0,-4678,4535,4480,4390,4335,4245,4507,4362,182,1325,500,3180,5,1,36338727,1628,9.76,1.71,12,0.07,459.00,2619.00,6250,20250120,-28.32,3220,20241210,39.13,6250,-28.32,20250120,4140,8.21,20250304,6250,-28.32,20250120,3220,39.13,20241210,1.55,N,225530,500,181 억,,197843,N,N,0,N,00,N 20250318,141008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4480,55,2,1.24,103445085,23155,119.52,4425,4520,4425,5750,3100,4425,4467.51,0.54,0,-4476,4535,4480,4390,4335,4245,4507,4362,182,1325,500,3180,5,1,36338727,1628,9.76,1.71,12,0.06,459.00,2619.00,6250,20250120,-28.32,3220,20241210,39.13,6250,-28.32,20250120,4140,8.21,20250304,6250,-28.32,20250120,3220,39.13,20241210,1.55,N,225530,500,181 억,,197843,N,N,0,N,00,N diff --git a/225570/price/prices-20250301.csv b/225570/price/prices-20250301.csv index dcf61971edf7..b2f01138d271 100644 --- a/225570/price/prices-20250301.csv +++ b/225570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161010,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12340,180,2,1.48,2909597165,235673,111.35,12160,12440,12160,15800,8520,12160,12346.12,3.82,0,56243,12420,12290,12200,12070,11980,12245,12025,329,3640,500,8510,10,1,65860174,8127,71.74,2.74,12,0.36,172.00,4505.00,30950,20240809,-60.13,11900,20250312,3.70,14850,-16.90,20250220,11900,3.70,20250312,30950,-60.13,20240809,11900,3.70,20250312,2.11,N,225570,500,329 억,,2518086,N,N,8,N,00,N +20250319,151012,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12380,220,2,1.81,2689589850,217861,102.94,12160,12440,12160,15800,8520,12160,12345.66,3.82,0,49347,12420,12290,12200,12070,11980,12245,12025,329,3640,500,8510,10,1,65860174,8153,71.98,2.75,12,0.33,172.00,4505.00,30950,20240809,-60.00,11900,20250312,4.03,14850,-16.63,20250220,11900,4.03,20250312,30950,-60.00,20240809,11900,4.03,20250312,2.11,N,225570,500,329 억,,2518086,N,N,770,N,00,N +20250319,141014,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12380,220,2,1.81,2485817240,201378,95.15,12160,12440,12160,15800,8520,12160,12344.28,3.82,0,47709,12420,12290,12200,12070,11980,12245,12025,329,3640,500,8510,10,1,65860174,8153,71.98,2.75,12,0.31,172.00,4505.00,30950,20240809,-60.00,11900,20250312,4.03,14850,-16.63,20250220,11900,4.03,20250312,30950,-60.00,20240809,11900,4.03,20250312,2.11,N,225570,500,329 억,,2518086,N,N,770,N,00,N +20250319,131012,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12400,240,2,1.97,2300275585,186380,88.06,12160,12440,12160,15800,8520,12160,12342.11,3.82,0,52783,12420,12290,12200,12070,11980,12245,12025,329,3640,500,8510,10,1,65860174,8167,72.09,2.75,12,0.28,172.00,4505.00,30950,20240809,-59.94,11900,20250312,4.20,14850,-16.50,20250220,11900,4.20,20250312,30950,-59.94,20240809,11900,4.20,20250312,2.11,N,225570,500,329 억,,2518086,N,N,770,N,00,N +20250319,121011,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12370,210,2,1.73,2006158265,162632,76.84,12160,12440,12160,15800,8520,12160,12335.85,3.82,0,54019,12420,12290,12200,12070,11980,12245,12025,329,3640,500,8510,10,1,65860174,8147,71.92,2.75,12,0.25,172.00,4505.00,30950,20240809,-60.03,11900,20250312,3.95,14850,-16.70,20250220,11900,3.95,20250312,30950,-60.03,20240809,11900,3.95,20250312,2.11,N,225570,500,329 억,,2518086,N,N,770,N,00,N +20250319,111012,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12370,210,2,1.73,1693966585,137434,64.93,12160,12390,12160,15800,8520,12160,12325.99,3.82,0,47931,12420,12290,12200,12070,11980,12245,12025,329,3640,500,8510,10,1,65860174,8147,71.92,2.75,12,0.21,172.00,4505.00,30950,20240809,-60.03,11900,20250312,3.95,14850,-16.70,20250220,11900,3.95,20250312,30950,-60.03,20240809,11900,3.95,20250312,2.11,N,225570,500,329 억,,2518086,N,N,770,N,00,N +20250319,101012,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12320,160,2,1.32,1167595555,94822,44.80,12160,12370,12160,15800,8520,12160,12313.98,3.82,0,35984,12420,12290,12200,12070,11980,12245,12025,329,3640,500,8510,10,1,65860174,8114,71.63,2.73,12,0.14,172.00,4505.00,30950,20240809,-60.19,11900,20250312,3.53,14850,-17.04,20250220,11900,3.53,20250312,30950,-60.19,20240809,11900,3.53,20250312,2.11,N,225570,500,329 억,,2518086,N,N,770,N,00,N +20250319,091016,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12295,135,2,1.11,327642235,26634,12.58,12160,12350,12160,15800,8520,12160,12303.06,3.82,0,15241,12420,12290,12200,12070,11980,12245,12025,329,3640,500,8510,10,1,65860174,8098,71.48,2.73,12,0.04,172.00,4505.00,30950,20240809,-60.27,11900,20250312,3.32,14850,-17.21,20250220,11900,3.32,20250312,30950,-60.27,20240809,11900,3.32,20250312,2.11,N,225570,500,329 억,,2518086,N,N,770,N,00,N 20250318,161007,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12160,-60,5,-0.49,2546554280,208468,91.85,12310,12330,12110,15880,8560,12220,12215.76,3.78,0,7532,12466,12342,12206,12082,11946,12275,12015,329,3660,500,8550,10,1,65860174,8009,70.70,2.70,12,0.32,172.00,4505.00,30950,20240809,-60.71,11900,20250312,2.18,14850,-18.11,20250220,11900,2.18,20250312,30950,-60.71,20240809,11900,2.18,20250312,2.14,N,225570,500,329 억,,2489792,N,N,770,N,00,N 20250318,151012,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12150,-70,5,-0.57,2410853235,197310,86.94,12310,12330,12110,15880,8560,12220,12218.61,3.78,0,8503,12466,12342,12206,12082,11946,12275,12015,329,3660,500,8550,10,1,65860174,8002,70.64,2.70,12,0.30,172.00,4505.00,30950,20240809,-60.74,11900,20250312,2.10,14850,-18.18,20250220,11900,2.10,20250312,30950,-60.74,20240809,11900,2.10,20250312,2.14,N,225570,500,329 억,,2489792,N,N,1291,N,00,N 20250318,141009,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12130,-90,5,-0.74,1990567275,162678,71.68,12310,12330,12130,15880,8560,12220,12236.24,3.78,0,8046,12466,12342,12206,12082,11946,12275,12015,329,3660,500,8550,10,1,65860174,7989,70.52,2.69,12,0.25,172.00,4505.00,30950,20240809,-60.81,11900,20250312,1.93,14850,-18.32,20250220,11900,1.93,20250312,30950,-60.81,20240809,11900,1.93,20250312,2.14,N,225570,500,329 억,,2489792,N,N,1291,N,00,N diff --git a/225590/price/prices-20250301.csv b/225590/price/prices-20250301.csv index 3cd2d3cb3ff9..4286fee750cc 100644 --- a/225590/price/prices-20250301.csv +++ b/225590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161010,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,901,-1,5,-0.11,13270105,14757,146.41,902,905,896,1172,632,902,899.24,0.81,0,-190,909,905,899,895,889,907,897,27,270,100,640,1,1,26636713,240,3.79,0.32,12,0.06,238.00,2828.00,1113,20240307,-19.05,778,20240805,15.81,990,-8.99,20250103,860,4.77,20250304,1107,-18.61,20240528,778,15.81,20240805,0.59,N,225590,100,26 억,,216660,N,N,0,N,00,N +20250319,151012,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,901,-1,5,-0.11,11339262,12614,125.15,902,905,896,1172,632,902,898.94,0.81,0,92,909,905,899,895,889,907,897,27,270,100,640,1,1,26636713,240,3.79,0.32,12,0.05,238.00,2828.00,1113,20240307,-19.05,778,20240805,15.81,990,-8.99,20250103,860,4.77,20250304,1107,-18.61,20240528,778,15.81,20240805,0.59,N,225590,100,26 억,,216660,N,N,0,N,00,N +20250319,141015,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,901,-1,5,-0.11,9444721,10509,104.27,902,905,896,1172,632,902,898.73,0.81,0,92,909,905,899,895,889,907,897,27,270,100,640,1,1,26636713,240,3.79,0.32,12,0.04,238.00,2828.00,1113,20240307,-19.05,778,20240805,15.81,990,-8.99,20250103,860,4.77,20250304,1107,-18.61,20240528,778,15.81,20240805,0.59,N,225590,100,26 억,,216660,N,N,0,N,00,N +20250319,131012,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,901,-1,5,-0.11,9032963,10051,99.72,902,905,896,1172,632,902,898.71,0.81,0,92,909,905,899,895,889,907,897,27,270,100,640,1,1,26636713,240,3.79,0.32,12,0.04,238.00,2828.00,1113,20240307,-19.05,778,20240805,15.81,990,-8.99,20250103,860,4.77,20250304,1107,-18.61,20240528,778,15.81,20240805,0.59,N,225590,100,26 억,,216660,N,N,0,N,00,N +20250319,121012,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,901,-1,5,-0.11,5296663,5884,58.38,902,905,896,1172,632,902,900.18,0.81,0,-207,909,905,899,895,889,907,897,27,270,100,640,1,1,26636713,240,3.79,0.32,12,0.02,238.00,2828.00,1113,20240307,-19.05,778,20240805,15.81,990,-8.99,20250103,860,4.77,20250304,1107,-18.61,20240528,778,15.81,20240805,0.59,N,225590,100,26 억,,216660,N,N,0,N,00,N +20250319,111012,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,901,-1,5,-0.11,3799201,4222,41.89,902,905,896,1172,632,902,899.86,0.81,0,-207,909,905,899,895,889,907,897,27,270,100,640,1,1,26636713,240,3.79,0.32,12,0.02,238.00,2828.00,1113,20240307,-19.05,778,20240805,15.81,990,-8.99,20250103,860,4.77,20250304,1107,-18.61,20240528,778,15.81,20240805,0.59,N,225590,100,26 억,,216660,N,N,0,N,00,N +20250319,101012,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,902,0,3,0.00,2337722,2592,25.72,902,905,896,1172,632,902,901.90,0.81,0,-207,909,905,899,895,889,907,897,27,270,100,640,1,1,26636713,240,3.79,0.32,12,0.01,238.00,2828.00,1113,20240307,-18.96,778,20240805,15.94,990,-8.89,20250103,860,4.88,20250304,1107,-18.52,20240528,778,15.94,20240805,0.59,N,225590,100,26 억,,216660,N,N,0,N,00,N +20250319,091017,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,905,3,2,0.33,2171360,2407,23.88,902,905,902,1172,632,902,902.10,0.81,0,-207,909,905,899,895,889,907,897,27,270,100,640,1,1,26636713,241,3.80,0.32,12,0.01,238.00,2828.00,1113,20240307,-18.69,778,20240805,16.32,990,-8.59,20250103,860,5.23,20250304,1107,-18.25,20240528,778,16.32,20240805,0.59,N,225590,100,26 억,,216660,N,N,0,N,00,N 20250318,161007,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,902,-1,5,-0.11,9067268,10079,22.72,898,903,893,1173,633,903,899.62,0.81,0,99,918,910,900,892,882,905,887,27,270,100,650,1,1,26636713,240,3.79,0.32,12,0.04,238.00,2828.00,1138,20240306,-20.74,778,20240805,15.94,990,-8.89,20250103,860,4.88,20250304,1107,-18.52,20240528,778,15.94,20240805,0.59,N,225590,100,26 억,,216532,N,N,0,N,00,N 20250318,151012,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,896,-7,5,-0.78,8673996,9643,21.74,898,903,893,1173,633,903,899.51,0.81,0,107,918,910,900,892,882,905,887,27,270,100,650,1,1,26636713,239,3.76,0.32,12,0.04,238.00,2828.00,1138,20240306,-21.27,778,20240805,15.17,990,-9.49,20250103,860,4.19,20250304,1107,-19.06,20240528,778,15.17,20240805,0.59,N,225590,100,26 억,,216532,N,N,0,N,00,N 20250318,141009,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,902,-1,5,-0.11,7953598,8843,19.93,898,903,893,1173,633,903,899.42,0.81,0,110,918,910,900,892,882,905,887,27,270,100,650,1,1,26636713,240,3.79,0.32,12,0.03,238.00,2828.00,1138,20240306,-20.74,778,20240805,15.94,990,-8.89,20250103,860,4.88,20250304,1107,-18.52,20240528,778,15.94,20240805,0.59,N,225590,100,26 억,,216532,N,N,0,N,00,N diff --git a/226320/price/prices-20250301.csv b/226320/price/prices-20250301.csv index 6aed9bc0754f..19886922c8ba 100644 --- a/226320/price/prices-20250301.csv +++ b/226320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161010,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11320,70,2,0.62,143336870,12804,126.78,11120,11440,11120,14620,7880,11250,11194.17,0.32,0,1347,11550,11400,11320,11170,11090,11475,11245,110,3370,500,8320,10,1,21929315,2482,73.03,0.67,12,0.06,155.00,16829.00,17920,20240524,-36.83,9950,20241209,13.77,12600,-10.16,20250121,10450,8.33,20250102,17920,-36.83,20240524,9950,13.77,20241209,1.05,N,226320,500,109 억,,69488,N,N,485,N,00,N +20250319,151012,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11150,-100,5,-0.89,137670310,12302,121.81,11120,11440,11120,14620,7880,11250,11190.89,0.32,0,1589,11550,11400,11320,11170,11090,11475,11245,110,3370,500,8320,10,1,21929315,2445,71.94,0.66,12,0.06,155.00,16829.00,17920,20240524,-37.78,9950,20241209,12.06,12600,-11.51,20250121,10450,6.70,20250102,17920,-37.78,20240524,9950,12.06,20241209,1.05,N,226320,500,109 억,,69488,N,N,485,N,00,N +20250319,141015,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11230,-20,5,-0.18,104800070,9358,92.66,11120,11440,11120,14620,7880,11250,11198.98,0.32,0,894,11550,11400,11320,11170,11090,11475,11245,110,3370,500,8320,10,1,21929315,2463,72.45,0.67,12,0.04,155.00,16829.00,17920,20240524,-37.33,9950,20241209,12.86,12600,-10.87,20250121,10450,7.46,20250102,17920,-37.33,20240524,9950,12.86,20241209,1.05,N,226320,500,109 억,,69488,N,N,485,N,00,N +20250319,131013,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11160,-90,5,-0.80,98098330,8758,86.72,11120,11440,11120,14620,7880,11250,11201.00,0.32,0,972,11550,11400,11320,11170,11090,11475,11245,110,3370,500,8320,10,1,21929315,2447,72.00,0.66,12,0.04,155.00,16829.00,17920,20240524,-37.72,9950,20241209,12.16,12600,-11.43,20250121,10450,6.79,20250102,17920,-37.72,20240524,9950,12.16,20241209,1.05,N,226320,500,109 억,,69488,N,N,485,N,00,N +20250319,121012,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11150,-100,5,-0.89,89854540,8019,79.40,11120,11440,11120,14620,7880,11250,11205.21,0.32,0,916,11550,11400,11320,11170,11090,11475,11245,110,3370,500,8320,10,1,21929315,2445,71.94,0.66,12,0.04,155.00,16829.00,17920,20240524,-37.78,9950,20241209,12.06,12600,-11.51,20250121,10450,6.70,20250102,17920,-37.78,20240524,9950,12.06,20241209,1.05,N,226320,500,109 억,,69488,N,N,485,N,00,N +20250319,111012,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11170,-80,5,-0.71,73602040,6563,64.99,11120,11440,11120,14620,7880,11250,11214.69,0.32,0,1049,11550,11400,11320,11170,11090,11475,11245,110,3370,500,8320,10,1,21929315,2450,72.06,0.66,12,0.03,155.00,16829.00,17920,20240524,-37.67,9950,20241209,12.26,12600,-11.35,20250121,10450,6.89,20250102,17920,-37.67,20240524,9950,12.26,20241209,1.05,N,226320,500,109 억,,69488,N,N,485,N,00,N +20250319,101012,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11220,-30,5,-0.27,24685060,2198,21.76,11120,11440,11120,14620,7880,11250,11230.69,0.32,0,-126,11550,11400,11320,11170,11090,11475,11245,110,3370,500,8320,10,1,21929315,2460,72.39,0.67,12,0.01,155.00,16829.00,17920,20240524,-37.39,9950,20241209,12.76,12600,-10.95,20250121,10450,7.37,20250102,17920,-37.39,20240524,9950,12.76,20241209,1.05,N,226320,500,109 억,,69488,N,N,485,N,00,N +20250319,091017,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11330,80,2,0.71,156910,14,0.14,11120,11440,11120,14620,7880,11250,11207.86,0.32,0,-2,11550,11400,11320,11170,11090,11475,11245,110,3370,500,8320,10,1,21929315,2485,73.10,0.67,12,0.00,155.00,16829.00,17920,20240524,-36.77,9950,20241209,13.87,12600,-10.08,20250121,10450,8.42,20250102,17920,-36.77,20240524,9950,13.87,20241209,1.05,N,226320,500,109 억,,69488,N,N,485,N,00,N 20250318,161008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11250,-80,5,-0.71,82691265,7299,42.91,11240,11470,11240,14720,7940,11330,11329.12,0.32,0,-636,11610,11470,11350,11210,11090,11540,11280,110,3390,500,8380,10,1,21929315,2467,72.58,0.67,12,0.03,155.00,16829.00,17920,20240524,-37.22,9950,20241209,13.07,12600,-10.71,20250121,10450,7.66,20250102,17920,-37.22,20240524,9950,13.07,20241209,1.05,N,226320,500,109 억,,70102,N,N,485,N,00,N 20250318,151012,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11300,-30,5,-0.26,74994785,6615,38.89,11240,11470,11240,14720,7940,11330,11337.08,0.32,0,-538,11610,11470,11350,11210,11090,11540,11280,110,3390,500,8380,10,1,21929315,2478,72.90,0.67,12,0.03,155.00,16829.00,17920,20240524,-36.94,9950,20241209,13.57,12600,-10.32,20250121,10450,8.13,20250102,17920,-36.94,20240524,9950,13.57,20241209,1.05,N,226320,500,109 억,,70102,N,N,680,N,00,N 20250318,141009,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11300,-30,5,-0.26,71888640,6340,37.27,11240,11470,11240,14720,7940,11330,11338.90,0.32,0,-513,11610,11470,11350,11210,11090,11540,11280,110,3390,500,8380,10,1,21929315,2478,72.90,0.67,12,0.03,155.00,16829.00,17920,20240524,-36.94,9950,20241209,13.57,12600,-10.32,20250121,10450,8.13,20250102,17920,-36.94,20240524,9950,13.57,20241209,1.05,N,226320,500,109 억,,70102,N,N,680,N,00,N diff --git a/226330/price/prices-20250301.csv b/226330/price/prices-20250301.csv index 7e8010f82164..241487d802b3 100644 --- a/226330/price/prices-20250301.csv +++ b/226330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,-240,5,-3.18,1651124845,228541,28.30,7480,7480,7020,9800,5280,7540,7223.84,0.00,0,-2231,8233,7886,7353,7006,6473,8060,7180,76,2260,500,5120,10,1,15258475,1114,-9.76,3.56,12,1.50,-748.00,2050.00,12200,20240328,-40.16,4195,20241029,74.02,9430,-22.59,20250211,5310,37.48,20250102,12200,-40.16,20240328,4195,74.02,20241029,1.25,N,226330,500,76 억,,0,N,N,41,N,00,N +20250319,151012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,-270,5,-3.58,1578893500,218639,27.08,7480,7480,7020,9800,5280,7540,7220.84,0.00,0,-1832,8233,7886,7353,7006,6473,8060,7180,76,2260,500,5120,10,1,15258475,1109,-9.72,3.55,12,1.43,-748.00,2050.00,12200,20240328,-40.41,4195,20241029,73.30,9430,-22.91,20250211,5310,36.91,20250102,12200,-40.41,20240328,4195,73.30,20241029,1.25,N,226330,500,76 억,,0,N,N,7,N,00,N +20250319,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-280,5,-3.71,1373545135,190534,23.60,7480,7480,7020,9800,5280,7540,7208.18,0.00,0,-9226,8233,7886,7353,7006,6473,8060,7180,76,2260,500,5120,10,1,15258475,1108,-9.71,3.54,12,1.25,-748.00,2050.00,12200,20240328,-40.49,4195,20241029,73.06,9430,-23.01,20250211,5310,36.72,20250102,12200,-40.49,20240328,4195,73.06,20241029,1.25,N,226330,500,76 억,,0,N,N,7,N,00,N +20250319,131013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-310,5,-4.11,1246852805,172992,21.43,7480,7480,7020,9800,5280,7540,7206.76,0.00,0,-10708,8233,7886,7353,7006,6473,8060,7180,76,2260,500,5120,10,1,15258475,1103,-9.67,3.53,12,1.13,-748.00,2050.00,12200,20240328,-40.74,4195,20241029,72.35,9430,-23.33,20250211,5310,36.16,20250102,12200,-40.74,20240328,4195,72.35,20241029,1.25,N,226330,500,76 억,,0,N,N,7,N,00,N +20250319,121012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-400,5,-5.31,1156634385,160473,19.87,7480,7480,7020,9800,5280,7540,7206.77,0.00,0,-9730,8233,7886,7353,7006,6473,8060,7180,76,2260,500,5120,10,1,15258475,1089,-9.55,3.48,12,1.05,-748.00,2050.00,12200,20240328,-41.48,4195,20241029,70.20,9430,-24.28,20250211,5310,34.46,20250102,12200,-41.48,20240328,4195,70.20,20241029,1.25,N,226330,500,76 억,,0,N,N,7,N,00,N +20250319,111012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-330,5,-4.38,1038136295,143879,17.82,7480,7480,7020,9800,5280,7540,7214.38,0.00,0,-9543,8233,7886,7353,7006,6473,8060,7180,76,2260,500,5120,10,1,15258475,1100,-9.64,3.52,12,0.94,-748.00,2050.00,12200,20240328,-40.90,4195,20241029,71.87,9430,-23.54,20250211,5310,35.78,20250102,12200,-40.90,20240328,4195,71.87,20241029,1.25,N,226330,500,76 억,,0,N,N,7,N,00,N +20250319,101013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-300,5,-3.98,880608775,121942,15.10,7480,7480,7020,9800,5280,7540,7220.42,0.00,0,-4006,8233,7886,7353,7006,6473,8060,7180,76,2260,500,5120,10,1,15258475,1105,-9.68,3.53,12,0.80,-748.00,2050.00,12200,20240328,-40.66,4195,20241029,72.59,9430,-23.22,20250211,5310,36.35,20250102,12200,-40.66,20240328,4195,72.59,20241029,1.25,N,226330,500,76 억,,0,N,N,7,N,00,N +20250319,091017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-290,5,-3.85,267534285,36441,4.51,7480,7480,7220,9800,5280,7540,7339.23,0.00,0,609,8233,7886,7353,7006,6473,8060,7180,76,2260,500,5120,10,1,15258475,1106,-9.69,3.54,12,0.24,-748.00,2050.00,12200,20240328,-40.57,4195,20241029,72.82,9430,-23.12,20250211,5310,36.53,20250102,12200,-40.57,20240328,4195,72.82,20241029,1.25,N,226330,500,76 억,,0,N,N,7,N,00,N 20250318,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,680,2,9.91,5905809780,801199,281.10,6940,7700,6820,8910,4810,6860,7370.97,0.00,0,32584,7200,7030,6850,6680,6500,6940,6590,76,2050,500,4660,10,1,15258475,1150,-10.08,3.68,12,5.25,-748.00,2050.00,12200,20240328,-38.20,4195,20241029,79.74,9430,-20.04,20250211,5310,42.00,20250102,12200,-38.20,20240328,4195,79.74,20241029,1.23,N,226330,500,76 억,,0,N,N,7,N,00,N 20250318,151013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,660,2,9.62,5601128080,760728,266.90,6940,7700,6820,8910,4810,6860,7362.89,0.00,0,33604,7200,7030,6850,6680,6500,6940,6590,76,2050,500,4660,10,1,15258475,1147,-10.05,3.67,12,4.99,-748.00,2050.00,12200,20240328,-38.36,4195,20241029,79.26,9430,-20.25,20250211,5310,41.62,20250102,12200,-38.36,20240328,4195,79.26,20241029,1.23,N,226330,500,76 억,,0,N,N,2194,N,00,N 20250318,141009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,510,2,7.43,3001291575,414661,145.48,6940,7400,6820,8910,4810,6860,7237.99,0.00,0,43838,7200,7030,6850,6680,6500,6940,6590,76,2050,500,4660,10,1,15258475,1125,-9.85,3.60,12,2.72,-748.00,2050.00,12200,20240328,-39.59,4195,20241029,75.69,9430,-21.85,20250211,5310,38.79,20250102,12200,-39.59,20240328,4195,75.69,20241029,1.23,N,226330,500,76 억,,0,N,N,2194,N,00,N diff --git a/226340/price/prices-20250301.csv b/226340/price/prices-20250301.csv index 958abe69a09e..66db04b7993c 100644 --- a/226340/price/prices-20250301.csv +++ b/226340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161011,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.20,N,226340,100,41 억,,1749321,N,N,0,N,00,N +20250319,151013,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.20,N,226340,100,41 억,,1749321,N,N,0,N,00,N +20250319,141016,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.20,N,226340,100,41 억,,1749321,N,N,0,N,00,N +20250319,131013,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.20,N,226340,100,41 억,,1749321,N,N,0,N,00,N +20250319,121012,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.20,N,226340,100,41 억,,1749321,N,N,0,N,00,N +20250319,111013,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.20,N,226340,100,41 억,,1749321,N,N,0,N,00,N +20250319,101013,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.20,N,226340,100,41 억,,1749321,N,N,0,N,00,N +20250319,091018,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.20,N,226340,100,41 억,,1749321,N,N,0,N,00,N 20250318,161008,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.32,N,226340,100,41 억,,1749321,N,N,0,N,00,N 20250318,151013,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.32,N,226340,100,41 억,,1749321,N,N,0,N,00,N 20250318,141010,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.32,N,226340,100,41 억,,1749321,N,N,0,N,00,N diff --git a/226360/price/prices-20250301.csv b/226360/price/prices-20250301.csv index 2e73b267fdd9..41766c6af52e 100644 --- a/226360/price/prices-20250301.csv +++ b/226360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161011,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240307,0.00,2555,20240307,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240319,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250319,151013,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240307,0.00,2555,20240307,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240319,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250319,141016,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240307,0.00,2555,20240307,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240319,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250319,131013,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240307,0.00,2555,20240307,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240319,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250319,121013,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240307,0.00,2555,20240307,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240319,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250319,111013,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240307,0.00,2555,20240307,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240319,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250319,101013,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240307,0.00,2555,20240307,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240319,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250319,091018,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240307,0.00,2555,20240307,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240319,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250318,161009,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240306,0.00,2555,20240306,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240318,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250318,151013,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240306,0.00,2555,20240306,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240318,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250318,141010,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240306,0.00,2555,20240306,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240318,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N diff --git a/226400/price/prices-20250301.csv b/226400/price/prices-20250301.csv index 0264ff31483b..ea5dd6d8e339 100644 --- a/226400/price/prices-20250301.csv +++ b/226400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161011,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7110,-320,5,-4.31,2035165180,285692,158.99,7430,7460,6930,9650,5210,7430,7123.64,3.52,0,-102693,7690,7560,7410,7280,7130,7625,7345,103,2220,500,5340,10,1,20661601,1469,39.94,2.70,12,1.38,178.00,2633.00,8880,20250210,-19.93,4060,20240610,75.12,8880,-19.93,20250210,6330,12.32,20250108,8880,-19.93,20250210,4060,75.12,20240610,5.24,N,226400,500,103 억,,726677,N,N,0,N,00,N +20250319,151013,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7130,-300,5,-4.04,1929695040,270834,150.72,7430,7460,6930,9650,5210,7430,7125.01,3.52,0,-105510,7690,7560,7410,7280,7130,7625,7345,103,2220,500,5340,10,1,20661601,1473,40.06,2.71,12,1.31,178.00,2633.00,8880,20250210,-19.71,4060,20240610,75.62,8880,-19.71,20250210,6330,12.64,20250108,8880,-19.71,20250210,4060,75.62,20240610,5.24,N,226400,500,103 억,,726677,N,N,0,N,00,N +20250319,141016,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7160,-270,5,-3.63,1768972355,248186,138.12,7430,7460,6930,9650,5210,7430,7127.61,3.52,0,-106181,7690,7560,7410,7280,7130,7625,7345,103,2220,500,5340,10,1,20661601,1479,40.22,2.72,12,1.20,178.00,2633.00,8880,20250210,-19.37,4060,20240610,76.35,8880,-19.37,20250210,6330,13.11,20250108,8880,-19.37,20250210,4060,76.35,20240610,5.24,N,226400,500,103 억,,726677,N,N,0,N,00,N +20250319,131014,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7180,-250,5,-3.36,1704807175,239233,133.14,7430,7460,6930,9650,5210,7430,7126.14,3.52,0,-106220,7690,7560,7410,7280,7130,7625,7345,103,2220,500,5340,10,1,20661601,1484,40.34,2.73,12,1.16,178.00,2633.00,8880,20250210,-19.14,4060,20240610,76.85,8880,-19.14,20250210,6330,13.43,20250108,8880,-19.14,20250210,4060,76.85,20240610,5.24,N,226400,500,103 억,,726677,N,N,0,N,00,N +20250319,121013,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7160,-270,5,-3.63,1610709125,226096,125.83,7430,7460,6930,9650,5210,7430,7124.01,3.52,0,-99553,7690,7560,7410,7280,7130,7625,7345,103,2220,500,5340,10,1,20661601,1479,40.22,2.72,12,1.09,178.00,2633.00,8880,20250210,-19.37,4060,20240610,76.35,8880,-19.37,20250210,6330,13.11,20250108,8880,-19.37,20250210,4060,76.35,20240610,5.24,N,226400,500,103 억,,726677,N,N,0,N,00,N +20250319,111013,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7140,-290,5,-3.90,1484282265,208454,116.01,7430,7460,6930,9650,5210,7430,7120.43,3.52,0,-98579,7690,7560,7410,7280,7130,7625,7345,103,2220,500,5340,10,1,20661601,1475,40.11,2.71,12,1.01,178.00,2633.00,8880,20250210,-19.59,4060,20240610,75.86,8880,-19.59,20250210,6330,12.80,20250108,8880,-19.59,20250210,4060,75.86,20240610,5.24,N,226400,500,103 억,,726677,N,N,0,N,00,N +20250319,101014,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7120,-310,5,-4.17,1385979865,194678,108.34,7430,7460,6930,9650,5210,7430,7119.35,3.52,0,-97699,7690,7560,7410,7280,7130,7625,7345,103,2220,500,5340,10,1,20661601,1471,40.00,2.70,12,0.94,178.00,2633.00,8880,20250210,-19.82,4060,20240610,75.37,8880,-19.82,20250210,6330,12.48,20250108,8880,-19.82,20250210,4060,75.37,20240610,5.24,N,226400,500,103 억,,726677,N,N,0,N,00,N +20250319,091018,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7400,-30,5,-0.40,35416230,4789,2.67,7430,7460,7330,9650,5210,7430,7395.33,3.52,0,-404,7690,7560,7410,7280,7130,7625,7345,103,2220,500,5340,10,1,20661601,1529,41.57,2.81,12,0.02,178.00,2633.00,8880,20250210,-16.67,4060,20240610,82.27,8880,-16.67,20250210,6330,16.90,20250108,8880,-16.67,20250210,4060,82.27,20240610,5.24,N,226400,500,103 억,,726677,N,N,0,N,00,N 20250318,161009,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7430,40,2,0.54,1328600370,179649,90.43,7390,7540,7260,9600,5180,7390,7395.52,3.62,0,-26648,7576,7482,7306,7212,7036,7530,7260,103,2210,500,5320,10,1,20661601,1535,41.74,2.82,12,0.87,178.00,2633.00,8880,20250210,-16.33,4060,20240610,83.00,8880,-16.33,20250210,6330,17.38,20250108,8880,-16.33,20250210,4060,83.00,20240610,5.18,N,226400,500,103 억,,748080,N,N,0,N,00,N 20250318,151013,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7450,60,2,0.81,1290255810,174479,87.83,7390,7540,7260,9600,5180,7390,7394.91,3.62,0,-27726,7576,7482,7306,7212,7036,7530,7260,103,2210,500,5320,10,1,20661601,1539,41.85,2.83,12,0.84,178.00,2633.00,8880,20250210,-16.10,4060,20240610,83.50,8880,-16.10,20250210,6330,17.69,20250108,8880,-16.10,20250210,4060,83.50,20240610,5.18,N,226400,500,103 억,,748080,N,N,0,N,00,N 20250318,141010,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7470,80,2,1.08,1121779075,151842,76.43,7390,7540,7260,9600,5180,7390,7387.80,3.62,0,-25062,7576,7482,7306,7212,7036,7530,7260,103,2210,500,5320,10,1,20661601,1543,41.97,2.84,12,0.73,178.00,2633.00,8880,20250210,-15.88,4060,20240610,83.99,8880,-15.88,20250210,6330,18.01,20250108,8880,-15.88,20250210,4060,83.99,20240610,5.18,N,226400,500,103 억,,748080,N,N,0,N,00,N diff --git a/226440/price/prices-20250301.csv b/226440/price/prices-20250301.csv index e0fe474adb0d..815e84f33fe1 100644 --- a/226440/price/prices-20250301.csv +++ b/226440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161011,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240307,0.00,1530,20240307,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240319,1530,0.00,20240319,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N +20250319,151014,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240307,0.00,1530,20240307,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240319,1530,0.00,20240319,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N +20250319,141016,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240307,0.00,1530,20240307,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240319,1530,0.00,20240319,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N +20250319,131014,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240307,0.00,1530,20240307,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240319,1530,0.00,20240319,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N +20250319,121013,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240307,0.00,1530,20240307,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240319,1530,0.00,20240319,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N +20250319,111013,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240307,0.00,1530,20240307,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240319,1530,0.00,20240319,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N +20250319,101014,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240307,0.00,1530,20240307,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240319,1530,0.00,20240319,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N +20250319,091018,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240307,0.00,1530,20240307,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240319,1530,0.00,20240319,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N 20250318,161009,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240306,0.00,1530,20240306,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240318,1530,0.00,20240318,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N 20250318,151014,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240306,0.00,1530,20240306,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240318,1530,0.00,20240318,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N 20250318,141011,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240306,0.00,1530,20240306,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240318,1530,0.00,20240318,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N diff --git a/226590/price/prices-20250301.csv b/226590/price/prices-20250301.csv index 7d57dc720f26..71095efc15d3 100644 --- a/226590/price/prices-20250301.csv +++ b/226590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11210,590,2,5.56,70588649555,6073954,462.80,11100,12030,10920,13800,7440,10620,11622.05,0.28,0,105879,11880,11250,10900,10270,9920,11075,10095,53,3180,500,7430,10,1,10567784,1185,-10.42,16.49,12,57.48,-1076.00,680.00,18500,20250307,-39.41,10050,20250310,11.54,18500,-39.41,20250307,10050,11.54,20250310,18500,-39.41,20250307,10050,11.54,20250310,0.00,N,226590,500,52 억,,29173,N,N,0,N,00,N +20250319,151014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11120,500,2,4.71,69683914930,5992960,456.63,11100,12030,10920,13800,7440,10620,11627.63,0.28,0,111347,11880,11250,10900,10270,9920,11075,10095,53,3180,500,7430,10,1,10567784,1175,-10.33,16.35,12,56.71,-1076.00,680.00,18500,20250307,-39.89,10050,20250310,10.65,18500,-39.89,20250307,10050,10.65,20250310,18500,-39.89,20250307,10050,10.65,20250310,0.00,N,226590,500,52 억,,29173,N,N,0,N,00,N +20250319,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11560,940,2,8.85,65159324680,5591443,426.03,11100,12030,10920,13800,7440,10620,11653.40,0.28,0,91108,11880,11250,10900,10270,9920,11075,10095,53,3180,500,7430,10,1,10567784,1222,-10.74,17.00,12,52.91,-1076.00,680.00,18500,20250307,-37.51,10050,20250310,15.02,18500,-37.51,20250307,10050,15.02,20250310,18500,-37.51,20250307,10050,15.02,20250310,0.00,N,226590,500,52 억,,29173,N,N,0,N,00,N +20250319,131014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11570,950,2,8.95,59998010095,5145069,392.02,11100,12030,10920,13800,7440,10620,11661.26,0.28,0,69588,11880,11250,10900,10270,9920,11075,10095,53,3180,500,7430,10,1,10567784,1223,-10.75,17.01,12,48.69,-1076.00,680.00,18500,20250307,-37.46,10050,20250310,15.12,18500,-37.46,20250307,10050,15.12,20250310,18500,-37.46,20250307,10050,15.12,20250310,0.00,N,226590,500,52 억,,29173,N,N,0,N,00,N +20250319,121014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11750,1130,2,10.64,57493785440,4929644,375.61,11100,12030,10920,13800,7440,10620,11662.87,0.28,0,76646,11880,11250,10900,10270,9920,11075,10095,53,3180,500,7430,10,1,10567784,1242,-10.92,17.28,12,46.65,-1076.00,680.00,18500,20250307,-36.49,10050,20250310,16.92,18500,-36.49,20250307,10050,16.92,20250310,18500,-36.49,20250307,10050,16.92,20250310,0.00,N,226590,500,52 억,,29173,N,N,0,N,00,N +20250319,111014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11660,1040,2,9.79,47718520795,4093529,311.90,11100,12030,10920,13800,7440,10620,11657.06,0.28,0,84244,11880,11250,10900,10270,9920,11075,10095,53,3180,500,7430,10,1,10567784,1232,-10.84,17.15,12,38.74,-1076.00,680.00,18500,20250307,-36.97,10050,20250310,16.02,18500,-36.97,20250307,10050,16.02,20250310,18500,-36.97,20250307,10050,16.02,20250310,0.00,N,226590,500,52 억,,29173,N,N,0,N,00,N +20250319,101014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11820,1200,2,11.30,39615787205,3398552,258.95,11100,12030,10920,13800,7440,10620,11656.67,0.28,0,22836,11880,11250,10900,10270,9920,11075,10095,53,3180,500,7430,10,1,10567784,1249,-10.99,17.38,12,32.16,-1076.00,680.00,18500,20250307,-36.11,10050,20250310,17.61,18500,-36.11,20250307,10050,17.61,20250310,18500,-36.11,20250307,10050,17.61,20250310,0.00,N,226590,500,52 억,,29173,N,N,0,N,00,N +20250319,091019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11310,690,2,6.50,3543429750,319900,24.37,11100,11340,10920,13800,7440,10620,11076.68,0.28,0,19221,11880,11250,10900,10270,9920,11075,10095,53,3180,500,7430,10,1,10567784,1195,-10.51,16.63,12,3.03,-1076.00,680.00,18500,20250307,-38.86,10050,20250310,12.54,18500,-38.86,20250307,10050,12.54,20250310,18500,-38.86,20250307,10050,12.54,20250310,0.00,N,226590,500,52 억,,29173,N,N,0,N,00,N 20250318,161009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10620,-530,5,-4.75,13466392655,1224855,59.04,11070,11530,10550,14490,7810,11150,10995.24,0.21,0,5579,12616,11882,11516,10782,10416,11700,10600,53,3340,500,7800,10,1,10567784,1122,-9.87,15.62,12,11.59,-1076.00,680.00,18500,20250307,-42.59,10050,20250310,5.67,18500,-42.59,20250307,10050,5.67,20250310,18500,-42.59,20250307,10050,5.67,20250310,0.00,N,226590,500,52 억,,21971,N,N,0,N,00,N 20250318,151014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10660,-490,5,-4.39,12824895055,1164449,56.13,11070,11530,10550,14490,7810,11150,11013.54,0.21,0,3507,12616,11882,11516,10782,10416,11700,10600,53,3340,500,7800,10,1,10567784,1127,-9.91,15.68,12,11.02,-1076.00,680.00,18500,20250307,-42.38,10050,20250310,6.07,18500,-42.38,20250307,10050,6.07,20250310,18500,-42.38,20250307,10050,6.07,20250310,0.00,N,226590,500,52 억,,21971,N,N,0,N,00,N 20250318,141011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10620,-530,5,-4.75,10895744040,983803,47.42,11070,11530,10620,14490,7810,11150,11075.02,0.21,0,-7536,12616,11882,11516,10782,10416,11700,10600,53,3340,500,7800,10,1,10567784,1122,-9.87,15.62,12,9.31,-1076.00,680.00,18500,20250307,-42.59,10050,20250310,5.67,18500,-42.59,20250307,10050,5.67,20250310,18500,-42.59,20250307,10050,5.67,20250310,0.00,N,226590,500,52 억,,21971,N,N,0,N,00,N diff --git a/226950/price/prices-20250301.csv b/226950/price/prices-20250301.csv index 306e20a5083e..b908cd04c52f 100644 --- a/226950/price/prices-20250301.csv +++ b/226950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43400,-2700,5,-5.86,35212573825,774941,90.56,46350,48700,42950,59900,32300,46100,45443.77,1.55,0,-17940,49433,47766,46083,44416,42733,46925,43575,93,13800,500,32270,50,1,18628015,8085,-38.10,14.71,12,4.16,-1139.00,2951.00,64000,20250307,-32.19,8280,20240624,424.15,64000,-32.19,20250307,13380,224.36,20250117,64000,-32.19,20250307,8280,424.15,20240624,0.37,N,226950,500,93 억,,287894,N,N,272,N,00,N +20250319,151014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43500,-2600,5,-5.64,32579247375,714103,83.45,46350,48700,43350,59900,32300,46100,45622.56,1.55,0,-19948,49433,47766,46083,44416,42733,46925,43575,93,13800,500,32270,50,1,18628015,8103,-38.19,14.74,12,3.83,-1139.00,2951.00,64000,20250307,-32.03,8280,20240624,425.36,64000,-32.03,20250307,13380,225.11,20250117,64000,-32.03,20250307,8280,425.36,20240624,0.37,N,226950,500,93 억,,287894,N,N,102,N,00,N +20250319,141017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44650,-1450,5,-3.15,25506039025,553035,64.63,46350,48700,44600,59900,32300,46100,46120.12,1.55,0,-29419,49433,47766,46083,44416,42733,46925,43575,93,13800,500,32270,50,1,18628015,8317,-39.20,15.13,12,2.97,-1139.00,2951.00,64000,20250307,-30.23,8280,20240624,439.25,64000,-30.23,20250307,13380,233.71,20250117,64000,-30.23,20250307,8280,439.25,20240624,0.37,N,226950,500,93 억,,287894,N,N,102,N,00,N +20250319,131015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44750,-1350,5,-2.93,23610789425,510636,59.67,46350,48700,44700,59900,32300,46100,46238.03,1.55,0,-22871,49433,47766,46083,44416,42733,46925,43575,93,13800,500,32270,50,1,18628015,8336,-39.29,15.16,12,2.74,-1139.00,2951.00,64000,20250307,-30.08,8280,20240624,440.46,64000,-30.08,20250307,13380,234.45,20250117,64000,-30.08,20250307,8280,440.46,20240624,0.37,N,226950,500,93 억,,287894,N,N,102,N,00,N +20250319,121014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44750,-1350,5,-2.93,21432699350,462037,53.99,46350,48700,44750,59900,32300,46100,46387.46,1.55,0,-23193,49433,47766,46083,44416,42733,46925,43575,93,13800,500,32270,50,1,18628015,8336,-39.29,15.16,12,2.48,-1139.00,2951.00,64000,20250307,-30.08,8280,20240624,440.46,64000,-30.08,20250307,13380,234.45,20250117,64000,-30.08,20250307,8280,440.46,20240624,0.37,N,226950,500,93 억,,287894,N,N,102,N,00,N +20250319,111014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45200,-900,5,-1.95,19065209475,409317,47.83,46350,48700,44850,59900,32300,46100,46578.20,1.55,0,-17029,49433,47766,46083,44416,42733,46925,43575,93,13800,500,32270,50,1,18628015,8420,-39.68,15.32,12,2.20,-1139.00,2951.00,64000,20250307,-29.37,8280,20240624,445.89,64000,-29.37,20250307,13380,237.82,20250117,64000,-29.37,20250307,8280,445.89,20240624,0.37,N,226950,500,93 억,,287894,N,N,102,N,00,N +20250319,101014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45500,-600,5,-1.30,15192697075,324030,37.87,46350,48700,45350,59900,32300,46100,46886.91,1.55,0,-10348,49433,47766,46083,44416,42733,46925,43575,93,13800,500,32270,50,1,18628015,8476,-39.95,15.42,12,1.74,-1139.00,2951.00,64000,20250307,-28.91,8280,20240624,449.52,64000,-28.91,20250307,13380,240.06,20250117,64000,-28.91,20250307,8280,449.52,20240624,0.37,N,226950,500,93 억,,287894,N,N,102,N,00,N +20250319,091019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46800,700,2,1.52,7782518950,163740,19.13,46350,48700,46100,59900,32300,46100,47530.49,1.55,0,23564,49433,47766,46083,44416,42733,46925,43575,93,13800,500,32270,50,1,18628015,8718,-41.09,15.86,12,0.88,-1139.00,2951.00,64000,20250307,-26.88,8280,20240624,465.22,64000,-26.88,20250307,13380,249.78,20250117,64000,-26.88,20250307,8280,465.22,20240624,0.37,N,226950,500,93 억,,287894,N,N,102,N,00,N 20250318,161010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46100,-1550,5,-3.25,39062711975,852175,89.89,47650,47750,44400,61900,33400,47650,45838.18,1.39,0,28877,52450,50050,48100,45700,43750,49075,44725,93,14250,500,33350,50,1,18628015,8588,-40.47,15.62,12,4.57,-1139.00,2951.00,64000,20250307,-27.97,8280,20240624,456.76,64000,-27.97,20250307,13380,244.54,20250117,64000,-27.97,20250307,8280,456.76,20240624,0.37,N,226950,500,93 억,,259553,N,N,102,N,00,N 20250318,151014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46350,-1300,5,-2.73,37998588100,829219,87.47,47650,47750,44400,61900,33400,47650,45824.13,1.39,0,20149,52450,50050,48100,45700,43750,49075,44725,93,14250,500,33350,50,1,18628015,8634,-40.69,15.71,12,4.45,-1139.00,2951.00,64000,20250307,-27.58,8280,20240624,459.78,64000,-27.58,20250307,13380,246.41,20250117,64000,-27.58,20250307,8280,459.78,20240624,0.37,N,226950,500,93 억,,259553,N,N,422,N,00,N 20250318,141011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45300,-2350,5,-4.93,29310537700,642298,67.75,47650,47750,44400,61900,33400,47650,45633.27,1.39,0,3893,52450,50050,48100,45700,43750,49075,44725,93,14250,500,33350,50,1,18628015,8438,-39.77,15.35,12,3.45,-1139.00,2951.00,64000,20250307,-29.22,8280,20240624,447.10,64000,-29.22,20250307,13380,238.57,20250117,64000,-29.22,20250307,8280,447.10,20240624,0.37,N,226950,500,93 억,,259553,N,N,422,N,00,N diff --git a/227100/price/prices-20250301.csv b/227100/price/prices-20250301.csv index 94320d41d249..1e914ae8cb27 100644 --- a/227100/price/prices-20250301.csv +++ b/227100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161012,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N +20250319,151014,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N +20250319,141017,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N +20250319,131015,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N +20250319,121014,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N +20250319,111014,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N +20250319,101015,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N +20250319,091019,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N 20250318,161010,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N 20250318,151015,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N 20250318,141012,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,215184,N,N,0,N,00,N diff --git a/227420/price/prices-20250301.csv b/227420/price/prices-20250301.csv index 0e6df0b40da0..af26208bcbd8 100644 --- a/227420/price/prices-20250301.csv +++ b/227420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161013,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240307,0.00,1808,20240307,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240319,1808,0.00,20240319,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250319,151015,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240307,0.00,1808,20240307,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240319,1808,0.00,20240319,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250319,141018,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240307,0.00,1808,20240307,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240319,1808,0.00,20240319,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250319,131015,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240307,0.00,1808,20240307,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240319,1808,0.00,20240319,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250319,121015,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240307,0.00,1808,20240307,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240319,1808,0.00,20240319,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250319,111015,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240307,0.00,1808,20240307,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240319,1808,0.00,20240319,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250319,101015,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240307,0.00,1808,20240307,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240319,1808,0.00,20240319,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250319,091020,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240307,0.00,1808,20240307,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240319,1808,0.00,20240319,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250318,161010,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240306,0.00,1808,20240306,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240318,1808,0.00,20240318,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250318,151015,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240306,0.00,1808,20240306,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240318,1808,0.00,20240318,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250318,141012,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240306,0.00,1808,20240306,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240318,1808,0.00,20240318,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N diff --git a/227610/price/prices-20250301.csv b/227610/price/prices-20250301.csv index fb64a304f08a..4f2bfe9d0d1f 100644 --- a/227610/price/prices-20250301.csv +++ b/227610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-18,5,-1.97,17647220,19530,71.32,900,929,892,1185,639,912,903.60,0.00,0,-706,944,927,909,892,874,919,884,178,273,500,620,1,1,35583547,318,-111.75,1.00,12,0.05,-8.00,891.00,2000,20240307,-55.30,832,20250311,7.45,1370,-34.74,20250110,832,7.45,20250311,1980,-54.85,20240829,832,7.45,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N +20250319,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,0,3,0.00,12500083,13773,50.29,900,929,892,1185,639,912,907.58,0.00,0,-706,944,927,909,892,874,919,884,178,273,500,620,1,1,35583547,325,-114.00,1.02,12,0.04,-8.00,891.00,2000,20240307,-54.40,832,20250311,9.62,1370,-33.43,20250110,832,9.62,20250311,1980,-53.94,20240829,832,9.62,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N +20250319,141018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,906,-6,5,-0.66,5955849,6566,23.98,900,929,892,1185,639,912,907.07,0.00,0,-277,944,927,909,892,874,919,884,178,273,500,620,1,1,35583547,322,-113.25,1.02,12,0.02,-8.00,891.00,2000,20240307,-54.70,832,20250311,8.89,1370,-33.87,20250110,832,8.89,20250311,1980,-54.24,20240829,832,8.89,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N +20250319,131015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,913,1,2,0.11,5693396,6275,22.91,900,929,892,1185,639,912,907.31,0.00,0,-239,944,927,909,892,874,919,884,178,273,500,620,1,1,35583547,325,-114.12,1.02,12,0.02,-8.00,891.00,2000,20240307,-54.35,832,20250311,9.74,1370,-33.36,20250110,832,9.74,20250311,1980,-53.89,20240829,832,9.74,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N +20250319,121015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,3,2,0.33,4750373,5234,19.11,900,929,900,1185,639,912,907.60,0.00,0,-71,944,927,909,892,874,919,884,178,273,500,620,1,1,35583547,326,-114.38,1.03,12,0.01,-8.00,891.00,2000,20240307,-54.25,832,20250311,9.98,1370,-33.21,20250110,832,9.98,20250311,1980,-53.79,20240829,832,9.98,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N +20250319,111015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,2,2,0.22,3254239,3586,13.09,900,929,900,1185,639,912,907.48,0.00,0,-223,944,927,909,892,874,919,884,178,273,500,620,1,1,35583547,325,-114.25,1.03,12,0.01,-8.00,891.00,2000,20240307,-54.30,832,20250311,9.86,1370,-33.28,20250110,832,9.86,20250311,1980,-53.84,20240829,832,9.86,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N +20250319,101015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,3,2,0.33,2800712,3090,11.28,900,929,900,1185,639,912,906.38,0.00,0,-179,944,927,909,892,874,919,884,178,273,500,620,1,1,35583547,326,-114.38,1.03,12,0.01,-8.00,891.00,2000,20240307,-54.25,832,20250311,9.98,1370,-33.21,20250110,832,9.98,20250311,1980,-53.79,20240829,832,9.98,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N +20250319,091020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,11,2,1.21,1347391,1494,5.46,900,929,900,1185,639,912,901.87,0.00,0,-103,944,927,909,892,874,919,884,178,273,500,620,1,1,35583547,328,-115.38,1.04,12,0.00,-8.00,891.00,2000,20240307,-53.85,832,20250311,10.94,1370,-32.63,20250110,832,10.94,20250311,1980,-53.38,20240829,832,10.94,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N 20250318,161010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,2,2,0.22,24733334,27335,90.99,915,926,891,1183,637,910,904.80,0.00,0,-1200,973,941,917,885,861,957,901,178,273,500,610,1,1,35583547,325,-114.00,1.02,12,0.08,-8.00,891.00,2000,20240307,-54.40,832,20250311,9.62,1370,-33.43,20250110,832,9.62,20250311,1980,-53.94,20240829,832,9.62,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N 20250318,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,7,2,0.77,24153112,26699,88.87,915,926,891,1183,637,910,904.64,0.00,0,-1128,973,941,917,885,861,957,901,178,273,500,610,1,1,35583547,326,-114.62,1.03,12,0.08,-8.00,891.00,2000,20240307,-54.15,832,20250311,10.22,1370,-33.07,20250110,832,10.22,20250311,1980,-53.69,20240829,832,10.22,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N 20250318,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-6,5,-0.66,22203662,24551,81.72,915,926,891,1183,637,910,904.38,0.00,0,-1125,973,941,917,885,861,957,901,178,273,500,610,1,1,35583547,322,-113.00,1.01,12,0.07,-8.00,891.00,2000,20240307,-54.80,832,20250311,8.65,1370,-34.01,20250110,832,8.65,20250311,1980,-54.34,20240829,832,8.65,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N diff --git a/227840/price/prices-20250301.csv b/227840/price/prices-20250301.csv index a40ff9ec0be2..5f58741f8085 100644 --- a/227840/price/prices-20250301.csv +++ b/227840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161013,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10430,-20,5,-0.19,77031390,7361,68.92,10450,10510,10430,13580,7320,10450,10464.80,2.53,0,-289,10543,10496,10423,10376,10303,10520,10400,455,3130,5000,7730,10,1,9100836,949,3.25,0.35,12,0.08,3205.00,29424.00,11810,20240508,-11.69,9900,20250304,5.35,10730,-2.80,20250226,9900,5.35,20250304,11810,-11.69,20240508,9900,5.35,20250304,0.33,N,227840,5000,455 억,,230481,N,N,1,N,00,N +20250319,151015,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10440,-10,5,-0.10,74903550,7157,67.01,10450,10510,10430,13580,7320,10450,10465.77,2.53,0,-285,10543,10496,10423,10376,10303,10520,10400,455,3130,5000,7730,10,1,9100836,950,3.26,0.35,12,0.08,3205.00,29424.00,11810,20240508,-11.60,9900,20250304,5.45,10730,-2.70,20250226,9900,5.45,20250304,11810,-11.60,20240508,9900,5.45,20250304,0.33,N,227840,5000,455 억,,230481,N,N,7,N,00,N +20250319,141018,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,0,3,0.00,74371100,7106,66.54,10450,10510,10430,13580,7320,10450,10465.96,2.53,0,-286,10543,10496,10423,10376,10303,10520,10400,455,3130,5000,7730,10,1,9100836,951,3.26,0.36,12,0.08,3205.00,29424.00,11810,20240508,-11.52,9900,20250304,5.56,10730,-2.61,20250226,9900,5.56,20250304,11810,-11.52,20240508,9900,5.56,20250304,0.33,N,227840,5000,455 억,,230481,N,N,7,N,00,N +20250319,131016,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10430,-20,5,-0.19,73004410,6975,65.31,10450,10510,10430,13580,7320,10450,10466.58,2.53,0,-279,10543,10496,10423,10376,10303,10520,10400,455,3130,5000,7730,10,1,9100836,949,3.25,0.35,12,0.08,3205.00,29424.00,11810,20240508,-11.69,9900,20250304,5.35,10730,-2.80,20250226,9900,5.35,20250304,11810,-11.69,20240508,9900,5.35,20250304,0.33,N,227840,5000,455 억,,230481,N,N,7,N,00,N +20250319,121015,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10430,-20,5,-0.19,66245190,6327,59.24,10450,10510,10430,13580,7320,10450,10470.24,2.53,0,-276,10543,10496,10423,10376,10303,10520,10400,455,3130,5000,7730,10,1,9100836,949,3.25,0.35,12,0.07,3205.00,29424.00,11810,20240508,-11.69,9900,20250304,5.35,10730,-2.80,20250226,9900,5.35,20250304,11810,-11.69,20240508,9900,5.35,20250304,0.33,N,227840,5000,455 억,,230481,N,N,7,N,00,N +20250319,111015,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10460,10,2,0.10,58678560,5602,52.45,10450,10510,10430,13580,7320,10450,10474.57,2.53,0,-276,10543,10496,10423,10376,10303,10520,10400,455,3130,5000,7730,10,1,9100836,952,3.26,0.36,12,0.06,3205.00,29424.00,11810,20240508,-11.43,9900,20250304,5.66,10730,-2.52,20250226,9900,5.66,20250304,11810,-11.43,20240508,9900,5.66,20250304,0.33,N,227840,5000,455 억,,230481,N,N,7,N,00,N +20250319,101015,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,0,3,0.00,55447790,5293,49.56,10450,10510,10430,13580,7320,10450,10475.68,2.53,0,-359,10543,10496,10423,10376,10303,10520,10400,455,3130,5000,7730,10,1,9100836,951,3.26,0.36,12,0.06,3205.00,29424.00,11810,20240508,-11.52,9900,20250304,5.56,10730,-2.61,20250226,9900,5.56,20250304,11810,-11.52,20240508,9900,5.56,20250304,0.33,N,227840,5000,455 억,,230481,N,N,7,N,00,N +20250319,091020,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10440,-10,5,-0.10,11315590,1082,10.13,10450,10490,10440,13580,7320,10450,10458.03,2.53,0,-158,10543,10496,10423,10376,10303,10520,10400,455,3130,5000,7730,10,1,9100836,950,3.26,0.35,12,0.01,3205.00,29424.00,11810,20240508,-11.60,9900,20250304,5.45,10730,-2.70,20250226,9900,5.45,20250304,11810,-11.60,20240508,9900,5.45,20250304,0.33,N,227840,5000,455 억,,230481,N,N,7,N,00,N 20250318,161011,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,180,2,1.75,62838440,6031,35.46,10380,10470,10350,13350,7190,10270,10419.24,2.53,0,591,10550,10410,10340,10200,10130,10375,10165,455,3080,5000,7590,10,1,9100836,951,3.26,0.36,12,0.07,3205.00,29424.00,11810,20240508,-11.52,9900,20250304,5.56,10730,-2.61,20250226,9900,5.56,20250304,11810,-11.52,20240508,9900,5.56,20250304,0.33,N,227840,5000,455 억,,229890,N,N,7,N,00,N 20250318,151015,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10440,170,2,1.66,59601580,5721,33.63,10380,10470,10350,13350,7190,10270,10418.04,2.53,0,447,10550,10410,10340,10200,10130,10375,10165,455,3080,5000,7590,10,1,9100836,950,3.26,0.35,12,0.06,3205.00,29424.00,11810,20240508,-11.60,9900,20250304,5.45,10730,-2.70,20250226,9900,5.45,20250304,11810,-11.60,20240508,9900,5.45,20250304,0.33,N,227840,5000,455 억,,229890,N,N,3,N,00,N 20250318,141012,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10430,160,2,1.56,58027185,5570,32.75,10380,10470,10350,13350,7190,10270,10417.81,2.53,0,353,10550,10410,10340,10200,10130,10375,10165,455,3080,5000,7590,10,1,9100836,949,3.25,0.35,12,0.06,3205.00,29424.00,11810,20240508,-11.69,9900,20250304,5.35,10730,-2.80,20250226,9900,5.35,20250304,11810,-11.69,20240508,9900,5.35,20250304,0.33,N,227840,5000,455 억,,229890,N,N,3,N,00,N diff --git a/227950/price/prices-20250301.csv b/227950/price/prices-20250301.csv index bca77aa97533..c1c380183991 100644 --- a/227950/price/prices-20250301.csv +++ b/227950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,362,1,2,0.28,151600158,423233,84.51,358,364,354,469,253,361,358.20,0.37,0,5265,374,367,358,351,342,371,355,104,108,100,250,1,1,103575530,375,3.48,0.34,12,0.41,104.00,1074.00,849,20240314,-57.36,349,20250318,3.72,519,-30.25,20250217,349,3.72,20250318,825,-56.12,20240322,349,3.72,20250318,0.54,N,227950,100,103 억,,383568,N,N,0,N,00,N +20250319,151016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,362,1,2,0.28,150480868,420141,83.90,358,364,354,469,253,361,358.17,0.37,0,5414,374,367,358,351,342,371,355,104,108,100,250,1,1,103575530,375,3.48,0.34,12,0.41,104.00,1074.00,849,20240314,-57.36,349,20250318,3.72,519,-30.25,20250217,349,3.72,20250318,825,-56.12,20240322,349,3.72,20250318,0.54,N,227950,100,103 억,,383568,N,N,0,N,00,N +20250319,141018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,359,-2,5,-0.55,142950367,399205,79.71,358,364,354,469,253,361,358.09,0.37,0,8431,374,367,358,351,342,371,355,104,108,100,250,1,1,103575530,372,3.45,0.33,12,0.39,104.00,1074.00,849,20240314,-57.71,349,20250318,2.87,519,-30.83,20250217,349,2.87,20250318,825,-56.48,20240322,349,2.87,20250318,0.54,N,227950,100,103 억,,383568,N,N,0,N,00,N +20250319,131016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,356,-5,5,-1.39,133145514,371824,74.25,358,364,354,469,253,361,358.09,0.37,0,10565,374,367,358,351,342,371,355,104,108,100,250,1,1,103575530,369,3.42,0.33,12,0.36,104.00,1074.00,849,20240314,-58.07,349,20250318,2.01,519,-31.41,20250217,349,2.01,20250318,825,-56.85,20240322,349,2.01,20250318,0.54,N,227950,100,103 억,,383568,N,N,0,N,00,N +20250319,121015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,361,0,3,0.00,108106715,302008,60.31,358,364,354,469,253,361,357.96,0.37,0,9057,374,367,358,351,342,371,355,104,108,100,250,1,1,103575530,374,3.47,0.34,12,0.29,104.00,1074.00,849,20240314,-57.48,349,20250318,3.44,519,-30.44,20250217,349,3.44,20250318,825,-56.24,20240322,349,3.44,20250318,0.54,N,227950,100,103 억,,383568,N,N,0,N,00,N +20250319,111015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,362,1,2,0.28,95858686,268005,53.52,358,364,354,469,253,361,357.67,0.37,0,9174,374,367,358,351,342,371,355,104,108,100,250,1,1,103575530,375,3.48,0.34,12,0.26,104.00,1074.00,849,20240314,-57.36,349,20250318,3.72,519,-30.25,20250217,349,3.72,20250318,825,-56.12,20240322,349,3.72,20250318,0.54,N,227950,100,103 억,,383568,N,N,0,N,00,N +20250319,101016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,357,-4,5,-1.11,81034092,226678,45.26,358,364,354,469,253,361,357.49,0.37,0,6100,374,367,358,351,342,371,355,104,108,100,250,1,1,103575530,370,3.43,0.33,12,0.22,104.00,1074.00,849,20240314,-57.95,349,20250318,2.29,519,-31.21,20250217,349,2.29,20250318,825,-56.73,20240322,349,2.29,20250318,0.54,N,227950,100,103 억,,383568,N,N,0,N,00,N +20250319,091020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,360,-1,5,-0.28,4586857,12812,2.56,358,361,357,469,253,361,358.01,0.37,0,6246,374,367,358,351,342,371,355,104,108,100,250,1,1,103575530,373,3.46,0.34,12,0.01,104.00,1074.00,849,20240314,-57.60,349,20250318,3.15,519,-30.64,20250217,349,3.15,20250318,825,-56.36,20240322,349,3.15,20250318,0.54,N,227950,100,103 억,,383568,N,N,0,N,00,N 20250318,161011,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,361,3,2,0.84,177912316,500787,78.10,358,365,349,465,251,358,355.27,0.38,0,-6070,384,370,363,349,342,367,346,104,107,100,250,1,1,103575530,374,3.47,0.34,12,0.48,104.00,1074.00,849,20240314,-57.48,349,20250318,3.44,519,-30.44,20250217,349,3.44,20250318,825,-56.24,20240322,349,3.44,20250318,0.55,N,227950,100,103 억,,389650,N,N,0,N,00,N 20250318,151016,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,360,2,2,0.56,176776833,497631,77.61,358,365,349,465,251,358,355.24,0.38,0,-5610,384,370,363,349,342,367,346,104,107,100,250,1,1,103575530,373,3.46,0.34,12,0.48,104.00,1074.00,849,20240314,-57.60,349,20250318,3.15,519,-30.64,20250217,349,3.15,20250318,825,-56.36,20240322,349,3.15,20250318,0.55,N,227950,100,103 억,,389650,N,N,0,N,00,N 20250318,141013,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,356,-2,5,-0.56,134442708,379226,59.14,358,365,349,465,251,358,354.52,0.38,0,-1087,384,370,363,349,342,367,346,104,107,100,250,1,1,103575530,369,3.42,0.33,12,0.37,104.00,1074.00,849,20240314,-58.07,349,20250318,2.01,519,-31.41,20250217,349,2.01,20250318,825,-56.85,20240322,349,2.01,20250318,0.55,N,227950,100,103 억,,389650,N,N,0,N,00,N diff --git a/228340/price/prices-20250301.csv b/228340/price/prices-20250301.csv index 7c7c3db0a71c..6f93ec67977a 100644 --- a/228340/price/prices-20250301.csv +++ b/228340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1741,-26,5,-1.47,10790650,6171,21.18,1767,1767,1741,2295,1237,1767,1748.62,0.51,0,-34,1898,1832,1781,1715,1664,1865,1748,100,528,500,1230,1,1,20000000,348,-6.59,0.28,12,0.03,-264.00,6140.00,2705,20240403,-35.64,1615,20250213,7.80,2160,-19.40,20250123,1615,7.80,20250213,2705,-35.64,20240403,1615,7.80,20250213,0.02,N,228340,500,100 억,,102829,N,N,0,N,00,N +20250319,151016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1745,-22,5,-1.25,9017161,5153,17.68,1767,1767,1745,2295,1237,1767,1749.89,0.51,0,466,1898,1832,1781,1715,1664,1865,1748,100,528,500,1230,1,1,20000000,349,-6.61,0.28,12,0.03,-264.00,6140.00,2705,20240403,-35.49,1615,20250213,8.05,2160,-19.21,20250123,1615,8.05,20250213,2705,-35.49,20240403,1615,8.05,20250213,0.02,N,228340,500,100 억,,102829,N,N,0,N,00,N +20250319,141019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1745,-22,5,-1.25,6688708,3821,13.11,1767,1767,1745,2295,1237,1767,1750.51,0.51,0,748,1898,1832,1781,1715,1664,1865,1748,100,528,500,1230,1,1,20000000,349,-6.61,0.28,12,0.02,-264.00,6140.00,2705,20240403,-35.49,1615,20250213,8.05,2160,-19.21,20250123,1615,8.05,20250213,2705,-35.49,20240403,1615,8.05,20250213,0.02,N,228340,500,100 억,,102829,N,N,0,N,00,N +20250319,131016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1762,-5,5,-0.28,5115811,2920,10.02,1767,1767,1750,2295,1237,1767,1751.99,0.51,0,743,1898,1832,1781,1715,1664,1865,1748,100,528,500,1230,1,1,20000000,352,-6.67,0.29,12,0.01,-264.00,6140.00,2705,20240403,-34.86,1615,20250213,9.10,2160,-18.43,20250123,1615,9.10,20250213,2705,-34.86,20240403,1615,9.10,20250213,0.02,N,228340,500,100 억,,102829,N,N,0,N,00,N +20250319,121016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,-3,5,-0.17,4528445,2585,8.87,1767,1767,1750,2295,1237,1767,1751.82,0.51,0,598,1898,1832,1781,1715,1664,1865,1748,100,528,500,1230,1,1,20000000,353,-6.68,0.29,12,0.01,-264.00,6140.00,2705,20240403,-34.79,1615,20250213,9.23,2160,-18.33,20250123,1615,9.23,20250213,2705,-34.79,20240403,1615,9.23,20250213,0.02,N,228340,500,100 억,,102829,N,N,0,N,00,N +20250319,111016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,-3,5,-0.17,4496737,2567,8.81,1767,1767,1750,2295,1237,1767,1751.75,0.51,0,598,1898,1832,1781,1715,1664,1865,1748,100,528,500,1230,1,1,20000000,353,-6.68,0.29,12,0.01,-264.00,6140.00,2705,20240403,-34.79,1615,20250213,9.23,2160,-18.33,20250123,1615,9.23,20250213,2705,-34.79,20240403,1615,9.23,20250213,0.02,N,228340,500,100 억,,102829,N,N,0,N,00,N +20250319,101016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1766,-1,5,-0.06,2710828,1547,5.31,1767,1767,1750,2295,1237,1767,1752.31,0.51,0,613,1898,1832,1781,1715,1664,1865,1748,100,528,500,1230,1,1,20000000,353,-6.69,0.29,12,0.01,-264.00,6140.00,2705,20240403,-34.71,1615,20250213,9.35,2160,-18.24,20250123,1615,9.35,20250213,2705,-34.71,20240403,1615,9.35,20250213,0.02,N,228340,500,100 억,,102829,N,N,0,N,00,N +20250319,091021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1765,-2,5,-0.11,2340912,1337,4.59,1767,1767,1750,2295,1237,1767,1750.87,0.51,0,665,1898,1832,1781,1715,1664,1865,1748,100,528,500,1230,1,1,20000000,353,-6.69,0.29,12,0.01,-264.00,6140.00,2705,20240403,-34.75,1615,20250213,9.29,2160,-18.29,20250123,1615,9.29,20250213,2705,-34.75,20240403,1615,9.29,20250213,0.02,N,228340,500,100 억,,102829,N,N,0,N,00,N 20250318,161011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1767,17,2,0.97,50928685,29141,507.33,1750,1847,1730,2275,1225,1750,1747.66,0.51,0,990,1816,1782,1741,1707,1666,1762,1687,100,525,500,1220,1,1,20000000,353,6.85,0.28,12,0.15,258.00,6404.00,2705,20240403,-34.68,1615,20250213,9.41,2160,-18.19,20250123,1615,9.41,20250213,2705,-34.68,20240403,1615,9.41,20250213,0.02,N,228340,500,100 억,,102954,N,N,0,N,00,N 20250318,151016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,2,2,0.11,47376116,27126,472.25,1750,1847,1730,2275,1225,1750,1746.52,0.51,0,1408,1816,1782,1741,1707,1666,1762,1687,100,525,500,1220,1,1,20000000,350,6.79,0.27,12,0.14,258.00,6404.00,2705,20240403,-35.23,1615,20250213,8.48,2160,-18.89,20250123,1615,8.48,20250213,2705,-35.23,20240403,1615,8.48,20250213,0.02,N,228340,500,100 억,,102954,N,N,0,N,00,N 20250318,141013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,0,3,0.00,47207498,27030,470.58,1750,1847,1730,2275,1225,1750,1746.49,0.51,0,1408,1816,1782,1741,1707,1666,1762,1687,100,525,500,1220,1,1,20000000,350,6.78,0.27,12,0.14,258.00,6404.00,2705,20240403,-35.30,1615,20250213,8.36,2160,-18.98,20250123,1615,8.36,20250213,2705,-35.30,20240403,1615,8.36,20250213,0.02,N,228340,500,100 억,,102954,N,N,0,N,00,N diff --git a/228670/price/prices-20250301.csv b/228670/price/prices-20250301.csv index e54ccdcfe822..a59d35c232ae 100644 --- a/228670/price/prices-20250301.csv +++ b/228670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8620,180,2,2.13,8061218730,896817,971.71,8390,9600,8280,10970,5910,8440,8988.75,11.52,0,-100011,8893,8666,8393,8166,7893,8780,8280,78,2530,500,5730,10,1,15513053,1337,-62.01,1.05,12,5.78,-139.00,8212.00,17680,20240319,-51.24,5070,20241210,70.02,9600,-10.21,20250319,5710,50.96,20250102,17680,-51.24,20240319,5070,70.02,20241210,3.36,N,228670,500,77 억,,1787707,N,N,0,N,00,N +20250319,151016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8580,140,2,1.66,7965048200,885647,959.60,8390,9600,8280,10970,5910,8440,8993.48,11.52,0,-96991,8893,8666,8393,8166,7893,8780,8280,78,2530,500,5730,10,1,15513053,1331,-61.73,1.04,12,5.71,-139.00,8212.00,17680,20240319,-51.47,5070,20241210,69.23,9600,-10.62,20250319,5710,50.26,20250102,17680,-51.47,20240319,5070,69.23,20241210,3.36,N,228670,500,77 억,,1787707,N,N,0,N,00,N +20250319,141019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8500,60,2,0.71,7665690710,850460,921.48,8390,9600,8280,10970,5910,8440,9013.58,11.52,0,-92584,8893,8666,8393,8166,7893,8780,8280,78,2530,500,5730,10,1,15513053,1319,-61.15,1.04,12,5.48,-139.00,8212.00,17680,20240319,-51.92,5070,20241210,67.65,9600,-11.46,20250319,5710,48.86,20250102,17680,-51.92,20240319,5070,67.65,20241210,3.36,N,228670,500,77 억,,1787707,N,N,0,N,00,N +20250319,131017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8560,120,2,1.42,7548254890,836736,906.61,8390,9600,8280,10970,5910,8440,9021.07,11.52,0,-89269,8893,8666,8393,8166,7893,8780,8280,78,2530,500,5730,10,1,15513053,1328,-61.58,1.04,12,5.39,-139.00,8212.00,17680,20240319,-51.58,5070,20241210,68.84,9600,-10.83,20250319,5710,49.91,20250102,17680,-51.58,20240319,5070,68.84,20241210,3.36,N,228670,500,77 억,,1787707,N,N,0,N,00,N +20250319,121016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8540,100,2,1.18,7396638560,819062,887.46,8390,9600,8280,10970,5910,8440,9030.62,11.52,0,-84861,8893,8666,8393,8166,7893,8780,8280,78,2530,500,5730,10,1,15513053,1325,-61.44,1.04,12,5.28,-139.00,8212.00,17680,20240319,-51.70,5070,20241210,68.44,9600,-11.04,20250319,5710,49.56,20250102,17680,-51.70,20240319,5070,68.44,20241210,3.36,N,228670,500,77 억,,1787707,N,N,0,N,00,N +20250319,111016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8560,120,2,1.42,7182313330,793787,860.07,8390,9600,8280,10970,5910,8440,9048.16,11.52,0,-78206,8893,8666,8393,8166,7893,8780,8280,78,2530,500,5730,10,1,15513053,1328,-61.58,1.04,12,5.12,-139.00,8212.00,17680,20240319,-51.58,5070,20241210,68.84,9600,-10.83,20250319,5710,49.91,20250102,17680,-51.58,20240319,5070,68.84,20241210,3.36,N,228670,500,77 억,,1787707,N,N,0,N,00,N +20250319,101016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8940,500,2,5.92,6270769715,689023,746.56,8390,9600,8280,10970,5910,8440,9100.96,11.52,0,-67597,8893,8666,8393,8166,7893,8780,8280,78,2530,500,5730,10,1,15513053,1387,-64.32,1.09,12,4.44,-139.00,8212.00,17680,20240319,-49.43,5070,20241210,76.33,9600,-6.88,20250319,5710,56.57,20250102,17680,-49.43,20240319,5070,76.33,20241210,3.36,N,228670,500,77 억,,1787707,N,N,0,N,00,N +20250319,091021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8610,170,2,2.01,30052660,3527,3.82,8390,8640,8280,10970,5910,8440,8520.74,11.52,0,-581,8893,8666,8393,8166,7893,8780,8280,78,2530,500,5730,10,1,15513053,1336,-61.94,1.05,12,0.02,-139.00,8212.00,17680,20240319,-51.30,5070,20241210,69.82,9200,-6.41,20250212,5710,50.79,20250102,17680,-51.30,20240319,5070,69.82,20241210,3.36,N,228670,500,77 억,,1787707,N,N,0,N,00,N 20250318,161012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8440,-10,5,-0.12,778444030,92292,35.52,8370,8620,8120,10980,5920,8450,8434.58,11.61,0,-7826,9136,8792,8216,7872,7296,8965,8045,78,2530,500,5740,10,1,15513053,1309,-60.72,1.03,12,0.59,-139.00,8212.00,17680,20240319,-52.26,5070,20241210,66.47,9200,-8.26,20250212,5710,47.81,20250102,17680,-52.26,20240319,5070,66.47,20241210,3.39,N,228670,500,77 억,,1801463,N,N,1,N,00,N 20250318,151016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8490,40,2,0.47,767535140,91002,35.02,8370,8620,8120,10980,5920,8450,8434.27,11.61,0,-7142,9136,8792,8216,7872,7296,8965,8045,78,2530,500,5740,10,1,15513053,1317,-61.08,1.03,12,0.59,-139.00,8212.00,17680,20240319,-51.98,5070,20241210,67.46,9200,-7.72,20250212,5710,48.69,20250102,17680,-51.98,20240319,5070,67.46,20241210,3.39,N,228670,500,77 억,,1801463,N,N,1,N,00,N 20250318,141013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8530,80,2,0.95,667181110,79220,30.49,8370,8620,8120,10980,5920,8450,8421.88,11.61,0,-6561,9136,8792,8216,7872,7296,8965,8045,78,2530,500,5740,10,1,15513053,1323,-61.37,1.04,12,0.51,-139.00,8212.00,17680,20240319,-51.75,5070,20241210,68.24,9200,-7.28,20250212,5710,49.39,20250102,17680,-51.75,20240319,5070,68.24,20241210,3.39,N,228670,500,77 억,,1801463,N,N,1,N,00,N diff --git a/228760/price/prices-20250301.csv b/228760/price/prices-20250301.csv index cfc9d230cae4..786254b5ec65 100644 --- a/228760/price/prices-20250301.csv +++ b/228760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161014,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17040,-440,5,-2.52,2291892770,133744,78.26,17480,17480,16920,22700,12240,17480,17136.44,0.29,0,2061,18233,17856,17383,17006,16533,18045,17195,122,5220,500,12580,10,1,24362333,4151,-46.68,3.15,12,0.55,-365.00,5402.00,26150,20240403,-34.84,12010,20241202,41.88,22650,-24.77,20250106,14500,17.52,20250317,26150,-34.84,20240403,12010,41.88,20241202,1.87,N,228760,500,121 억,,71808,N,N,306,N,00,N +20250319,151017,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17140,-340,5,-1.95,2206649545,128756,75.34,17480,17480,16920,22700,12240,17480,17138.21,0.29,0,2796,18233,17856,17383,17006,16533,18045,17195,122,5220,500,12580,10,1,24362333,4176,-46.96,3.17,12,0.53,-365.00,5402.00,26150,20240403,-34.46,12010,20241202,42.71,22650,-24.33,20250106,14500,18.21,20250317,26150,-34.46,20240403,12010,42.71,20241202,1.87,N,228760,500,121 억,,71808,N,N,1191,N,00,N +20250319,141019,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17110,-370,5,-2.12,1903527190,111010,64.96,17480,17480,16920,22700,12240,17480,17147.32,0.29,0,1530,18233,17856,17383,17006,16533,18045,17195,122,5220,500,12580,10,1,24362333,4168,-46.88,3.17,12,0.46,-365.00,5402.00,26150,20240403,-34.57,12010,20241202,42.46,22650,-24.46,20250106,14500,18.00,20250317,26150,-34.57,20240403,12010,42.46,20241202,1.87,N,228760,500,121 억,,71808,N,N,1191,N,00,N +20250319,131017,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17110,-370,5,-2.12,1739983690,101413,59.34,17480,17480,16920,22700,12240,17480,17157.38,0.29,0,1453,18233,17856,17383,17006,16533,18045,17195,122,5220,500,12580,10,1,24362333,4168,-46.88,3.17,12,0.42,-365.00,5402.00,26150,20240403,-34.57,12010,20241202,42.46,22650,-24.46,20250106,14500,18.00,20250317,26150,-34.57,20240403,12010,42.46,20241202,1.87,N,228760,500,121 억,,71808,N,N,1191,N,00,N +20250319,121016,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17240,-240,5,-1.37,1395593575,81277,47.56,17480,17480,16920,22700,12240,17480,17170.80,0.29,0,2677,18233,17856,17383,17006,16533,18045,17195,122,5220,500,12580,10,1,24362333,4200,-47.23,3.19,12,0.33,-365.00,5402.00,26150,20240403,-34.07,12010,20241202,43.55,22650,-23.89,20250106,14500,18.90,20250317,26150,-34.07,20240403,12010,43.55,20241202,1.87,N,228760,500,121 억,,71808,N,N,1191,N,00,N +20250319,111016,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17280,-200,5,-1.14,1307890095,76195,44.59,17480,17480,16920,22700,12240,17480,17165.01,0.29,0,2046,18233,17856,17383,17006,16533,18045,17195,122,5220,500,12580,10,1,24362333,4210,-47.34,3.20,12,0.31,-365.00,5402.00,26150,20240403,-33.92,12010,20241202,43.88,22650,-23.71,20250106,14500,19.17,20250317,26150,-33.92,20240403,12010,43.88,20241202,1.87,N,228760,500,121 억,,71808,N,N,1191,N,00,N +20250319,101017,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17080,-400,5,-2.29,1115376830,64997,38.03,17480,17480,16920,22700,12240,17480,17160.40,0.29,0,1353,18233,17856,17383,17006,16533,18045,17195,122,5220,500,12580,10,1,24362333,4161,-46.79,3.16,12,0.27,-365.00,5402.00,26150,20240403,-34.68,12010,20241202,42.21,22650,-24.59,20250106,14500,17.79,20250317,26150,-34.68,20240403,12010,42.21,20241202,1.87,N,228760,500,121 억,,71808,N,N,1191,N,00,N +20250319,091021,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17400,-80,5,-0.46,423717595,24538,14.36,17480,17480,17100,22700,12240,17480,17267.74,0.29,0,8551,18233,17856,17383,17006,16533,18045,17195,122,5220,500,12580,10,1,24362333,4239,-47.67,3.22,12,0.10,-365.00,5402.00,26150,20240403,-33.46,12010,20241202,44.88,22650,-23.18,20250106,14500,20.00,20250317,26150,-33.46,20240403,12010,44.88,20241202,1.87,N,228760,500,121 억,,71808,N,N,1191,N,00,N 20250318,161012,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17480,510,2,3.01,2909635410,168068,17.17,16970,17760,16910,22050,11880,16970,17312.23,0.25,0,18021,19750,18360,16430,15040,13110,17395,14075,122,5080,500,12210,10,1,24362333,4259,-47.89,3.24,12,0.69,-365.00,5402.00,26150,20240403,-33.15,12010,20241202,45.55,22650,-22.83,20250106,14500,20.55,20250317,26150,-33.15,20240403,12010,45.55,20241202,1.89,N,228760,500,121 억,,59996,N,N,1191,N,00,N 20250318,151017,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17500,530,2,3.12,2815671280,162688,16.62,16970,17760,16910,22050,11880,16970,17307.18,0.25,0,18117,19750,18360,16430,15040,13110,17395,14075,122,5080,500,12210,10,1,24362333,4263,-47.95,3.24,12,0.67,-365.00,5402.00,26150,20240403,-33.08,12010,20241202,45.71,22650,-22.74,20250106,14500,20.69,20250317,26150,-33.08,20240403,12010,45.71,20241202,1.89,N,228760,500,121 억,,59996,N,N,824,N,00,N 20250318,141014,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17500,530,2,3.12,2635587790,152423,15.57,16970,17760,16910,22050,11880,16970,17291.27,0.25,0,18185,19750,18360,16430,15040,13110,17395,14075,122,5080,500,12210,10,1,24362333,4263,-47.95,3.24,12,0.63,-365.00,5402.00,26150,20240403,-33.08,12010,20241202,45.71,22650,-22.74,20250106,14500,20.69,20250317,26150,-33.08,20240403,12010,45.71,20241202,1.89,N,228760,500,121 억,,59996,N,N,824,N,00,N diff --git a/228850/price/prices-20250301.csv b/228850/price/prices-20250301.csv index b83601a61a51..a8993174039c 100644 --- a/228850/price/prices-20250301.csv +++ b/228850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6430,50,2,0.78,63796875,10018,9.51,6440,6460,6330,8290,4470,6380,6368.22,2.05,0,-17,7233,6806,6573,6146,5913,6690,6030,83,1910,500,4460,10,1,16591014,1067,5.44,0.42,12,0.06,1181.00,15443.00,9250,20240312,-30.49,5620,20241209,14.41,7570,-15.06,20250317,5950,8.07,20250103,9140,-29.65,20240325,5620,14.41,20241209,0.36,N,228850,500,82 억,,340769,N,N,0,N,00,N +20250319,151017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,-10,5,-0.16,60445525,9494,9.01,6440,6460,6330,8290,4470,6380,6366.71,2.05,0,-31,7233,6806,6573,6146,5913,6690,6030,83,1910,500,4460,10,1,16591014,1057,5.39,0.41,12,0.06,1181.00,15443.00,9250,20240312,-31.14,5620,20241209,13.35,7570,-15.85,20250317,5950,7.06,20250103,9140,-30.31,20240325,5620,13.35,20241209,0.36,N,228850,500,82 억,,340769,N,N,0,N,00,N +20250319,141020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,-10,5,-0.16,41990205,6592,6.26,6440,6460,6330,8290,4470,6380,6369.87,2.05,0,-31,7233,6806,6573,6146,5913,6690,6030,83,1910,500,4460,10,1,16591014,1057,5.39,0.41,12,0.04,1181.00,15443.00,9250,20240312,-31.14,5620,20241209,13.35,7570,-15.85,20250317,5950,7.06,20250103,9140,-30.31,20240325,5620,13.35,20241209,0.36,N,228850,500,82 억,,340769,N,N,0,N,00,N +20250319,131017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6420,40,2,0.63,29599585,4648,4.41,6440,6460,6330,8290,4470,6380,6368.24,2.05,0,84,7233,6806,6573,6146,5913,6690,6030,83,1910,500,4460,10,1,16591014,1065,5.44,0.42,12,0.03,1181.00,15443.00,9250,20240312,-30.59,5620,20241209,14.23,7570,-15.19,20250317,5950,7.90,20250103,9140,-29.76,20240325,5620,14.23,20241209,0.36,N,228850,500,82 억,,340769,N,N,0,N,00,N +20250319,121017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6420,40,2,0.63,28696395,4507,4.28,6440,6460,6330,8290,4470,6380,6367.07,2.05,0,198,7233,6806,6573,6146,5913,6690,6030,83,1910,500,4460,10,1,16591014,1065,5.44,0.42,12,0.03,1181.00,15443.00,9250,20240312,-30.59,5620,20241209,14.23,7570,-15.19,20250317,5950,7.90,20250103,9140,-29.76,20240325,5620,14.23,20241209,0.36,N,228850,500,82 억,,340769,N,N,0,N,00,N +20250319,111017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,-10,5,-0.16,26472865,4158,3.95,6440,6460,6330,8290,4470,6380,6366.73,2.05,0,219,7233,6806,6573,6146,5913,6690,6030,83,1910,500,4460,10,1,16591014,1057,5.39,0.41,12,0.03,1181.00,15443.00,9250,20240312,-31.14,5620,20241209,13.35,7570,-15.85,20250317,5950,7.06,20250103,9140,-30.31,20240325,5620,13.35,20241209,0.36,N,228850,500,82 억,,340769,N,N,0,N,00,N +20250319,101017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,20,2,0.31,19106585,3002,2.85,6440,6460,6330,8290,4470,6380,6364.62,2.05,0,232,7233,6806,6573,6146,5913,6690,6030,83,1910,500,4460,10,1,16591014,1062,5.42,0.41,12,0.02,1181.00,15443.00,9250,20240312,-30.81,5620,20241209,13.88,7570,-15.46,20250317,5950,7.56,20250103,9140,-29.98,20240325,5620,13.88,20241209,0.36,N,228850,500,82 억,,340769,N,N,0,N,00,N +20250319,091022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,-40,5,-0.63,7341460,1155,1.10,6440,6440,6330,8290,4470,6380,6356.24,2.05,0,213,7233,6806,6573,6146,5913,6690,6030,83,1910,500,4460,10,1,16591014,1052,5.37,0.41,12,0.01,1181.00,15443.00,9250,20240312,-31.46,5620,20241209,12.81,7570,-16.25,20250317,5950,6.55,20250103,9140,-30.63,20240325,5620,12.81,20241209,0.36,N,228850,500,82 억,,340769,N,N,0,N,00,N 20250318,161012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,-10,5,-0.16,693953315,104811,21.20,6480,7000,6340,8300,4480,6390,6621.00,2.05,0,394,7983,7186,6773,5976,5563,6980,5770,83,1910,500,4470,10,1,16591014,1059,5.40,0.41,12,0.63,1181.00,15443.00,9250,20240312,-31.03,5620,20241209,13.52,7570,-15.72,20250317,5950,7.23,20250103,9140,-30.20,20240325,5620,13.52,20241209,0.37,N,228850,500,82 억,,340218,N,N,0,N,00,N 20250318,151017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,10,2,0.16,684939175,103399,20.91,6480,7000,6340,8300,4480,6390,6624.23,2.05,0,462,7983,7186,6773,5976,5563,6980,5770,83,1910,500,4470,10,1,16591014,1062,5.42,0.41,12,0.62,1181.00,15443.00,9250,20240312,-30.81,5620,20241209,13.88,7570,-15.46,20250317,5950,7.56,20250103,9140,-29.98,20240325,5620,13.88,20241209,0.37,N,228850,500,82 억,,340218,N,N,0,N,00,N 20250318,141014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,10,2,0.16,669327095,100954,20.42,6480,7000,6340,8300,4480,6390,6630.02,2.05,0,374,7983,7186,6773,5976,5563,6980,5770,83,1910,500,4470,10,1,16591014,1062,5.42,0.41,12,0.61,1181.00,15443.00,9250,20240312,-30.81,5620,20241209,13.88,7570,-15.46,20250317,5950,7.56,20250103,9140,-29.98,20240325,5620,13.88,20241209,0.37,N,228850,500,82 억,,340218,N,N,0,N,00,N diff --git a/229000/price/prices-20250301.csv b/229000/price/prices-20250301.csv index 096813f12e43..95c57ff67905 100644 --- a/229000/price/prices-20250301.csv +++ b/229000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1773,6,2,0.34,35223395,19960,96.45,1780,1780,1756,2295,1237,1767,1764.49,0.66,0,-5863,1791,1778,1772,1759,1753,1776,1757,79,528,500,1200,1,1,15801971,280,-1.08,1.75,12,0.13,-1646.00,1012.00,4590,20240313,-61.37,1131,20241209,56.76,2300,-22.91,20250221,1650,7.45,20250114,4150,-57.28,20240816,1131,56.76,20241209,0.11,N,229000,500,79 억,,104598,N,N,0,N,00,N +20250319,151017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1773,6,2,0.34,33131465,18780,90.75,1780,1780,1756,2295,1237,1767,1764.19,0.66,0,-5811,1791,1778,1772,1759,1753,1776,1757,79,528,500,1200,1,1,15801971,280,-1.08,1.75,12,0.12,-1646.00,1012.00,4590,20240313,-61.37,1131,20241209,56.76,2300,-22.91,20250221,1650,7.45,20250114,4150,-57.28,20240816,1131,56.76,20241209,0.11,N,229000,500,79 억,,104598,N,N,0,N,00,N +20250319,141020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1764,-3,5,-0.17,15762582,8920,43.10,1780,1780,1761,2295,1237,1767,1767.11,0.66,0,-2017,1791,1778,1772,1759,1753,1776,1757,79,528,500,1200,1,1,15801971,279,-1.07,1.74,12,0.06,-1646.00,1012.00,4590,20240313,-61.57,1131,20241209,55.97,2300,-23.30,20250221,1650,6.91,20250114,4150,-57.49,20240816,1131,55.97,20241209,0.11,N,229000,500,79 억,,104598,N,N,0,N,00,N +20250319,131018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1762,-5,5,-0.28,14397630,8146,39.36,1780,1780,1761,2295,1237,1767,1767.45,0.66,0,-1593,1791,1778,1772,1759,1753,1776,1757,79,528,500,1200,1,1,15801971,278,-1.07,1.74,12,0.05,-1646.00,1012.00,4590,20240313,-61.61,1131,20241209,55.79,2300,-23.39,20250221,1650,6.79,20250114,4150,-57.54,20240816,1131,55.79,20241209,0.11,N,229000,500,79 억,,104598,N,N,0,N,00,N +20250319,121017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,3,2,0.17,7869830,4446,21.48,1780,1780,1767,2295,1237,1767,1770.09,0.66,0,-779,1791,1778,1772,1759,1753,1776,1757,79,528,500,1200,1,1,15801971,280,-1.08,1.75,12,0.03,-1646.00,1012.00,4590,20240313,-61.44,1131,20241209,56.50,2300,-23.04,20250221,1650,7.27,20250114,4150,-57.35,20240816,1131,56.50,20241209,0.11,N,229000,500,79 억,,104598,N,N,0,N,00,N +20250319,111017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,3,2,0.17,4175527,2357,11.39,1780,1780,1767,2295,1237,1767,1771.54,0.66,0,-284,1791,1778,1772,1759,1753,1776,1757,79,528,500,1200,1,1,15801971,280,-1.08,1.75,12,0.01,-1646.00,1012.00,4590,20240313,-61.44,1131,20241209,56.50,2300,-23.04,20250221,1650,7.27,20250114,4150,-57.35,20240816,1131,56.50,20241209,0.11,N,229000,500,79 억,,104598,N,N,0,N,00,N +20250319,101017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,9,2,0.51,2353036,1328,6.42,1780,1780,1767,2295,1237,1767,1771.86,0.66,0,-394,1791,1778,1772,1759,1753,1776,1757,79,528,500,1200,1,1,15801971,281,-1.08,1.75,12,0.01,-1646.00,1012.00,4590,20240313,-61.31,1131,20241209,57.03,2300,-22.78,20250221,1650,7.64,20250114,4150,-57.20,20240816,1131,57.03,20241209,0.11,N,229000,500,79 억,,104598,N,N,0,N,00,N +20250319,091022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1767,0,3,0.00,21303,12,0.06,1780,1780,1767,2295,1237,1767,1775.25,0.66,0,-9,1791,1778,1772,1759,1753,1776,1757,79,528,500,1200,1,1,15801971,279,-1.07,1.75,12,0.00,-1646.00,1012.00,4590,20240313,-61.50,1131,20241209,56.23,2300,-23.17,20250221,1650,7.09,20250114,4150,-57.42,20240816,1131,56.23,20241209,0.11,N,229000,500,79 억,,104598,N,N,0,N,00,N 20250318,161012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1767,-19,5,-1.06,35756380,20185,40.11,1770,1785,1766,2320,1251,1786,1771.43,0.68,0,-2203,1893,1839,1802,1748,1711,1866,1775,79,534,500,1210,1,1,15801971,279,-1.07,1.75,12,0.13,-1646.00,1012.00,4590,20240313,-61.50,1131,20241209,56.23,2300,-23.17,20250221,1650,7.09,20250114,4150,-57.42,20240816,1131,56.23,20241209,0.11,N,229000,500,79 억,,106837,N,N,0,N,00,N 20250318,151017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1778,-8,5,-0.45,34862201,19679,39.10,1770,1785,1766,2320,1251,1786,1771.54,0.68,0,-2135,1893,1839,1802,1748,1711,1866,1775,79,534,500,1210,1,1,15801971,281,-1.08,1.76,12,0.12,-1646.00,1012.00,4590,20240313,-61.26,1131,20241209,57.21,2300,-22.70,20250221,1650,7.76,20250114,4150,-57.16,20240816,1131,57.21,20241209,0.11,N,229000,500,79 억,,106837,N,N,0,N,00,N 20250318,141014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,-16,5,-0.90,21720121,12256,24.35,1770,1785,1767,2320,1251,1786,1772.20,0.68,0,-907,1893,1839,1802,1748,1711,1866,1775,79,534,500,1210,1,1,15801971,280,-1.08,1.75,12,0.08,-1646.00,1012.00,4590,20240313,-61.44,1131,20241209,56.50,2300,-23.04,20250221,1650,7.27,20250114,4150,-57.35,20240816,1131,56.50,20241209,0.11,N,229000,500,79 억,,106837,N,N,0,N,00,N diff --git a/229500/price/prices-20250301.csv b/229500/price/prices-20250301.csv index d7738439cec3..017b4ab13db1 100644 --- a/229500/price/prices-20250301.csv +++ b/229500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161015,57,100.00,KONEX,,,N,N,N,N, ,N,5810,250,2,4.50,30805040,5335,24.40,5700,5820,5610,6390,4730,5560,5774.14,0.00,0,0,6046,5802,5406,5162,4766,5925,5285,57,830,500,3330,10,1,11310227,657,-5.02,11.74,12,0.05,-1158.00,495.00,10250,20240307,-43.32,4505,20240906,28.97,6050,-3.97,20250307,4810,20.79,20250317,20500,-71.66,20240319,4505,28.97,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250319,151017,57,100.00,KONEX,,,N,N,N,N, ,N,5810,250,2,4.50,16135860,2804,12.82,5700,5820,5610,6390,4730,5560,5754.59,0.00,0,0,6046,5802,5406,5162,4766,5925,5285,57,830,500,3330,10,1,11310227,657,-5.02,11.74,12,0.02,-1158.00,495.00,10250,20240307,-43.32,4505,20240906,28.97,6050,-3.97,20250307,4810,20.79,20250317,20500,-71.66,20240319,4505,28.97,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250319,141020,57,100.00,KONEX,,,N,N,N,N, ,N,5720,160,2,2.88,6792100,1187,5.43,5700,5800,5610,6390,4730,5560,5722.07,0.00,0,0,6046,5802,5406,5162,4766,5925,5285,57,830,500,3330,10,1,11310227,647,-4.94,11.56,12,0.01,-1158.00,495.00,10250,20240307,-44.20,4505,20240906,26.97,6050,-5.45,20250307,4810,18.92,20250317,20500,-72.10,20240319,4505,26.97,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250319,131018,57,100.00,KONEX,,,N,N,N,N, ,N,5680,120,2,2.16,6671960,1166,5.33,5700,5800,5610,6390,4730,5560,5722.09,0.00,0,0,6046,5802,5406,5162,4766,5925,5285,57,830,500,3330,10,1,11310227,642,-4.91,11.47,12,0.01,-1158.00,495.00,10250,20240307,-44.59,4505,20240906,26.08,6050,-6.12,20250307,4810,18.09,20250317,20500,-72.29,20240319,4505,26.08,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250319,121017,57,100.00,KONEX,,,N,N,N,N, ,N,5750,190,2,3.42,6666280,1165,5.33,5700,5800,5610,6390,4730,5560,5722.13,0.00,0,0,6046,5802,5406,5162,4766,5925,5285,57,830,500,3330,10,1,11310227,650,-4.97,11.62,12,0.01,-1158.00,495.00,10250,20240307,-43.90,4505,20240906,27.64,6050,-4.96,20250307,4810,19.54,20250317,20500,-71.95,20240319,4505,27.64,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250319,111017,57,100.00,KONEX,,,N,N,N,N, ,N,5760,200,2,3.60,3684050,646,2.95,5700,5800,5610,6390,4730,5560,5702.86,0.00,0,0,6046,5802,5406,5162,4766,5925,5285,57,830,500,3330,10,1,11310227,651,-4.97,11.64,12,0.01,-1158.00,495.00,10250,20240307,-43.80,4505,20240906,27.86,6050,-4.79,20250307,4810,19.75,20250317,20500,-71.90,20240319,4505,27.86,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250319,101017,57,100.00,KONEX,,,N,N,N,N, ,N,5790,230,2,4.14,1834130,320,1.46,5700,5800,5610,6390,4730,5560,5731.66,0.00,0,0,6046,5802,5406,5162,4766,5925,5285,57,830,500,3330,10,1,11310227,655,-5.00,11.70,12,0.00,-1158.00,495.00,10250,20240307,-43.51,4505,20240906,28.52,6050,-4.30,20250307,4810,20.37,20250317,20500,-71.76,20240319,4505,28.52,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250319,091022,57,100.00,KONEX,,,N,N,N,N, ,N,5790,230,2,4.14,1243730,218,1.00,5700,5800,5700,6390,4730,5560,5705.18,0.00,0,0,6046,5802,5406,5162,4766,5925,5285,57,830,500,3330,10,1,11310227,655,-5.00,11.70,12,0.00,-1158.00,495.00,10250,20240307,-43.51,4505,20240906,28.52,6050,-4.30,20250307,4810,20.37,20250317,20500,-71.76,20240319,4505,28.52,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250318,161013,57,100.00,KONEX,,,N,N,N,N, ,N,5560,450,2,8.81,116805120,21869,282.11,5110,5650,5010,5870,4350,5110,5341.13,0.00,0,0,5456,5282,5046,4872,4636,5370,4960,57,760,500,3060,10,1,11310227,629,-4.80,11.23,12,0.19,-1158.00,495.00,10250,20240306,-45.76,4505,20240906,23.42,6050,-8.10,20250307,4810,15.59,20250317,20500,-72.88,20240318,4505,23.42,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250318,151018,57,100.00,KONEX,,,N,N,N,N, ,N,5600,490,2,9.59,115478710,21631,279.04,5110,5650,5010,5870,4350,5110,5338.57,0.00,0,0,5456,5282,5046,4872,4636,5370,4960,57,760,500,3060,10,1,11310227,633,-4.84,11.31,12,0.19,-1158.00,495.00,10250,20240306,-45.37,4505,20240906,24.31,6050,-7.44,20250307,4810,16.42,20250317,20500,-72.68,20240318,4505,24.31,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250318,141014,57,100.00,KONEX,,,N,N,N,N, ,N,5540,430,2,8.41,101929980,19216,247.88,5110,5540,5010,5870,4350,5110,5304.43,0.00,0,0,5456,5282,5046,4872,4636,5370,4960,57,760,500,3060,10,1,11310227,627,-4.78,11.19,12,0.17,-1158.00,495.00,10250,20240306,-45.95,4505,20240906,22.97,6050,-8.43,20250307,4810,15.18,20250317,20500,-72.98,20240318,4505,22.97,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N diff --git a/229640/price/prices-20250301.csv b/229640/price/prices-20250301.csv index bab5be063ac4..5086cd16b5b6 100644 --- a/229640/price/prices-20250301.csv +++ b/229640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161015,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35800,100,2,0.28,3055585175,85520,64.31,35850,36200,35350,46400,25000,35700,35729.24,4.06,0,-334,37366,36532,36066,35232,34766,36300,35000,153,10700,500,25700,50,1,30624879,10964,265.19,7.44,12,0.28,135.00,4814.00,51300,20250120,-30.21,17470,20240417,104.92,51300,-30.21,20250120,30450,17.57,20250103,51300,-30.21,20250120,17470,104.92,20240417,1.76,N,229640,500,153 억,,1242119,N,N,325,N,00,N +20250319,151018,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35700,0,3,0.00,2897661675,81106,60.99,35850,36200,35350,46400,25000,35700,35726.85,4.06,0,-1255,37366,36532,36066,35232,34766,36300,35000,153,10700,500,25700,50,1,30624879,10933,264.44,7.42,12,0.26,135.00,4814.00,51300,20250120,-30.41,17470,20240417,104.35,51300,-30.41,20250120,30450,17.24,20250103,51300,-30.41,20250120,17470,104.35,20240417,1.76,N,229640,500,153 억,,1242119,N,N,30,N,00,N +20250319,141020,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35600,-100,5,-0.28,2558223725,71584,53.83,35850,36200,35350,46400,25000,35700,35737.38,4.06,0,-4000,37366,36532,36066,35232,34766,36300,35000,153,10700,500,25700,50,1,30624879,10902,263.70,7.40,12,0.23,135.00,4814.00,51300,20250120,-30.60,17470,20240417,103.78,51300,-30.60,20250120,30450,16.91,20250103,51300,-30.60,20250120,17470,103.78,20240417,1.76,N,229640,500,153 억,,1242119,N,N,30,N,00,N +20250319,131018,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35750,50,2,0.14,2152497500,60193,45.26,35850,36200,35350,46400,25000,35700,35759.95,4.06,0,-5363,37366,36532,36066,35232,34766,36300,35000,153,10700,500,25700,50,1,30624879,10948,264.81,7.43,12,0.20,135.00,4814.00,51300,20250120,-30.31,17470,20240417,104.64,51300,-30.31,20250120,30450,17.41,20250103,51300,-30.31,20250120,17470,104.64,20240417,1.76,N,229640,500,153 억,,1242119,N,N,30,N,00,N +20250319,121017,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35700,0,3,0.00,1935284025,54100,40.68,35850,36200,35350,46400,25000,35700,35772.37,4.06,0,-6181,37366,36532,36066,35232,34766,36300,35000,153,10700,500,25700,50,1,30624879,10933,264.44,7.42,12,0.18,135.00,4814.00,51300,20250120,-30.41,17470,20240417,104.35,51300,-30.41,20250120,30450,17.24,20250103,51300,-30.41,20250120,17470,104.35,20240417,1.76,N,229640,500,153 억,,1242119,N,N,30,N,00,N +20250319,111017,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35750,50,2,0.14,1773004975,49549,37.26,35850,36200,35350,46400,25000,35700,35782.89,4.06,0,-6435,37366,36532,36066,35232,34766,36300,35000,153,10700,500,25700,50,1,30624879,10948,264.81,7.43,12,0.16,135.00,4814.00,51300,20250120,-30.31,17470,20240417,104.64,51300,-30.31,20250120,30450,17.41,20250103,51300,-30.31,20250120,17470,104.64,20240417,1.76,N,229640,500,153 억,,1242119,N,N,30,N,00,N +20250319,101018,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35450,-250,5,-0.70,1312600475,36586,27.51,35850,36200,35400,46400,25000,35700,35877.20,4.06,0,-10146,37366,36532,36066,35232,34766,36300,35000,153,10700,500,25700,50,1,30624879,10857,262.59,7.36,12,0.12,135.00,4814.00,51300,20250120,-30.90,17470,20240417,102.92,51300,-30.90,20250120,30450,16.42,20250103,51300,-30.90,20250120,17470,102.92,20240417,1.76,N,229640,500,153 억,,1242119,N,N,30,N,00,N +20250319,091022,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36100,400,2,1.12,205551950,5705,4.29,35850,36150,35850,46400,25000,35700,36031.07,4.06,0,-965,37366,36532,36066,35232,34766,36300,35000,153,10700,500,25700,50,1,30624879,11056,267.41,7.50,12,0.02,135.00,4814.00,51300,20250120,-29.63,17470,20240417,106.64,51300,-29.63,20250120,30450,18.56,20250103,51300,-29.63,20250120,17470,106.64,20240417,1.76,N,229640,500,153 억,,1242119,N,N,30,N,00,N 20250318,161013,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35700,-150,5,-0.42,4549589275,125818,79.59,36100,36900,35600,46600,25100,35850,36161.27,4.07,0,-2343,38216,37032,36416,35232,34616,36725,34925,153,10750,500,25810,50,1,30624879,10933,264.44,7.42,12,0.41,135.00,4814.00,51300,20250120,-30.41,17470,20240417,104.35,51300,-30.41,20250120,30450,17.24,20250103,51300,-30.41,20250120,17470,104.35,20240417,1.80,N,229640,500,153 억,,1245356,N,N,30,N,00,N 20250318,151018,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35750,-100,5,-0.28,4386242425,121240,76.70,36100,36900,35600,46600,25100,35850,36178.18,4.07,0,-3194,38216,37032,36416,35232,34616,36725,34925,153,10750,500,25810,50,1,30624879,10948,264.81,7.43,12,0.40,135.00,4814.00,51300,20250120,-30.31,17470,20240417,104.64,51300,-30.31,20250120,30450,17.41,20250103,51300,-30.31,20250120,17470,104.64,20240417,1.80,N,229640,500,153 억,,1245356,N,N,0,N,00,N 20250318,141015,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35650,-200,5,-0.56,3985336400,109991,69.58,36100,36900,35650,46600,25100,35850,36233.30,4.07,0,-3383,38216,37032,36416,35232,34616,36725,34925,153,10750,500,25810,50,1,30624879,10918,264.07,7.41,12,0.36,135.00,4814.00,51300,20250120,-30.51,17470,20240417,104.06,51300,-30.51,20250120,30450,17.08,20250103,51300,-30.51,20250120,17470,104.06,20240417,1.80,N,229640,500,153 억,,1245356,N,N,0,N,00,N diff --git a/230240/price/prices-20250301.csv b/230240/price/prices-20250301.csv index 7c4f0304744e..df9db8ae774f 100644 --- a/230240/price/prices-20250301.csv +++ b/230240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22100,550,2,2.55,2426210525,110228,90.08,21800,22550,21050,28000,15100,21550,22010.82,5.70,0,-2693,22516,22032,21416,20932,20316,21725,20625,67,6450,500,15080,50,1,13309000,2941,161.31,1.66,12,0.83,137.00,13293.00,26550,20250211,-16.76,7200,20240909,206.94,26550,-16.76,20250211,15810,39.78,20250110,26550,-16.76,20250211,7200,206.94,20240909,1.91,N,230240,500,67 억,,759198,N,N,33,N,00,N +20250319,151018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22025,475,2,2.20,2381134575,108185,88.41,21800,22550,21050,28000,15100,21550,22009.84,5.70,0,-2276,22516,22032,21416,20932,20316,21725,20625,67,6450,500,15080,50,1,13309000,2931,160.77,1.66,12,0.81,137.00,13293.00,26550,20250211,-17.04,7200,20240909,205.90,26550,-17.04,20250211,15810,39.31,20250110,26550,-17.04,20250211,7200,205.90,20240909,1.91,N,230240,500,67 억,,759198,N,N,21,N,00,N +20250319,141021,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22050,500,2,2.32,2084119700,94721,77.41,21800,22550,21050,28000,15100,21550,22002.72,5.70,0,-2688,22516,22032,21416,20932,20316,21725,20625,67,6450,500,15080,50,1,13309000,2935,160.95,1.66,12,0.71,137.00,13293.00,26550,20250211,-16.95,7200,20240909,206.25,26550,-16.95,20250211,15810,39.47,20250110,26550,-16.95,20250211,7200,206.25,20240909,1.91,N,230240,500,67 억,,759198,N,N,21,N,00,N +20250319,131018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22500,950,2,4.41,1772092200,80679,65.93,21800,22500,21050,28000,15100,21550,21964.73,5.70,0,35,22516,22032,21416,20932,20316,21725,20625,67,6450,500,15080,50,1,13309000,2995,164.23,1.69,12,0.61,137.00,13293.00,26550,20250211,-15.25,7200,20240909,212.50,26550,-15.25,20250211,15810,42.31,20250110,26550,-15.25,20250211,7200,212.50,20240909,1.91,N,230240,500,67 억,,759198,N,N,21,N,00,N +20250319,121018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22300,750,2,3.48,1490326850,68085,55.64,21800,22500,21050,28000,15100,21550,21889.21,5.70,0,1905,22516,22032,21416,20932,20316,21725,20625,67,6450,500,15080,50,1,13309000,2968,162.77,1.68,12,0.51,137.00,13293.00,26550,20250211,-16.01,7200,20240909,209.72,26550,-16.01,20250211,15810,41.05,20250110,26550,-16.01,20250211,7200,209.72,20240909,1.91,N,230240,500,67 억,,759198,N,N,21,N,00,N +20250319,111018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22400,850,2,3.94,1312568575,60104,49.12,21800,22500,21050,28000,15100,21550,21838.29,5.70,0,2397,22516,22032,21416,20932,20316,21725,20625,67,6450,500,15080,50,1,13309000,2981,163.50,1.69,12,0.45,137.00,13293.00,26550,20250211,-15.63,7200,20240909,211.11,26550,-15.63,20250211,15810,41.68,20250110,26550,-15.63,20250211,7200,211.11,20240909,1.91,N,230240,500,67 억,,759198,N,N,21,N,00,N +20250319,101018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22000,450,2,2.09,717080525,33250,27.17,21800,22100,21050,28000,15100,21550,21566.33,5.70,0,3945,22516,22032,21416,20932,20316,21725,20625,67,6450,500,15080,50,1,13309000,2928,160.58,1.66,12,0.25,137.00,13293.00,26550,20250211,-17.14,7200,20240909,205.56,26550,-17.14,20250211,15810,39.15,20250110,26550,-17.14,20250211,7200,205.56,20240909,1.91,N,230240,500,67 억,,759198,N,N,21,N,00,N +20250319,091023,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21250,-300,5,-1.39,101067450,4699,3.84,21800,21850,21250,28000,15100,21550,21508.29,5.70,0,-2305,22516,22032,21416,20932,20316,21725,20625,67,6450,500,15080,50,1,13309000,2828,155.11,1.60,12,0.04,137.00,13293.00,26550,20250211,-19.96,7200,20240909,195.14,26550,-19.96,20250211,15810,34.41,20250110,26550,-19.96,20250211,7200,195.14,20240909,1.91,N,230240,500,67 억,,759198,N,N,21,N,00,N 20250318,161013,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21550,0,3,0.00,2629364975,122337,102.69,21600,21900,20800,28000,15100,21550,21492.66,5.59,0,15172,23450,22500,22000,21050,20550,22250,20800,67,6450,500,15080,50,1,13309000,2868,157.30,1.62,12,0.92,137.00,13293.00,26550,20250211,-18.83,7200,20240909,199.31,26550,-18.83,20250211,15810,36.31,20250110,26550,-18.83,20250211,7200,199.31,20240909,1.91,N,230240,500,67 억,,743949,N,N,21,N,00,N 20250318,151018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21700,150,2,0.70,2394314425,111465,93.57,21600,21900,20800,28000,15100,21550,21480.41,5.59,0,10878,23450,22500,22000,21050,20550,22250,20800,67,6450,500,15080,50,1,13309000,2888,158.39,1.63,12,0.84,137.00,13293.00,26550,20250211,-18.27,7200,20240909,201.39,26550,-18.27,20250211,15810,37.25,20250110,26550,-18.27,20250211,7200,201.39,20240909,1.91,N,230240,500,67 억,,743949,N,N,0,N,00,N 20250318,141015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21700,150,2,0.70,2096299000,97706,82.02,21600,21900,20800,28000,15100,21550,21455.17,5.59,0,12889,23450,22500,22000,21050,20550,22250,20800,67,6450,500,15080,50,1,13309000,2888,158.39,1.63,12,0.73,137.00,13293.00,26550,20250211,-18.27,7200,20240909,201.39,26550,-18.27,20250211,15810,37.25,20250110,26550,-18.27,20250211,7200,201.39,20240909,1.91,N,230240,500,67 억,,743949,N,N,0,N,00,N diff --git a/230360/price/prices-20250301.csv b/230360/price/prices-20250301.csv index 8c21d829da60..ffec632e3e5d 100644 --- a/230360/price/prices-20250301.csv +++ b/230360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,0,3,0.00,496322205,55819,71.82,8900,8970,8840,11570,6230,8900,8891.63,10.16,0,9145,9093,8996,8923,8826,8753,8960,8790,33,2670,100,6400,10,1,31468029,2801,7.17,1.27,12,0.18,1242.00,7033.00,14990,20240417,-40.63,8720,20241113,2.06,10920,-18.50,20250116,8840,0.68,20250319,14990,-40.63,20240417,8720,2.06,20241113,0.93,N,230360,100,32 억,,3196595,N,N,7,N,00,N +20250319,151018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8860,-40,5,-0.45,444456535,49957,64.28,8900,8970,8840,11570,6230,8900,8896.78,10.16,0,7352,9093,8996,8923,8826,8753,8960,8790,33,2670,100,6400,10,1,31468029,2788,7.13,1.26,12,0.16,1242.00,7033.00,14990,20240417,-40.89,8720,20241113,1.61,10920,-18.86,20250116,8840,0.23,20250319,14990,-40.89,20240417,8720,1.61,20241113,0.93,N,230360,100,32 억,,3196595,N,N,53,N,00,N +20250319,141021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8920,20,2,0.22,240578445,26976,34.71,8900,8970,8870,11570,6230,8900,8918.24,10.16,0,9277,9093,8996,8923,8826,8753,8960,8790,33,2670,100,6400,10,1,31468029,2807,7.18,1.27,12,0.09,1242.00,7033.00,14990,20240417,-40.49,8720,20241113,2.29,10920,-18.32,20250116,8850,0.79,20250318,14990,-40.49,20240417,8720,2.29,20241113,0.93,N,230360,100,32 억,,3196595,N,N,53,N,00,N +20250319,131019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8930,30,2,0.34,167305635,18769,24.15,8900,8970,8870,11570,6230,8900,8913.93,10.16,0,4545,9093,8996,8923,8826,8753,8960,8790,33,2670,100,6400,10,1,31468029,2810,7.19,1.27,12,0.06,1242.00,7033.00,14990,20240417,-40.43,8720,20241113,2.41,10920,-18.22,20250116,8850,0.90,20250318,14990,-40.43,20240417,8720,2.41,20241113,0.93,N,230360,100,32 억,,3196595,N,N,53,N,00,N +20250319,121018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8920,20,2,0.22,134473755,15086,19.41,8900,8970,8870,11570,6230,8900,8913.81,10.16,0,3968,9093,8996,8923,8826,8753,8960,8790,33,2670,100,6400,10,1,31468029,2807,7.18,1.27,12,0.05,1242.00,7033.00,14990,20240417,-40.49,8720,20241113,2.29,10920,-18.32,20250116,8850,0.79,20250318,14990,-40.49,20240417,8720,2.29,20241113,0.93,N,230360,100,32 억,,3196595,N,N,53,N,00,N +20250319,111018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,0,3,0.00,100743285,11301,14.54,8900,8970,8870,11570,6230,8900,8914.55,10.16,0,2923,9093,8996,8923,8826,8753,8960,8790,33,2670,100,6400,10,1,31468029,2801,7.17,1.27,12,0.04,1242.00,7033.00,14990,20240417,-40.63,8720,20241113,2.06,10920,-18.50,20250116,8850,0.56,20250318,14990,-40.63,20240417,8720,2.06,20241113,0.93,N,230360,100,32 억,,3196595,N,N,53,N,00,N +20250319,101018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8920,20,2,0.22,76039690,8531,10.98,8900,8970,8870,11570,6230,8900,8913.34,10.16,0,2743,9093,8996,8923,8826,8753,8960,8790,33,2670,100,6400,10,1,31468029,2807,7.18,1.27,12,0.03,1242.00,7033.00,14990,20240417,-40.49,8720,20241113,2.29,10920,-18.32,20250116,8850,0.79,20250318,14990,-40.49,20240417,8720,2.29,20241113,0.93,N,230360,100,32 억,,3196595,N,N,53,N,00,N +20250319,091023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8950,50,2,0.56,22698270,2548,3.28,8900,8970,8890,11570,6230,8900,8908.27,10.16,0,2132,9093,8996,8923,8826,8753,8960,8790,33,2670,100,6400,10,1,31468029,2816,7.21,1.27,12,0.01,1242.00,7033.00,14990,20240417,-40.29,8720,20241113,2.64,10920,-18.04,20250116,8850,1.13,20250318,14990,-40.29,20240417,8720,2.64,20241113,0.93,N,230360,100,32 억,,3196595,N,N,53,N,00,N 20250318,161014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,-80,5,-0.89,691101685,77714,319.21,8980,9020,8850,11670,6290,8980,8892.89,10.19,0,-19944,9100,9040,8980,8920,8860,9040,8920,33,2690,100,6460,10,1,31468029,2801,7.17,1.27,12,0.25,1242.00,7033.00,14990,20240417,-40.63,8720,20241113,2.06,10920,-18.50,20250116,8850,0.56,20250318,14990,-40.63,20240417,8720,2.06,20241113,0.92,N,230360,100,32 억,,3207591,N,N,53,N,00,N 20250318,151018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8890,-90,5,-1.00,652822775,73413,301.54,8980,9020,8850,11670,6290,8980,8892.47,10.19,0,-16993,9100,9040,8980,8920,8860,9040,8920,33,2690,100,6460,10,1,31468029,2798,7.16,1.26,12,0.23,1242.00,7033.00,14990,20240417,-40.69,8720,20241113,1.95,10920,-18.59,20250116,8850,0.45,20250318,14990,-40.69,20240417,8720,1.95,20241113,0.92,N,230360,100,32 억,,3207591,N,N,0,N,00,N 20250318,141015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8880,-100,5,-1.11,461444485,51833,212.90,8980,9020,8850,11670,6290,8980,8902.52,10.19,0,-15864,9100,9040,8980,8920,8860,9040,8920,33,2690,100,6460,10,1,31468029,2794,7.15,1.26,12,0.16,1242.00,7033.00,14990,20240417,-40.76,8720,20241113,1.83,10920,-18.68,20250116,8850,0.34,20250318,14990,-40.76,20240417,8720,1.83,20241113,0.92,N,230360,100,32 억,,3207591,N,N,0,N,00,N diff --git a/230980/price/prices-20250301.csv b/230980/price/prices-20250301.csv index 135ea2e2cbe4..7c19816f9546 100644 --- a/230980/price/prices-20250301.csv +++ b/230980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161016,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,278,20240307,-17.63,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,244,-6.15,20240319,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250319,151019,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,278,20240307,-17.63,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,244,-6.15,20240319,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250319,141021,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,278,20240307,-17.63,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,244,-6.15,20240319,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250319,131019,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,278,20240307,-17.63,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,244,-6.15,20240319,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250319,121018,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,278,20240307,-17.63,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,244,-6.15,20240319,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250319,111018,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,278,20240307,-17.63,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,244,-6.15,20240319,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250319,101019,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,278,20240307,-17.63,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,244,-6.15,20240319,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250319,091023,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,278,20240307,-17.63,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,244,-6.15,20240319,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250318,161014,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,278,20240307,-17.63,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,245,-6.53,20240318,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250318,151019,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,278,20240307,-17.63,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,245,-6.53,20240318,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250318,141016,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,278,20240307,-17.63,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,245,-6.53,20240318,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N diff --git a/232140/price/prices-20250301.csv b/232140/price/prices-20250301.csv index a1885dc0bbd3..fd9839e28ef3 100644 --- a/232140/price/prices-20250301.csv +++ b/232140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161017,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12950,1110,2,9.38,188486834230,14560088,841.37,11690,13470,11610,15390,8290,11840,12945.62,0.53,0,477585,12173,12006,11733,11566,11293,12090,11650,82,3550,100,8280,10,1,82045350,10625,78.48,3.44,12,17.75,165.00,3767.00,22950,20240613,-43.57,6120,20240411,111.60,13540,-4.36,20250219,9600,34.90,20250311,22950,-43.57,20240613,6120,111.60,20240411,2.18,N,232140,100,82 억,,430933,N,N,824,N,00,N +20250319,151019,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12995,1155,2,9.76,184650428855,14263867,824.25,11690,13470,11610,15390,8290,11840,12945.51,0.53,0,451609,12173,12006,11733,11566,11293,12090,11650,82,3550,100,8280,10,1,82045350,10662,78.76,3.45,12,17.39,165.00,3767.00,22950,20240613,-43.38,6120,20240411,112.34,13540,-4.03,20250219,9600,35.36,20250311,22950,-43.38,20240613,6120,112.34,20240411,2.18,N,232140,100,82 억,,430933,N,N,859,N,00,N +20250319,141022,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13020,1180,2,9.97,174306361530,13463519,778.00,11690,13470,11610,15390,8290,11840,12946.76,0.53,0,432614,12173,12006,11733,11566,11293,12090,11650,82,3550,100,8280,10,1,82045350,10682,78.91,3.46,12,16.41,165.00,3767.00,22950,20240613,-43.27,6120,20240411,112.75,13540,-3.84,20250219,9600,35.62,20250311,22950,-43.27,20240613,6120,112.75,20240411,2.18,N,232140,100,82 억,,430933,N,N,859,N,00,N +20250319,131019,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13240,1400,2,11.82,160838907600,12437458,718.71,11690,13470,11610,15390,8290,11840,12932.02,0.53,0,400951,12173,12006,11733,11566,11293,12090,11650,82,3550,100,8280,10,1,82045350,10863,80.24,3.51,12,15.16,165.00,3767.00,22950,20240613,-42.31,6120,20240411,116.34,13540,-2.22,20250219,9600,37.92,20250311,22950,-42.31,20240613,6120,116.34,20240411,2.18,N,232140,100,82 억,,430933,N,N,859,N,00,N +20250319,121019,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13360,1520,2,12.84,138650992595,10771744,622.46,11690,13400,11610,15390,8290,11840,12871.96,0.53,0,412561,12173,12006,11733,11566,11293,12090,11650,82,3550,100,8280,10,1,82045350,10961,80.97,3.55,12,13.13,165.00,3767.00,22950,20240613,-41.79,6120,20240411,118.30,13540,-1.33,20250219,9600,39.17,20250311,22950,-41.79,20240613,6120,118.30,20240411,2.18,N,232140,100,82 억,,430933,N,N,859,N,00,N +20250319,111018,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13020,1180,2,9.97,114726007555,8959210,517.72,11690,13380,11610,15390,8290,11840,12805.63,0.53,0,239378,12173,12006,11733,11566,11293,12090,11650,82,3550,100,8280,10,1,82045350,10682,78.91,3.46,12,10.92,165.00,3767.00,22950,20240613,-43.27,6120,20240411,112.75,13540,-3.84,20250219,9600,35.62,20250311,22950,-43.27,20240613,6120,112.75,20240411,2.18,N,232140,100,82 억,,430933,N,N,859,N,00,N +20250319,101019,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12800,960,2,8.11,74134186745,5857742,338.50,11690,13300,11610,15390,8290,11840,12656.09,0.53,0,112554,12173,12006,11733,11566,11293,12090,11650,82,3550,100,8280,10,1,82045350,10502,77.58,3.40,12,7.14,165.00,3767.00,22950,20240613,-44.23,6120,20240411,109.15,13540,-5.47,20250219,9600,33.33,20250311,22950,-44.23,20240613,6120,109.15,20240411,2.18,N,232140,100,82 억,,430933,N,N,859,N,00,N +20250319,091024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12260,420,2,3.55,17114426480,1386003,80.09,11690,12790,11610,15390,8290,11840,12348.92,0.53,0,-142804,12173,12006,11733,11566,11293,12090,11650,82,3550,100,8280,10,1,82045350,10059,74.30,3.25,12,1.69,165.00,3767.00,22950,20240613,-46.58,6120,20240411,100.33,13540,-9.45,20250219,9600,27.71,20250311,22950,-46.58,20240613,6120,100.33,20240411,2.18,N,232140,100,82 억,,430933,N,N,859,N,00,N 20250318,161014,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11840,380,2,3.32,19957350350,1712088,26.32,11710,11900,11460,14890,8030,11460,11656.19,0.35,0,-77579,12833,12146,11333,10646,9833,12490,10990,82,3430,100,8020,10,1,82045350,9714,71.76,3.14,12,2.09,165.00,3767.00,22950,20240613,-48.41,6120,20240411,93.46,13540,-12.56,20250219,9600,23.33,20250311,22950,-48.41,20240613,6120,93.46,20240411,2.17,N,232140,100,82 억,,291127,N,N,859,N,00,N 20250318,151019,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11790,330,2,2.88,17984784240,1544918,23.75,11710,11900,11460,14890,8030,11460,11641.26,0.35,0,-48534,12833,12146,11333,10646,9833,12490,10990,82,3430,100,8020,10,1,82045350,9673,71.45,3.13,12,1.88,165.00,3767.00,22950,20240613,-48.63,6120,20240411,92.65,13540,-12.92,20250219,9600,22.81,20250311,22950,-48.63,20240613,6120,92.65,20240411,2.17,N,232140,100,82 억,,291127,N,N,3106,N,00,N 20250318,141016,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11570,110,2,0.96,15161495190,1302878,20.03,11710,11900,11460,14890,8030,11460,11636.93,0.35,0,-81807,12833,12146,11333,10646,9833,12490,10990,82,3430,100,8020,10,1,82045350,9493,70.12,3.07,12,1.59,165.00,3767.00,22950,20240613,-49.59,6120,20240411,89.05,13540,-14.55,20250219,9600,20.52,20250311,22950,-49.59,20240613,6120,89.05,20240411,2.17,N,232140,100,82 억,,291127,N,N,3106,N,00,N diff --git a/232530/price/prices-20250301.csv b/232530/price/prices-20250301.csv index 8dc14fb49120..71fa4fe00d6f 100644 --- a/232530/price/prices-20250301.csv +++ b/232530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161017,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,5427285,1399,229.34,3995,3995,3865,4485,3315,3900,3879.40,16.47,0,0,4166,4032,3966,3832,3766,4000,3800,128,585,500,2650,5,1,25614304,999,-13.36,144.44,12,0.01,-292.00,27.00,5160,20240319,-24.42,3400,20241204,14.71,4300,-9.30,20250120,3520,10.80,20250106,5160,-24.42,20240319,3400,14.71,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250319,151019,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,5419485,1397,229.02,3995,3995,3865,4485,3315,3900,3879.37,16.47,0,0,4166,4032,3966,3832,3766,4000,3800,128,585,500,2650,5,1,25614304,999,-13.36,144.44,12,0.01,-292.00,27.00,5160,20240319,-24.42,3400,20241204,14.71,4300,-9.30,20250120,3520,10.80,20250106,5160,-24.42,20240319,3400,14.71,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250319,141022,57,100.00,KONEX,,,N,N,N,N, ,N,3905,5,2,0.13,4830585,1246,204.26,3995,3995,3865,4485,3315,3900,3876.87,16.47,0,0,4166,4032,3966,3832,3766,4000,3800,128,585,500,2650,5,1,25614304,1000,-13.37,144.63,12,0.00,-292.00,27.00,5160,20240319,-24.32,3400,20241204,14.85,4300,-9.19,20250120,3520,10.94,20250106,5160,-24.32,20240319,3400,14.85,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250319,131019,57,100.00,KONEX,,,N,N,N,N, ,N,3875,-25,5,-0.64,2190390,563,92.30,3995,3995,3875,4485,3315,3900,3890.57,16.47,0,0,4166,4032,3966,3832,3766,4000,3800,128,585,500,2650,5,1,25614304,993,-13.27,143.52,12,0.00,-292.00,27.00,5160,20240319,-24.90,3400,20241204,13.97,4300,-9.88,20250120,3520,10.09,20250106,5160,-24.90,20240319,3400,13.97,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250319,121019,57,100.00,KONEX,,,N,N,N,N, ,N,3995,95,2,2.44,7990,2,0.33,3995,3995,3995,4485,3315,3900,3995.00,16.47,0,0,4166,4032,3966,3832,3766,4000,3800,128,585,500,2650,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250319,111019,57,100.00,KONEX,,,N,N,N,N, ,N,3995,95,2,2.44,7990,2,0.33,3995,3995,3995,4485,3315,3900,3995.00,16.47,0,0,4166,4032,3966,3832,3766,4000,3800,128,585,500,2650,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250319,101019,57,100.00,KONEX,,,N,N,N,N, ,N,3995,95,2,2.44,7990,2,0.33,3995,3995,3995,4485,3315,3900,3995.00,16.47,0,0,4166,4032,3966,3832,3766,4000,3800,128,585,500,2650,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250319,091024,57,100.00,KONEX,,,N,N,N,N, ,N,3995,95,2,2.44,7990,2,0.33,3995,3995,3995,4485,3315,3900,3995.00,16.47,0,0,4166,4032,3966,3832,3766,4000,3800,128,585,500,2650,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250318,161014,57,100.00,KONEX,,,N,N,N,N, ,N,3900,-95,5,-2.38,2392910,610,36.75,4100,4100,3900,4590,3400,3995,3922.80,16.47,0,0,4185,4090,3995,3900,3805,4042,3852,128,595,500,2710,5,1,25614304,999,-13.36,144.44,12,0.00,-292.00,27.00,5160,20240319,-24.42,3400,20241204,14.71,4300,-9.30,20250120,3520,10.80,20250106,5160,-24.42,20240319,3400,14.71,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250318,151019,57,100.00,KONEX,,,N,N,N,N, ,N,3900,-95,5,-2.38,2392910,610,36.75,4100,4100,3900,4590,3400,3995,3922.80,16.47,0,0,4185,4090,3995,3900,3805,4042,3852,128,595,500,2710,5,1,25614304,999,-13.36,144.44,12,0.00,-292.00,27.00,5160,20240319,-24.42,3400,20241204,14.71,4300,-9.30,20250120,3520,10.80,20250106,5160,-24.42,20240319,3400,14.71,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250318,141016,57,100.00,KONEX,,,N,N,N,N, ,N,3990,-5,5,-0.13,795730,203,12.23,4100,4100,3900,4590,3400,3995,3919.85,16.47,0,0,4185,4090,3995,3900,3805,4042,3852,128,595,500,2710,5,1,25614304,1022,-13.66,147.78,12,0.00,-292.00,27.00,5160,20240319,-22.67,3400,20241204,17.35,4300,-7.21,20250120,3520,13.35,20250106,5160,-22.67,20240319,3400,17.35,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N diff --git a/232680/price/prices-20250301.csv b/232680/price/prices-20250301.csv index a585e1dc58fd..2ec5272adf2f 100644 --- a/232680/price/prices-20250301.csv +++ b/232680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9720,20,2,0.21,2125121855,219243,20.63,9690,9760,9630,12610,6790,9700,9692.97,0.36,0,3787,10640,10170,9880,9410,9120,10025,9265,63,2910,500,6790,10,1,12534234,1218,52.54,3.97,12,1.75,185.00,2448.00,11760,20250219,-17.35,5680,20241209,71.13,11760,-17.35,20250219,6310,54.04,20250102,11760,-17.35,20250219,5680,71.13,20241209,4.67,N,232680,500,62 억,,44726,N,N,0,N,00,N +20250319,151019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9710,10,2,0.10,2036280195,210102,19.77,9690,9760,9630,12610,6790,9700,9691.84,0.36,0,1125,10640,10170,9880,9410,9120,10025,9265,63,2910,500,6790,10,1,12534234,1217,52.49,3.97,12,1.68,185.00,2448.00,11760,20250219,-17.43,5680,20241209,70.95,11760,-17.43,20250219,6310,53.88,20250102,11760,-17.43,20250219,5680,70.95,20241209,4.67,N,232680,500,62 억,,44726,N,N,0,N,00,N +20250319,141022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9680,-20,5,-0.21,1815811135,187369,17.63,9690,9760,9630,12610,6790,9700,9691.06,0.36,0,-1007,10640,10170,9880,9410,9120,10025,9265,63,2910,500,6790,10,1,12534234,1213,52.32,3.95,12,1.49,185.00,2448.00,11760,20250219,-17.69,5680,20241209,70.42,11760,-17.69,20250219,6310,53.41,20250102,11760,-17.69,20250219,5680,70.42,20241209,4.67,N,232680,500,62 억,,44726,N,N,0,N,00,N +20250319,131020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,-40,5,-0.41,1536157975,158429,14.91,9690,9760,9630,12610,6790,9700,9696.18,0.36,0,1642,10640,10170,9880,9410,9120,10025,9265,63,2910,500,6790,10,1,12534234,1211,52.22,3.95,12,1.26,185.00,2448.00,11760,20250219,-17.86,5680,20241209,70.07,11760,-17.86,20250219,6310,53.09,20250102,11760,-17.86,20250219,5680,70.07,20241209,4.67,N,232680,500,62 억,,44726,N,N,0,N,00,N +20250319,121019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,-10,5,-0.10,1408492765,145244,13.67,9690,9760,9630,12610,6790,9700,9697.41,0.36,0,3999,10640,10170,9880,9410,9120,10025,9265,63,2910,500,6790,10,1,12534234,1215,52.38,3.96,12,1.16,185.00,2448.00,11760,20250219,-17.60,5680,20241209,70.60,11760,-17.60,20250219,6310,53.57,20250102,11760,-17.60,20250219,5680,70.60,20241209,4.67,N,232680,500,62 억,,44726,N,N,0,N,00,N +20250319,111019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,-10,5,-0.10,1270707095,131041,12.33,9690,9760,9630,12610,6790,9700,9697.00,0.36,0,4969,10640,10170,9880,9410,9120,10025,9265,63,2910,500,6790,10,1,12534234,1215,52.38,3.96,12,1.05,185.00,2448.00,11760,20250219,-17.60,5680,20241209,70.60,11760,-17.60,20250219,6310,53.57,20250102,11760,-17.60,20250219,5680,70.60,20241209,4.67,N,232680,500,62 억,,44726,N,N,0,N,00,N +20250319,101020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9700,0,3,0.00,942147235,97077,9.14,9690,9760,9630,12610,6790,9700,9705.19,0.36,0,-748,10640,10170,9880,9410,9120,10025,9265,63,2910,500,6790,10,1,12534234,1216,52.43,3.96,12,0.77,185.00,2448.00,11760,20250219,-17.52,5680,20241209,70.77,11760,-17.52,20250219,6310,53.72,20250102,11760,-17.52,20250219,5680,70.77,20241209,4.67,N,232680,500,62 억,,44726,N,N,0,N,00,N +20250319,091024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9730,30,2,0.31,370617540,38217,3.60,9690,9750,9640,12610,6790,9700,9697.67,0.36,0,2978,10640,10170,9880,9410,9120,10025,9265,63,2910,500,6790,10,1,12534234,1220,52.59,3.97,12,0.30,185.00,2448.00,11760,20250219,-17.26,5680,20241209,71.30,11760,-17.26,20250219,6310,54.20,20250102,11760,-17.26,20250219,5680,71.30,20241209,4.67,N,232680,500,62 억,,44726,N,N,0,N,00,N 20250318,161015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9700,-110,5,-1.12,10489753315,1054627,215.03,9850,10350,9590,12750,6870,9810,9946.80,0.75,0,-48978,10463,10136,9803,9476,9143,10300,9640,63,2940,500,6860,10,1,12534234,1216,52.43,3.96,12,8.41,185.00,2448.00,11760,20250219,-17.52,5680,20241209,70.77,11760,-17.52,20250219,6310,53.72,20250102,11760,-17.52,20250219,5680,70.77,20241209,4.54,N,232680,500,62 억,,93724,N,N,0,N,00,N 20250318,151020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9710,-100,5,-1.02,10190122875,1023680,208.72,9850,10350,9590,12750,6870,9810,9954.41,0.75,0,-49103,10463,10136,9803,9476,9143,10300,9640,63,2940,500,6860,10,1,12534234,1217,52.49,3.97,12,8.17,185.00,2448.00,11760,20250219,-17.43,5680,20241209,70.95,11760,-17.43,20250219,6310,53.88,20250102,11760,-17.43,20250219,5680,70.95,20241209,4.54,N,232680,500,62 억,,93724,N,N,0,N,00,N 20250318,141016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9700,-110,5,-1.12,9331440875,934611,190.56,9850,10350,9590,12750,6870,9810,9984.31,0.75,0,-45876,10463,10136,9803,9476,9143,10300,9640,63,2940,500,6860,10,1,12534234,1216,52.43,3.96,12,7.46,185.00,2448.00,11760,20250219,-17.52,5680,20241209,70.77,11760,-17.52,20250219,6310,53.72,20250102,11760,-17.52,20250219,5680,70.77,20241209,4.54,N,232680,500,62 억,,93724,N,N,0,N,00,N diff --git a/232830/price/prices-20250301.csv b/232830/price/prices-20250301.csv index ef5905ad41d5..132294ef4bd2 100644 --- a/232830/price/prices-20250301.csv +++ b/232830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,-45,5,-1.90,170299994,72940,148.20,2345,2395,2300,3080,1660,2370,2334.80,0.86,0,-2149,2496,2432,2386,2322,2276,2410,2300,59,710,500,1510,5,1,11707472,272,-25.83,2.07,12,0.62,-90.00,1124.00,3770,20250106,-38.33,1370,20240805,69.71,3770,-38.33,20250106,2205,5.44,20250114,3770,-38.33,20250106,1370,69.71,20240805,0.82,N,232830,500,58 억,,100760,N,N,0,N,00,N +20250319,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-30,5,-1.27,156674844,67101,136.33,2345,2395,2300,3080,1660,2370,2334.91,0.86,0,-2057,2496,2432,2386,2322,2276,2410,2300,59,710,500,1510,5,1,11707472,274,-26.00,2.08,12,0.57,-90.00,1124.00,3770,20250106,-37.93,1370,20240805,70.80,3770,-37.93,20250106,2205,6.12,20250114,3770,-37.93,20250106,1370,70.80,20240805,0.82,N,232830,500,58 억,,100760,N,N,0,N,00,N +20250319,141022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-30,5,-1.27,140757484,60294,122.50,2345,2395,2300,3080,1660,2370,2334.52,0.86,0,-2559,2496,2432,2386,2322,2276,2410,2300,59,710,500,1510,5,1,11707472,274,-26.00,2.08,12,0.52,-90.00,1124.00,3770,20250106,-37.93,1370,20240805,70.80,3770,-37.93,20250106,2205,6.12,20250114,3770,-37.93,20250106,1370,70.80,20240805,0.82,N,232830,500,58 억,,100760,N,N,0,N,00,N +20250319,131020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-70,5,-2.95,134950144,57802,117.44,2345,2395,2300,3080,1660,2370,2334.70,0.86,0,-2513,2496,2432,2386,2322,2276,2410,2300,59,710,500,1510,5,1,11707472,269,-25.56,2.05,12,0.49,-90.00,1124.00,3770,20250106,-38.99,1370,20240805,67.88,3770,-38.99,20250106,2205,4.31,20250114,3770,-38.99,20250106,1370,67.88,20240805,0.82,N,232830,500,58 억,,100760,N,N,0,N,00,N +20250319,121019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-10,5,-0.42,96010759,40991,83.28,2345,2395,2310,3080,1660,2370,2342.24,0.86,0,-5863,2496,2432,2386,2322,2276,2410,2300,59,710,500,1510,5,1,11707472,276,-26.22,2.10,12,0.35,-90.00,1124.00,3770,20250106,-37.40,1370,20240805,72.26,3770,-37.40,20250106,2205,7.03,20250114,3770,-37.40,20250106,1370,72.26,20240805,0.82,N,232830,500,58 억,,100760,N,N,0,N,00,N +20250319,111019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-20,5,-0.84,79235994,33856,68.79,2345,2395,2310,3080,1660,2370,2340.38,0.86,0,-3512,2496,2432,2386,2322,2276,2410,2300,59,710,500,1510,5,1,11707472,275,-26.11,2.09,12,0.29,-90.00,1124.00,3770,20250106,-37.67,1370,20240805,71.53,3770,-37.67,20250106,2205,6.58,20250114,3770,-37.67,20250106,1370,71.53,20240805,0.82,N,232830,500,58 억,,100760,N,N,0,N,00,N +20250319,101020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-10,5,-0.42,57783464,24749,50.28,2345,2395,2310,3080,1660,2370,2334.78,0.86,0,-2757,2496,2432,2386,2322,2276,2410,2300,59,710,500,1510,5,1,11707472,276,-26.22,2.10,12,0.21,-90.00,1124.00,3770,20250106,-37.40,1370,20240805,72.26,3770,-37.40,20250106,2205,7.03,20250114,3770,-37.40,20250106,1370,72.26,20240805,0.82,N,232830,500,58 억,,100760,N,N,0,N,00,N +20250319,091024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,0,3,0.00,7583555,3230,6.56,2345,2395,2330,3080,1660,2370,2347.85,0.86,0,-757,2496,2432,2386,2322,2276,2410,2300,59,710,500,1510,5,1,11707472,277,-26.33,2.11,12,0.03,-90.00,1124.00,3770,20250106,-37.14,1370,20240805,72.99,3770,-37.14,20250106,2205,7.48,20250114,3770,-37.14,20250106,1370,72.99,20240805,0.82,N,232830,500,58 억,,100760,N,N,0,N,00,N 20250318,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-5,5,-0.21,117378368,49214,51.42,2405,2450,2340,3085,1665,2375,2385.06,0.90,0,-4030,2455,2415,2365,2325,2275,2390,2300,59,710,500,1520,5,1,11707472,277,-26.33,2.11,12,0.42,-90.00,1124.00,3770,20250106,-37.14,1370,20240805,72.99,3770,-37.14,20250106,2205,7.48,20250114,3770,-37.14,20250106,1370,72.99,20240805,0.82,N,232830,500,58 억,,104790,N,N,0,N,00,N 20250318,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-25,5,-1.05,117046083,49073,51.28,2405,2450,2340,3085,1665,2375,2385.14,0.90,0,-4004,2455,2415,2365,2325,2275,2390,2300,59,710,500,1520,5,1,11707472,275,-26.11,2.09,12,0.42,-90.00,1124.00,3770,20250106,-37.67,1370,20240805,71.53,3770,-37.67,20250106,2205,6.58,20250114,3770,-37.67,20250106,1370,71.53,20240805,0.82,N,232830,500,58 억,,104790,N,N,0,N,00,N 20250318,141017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,5,2,0.21,91587718,38271,39.99,2405,2450,2340,3085,1665,2375,2393.14,0.90,0,-3186,2455,2415,2365,2325,2275,2390,2300,59,710,500,1520,5,1,11707472,279,-26.44,2.12,12,0.33,-90.00,1124.00,3770,20250106,-36.87,1370,20240805,73.72,3770,-36.87,20250106,2205,7.94,20250114,3770,-36.87,20250106,1370,73.72,20240805,0.82,N,232830,500,58 억,,104790,N,N,0,N,00,N diff --git a/233250/price/prices-20250301.csv b/233250/price/prices-20250301.csv index dd6ae23afa8a..79d2c1fa294a 100644 --- a/233250/price/prices-20250301.csv +++ b/233250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161018,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16500,-12.18,20250114,12000,20.75,20250110,18500,-21.68,20241106,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250319,151020,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16500,-12.18,20250114,12000,20.75,20250110,18500,-21.68,20241106,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250319,141023,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16500,-12.18,20250114,12000,20.75,20250110,18500,-21.68,20241106,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250319,131020,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16500,-12.18,20250114,12000,20.75,20250110,18500,-21.68,20241106,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250319,121020,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16500,-12.18,20250114,12000,20.75,20250110,18500,-21.68,20241106,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250319,111020,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16500,-12.18,20250114,12000,20.75,20250110,18500,-21.68,20241106,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250319,101020,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16500,-12.18,20250114,12000,20.75,20250110,18500,-21.68,20241106,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250319,091025,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16500,-12.18,20250114,12000,20.75,20250110,18500,-21.68,20241106,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250318,161015,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16500,-12.18,20250114,12000,20.75,20250110,18500,-21.68,20241106,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250318,151020,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16500,-12.18,20250114,12000,20.75,20250110,18500,-21.68,20241106,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250318,141017,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16500,-12.18,20250114,12000,20.75,20250110,18500,-21.68,20241106,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N diff --git a/233990/price/prices-20250301.csv b/233990/price/prices-20250301.csv index 80f83ce44edb..08a5fd302d02 100644 --- a/233990/price/prices-20250301.csv +++ b/233990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161018,57,100.00,KONEX,,,N,N,N,N, ,N,660,-9,5,-1.35,4443868,7185,71.76,668,668,600,769,569,669,618.49,0.00,0,0,700,684,661,645,622,692,653,15,100,100,400,1,1,14764898,97,-28.70,4.52,12,0.05,-23.00,146.00,907,20241230,-27.23,336,20240628,96.43,890,-25.84,20250103,535,23.36,20250313,907,-27.23,20241230,336,96.43,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250319,151020,57,100.00,KONEX,,,N,N,N,N, ,N,660,-9,5,-1.35,4443868,7185,71.76,668,668,600,769,569,669,618.49,0.00,0,0,700,684,661,645,622,692,653,15,100,100,400,1,1,14764898,97,-28.70,4.52,12,0.05,-23.00,146.00,907,20241230,-27.23,336,20240628,96.43,890,-25.84,20250103,535,23.36,20250313,907,-27.23,20241230,336,96.43,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250319,141023,57,100.00,KONEX,,,N,N,N,N, ,N,660,-9,5,-1.35,4443868,7185,71.76,668,668,600,769,569,669,618.49,0.00,0,0,700,684,661,645,622,692,653,15,100,100,400,1,1,14764898,97,-28.70,4.52,12,0.05,-23.00,146.00,907,20241230,-27.23,336,20240628,96.43,890,-25.84,20250103,535,23.36,20250313,907,-27.23,20241230,336,96.43,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250319,131021,57,100.00,KONEX,,,N,N,N,N, ,N,660,-9,5,-1.35,4443868,7185,71.76,668,668,600,769,569,669,618.49,0.00,0,0,700,684,661,645,622,692,653,15,100,100,400,1,1,14764898,97,-28.70,4.52,12,0.05,-23.00,146.00,907,20241230,-27.23,336,20240628,96.43,890,-25.84,20250103,535,23.36,20250313,907,-27.23,20241230,336,96.43,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250319,121020,57,100.00,KONEX,,,N,N,N,N, ,N,660,-9,5,-1.35,4443868,7185,71.76,668,668,600,769,569,669,618.49,0.00,0,0,700,684,661,645,622,692,653,15,100,100,400,1,1,14764898,97,-28.70,4.52,12,0.05,-23.00,146.00,907,20241230,-27.23,336,20240628,96.43,890,-25.84,20250103,535,23.36,20250313,907,-27.23,20241230,336,96.43,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250319,111020,57,100.00,KONEX,,,N,N,N,N, ,N,660,-9,5,-1.35,4443208,7184,71.75,668,668,600,769,569,669,618.49,0.00,0,0,700,684,661,645,622,692,653,15,100,100,400,1,1,14764898,97,-28.70,4.52,12,0.05,-23.00,146.00,907,20241230,-27.23,336,20240628,96.43,890,-25.84,20250103,535,23.36,20250313,907,-27.23,20241230,336,96.43,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250319,101020,57,100.00,KONEX,,,N,N,N,N, ,N,660,-9,5,-1.35,4443208,7184,71.75,668,668,600,769,569,669,618.49,0.00,0,0,700,684,661,645,622,692,653,15,100,100,400,1,1,14764898,97,-28.70,4.52,12,0.05,-23.00,146.00,907,20241230,-27.23,336,20240628,96.43,890,-25.84,20250103,535,23.36,20250313,907,-27.23,20241230,336,96.43,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250319,091025,57,100.00,KONEX,,,N,N,N,N, ,N,669,0,3,0.00,0,0,0.00,0,0,0,769,569,669,0.00,0.00,0,0,700,684,661,645,622,692,653,15,100,100,400,1,1,14764898,99,-29.09,4.58,12,0.00,-23.00,146.00,907,20241230,-26.24,336,20240628,99.11,890,-24.83,20250103,535,25.05,20250313,907,-26.24,20241230,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250318,161016,57,100.00,KONEX,,,N,N,N,N, ,N,669,-9,5,-1.33,6388100,10012,84.45,638,677,638,779,577,678,638.04,0.00,0,0,738,708,669,639,600,688,619,15,101,100,400,1,1,14764898,99,-29.09,4.58,12,0.07,-23.00,146.00,907,20241230,-26.24,336,20240628,99.11,890,-24.83,20250103,535,25.05,20250313,907,-26.24,20241230,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250318,151020,57,100.00,KONEX,,,N,N,N,N, ,N,669,-9,5,-1.33,6388100,10012,84.45,638,677,638,779,577,678,638.04,0.00,0,0,738,708,669,639,600,688,619,15,101,100,400,1,1,14764898,99,-29.09,4.58,12,0.07,-23.00,146.00,907,20241230,-26.24,336,20240628,99.11,890,-24.83,20250103,535,25.05,20250313,907,-26.24,20241230,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250318,141017,57,100.00,KONEX,,,N,N,N,N, ,N,669,-9,5,-1.33,6388100,10012,84.45,638,677,638,779,577,678,638.04,0.00,0,0,738,708,669,639,600,688,619,15,101,100,400,1,1,14764898,99,-29.09,4.58,12,0.07,-23.00,146.00,907,20241230,-26.24,336,20240628,99.11,890,-24.83,20250103,535,25.05,20250313,907,-26.24,20241230,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N diff --git a/234070/price/prices-20250301.csv b/234070/price/prices-20250301.csv index a79d59f2a13a..de690605c0f2 100644 --- a/234070/price/prices-20250301.csv +++ b/234070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161018,57,100.00,KONEX,,,N,N,N,N, ,N,1233,-217,4,-14.97,0,0,0.00,0,0,0,1667,1233,1450,0.00,0.00,0,0,1450,1450,1450,1450,1450,1450,1450,35,217,500,870,1,1,6960703,86,1.78,0.17,12,0.00,694.00,7256.00,1977,20240510,-37.63,728,20241202,69.37,1565,-21.21,20250305,822,50.00,20250110,1977,-37.63,20240510,728,69.37,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250319,151021,57,100.00,KONEX,,,N,N,N,N, ,N,1450,0,3,0.00,0,0,0.00,0,0,0,1667,1233,1450,0.00,0.00,0,0,1450,1450,1450,1450,1450,1450,1450,35,217,500,870,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250319,141023,57,100.00,KONEX,,,N,N,N,N, ,N,1450,0,3,0.00,0,0,0.00,0,0,0,1667,1233,1450,0.00,0.00,0,0,1450,1450,1450,1450,1450,1450,1450,35,217,500,870,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250319,131021,57,100.00,KONEX,,,N,N,N,N, ,N,1450,0,3,0.00,0,0,0.00,0,0,0,1667,1233,1450,0.00,0.00,0,0,1450,1450,1450,1450,1450,1450,1450,35,217,500,870,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250319,121020,57,100.00,KONEX,,,N,N,N,N, ,N,1450,0,3,0.00,0,0,0.00,0,0,0,1667,1233,1450,0.00,0.00,0,0,1450,1450,1450,1450,1450,1450,1450,35,217,500,870,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250319,111020,57,100.00,KONEX,,,N,N,N,N, ,N,1450,0,3,0.00,0,0,0.00,0,0,0,1667,1233,1450,0.00,0.00,0,0,1450,1450,1450,1450,1450,1450,1450,35,217,500,870,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250319,101021,57,100.00,KONEX,,,N,N,N,N, ,N,1450,0,3,0.00,0,0,0.00,0,0,0,1667,1233,1450,0.00,0.00,0,0,1450,1450,1450,1450,1450,1450,1450,35,217,500,870,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250319,091025,57,100.00,KONEX,,,N,N,N,N, ,N,1450,0,3,0.00,0,0,0.00,0,0,0,1667,1233,1450,0.00,0.00,0,0,1450,1450,1450,1450,1450,1450,1450,35,217,500,870,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250318,161016,57,100.00,KONEX,,,N,N,N,N, ,N,1450,186,2,14.72,1450,1,100.00,1450,1450,1450,1453,1075,1264,1450.00,0.00,0,0,1264,1264,1264,1264,1264,1264,1264,35,189,500,750,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250318,151021,57,100.00,KONEX,,,N,N,N,N, ,N,1450,186,2,14.72,1450,1,100.00,1450,1450,1450,1453,1075,1264,1450.00,0.00,0,0,1264,1264,1264,1264,1264,1264,1264,35,189,500,750,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250318,141018,57,100.00,KONEX,,,N,N,N,N, ,N,1450,186,2,14.72,1450,1,100.00,1450,1450,1450,1453,1075,1264,1450.00,0.00,0,0,1264,1264,1264,1264,1264,1264,1264,35,189,500,750,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N diff --git a/234080/price/prices-20250301.csv b/234080/price/prices-20250301.csv index 38d826afc671..138dcc3b0bc2 100644 --- a/234080/price/prices-20250301.csv +++ b/234080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161019,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11380,-170,5,-1.47,654969075,57452,121.71,11550,11580,11200,15010,8090,11550,11400.32,3.41,0,423,11710,11630,11560,11480,11410,11595,11445,396,3460,2500,8770,10,1,15834554,1802,6.40,1.08,12,0.36,1777.00,10492.00,12800,20240321,-11.09,10000,20250205,13.80,11710,-2.82,20250317,10000,13.80,20250205,12800,-11.09,20240321,10000,13.80,20250205,0.63,N,234080,2500,395 억,,539513,N,N,0,N,00,N +20250319,151021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11370,-180,5,-1.56,587521305,51507,109.12,11550,11580,11200,15010,8090,11550,11406.63,3.41,0,-962,11710,11630,11560,11480,11410,11595,11445,396,3460,2500,8770,10,1,15834554,1800,6.40,1.08,12,0.33,1777.00,10492.00,12800,20240321,-11.17,10000,20250205,13.70,11710,-2.90,20250317,10000,13.70,20250205,12800,-11.17,20240321,10000,13.70,20250205,0.63,N,234080,2500,395 억,,539513,N,N,0,N,00,N +20250319,141024,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11370,-180,5,-1.56,513829345,45022,95.38,11550,11580,11200,15010,8090,11550,11412.85,3.41,0,-2326,11710,11630,11560,11480,11410,11595,11445,396,3460,2500,8770,10,1,15834554,1800,6.40,1.08,12,0.28,1777.00,10492.00,12800,20240321,-11.17,10000,20250205,13.70,11710,-2.90,20250317,10000,13.70,20250205,12800,-11.17,20240321,10000,13.70,20250205,0.63,N,234080,2500,395 억,,539513,N,N,0,N,00,N +20250319,131021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11400,-150,5,-1.30,482072425,42231,89.47,11550,11580,11200,15010,8090,11550,11415.13,3.41,0,-2672,11710,11630,11560,11480,11410,11595,11445,396,3460,2500,8770,10,1,15834554,1805,6.42,1.09,12,0.27,1777.00,10492.00,12800,20240321,-10.94,10000,20250205,14.00,11710,-2.65,20250317,10000,14.00,20250205,12800,-10.94,20240321,10000,14.00,20250205,0.63,N,234080,2500,395 억,,539513,N,N,0,N,00,N +20250319,121021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11460,-90,5,-0.78,414197355,36293,76.89,11550,11580,11200,15010,8090,11550,11412.60,3.41,0,-1495,11710,11630,11560,11480,11410,11595,11445,396,3460,2500,8770,10,1,15834554,1815,6.45,1.09,12,0.23,1777.00,10492.00,12800,20240321,-10.47,10000,20250205,14.60,11710,-2.13,20250317,10000,14.60,20250205,12800,-10.47,20240321,10000,14.60,20250205,0.63,N,234080,2500,395 억,,539513,N,N,0,N,00,N +20250319,111020,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11420,-130,5,-1.13,395101855,34624,73.35,11550,11580,11200,15010,8090,11550,11411.21,3.41,0,-1405,11710,11630,11560,11480,11410,11595,11445,396,3460,2500,8770,10,1,15834554,1808,6.43,1.09,12,0.22,1777.00,10492.00,12800,20240321,-10.78,10000,20250205,14.20,11710,-2.48,20250317,10000,14.20,20250205,12800,-10.78,20240321,10000,14.20,20250205,0.63,N,234080,2500,395 억,,539513,N,N,0,N,00,N +20250319,101021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11450,-100,5,-0.87,325613975,28535,60.45,11550,11580,11200,15010,8090,11550,11411.04,3.41,0,-87,11710,11630,11560,11480,11410,11595,11445,396,3460,2500,8770,10,1,15834554,1813,6.44,1.09,12,0.18,1777.00,10492.00,12800,20240321,-10.55,10000,20250205,14.50,11710,-2.22,20250317,10000,14.50,20250205,12800,-10.55,20240321,10000,14.50,20250205,0.63,N,234080,2500,395 억,,539513,N,N,0,N,00,N +20250319,091026,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11460,-90,5,-0.78,47368395,4114,8.72,11550,11580,11450,15010,8090,11550,11513.95,3.41,0,-2418,11710,11630,11560,11480,11410,11595,11445,396,3460,2500,8770,10,1,15834554,1815,6.45,1.09,12,0.03,1777.00,10492.00,12800,20240321,-10.47,10000,20250205,14.60,11710,-2.13,20250317,10000,14.60,20250205,12800,-10.47,20240321,10000,14.60,20250205,0.63,N,234080,2500,395 억,,539513,N,N,0,N,00,N 20250318,161016,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,-80,5,-0.69,543773165,47156,42.81,11600,11640,11490,15110,8150,11630,11531.36,3.43,0,-3572,11910,11770,11570,11430,11230,11840,11500,396,3480,2500,8830,10,1,15834554,1829,6.50,1.10,12,0.30,1777.00,10492.00,12800,20240321,-9.77,10000,20250205,15.50,11710,-1.37,20250317,10000,15.50,20250205,12800,-9.77,20240321,10000,15.50,20250205,0.56,N,234080,2500,395 억,,542792,N,N,15,N,00,N 20250318,151021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11530,-100,5,-0.86,508629175,44109,40.04,11600,11640,11490,15110,8150,11630,11531.19,3.43,0,-2830,11910,11770,11570,11430,11230,11840,11500,396,3480,2500,8830,10,1,15834554,1826,6.49,1.10,12,0.28,1777.00,10492.00,12800,20240321,-9.92,10000,20250205,15.30,11710,-1.54,20250317,10000,15.30,20250205,12800,-9.92,20240321,10000,15.30,20250205,0.56,N,234080,2500,395 억,,542792,N,N,15,N,00,N 20250318,141018,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,-120,5,-1.03,457814655,39696,36.04,11600,11640,11500,15110,8150,11630,11533.02,3.43,0,-2093,11910,11770,11570,11430,11230,11840,11500,396,3480,2500,8830,10,1,15834554,1823,6.48,1.10,12,0.25,1777.00,10492.00,12800,20240321,-10.08,10000,20250205,15.10,11710,-1.71,20250317,10000,15.10,20250205,12800,-10.08,20240321,10000,15.10,20250205,0.56,N,234080,2500,395 억,,542792,N,N,15,N,00,N diff --git a/234100/price/prices-20250301.csv b/234100/price/prices-20250301.csv index 6449efc701d7..b992ac9db2de 100644 --- a/234100/price/prices-20250301.csv +++ b/234100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1056,-8,5,-0.75,77610369,73663,141.46,1064,1064,1047,1383,745,1064,1053.58,1.02,0,-28867,1080,1072,1066,1058,1052,1069,1055,66,319,100,680,1,1,65524325,692,13.04,0.37,12,0.11,81.00,2829.00,2135,20240312,-50.54,982,20241209,7.54,1229,-14.08,20250115,1015,4.04,20250312,2105,-49.83,20240319,982,7.54,20241209,2.86,N,234100,100,65 억,,667768,N,N,0,N,00,N +20250319,151021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1056,-8,5,-0.75,73437221,69700,133.85,1064,1064,1047,1383,745,1064,1053.62,1.02,0,-26775,1080,1072,1066,1058,1052,1069,1055,66,319,100,680,1,1,65524325,692,13.04,0.37,12,0.11,81.00,2829.00,2135,20240312,-50.54,982,20241209,7.54,1229,-14.08,20250115,1015,4.04,20250312,2105,-49.83,20240319,982,7.54,20241209,2.86,N,234100,100,65 억,,667768,N,N,0,N,00,N +20250319,141024,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1050,-14,5,-1.32,63501757,60258,115.72,1064,1064,1047,1383,745,1064,1053.83,1.02,0,-25810,1080,1072,1066,1058,1052,1069,1055,66,319,100,680,1,1,65524325,688,12.96,0.37,12,0.09,81.00,2829.00,2135,20240312,-50.82,982,20241209,6.92,1229,-14.56,20250115,1015,3.45,20250312,2105,-50.12,20240319,982,6.92,20241209,2.86,N,234100,100,65 억,,667768,N,N,0,N,00,N +20250319,131021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1056,-8,5,-0.75,56297861,53418,102.58,1064,1064,1047,1383,745,1064,1053.91,1.02,0,-23347,1080,1072,1066,1058,1052,1069,1055,66,319,100,680,1,1,65524325,692,13.04,0.37,12,0.08,81.00,2829.00,2135,20240312,-50.54,982,20241209,7.54,1229,-14.08,20250115,1015,4.04,20250312,2105,-49.83,20240319,982,7.54,20241209,2.86,N,234100,100,65 억,,667768,N,N,0,N,00,N +20250319,121021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1053,-11,5,-1.03,55657651,52812,101.42,1064,1064,1047,1383,745,1064,1053.88,1.02,0,-22964,1080,1072,1066,1058,1052,1069,1055,66,319,100,680,1,1,65524325,690,13.00,0.37,12,0.08,81.00,2829.00,2135,20240312,-50.68,982,20241209,7.23,1229,-14.32,20250115,1015,3.74,20250312,2105,-49.98,20240319,982,7.23,20241209,2.86,N,234100,100,65 억,,667768,N,N,0,N,00,N +20250319,111021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1049,-15,5,-1.41,45289995,42928,82.44,1064,1064,1049,1383,745,1064,1055.02,1.02,0,-19042,1080,1072,1066,1058,1052,1069,1055,66,319,100,680,1,1,65524325,687,12.95,0.37,12,0.07,81.00,2829.00,2135,20240312,-50.87,982,20241209,6.82,1229,-14.65,20250115,1015,3.35,20250312,2105,-50.17,20240319,982,6.82,20241209,2.86,N,234100,100,65 억,,667768,N,N,0,N,00,N +20250319,101021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1057,-7,5,-0.66,28956477,27413,52.64,1064,1064,1050,1383,745,1064,1056.30,1.02,0,-10040,1080,1072,1066,1058,1052,1069,1055,66,319,100,680,1,1,65524325,693,13.05,0.37,12,0.04,81.00,2829.00,2135,20240312,-50.49,982,20241209,7.64,1229,-14.00,20250115,1015,4.14,20250312,2105,-49.79,20240319,982,7.64,20241209,2.86,N,234100,100,65 억,,667768,N,N,0,N,00,N +20250319,091026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1060,-4,5,-0.38,213627,201,0.39,1064,1064,1060,1383,745,1064,1062.82,1.02,0,-1,1080,1072,1066,1058,1052,1069,1055,66,319,100,680,1,1,65524325,695,13.09,0.37,12,0.00,81.00,2829.00,2135,20240312,-50.35,982,20241209,7.94,1229,-13.75,20250115,1015,4.43,20250312,2105,-49.64,20240319,982,7.94,20241209,2.86,N,234100,100,65 억,,667768,N,N,0,N,00,N 20250318,161017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1064,-10,5,-0.93,55425979,52073,134.81,1068,1074,1060,1396,752,1074,1064.39,1.03,0,-7496,1096,1085,1078,1067,1060,1081,1063,66,322,100,680,1,1,65524325,697,13.14,0.38,12,0.08,81.00,2829.00,2265,20240306,-53.02,982,20241209,8.35,1229,-13.43,20250115,1015,4.83,20250312,2105,-49.45,20240319,982,8.35,20241209,2.85,N,234100,100,65 억,,675267,N,N,0,N,00,N 20250318,151021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1062,-12,5,-1.12,54420500,51128,132.36,1068,1074,1060,1396,752,1074,1064.40,1.03,0,-6981,1096,1085,1078,1067,1060,1081,1063,66,322,100,680,1,1,65524325,696,13.11,0.38,12,0.08,81.00,2829.00,2265,20240306,-53.11,982,20241209,8.15,1229,-13.59,20250115,1015,4.63,20250312,2105,-49.55,20240319,982,8.15,20241209,2.85,N,234100,100,65 억,,675267,N,N,0,N,00,N 20250318,141018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1065,-9,5,-0.84,38550008,36176,93.65,1068,1074,1061,1396,752,1074,1065.62,1.03,0,-587,1096,1085,1078,1067,1060,1081,1063,66,322,100,680,1,1,65524325,698,13.15,0.38,12,0.06,81.00,2829.00,2265,20240306,-52.98,982,20241209,8.45,1229,-13.34,20250115,1015,4.93,20250312,2105,-49.41,20240319,982,8.45,20241209,2.85,N,234100,100,65 억,,675267,N,N,0,N,00,N diff --git a/234300/price/prices-20250301.csv b/234300/price/prices-20250301.csv index 93e3cc5a2420..f5ec7059ba51 100644 --- a/234300/price/prices-20250301.csv +++ b/234300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3840,0,3,0.00,196031177,51358,69.26,3825,3855,3790,4990,2690,3840,3816.96,5.67,0,-2951,4020,3930,3860,3770,3700,3975,3815,139,1150,500,2680,5,1,27809848,1068,6.37,1.10,12,0.18,603.00,3503.00,6110,20240920,-37.15,3050,20240805,25.90,4435,-13.42,20250124,3635,5.64,20250311,6110,-37.15,20240920,3050,25.90,20240805,5.37,N,234300,500,139 억,,1577689,N,N,0,N,00,N +20250319,151021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3850,10,2,0.26,192593217,50464,68.05,3825,3855,3790,4990,2690,3840,3816.45,5.67,0,-2768,4020,3930,3860,3770,3700,3975,3815,139,1150,500,2680,5,1,27809848,1071,6.38,1.10,12,0.18,603.00,3503.00,6110,20240920,-36.99,3050,20240805,26.23,4435,-13.19,20250124,3635,5.91,20250311,6110,-36.99,20240920,3050,26.23,20240805,5.37,N,234300,500,139 억,,1577689,N,N,0,N,00,N +20250319,141024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3830,-10,5,-0.26,139388060,36591,49.35,3825,3845,3790,4990,2690,3840,3809.35,5.67,0,-6735,4020,3930,3860,3770,3700,3975,3815,139,1150,500,2680,5,1,27809848,1065,6.35,1.09,12,0.13,603.00,3503.00,6110,20240920,-37.32,3050,20240805,25.57,4435,-13.64,20250124,3635,5.36,20250311,6110,-37.32,20240920,3050,25.57,20240805,5.37,N,234300,500,139 억,,1577689,N,N,0,N,00,N +20250319,131022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3825,-15,5,-0.39,101873875,26757,36.08,3825,3845,3790,4990,2690,3840,3807.37,5.67,0,-7552,4020,3930,3860,3770,3700,3975,3815,139,1150,500,2680,5,1,27809848,1064,6.34,1.09,12,0.10,603.00,3503.00,6110,20240920,-37.40,3050,20240805,25.41,4435,-13.75,20250124,3635,5.23,20250311,6110,-37.40,20240920,3050,25.41,20240805,5.37,N,234300,500,139 억,,1577689,N,N,0,N,00,N +20250319,121021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3830,-10,5,-0.26,98131345,25778,34.76,3825,3845,3790,4990,2690,3840,3806.79,5.67,0,-7551,4020,3930,3860,3770,3700,3975,3815,139,1150,500,2680,5,1,27809848,1065,6.35,1.09,12,0.09,603.00,3503.00,6110,20240920,-37.32,3050,20240805,25.57,4435,-13.64,20250124,3635,5.36,20250311,6110,-37.32,20240920,3050,25.57,20240805,5.37,N,234300,500,139 억,,1577689,N,N,0,N,00,N +20250319,111021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3820,-20,5,-0.52,80154925,21058,28.40,3825,3845,3790,4990,2690,3840,3806.39,5.67,0,-7678,4020,3930,3860,3770,3700,3975,3815,139,1150,500,2680,5,1,27809848,1062,6.33,1.09,12,0.08,603.00,3503.00,6110,20240920,-37.48,3050,20240805,25.25,4435,-13.87,20250124,3635,5.09,20250311,6110,-37.48,20240920,3050,25.25,20240805,5.37,N,234300,500,139 억,,1577689,N,N,0,N,00,N +20250319,101021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3820,-20,5,-0.52,60282095,15847,21.37,3825,3845,3790,4990,2690,3840,3804.01,5.67,0,-5480,4020,3930,3860,3770,3700,3975,3815,139,1150,500,2680,5,1,27809848,1062,6.33,1.09,12,0.06,603.00,3503.00,6110,20240920,-37.48,3050,20240805,25.25,4435,-13.87,20250124,3635,5.09,20250311,6110,-37.48,20240920,3050,25.25,20240805,5.37,N,234300,500,139 억,,1577689,N,N,0,N,00,N +20250319,091026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3810,-30,5,-0.78,4524070,1184,1.60,3825,3845,3810,4990,2690,3840,3821.01,5.67,0,-1071,4020,3930,3860,3770,3700,3975,3815,139,1150,500,2680,5,1,27809848,1060,6.32,1.09,12,0.00,603.00,3503.00,6110,20240920,-37.64,3050,20240805,24.92,4435,-14.09,20250124,3635,4.81,20250311,6110,-37.64,20240920,3050,24.92,20240805,5.37,N,234300,500,139 억,,1577689,N,N,0,N,00,N 20250318,161017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3840,40,2,1.05,283806891,74153,102.39,3805,3950,3790,4940,2660,3800,3827.32,5.75,0,-22410,3990,3895,3805,3710,3620,3942,3757,139,1140,500,2660,5,1,27809848,1068,6.37,1.10,12,0.27,603.00,3503.00,6110,20240920,-37.15,3050,20240805,25.90,4435,-13.42,20250124,3635,5.64,20250311,6110,-37.15,20240920,3050,25.90,20240805,5.38,N,234300,500,139 억,,1599914,N,N,0,N,00,N 20250318,151022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3840,40,2,1.05,256553286,67029,92.55,3805,3950,3790,4940,2660,3800,3827.50,5.75,0,-23400,3990,3895,3805,3710,3620,3942,3757,139,1140,500,2660,5,1,27809848,1068,6.37,1.10,12,0.24,603.00,3503.00,6110,20240920,-37.15,3050,20240805,25.90,4435,-13.42,20250124,3635,5.64,20250311,6110,-37.15,20240920,3050,25.90,20240805,5.38,N,234300,500,139 억,,1599914,N,N,0,N,00,N 20250318,141018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3810,10,2,0.26,239855296,62658,86.52,3805,3950,3790,4940,2660,3800,3828.01,5.75,0,-23103,3990,3895,3805,3710,3620,3942,3757,139,1140,500,2660,5,1,27809848,1060,6.32,1.09,12,0.23,603.00,3503.00,6110,20240920,-37.64,3050,20240805,24.92,4435,-14.09,20250124,3635,4.81,20250311,6110,-37.64,20240920,3050,24.92,20240805,5.38,N,234300,500,139 억,,1599914,N,N,0,N,00,N diff --git a/234340/price/prices-20250301.csv b/234340/price/prices-20250301.csv index 438b8216ad13..a344c8f2c1fa 100644 --- a/234340/price/prices-20250301.csv +++ b/234340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161019,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13830,-130,5,-0.93,330861070,23958,171.41,13970,13970,13690,18140,9780,13960,13810.05,3.85,0,330,14133,14046,13953,13866,13773,14000,13820,47,4180,500,9770,10,1,9453000,1307,11.58,0.79,12,0.25,1194.00,17423.00,24650,20240701,-43.89,12500,20241209,10.64,15790,-12.41,20250226,13170,5.01,20250203,24650,-43.89,20240701,12500,10.64,20241209,2.42,N,234340,500,47 억,,364208,N,N,2,N,00,N +20250319,151022,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13860,-100,5,-0.72,312570850,22639,161.97,13970,13970,13690,18140,9780,13960,13806.74,3.85,0,600,14133,14046,13953,13866,13773,14000,13820,47,4180,500,9770,10,1,9453000,1310,11.61,0.80,12,0.24,1194.00,17423.00,24650,20240701,-43.77,12500,20241209,10.88,15790,-12.22,20250226,13170,5.24,20250203,24650,-43.77,20240701,12500,10.88,20241209,2.42,N,234340,500,47 억,,364208,N,N,115,N,00,N +20250319,141025,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13820,-140,5,-1.00,256551460,18572,132.88,13970,13970,13690,18140,9780,13960,13813.88,3.85,0,801,14133,14046,13953,13866,13773,14000,13820,47,4180,500,9770,10,1,9453000,1306,11.57,0.79,12,0.20,1194.00,17423.00,24650,20240701,-43.94,12500,20241209,10.56,15790,-12.48,20250226,13170,4.94,20250203,24650,-43.94,20240701,12500,10.56,20241209,2.42,N,234340,500,47 억,,364208,N,N,115,N,00,N +20250319,131022,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13860,-100,5,-0.72,252060300,18247,130.55,13970,13970,13690,18140,9780,13960,13813.79,3.85,0,764,14133,14046,13953,13866,13773,14000,13820,47,4180,500,9770,10,1,9453000,1310,11.61,0.80,12,0.19,1194.00,17423.00,24650,20240701,-43.77,12500,20241209,10.88,15790,-12.22,20250226,13170,5.24,20250203,24650,-43.77,20240701,12500,10.88,20241209,2.42,N,234340,500,47 억,,364208,N,N,115,N,00,N +20250319,121021,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13830,-130,5,-0.93,206916540,14985,107.21,13970,13970,13690,18140,9780,13960,13808.24,3.85,0,-196,14133,14046,13953,13866,13773,14000,13820,47,4180,500,9770,10,1,9453000,1307,11.58,0.79,12,0.16,1194.00,17423.00,24650,20240701,-43.89,12500,20241209,10.64,15790,-12.41,20250226,13170,5.01,20250203,24650,-43.89,20240701,12500,10.64,20241209,2.42,N,234340,500,47 억,,364208,N,N,115,N,00,N +20250319,111021,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13830,-130,5,-0.93,177035170,12832,91.81,13970,13970,13690,18140,9780,13960,13796.38,3.85,0,802,14133,14046,13953,13866,13773,14000,13820,47,4180,500,9770,10,1,9453000,1307,11.58,0.79,12,0.14,1194.00,17423.00,24650,20240701,-43.89,12500,20241209,10.64,15790,-12.41,20250226,13170,5.01,20250203,24650,-43.89,20240701,12500,10.64,20241209,2.42,N,234340,500,47 억,,364208,N,N,115,N,00,N +20250319,101022,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13910,-50,5,-0.36,124060990,9006,64.43,13970,13970,13690,18140,9780,13960,13775.37,3.85,0,2468,14133,14046,13953,13866,13773,14000,13820,47,4180,500,9770,10,1,9453000,1315,11.65,0.80,12,0.10,1194.00,17423.00,24650,20240701,-43.57,12500,20241209,11.28,15790,-11.91,20250226,13170,5.62,20250203,24650,-43.57,20240701,12500,11.28,20241209,2.42,N,234340,500,47 억,,364208,N,N,115,N,00,N +20250319,091027,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13880,-80,5,-0.57,78573630,5722,40.94,13970,13970,13690,18140,9780,13960,13731.85,3.85,0,4053,14133,14046,13953,13866,13773,14000,13820,47,4180,500,9770,10,1,9453000,1312,11.62,0.80,12,0.06,1194.00,17423.00,24650,20240701,-43.69,12500,20241209,11.04,15790,-12.10,20250226,13170,5.39,20250203,24650,-43.69,20240701,12500,11.04,20241209,2.42,N,234340,500,47 억,,364208,N,N,115,N,00,N 20250318,161017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13960,0,3,0.00,194623370,13977,86.60,14000,14040,13860,18140,9780,13960,13924.55,3.84,0,1134,14660,14310,14090,13740,13520,14200,13630,47,4180,500,9770,10,1,9453000,1320,11.69,0.80,12,0.15,1194.00,17423.00,24650,20240701,-43.37,12500,20241209,11.68,15790,-11.59,20250226,13170,6.00,20250203,24650,-43.37,20240701,12500,11.68,20241209,2.45,N,234340,500,47 억,,363084,N,N,115,N,00,N 20250318,151022,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13890,-70,5,-0.50,182556520,13110,81.23,14000,14040,13860,18140,9780,13960,13924.98,3.84,0,1596,14660,14310,14090,13740,13520,14200,13630,47,4180,500,9770,10,1,9453000,1313,11.63,0.80,12,0.14,1194.00,17423.00,24650,20240701,-43.65,12500,20241209,11.12,15790,-12.03,20250226,13170,5.47,20250203,24650,-43.65,20240701,12500,11.12,20241209,2.45,N,234340,500,47 억,,363084,N,N,0,N,00,N 20250318,141019,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13970,10,2,0.07,158017520,11345,70.29,14000,14040,13860,18140,9780,13960,13928.38,3.84,0,1830,14660,14310,14090,13740,13520,14200,13630,47,4180,500,9770,10,1,9453000,1321,11.70,0.80,12,0.12,1194.00,17423.00,24650,20240701,-43.33,12500,20241209,11.76,15790,-11.53,20250226,13170,6.07,20250203,24650,-43.33,20240701,12500,11.76,20241209,2.45,N,234340,500,47 억,,363084,N,N,0,N,00,N diff --git a/234690/price/prices-20250301.csv b/234690/price/prices-20250301.csv index 841a539e2de3..c31fc81f1566 100644 --- a/234690/price/prices-20250301.csv +++ b/234690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8790,0,3,0.00,461200855,52974,99.14,8710,8790,8640,11420,6160,8790,8706.13,1.71,0,-3940,9023,8906,8703,8586,8383,8965,8645,89,2630,500,6150,10,1,17752276,1560,23.13,1.55,12,0.30,380.00,5655.00,13870,20240920,-36.63,7100,20240805,23.80,10200,-13.82,20250102,8280,6.16,20250311,13870,-36.63,20240920,7100,23.80,20240805,4.54,N,234690,500,88 억,,302964,N,N,0,N,00,N +20250319,151022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8770,-20,5,-0.23,381026495,43839,82.04,8710,8790,8640,11420,6160,8790,8691.50,1.71,0,-2254,9023,8906,8703,8586,8383,8965,8645,89,2630,500,6150,10,1,17752276,1557,23.08,1.55,12,0.25,380.00,5655.00,13870,20240920,-36.77,7100,20240805,23.52,10200,-14.02,20250102,8280,5.92,20250311,13870,-36.77,20240920,7100,23.52,20240805,4.54,N,234690,500,88 억,,302964,N,N,0,N,00,N +20250319,141025,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8720,-70,5,-0.80,237688465,27345,51.18,8710,8770,8640,11420,6160,8790,8692.21,1.71,0,-3268,9023,8906,8703,8586,8383,8965,8645,89,2630,500,6150,10,1,17752276,1548,22.95,1.54,12,0.15,380.00,5655.00,13870,20240920,-37.13,7100,20240805,22.82,10200,-14.51,20250102,8280,5.31,20250311,13870,-37.13,20240920,7100,22.82,20240805,4.54,N,234690,500,88 억,,302964,N,N,0,N,00,N +20250319,131022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8730,-60,5,-0.68,221581725,25502,47.73,8710,8770,8640,11420,6160,8790,8688.80,1.71,0,-4153,9023,8906,8703,8586,8383,8965,8645,89,2630,500,6150,10,1,17752276,1550,22.97,1.54,12,0.14,380.00,5655.00,13870,20240920,-37.06,7100,20240805,22.96,10200,-14.41,20250102,8280,5.43,20250311,13870,-37.06,20240920,7100,22.96,20240805,4.54,N,234690,500,88 억,,302964,N,N,0,N,00,N +20250319,121022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8700,-90,5,-1.02,188600390,21722,40.65,8710,8770,8640,11420,6160,8790,8682.46,1.71,0,-3917,9023,8906,8703,8586,8383,8965,8645,89,2630,500,6150,10,1,17752276,1544,22.89,1.54,12,0.12,380.00,5655.00,13870,20240920,-37.27,7100,20240805,22.54,10200,-14.71,20250102,8280,5.07,20250311,13870,-37.27,20240920,7100,22.54,20240805,4.54,N,234690,500,88 억,,302964,N,N,0,N,00,N +20250319,111022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8710,-80,5,-0.91,171773780,19789,37.03,8710,8770,8640,11420,6160,8790,8680.27,1.71,0,-3954,9023,8906,8703,8586,8383,8965,8645,89,2630,500,6150,10,1,17752276,1546,22.92,1.54,12,0.11,380.00,5655.00,13870,20240920,-37.20,7100,20240805,22.68,10200,-14.61,20250102,8280,5.19,20250311,13870,-37.20,20240920,7100,22.68,20240805,4.54,N,234690,500,88 억,,302964,N,N,0,N,00,N +20250319,101022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8650,-140,5,-1.59,130092360,14984,28.04,8710,8770,8640,11420,6160,8790,8682.08,1.71,0,-2122,9023,8906,8703,8586,8383,8965,8645,89,2630,500,6150,10,1,17752276,1536,22.76,1.53,12,0.08,380.00,5655.00,13870,20240920,-37.64,7100,20240805,21.83,10200,-15.20,20250102,8280,4.47,20250311,13870,-37.64,20240920,7100,21.83,20240805,4.54,N,234690,500,88 억,,302964,N,N,0,N,00,N +20250319,091027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8710,-80,5,-0.91,4720820,542,1.01,8710,8710,8710,11420,6160,8790,8710.00,1.71,0,6,9023,8906,8703,8586,8383,8965,8645,89,2630,500,6150,10,1,17752276,1546,22.92,1.54,12,0.00,380.00,5655.00,13870,20240920,-37.20,7100,20240805,22.68,10200,-14.61,20250102,8280,5.19,20250311,13870,-37.20,20240920,7100,22.68,20240805,4.54,N,234690,500,88 억,,302964,N,N,0,N,00,N 20250318,161017,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8790,140,2,1.62,464918240,53321,117.42,8730,8820,8500,11240,6060,8650,8719.23,1.70,0,6996,8916,8782,8666,8532,8416,8725,8475,89,2590,500,6050,10,1,17752276,1560,23.13,1.55,12,0.30,380.00,5655.00,13870,20240920,-36.63,7100,20240805,23.80,10200,-13.82,20250102,8280,6.16,20250311,13870,-36.63,20240920,7100,23.80,20240805,4.60,N,234690,500,88 억,,302076,N,N,0,N,00,N 20250318,151022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8800,150,2,1.73,452057250,51859,114.20,8730,8820,8500,11240,6060,8650,8717.05,1.70,0,7048,8916,8782,8666,8532,8416,8725,8475,89,2590,500,6050,10,1,17752276,1562,23.16,1.56,12,0.29,380.00,5655.00,13870,20240920,-36.55,7100,20240805,23.94,10200,-13.73,20250102,8280,6.28,20250311,13870,-36.55,20240920,7100,23.94,20240805,4.60,N,234690,500,88 억,,302076,N,N,0,N,00,N 20250318,141019,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8790,140,2,1.62,420435110,48258,106.27,8730,8820,8500,11240,6060,8650,8712.24,1.70,0,7557,8916,8782,8666,8532,8416,8725,8475,89,2590,500,6050,10,1,17752276,1560,23.13,1.55,12,0.27,380.00,5655.00,13870,20240920,-36.63,7100,20240805,23.80,10200,-13.82,20250102,8280,6.16,20250311,13870,-36.63,20240920,7100,23.80,20240805,4.60,N,234690,500,88 억,,302076,N,N,0,N,00,N diff --git a/234920/price/prices-20250301.csv b/234920/price/prices-20250301.csv index cb4ceb33909d..00f819e7b4c6 100644 --- a/234920/price/prices-20250301.csv +++ b/234920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-130,5,-3.85,104876317,31896,246.78,3370,3370,3245,4385,2365,3375,3288.10,0.89,0,2236,3538,3456,3368,3286,3198,3412,3242,68,1010,500,2020,5,1,13530910,439,-4.24,1.36,12,0.24,-766.00,2391.00,10300,20240312,-68.50,3010,20250203,7.81,4500,-27.89,20250220,3010,7.81,20250203,9380,-65.41,20240319,3010,7.81,20250203,0.00,N,234920,500,67 억,,120807,N,N,0,N,00,N +20250319,151022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-110,5,-3.26,99927610,30375,235.01,3370,3370,3250,4385,2365,3375,3289.80,0.89,0,2594,3538,3456,3368,3286,3198,3412,3242,68,1010,500,2020,5,1,13530910,442,-4.26,1.37,12,0.22,-766.00,2391.00,10300,20240312,-68.30,3010,20250203,8.47,4500,-27.44,20250220,3010,8.47,20250203,9380,-65.19,20240319,3010,8.47,20250203,0.00,N,234920,500,67 억,,120807,N,N,0,N,00,N +20250319,141025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-75,5,-2.22,64779475,19598,151.63,3370,3370,3255,4385,2365,3375,3305.41,0.89,0,957,3538,3456,3368,3286,3198,3412,3242,68,1010,500,2020,5,1,13530910,447,-4.31,1.38,12,0.14,-766.00,2391.00,10300,20240312,-67.96,3010,20250203,9.63,4500,-26.67,20250220,3010,9.63,20250203,9380,-64.82,20240319,3010,9.63,20250203,0.00,N,234920,500,67 억,,120807,N,N,0,N,00,N +20250319,131023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-75,5,-2.22,58871340,17804,137.75,3370,3370,3255,4385,2365,3375,3306.64,0.89,0,262,3538,3456,3368,3286,3198,3412,3242,68,1010,500,2020,5,1,13530910,447,-4.31,1.38,12,0.13,-766.00,2391.00,10300,20240312,-67.96,3010,20250203,9.63,4500,-26.67,20250220,3010,9.63,20250203,9380,-64.82,20240319,3010,9.63,20250203,0.00,N,234920,500,67 억,,120807,N,N,0,N,00,N +20250319,121022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-55,5,-1.63,49111165,14844,114.85,3370,3370,3280,4385,2365,3375,3308.49,0.89,0,39,3538,3456,3368,3286,3198,3412,3242,68,1010,500,2020,5,1,13530910,449,-4.33,1.39,12,0.11,-766.00,2391.00,10300,20240312,-67.77,3010,20250203,10.30,4500,-26.22,20250220,3010,10.30,20250203,9380,-64.61,20240319,3010,10.30,20250203,0.00,N,234920,500,67 억,,120807,N,N,0,N,00,N +20250319,111022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,-70,5,-2.07,44285025,13388,103.58,3370,3370,3280,4385,2365,3375,3307.81,0.89,0,709,3538,3456,3368,3286,3198,3412,3242,68,1010,500,2020,5,1,13530910,447,-4.31,1.38,12,0.10,-766.00,2391.00,10300,20240312,-67.91,3010,20250203,9.80,4500,-26.56,20250220,3010,9.80,20250203,9380,-64.77,20240319,3010,9.80,20250203,0.00,N,234920,500,67 억,,120807,N,N,0,N,00,N +20250319,101022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-65,5,-1.93,20734745,6242,48.29,3370,3370,3300,4385,2365,3375,3321.81,0.89,0,699,3538,3456,3368,3286,3198,3412,3242,68,1010,500,2020,5,1,13530910,448,-4.32,1.38,12,0.05,-766.00,2391.00,10300,20240312,-67.86,3010,20250203,9.97,4500,-26.44,20250220,3010,9.97,20250203,9380,-64.71,20240319,3010,9.97,20250203,0.00,N,234920,500,67 억,,120807,N,N,0,N,00,N +20250319,091027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-65,5,-1.93,137620,41,0.32,3370,3370,3300,4385,2365,3375,3356.59,0.89,0,-23,3538,3456,3368,3286,3198,3412,3242,68,1010,500,2020,5,1,13530910,448,-4.32,1.38,12,0.00,-766.00,2391.00,10300,20240312,-67.86,3010,20250203,9.97,4500,-26.44,20250220,3010,9.97,20250203,9380,-64.71,20240319,3010,9.97,20250203,0.00,N,234920,500,67 억,,120807,N,N,0,N,00,N 20250318,161018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,5,2,0.15,43498722,12925,142.44,3450,3450,3280,4380,2360,3370,3365.45,0.80,0,1282,3506,3437,3371,3302,3236,3405,3270,68,1010,500,2020,5,1,13530910,457,-4.41,1.41,12,0.10,-766.00,2391.00,10300,20240312,-67.23,3010,20250203,12.13,4500,-25.00,20250220,3010,12.13,20250203,9500,-64.47,20240318,3010,12.13,20250203,0.00,N,234920,500,67 억,,108147,N,N,0,N,00,N 20250318,151022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,0,3,0.00,40801022,12124,133.61,3450,3450,3280,4380,2360,3370,3365.31,0.80,0,1011,3506,3437,3371,3302,3236,3405,3270,68,1010,500,2020,5,1,13530910,456,-4.40,1.41,12,0.09,-766.00,2391.00,10300,20240312,-67.28,3010,20250203,11.96,4500,-25.11,20250220,3010,11.96,20250203,9500,-64.53,20240318,3010,11.96,20250203,0.00,N,234920,500,67 억,,108147,N,N,0,N,00,N 20250318,141019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,0,3,0.00,28490392,8452,93.15,3450,3450,3280,4380,2360,3370,3370.85,0.80,0,143,3506,3437,3371,3302,3236,3405,3270,68,1010,500,2020,5,1,13530910,456,-4.40,1.41,12,0.06,-766.00,2391.00,10300,20240312,-67.28,3010,20250203,11.96,4500,-25.11,20250220,3010,11.96,20250203,9500,-64.53,20240318,3010,11.96,20250203,0.00,N,234920,500,67 억,,108147,N,N,0,N,00,N diff --git a/235980/price/prices-20250301.csv b/235980/price/prices-20250301.csv index c0b3b94ba04d..e62e2a982e5d 100644 --- a/235980/price/prices-20250301.csv +++ b/235980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3515,-80,5,-2.23,348133811,99286,114.54,3580,3600,3470,4670,2520,3595,3506.37,4.86,0,-6703,3685,3640,3570,3525,3455,3662,3547,171,1075,500,2510,5,1,34275121,1205,-2.28,1.67,12,0.29,-1542.00,2106.00,17240,20240325,-79.61,3190,20250219,10.19,4975,-29.35,20250109,3190,10.19,20250219,17240,-79.61,20240325,3190,10.19,20250219,0.99,N,235980,500,171 억,,1665100,N,N,0,N,00,N +20250319,151023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3520,-75,5,-2.09,333342911,95076,109.68,3580,3600,3470,4670,2520,3595,3506.07,4.86,0,-7213,3685,3640,3570,3525,3455,3662,3547,171,1075,500,2510,5,1,34275121,1206,-2.28,1.67,12,0.28,-1542.00,2106.00,17240,20240325,-79.58,3190,20250219,10.34,4975,-29.25,20250109,3190,10.34,20250219,17240,-79.58,20240325,3190,10.34,20250219,0.99,N,235980,500,171 억,,1665100,N,N,0,N,00,N +20250319,141025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3520,-75,5,-2.09,311842846,88958,102.62,3580,3600,3470,4670,2520,3595,3505.51,4.86,0,-7597,3685,3640,3570,3525,3455,3662,3547,171,1075,500,2510,5,1,34275121,1206,-2.28,1.67,12,0.26,-1542.00,2106.00,17240,20240325,-79.58,3190,20250219,10.34,4975,-29.25,20250109,3190,10.34,20250219,17240,-79.58,20240325,3190,10.34,20250219,0.99,N,235980,500,171 억,,1665100,N,N,0,N,00,N +20250319,131023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3515,-80,5,-2.23,284641221,81207,93.68,3580,3600,3470,4670,2520,3595,3505.13,4.86,0,-13010,3685,3640,3570,3525,3455,3662,3547,171,1075,500,2510,5,1,34275121,1205,-2.28,1.67,12,0.24,-1542.00,2106.00,17240,20240325,-79.61,3190,20250219,10.19,4975,-29.35,20250109,3190,10.19,20250219,17240,-79.61,20240325,3190,10.19,20250219,0.99,N,235980,500,171 억,,1665100,N,N,0,N,00,N +20250319,121022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3510,-85,5,-2.36,263067364,75042,86.57,3580,3600,3470,4670,2520,3595,3505.60,4.86,0,-13731,3685,3640,3570,3525,3455,3662,3547,171,1075,500,2510,5,1,34275121,1203,-2.28,1.67,12,0.22,-1542.00,2106.00,17240,20240325,-79.64,3190,20250219,10.03,4975,-29.45,20250109,3190,10.03,20250219,17240,-79.64,20240325,3190,10.03,20250219,0.99,N,235980,500,171 억,,1665100,N,N,0,N,00,N +20250319,111022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3490,-105,5,-2.92,234834619,66956,77.24,3580,3600,3470,4670,2520,3595,3507.30,4.86,0,-10953,3685,3640,3570,3525,3455,3662,3547,171,1075,500,2510,5,1,34275121,1196,-2.26,1.66,12,0.20,-1542.00,2106.00,17240,20240325,-79.76,3190,20250219,9.40,4975,-29.85,20250109,3190,9.40,20250219,17240,-79.76,20240325,3190,9.40,20250219,0.99,N,235980,500,171 억,,1665100,N,N,0,N,00,N +20250319,101023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3505,-90,5,-2.50,168909261,48046,55.43,3580,3600,3495,4670,2520,3595,3515.57,4.86,0,-3678,3685,3640,3570,3525,3455,3662,3547,171,1075,500,2510,5,1,34275121,1201,-2.27,1.66,12,0.14,-1542.00,2106.00,17240,20240325,-79.67,3190,20250219,9.87,4975,-29.55,20250109,3190,9.87,20250219,17240,-79.67,20240325,3190,9.87,20250219,0.99,N,235980,500,171 억,,1665100,N,N,0,N,00,N +20250319,091027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3550,-45,5,-1.25,16308945,4572,5.27,3580,3600,3520,4670,2520,3595,3567.14,4.86,0,1125,3685,3640,3570,3525,3455,3662,3547,171,1075,500,2510,5,1,34275121,1217,-2.30,1.69,12,0.01,-1542.00,2106.00,17240,20240325,-79.41,3190,20250219,11.29,4975,-28.64,20250109,3190,11.29,20250219,17240,-79.41,20240325,3190,11.29,20250219,0.99,N,235980,500,171 억,,1665100,N,N,0,N,00,N 20250318,161018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3595,40,2,1.13,303852275,85390,45.52,3560,3615,3500,4620,2490,3555,3558.32,4.78,0,25652,3848,3701,3593,3446,3338,3647,3392,171,1065,500,2480,5,1,34275121,1232,-2.33,1.71,12,0.25,-1542.00,2106.00,17240,20240325,-79.15,3190,20250219,12.70,4975,-27.74,20250109,3190,12.70,20250219,17240,-79.15,20240325,3190,12.70,20250219,0.99,N,235980,500,171 억,,1639466,N,N,0,N,00,N 20250318,151023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3560,5,2,0.14,282192460,79353,42.30,3560,3615,3500,4620,2490,3555,3556.17,4.78,0,23642,3848,3701,3593,3446,3338,3647,3392,171,1065,500,2480,5,1,34275121,1220,-2.31,1.69,12,0.23,-1542.00,2106.00,17240,20240325,-79.35,3190,20250219,11.60,4975,-28.44,20250109,3190,11.60,20250219,17240,-79.35,20240325,3190,11.60,20250219,0.99,N,235980,500,171 억,,1639466,N,N,0,N,00,N 20250318,141020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3580,25,2,0.70,239943540,67576,36.02,3560,3615,3500,4620,2490,3555,3550.72,4.78,0,18985,3848,3701,3593,3446,3338,3647,3392,171,1065,500,2480,5,1,34275121,1227,-2.32,1.70,12,0.20,-1542.00,2106.00,17240,20240325,-79.23,3190,20250219,12.23,4975,-28.04,20250109,3190,12.23,20250219,17240,-79.23,20240325,3190,12.23,20250219,0.99,N,235980,500,171 억,,1639466,N,N,0,N,00,N diff --git a/236030/price/prices-20250301.csv b/236030/price/prices-20250301.csv index 4fd68971fd6d..5d1a9c37c49a 100644 --- a/236030/price/prices-20250301.csv +++ b/236030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161021,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,1998,2,200.00,999,999,999,1150,850,1000,999.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,10,150,500,600,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.78,450,20240820,122.00,1100,-9.18,20250102,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250319,151023,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,1998,2,200.00,999,999,999,1150,850,1000,999.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,10,150,500,600,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.78,450,20240820,122.00,1100,-9.18,20250102,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250319,141026,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,1998,2,200.00,999,999,999,1150,850,1000,999.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,10,150,500,600,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.78,450,20240820,122.00,1100,-9.18,20250102,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250319,131023,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,1998,2,200.00,999,999,999,1150,850,1000,999.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,10,150,500,600,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.78,450,20240820,122.00,1100,-9.18,20250102,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250319,121023,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,1998,2,200.00,999,999,999,1150,850,1000,999.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,10,150,500,600,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.78,450,20240820,122.00,1100,-9.18,20250102,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250319,111023,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,1998,2,200.00,999,999,999,1150,850,1000,999.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,10,150,500,600,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.78,450,20240820,122.00,1100,-9.18,20250102,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250319,101023,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,10,150,500,600,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.76,450,20240820,122.22,1100,-9.09,20250102,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250319,091028,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,10,150,500,600,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.76,450,20240820,122.22,1100,-9.09,20250102,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250318,161018,57,100.00,KONEX,,,N,N,N,N, ,N,1000,8,2,0.81,1000,1,50.00,1000,1000,1000,1140,844,992,1000.00,0.00,0,0,992,992,992,992,992,992,992,10,148,500,590,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.76,450,20240820,122.22,1100,-9.09,20250102,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250318,151023,57,100.00,KONEX,,,N,N,N,N, ,N,1000,8,2,0.81,1000,1,50.00,1000,1000,1000,1140,844,992,1000.00,0.00,0,0,992,992,992,992,992,992,992,10,148,500,590,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.76,450,20240820,122.22,1100,-9.09,20250102,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250318,141020,57,100.00,KONEX,,,N,N,N,N, ,N,1000,8,2,0.81,1000,1,50.00,1000,1000,1000,1140,844,992,1000.00,0.00,0,0,992,992,992,992,992,992,992,10,148,500,590,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.76,450,20240820,122.22,1100,-9.09,20250102,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N diff --git a/236200/price/prices-20250301.csv b/236200/price/prices-20250301.csv index 96551d72f13e..1b81bd7832d8 100644 --- a/236200/price/prices-20250301.csv +++ b/236200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161021,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28050,-350,5,-1.23,626578825,22208,107.82,28200,28450,28050,36900,19900,28400,28214.49,15.02,0,5292,28733,28566,28233,28066,27733,28650,28150,36,8500,500,21010,50,1,7193273,2018,8.79,0.96,12,0.31,3191.00,29329.00,29950,20240823,-6.34,21550,20240416,30.16,29400,-4.59,20250312,23550,19.11,20250203,29950,-6.34,20240823,21550,30.16,20240416,1.40,N,236200,500,35 억,,1080249,N,N,0,N,00,N +20250319,151023,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28100,-300,5,-1.06,567083375,20088,97.52,28200,28450,28100,36900,19900,28400,28229.96,15.02,0,5445,28733,28566,28233,28066,27733,28650,28150,36,8500,500,21010,50,1,7193273,2021,8.81,0.96,12,0.28,3191.00,29329.00,29950,20240823,-6.18,21550,20240416,30.39,29400,-4.42,20250312,23550,19.32,20250203,29950,-6.18,20240823,21550,30.39,20240416,1.40,N,236200,500,35 억,,1080249,N,N,0,N,00,N +20250319,141026,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28200,-200,5,-0.70,480965325,17026,82.66,28200,28450,28100,36900,19900,28400,28248.87,15.02,0,4630,28733,28566,28233,28066,27733,28650,28150,36,8500,500,21010,50,1,7193273,2029,8.84,0.96,12,0.24,3191.00,29329.00,29950,20240823,-5.84,21550,20240416,30.86,29400,-4.08,20250312,23550,19.75,20250203,29950,-5.84,20240823,21550,30.86,20240416,1.40,N,236200,500,35 억,,1080249,N,N,0,N,00,N +20250319,131023,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28300,-100,5,-0.35,400138000,14162,68.75,28200,28450,28100,36900,19900,28400,28254.34,15.02,0,3375,28733,28566,28233,28066,27733,28650,28150,36,8500,500,21010,50,1,7193273,2036,8.87,0.96,12,0.20,3191.00,29329.00,29950,20240823,-5.51,21550,20240416,31.32,29400,-3.74,20250312,23550,20.17,20250203,29950,-5.51,20240823,21550,31.32,20240416,1.40,N,236200,500,35 억,,1080249,N,N,0,N,00,N +20250319,121023,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28250,-150,5,-0.53,332842450,11776,57.17,28200,28450,28150,36900,19900,28400,28264.47,15.02,0,2821,28733,28566,28233,28066,27733,28650,28150,36,8500,500,21010,50,1,7193273,2032,8.85,0.96,12,0.16,3191.00,29329.00,29950,20240823,-5.68,21550,20240416,31.09,29400,-3.91,20250312,23550,19.96,20250203,29950,-5.68,20240823,21550,31.09,20240416,1.40,N,236200,500,35 억,,1080249,N,N,0,N,00,N +20250319,111023,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28200,-200,5,-0.70,274813450,9719,47.18,28200,28450,28150,36900,19900,28400,28275.90,15.02,0,3597,28733,28566,28233,28066,27733,28650,28150,36,8500,500,21010,50,1,7193273,2029,8.84,0.96,12,0.14,3191.00,29329.00,29950,20240823,-5.84,21550,20240416,30.86,29400,-4.08,20250312,23550,19.75,20250203,29950,-5.84,20240823,21550,30.86,20240416,1.40,N,236200,500,35 억,,1080249,N,N,0,N,00,N +20250319,101023,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28250,-150,5,-0.53,194780225,6885,33.43,28200,28450,28150,36900,19900,28400,28290.52,15.02,0,3505,28733,28566,28233,28066,27733,28650,28150,36,8500,500,21010,50,1,7193273,2032,8.85,0.96,12,0.10,3191.00,29329.00,29950,20240823,-5.68,21550,20240416,31.09,29400,-3.91,20250312,23550,19.96,20250203,29950,-5.68,20240823,21550,31.09,20240416,1.40,N,236200,500,35 억,,1080249,N,N,0,N,00,N +20250319,091028,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28400,0,3,0.00,39124050,1382,6.71,28200,28450,28200,36900,19900,28400,28309.73,15.02,0,589,28733,28566,28233,28066,27733,28650,28150,36,8500,500,21010,50,1,7193273,2043,8.90,0.97,12,0.02,3191.00,29329.00,29950,20240823,-5.18,21550,20240416,31.79,29400,-3.40,20250312,23550,20.59,20250203,29950,-5.18,20240823,21550,31.79,20240416,1.40,N,236200,500,35 억,,1080249,N,N,0,N,00,N 20250318,161018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28400,150,2,0.53,579438400,20566,37.87,28050,28400,27900,36700,19800,28250,28173.81,14.97,0,2942,29016,28632,28116,27732,27216,28825,27925,36,8450,500,20900,50,1,7193273,2043,8.90,0.97,12,0.29,3191.00,29329.00,29950,20240823,-5.18,21550,20240416,31.79,29400,-3.40,20250312,23550,20.59,20250203,29950,-5.18,20240823,21550,31.79,20240416,1.45,N,236200,500,35 억,,1076919,N,N,0,N,00,N 20250318,151023,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28250,0,3,0.00,540877350,19206,35.37,28050,28400,27900,36700,19800,28250,28161.89,14.97,0,2272,29016,28632,28116,27732,27216,28825,27925,36,8450,500,20900,50,1,7193273,2032,8.85,0.96,12,0.27,3191.00,29329.00,29950,20240823,-5.68,21550,20240416,31.09,29400,-3.91,20250312,23550,19.96,20250203,29950,-5.68,20240823,21550,31.09,20240416,1.45,N,236200,500,35 억,,1076919,N,N,0,N,00,N 20250318,141020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28200,-50,5,-0.18,473826500,16834,31.00,28050,28350,27900,36700,19800,28250,28146.99,14.97,0,1412,29016,28632,28116,27732,27216,28825,27925,36,8450,500,20900,50,1,7193273,2029,8.84,0.96,12,0.23,3191.00,29329.00,29950,20240823,-5.84,21550,20240416,30.86,29400,-4.08,20250312,23550,19.75,20250203,29950,-5.84,20240823,21550,30.86,20240416,1.45,N,236200,500,35 억,,1076919,N,N,0,N,00,N diff --git a/236340/price/prices-20250301.csv b/236340/price/prices-20250301.csv index 927968ddf310..1fe4e9b5ec37 100644 --- a/236340/price/prices-20250301.csv +++ b/236340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161021,57,100.00,KONEX,,,N,N,N,N, ,N,2595,100,2,4.01,425505,164,10.55,2600,2600,2500,2865,2125,2495,2594.54,0.00,0,0,2688,2591,2503,2406,2318,2547,2362,15,370,500,1490,5,1,3014647,78,-5.21,-0.93,12,0.01,-498.00,-2795.00,6400,20240612,-59.45,2400,20250314,8.12,3600,-27.92,20250214,2400,8.12,20250314,6400,-59.45,20240612,2400,8.12,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250319,151023,57,100.00,KONEX,,,N,N,N,N, ,N,2600,105,2,4.21,223095,86,5.53,2600,2600,2500,2865,2125,2495,2594.13,0.00,0,0,2688,2591,2503,2406,2318,2547,2362,15,370,500,1490,5,1,3014647,78,-5.22,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.38,2400,20250314,8.33,3600,-27.78,20250214,2400,8.33,20250314,6400,-59.38,20240612,2400,8.33,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250319,141026,57,100.00,KONEX,,,N,N,N,N, ,N,2595,100,2,4.01,215295,83,5.34,2600,2600,2500,2865,2125,2495,2593.92,0.00,0,0,2688,2591,2503,2406,2318,2547,2362,15,370,500,1490,5,1,3014647,78,-5.21,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.45,2400,20250314,8.12,3600,-27.92,20250214,2400,8.12,20250314,6400,-59.45,20240612,2400,8.12,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250319,131024,57,100.00,KONEX,,,N,N,N,N, ,N,2595,100,2,4.01,215295,83,5.34,2600,2600,2500,2865,2125,2495,2593.92,0.00,0,0,2688,2591,2503,2406,2318,2547,2362,15,370,500,1490,5,1,3014647,78,-5.21,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.45,2400,20250314,8.12,3600,-27.92,20250214,2400,8.12,20250314,6400,-59.45,20240612,2400,8.12,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250319,121023,57,100.00,KONEX,,,N,N,N,N, ,N,2595,100,2,4.01,7790,3,0.19,2600,2600,2595,2865,2125,2495,2596.67,0.00,0,0,2688,2591,2503,2406,2318,2547,2362,15,370,500,1490,5,1,3014647,78,-5.21,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.45,2400,20250314,8.12,3600,-27.92,20250214,2400,8.12,20250314,6400,-59.45,20240612,2400,8.12,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250319,111023,57,100.00,KONEX,,,N,N,N,N, ,N,2595,100,2,4.01,7790,3,0.19,2600,2600,2595,2865,2125,2495,2596.67,0.00,0,0,2688,2591,2503,2406,2318,2547,2362,15,370,500,1490,5,1,3014647,78,-5.21,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.45,2400,20250314,8.12,3600,-27.92,20250214,2400,8.12,20250314,6400,-59.45,20240612,2400,8.12,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250319,101023,57,100.00,KONEX,,,N,N,N,N, ,N,2600,105,2,4.21,2600,1,0.06,2600,2600,2600,2865,2125,2495,2600.00,0.00,0,0,2688,2591,2503,2406,2318,2547,2362,15,370,500,1490,5,1,3014647,78,-5.22,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.38,2400,20250314,8.33,3600,-27.78,20250214,2400,8.33,20250314,6400,-59.38,20240612,2400,8.33,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250319,091028,57,100.00,KONEX,,,N,N,N,N, ,N,2600,105,2,4.21,2600,1,0.06,2600,2600,2600,2865,2125,2495,2600.00,0.00,0,0,2688,2591,2503,2406,2318,2547,2362,15,370,500,1490,5,1,3014647,78,-5.22,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.38,2400,20250314,8.33,3600,-27.78,20250214,2400,8.33,20250314,6400,-59.38,20240612,2400,8.33,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250318,161019,57,100.00,KONEX,,,N,N,N,N, ,N,2495,85,2,3.53,3785745,1555,94.99,2600,2600,2415,2770,2050,2410,2434.56,0.00,0,0,2803,2606,2503,2306,2203,2555,2255,15,360,500,1440,5,1,3014647,75,-5.01,-0.89,12,0.05,-498.00,-2795.00,6400,20240612,-61.02,2400,20250314,3.96,3600,-30.69,20250214,2400,3.96,20250314,6400,-61.02,20240612,2400,3.96,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250318,151024,57,100.00,KONEX,,,N,N,N,N, ,N,2495,85,2,3.53,3785745,1555,94.99,2600,2600,2415,2770,2050,2410,2434.56,0.00,0,0,2803,2606,2503,2306,2203,2555,2255,15,360,500,1440,5,1,3014647,75,-5.01,-0.89,12,0.05,-498.00,-2795.00,6400,20240612,-61.02,2400,20250314,3.96,3600,-30.69,20250214,2400,3.96,20250314,6400,-61.02,20240612,2400,3.96,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250318,141020,57,100.00,KONEX,,,N,N,N,N, ,N,2415,5,2,0.21,3778260,1552,94.81,2600,2600,2415,2770,2050,2410,2434.45,0.00,0,0,2803,2606,2503,2306,2203,2555,2255,15,360,500,1440,5,1,3014647,73,-4.85,-0.86,12,0.05,-498.00,-2795.00,6400,20240612,-62.27,2400,20250314,0.62,3600,-32.92,20250214,2400,0.62,20250314,6400,-62.27,20240612,2400,0.62,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N diff --git a/236810/price/prices-20250301.csv b/236810/price/prices-20250301.csv index 4b2a6c3bcc98..417aae12eb98 100644 --- a/236810/price/prices-20250301.csv +++ b/236810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,910,1,29.89,11498764576,3021875,2476.93,3320,3955,3220,3955,2135,3045,3805.17,0.00,0,-51229,3101,3072,3021,2992,2941,3087,3007,17,910,100,1880,5,1,16975426,671,-22.60,1.78,12,17.80,-175.00,2220.00,7850,20240603,-49.62,2825,20241209,40.00,3955,0.00,20250319,2860,38.29,20250203,7850,-49.62,20240603,2825,40.00,20241209,2.64,N,236810,100,16 억,,0,N,N,0,N,00,N +20250319,151024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,910,1,29.89,11496253151,3021240,2476.41,3320,3955,3220,3955,2135,3045,3805.14,0.00,0,-51355,3101,3072,3021,2992,2941,3087,3007,17,910,100,1880,5,1,16975426,671,-22.60,1.78,12,17.80,-175.00,2220.00,7850,20240603,-49.62,2825,20241209,40.00,3955,0.00,20250319,2860,38.29,20250203,7850,-49.62,20240603,2825,40.00,20241209,2.64,N,236810,100,16 억,,0,N,N,0,N,00,N +20250319,141026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,910,1,29.89,11476387186,3016217,2472.29,3320,3955,3220,3955,2135,3045,3804.89,0.00,0,-51355,3101,3072,3021,2992,2941,3087,3007,17,910,100,1880,5,1,16975426,671,-22.60,1.78,12,17.77,-175.00,2220.00,7850,20240603,-49.62,2825,20241209,40.00,3955,0.00,20250319,2860,38.29,20250203,7850,-49.62,20240603,2825,40.00,20241209,2.64,N,236810,100,16 억,,0,N,N,0,N,00,N +20250319,131024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,910,1,29.89,11462046356,3012591,2469.32,3320,3955,3220,3955,2135,3045,3804.71,0.00,0,-51355,3101,3072,3021,2992,2941,3087,3007,17,910,100,1880,5,1,16975426,671,-22.60,1.78,12,17.75,-175.00,2220.00,7850,20240603,-49.62,2825,20241209,40.00,3955,0.00,20250319,2860,38.29,20250203,7850,-49.62,20240603,2825,40.00,20241209,2.64,N,236810,100,16 억,,0,N,N,0,N,00,N +20250319,121023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,910,1,29.89,11448872251,3009260,2466.59,3320,3955,3220,3955,2135,3045,3804.55,0.00,0,-51354,3101,3072,3021,2992,2941,3087,3007,17,910,100,1880,5,1,16975426,671,-22.60,1.78,12,17.73,-175.00,2220.00,7850,20240603,-49.62,2825,20241209,40.00,3955,0.00,20250319,2860,38.29,20250203,7850,-49.62,20240603,2825,40.00,20241209,2.64,N,236810,100,16 억,,0,N,N,0,N,00,N +20250319,111023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,910,1,29.89,11322300386,2977257,2440.35,3320,3955,3220,3955,2135,3045,3802.93,0.00,0,-51354,3101,3072,3021,2992,2941,3087,3007,17,910,100,1880,5,1,16975426,671,-22.60,1.78,12,17.54,-175.00,2220.00,7850,20240603,-49.62,2825,20241209,40.00,3955,0.00,20250319,2860,38.29,20250203,7850,-49.62,20240603,2825,40.00,20241209,2.64,N,236810,100,16 억,,0,N,N,0,N,00,N +20250319,101024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,910,1,29.89,11243042186,2957217,2423.93,3320,3955,3220,3955,2135,3045,3801.90,0.00,0,-51353,3101,3072,3021,2992,2941,3087,3007,17,910,100,1880,5,1,16975426,671,-22.60,1.78,12,17.42,-175.00,2220.00,7850,20240603,-49.62,2825,20241209,40.00,3955,0.00,20250319,2860,38.29,20250203,7850,-49.62,20240603,2825,40.00,20241209,2.64,N,236810,100,16 억,,0,N,N,0,N,00,N +20250319,091029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,910,1,29.89,10380864051,2739220,2245.24,3320,3955,3220,3955,2135,3045,3789.72,0.00,0,-51255,3101,3072,3021,2992,2941,3087,3007,17,910,100,1880,5,1,16975426,671,-22.60,1.78,12,16.14,-175.00,2220.00,7850,20240603,-49.62,2825,20241209,40.00,3955,0.00,20250319,2860,38.29,20250203,7850,-49.62,20240603,2825,40.00,20241209,2.64,N,236810,100,16 억,,0,N,N,0,N,00,N 20250318,161019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3045,65,2,2.18,189069605,62924,197.39,3030,3050,2970,3870,2090,2980,3003.16,0.00,0,-4178,3053,3016,2978,2941,2903,3035,2960,17,890,100,1840,5,1,16975426,517,-17.40,1.37,12,0.37,-175.00,2220.00,7850,20240603,-61.21,2825,20241209,7.79,3575,-14.83,20250204,2860,6.47,20250203,7850,-61.21,20240603,2825,7.79,20241209,2.56,N,236810,100,16 억,,0,N,Y,0,N,00,N 20250318,151024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3035,55,2,1.85,171382060,57113,179.16,3030,3050,2970,3870,2090,2980,3000.75,0.00,0,-4367,3053,3016,2978,2941,2903,3035,2960,17,890,100,1840,5,1,16975426,515,-17.34,1.37,12,0.34,-175.00,2220.00,7850,20240603,-61.34,2825,20241209,7.43,3575,-15.10,20250204,2860,6.12,20250203,7850,-61.34,20240603,2825,7.43,20241209,2.56,N,236810,100,16 억,,0,N,N,0,N,00,N 20250318,141021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,20,2,0.67,102399885,34317,107.65,3030,3030,2970,3870,2090,2980,2983.94,0.00,0,-8574,3053,3016,2978,2941,2903,3035,2960,17,890,100,1840,5,1,16975426,509,-17.14,1.35,12,0.20,-175.00,2220.00,7850,20240603,-61.78,2825,20241209,6.19,3575,-16.08,20250204,2860,4.90,20250203,7850,-61.78,20240603,2825,6.19,20241209,2.56,N,236810,100,16 억,,0,N,N,0,N,00,N diff --git a/237690/price/prices-20250301.csv b/237690/price/prices-20250301.csv index 2c654ed8f0f1..e7c54feeddd0 100644 --- a/237690/price/prices-20250301.csv +++ b/237690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161022,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76200,-1000,5,-1.30,7392566850,96657,104.68,77000,77900,76000,100300,54100,77200,76482.92,5.55,0,-826,79400,78300,76800,75700,74200,78850,76250,101,23100,500,57120,100,1,20152888,15357,73.20,3.73,12,0.48,1041.00,20445.00,120800,20240829,-36.92,67500,20240307,12.89,98000,-22.24,20250210,72800,4.67,20250311,120800,-36.92,20240829,72000,5.83,20240805,3.86,N,237690,500,100 억,,1119306,N,N,179,N,00,N +20250319,151024,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76100,-1100,5,-1.42,6922537950,90488,98.00,77000,77900,76000,100300,54100,77200,76502.24,5.55,0,-2262,79400,78300,76800,75700,74200,78850,76250,101,23100,500,57120,100,1,20152888,15336,73.10,3.72,12,0.45,1041.00,20445.00,120800,20240829,-37.00,67500,20240307,12.74,98000,-22.35,20250210,72800,4.53,20250311,120800,-37.00,20240829,72000,5.69,20240805,3.86,N,237690,500,100 억,,1119306,N,N,446,N,00,N +20250319,141027,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76700,-500,5,-0.65,5259155300,68709,74.41,77000,77900,76000,100300,54100,77200,76542.40,5.55,0,-8754,79400,78300,76800,75700,74200,78850,76250,101,23100,500,57120,100,1,20152888,15457,73.68,3.75,12,0.34,1041.00,20445.00,120800,20240829,-36.51,67500,20240307,13.63,98000,-21.73,20250210,72800,5.36,20250311,120800,-36.51,20240829,72000,6.53,20240805,3.86,N,237690,500,100 억,,1119306,N,N,446,N,00,N +20250319,131024,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77000,-200,5,-0.26,4238953100,55382,59.98,77000,77900,76000,100300,54100,77200,76540.21,5.55,0,-10411,79400,78300,76800,75700,74200,78850,76250,101,23100,500,57120,100,1,20152888,15518,73.97,3.77,12,0.27,1041.00,20445.00,120800,20240829,-36.26,67500,20240307,14.07,98000,-21.43,20250210,72800,5.77,20250311,120800,-36.26,20240829,72000,6.94,20240805,3.86,N,237690,500,100 억,,1119306,N,N,446,N,00,N +20250319,121024,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76600,-600,5,-0.78,3467586950,45339,49.10,77000,77900,76000,100300,54100,77200,76481.25,5.55,0,-10403,79400,78300,76800,75700,74200,78850,76250,101,23100,500,57120,100,1,20152888,15437,73.58,3.75,12,0.22,1041.00,20445.00,120800,20240829,-36.59,67500,20240307,13.48,98000,-21.84,20250210,72800,5.22,20250311,120800,-36.59,20240829,72000,6.39,20240805,3.86,N,237690,500,100 억,,1119306,N,N,446,N,00,N +20250319,111024,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76200,-1000,5,-1.30,2865656000,37450,40.56,77000,77900,76000,100300,54100,77200,76519.43,5.55,0,-11003,79400,78300,76800,75700,74200,78850,76250,101,23100,500,57120,100,1,20152888,15357,73.20,3.73,12,0.19,1041.00,20445.00,120800,20240829,-36.92,67500,20240307,12.89,98000,-22.24,20250210,72800,4.67,20250311,120800,-36.92,20240829,72000,5.83,20240805,3.86,N,237690,500,100 억,,1119306,N,N,446,N,00,N +20250319,101024,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76300,-900,5,-1.17,1737484900,22636,24.52,77000,77900,76200,100300,54100,77200,76757.50,5.55,0,-7146,79400,78300,76800,75700,74200,78850,76250,101,23100,500,57120,100,1,20152888,15377,73.29,3.73,12,0.11,1041.00,20445.00,120800,20240829,-36.84,67500,20240307,13.04,98000,-22.14,20250210,72800,4.81,20250311,120800,-36.84,20240829,72000,5.97,20240805,3.86,N,237690,500,100 억,,1119306,N,N,446,N,00,N +20250319,091029,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77200,0,3,0.00,423194650,5471,5.93,77000,77900,76500,100300,54100,77200,77352.48,5.55,0,-800,79400,78300,76800,75700,74200,78850,76250,101,23100,500,57120,100,1,20152888,15558,74.16,3.78,12,0.03,1041.00,20445.00,120800,20240829,-36.09,67500,20240307,14.37,98000,-21.22,20250210,72800,6.04,20250311,120800,-36.09,20240829,72000,7.22,20240805,3.86,N,237690,500,100 억,,1119306,N,N,446,N,00,N 20250318,161019,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77200,1000,2,1.31,7050342000,91549,129.53,76000,77900,75300,99000,53400,76200,77011.60,5.53,0,-2373,77666,76932,75766,75032,73866,76350,74450,101,22800,500,56380,100,1,20152888,15558,74.16,3.78,12,0.45,1041.00,20445.00,120800,20240829,-36.09,65600,20240306,17.68,98000,-21.22,20250210,72800,6.04,20250311,120800,-36.09,20240829,72000,7.22,20240805,3.89,N,237690,500,100 억,,1114937,N,N,446,N,00,N 20250318,151024,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77100,900,2,1.18,6549870950,85048,120.33,76000,77900,75300,99000,53400,76200,77013.82,5.53,0,-3437,77666,76932,75766,75032,73866,76350,74450,101,22800,500,56380,100,1,20152888,15538,74.06,3.77,12,0.42,1041.00,20445.00,120800,20240829,-36.18,65600,20240306,17.53,98000,-21.33,20250210,72800,5.91,20250311,120800,-36.18,20240829,72000,7.08,20240805,3.89,N,237690,500,100 억,,1114937,N,N,822,N,00,N 20250318,141021,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77300,1100,2,1.44,5731267500,74427,105.30,76000,77900,75300,99000,53400,76200,77005.22,5.53,0,-3758,77666,76932,75766,75032,73866,76350,74450,101,22800,500,56380,100,1,20152888,15578,74.26,3.78,12,0.37,1041.00,20445.00,120800,20240829,-36.01,65600,20240306,17.84,98000,-21.12,20250210,72800,6.18,20250311,120800,-36.01,20240829,72000,7.36,20240805,3.89,N,237690,500,100 억,,1114937,N,N,822,N,00,N diff --git a/237750/price/prices-20250301.csv b/237750/price/prices-20250301.csv index 71e9803dd78c..f2bfcf2fcc26 100644 --- a/237750/price/prices-20250301.csv +++ b/237750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3845,-25,5,-0.65,26481290,6909,120.22,3870,3880,3820,5030,2710,3870,3832.75,1.22,0,-899,3933,3901,3863,3831,3793,3917,3847,32,1160,500,2470,5,1,6496600,250,6.85,0.35,12,0.11,561.00,11052.00,7640,20240508,-49.67,3280,20241209,17.23,4475,-14.08,20250117,3760,2.26,20250311,7640,-49.67,20240508,3280,17.23,20241209,0.97,N,237750,500,32 억,,79411,N,N,0,N,00,N +20250319,151024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3825,-45,5,-1.16,25612340,6683,116.29,3870,3880,3820,5030,2710,3870,3832.46,1.22,0,-781,3933,3901,3863,3831,3793,3917,3847,32,1160,500,2470,5,1,6496600,248,6.82,0.35,12,0.10,561.00,11052.00,7640,20240508,-49.93,3280,20241209,16.62,4475,-14.53,20250117,3760,1.73,20250311,7640,-49.93,20240508,3280,16.62,20241209,0.97,N,237750,500,32 억,,79411,N,N,0,N,00,N +20250319,141027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3845,-25,5,-0.65,22582715,5892,102.52,3870,3880,3820,5030,2710,3870,3832.78,1.22,0,-748,3933,3901,3863,3831,3793,3917,3847,32,1160,500,2470,5,1,6496600,250,6.85,0.35,12,0.09,561.00,11052.00,7640,20240508,-49.67,3280,20241209,17.23,4475,-14.08,20250117,3760,2.26,20250311,7640,-49.67,20240508,3280,17.23,20241209,0.97,N,237750,500,32 억,,79411,N,N,0,N,00,N +20250319,131025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-50,5,-1.29,22019290,5745,99.97,3870,3880,3820,5030,2710,3870,3832.77,1.22,0,-662,3933,3901,3863,3831,3793,3917,3847,32,1160,500,2470,5,1,6496600,248,6.81,0.35,12,0.09,561.00,11052.00,7640,20240508,-50.00,3280,20241209,16.46,4475,-14.64,20250117,3760,1.60,20250311,7640,-50.00,20240508,3280,16.46,20241209,0.97,N,237750,500,32 억,,79411,N,N,0,N,00,N +20250319,121024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-50,5,-1.29,12235790,3189,55.49,3870,3880,3820,5030,2710,3870,3836.87,1.22,0,-547,3933,3901,3863,3831,3793,3917,3847,32,1160,500,2470,5,1,6496600,248,6.81,0.35,12,0.05,561.00,11052.00,7640,20240508,-50.00,3280,20241209,16.46,4475,-14.64,20250117,3760,1.60,20250311,7640,-50.00,20240508,3280,16.46,20241209,0.97,N,237750,500,32 억,,79411,N,N,0,N,00,N +20250319,111024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,-10,5,-0.26,5088885,1322,23.00,3870,3880,3835,5030,2710,3870,3849.38,1.22,0,-709,3933,3901,3863,3831,3793,3917,3847,32,1160,500,2470,5,1,6496600,251,6.88,0.35,12,0.02,561.00,11052.00,7640,20240508,-49.48,3280,20241209,17.68,4475,-13.74,20250117,3760,2.66,20250311,7640,-49.48,20240508,3280,17.68,20241209,0.97,N,237750,500,32 억,,79411,N,N,0,N,00,N +20250319,101024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,-35,5,-0.90,4532735,1177,20.48,3870,3880,3835,5030,2710,3870,3851.09,1.22,0,-599,3933,3901,3863,3831,3793,3917,3847,32,1160,500,2470,5,1,6496600,249,6.84,0.35,12,0.02,561.00,11052.00,7640,20240508,-49.80,3280,20241209,16.92,4475,-14.30,20250117,3760,1.99,20250311,7640,-49.80,20240508,3280,16.92,20241209,0.97,N,237750,500,32 억,,79411,N,N,0,N,00,N +20250319,091029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,0,3,0.00,390870,101,1.76,3870,3870,3870,5030,2710,3870,3870.00,1.22,0,-50,3933,3901,3863,3831,3793,3917,3847,32,1160,500,2470,5,1,6496600,251,6.90,0.35,12,0.00,561.00,11052.00,7640,20240508,-49.35,3280,20241209,17.99,4475,-13.52,20250117,3760,2.93,20250311,7640,-49.35,20240508,3280,17.99,20241209,0.97,N,237750,500,32 억,,79411,N,N,0,N,00,N 20250318,161019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,0,3,0.00,22107345,5746,129.44,3850,3895,3825,5030,2710,3870,3847.43,1.21,0,548,3960,3915,3885,3840,3810,3907,3832,32,1160,500,2470,5,1,6496600,251,6.90,0.35,12,0.09,561.00,11052.00,7640,20240508,-49.35,3280,20241209,17.99,4475,-13.52,20250117,3760,2.93,20250311,7640,-49.35,20240508,3280,17.99,20241209,0.96,N,237750,500,32 억,,78854,N,N,0,N,00,N 20250318,151024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,0,3,0.00,22107345,5746,129.44,3850,3895,3825,5030,2710,3870,3847.43,1.21,0,548,3960,3915,3885,3840,3810,3907,3832,32,1160,500,2470,5,1,6496600,251,6.90,0.35,12,0.09,561.00,11052.00,7640,20240508,-49.35,3280,20241209,17.99,4475,-13.52,20250117,3760,2.93,20250311,7640,-49.35,20240508,3280,17.99,20241209,0.96,N,237750,500,32 억,,78854,N,N,0,N,00,N 20250318,141021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,-30,5,-0.78,21668675,5632,126.88,3850,3895,3825,5030,2710,3870,3847.42,1.21,0,561,3960,3915,3885,3840,3810,3907,3832,32,1160,500,2470,5,1,6496600,249,6.84,0.35,12,0.09,561.00,11052.00,7640,20240508,-49.74,3280,20241209,17.07,4475,-14.19,20250117,3760,2.13,20250311,7640,-49.74,20240508,3280,17.07,20241209,0.96,N,237750,500,32 억,,78854,N,N,0,N,00,N diff --git a/237820/price/prices-20250301.csv b/237820/price/prices-20250301.csv index cf8f91b30102..b27b7995aca2 100644 --- a/237820/price/prices-20250301.csv +++ b/237820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5690,-10,5,-0.18,364507040,63999,113.77,5620,5760,5620,7410,3990,5700,5695.60,0.58,0,733,5813,5756,5703,5646,5593,5730,5620,64,1710,500,3530,10,1,12827140,730,16.99,0.85,12,0.50,335.00,6682.00,9820,20240307,-42.06,4690,20240909,21.32,7890,-27.88,20250204,5580,1.97,20250102,8380,-32.10,20240726,4690,21.32,20240909,3.84,N,237820,500,64 억,,74709,N,N,0,N,00,N +20250319,151025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,10,2,0.18,338324180,59398,105.59,5620,5760,5620,7410,3990,5700,5695.89,0.58,0,774,5813,5756,5703,5646,5593,5730,5620,64,1710,500,3530,10,1,12827140,732,17.04,0.85,12,0.46,335.00,6682.00,9820,20240307,-41.85,4690,20240909,21.75,7890,-27.63,20250204,5580,2.33,20250102,8380,-31.86,20240726,4690,21.75,20240909,3.84,N,237820,500,64 억,,74709,N,N,0,N,00,N +20250319,141027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,10,2,0.18,298910730,52488,93.31,5620,5760,5620,7410,3990,5700,5694.84,0.58,0,1471,5813,5756,5703,5646,5593,5730,5620,64,1710,500,3530,10,1,12827140,732,17.04,0.85,12,0.41,335.00,6682.00,9820,20240307,-41.85,4690,20240909,21.75,7890,-27.63,20250204,5580,2.33,20250102,8380,-31.86,20240726,4690,21.75,20240909,3.84,N,237820,500,64 억,,74709,N,N,0,N,00,N +20250319,131025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5740,40,2,0.70,282304320,49582,88.14,5620,5760,5620,7410,3990,5700,5693.69,0.58,0,607,5813,5756,5703,5646,5593,5730,5620,64,1710,500,3530,10,1,12827140,736,17.13,0.86,12,0.39,335.00,6682.00,9820,20240307,-41.55,4690,20240909,22.39,7890,-27.25,20250204,5580,2.87,20250102,8380,-31.50,20240726,4690,22.39,20240909,3.84,N,237820,500,64 억,,74709,N,N,0,N,00,N +20250319,121024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5740,40,2,0.70,250060220,43963,78.15,5620,5760,5620,7410,3990,5700,5687.97,0.58,0,-1213,5813,5756,5703,5646,5593,5730,5620,64,1710,500,3530,10,1,12827140,736,17.13,0.86,12,0.34,335.00,6682.00,9820,20240307,-41.55,4690,20240909,22.39,7890,-27.25,20250204,5580,2.87,20250102,8380,-31.50,20240726,4690,22.39,20240909,3.84,N,237820,500,64 억,,74709,N,N,0,N,00,N +20250319,111024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,10,2,0.18,209652700,36903,65.60,5620,5760,5620,7410,3990,5700,5681.18,0.58,0,-5200,5813,5756,5703,5646,5593,5730,5620,64,1710,500,3530,10,1,12827140,732,17.04,0.85,12,0.29,335.00,6682.00,9820,20240307,-41.85,4690,20240909,21.75,7890,-27.63,20250204,5580,2.33,20250102,8380,-31.86,20240726,4690,21.75,20240909,3.84,N,237820,500,64 억,,74709,N,N,0,N,00,N +20250319,101025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,0,3,0.00,176912650,31163,55.40,5620,5760,5620,7410,3990,5700,5677.01,0.58,0,-4475,5813,5756,5703,5646,5593,5730,5620,64,1710,500,3530,10,1,12827140,731,17.01,0.85,12,0.24,335.00,6682.00,9820,20240307,-41.96,4690,20240909,21.54,7890,-27.76,20250204,5580,2.15,20250102,8380,-31.98,20240726,4690,21.54,20240909,3.84,N,237820,500,64 억,,74709,N,N,0,N,00,N +20250319,091029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,0,3,0.00,76110190,13431,23.88,5620,5760,5620,7410,3990,5700,5666.76,0.58,0,1216,5813,5756,5703,5646,5593,5730,5620,64,1710,500,3530,10,1,12827140,731,17.01,0.85,12,0.10,335.00,6682.00,9820,20240307,-41.96,4690,20240909,21.54,7890,-27.76,20250204,5580,2.15,20250102,8380,-31.98,20240726,4690,21.54,20240909,3.84,N,237820,500,64 억,,74709,N,N,0,N,00,N 20250318,161020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,-60,5,-1.04,320383230,56213,54.97,5760,5760,5650,7480,4040,5760,5699.45,0.60,0,-2736,5973,5866,5743,5636,5513,5805,5575,64,1720,500,3570,10,1,12827140,731,17.01,0.85,12,0.44,335.00,6682.00,10660,20240306,-46.53,4690,20240909,21.54,7890,-27.76,20250204,5580,2.15,20250102,8380,-31.98,20240726,4690,21.54,20240909,3.92,N,237820,500,64 억,,77438,N,N,0,N,00,N 20250318,151025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,-60,5,-1.04,305460750,53592,52.40,5760,5760,5650,7480,4040,5760,5699.75,0.60,0,-2674,5973,5866,5743,5636,5513,5805,5575,64,1720,500,3570,10,1,12827140,731,17.01,0.85,12,0.42,335.00,6682.00,10660,20240306,-46.53,4690,20240909,21.54,7890,-27.76,20250204,5580,2.15,20250102,8380,-31.98,20240726,4690,21.54,20240909,3.92,N,237820,500,64 억,,77438,N,N,0,N,00,N 20250318,141022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5670,-90,5,-1.56,241475990,42304,41.37,5760,5760,5660,7480,4040,5760,5708.11,0.60,0,64,5973,5866,5743,5636,5513,5805,5575,64,1720,500,3570,10,1,12827140,727,16.93,0.85,12,0.33,335.00,6682.00,10660,20240306,-46.81,4690,20240909,20.90,7890,-28.14,20250204,5580,1.61,20250102,8380,-32.34,20240726,4690,20.90,20240909,3.92,N,237820,500,64 억,,77438,N,N,0,N,00,N diff --git a/237880/price/prices-20250301.csv b/237880/price/prices-20250301.csv index 028cc9d4498c..a88cccafd119 100644 --- a/237880/price/prices-20250301.csv +++ b/237880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20500,-100,5,-0.49,3349876700,162297,54.55,20600,21050,20450,26750,14450,20600,20640.73,4.84,0,-18497,22200,21400,20950,20150,19700,21175,19925,90,6150,500,14830,50,1,18071353,3705,13.37,1.64,12,0.90,1533.00,12465.00,45000,20240613,-54.44,15790,20241209,29.83,22850,-10.28,20250314,17300,18.50,20250102,45000,-54.44,20240613,15790,29.83,20241209,1.27,N,237880,500,90 억,,874371,N,N,5,N,00,N +20250319,151025,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20550,-50,5,-0.24,3256023550,157724,53.01,20600,21050,20450,26750,14450,20600,20643.90,4.84,0,-18207,22200,21400,20950,20150,19700,21175,19925,90,6150,500,14830,50,1,18071353,3714,13.41,1.65,12,0.87,1533.00,12465.00,45000,20240613,-54.33,15790,20241209,30.15,22850,-10.07,20250314,17300,18.79,20250102,45000,-54.33,20240613,15790,30.15,20241209,1.27,N,237880,500,90 억,,874371,N,N,515,N,00,N +20250319,141028,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20500,-100,5,-0.49,2915523275,141149,47.44,20600,21050,20450,26750,14450,20600,20655.78,4.84,0,-13244,22200,21400,20950,20150,19700,21175,19925,90,6150,500,14830,50,1,18071353,3705,13.37,1.64,12,0.78,1533.00,12465.00,45000,20240613,-54.44,15790,20241209,29.83,22850,-10.28,20250314,17300,18.50,20250102,45000,-54.44,20240613,15790,29.83,20241209,1.27,N,237880,500,90 억,,874371,N,N,515,N,00,N +20250319,131025,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20650,50,2,0.24,2520383525,121887,40.97,20600,21050,20550,26750,14450,20600,20678.26,4.84,0,-6838,22200,21400,20950,20150,19700,21175,19925,90,6150,500,14830,50,1,18071353,3732,13.47,1.66,12,0.67,1533.00,12465.00,45000,20240613,-54.11,15790,20241209,30.78,22850,-9.63,20250314,17300,19.36,20250102,45000,-54.11,20240613,15790,30.78,20241209,1.27,N,237880,500,90 억,,874371,N,N,515,N,00,N +20250319,121025,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20600,0,3,0.00,2254200100,108977,36.63,20600,21050,20550,26750,14450,20600,20685.37,4.84,0,-3202,22200,21400,20950,20150,19700,21175,19925,90,6150,500,14830,50,1,18071353,3723,13.44,1.65,12,0.60,1533.00,12465.00,45000,20240613,-54.22,15790,20241209,30.46,22850,-9.85,20250314,17300,19.08,20250102,45000,-54.22,20240613,15790,30.46,20241209,1.27,N,237880,500,90 억,,874371,N,N,515,N,00,N +20250319,111025,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20700,100,2,0.49,1899498925,91766,30.84,20600,21050,20550,26750,14450,20600,20699.76,4.84,0,-1173,22200,21400,20950,20150,19700,21175,19925,90,6150,500,14830,50,1,18071353,3741,13.50,1.66,12,0.51,1533.00,12465.00,45000,20240613,-54.00,15790,20241209,31.10,22850,-9.41,20250314,17300,19.65,20250102,45000,-54.00,20240613,15790,31.10,20241209,1.27,N,237880,500,90 억,,874371,N,N,515,N,00,N +20250319,101025,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20700,100,2,0.49,1404404275,67845,22.80,20600,21050,20550,26750,14450,20600,20700.71,4.84,0,4949,22200,21400,20950,20150,19700,21175,19925,90,6150,500,14830,50,1,18071353,3741,13.50,1.66,12,0.38,1533.00,12465.00,45000,20240613,-54.00,15790,20241209,31.10,22850,-9.41,20250314,17300,19.65,20250102,45000,-54.00,20240613,15790,31.10,20241209,1.27,N,237880,500,90 억,,874371,N,N,515,N,00,N +20250319,091030,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20700,100,2,0.49,425417125,20422,6.86,20600,21050,20550,26750,14450,20600,20835.35,4.84,0,-1526,22200,21400,20950,20150,19700,21175,19925,90,6150,500,14830,50,1,18071353,3741,13.50,1.66,12,0.11,1533.00,12465.00,45000,20240613,-54.00,15790,20241209,31.10,22850,-9.41,20250314,17300,19.65,20250102,45000,-54.00,20240613,15790,31.10,20241209,1.27,N,237880,500,90 억,,874371,N,N,515,N,00,N 20250318,161020,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20600,-750,5,-3.51,6174480675,295249,103.67,21500,21750,20500,27750,14950,21350,20912.98,4.75,0,9852,22850,22100,21650,20900,20450,21875,20675,90,6400,500,15370,50,1,18071353,3723,13.44,1.65,12,1.63,1533.00,12465.00,45000,20240613,-54.22,15790,20241209,30.46,22850,-9.85,20250314,17300,19.08,20250102,45000,-54.22,20240613,15790,30.46,20241209,1.29,N,237880,500,90 억,,859045,N,N,515,N,00,N 20250318,151025,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20600,-750,5,-3.51,5930922675,283431,99.52,21500,21750,20500,27750,14950,21350,20925.46,4.75,0,12860,22850,22100,21650,20900,20450,21875,20675,90,6400,500,15370,50,1,18071353,3723,13.44,1.65,12,1.57,1533.00,12465.00,45000,20240613,-54.22,15790,20241209,30.46,22850,-9.85,20250314,17300,19.08,20250102,45000,-54.22,20240613,15790,30.46,20241209,1.29,N,237880,500,90 억,,859045,N,N,1406,N,00,N 20250318,141022,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20600,-750,5,-3.51,5363599875,255857,89.83,21500,21750,20550,27750,14950,21350,20963.27,4.75,0,20814,22850,22100,21650,20900,20450,21875,20675,90,6400,500,15370,50,1,18071353,3723,13.44,1.65,12,1.42,1533.00,12465.00,45000,20240613,-54.22,15790,20241209,30.46,22850,-9.85,20250314,17300,19.08,20250102,45000,-54.22,20240613,15790,30.46,20241209,1.29,N,237880,500,90 억,,859045,N,N,1406,N,00,N diff --git a/238090/price/prices-20250301.csv b/238090/price/prices-20250301.csv index 5a506a2baa8c..09cf2fa4132a 100644 --- a/238090/price/prices-20250301.csv +++ b/238090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1762,-12,5,-0.68,16052071,9019,42.83,1785,1794,1762,2305,1242,1774,1779.81,0.51,0,-247,1830,1801,1781,1752,1732,1792,1743,122,531,500,1270,1,1,23541303,415,-3.03,0.33,12,0.04,-582.00,5287.00,4925,20240710,-64.22,1671,20250228,5.45,2985,-40.97,20250106,1671,5.45,20250228,4925,-64.22,20240710,1671,5.45,20250228,0.95,N,238090,500,122 억,,119031,N,N,0,N,00,N +20250319,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1786,12,2,0.68,13935510,7820,37.14,1785,1794,1770,2305,1242,1774,1782.03,0.51,0,-245,1830,1801,1781,1752,1732,1792,1743,122,531,500,1270,1,1,23541303,420,-3.07,0.34,12,0.03,-582.00,5287.00,4925,20240710,-63.74,1671,20250228,6.88,2985,-40.17,20250106,1671,6.88,20250228,4925,-63.74,20240710,1671,6.88,20250228,0.95,N,238090,500,122 억,,119031,N,N,0,N,00,N +20250319,141028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1792,18,2,1.01,9287837,5215,24.76,1785,1794,1774,2305,1242,1774,1780.99,0.51,0,-300,1830,1801,1781,1752,1732,1792,1743,122,531,500,1270,1,1,23541303,422,-3.08,0.34,12,0.02,-582.00,5287.00,4925,20240710,-63.61,1671,20250228,7.24,2985,-39.97,20250106,1671,7.24,20250228,4925,-63.61,20240710,1671,7.24,20250228,0.95,N,238090,500,122 억,,119031,N,N,0,N,00,N +20250319,131025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1788,14,2,0.79,9207242,5170,24.55,1785,1794,1774,2305,1242,1774,1780.90,0.51,0,-300,1830,1801,1781,1752,1732,1792,1743,122,531,500,1270,1,1,23541303,421,-3.07,0.34,12,0.02,-582.00,5287.00,4925,20240710,-63.70,1671,20250228,7.00,2985,-40.10,20250106,1671,7.00,20250228,4925,-63.70,20240710,1671,7.00,20250228,0.95,N,238090,500,122 억,,119031,N,N,0,N,00,N +20250319,121025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1780,6,2,0.34,2930265,1647,7.82,1785,1794,1774,2305,1242,1774,1779.15,0.51,0,-152,1830,1801,1781,1752,1732,1792,1743,122,531,500,1270,1,1,23541303,419,-3.06,0.34,12,0.01,-582.00,5287.00,4925,20240710,-63.86,1671,20250228,6.52,2985,-40.37,20250106,1671,6.52,20250228,4925,-63.86,20240710,1671,6.52,20250228,0.95,N,238090,500,122 억,,119031,N,N,0,N,00,N +20250319,111025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1780,6,2,0.34,2844825,1599,7.59,1785,1794,1774,2305,1242,1774,1779.13,0.51,0,-152,1830,1801,1781,1752,1732,1792,1743,122,531,500,1270,1,1,23541303,419,-3.06,0.34,12,0.01,-582.00,5287.00,4925,20240710,-63.86,1671,20250228,6.52,2985,-40.37,20250106,1671,6.52,20250228,4925,-63.86,20240710,1671,6.52,20250228,0.95,N,238090,500,122 억,,119031,N,N,0,N,00,N +20250319,101025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1775,1,2,0.06,2632903,1480,7.03,1785,1794,1774,2305,1242,1774,1778.99,0.51,0,-135,1830,1801,1781,1752,1732,1792,1743,122,531,500,1270,1,1,23541303,418,-3.05,0.34,12,0.01,-582.00,5287.00,4925,20240710,-63.96,1671,20250228,6.22,2985,-40.54,20250106,1671,6.22,20250228,4925,-63.96,20240710,1671,6.22,20250228,0.95,N,238090,500,122 억,,119031,N,N,0,N,00,N +20250319,091030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1789,15,2,0.85,214669,120,0.57,1785,1792,1785,2305,1242,1774,1788.91,0.51,0,-105,1830,1801,1781,1752,1732,1792,1743,122,531,500,1270,1,1,23541303,421,-3.07,0.34,12,0.00,-582.00,5287.00,4925,20240710,-63.68,1671,20250228,7.06,2985,-40.07,20250106,1671,7.06,20250228,4925,-63.68,20240710,1671,7.06,20250228,0.95,N,238090,500,122 억,,119031,N,N,0,N,00,N 20250318,161020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1774,-6,5,-0.34,37595442,21034,128.39,1810,1810,1761,2310,1246,1780,1787.37,0.51,0,-592,1823,1801,1781,1759,1739,1791,1749,122,530,500,1280,1,1,23541303,418,-3.05,0.34,12,0.09,-582.00,5287.00,4925,20240710,-63.98,1671,20250228,6.16,2985,-40.57,20250106,1671,6.16,20250228,4925,-63.98,20240710,1671,6.16,20250228,0.97,N,238090,500,122 억,,119615,N,N,0,N,00,N 20250318,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1788,8,2,0.45,33906124,18957,115.71,1810,1810,1761,2310,1246,1780,1788.58,0.51,0,63,1823,1801,1781,1759,1739,1791,1749,122,530,500,1280,1,1,23541303,421,-3.07,0.34,12,0.08,-582.00,5287.00,4925,20240710,-63.70,1671,20250228,7.00,2985,-40.10,20250106,1671,7.00,20250228,4925,-63.70,20240710,1671,7.00,20250228,0.97,N,238090,500,122 억,,119615,N,N,0,N,00,N 20250318,141022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1794,14,2,0.79,10651224,5963,36.40,1810,1810,1761,2310,1246,1780,1786.22,0.51,0,-479,1823,1801,1781,1759,1739,1791,1749,122,530,500,1280,1,1,23541303,422,-3.08,0.34,12,0.03,-582.00,5287.00,4925,20240710,-63.57,1671,20250228,7.36,2985,-39.90,20250106,1671,7.36,20250228,4925,-63.57,20240710,1671,7.36,20250228,0.97,N,238090,500,122 억,,119615,N,N,0,N,00,N diff --git a/238120/price/prices-20250301.csv b/238120/price/prices-20250301.csv index d4c250800353..38af4b9a1ee9 100644 --- a/238120/price/prices-20250301.csv +++ b/238120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3005,5,2,0.17,40904034,13651,101.15,3005,3010,2975,3900,2100,3000,2996.41,1.46,0,-3507,3050,3025,3010,2985,2970,3017,2977,72,900,500,2100,5,1,14378896,432,10.47,1.22,12,0.09,287.00,2469.00,4640,20240326,-35.24,2575,20241209,16.70,3370,-10.83,20250123,2975,1.01,20250319,4640,-35.24,20240326,2575,16.70,20241209,1.66,N,238120,500,71 억,,209863,N,N,0,N,00,N +20250319,151025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3000,0,3,0.00,38692604,12915,95.70,3005,3010,2975,3900,2100,3000,2995.94,1.46,0,-3170,3050,3025,3010,2985,2970,3017,2977,72,900,500,2100,5,1,14378896,431,10.45,1.22,12,0.09,287.00,2469.00,4640,20240326,-35.34,2575,20241209,16.50,3370,-10.98,20250123,2975,0.84,20250319,4640,-35.34,20240326,2575,16.50,20241209,1.66,N,238120,500,71 억,,209863,N,N,0,N,00,N +20250319,141028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3005,5,2,0.17,37981844,12678,93.94,3005,3010,2975,3900,2100,3000,2995.89,1.46,0,-3122,3050,3025,3010,2985,2970,3017,2977,72,900,500,2100,5,1,14378896,432,10.47,1.22,12,0.09,287.00,2469.00,4640,20240326,-35.24,2575,20241209,16.70,3370,-10.83,20250123,2975,1.01,20250319,4640,-35.24,20240326,2575,16.70,20241209,1.66,N,238120,500,71 억,,209863,N,N,0,N,00,N +20250319,131026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2995,-5,5,-0.17,29506494,9849,72.98,3005,3010,2975,3900,2100,3000,2995.89,1.46,0,-2790,3050,3025,3010,2985,2970,3017,2977,72,900,500,2100,5,1,14378896,431,10.44,1.21,12,0.07,287.00,2469.00,4640,20240326,-35.45,2575,20241209,16.31,3370,-11.13,20250123,2975,0.67,20250319,4640,-35.45,20240326,2575,16.31,20241209,1.66,N,238120,500,71 억,,209863,N,N,0,N,00,N +20250319,121025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2995,-5,5,-0.17,28775714,9605,71.17,3005,3010,2975,3900,2100,3000,2995.91,1.46,0,-2546,3050,3025,3010,2985,2970,3017,2977,72,900,500,2100,5,1,14378896,431,10.44,1.21,12,0.07,287.00,2469.00,4640,20240326,-35.45,2575,20241209,16.31,3370,-11.13,20250123,2975,0.67,20250319,4640,-35.45,20240326,2575,16.31,20241209,1.66,N,238120,500,71 억,,209863,N,N,0,N,00,N +20250319,111025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3005,5,2,0.17,19414755,6479,48.01,3005,3005,2985,3900,2100,3000,2996.57,1.46,0,-1946,3050,3025,3010,2985,2970,3017,2977,72,900,500,2100,5,1,14378896,432,10.47,1.22,12,0.05,287.00,2469.00,4640,20240326,-35.24,2575,20241209,16.70,3370,-10.83,20250123,2975,1.01,20250103,4640,-35.24,20240326,2575,16.70,20241209,1.66,N,238120,500,71 억,,209863,N,N,0,N,00,N +20250319,101025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3005,5,2,0.17,5763560,1924,14.26,3005,3005,2985,3900,2100,3000,2995.61,1.46,0,-1082,3050,3025,3010,2985,2970,3017,2977,72,900,500,2100,5,1,14378896,432,10.47,1.22,12,0.01,287.00,2469.00,4640,20240326,-35.24,2575,20241209,16.70,3370,-10.83,20250123,2975,1.01,20250103,4640,-35.24,20240326,2575,16.70,20241209,1.66,N,238120,500,71 억,,209863,N,N,0,N,00,N +20250319,091030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2995,-5,5,-0.17,1131935,378,2.80,3005,3005,2990,3900,2100,3000,2994.54,1.46,0,-334,3050,3025,3010,2985,2970,3017,2977,72,900,500,2100,5,1,14378896,431,10.44,1.21,12,0.00,287.00,2469.00,4640,20240326,-35.45,2575,20241209,16.31,3370,-11.13,20250123,2975,0.67,20250103,4640,-35.45,20240326,2575,16.31,20241209,1.66,N,238120,500,71 억,,209863,N,N,0,N,00,N 20250318,161021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3000,-25,5,-0.83,40562299,13496,87.52,3015,3035,2995,3930,2120,3025,3005.51,1.47,0,-1860,3058,3041,3023,3006,2988,3042,3007,72,905,500,2110,5,1,14378896,431,10.45,1.22,12,0.09,287.00,2469.00,4640,20240326,-35.34,2575,20241209,16.50,3370,-10.98,20250123,2975,0.84,20250103,4640,-35.34,20240326,2575,16.50,20241209,1.60,N,238120,500,71 억,,211173,N,N,0,N,00,N 20250318,151026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2995,-30,5,-0.99,37750414,12558,81.43,3015,3035,2995,3930,2120,3025,3006.08,1.47,0,-1514,3058,3041,3023,3006,2988,3042,3007,72,905,500,2110,5,1,14378896,431,10.44,1.21,12,0.09,287.00,2469.00,4640,20240326,-35.45,2575,20241209,16.31,3370,-11.13,20250123,2975,0.67,20250103,4640,-35.45,20240326,2575,16.31,20241209,1.60,N,238120,500,71 억,,211173,N,N,0,N,00,N 20250318,141022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3007,-18,5,-0.60,30139237,10022,64.99,3015,3035,2995,3930,2120,3025,3007.31,1.47,0,-1282,3058,3041,3023,3006,2988,3042,3007,72,905,500,2110,5,1,14378896,432,10.48,1.22,12,0.07,287.00,2469.00,4640,20240326,-35.19,2575,20241209,16.78,3370,-10.77,20250123,2975,1.08,20250103,4640,-35.19,20240326,2575,16.78,20241209,1.60,N,238120,500,71 억,,211173,N,N,0,N,00,N diff --git a/238170/price/prices-20250301.csv b/238170/price/prices-20250301.csv index ced5d86092b7..b0e6cb32d9ae 100644 --- a/238170/price/prices-20250301.csv +++ b/238170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161023,57,100.00,KONEX,,,N,N,N,N, ,N,513,-87,5,-14.50,58904,114,74.51,668,668,512,690,510,600,516.70,0.00,0,0,718,658,618,558,518,639,539,104,90,500,360,1,1,20774684,107,-64.12,0.41,12,0.00,-8.00,1259.00,989,20250204,-48.13,354,20240527,44.92,989,-48.13,20250204,502,2.19,20250304,989,-48.13,20250204,354,44.92,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250319,151026,57,100.00,KONEX,,,N,N,N,N, ,N,597,-3,5,-0.50,7604,14,9.15,668,668,512,690,510,600,543.14,0.00,0,0,718,658,618,558,518,639,539,104,90,500,360,1,1,20774684,124,-74.62,0.47,12,0.00,-8.00,1259.00,989,20250204,-39.64,354,20240527,68.64,989,-39.64,20250204,502,18.92,20250304,989,-39.64,20250204,354,68.64,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250319,141028,57,100.00,KONEX,,,N,N,N,N, ,N,597,-3,5,-0.50,7604,14,9.15,668,668,512,690,510,600,543.14,0.00,0,0,718,658,618,558,518,639,539,104,90,500,360,1,1,20774684,124,-74.62,0.47,12,0.00,-8.00,1259.00,989,20250204,-39.64,354,20240527,68.64,989,-39.64,20250204,502,18.92,20250304,989,-39.64,20250204,354,68.64,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250319,131026,57,100.00,KONEX,,,N,N,N,N, ,N,512,-88,5,-14.67,7007,13,8.50,668,668,512,690,510,600,539.00,0.00,0,0,718,658,618,558,518,639,539,104,90,500,360,1,1,20774684,106,-64.00,0.41,12,0.00,-8.00,1259.00,989,20250204,-48.23,354,20240527,44.63,989,-48.23,20250204,502,1.99,20250304,989,-48.23,20250204,354,44.63,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250319,121025,57,100.00,KONEX,,,N,N,N,N, ,N,609,9,2,1.50,1887,3,1.96,668,668,609,690,510,600,629.00,0.00,0,0,718,658,618,558,518,639,539,104,90,500,360,1,1,20774684,127,-76.12,0.48,12,0.00,-8.00,1259.00,989,20250204,-38.42,354,20240527,72.03,989,-38.42,20250204,502,21.31,20250304,989,-38.42,20250204,354,72.03,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250319,111025,57,100.00,KONEX,,,N,N,N,N, ,N,609,9,2,1.50,1887,3,1.96,668,668,609,690,510,600,629.00,0.00,0,0,718,658,618,558,518,639,539,104,90,500,360,1,1,20774684,127,-76.12,0.48,12,0.00,-8.00,1259.00,989,20250204,-38.42,354,20240527,72.03,989,-38.42,20250204,502,21.31,20250304,989,-38.42,20250204,354,72.03,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250319,101026,57,100.00,KONEX,,,N,N,N,N, ,N,609,9,2,1.50,1887,3,1.96,668,668,609,690,510,600,629.00,0.00,0,0,718,658,618,558,518,639,539,104,90,500,360,1,1,20774684,127,-76.12,0.48,12,0.00,-8.00,1259.00,989,20250204,-38.42,354,20240527,72.03,989,-38.42,20250204,502,21.31,20250304,989,-38.42,20250204,354,72.03,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250319,091030,57,100.00,KONEX,,,N,N,N,N, ,N,668,68,2,11.33,668,1,0.65,668,668,668,690,510,600,668.00,0.00,0,0,718,658,618,558,518,639,539,104,90,500,360,1,1,20774684,139,-83.50,0.53,12,0.00,-8.00,1259.00,989,20250204,-32.46,354,20240527,88.70,989,-32.46,20250204,502,33.07,20250304,989,-32.46,20250204,354,88.70,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250318,161021,57,100.00,KONEX,,,N,N,N,N, ,N,600,-79,5,-11.63,89136,153,900.00,678,678,578,780,578,679,582.59,0.00,0,0,760,719,638,597,516,740,618,104,101,500,400,1,1,20774684,125,-75.00,0.48,12,0.00,-8.00,1259.00,989,20250204,-39.33,354,20240527,69.49,989,-39.33,20250204,502,19.52,20250304,989,-39.33,20250204,354,69.49,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250318,151026,57,100.00,KONEX,,,N,N,N,N, ,N,578,-101,4,-14.87,82536,142,835.29,678,678,578,780,578,679,581.24,0.00,0,0,760,719,638,597,516,740,618,104,101,500,400,1,1,20774684,120,-72.25,0.46,12,0.00,-8.00,1259.00,989,20250204,-41.56,354,20240527,63.28,989,-41.56,20250204,502,15.14,20250304,989,-41.56,20250204,354,63.28,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250318,141023,57,100.00,KONEX,,,N,N,N,N, ,N,578,-101,4,-14.87,17800,30,176.47,678,678,578,780,578,679,593.33,0.00,0,0,760,719,638,597,516,740,618,104,101,500,400,1,1,20774684,120,-72.25,0.46,12,0.00,-8.00,1259.00,989,20250204,-41.56,354,20240527,63.28,989,-41.56,20250204,502,15.14,20250304,989,-41.56,20250204,354,63.28,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N diff --git a/238200/price/prices-20250301.csv b/238200/price/prices-20250301.csv index 86f4953aee10..e2fb5a33a9c4 100644 --- a/238200/price/prices-20250301.csv +++ b/238200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,45,2,1.46,52274860,16851,253.36,3055,3200,3050,4000,2160,3080,3102.18,0.11,0,66,3230,3155,3075,3000,2920,3192,3037,41,920,500,1970,5,1,8180000,256,-4.73,0.55,12,0.21,-660.00,5707.00,7366,20240322,-57.58,2750,20241209,13.64,3330,-6.16,20250109,2895,7.94,20250304,7200,-56.60,20240322,2750,13.64,20241209,0.01,N,238200,500,40 억,,9317,N,N,0,N,00,N +20250319,151026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,45,2,1.46,52028120,16772,252.17,3055,3200,3050,4000,2160,3080,3102.08,0.11,0,66,3230,3155,3075,3000,2920,3192,3037,41,920,500,1970,5,1,8180000,256,-4.73,0.55,12,0.21,-660.00,5707.00,7366,20240322,-57.58,2750,20241209,13.64,3330,-6.16,20250109,2895,7.94,20250304,7200,-56.60,20240322,2750,13.64,20241209,0.01,N,238200,500,40 억,,9317,N,N,0,N,00,N +20250319,141029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,20,2,0.65,39954145,12877,193.61,3055,3200,3050,4000,2160,3080,3102.75,0.11,0,66,3230,3155,3075,3000,2920,3192,3037,41,920,500,1970,5,1,8180000,254,-4.70,0.54,12,0.16,-660.00,5707.00,7366,20240322,-57.91,2750,20241209,12.73,3330,-6.91,20250109,2895,7.08,20250304,7200,-56.94,20240322,2750,12.73,20241209,0.01,N,238200,500,40 억,,9317,N,N,0,N,00,N +20250319,131026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,20,2,0.65,22722545,7318,110.03,3055,3200,3050,4000,2160,3080,3105.02,0.11,0,-51,3230,3155,3075,3000,2920,3192,3037,41,920,500,1970,5,1,8180000,254,-4.70,0.54,12,0.09,-660.00,5707.00,7366,20240322,-57.91,2750,20241209,12.73,3330,-6.91,20250109,2895,7.08,20250304,7200,-56.94,20240322,2750,12.73,20241209,0.01,N,238200,500,40 억,,9317,N,N,0,N,00,N +20250319,121026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,10,2,0.32,22116880,7122,107.08,3055,3200,3050,4000,2160,3080,3105.43,0.11,0,-51,3230,3155,3075,3000,2920,3192,3037,41,920,500,1970,5,1,8180000,253,-4.68,0.54,12,0.09,-660.00,5707.00,7366,20240322,-58.05,2750,20241209,12.36,3330,-7.21,20250109,2895,6.74,20250304,7200,-57.08,20240322,2750,12.36,20241209,0.01,N,238200,500,40 억,,9317,N,N,0,N,00,N +20250319,111026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,40,2,1.30,19426550,6255,94.05,3055,3200,3050,4000,2160,3080,3105.76,0.11,0,14,3230,3155,3075,3000,2920,3192,3037,41,920,500,1970,5,1,8180000,255,-4.73,0.55,12,0.08,-660.00,5707.00,7366,20240322,-57.64,2750,20241209,13.45,3330,-6.31,20250109,2895,7.77,20250304,7200,-56.67,20240322,2750,13.45,20241209,0.01,N,238200,500,40 억,,9317,N,N,0,N,00,N +20250319,101026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,55,2,1.79,19155070,6168,92.74,3055,3200,3050,4000,2160,3080,3105.56,0.11,0,15,3230,3155,3075,3000,2920,3192,3037,41,920,500,1970,5,1,8180000,256,-4.75,0.55,12,0.08,-660.00,5707.00,7366,20240322,-57.44,2750,20241209,14.00,3330,-5.86,20250109,2895,8.29,20250304,7200,-56.46,20240322,2750,14.00,20241209,0.01,N,238200,500,40 억,,9317,N,N,0,N,00,N +20250319,091031,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,20,2,0.65,3206565,1034,15.55,3055,3150,3055,4000,2160,3080,3101.13,0.11,0,0,3230,3155,3075,3000,2920,3192,3037,41,920,500,1970,5,1,8180000,254,-4.70,0.54,12,0.01,-660.00,5707.00,7366,20240322,-57.91,2750,20241209,12.73,3330,-6.91,20250109,2895,7.08,20250304,7200,-56.94,20240322,2750,12.73,20241209,0.01,N,238200,500,40 억,,9317,N,N,0,N,00,N 20250318,161021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,50,2,1.65,20576590,6651,301.36,2995,3150,2995,3935,2125,3030,3093.76,0.12,0,-124,3156,3092,3036,2972,2916,3125,3005,41,905,500,1930,5,1,8180000,252,-4.67,0.54,12,0.08,-660.00,5707.00,7366,20240322,-58.19,2750,20241209,12.00,3330,-7.51,20250109,2895,6.39,20250304,7200,-57.22,20240322,2750,12.00,20241209,0.01,N,238200,500,40 억,,9441,N,N,0,N,00,N 20250318,151026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,30,2,0.99,20484060,6621,300.00,2995,3150,2995,3935,2125,3030,3093.80,0.12,0,-124,3156,3092,3036,2972,2916,3125,3005,41,905,500,1930,5,1,8180000,250,-4.64,0.54,12,0.08,-660.00,5707.00,7366,20240322,-58.46,2750,20241209,11.27,3330,-8.11,20250109,2895,5.70,20250304,7200,-57.50,20240322,2750,11.27,20241209,0.01,N,238200,500,40 억,,9441,N,N,0,N,00,N 20250318,141023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,20,2,0.66,20260050,6548,296.69,2995,3150,2995,3935,2125,3030,3094.08,0.12,0,-124,3156,3092,3036,2972,2916,3125,3005,41,905,500,1930,5,1,8180000,249,-4.62,0.53,12,0.08,-660.00,5707.00,7366,20240322,-58.59,2750,20241209,10.91,3330,-8.41,20250109,2895,5.35,20250304,7200,-57.64,20240322,2750,10.91,20241209,0.01,N,238200,500,40 억,,9441,N,N,0,N,00,N diff --git a/238490/price/prices-20250301.csv b/238490/price/prices-20250301.csv index 6d5a8a14210e..d37d833caf17 100644 --- a/238490/price/prices-20250301.csv +++ b/238490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,0,3,0.00,15777575,4337,80.57,3670,3670,3620,4745,2555,3650,3637.79,0.63,0,253,3706,3677,3646,3617,3586,3662,3602,57,1095,500,2620,5,1,11312236,413,7.37,0.59,12,0.04,495.00,6228.00,6770,20240417,-46.09,3205,20241210,13.88,4840,-24.59,20250117,3350,8.96,20250102,6770,-46.09,20240417,3205,13.88,20241210,1.58,N,238490,500,56 억,,71398,N,N,0,N,00,N +20250319,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,0,3,0.00,15481925,4256,79.06,3670,3670,3620,4745,2555,3650,3637.67,0.63,0,253,3706,3677,3646,3617,3586,3662,3602,57,1095,500,2620,5,1,11312236,413,7.37,0.59,12,0.04,495.00,6228.00,6770,20240417,-46.09,3205,20241210,13.88,4840,-24.59,20250117,3350,8.96,20250102,6770,-46.09,20240417,3205,13.88,20241210,1.58,N,238490,500,56 억,,71398,N,N,0,N,00,N +20250319,141029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-10,5,-0.27,14309435,3934,73.08,3670,3670,3620,4745,2555,3650,3637.38,0.63,0,243,3706,3677,3646,3617,3586,3662,3602,57,1095,500,2620,5,1,11312236,412,7.35,0.58,12,0.03,495.00,6228.00,6770,20240417,-46.23,3205,20241210,13.57,4840,-24.79,20250117,3350,8.66,20250102,6770,-46.23,20240417,3205,13.57,20241210,1.58,N,238490,500,56 억,,71398,N,N,0,N,00,N +20250319,131027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,0,3,0.00,12998545,3574,66.39,3670,3670,3620,4745,2555,3650,3636.97,0.63,0,142,3706,3677,3646,3617,3586,3662,3602,57,1095,500,2620,5,1,11312236,413,7.37,0.59,12,0.03,495.00,6228.00,6770,20240417,-46.09,3205,20241210,13.88,4840,-24.59,20250117,3350,8.96,20250102,6770,-46.09,20240417,3205,13.88,20241210,1.58,N,238490,500,56 억,,71398,N,N,0,N,00,N +20250319,121026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-10,5,-0.27,11546270,3175,58.98,3670,3670,3620,4745,2555,3650,3636.62,0.63,0,41,3706,3677,3646,3617,3586,3662,3602,57,1095,500,2620,5,1,11312236,412,7.35,0.58,12,0.03,495.00,6228.00,6770,20240417,-46.23,3205,20241210,13.57,4840,-24.79,20250117,3350,8.66,20250102,6770,-46.23,20240417,3205,13.57,20241210,1.58,N,238490,500,56 억,,71398,N,N,0,N,00,N +20250319,111026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3635,-15,5,-0.41,7112225,1959,36.39,3670,3670,3620,4745,2555,3650,3630.54,0.63,0,9,3706,3677,3646,3617,3586,3662,3602,57,1095,500,2620,5,1,11312236,411,7.34,0.58,12,0.02,495.00,6228.00,6770,20240417,-46.31,3205,20241210,13.42,4840,-24.90,20250117,3350,8.51,20250102,6770,-46.31,20240417,3205,13.42,20241210,1.58,N,238490,500,56 억,,71398,N,N,0,N,00,N +20250319,101026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,0,3,0.00,4618145,1273,23.65,3670,3670,3620,4745,2555,3650,3627.77,0.63,0,44,3706,3677,3646,3617,3586,3662,3602,57,1095,500,2620,5,1,11312236,413,7.37,0.59,12,0.01,495.00,6228.00,6770,20240417,-46.09,3205,20241210,13.88,4840,-24.59,20250117,3350,8.96,20250102,6770,-46.09,20240417,3205,13.88,20241210,1.58,N,238490,500,56 억,,71398,N,N,0,N,00,N +20250319,091031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-25,5,-0.68,416130,114,2.12,3670,3670,3625,4745,2555,3650,3650.26,0.63,0,-73,3706,3677,3646,3617,3586,3662,3602,57,1095,500,2620,5,1,11312236,410,7.32,0.58,12,0.00,495.00,6228.00,6770,20240417,-46.45,3205,20241210,13.10,4840,-25.10,20250117,3350,8.21,20250102,6770,-46.45,20240417,3205,13.10,20241210,1.58,N,238490,500,56 억,,71398,N,N,0,N,00,N 20250318,161021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,-5,5,-0.14,19556430,5382,50.87,3675,3675,3615,4750,2560,3655,3633.67,0.64,0,-804,3715,3685,3665,3635,3615,3700,3650,57,1095,500,2630,5,1,11312236,413,7.37,0.59,12,0.05,495.00,6228.00,7000,20240306,-47.86,3205,20241210,13.88,4840,-24.59,20250117,3350,8.96,20250102,6770,-46.09,20240417,3205,13.88,20241210,1.60,N,238490,500,56 억,,72202,N,N,0,N,00,N 20250318,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,-40,5,-1.09,17406580,4793,45.31,3675,3675,3615,4750,2560,3655,3631.67,0.64,0,-430,3715,3685,3665,3635,3615,3700,3650,57,1095,500,2630,5,1,11312236,409,7.30,0.58,12,0.04,495.00,6228.00,7000,20240306,-48.36,3205,20241210,12.79,4840,-25.31,20250117,3350,7.91,20250102,6770,-46.60,20240417,3205,12.79,20241210,1.60,N,238490,500,56 억,,72202,N,N,0,N,00,N 20250318,141023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-15,5,-0.41,6785865,1867,17.65,3675,3675,3620,4750,2560,3655,3634.64,0.64,0,-386,3715,3685,3665,3635,3615,3700,3650,57,1095,500,2630,5,1,11312236,412,7.35,0.58,12,0.02,495.00,6228.00,7000,20240306,-48.00,3205,20241210,13.57,4840,-24.79,20250117,3350,8.66,20250102,6770,-46.23,20240417,3205,13.57,20241210,1.60,N,238490,500,56 억,,72202,N,N,0,N,00,N diff --git a/238500/price/prices-20250301.csv b/238500/price/prices-20250301.csv index a356780f1bfd..86a70e46983f 100644 --- a/238500/price/prices-20250301.csv +++ b/238500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161024,57,100.00,KONEX,,,N,N,N,N, ,N,240,-10,5,-4.00,113909505,461101,124.77,259,264,240,287,213,250,247.51,0.00,0,0,272,261,251,240,230,266,245,84,37,200,160,1,1,42018262,101,-1.56,1.83,12,1.10,-154.00,131.00,864,20240307,-72.22,175,20250205,37.14,411,-41.61,20250220,175,37.14,20250205,822,-70.80,20240329,175,37.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250319,151027,57,100.00,KONEX,,,N,N,N,N, ,N,249,-1,5,-0.40,91603363,368294,99.65,259,264,240,287,213,250,248.72,0.00,0,0,272,261,251,240,230,266,245,84,37,200,160,1,1,42018262,105,-1.62,1.90,12,0.88,-154.00,131.00,864,20240307,-71.18,175,20250205,42.29,411,-39.42,20250220,175,42.29,20250205,822,-69.71,20240329,175,42.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250319,141029,57,100.00,KONEX,,,N,N,N,N, ,N,250,0,3,0.00,69962205,280589,75.92,259,264,240,287,213,250,249.34,0.00,0,0,272,261,251,240,230,266,245,84,37,200,160,1,1,42018262,105,-1.62,1.91,12,0.67,-154.00,131.00,864,20240307,-71.06,175,20250205,42.86,411,-39.17,20250220,175,42.86,20250205,822,-69.59,20240329,175,42.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250319,131027,57,100.00,KONEX,,,N,N,N,N, ,N,253,3,2,1.20,58594240,234075,63.34,259,264,240,287,213,250,250.32,0.00,0,0,272,261,251,240,230,266,245,84,37,200,160,1,1,42018262,106,-1.64,1.93,12,0.56,-154.00,131.00,864,20240307,-70.72,175,20250205,44.57,411,-38.44,20250220,175,44.57,20250205,822,-69.22,20240329,175,44.57,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250319,121026,57,100.00,KONEX,,,N,N,N,N, ,N,248,-2,5,-0.80,24029644,96946,26.23,259,264,244,287,213,250,247.87,0.00,0,0,272,261,251,240,230,266,245,84,37,200,160,1,1,42018262,104,-1.61,1.89,12,0.23,-154.00,131.00,864,20240307,-71.30,175,20250205,41.71,411,-39.66,20250220,175,41.71,20250205,822,-69.83,20240329,175,41.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250319,111026,57,100.00,KONEX,,,N,N,N,N, ,N,250,0,3,0.00,19185720,77448,20.96,259,264,244,287,213,250,247.72,0.00,0,0,272,261,251,240,230,266,245,84,37,200,160,1,1,42018262,105,-1.62,1.91,12,0.18,-154.00,131.00,864,20240307,-71.06,175,20250205,42.86,411,-39.17,20250220,175,42.86,20250205,822,-69.59,20240329,175,42.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250319,101027,57,100.00,KONEX,,,N,N,N,N, ,N,252,2,2,0.80,16472873,66495,17.99,259,264,244,287,213,250,247.73,0.00,0,0,272,261,251,240,230,266,245,84,37,200,160,1,1,42018262,106,-1.64,1.92,12,0.16,-154.00,131.00,864,20240307,-70.83,175,20250205,44.00,411,-38.69,20250220,175,44.00,20250205,822,-69.34,20240329,175,44.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250319,091031,57,100.00,KONEX,,,N,N,N,N, ,N,253,3,2,1.20,3300192,13279,3.59,259,264,246,287,213,250,248.53,0.00,0,0,272,261,251,240,230,266,245,84,37,200,160,1,1,42018262,106,-1.64,1.93,12,0.03,-154.00,131.00,864,20240307,-70.72,175,20250205,44.57,411,-38.44,20250220,175,44.57,20250205,822,-69.22,20240329,175,44.57,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20250318,161022,57,100.00,KONEX,,,N,N,N,N, ,N,250,1,2,0.40,92228725,369573,55.15,247,262,241,286,212,249,249.55,0.00,0,0,289,268,249,228,209,259,219,84,37,200,150,1,1,42018262,105,-1.62,1.91,12,0.88,-154.00,131.00,864,20240307,-71.06,175,20250205,42.86,411,-39.17,20250220,175,42.86,20250205,822,-69.59,20240329,175,42.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20250318,151027,57,100.00,KONEX,,,N,N,N,N, ,N,249,0,3,0.00,90285375,361790,53.99,247,262,241,286,212,249,249.55,0.00,0,0,289,268,249,228,209,259,219,84,37,200,150,1,1,42018262,105,-1.62,1.90,12,0.86,-154.00,131.00,864,20240307,-71.18,175,20250205,42.29,411,-39.42,20250220,175,42.29,20250205,822,-69.71,20240329,175,42.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20250318,141023,57,100.00,KONEX,,,N,N,N,N, ,N,246,-3,5,-1.20,82127126,328928,49.08,247,262,241,286,212,249,249.68,0.00,0,0,289,268,249,228,209,259,219,84,37,200,150,1,1,42018262,103,-1.60,1.88,12,0.78,-154.00,131.00,864,20240307,-71.53,175,20250205,40.57,411,-40.15,20250220,175,40.57,20250205,822,-70.07,20240329,175,40.57,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N diff --git a/239340/price/prices-20250301.csv b/239340/price/prices-20250301.csv index d160cd22a6ce..20fd680a1462 100644 --- a/239340/price/prices-20250301.csv +++ b/239340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1469,-6,5,-0.41,27294880,18528,101.61,1462,1499,1462,1917,1033,1475,1473.20,1.32,0,-5563,1538,1506,1488,1456,1438,1497,1447,27,442,100,880,1,1,26979634,396,-5.46,1.57,12,0.07,-269.00,936.00,3150,20240319,-53.37,1409,20241114,4.26,1900,-22.68,20250107,1430,2.73,20250311,3150,-53.37,20240319,1409,4.26,20241114,1.20,N,239340,100,26 억,,355212,N,N,0,N,00,N +20250319,151027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1470,-5,5,-0.34,25993286,17642,96.75,1462,1499,1462,1917,1033,1475,1473.38,1.32,0,-4857,1538,1506,1488,1456,1438,1497,1447,27,442,100,880,1,1,26979634,397,-5.46,1.57,12,0.07,-269.00,936.00,3150,20240319,-53.33,1409,20241114,4.33,1900,-22.63,20250107,1430,2.80,20250311,3150,-53.33,20240319,1409,4.33,20241114,1.20,N,239340,100,26 억,,355212,N,N,0,N,00,N +20250319,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1478,3,2,0.20,22545619,15297,83.89,1462,1499,1462,1917,1033,1475,1473.86,1.32,0,-4857,1538,1506,1488,1456,1438,1497,1447,27,442,100,880,1,1,26979634,399,-5.49,1.58,12,0.06,-269.00,936.00,3150,20240319,-53.08,1409,20241114,4.90,1900,-22.21,20250107,1430,3.36,20250311,3150,-53.08,20240319,1409,4.90,20241114,1.20,N,239340,100,26 억,,355212,N,N,0,N,00,N +20250319,131027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1478,3,2,0.20,22017419,14938,81.92,1462,1499,1462,1917,1033,1475,1473.92,1.32,0,-4999,1538,1506,1488,1456,1438,1497,1447,27,442,100,880,1,1,26979634,399,-5.49,1.58,12,0.06,-269.00,936.00,3150,20240319,-53.08,1409,20241114,4.90,1900,-22.21,20250107,1430,3.36,20250311,3150,-53.08,20240319,1409,4.90,20241114,1.20,N,239340,100,26 억,,355212,N,N,0,N,00,N +20250319,121027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1479,4,2,0.27,18273046,12396,67.98,1462,1499,1462,1917,1033,1475,1474.11,1.32,0,-4907,1538,1506,1488,1456,1438,1497,1447,27,442,100,880,1,1,26979634,399,-5.50,1.58,12,0.05,-269.00,936.00,3150,20240319,-53.05,1409,20241114,4.97,1900,-22.16,20250107,1430,3.43,20250311,3150,-53.05,20240319,1409,4.97,20241114,1.20,N,239340,100,26 억,,355212,N,N,0,N,00,N +20250319,111027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1483,8,2,0.54,16282464,11051,60.61,1462,1499,1462,1917,1033,1475,1473.39,1.32,0,-3563,1538,1506,1488,1456,1438,1497,1447,27,442,100,880,1,1,26979634,400,-5.51,1.58,12,0.04,-269.00,936.00,3150,20240319,-52.92,1409,20241114,5.25,1900,-21.95,20250107,1430,3.71,20250311,3150,-52.92,20240319,1409,5.25,20241114,1.20,N,239340,100,26 억,,355212,N,N,0,N,00,N +20250319,101027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1480,5,2,0.34,13351805,9066,49.72,1462,1499,1462,1917,1033,1475,1472.73,1.32,0,-3940,1538,1506,1488,1456,1438,1497,1447,27,442,100,880,1,1,26979634,399,-5.50,1.58,12,0.03,-269.00,936.00,3150,20240319,-53.02,1409,20241114,5.04,1900,-22.11,20250107,1430,3.50,20250311,3150,-53.02,20240319,1409,5.04,20241114,1.20,N,239340,100,26 억,,355212,N,N,0,N,00,N +20250319,091032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1480,5,2,0.34,6255664,4247,23.29,1462,1499,1462,1917,1033,1475,1472.96,1.32,0,-1750,1538,1506,1488,1456,1438,1497,1447,27,442,100,880,1,1,26979634,399,-5.50,1.58,12,0.02,-269.00,936.00,3150,20240319,-53.02,1409,20241114,5.04,1900,-22.11,20250107,1430,3.50,20250311,3150,-53.02,20240319,1409,5.04,20241114,1.20,N,239340,100,26 억,,355212,N,N,0,N,00,N 20250318,161022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1475,-26,5,-1.73,27030429,18234,64.58,1520,1520,1470,1951,1051,1501,1482.42,1.33,0,-4384,1558,1529,1511,1482,1464,1520,1473,27,450,100,900,1,1,26979634,398,-5.48,1.58,12,0.07,-269.00,936.00,3295,20240306,-55.24,1409,20241114,4.68,1900,-22.37,20250107,1430,3.15,20250311,3150,-53.17,20240319,1409,4.68,20241114,1.21,N,239340,100,26 억,,359442,N,N,0,N,00,N 20250318,151027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1475,-26,5,-1.73,26500904,17875,63.31,1520,1520,1470,1951,1051,1501,1482.57,1.33,0,-4042,1558,1529,1511,1482,1464,1520,1473,27,450,100,900,1,1,26979634,398,-5.48,1.58,12,0.07,-269.00,936.00,3295,20240306,-55.24,1409,20241114,4.68,1900,-22.37,20250107,1430,3.15,20250311,3150,-53.17,20240319,1409,4.68,20241114,1.21,N,239340,100,26 억,,359442,N,N,0,N,00,N 20250318,141024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1483,-18,5,-1.20,11203971,7492,26.53,1520,1520,1483,1951,1051,1501,1495.46,1.33,0,-3586,1558,1529,1511,1482,1464,1520,1473,27,450,100,900,1,1,26979634,400,-5.51,1.58,12,0.03,-269.00,936.00,3295,20240306,-54.99,1409,20241114,5.25,1900,-21.95,20250107,1430,3.71,20250311,3150,-52.92,20240319,1409,5.25,20241114,1.21,N,239340,100,26 억,,359442,N,N,0,N,00,N diff --git a/239610/price/prices-20250301.csv b/239610/price/prices-20250301.csv index 9fe52589ea89..ca8d9cf84c38 100644 --- a/239610/price/prices-20250301.csv +++ b/239610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11160,50,2,0.45,35180650,3132,118.77,11360,11360,11100,14440,7780,11110,11232.65,0.70,0,-252,11243,11176,11143,11076,11043,11160,11060,27,3330,500,6880,10,1,5392115,602,-43.76,0.54,12,0.06,-255.00,20497.00,21000,20241002,-46.86,10610,20250306,5.18,13880,-19.60,20250210,10610,5.18,20250306,21000,-46.86,20241002,10610,5.18,20250306,1.00,N,239610,500,26 억,,37751,N,N,0,N,00,N +20250319,151027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11160,50,2,0.45,33306070,2964,112.40,11360,11360,11100,14440,7780,11110,11236.87,0.70,0,-252,11243,11176,11143,11076,11043,11160,11060,27,3330,500,6880,10,1,5392115,602,-43.76,0.54,12,0.05,-255.00,20497.00,21000,20241002,-46.86,10610,20250306,5.18,13880,-19.60,20250210,10610,5.18,20250306,21000,-46.86,20241002,10610,5.18,20250306,1.00,N,239610,500,26 억,,37751,N,N,0,N,00,N +20250319,141030,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11150,40,2,0.36,32023770,2849,108.04,11360,11360,11100,14440,7780,11110,11240.35,0.70,0,-251,11243,11176,11143,11076,11043,11160,11060,27,3330,500,6880,10,1,5392115,601,-43.73,0.54,12,0.05,-255.00,20497.00,21000,20241002,-46.90,10610,20250306,5.09,13880,-19.67,20250210,10610,5.09,20250306,21000,-46.90,20241002,10610,5.09,20250306,1.00,N,239610,500,26 억,,37751,N,N,0,N,00,N +20250319,131028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11170,60,2,0.54,28380080,2522,95.64,11360,11360,11100,14440,7780,11110,11253.01,0.70,0,-231,11243,11176,11143,11076,11043,11160,11060,27,3330,500,6880,10,1,5392115,602,-43.80,0.54,12,0.05,-255.00,20497.00,21000,20241002,-46.81,10610,20250306,5.28,13880,-19.52,20250210,10610,5.28,20250306,21000,-46.81,20241002,10610,5.28,20250306,1.00,N,239610,500,26 억,,37751,N,N,0,N,00,N +20250319,121027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11120,10,2,0.09,27556790,2448,92.83,11360,11360,11100,14440,7780,11110,11256.86,0.70,0,-233,11243,11176,11143,11076,11043,11160,11060,27,3330,500,6880,10,1,5392115,600,-43.61,0.54,12,0.05,-255.00,20497.00,21000,20241002,-47.05,10610,20250306,4.81,13880,-19.88,20250210,10610,4.81,20250306,21000,-47.05,20241002,10610,4.81,20250306,1.00,N,239610,500,26 억,,37751,N,N,0,N,00,N +20250319,111027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11190,80,2,0.72,23586780,2092,79.33,11360,11360,11140,14440,7780,11110,11274.75,0.70,0,-254,11243,11176,11143,11076,11043,11160,11060,27,3330,500,6880,10,1,5392115,603,-43.88,0.55,12,0.04,-255.00,20497.00,21000,20241002,-46.71,10610,20250306,5.47,13880,-19.38,20250210,10610,5.47,20250306,21000,-46.71,20241002,10610,5.47,20250306,1.00,N,239610,500,26 억,,37751,N,N,0,N,00,N +20250319,101027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11200,90,2,0.81,10789980,952,36.10,11360,11360,11150,14440,7780,11110,11334.01,0.70,0,-78,11243,11176,11143,11076,11043,11160,11060,27,3330,500,6880,10,1,5392115,604,-43.92,0.55,12,0.02,-255.00,20497.00,21000,20241002,-46.67,10610,20250306,5.56,13880,-19.31,20250210,10610,5.56,20250306,21000,-46.67,20241002,10610,5.56,20250306,1.00,N,239610,500,26 억,,37751,N,N,0,N,00,N +20250319,091032,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11150,40,2,0.36,4746090,419,15.89,11360,11360,11150,14440,7780,11110,11327.18,0.70,0,-71,11243,11176,11143,11076,11043,11160,11060,27,3330,500,6880,10,1,5392115,601,-43.73,0.54,12,0.01,-255.00,20497.00,21000,20241002,-46.90,10610,20250306,5.09,13880,-19.67,20250210,10610,5.09,20250306,21000,-46.90,20241002,10610,5.09,20250306,1.00,N,239610,500,26 억,,37751,N,N,0,N,00,N 20250318,161022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11110,-110,5,-0.98,29239105,2625,63.96,11110,11210,11110,14580,7860,11220,11138.71,0.68,0,28,11780,11500,11260,10980,10740,11380,10860,27,3360,500,6950,10,1,5392115,599,-43.57,0.54,12,0.05,-255.00,20497.00,21000,20241002,-47.10,10610,20250306,4.71,13880,-19.96,20250210,10610,4.71,20250306,21000,-47.10,20241002,10610,4.71,20250306,1.02,N,239610,500,26 억,,36907,N,N,0,N,00,N 20250318,151027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11180,-40,5,-0.36,26749635,2401,58.50,11110,11210,11110,14580,7860,11220,11141.04,0.68,0,139,11780,11500,11260,10980,10740,11380,10860,27,3360,500,6950,10,1,5392115,603,-43.84,0.55,12,0.04,-255.00,20497.00,21000,20241002,-46.76,10610,20250306,5.37,13880,-19.45,20250210,10610,5.37,20250306,21000,-46.76,20241002,10610,5.37,20250306,1.02,N,239610,500,26 억,,36907,N,N,0,N,00,N 20250318,141024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11110,-110,5,-0.98,25122715,2255,54.95,11110,11210,11110,14580,7860,11220,11140.89,0.68,0,164,11780,11500,11260,10980,10740,11380,10860,27,3360,500,6950,10,1,5392115,599,-43.57,0.54,12,0.04,-255.00,20497.00,21000,20241002,-47.10,10610,20250306,4.71,13880,-19.96,20250210,10610,4.71,20250306,21000,-47.10,20241002,10610,4.71,20250306,1.02,N,239610,500,26 억,,36907,N,N,0,N,00,N diff --git a/239890/price/prices-20250301.csv b/239890/price/prices-20250301.csv index 438172e09271..23ff3abe8cf8 100644 --- a/239890/price/prices-20250301.csv +++ b/239890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6560,10,2,0.15,512842550,77296,108.97,6550,6780,6500,8510,4590,6550,6634.79,4.99,0,31840,6990,6770,6630,6410,6270,6700,6340,50,1960,500,4450,10,1,9935755,652,11.59,1.31,12,0.78,566.00,5022.00,20000,20240307,-67.20,6080,20241115,7.89,9070,-27.67,20250115,6350,3.31,20250311,19800,-66.87,20240701,6080,7.89,20241115,3.45,N,239890,500,49 억,,495651,N,N,0,N,00,N +20250319,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,0,3,0.00,465987950,70145,98.89,6550,6780,6500,8510,4590,6550,6643.21,4.99,0,30873,6990,6770,6630,6410,6270,6700,6340,50,1960,500,4450,10,1,9935755,651,11.57,1.30,12,0.71,566.00,5022.00,20000,20240307,-67.25,6080,20241115,7.73,9070,-27.78,20250115,6350,3.15,20250311,19800,-66.92,20240701,6080,7.73,20241115,3.45,N,239890,500,49 억,,495651,N,N,0,N,00,N +20250319,141030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6630,80,2,1.22,275390350,41160,58.02,6550,6780,6500,8510,4590,6550,6690.73,4.99,0,15912,6990,6770,6630,6410,6270,6700,6340,50,1960,500,4450,10,1,9935755,659,11.71,1.32,12,0.41,566.00,5022.00,20000,20240307,-66.85,6080,20241115,9.05,9070,-26.90,20250115,6350,4.41,20250311,19800,-66.52,20240701,6080,9.05,20241115,3.45,N,239890,500,49 억,,495651,N,N,0,N,00,N +20250319,131028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6700,150,2,2.29,222183980,33200,46.80,6550,6780,6500,8510,4590,6550,6692.29,4.99,0,17473,6990,6770,6630,6410,6270,6700,6340,50,1960,500,4450,10,1,9935755,666,11.84,1.33,12,0.33,566.00,5022.00,20000,20240307,-66.50,6080,20241115,10.20,9070,-26.13,20250115,6350,5.51,20250311,19800,-66.16,20240701,6080,10.20,20241115,3.45,N,239890,500,49 억,,495651,N,N,0,N,00,N +20250319,121027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6750,200,2,3.05,202384690,30258,42.66,6550,6780,6500,8510,4590,6550,6688.63,4.99,0,15788,6990,6770,6630,6410,6270,6700,6340,50,1960,500,4450,10,1,9935755,671,11.93,1.34,12,0.30,566.00,5022.00,20000,20240307,-66.25,6080,20241115,11.02,9070,-25.58,20250115,6350,6.30,20250311,19800,-65.91,20240701,6080,11.02,20241115,3.45,N,239890,500,49 억,,495651,N,N,0,N,00,N +20250319,111027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6770,220,2,3.36,180515070,27019,38.09,6550,6780,6500,8510,4590,6550,6681.04,4.99,0,12975,6990,6770,6630,6410,6270,6700,6340,50,1960,500,4450,10,1,9935755,673,11.96,1.35,12,0.27,566.00,5022.00,20000,20240307,-66.15,6080,20241115,11.35,9070,-25.36,20250115,6350,6.61,20250311,19800,-65.81,20240701,6080,11.35,20241115,3.45,N,239890,500,49 억,,495651,N,N,0,N,00,N +20250319,101027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6670,120,2,1.83,89250220,13449,18.96,6550,6720,6500,8510,4590,6550,6636.20,4.99,0,5056,6990,6770,6630,6410,6270,6700,6340,50,1960,500,4450,10,1,9935755,663,11.78,1.33,12,0.14,566.00,5022.00,20000,20240307,-66.65,6080,20241115,9.70,9070,-26.46,20250115,6350,5.04,20250311,19800,-66.31,20240701,6080,9.70,20241115,3.45,N,239890,500,49 억,,495651,N,N,0,N,00,N +20250319,091032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-20,5,-0.31,9076270,1388,1.96,6550,6580,6500,8510,4590,6550,6539.10,4.99,0,-398,6990,6770,6630,6410,6270,6700,6340,50,1960,500,4450,10,1,9935755,649,11.54,1.30,12,0.01,566.00,5022.00,20000,20240307,-67.35,6080,20241115,7.40,9070,-28.00,20250115,6350,2.83,20250311,19800,-67.02,20240701,6080,7.40,20241115,3.45,N,239890,500,49 억,,495651,N,N,0,N,00,N 20250318,161023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,-260,5,-3.82,467645645,70935,140.51,6850,6850,6490,8850,4770,6810,6592.66,5.17,0,-16821,6976,6892,6796,6712,6616,6935,6755,50,2040,500,4630,10,1,9935755,651,11.57,1.30,12,0.71,566.00,5022.00,20450,20240306,-67.97,6080,20241115,7.73,9070,-27.78,20250115,6350,3.15,20250311,19800,-66.92,20240701,6080,7.73,20241115,3.43,N,239890,500,49 억,,513472,N,N,0,N,00,N 20250318,151028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-280,5,-4.11,457426555,69373,137.42,6850,6850,6490,8850,4770,6810,6593.73,5.17,0,-16215,6976,6892,6796,6712,6616,6935,6755,50,2040,500,4630,10,1,9935755,649,11.54,1.30,12,0.70,566.00,5022.00,20450,20240306,-68.07,6080,20241115,7.40,9070,-28.00,20250115,6350,2.83,20250311,19800,-67.02,20240701,6080,7.40,20241115,3.43,N,239890,500,49 억,,513472,N,N,0,N,00,N 20250318,141024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6510,-300,5,-4.41,433785005,65745,130.23,6850,6850,6490,8850,4770,6810,6597.99,5.17,0,-15836,6976,6892,6796,6712,6616,6935,6755,50,2040,500,4630,10,1,9935755,647,11.50,1.30,12,0.66,566.00,5022.00,20450,20240306,-68.17,6080,20241115,7.07,9070,-28.22,20250115,6350,2.52,20250311,19800,-67.12,20240701,6080,7.07,20241115,3.43,N,239890,500,49 억,,513472,N,N,0,N,00,N diff --git a/240550/price/prices-20250301.csv b/240550/price/prices-20250301.csv index 878b7d7a491d..4e229bf537af 100644 --- a/240550/price/prices-20250301.csv +++ b/240550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10470,-450,5,-4.12,6966152095,659512,89.48,10730,10900,10320,14190,7650,10920,10562.92,0.29,0,-11182,11160,11040,10800,10680,10440,11100,10740,111,3270,500,7640,10,1,20586940,2155,18.73,3.92,12,3.20,559.00,2674.00,15490,20250213,-32.41,9100,20250311,15.05,15490,-32.41,20250213,9100,15.05,20250311,15490,-32.41,20250213,9100,15.05,20250311,0.14,N,240550,500,110 억,,60332,N,N,0,N,00,N +20250319,151028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10470,-450,5,-4.12,6503663570,615313,83.48,10730,10900,10320,14190,7650,10920,10569.65,0.29,0,-11656,11160,11040,10800,10680,10440,11100,10740,111,3270,500,7640,10,1,20586940,2155,18.73,3.92,12,2.99,559.00,2674.00,15490,20250213,-32.41,9100,20250311,15.05,15490,-32.41,20250213,9100,15.05,20250311,15490,-32.41,20250213,9100,15.05,20250311,0.14,N,240550,500,110 억,,60332,N,N,0,N,00,N +20250319,141031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10450,-470,5,-4.30,5964656340,563761,76.49,10730,10900,10320,14190,7650,10920,10580.09,0.29,0,-15361,11160,11040,10800,10680,10440,11100,10740,111,3270,500,7640,10,1,20586940,2151,18.69,3.91,12,2.74,559.00,2674.00,15490,20250213,-32.54,9100,20250311,14.84,15490,-32.54,20250213,9100,14.84,20250311,15490,-32.54,20250213,9100,14.84,20250311,0.14,N,240550,500,110 억,,60332,N,N,0,N,00,N +20250319,131028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10520,-400,5,-3.66,5389848960,508887,69.04,10730,10900,10320,14190,7650,10920,10591.41,0.29,0,-17640,11160,11040,10800,10680,10440,11100,10740,111,3270,500,7640,10,1,20586940,2166,18.82,3.93,12,2.47,559.00,2674.00,15490,20250213,-32.09,9100,20250311,15.60,15490,-32.09,20250213,9100,15.60,20250311,15490,-32.09,20250213,9100,15.60,20250311,0.14,N,240550,500,110 억,,60332,N,N,0,N,00,N +20250319,121027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10590,-330,5,-3.02,4989412065,470883,63.89,10730,10900,10320,14190,7650,10920,10595.83,0.29,0,-16987,11160,11040,10800,10680,10440,11100,10740,111,3270,500,7640,10,1,20586940,2180,18.94,3.96,12,2.29,559.00,2674.00,15490,20250213,-31.63,9100,20250311,16.37,15490,-31.63,20250213,9100,16.37,20250311,15490,-31.63,20250213,9100,16.37,20250311,0.14,N,240550,500,110 억,,60332,N,N,0,N,00,N +20250319,111027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10550,-370,5,-3.39,4452269565,420047,56.99,10730,10900,10320,14190,7650,10920,10599.42,0.29,0,-20367,11160,11040,10800,10680,10440,11100,10740,111,3270,500,7640,10,1,20586940,2172,18.87,3.95,12,2.04,559.00,2674.00,15490,20250213,-31.89,9100,20250311,15.93,15490,-31.89,20250213,9100,15.93,20250311,15490,-31.89,20250213,9100,15.93,20250311,0.14,N,240550,500,110 억,,60332,N,N,0,N,00,N +20250319,101028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,-240,5,-2.20,1865808645,173831,23.58,10730,10900,10630,14190,7650,10920,10733.41,0.29,0,-1228,11160,11040,10800,10680,10440,11100,10740,111,3270,500,7640,10,1,20586940,2199,19.11,3.99,12,0.84,559.00,2674.00,15490,20250213,-31.05,9100,20250311,17.36,15490,-31.05,20250213,9100,17.36,20250311,15490,-31.05,20250213,9100,17.36,20250311,0.14,N,240550,500,110 억,,60332,N,N,0,N,00,N +20250319,091032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10810,-110,5,-1.01,371596555,34357,4.66,10730,10900,10710,14190,7650,10920,10815.59,0.29,0,3945,11160,11040,10800,10680,10440,11100,10740,111,3270,500,7640,10,1,20586940,2225,19.34,4.04,12,0.17,559.00,2674.00,15490,20250213,-30.21,9100,20250311,18.79,15490,-30.21,20250213,9100,18.79,20250311,15490,-30.21,20250213,9100,18.79,20250311,0.14,N,240550,500,110 억,,60332,N,N,0,N,00,N 20250318,161023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10920,-100,5,-0.91,7781818475,725955,36.09,10890,10920,10560,14320,7720,11020,10718.71,0.44,0,-33142,11926,11472,11016,10562,10106,11700,10790,111,3300,500,7710,10,1,20586940,2248,19.53,4.08,12,3.53,559.00,2674.00,15490,20250213,-29.50,9100,20250311,20.00,15490,-29.50,20250213,9100,20.00,20250311,15490,-29.50,20250213,9100,20.00,20250311,0.00,N,240550,500,110 억,,91218,N,N,0,N,00,N 20250318,151028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10840,-180,5,-1.63,7314827560,683073,33.96,10890,10920,10560,14320,7720,11020,10708.68,0.44,0,-32364,11926,11472,11016,10562,10106,11700,10790,111,3300,500,7710,10,1,20586940,2232,19.39,4.05,12,3.32,559.00,2674.00,15490,20250213,-30.02,9100,20250311,19.12,15490,-30.02,20250213,9100,19.12,20250311,15490,-30.02,20250213,9100,19.12,20250311,0.00,N,240550,500,110 억,,91218,N,N,0,N,00,N 20250318,141025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10640,-380,5,-3.45,6404137315,598453,29.75,10890,10920,10560,14320,7720,11020,10701.12,0.44,0,-41408,11926,11472,11016,10562,10106,11700,10790,111,3300,500,7710,10,1,20586940,2190,19.03,3.98,12,2.91,559.00,2674.00,15490,20250213,-31.31,9100,20250311,16.92,15490,-31.31,20250213,9100,16.92,20250311,15490,-31.31,20250213,9100,16.92,20250311,0.00,N,240550,500,110 억,,91218,N,N,0,N,00,N diff --git a/240600/price/prices-20250301.csv b/240600/price/prices-20250301.csv index 37a41a92b2fc..e843e607e923 100644 --- a/240600/price/prices-20250301.csv +++ b/240600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5240,70,2,1.35,449283840,85206,131.74,5220,5390,5150,6720,3620,5170,5272.91,1.13,0,-8169,5516,5342,5206,5032,4896,5430,5120,35,1550,500,3300,10,1,6928151,363,-17.64,0.76,12,1.23,-297.00,6906.00,16830,20240307,-68.87,4100,20241210,27.80,7180,-27.02,20250220,4225,24.02,20250203,14030,-62.65,20240401,4100,27.80,20241210,1.60,N,240600,500,34 억,,78019,N,N,0,N,00,N +20250319,151028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,50,2,0.97,435566540,82580,127.68,5220,5390,5150,6720,3620,5170,5274.48,1.13,0,-7505,5516,5342,5206,5032,4896,5430,5120,35,1550,500,3300,10,1,6928151,362,-17.58,0.76,12,1.19,-297.00,6906.00,16830,20240307,-68.98,4100,20241210,27.32,7180,-27.30,20250220,4225,23.55,20250203,14030,-62.79,20240401,4100,27.32,20241210,1.60,N,240600,500,34 억,,78019,N,N,0,N,00,N +20250319,141031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,150,2,2.90,375847120,71221,110.12,5220,5390,5150,6720,3620,5170,5277.20,1.13,0,-4604,5516,5342,5206,5032,4896,5430,5120,35,1550,500,3300,10,1,6928151,369,-17.91,0.77,12,1.03,-297.00,6906.00,16830,20240307,-68.39,4100,20241210,29.76,7180,-25.91,20250220,4225,25.92,20250203,14030,-62.08,20240401,4100,29.76,20241210,1.60,N,240600,500,34 억,,78019,N,N,0,N,00,N +20250319,131028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5280,110,2,2.13,341026360,64696,100.03,5220,5370,5150,6720,3620,5170,5271.21,1.13,0,-4518,5516,5342,5206,5032,4896,5430,5120,35,1550,500,3300,10,1,6928151,366,-17.78,0.76,12,0.93,-297.00,6906.00,16830,20240307,-68.63,4100,20241210,28.78,7180,-26.46,20250220,4225,24.97,20250203,14030,-62.37,20240401,4100,28.78,20241210,1.60,N,240600,500,34 억,,78019,N,N,0,N,00,N +20250319,121028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,150,2,2.90,264957735,50341,77.84,5220,5370,5150,6720,3620,5170,5263.26,1.13,0,-3748,5516,5342,5206,5032,4896,5430,5120,35,1550,500,3300,10,1,6928151,369,-17.91,0.77,12,0.73,-297.00,6906.00,16830,20240307,-68.39,4100,20241210,29.76,7180,-25.91,20250220,4225,25.92,20250203,14030,-62.08,20240401,4100,29.76,20241210,1.60,N,240600,500,34 억,,78019,N,N,0,N,00,N +20250319,111028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5240,70,2,1.35,201717410,38443,59.44,5220,5360,5150,6720,3620,5170,5247.18,1.13,0,-6638,5516,5342,5206,5032,4896,5430,5120,35,1550,500,3300,10,1,6928151,363,-17.64,0.76,12,0.55,-297.00,6906.00,16830,20240307,-68.87,4100,20241210,27.80,7180,-27.02,20250220,4225,24.02,20250203,14030,-62.65,20240401,4100,27.80,20241210,1.60,N,240600,500,34 억,,78019,N,N,0,N,00,N +20250319,101028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5300,130,2,2.51,158585090,30213,46.71,5220,5360,5150,6720,3620,5170,5248.90,1.13,0,-4305,5516,5342,5206,5032,4896,5430,5120,35,1550,500,3300,10,1,6928151,367,-17.85,0.77,12,0.44,-297.00,6906.00,16830,20240307,-68.51,4100,20241210,29.27,7180,-26.18,20250220,4225,25.44,20250203,14030,-62.22,20240401,4100,29.27,20241210,1.60,N,240600,500,34 억,,78019,N,N,0,N,00,N +20250319,091033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,80,2,1.55,32714740,6301,9.74,5220,5250,5160,6720,3620,5170,5191.99,1.13,0,-488,5516,5342,5206,5032,4896,5430,5120,35,1550,500,3300,10,1,6928151,364,-17.68,0.76,12,0.09,-297.00,6906.00,16830,20240307,-68.81,4100,20241210,28.05,7180,-26.88,20250220,4225,24.26,20250203,14030,-62.58,20240401,4100,28.05,20241210,1.60,N,240600,500,34 억,,78019,N,N,0,N,00,N 20250318,161023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,80,2,1.57,324508395,62103,79.29,5070,5380,5070,6610,3570,5090,5226.12,1.20,0,-5344,5276,5182,5106,5012,4936,5145,4975,35,1520,500,3250,10,1,6928151,358,-17.41,0.75,12,0.90,-297.00,6906.00,16890,20240306,-69.39,4100,20241210,26.10,7180,-27.99,20250220,4225,22.37,20250203,14030,-63.15,20240401,4100,26.10,20241210,1.62,N,240600,500,34 억,,83329,N,N,0,N,00,N 20250318,151028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,60,2,1.18,307469585,58804,75.08,5070,5380,5070,6610,3570,5090,5228.72,1.20,0,-5264,5276,5182,5106,5012,4936,5145,4975,35,1520,500,3250,10,1,6928151,357,-17.34,0.75,12,0.85,-297.00,6906.00,16890,20240306,-69.51,4100,20241210,25.61,7180,-28.27,20250220,4225,21.89,20250203,14030,-63.29,20240401,4100,25.61,20241210,1.62,N,240600,500,34 억,,83329,N,N,0,N,00,N 20250318,141025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,60,2,1.18,294681595,56321,71.91,5070,5380,5070,6610,3570,5090,5232.18,1.20,0,-5030,5276,5182,5106,5012,4936,5145,4975,35,1520,500,3250,10,1,6928151,357,-17.34,0.75,12,0.81,-297.00,6906.00,16890,20240306,-69.51,4100,20241210,25.61,7180,-28.27,20250220,4225,21.89,20250203,14030,-63.29,20240401,4100,25.61,20241210,1.62,N,240600,500,34 억,,83329,N,N,0,N,00,N diff --git a/240810/price/prices-20250301.csv b/240810/price/prices-20250301.csv index 7e0c8f575efc..3e9fe1d00830 100644 --- a/240810/price/prices-20250301.csv +++ b/240810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161026,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26050,600,2,2.36,4392532675,169054,55.37,25400,26250,25400,33050,17850,25450,25983.02,22.61,0,60175,27383,26416,25833,24866,24283,26125,24575,245,7600,500,18320,50,1,49083901,12786,-94.73,1.46,12,0.34,-275.00,17854.00,44850,20240408,-41.92,20900,20250203,24.64,28500,-8.60,20250225,20900,24.64,20250203,44850,-41.92,20240408,20900,24.64,20250203,1.08,N,240810,500,245 억,,11097693,N,N,1309,N,00,N +20250319,151028,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26200,750,2,2.95,4099446575,157833,51.69,25400,26250,25400,33050,17850,25450,25973.32,22.61,0,56372,27383,26416,25833,24866,24283,26125,24575,245,7600,500,18320,50,1,49083901,12860,-95.27,1.47,12,0.32,-275.00,17854.00,44850,20240408,-41.58,20900,20250203,25.36,28500,-8.07,20250225,20900,25.36,20250203,44850,-41.58,20240408,20900,25.36,20250203,1.08,N,240810,500,245 억,,11097693,N,N,1769,N,00,N +20250319,141031,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26050,600,2,2.36,3561028850,137217,44.94,25400,26250,25400,33050,17850,25450,25951.81,22.61,0,48484,27383,26416,25833,24866,24283,26125,24575,245,7600,500,18320,50,1,49083901,12786,-94.73,1.46,12,0.28,-275.00,17854.00,44850,20240408,-41.92,20900,20250203,24.64,28500,-8.60,20250225,20900,24.64,20250203,44850,-41.92,20240408,20900,24.64,20250203,1.08,N,240810,500,245 억,,11097693,N,N,1769,N,00,N +20250319,131029,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26050,600,2,2.36,3234195950,124678,40.83,25400,26250,25400,33050,17850,25450,25940.40,22.61,0,49832,27383,26416,25833,24866,24283,26125,24575,245,7600,500,18320,50,1,49083901,12786,-94.73,1.46,12,0.25,-275.00,17854.00,44850,20240408,-41.92,20900,20250203,24.64,28500,-8.60,20250225,20900,24.64,20250203,44850,-41.92,20240408,20900,24.64,20250203,1.08,N,240810,500,245 억,,11097693,N,N,1769,N,00,N +20250319,121028,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26100,650,2,2.55,3126187700,120535,39.48,25400,26250,25400,33050,17850,25450,25935.94,22.61,0,48625,27383,26416,25833,24866,24283,26125,24575,245,7600,500,18320,50,1,49083901,12811,-94.91,1.46,12,0.25,-275.00,17854.00,44850,20240408,-41.81,20900,20250203,24.88,28500,-8.42,20250225,20900,24.88,20250203,44850,-41.81,20240408,20900,24.88,20250203,1.08,N,240810,500,245 억,,11097693,N,N,1769,N,00,N +20250319,111028,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25950,500,2,1.96,2853815700,110079,36.05,25400,26250,25400,33050,17850,25450,25925.17,22.61,0,45284,27383,26416,25833,24866,24283,26125,24575,245,7600,500,18320,50,1,49083901,12737,-94.36,1.45,12,0.22,-275.00,17854.00,44850,20240408,-42.14,20900,20250203,24.16,28500,-8.95,20250225,20900,24.16,20250203,44850,-42.14,20240408,20900,24.16,20250203,1.08,N,240810,500,245 억,,11097693,N,N,1769,N,00,N +20250319,101028,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26100,650,2,2.55,2180342500,84226,27.58,25400,26250,25400,33050,17850,25450,25886.82,22.61,0,40061,27383,26416,25833,24866,24283,26125,24575,245,7600,500,18320,50,1,49083901,12811,-94.91,1.46,12,0.17,-275.00,17854.00,44850,20240408,-41.81,20900,20250203,24.88,28500,-8.42,20250225,20900,24.88,20250203,44850,-41.81,20240408,20900,24.88,20250203,1.08,N,240810,500,245 억,,11097693,N,N,1769,N,00,N +20250319,091033,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25650,200,2,0.79,698039675,27084,8.87,25400,26000,25400,33050,17850,25450,25773.16,22.61,0,11722,27383,26416,25833,24866,24283,26125,24575,245,7600,500,18320,50,1,49083901,12590,-93.27,1.44,12,0.06,-275.00,17854.00,44850,20240408,-42.81,20900,20250203,22.73,28500,-10.00,20250225,20900,22.73,20250203,44850,-42.81,20240408,20900,22.73,20250203,1.08,N,240810,500,245 억,,11097693,N,N,1769,N,00,N 20250318,161023,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25450,-650,5,-2.49,7920885775,305342,120.60,26700,26800,25250,33900,18300,26100,25941.05,22.58,0,33020,27066,26582,26316,25832,25566,26450,25700,245,7800,500,18790,50,1,49083901,12492,-92.55,1.43,12,0.62,-275.00,17854.00,44850,20240408,-43.26,20900,20250203,21.77,28500,-10.70,20250225,20900,21.77,20250203,44850,-43.26,20240408,20900,21.77,20250203,1.12,N,240810,500,245 억,,11082179,N,N,1769,N,00,N 20250318,151028,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25400,-700,5,-2.68,7172568900,275939,108.98,26700,26800,25250,33900,18300,26100,25993.31,22.58,0,33061,27066,26582,26316,25832,25566,26450,25700,245,7800,500,18790,50,1,49083901,12467,-92.36,1.42,12,0.56,-275.00,17854.00,44850,20240408,-43.37,20900,20250203,21.53,28500,-10.88,20250225,20900,21.53,20250203,44850,-43.37,20240408,20900,21.53,20250203,1.12,N,240810,500,245 억,,11082179,N,N,1447,N,00,N 20250318,141025,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25450,-650,5,-2.49,6158357450,235984,93.20,26700,26800,25350,33900,18300,26100,26096.50,22.58,0,15985,27066,26582,26316,25832,25566,26450,25700,245,7800,500,18790,50,1,49083901,12492,-92.55,1.43,12,0.48,-275.00,17854.00,44850,20240408,-43.26,20900,20250203,21.77,28500,-10.70,20250225,20900,21.77,20250203,44850,-43.26,20240408,20900,21.77,20250203,1.12,N,240810,500,245 억,,11082179,N,N,1447,N,00,N diff --git a/241520/price/prices-20250301.csv b/241520/price/prices-20250301.csv index e26c808513bc..258f185aae9e 100644 --- a/241520/price/prices-20250301.csv +++ b/241520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,100,2,1.95,11057851995,2159140,115.38,5110,5270,4970,6660,3600,5130,5121.09,1.86,0,-230352,5410,5270,5160,5020,4910,5215,4965,139,1530,500,3480,10,1,27496125,1438,9.96,1.34,12,7.85,525.00,3891.00,6000,20250228,-12.83,2155,20240805,142.69,6000,-12.83,20250228,2700,93.70,20250203,6000,-12.83,20250228,2155,142.69,20240805,5.35,N,241520,500,139 억,,512527,N,N,0,N,00,N +20250319,151028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,20,2,0.39,9941738185,1944522,103.91,5110,5270,4970,6660,3600,5130,5112.69,1.86,0,-222319,5410,5270,5160,5020,4910,5215,4965,139,1530,500,3480,10,1,27496125,1416,9.81,1.32,12,7.07,525.00,3891.00,6000,20250228,-14.17,2155,20240805,138.98,6000,-14.17,20250228,2700,90.74,20250203,6000,-14.17,20250228,2155,138.98,20240805,5.35,N,241520,500,139 억,,512527,N,N,0,N,00,N +20250319,141031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5100,-30,5,-0.58,8818166875,1724127,92.14,5110,5270,4970,6660,3600,5130,5114.57,1.86,0,-226311,5410,5270,5160,5020,4910,5215,4965,139,1530,500,3480,10,1,27496125,1402,9.71,1.31,12,6.27,525.00,3891.00,6000,20250228,-15.00,2155,20240805,136.66,6000,-15.00,20250228,2700,88.89,20250203,6000,-15.00,20250228,2155,136.66,20240805,5.35,N,241520,500,139 억,,512527,N,N,0,N,00,N +20250319,131029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5070,-60,5,-1.17,4246180190,840745,44.93,5110,5150,4970,6660,3600,5130,5050.46,1.86,0,-102070,5410,5270,5160,5020,4910,5215,4965,139,1530,500,3480,10,1,27496125,1394,9.66,1.30,12,3.06,525.00,3891.00,6000,20250228,-15.50,2155,20240805,135.27,6000,-15.50,20250228,2700,87.78,20250203,6000,-15.50,20250228,2155,135.27,20240805,5.35,N,241520,500,139 억,,512527,N,N,0,N,00,N +20250319,121028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5060,-70,5,-1.36,3828226090,758163,40.52,5110,5150,4970,6660,3600,5130,5049.31,1.86,0,-84092,5410,5270,5160,5020,4910,5215,4965,139,1530,500,3480,10,1,27496125,1391,9.64,1.30,12,2.76,525.00,3891.00,6000,20250228,-15.67,2155,20240805,134.80,6000,-15.67,20250228,2700,87.41,20250203,6000,-15.67,20250228,2155,134.80,20240805,5.35,N,241520,500,139 억,,512527,N,N,0,N,00,N +20250319,111028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5080,-50,5,-0.97,3359313810,665025,35.54,5110,5150,4970,6660,3600,5130,5051.37,1.86,0,-58163,5410,5270,5160,5020,4910,5215,4965,139,1530,500,3480,10,1,27496125,1397,9.68,1.31,12,2.42,525.00,3891.00,6000,20250228,-15.33,2155,20240805,135.73,6000,-15.33,20250228,2700,88.15,20250203,6000,-15.33,20250228,2155,135.73,20240805,5.35,N,241520,500,139 억,,512527,N,N,0,N,00,N +20250319,101029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5030,-100,5,-1.95,2536060420,501838,26.82,5110,5150,4970,6660,3600,5130,5053.49,1.86,0,-39520,5410,5270,5160,5020,4910,5215,4965,139,1530,500,3480,10,1,27496125,1383,9.58,1.29,12,1.83,525.00,3891.00,6000,20250228,-16.17,2155,20240805,133.41,6000,-16.17,20250228,2700,86.30,20250203,6000,-16.17,20250228,2155,133.41,20240805,5.35,N,241520,500,139 억,,512527,N,N,0,N,00,N +20250319,091033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5130,0,3,0.00,706307445,139091,7.43,5110,5130,5030,6660,3600,5130,5077.89,1.86,0,-32997,5410,5270,5160,5020,4910,5215,4965,139,1530,500,3480,10,1,27496125,1411,9.77,1.32,12,0.51,525.00,3891.00,6000,20250228,-14.50,2155,20240805,138.05,6000,-14.50,20250228,2700,90.00,20250203,6000,-14.50,20250228,2155,138.05,20240805,5.35,N,241520,500,139 억,,512527,N,N,0,N,00,N 20250318,161024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5130,-130,5,-2.47,9343332035,1810650,62.98,5180,5300,5050,6830,3690,5260,5160.41,2.23,0,-100779,5720,5490,5330,5100,4940,5410,5020,139,1570,500,3570,10,1,27496125,1411,9.77,1.32,12,6.59,525.00,3891.00,6000,20250228,-14.50,2155,20240805,138.05,6000,-14.50,20250228,2700,90.00,20250203,6000,-14.50,20250228,2155,138.05,20240805,4.78,N,241520,500,139 억,,613611,N,N,0,N,00,N 20250318,151029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,-110,5,-2.09,8414500560,1628845,56.66,5180,5300,5050,6830,3690,5260,5165.93,2.23,0,-134650,5720,5490,5330,5100,4940,5410,5020,139,1570,500,3570,10,1,27496125,1416,9.81,1.32,12,5.92,525.00,3891.00,6000,20250228,-14.17,2155,20240805,138.98,6000,-14.17,20250228,2700,90.74,20250203,6000,-14.17,20250228,2155,138.98,20240805,4.78,N,241520,500,139 억,,613611,N,N,0,N,00,N 20250318,141026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,-110,5,-2.09,7131062675,1377934,47.93,5180,5300,5050,6830,3690,5260,5175.18,2.23,0,-123236,5720,5490,5330,5100,4940,5410,5020,139,1570,500,3570,10,1,27496125,1416,9.81,1.32,12,5.01,525.00,3891.00,6000,20250228,-14.17,2155,20240805,138.98,6000,-14.17,20250228,2700,90.74,20250203,6000,-14.17,20250228,2155,138.98,20240805,4.78,N,241520,500,139 억,,613611,N,N,0,N,00,N diff --git a/241560/price/prices-20250301.csv b/241560/price/prices-20250301.csv index f32282fd997f..03268bf17eb9 100644 --- a/241560/price/prices-20250301.csv +++ b/241560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161027,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50900,800,2,1.60,11882567850,232951,148.99,50100,51750,50000,65100,35100,50100,51009.12,34.52,0,51159,51466,50782,50216,49532,48966,50500,49250,501,15000,500,37070,100,1,95856065,48791,5.54,0.86,12,0.24,9192.00,59439.00,62300,20240527,-18.30,33350,20240805,52.62,53400,-4.68,20250124,40950,24.30,20250110,62300,-18.30,20240527,33350,52.62,20240805,0.28,N,241560,500,501 억,,33093723,N,N,1901,N,00,N +20250319,151029,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50800,700,2,1.40,10622398650,208193,133.16,50100,51750,50000,65100,35100,50100,51022.08,34.52,0,50284,51466,50782,50216,49532,48966,50500,49250,501,15000,500,37070,100,1,95856065,48695,5.53,0.85,12,0.22,9192.00,59439.00,62300,20240527,-18.46,33350,20240805,52.32,53400,-4.87,20250124,40950,24.05,20250110,62300,-18.46,20240527,33350,52.32,20240805,0.28,N,241560,500,501 억,,33093723,N,N,649,N,00,N +20250319,141032,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50900,800,2,1.60,9157494900,179368,114.72,50100,51750,50000,65100,35100,50100,51054.46,34.52,0,44508,51466,50782,50216,49532,48966,50500,49250,501,15000,500,37070,100,1,95856065,48791,5.54,0.86,12,0.19,9192.00,59439.00,62300,20240527,-18.30,33350,20240805,52.62,53400,-4.68,20250124,40950,24.30,20250110,62300,-18.30,20240527,33350,52.62,20240805,0.28,N,241560,500,501 억,,33093723,N,N,649,N,00,N +20250319,131029,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50700,600,2,1.20,8264122750,161761,103.46,50100,51750,50000,65100,35100,50100,51088.74,34.52,0,38163,51466,50782,50216,49532,48966,50500,49250,501,15000,500,37070,100,1,95856065,48599,5.52,0.85,12,0.17,9192.00,59439.00,62300,20240527,-18.62,33350,20240805,52.02,53400,-5.06,20250124,40950,23.81,20250110,62300,-18.62,20240527,33350,52.02,20240805,0.28,N,241560,500,501 억,,33093723,N,N,649,N,00,N +20250319,121029,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50900,800,2,1.60,7554827350,147754,94.50,50100,51750,50000,65100,35100,50100,51131.43,34.52,0,36239,51466,50782,50216,49532,48966,50500,49250,501,15000,500,37070,100,1,95856065,48791,5.54,0.86,12,0.15,9192.00,59439.00,62300,20240527,-18.30,33350,20240805,52.62,53400,-4.68,20250124,40950,24.30,20250110,62300,-18.30,20240527,33350,52.62,20240805,0.28,N,241560,500,501 억,,33093723,N,N,649,N,00,N +20250319,111029,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50700,600,2,1.20,6619983900,129356,82.73,50100,51750,50000,65100,35100,50100,51176.84,34.52,0,34782,51466,50782,50216,49532,48966,50500,49250,501,15000,500,37070,100,1,95856065,48599,5.52,0.85,12,0.13,9192.00,59439.00,62300,20240527,-18.62,33350,20240805,52.02,53400,-5.06,20250124,40950,23.81,20250110,62300,-18.62,20240527,33350,52.02,20240805,0.28,N,241560,500,501 억,,33093723,N,N,649,N,00,N +20250319,101029,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51200,1100,2,2.20,5267392650,102749,65.72,50100,51750,50000,65100,35100,50100,51265.16,34.52,0,32088,51466,50782,50216,49532,48966,50500,49250,501,15000,500,37070,100,1,95856065,49078,5.57,0.86,12,0.11,9192.00,59439.00,62300,20240527,-17.82,33350,20240805,53.52,53400,-4.12,20250124,40950,25.03,20250110,62300,-17.82,20240527,33350,53.52,20240805,0.28,N,241560,500,501 억,,33093723,N,N,649,N,00,N +20250319,091034,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51300,1200,2,2.40,1247276750,24541,15.70,50100,51400,50000,65100,35100,50100,50825.50,34.52,0,7864,51466,50782,50216,49532,48966,50500,49250,501,15000,500,37070,100,1,95856065,49174,5.58,0.86,12,0.03,9192.00,59439.00,62300,20240527,-17.66,33350,20240805,53.82,53400,-3.93,20250124,40950,25.27,20250110,62300,-17.66,20240527,33350,53.82,20240805,0.28,N,241560,500,501 억,,33093723,N,N,649,N,00,N 20250318,161024,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50100,-400,5,-0.79,7740630950,154106,97.87,50500,50900,49650,65600,35400,50500,50229.61,34.53,0,-33380,51333,50916,50383,49966,49433,51125,50175,501,15100,500,37370,100,1,95856065,48024,5.45,0.84,12,0.16,9192.00,59439.00,62300,20240527,-19.58,33350,20240805,50.22,53400,-6.18,20250124,40950,22.34,20250110,62300,-19.58,20240527,33350,50.22,20240805,0.27,N,241560,500,501 억,,33096073,N,N,649,N,00,N 20250318,151029,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50400,-100,5,-0.20,6291789000,125208,79.52,50500,50900,49650,65600,35400,50500,50250.69,34.53,0,-33717,51333,50916,50383,49966,49433,51125,50175,501,15100,500,37370,100,1,95856065,48311,5.48,0.85,12,0.13,9192.00,59439.00,62300,20240527,-19.10,33350,20240805,51.12,53400,-5.62,20250124,40950,23.08,20250110,62300,-19.10,20240527,33350,51.12,20240805,0.27,N,241560,500,501 억,,33096073,N,N,714,N,00,N 20250318,141026,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50300,-200,5,-0.40,5010666650,99799,63.38,50500,50900,49650,65600,35400,50500,50207.58,34.53,0,-25070,51333,50916,50383,49966,49433,51125,50175,501,15100,500,37370,100,1,95856065,48216,5.47,0.85,12,0.10,9192.00,59439.00,62300,20240527,-19.26,33350,20240805,50.82,53400,-5.81,20250124,40950,22.83,20250110,62300,-19.26,20240527,33350,50.82,20240805,0.27,N,241560,500,501 억,,33096073,N,N,714,N,00,N diff --git a/241590/price/prices-20250301.csv b/241590/price/prices-20250301.csv index 90c5f432a7dc..25d7cbb8dbb4 100644 --- a/241590/price/prices-20250301.csv +++ b/241590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161027,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8900,150,2,1.71,4638000575,534903,174.49,8890,8930,8450,11370,6130,8750,8670.71,6.39,0,-34668,9063,8906,8663,8506,8263,8985,8585,303,2620,500,6470,10,1,60589276,5392,16.30,1.03,12,0.88,546.00,8652.00,12000,20250214,-25.83,6580,20240308,35.26,12000,-25.83,20250214,8010,11.11,20250314,12000,-25.83,20250214,6930,28.43,20240805,1.30,N,241590,500,302 억,,3874264,N,N,9,N,00,N +20250319,151029,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8890,140,2,1.60,4462350165,515146,168.04,8890,8930,8450,11370,6130,8750,8662.30,6.39,0,-30504,9063,8906,8663,8506,8263,8985,8585,303,2620,500,6470,10,1,60589276,5386,16.28,1.03,12,0.85,546.00,8652.00,12000,20250214,-25.92,6580,20240308,35.11,12000,-25.92,20250214,8010,10.99,20250314,12000,-25.92,20250214,6930,28.28,20240805,1.30,N,241590,500,302 억,,3874264,N,N,31,N,00,N +20250319,141032,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8720,-30,5,-0.34,3392672420,394049,128.54,8890,8930,8450,11370,6130,8750,8609.77,6.39,0,-41303,9063,8906,8663,8506,8263,8985,8585,303,2620,500,6470,10,1,60589276,5283,15.97,1.01,12,0.65,546.00,8652.00,12000,20250214,-27.33,6580,20240308,32.52,12000,-27.33,20250214,8010,8.86,20250314,12000,-27.33,20250214,6930,25.83,20240805,1.30,N,241590,500,302 억,,3874264,N,N,31,N,00,N +20250319,131030,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8550,-200,5,-2.29,2495371440,291134,94.97,8890,8930,8450,11370,6130,8750,8571.21,6.39,0,-70842,9063,8906,8663,8506,8263,8985,8585,303,2620,500,6470,10,1,60589276,5180,15.66,0.99,12,0.48,546.00,8652.00,12000,20250214,-28.75,6580,20240308,29.94,12000,-28.75,20250214,8010,6.74,20250314,12000,-28.75,20250214,6930,23.38,20240805,1.30,N,241590,500,302 억,,3874264,N,N,31,N,00,N +20250319,121029,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8530,-220,5,-2.51,2006849725,233851,76.28,8890,8930,8450,11370,6130,8750,8581.75,6.39,0,-67747,9063,8906,8663,8506,8263,8985,8585,303,2620,500,6470,10,1,60589276,5168,15.62,0.99,12,0.39,546.00,8652.00,12000,20250214,-28.92,6580,20240308,29.64,12000,-28.92,20250214,8010,6.49,20250314,12000,-28.92,20250214,6930,23.09,20240805,1.30,N,241590,500,302 억,,3874264,N,N,31,N,00,N +20250319,111029,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8470,-280,5,-3.20,1524359855,177019,57.74,8890,8930,8450,11370,6130,8750,8611.28,6.39,0,-67238,9063,8906,8663,8506,8263,8985,8585,303,2620,500,6470,10,1,60589276,5132,15.51,0.98,12,0.29,546.00,8652.00,12000,20250214,-29.42,6580,20240308,28.72,12000,-29.42,20250214,8010,5.74,20250314,12000,-29.42,20250214,6930,22.22,20240805,1.30,N,241590,500,302 억,,3874264,N,N,31,N,00,N +20250319,101029,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8540,-210,5,-2.40,953048640,109864,35.84,8890,8930,8510,11370,6130,8750,8674.80,6.39,0,-43652,9063,8906,8663,8506,8263,8985,8585,303,2620,500,6470,10,1,60589276,5174,15.64,0.99,12,0.18,546.00,8652.00,12000,20250214,-28.83,6580,20240308,29.79,12000,-28.83,20250214,8010,6.62,20250314,12000,-28.83,20250214,6930,23.23,20240805,1.30,N,241590,500,302 억,,3874264,N,N,31,N,00,N +20250319,091034,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8710,-40,5,-0.46,300985400,34070,11.11,8890,8930,8700,11370,6130,8750,8834.32,6.39,0,-8485,9063,8906,8663,8506,8263,8985,8585,303,2620,500,6470,10,1,60589276,5277,15.95,1.01,12,0.06,546.00,8652.00,12000,20250214,-27.42,6580,20240308,32.37,12000,-27.42,20250214,8010,8.74,20250314,12000,-27.42,20250214,6930,25.69,20240805,1.30,N,241590,500,302 억,,3874264,N,N,31,N,00,N 20250318,161024,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8750,260,2,3.06,2608029425,300776,85.68,8540,8820,8420,11030,5950,8490,8670.72,6.49,0,-58250,8763,8626,8423,8286,8083,8695,8355,303,2540,500,6280,10,1,60589276,5302,16.03,1.01,12,0.50,546.00,8652.00,12000,20250214,-27.08,6580,20240308,32.98,12000,-27.08,20250214,8010,9.24,20250314,12000,-27.08,20250214,6930,26.26,20240805,1.21,N,241590,500,302 억,,3929566,N,N,31,N,00,N 20250318,151029,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8760,270,2,3.18,2469005545,284922,81.17,8540,8820,8420,11030,5950,8490,8665.55,6.49,0,-51426,8763,8626,8423,8286,8083,8695,8355,303,2540,500,6280,10,1,60589276,5308,16.04,1.01,12,0.47,546.00,8652.00,12000,20250214,-27.00,6580,20240308,33.13,12000,-27.00,20250214,8010,9.36,20250314,12000,-27.00,20250214,6930,26.41,20240805,1.21,N,241590,500,302 억,,3929566,N,N,0,N,00,N 20250318,141026,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8680,190,2,2.24,1887160420,218114,62.14,8540,8820,8420,11030,5950,8490,8652.17,6.49,0,-38248,8763,8626,8423,8286,8083,8695,8355,303,2540,500,6280,10,1,60589276,5259,15.90,1.00,12,0.36,546.00,8652.00,12000,20250214,-27.67,6580,20240308,31.91,12000,-27.67,20250214,8010,8.36,20250314,12000,-27.67,20250214,6930,25.25,20240805,1.21,N,241590,500,302 억,,3929566,N,N,0,N,00,N diff --git a/241690/price/prices-20250301.csv b/241690/price/prices-20250301.csv index 7e25b27b40d4..44be8b1954c5 100644 --- a/241690/price/prices-20250301.csv +++ b/241690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161027,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,-95,5,-3.02,565806584,183304,125.51,3145,3160,3050,4085,2205,3145,3086.80,0.67,0,17680,3201,3172,3141,3112,3081,3175,3115,125,940,500,2070,5,1,24470706,746,8.36,0.58,12,0.75,365.00,5228.00,5500,20240709,-44.55,2585,20241209,17.99,3580,-14.80,20250313,2700,12.96,20250311,5500,-44.55,20240709,2585,17.99,20241209,2.58,N,241690,500,125 억,,162833,N,N,0,N,00,N +20250319,151029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3070,-75,5,-2.38,514516624,166501,114.00,3145,3160,3050,4085,2205,3145,3090.07,0.67,0,21252,3201,3172,3141,3112,3081,3175,3115,125,940,500,2070,5,1,24470706,751,8.41,0.59,12,0.68,365.00,5228.00,5500,20240709,-44.18,2585,20241209,18.76,3580,-14.25,20250313,2700,13.70,20250311,5500,-44.18,20240709,2585,18.76,20241209,2.58,N,241690,500,125 억,,162833,N,N,0,N,00,N +20250319,141032,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3065,-80,5,-2.54,475035809,153599,105.17,3145,3160,3055,4085,2205,3145,3092.59,0.67,0,24181,3201,3172,3141,3112,3081,3175,3115,125,940,500,2070,5,1,24470706,750,8.40,0.59,12,0.63,365.00,5228.00,5500,20240709,-44.27,2585,20241209,18.57,3580,-14.39,20250313,2700,13.52,20250311,5500,-44.27,20240709,2585,18.57,20241209,2.58,N,241690,500,125 억,,162833,N,N,0,N,00,N +20250319,131030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,-45,5,-1.43,439779449,142126,97.31,3145,3160,3055,4085,2205,3145,3094.18,0.67,0,23556,3201,3172,3141,3112,3081,3175,3115,125,940,500,2070,5,1,24470706,759,8.49,0.59,12,0.58,365.00,5228.00,5500,20240709,-43.64,2585,20241209,19.92,3580,-13.41,20250313,2700,14.81,20250311,5500,-43.64,20240709,2585,19.92,20241209,2.58,N,241690,500,125 억,,162833,N,N,0,N,00,N +20250319,121029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3110,-35,5,-1.11,417337544,134873,92.35,3145,3160,3055,4085,2205,3145,3094.18,0.67,0,23628,3201,3172,3141,3112,3081,3175,3115,125,940,500,2070,5,1,24470706,761,8.52,0.59,12,0.55,365.00,5228.00,5500,20240709,-43.45,2585,20241209,20.31,3580,-13.13,20250313,2700,15.19,20250311,5500,-43.45,20240709,2585,20.31,20241209,2.58,N,241690,500,125 억,,162833,N,N,0,N,00,N +20250319,111029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3070,-75,5,-2.38,388140155,125424,85.88,3145,3160,3055,4085,2205,3145,3094.50,0.67,0,22185,3201,3172,3141,3112,3081,3175,3115,125,940,500,2070,5,1,24470706,751,8.41,0.59,12,0.51,365.00,5228.00,5500,20240709,-44.18,2585,20241209,18.76,3580,-14.25,20250313,2700,13.70,20250311,5500,-44.18,20240709,2585,18.76,20241209,2.58,N,241690,500,125 억,,162833,N,N,0,N,00,N +20250319,101029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,-40,5,-1.27,264652040,85192,58.33,3145,3160,3075,4085,2205,3145,3106.39,0.67,0,29969,3201,3172,3141,3112,3081,3175,3115,125,940,500,2070,5,1,24470706,760,8.51,0.59,12,0.35,365.00,5228.00,5500,20240709,-43.55,2585,20241209,20.12,3580,-13.27,20250313,2700,15.00,20250311,5500,-43.55,20240709,2585,20.12,20241209,2.58,N,241690,500,125 억,,162833,N,N,0,N,00,N +20250319,091034,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3140,-5,5,-0.16,64142115,20451,14.00,3145,3160,3125,4085,2205,3145,3136.24,0.67,0,8663,3201,3172,3141,3112,3081,3175,3115,125,940,500,2070,5,1,24470706,768,8.60,0.60,12,0.08,365.00,5228.00,5500,20240709,-42.91,2585,20241209,21.47,3580,-12.29,20250313,2700,16.30,20250311,5500,-42.91,20240709,2585,21.47,20241209,2.58,N,241690,500,125 억,,162833,N,N,0,N,00,N 20250318,161024,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,5,2,0.16,455458279,144843,38.29,3145,3170,3110,4080,2200,3140,3144.50,0.71,0,-10409,3386,3262,3191,3067,2996,3227,3032,125,940,500,2070,5,1,24470706,770,8.62,0.60,12,0.59,365.00,5228.00,5500,20240709,-42.82,2585,20241209,21.66,3580,-12.15,20250313,2700,16.48,20250311,5500,-42.82,20240709,2585,21.66,20241209,2.64,N,241690,500,125 억,,173242,N,N,0,N,00,N 20250318,151030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,10,2,0.32,395869379,125840,33.26,3145,3170,3125,4080,2200,3140,3145.84,0.71,0,-11889,3386,3262,3191,3067,2996,3227,3032,125,940,500,2070,5,1,24470706,771,8.63,0.60,12,0.51,365.00,5228.00,5500,20240709,-42.73,2585,20241209,21.86,3580,-12.01,20250313,2700,16.67,20250311,5500,-42.73,20240709,2585,21.86,20241209,2.64,N,241690,500,125 억,,173242,N,N,0,N,00,N 20250318,141026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,5,2,0.16,332749034,105818,27.97,3145,3170,3125,4080,2200,3140,3144.56,0.71,0,-3969,3386,3262,3191,3067,2996,3227,3032,125,940,500,2070,5,1,24470706,770,8.62,0.60,12,0.43,365.00,5228.00,5500,20240709,-42.82,2585,20241209,21.66,3580,-12.15,20250313,2700,16.48,20250311,5500,-42.82,20240709,2585,21.66,20241209,2.64,N,241690,500,125 억,,173242,N,N,0,N,00,N diff --git a/241710/price/prices-20250301.csv b/241710/price/prices-20250301.csv index cb60fcd25dbb..3c172abf0789 100644 --- a/241710/price/prices-20250301.csv +++ b/241710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161027,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43500,-750,5,-1.69,2753916350,63347,108.15,44050,44200,43100,57500,31000,44250,43473.47,12.01,0,3640,45250,44750,44300,43800,43350,44725,43775,53,13250,500,31860,50,1,10680000,4646,20.81,2.74,12,0.59,2090.00,15874.00,98500,20240927,-55.84,31000,20240325,40.32,57500,-24.35,20250102,38800,12.11,20250304,98500,-55.84,20240927,31000,40.32,20240325,2.46,N,241710,500,53 억,,1283077,N,N,182,N,00,N +20250319,151030,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43600,-650,5,-1.47,2608391750,60009,102.45,44050,44200,43100,57500,31000,44250,43466.68,12.01,0,3930,45250,44750,44300,43800,43350,44725,43775,53,13250,500,31860,50,1,10680000,4656,20.86,2.75,12,0.56,2090.00,15874.00,98500,20240927,-55.74,31000,20240325,40.65,57500,-24.17,20250102,38800,12.37,20250304,98500,-55.74,20240927,31000,40.65,20240325,2.46,N,241710,500,53 억,,1283077,N,N,472,N,00,N +20250319,141033,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43300,-950,5,-2.15,1961847100,45154,77.09,44050,44200,43150,57500,31000,44250,43447.91,12.01,0,4537,45250,44750,44300,43800,43350,44725,43775,53,13250,500,31860,50,1,10680000,4624,20.72,2.73,12,0.42,2090.00,15874.00,98500,20240927,-56.04,31000,20240325,39.68,57500,-24.70,20250102,38800,11.60,20250304,98500,-56.04,20240927,31000,39.68,20240325,2.46,N,241710,500,53 억,,1283077,N,N,472,N,00,N +20250319,131030,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43350,-900,5,-2.03,1748556900,40226,68.68,44050,44200,43150,57500,31000,44250,43468.33,12.01,0,4826,45250,44750,44300,43800,43350,44725,43775,53,13250,500,31860,50,1,10680000,4630,20.74,2.73,12,0.38,2090.00,15874.00,98500,20240927,-55.99,31000,20240325,39.84,57500,-24.61,20250102,38800,11.73,20250304,98500,-55.99,20240927,31000,39.84,20240325,2.46,N,241710,500,53 억,,1283077,N,N,472,N,00,N +20250319,121029,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43350,-900,5,-2.03,1513849200,34800,59.41,44050,44200,43300,57500,31000,44250,43501.41,12.01,0,5170,45250,44750,44300,43800,43350,44725,43775,53,13250,500,31860,50,1,10680000,4630,20.74,2.73,12,0.33,2090.00,15874.00,98500,20240927,-55.99,31000,20240325,39.84,57500,-24.61,20250102,38800,11.73,20250304,98500,-55.99,20240927,31000,39.84,20240325,2.46,N,241710,500,53 억,,1283077,N,N,472,N,00,N +20250319,111029,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43400,-850,5,-1.92,1239597600,28480,48.62,44050,44200,43300,57500,31000,44250,43525.20,12.01,0,5240,45250,44750,44300,43800,43350,44725,43775,53,13250,500,31860,50,1,10680000,4635,20.77,2.73,12,0.27,2090.00,15874.00,98500,20240927,-55.94,31000,20240325,40.00,57500,-24.52,20250102,38800,11.86,20250304,98500,-55.94,20240927,31000,40.00,20240325,2.46,N,241710,500,53 억,,1283077,N,N,472,N,00,N +20250319,101030,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43650,-600,5,-1.36,860363300,19767,33.75,44050,44200,43300,57500,31000,44250,43525.23,12.01,0,4269,45250,44750,44300,43800,43350,44725,43775,53,13250,500,31860,50,1,10680000,4662,20.89,2.75,12,0.19,2090.00,15874.00,98500,20240927,-55.69,31000,20240325,40.81,57500,-24.09,20250102,38800,12.50,20250304,98500,-55.69,20240927,31000,40.81,20240325,2.46,N,241710,500,53 억,,1283077,N,N,472,N,00,N +20250319,091035,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43650,-600,5,-1.36,86103500,1962,3.35,44050,44200,43600,57500,31000,44250,43885.58,12.01,0,-763,45250,44750,44300,43800,43350,44725,43775,53,13250,500,31860,50,1,10680000,4662,20.89,2.75,12,0.02,2090.00,15874.00,98500,20240927,-55.69,31000,20240325,40.81,57500,-24.09,20250102,38800,12.50,20250304,98500,-55.69,20240927,31000,40.81,20240325,2.46,N,241710,500,53 억,,1283077,N,N,472,N,00,N 20250318,161025,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44250,250,2,0.57,2596828875,58572,97.33,44250,44800,43850,57200,30800,44000,44335.67,12.06,0,-7421,45433,44716,44233,43516,43033,44475,43275,53,13200,500,31680,50,1,10680000,4726,21.17,2.79,12,0.55,2090.00,15874.00,98500,20240927,-55.08,31000,20240325,42.74,57500,-23.04,20250102,38800,14.05,20250304,98500,-55.08,20240927,31000,42.74,20240325,2.41,N,241710,500,53 억,,1288370,N,N,472,N,00,N 20250318,151030,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44300,300,2,0.68,2437067375,54958,91.32,44250,44800,43850,57200,30800,44000,44344.18,12.06,0,-6440,45433,44716,44233,43516,43033,44475,43275,53,13200,500,31680,50,1,10680000,4731,21.20,2.79,12,0.51,2090.00,15874.00,98500,20240927,-55.03,31000,20240325,42.90,57500,-22.96,20250102,38800,14.18,20250304,98500,-55.03,20240927,31000,42.90,20240325,2.41,N,241710,500,53 억,,1288370,N,N,404,N,00,N 20250318,141027,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44100,100,2,0.23,1938156625,43656,72.54,44250,44800,43850,57200,30800,44000,44396.11,12.06,0,-5057,45433,44716,44233,43516,43033,44475,43275,53,13200,500,31680,50,1,10680000,4710,21.10,2.78,12,0.41,2090.00,15874.00,98500,20240927,-55.23,31000,20240325,42.26,57500,-23.30,20250102,38800,13.66,20250304,98500,-55.23,20240927,31000,42.26,20240325,2.41,N,241710,500,53 억,,1288370,N,N,404,N,00,N diff --git a/241770/price/prices-20250301.csv b/241770/price/prices-20250301.csv index 8c288913bd91..af4f3c394b94 100644 --- a/241770/price/prices-20250301.csv +++ b/241770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9980,20,2,0.20,222945550,21947,111.42,9960,10300,9920,12940,6980,9960,10158.36,0.00,0,4007,10486,10222,10046,9782,9606,10135,9695,53,2980,500,6570,10,1,10192640,1017,-43.20,0.54,12,0.22,-231.00,18621.00,11360,20240415,-12.15,6810,20240805,46.55,11000,-9.27,20250224,7820,27.62,20250210,11360,-12.15,20240415,6810,46.55,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N +20250319,151030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10050,90,2,0.90,206011620,20252,102.82,9960,10300,9920,12940,6980,9960,10172.41,0.00,0,3252,10486,10222,10046,9782,9606,10135,9695,53,2980,500,6570,10,1,10192640,1024,-43.51,0.54,12,0.20,-231.00,18621.00,11360,20240415,-11.53,6810,20240805,47.58,11000,-8.64,20250224,7820,28.52,20250210,11360,-11.53,20240415,6810,47.58,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N +20250319,141033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10140,180,2,1.81,184157390,18082,91.80,9960,10300,9920,12940,6980,9960,10184.57,0.00,0,3765,10486,10222,10046,9782,9606,10135,9695,53,2980,500,6570,10,1,10192640,1034,-43.90,0.54,12,0.18,-231.00,18621.00,11360,20240415,-10.74,6810,20240805,48.90,11000,-7.82,20250224,7820,29.67,20250210,11360,-10.74,20240415,6810,48.90,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N +20250319,131030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,290,2,2.91,167664480,16458,83.56,9960,10300,9920,12940,6980,9960,10187.42,0.00,0,5102,10486,10222,10046,9782,9606,10135,9695,53,2980,500,6570,10,1,10192640,1045,-44.37,0.55,12,0.16,-231.00,18621.00,11360,20240415,-9.77,6810,20240805,50.51,11000,-6.82,20250224,7820,31.07,20250210,11360,-9.77,20240415,6810,50.51,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N +20250319,121030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,290,2,2.91,162067250,15911,80.78,9960,10300,9920,12940,6980,9960,10185.86,0.00,0,5553,10486,10222,10046,9782,9606,10135,9695,53,2980,500,6570,10,1,10192640,1045,-44.37,0.55,12,0.16,-231.00,18621.00,11360,20240415,-9.77,6810,20240805,50.51,11000,-6.82,20250224,7820,31.07,20250210,11360,-9.77,20240415,6810,50.51,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N +20250319,111030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10300,340,2,3.41,134202880,13198,67.01,9960,10300,9920,12940,6980,9960,10168.43,0.00,0,4888,10486,10222,10046,9782,9606,10135,9695,53,2980,500,6570,10,1,10192640,1050,-44.59,0.55,12,0.13,-231.00,18621.00,11360,20240415,-9.33,6810,20240805,51.25,11000,-6.36,20250224,7820,31.71,20250210,11360,-9.33,20240415,6810,51.25,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N +20250319,101030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,200,2,2.01,80773870,7992,40.57,9960,10250,9920,12940,6980,9960,10106.84,0.00,0,1707,10486,10222,10046,9782,9606,10135,9695,53,2980,500,6570,10,1,10192640,1036,-43.98,0.55,12,0.08,-231.00,18621.00,11360,20240415,-10.56,6810,20240805,49.19,11000,-7.64,20250224,7820,29.92,20250210,11360,-10.56,20240415,6810,49.19,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N +20250319,091035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9920,-40,5,-0.40,16773330,1673,8.49,9960,10250,9920,12940,6980,9960,10025.90,0.00,0,-39,10486,10222,10046,9782,9606,10135,9695,53,2980,500,6570,10,1,10192640,1011,-42.94,0.53,12,0.02,-231.00,18621.00,11360,20240415,-12.68,6810,20240805,45.67,11000,-9.82,20250224,7820,26.85,20250210,11360,-12.68,20240415,6810,45.67,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N 20250318,161025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9960,-380,5,-3.68,197369470,19697,44.72,10310,10310,9870,13440,7240,10340,10020.28,0.00,0,-7300,10806,10572,10266,10032,9726,10690,10150,53,3100,500,6820,10,1,10192640,1015,-43.12,0.53,12,0.19,-231.00,18621.00,11360,20240415,-12.32,6810,20240805,46.26,11000,-9.45,20250224,7820,27.37,20250210,11360,-12.32,20240415,6810,46.26,20240805,0.83,N,241770,500,53 억,,0,N,N,0,N,00,N 20250318,151030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9980,-360,5,-3.48,176436960,17597,39.95,10310,10310,9870,13440,7240,10340,10026.54,0.00,0,-5956,10806,10572,10266,10032,9726,10690,10150,53,3100,500,6820,10,1,10192640,1017,-43.20,0.54,12,0.17,-231.00,18621.00,11360,20240415,-12.15,6810,20240805,46.55,11000,-9.27,20250224,7820,27.62,20250210,11360,-12.15,20240415,6810,46.55,20240805,0.83,N,241770,500,53 억,,0,N,N,0,N,00,N 20250318,141027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9950,-390,5,-3.77,133634910,13316,30.23,10310,10310,9870,13440,7240,10340,10035.66,0.00,0,-4214,10806,10572,10266,10032,9726,10690,10150,53,3100,500,6820,10,1,10192640,1014,-43.07,0.53,12,0.13,-231.00,18621.00,11360,20240415,-12.41,6810,20240805,46.11,11000,-9.55,20250224,7820,27.24,20250210,11360,-12.41,20240415,6810,46.11,20240805,0.83,N,241770,500,53 억,,0,N,N,0,N,00,N diff --git a/241790/price/prices-20250301.csv b/241790/price/prices-20250301.csv index 4a9468c3c8f1..34a83f47a593 100644 --- a/241790/price/prices-20250301.csv +++ b/241790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,30,2,0.51,156214540,26763,53.67,5830,5900,5730,7590,4090,5840,5836.96,1.00,0,7542,6040,5940,5840,5740,5640,5890,5690,50,1750,500,3850,10,1,10002634,587,4.52,0.55,12,0.27,1298.00,10702.00,12680,20240417,-53.71,4130,20241210,42.13,6900,-14.93,20250214,4630,26.78,20250102,12680,-53.71,20240417,4130,42.13,20241210,3.74,N,241790,500,50 억,,100192,N,N,0,N,00,N +20250319,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,10,2,0.17,149979140,25698,51.53,5830,5900,5730,7590,4090,5840,5836.22,1.00,0,7459,6040,5940,5840,5740,5640,5890,5690,50,1750,500,3850,10,1,10002634,585,4.51,0.55,12,0.26,1298.00,10702.00,12680,20240417,-53.86,4130,20241210,41.65,6900,-15.22,20250214,4630,26.35,20250102,12680,-53.86,20240417,4130,41.65,20241210,3.74,N,241790,500,50 억,,100192,N,N,0,N,00,N +20250319,141033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-30,5,-0.51,100327610,17217,34.52,5830,5880,5730,7590,4090,5840,5827.24,1.00,0,3589,6040,5940,5840,5740,5640,5890,5690,50,1750,500,3850,10,1,10002634,581,4.48,0.54,12,0.17,1298.00,10702.00,12680,20240417,-54.18,4130,20241210,40.68,6900,-15.80,20250214,4630,25.49,20250102,12680,-54.18,20240417,4130,40.68,20241210,3.74,N,241790,500,50 억,,100192,N,N,0,N,00,N +20250319,131031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,20,2,0.34,88039570,15107,30.29,5830,5880,5730,7590,4090,5840,5827.73,1.00,0,3599,6040,5940,5840,5740,5640,5890,5690,50,1750,500,3850,10,1,10002634,586,4.51,0.55,12,0.15,1298.00,10702.00,12680,20240417,-53.79,4130,20241210,41.89,6900,-15.07,20250214,4630,26.57,20250102,12680,-53.79,20240417,4130,41.89,20241210,3.74,N,241790,500,50 억,,100192,N,N,0,N,00,N +20250319,121030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,30,2,0.51,81222520,13944,27.96,5830,5880,5730,7590,4090,5840,5824.91,1.00,0,4003,6040,5940,5840,5740,5640,5890,5690,50,1750,500,3850,10,1,10002634,587,4.52,0.55,12,0.14,1298.00,10702.00,12680,20240417,-53.71,4130,20241210,42.13,6900,-14.93,20250214,4630,26.78,20250102,12680,-53.71,20240417,4130,42.13,20241210,3.74,N,241790,500,50 억,,100192,N,N,0,N,00,N +20250319,111030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,-10,5,-0.17,76055200,13059,26.19,5830,5880,5730,7590,4090,5840,5823.97,1.00,0,4340,6040,5940,5840,5740,5640,5890,5690,50,1750,500,3850,10,1,10002634,583,4.49,0.54,12,0.13,1298.00,10702.00,12680,20240417,-54.02,4130,20241210,41.16,6900,-15.51,20250214,4630,25.92,20250102,12680,-54.02,20240417,4130,41.16,20241210,3.74,N,241790,500,50 억,,100192,N,N,0,N,00,N +20250319,101030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,20,2,0.34,61776050,10611,21.28,5830,5870,5730,7590,4090,5840,5821.89,1.00,0,4388,6040,5940,5840,5740,5640,5890,5690,50,1750,500,3850,10,1,10002634,586,4.51,0.55,12,0.11,1298.00,10702.00,12680,20240417,-53.79,4130,20241210,41.89,6900,-15.07,20250214,4630,26.57,20250102,12680,-53.79,20240417,4130,41.89,20241210,3.74,N,241790,500,50 억,,100192,N,N,0,N,00,N +20250319,091035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5760,-80,5,-1.37,9263720,1608,3.22,5830,5830,5760,7590,4090,5840,5761.02,1.00,0,1156,6040,5940,5840,5740,5640,5890,5690,50,1750,500,3850,10,1,10002634,576,4.44,0.54,12,0.02,1298.00,10702.00,12680,20240417,-54.57,4130,20241210,39.47,6900,-16.52,20250214,4630,24.41,20250102,12680,-54.57,20240417,4130,39.47,20241210,3.74,N,241790,500,50 억,,100192,N,N,0,N,00,N 20250318,161025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-80,5,-1.35,289710300,49854,92.74,5930,5940,5740,7690,4150,5920,5811.17,1.11,0,-10800,6020,5970,5870,5820,5720,5995,5845,50,1770,500,3900,10,1,10002634,584,4.50,0.55,12,0.50,1298.00,10702.00,12680,20240417,-53.94,4130,20241210,41.40,6900,-15.36,20250214,4630,26.13,20250102,12680,-53.94,20240417,4130,41.40,20241210,3.81,N,241790,500,50 억,,110927,N,N,0,N,00,N 20250318,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-70,5,-1.18,283583600,48804,90.79,5930,5940,5740,7690,4150,5920,5810.66,1.11,0,-10619,6020,5970,5870,5820,5720,5995,5845,50,1770,500,3900,10,1,10002634,585,4.51,0.55,12,0.49,1298.00,10702.00,12680,20240417,-53.86,4130,20241210,41.65,6900,-15.22,20250214,4630,26.35,20250102,12680,-53.86,20240417,4130,41.65,20241210,3.81,N,241790,500,50 억,,110927,N,N,0,N,00,N 20250318,141027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-110,5,-1.86,261228340,44962,83.64,5930,5940,5740,7690,4150,5920,5809.98,1.11,0,-8399,6020,5970,5870,5820,5720,5995,5845,50,1770,500,3900,10,1,10002634,581,4.48,0.54,12,0.45,1298.00,10702.00,12680,20240417,-54.18,4130,20241210,40.68,6900,-15.80,20250214,4630,25.49,20250102,12680,-54.18,20240417,4130,40.68,20241210,3.81,N,241790,500,50 억,,110927,N,N,0,N,00,N diff --git a/241820/price/prices-20250301.csv b/241820/price/prices-20250301.csv index 8fab2e0b33d3..937909b9ca21 100644 --- a/241820/price/prices-20250301.csv +++ b/241820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,309,-1,5,-0.32,69666124,224560,179.42,310,317,308,403,217,310,310.23,0.00,0,30661,320,314,311,305,302,313,304,296,93,500,180,1,1,59171967,183,-0.69,0.45,12,0.38,-449.00,689.00,2190,20240816,-85.89,295,20250304,4.75,720,-57.08,20250102,295,4.75,20250304,2190,-85.89,20240816,295,4.75,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250319,151030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,311,1,2,0.32,64374436,207439,165.74,310,317,308,403,217,310,310.33,0.00,0,32975,320,314,311,305,302,313,304,296,93,500,180,1,1,59171967,184,-0.69,0.45,12,0.35,-449.00,689.00,2190,20240816,-85.80,295,20250304,5.42,720,-56.81,20250102,295,5.42,20250304,2190,-85.80,20240816,295,5.42,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250319,141033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,309,-1,5,-0.32,55533710,178879,142.92,310,317,308,403,217,310,310.45,0.00,0,33770,320,314,311,305,302,313,304,296,93,500,180,1,1,59171967,183,-0.69,0.45,12,0.30,-449.00,689.00,2190,20240816,-85.89,295,20250304,4.75,720,-57.08,20250102,295,4.75,20250304,2190,-85.89,20240816,295,4.75,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250319,131031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,309,-1,5,-0.32,52121947,167867,134.12,310,317,308,403,217,310,310.50,0.00,0,36018,320,314,311,305,302,313,304,296,93,500,180,1,1,59171967,183,-0.69,0.45,12,0.28,-449.00,689.00,2190,20240816,-85.89,295,20250304,4.75,720,-57.08,20250102,295,4.75,20250304,2190,-85.89,20240816,295,4.75,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250319,121030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,308,-2,5,-0.65,50002051,161038,128.67,310,317,308,403,217,310,310.50,0.00,0,32891,320,314,311,305,302,313,304,296,93,500,180,1,1,59171967,182,-0.69,0.45,12,0.27,-449.00,689.00,2190,20240816,-85.94,295,20250304,4.41,720,-57.22,20250102,295,4.41,20250304,2190,-85.94,20240816,295,4.41,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250319,111030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,311,1,2,0.32,45826442,147549,117.89,310,317,308,403,217,310,310.58,0.00,0,32084,320,314,311,305,302,313,304,296,93,500,180,1,1,59171967,184,-0.69,0.45,12,0.25,-449.00,689.00,2190,20240816,-85.80,295,20250304,5.42,720,-56.81,20250102,295,5.42,20250304,2190,-85.80,20240816,295,5.42,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250319,101031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,311,1,2,0.32,32193567,103749,82.89,310,317,308,403,217,310,310.30,0.00,0,34880,320,314,311,305,302,313,304,296,93,500,180,1,1,59171967,184,-0.69,0.45,12,0.18,-449.00,689.00,2190,20240816,-85.80,295,20250304,5.42,720,-56.81,20250102,295,5.42,20250304,2190,-85.80,20240816,295,5.42,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250319,091035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,317,7,2,2.26,2020916,6457,5.16,310,317,308,403,217,310,312.98,0.00,0,906,320,314,311,305,302,313,304,296,93,500,180,1,1,59171967,188,-0.71,0.46,12,0.01,-449.00,689.00,2190,20240816,-85.53,295,20250304,7.46,720,-55.97,20250102,295,7.46,20250304,2190,-85.53,20240816,295,7.46,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250318,161026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,310,-3,5,-0.96,38707863,124151,53.96,313,317,308,406,220,313,311.78,0.00,0,19878,333,322,314,303,295,319,300,296,93,500,180,1,1,59171967,183,-0.69,0.45,12,0.21,-449.00,689.00,2190,20240816,-85.84,295,20250304,5.08,720,-56.94,20250102,295,5.08,20250304,2190,-85.84,20240816,295,5.08,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250318,151031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,315,2,2,0.64,32118194,102944,44.74,313,317,308,406,220,313,312.00,0.00,0,17395,333,322,314,303,295,319,300,296,93,500,180,1,1,59171967,186,-0.70,0.46,12,0.17,-449.00,689.00,2190,20240816,-85.62,295,20250304,6.78,720,-56.25,20250102,295,6.78,20250304,2190,-85.62,20240816,295,6.78,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250318,141027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,314,1,2,0.32,28419445,91114,39.60,313,317,308,406,220,313,311.91,0.00,0,13690,333,322,314,303,295,319,300,296,93,500,180,1,1,59171967,186,-0.70,0.46,12,0.15,-449.00,689.00,2190,20240816,-85.66,295,20250304,6.44,720,-56.39,20250102,295,6.44,20250304,2190,-85.66,20240816,295,6.44,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N diff --git a/241840/price/prices-20250301.csv b/241840/price/prices-20250301.csv index c4f898384b71..a7d554185400 100644 --- a/241840/price/prices-20250301.csv +++ b/241840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8420,90,2,1.08,197237430,23647,69.08,8310,8460,8210,10820,5840,8330,8340.91,1.20,0,398,8616,8472,8326,8182,8036,8400,8110,48,2490,500,5660,10,1,9539994,803,16.35,1.14,12,0.25,515.00,7356.00,12280,20240527,-31.43,6240,20240909,34.94,10940,-23.03,20250221,6670,26.24,20250203,12280,-31.43,20240527,6240,34.94,20240909,2.68,N,241840,500,47 억,,114095,N,N,13,N,00,N +20250319,151031,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8430,100,2,1.20,184760280,22160,64.73,8310,8460,8210,10820,5840,8330,8337.56,1.20,0,99,8616,8472,8326,8182,8036,8400,8110,48,2490,500,5660,10,1,9539994,804,16.37,1.15,12,0.23,515.00,7356.00,12280,20240527,-31.35,6240,20240909,35.10,10940,-22.94,20250221,6670,26.39,20250203,12280,-31.35,20240527,6240,35.10,20240909,2.68,N,241840,500,47 억,,114095,N,N,0,N,00,N +20250319,141034,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8370,40,2,0.48,161221725,19360,56.55,8310,8410,8210,10820,5840,8330,8327.57,1.20,0,412,8616,8472,8326,8182,8036,8400,8110,48,2490,500,5660,10,1,9539994,798,16.25,1.14,12,0.20,515.00,7356.00,12280,20240527,-31.84,6240,20240909,34.13,10940,-23.49,20250221,6670,25.49,20250203,12280,-31.84,20240527,6240,34.13,20240909,2.68,N,241840,500,47 억,,114095,N,N,0,N,00,N +20250319,131031,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8380,50,2,0.60,146279005,17572,51.33,8310,8410,8210,10820,5840,8330,8324.55,1.20,0,195,8616,8472,8326,8182,8036,8400,8110,48,2490,500,5660,10,1,9539994,799,16.27,1.14,12,0.18,515.00,7356.00,12280,20240527,-31.76,6240,20240909,34.29,10940,-23.40,20250221,6670,25.64,20250203,12280,-31.76,20240527,6240,34.29,20240909,2.68,N,241840,500,47 억,,114095,N,N,0,N,00,N +20250319,121031,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8390,60,2,0.72,103868295,12519,36.57,8310,8400,8210,10820,5840,8330,8296.85,1.20,0,633,8616,8472,8326,8182,8036,8400,8110,48,2490,500,5660,10,1,9539994,800,16.29,1.14,12,0.13,515.00,7356.00,12280,20240527,-31.68,6240,20240909,34.46,10940,-23.31,20250221,6670,25.79,20250203,12280,-31.68,20240527,6240,34.46,20240909,2.68,N,241840,500,47 억,,114095,N,N,0,N,00,N +20250319,111030,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8330,0,3,0.00,77067995,9304,27.18,8310,8390,8210,10820,5840,8330,8283.32,1.20,0,455,8616,8472,8326,8182,8036,8400,8110,48,2490,500,5660,10,1,9539994,795,16.17,1.13,12,0.10,515.00,7356.00,12280,20240527,-32.17,6240,20240909,33.49,10940,-23.86,20250221,6670,24.89,20250203,12280,-32.17,20240527,6240,33.49,20240909,2.68,N,241840,500,47 억,,114095,N,N,0,N,00,N +20250319,101031,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8300,-30,5,-0.36,58647135,7088,20.71,8310,8390,8210,10820,5840,8330,8274.14,1.20,0,950,8616,8472,8326,8182,8036,8400,8110,48,2490,500,5660,10,1,9539994,792,16.12,1.13,12,0.07,515.00,7356.00,12280,20240527,-32.41,6240,20240909,33.01,10940,-24.13,20250221,6670,24.44,20250203,12280,-32.41,20240527,6240,33.01,20240909,2.68,N,241840,500,47 억,,114095,N,N,0,N,00,N +20250319,091036,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8310,-20,5,-0.24,1256850,151,0.44,8310,8390,8310,10820,5840,8330,8323.51,1.20,0,11,8616,8472,8326,8182,8036,8400,8110,48,2490,500,5660,10,1,9539994,793,16.14,1.13,12,0.00,515.00,7356.00,12280,20240527,-32.33,6240,20240909,33.17,10940,-24.04,20250221,6670,24.59,20250203,12280,-32.33,20240527,6240,33.17,20240909,2.68,N,241840,500,47 억,,114095,N,N,0,N,00,N 20250318,161026,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8330,-90,5,-1.07,283435760,34200,86.91,8430,8470,8180,10940,5900,8420,8287.59,1.25,0,-5465,8640,8530,8340,8230,8040,8585,8285,48,2520,500,5720,10,1,9539994,795,16.17,1.13,12,0.36,515.00,7356.00,12280,20240527,-32.17,6240,20240909,33.49,10940,-23.86,20250221,6670,24.89,20250203,12280,-32.17,20240527,6240,33.49,20240909,2.69,N,241840,500,47 억,,118999,N,N,0,N,00,N 20250318,151031,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8320,-100,5,-1.19,278874960,33651,85.52,8430,8470,8180,10940,5900,8420,8287.27,1.25,0,-5208,8640,8530,8340,8230,8040,8585,8285,48,2520,500,5720,10,1,9539994,794,16.16,1.13,12,0.35,515.00,7356.00,12280,20240527,-32.25,6240,20240909,33.33,10940,-23.95,20250221,6670,24.74,20250203,12280,-32.25,20240527,6240,33.33,20240909,2.69,N,241840,500,47 억,,118999,N,N,0,N,00,N 20250318,141028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8270,-150,5,-1.78,225660800,27217,69.17,8430,8470,8180,10940,5900,8420,8291.17,1.25,0,-6130,8640,8530,8340,8230,8040,8585,8285,48,2520,500,5720,10,1,9539994,789,16.06,1.12,12,0.29,515.00,7356.00,12280,20240527,-32.65,6240,20240909,32.53,10940,-24.41,20250221,6670,23.99,20250203,12280,-32.65,20240527,6240,32.53,20240909,2.69,N,241840,500,47 억,,118999,N,N,0,N,00,N diff --git a/242040/price/prices-20250301.csv b/242040/price/prices-20250301.csv index e6f73956693d..a717b6ec7d5d 100644 --- a/242040/price/prices-20250301.csv +++ b/242040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,-13,5,-0.92,655389842,465402,48.33,1426,1447,1388,1836,990,1413,1407.93,0.14,0,-6041,1523,1467,1437,1381,1351,1453,1367,35,423,100,900,1,1,34606264,484,-15.38,1.13,12,1.34,-91.00,1238.00,2480,20240312,-43.55,1220,20241209,14.75,1776,-21.17,20250122,1280,9.38,20250311,2475,-43.43,20240326,1220,14.75,20241209,4.74,N,242040,100,34 억,,49998,N,N,95,N,00,N +20250319,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1393,-20,5,-1.42,591852302,420120,43.63,1426,1447,1388,1836,990,1413,1408.77,0.14,0,-6079,1523,1467,1437,1381,1351,1453,1367,35,423,100,900,1,1,34606264,482,-15.31,1.13,12,1.21,-91.00,1238.00,2480,20240312,-43.83,1220,20241209,14.18,1776,-21.57,20250122,1280,8.83,20250311,2475,-43.72,20240326,1220,14.18,20241209,4.74,N,242040,100,34 억,,49998,N,N,65,N,00,N +20250319,141034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1394,-19,5,-1.34,527654474,374090,38.85,1426,1447,1388,1836,990,1413,1410.50,0.14,0,-4491,1523,1467,1437,1381,1351,1453,1367,35,423,100,900,1,1,34606264,482,-15.32,1.13,12,1.08,-91.00,1238.00,2480,20240312,-43.79,1220,20241209,14.26,1776,-21.51,20250122,1280,8.91,20250311,2475,-43.68,20240326,1220,14.26,20241209,4.74,N,242040,100,34 억,,49998,N,N,65,N,00,N +20250319,131031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1401,-12,5,-0.85,491837487,348423,36.18,1426,1447,1388,1836,990,1413,1411.61,0.14,0,-4636,1523,1467,1437,1381,1351,1453,1367,35,423,100,900,1,1,34606264,485,-15.40,1.13,12,1.01,-91.00,1238.00,2480,20240312,-43.51,1220,20241209,14.84,1776,-21.11,20250122,1280,9.45,20250311,2475,-43.39,20240326,1220,14.84,20241209,4.74,N,242040,100,34 억,,49998,N,N,65,N,00,N +20250319,121031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1394,-19,5,-1.34,429308006,303696,31.54,1426,1447,1388,1836,990,1413,1413.61,0.14,0,-555,1523,1467,1437,1381,1351,1453,1367,35,423,100,900,1,1,34606264,482,-15.32,1.13,12,0.88,-91.00,1238.00,2480,20240312,-43.79,1220,20241209,14.26,1776,-21.51,20250122,1280,8.91,20250311,2475,-43.68,20240326,1220,14.26,20241209,4.74,N,242040,100,34 억,,49998,N,N,65,N,00,N +20250319,111031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1399,-14,5,-0.99,411713045,291094,30.23,1426,1447,1388,1836,990,1413,1414.36,0.14,0,-273,1523,1467,1437,1381,1351,1453,1367,35,423,100,900,1,1,34606264,484,-15.37,1.13,12,0.84,-91.00,1238.00,2480,20240312,-43.59,1220,20241209,14.67,1776,-21.23,20250122,1280,9.30,20250311,2475,-43.47,20240326,1220,14.67,20241209,4.74,N,242040,100,34 억,,49998,N,N,65,N,00,N +20250319,101031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1411,-2,5,-0.14,250756578,175905,18.27,1426,1447,1407,1836,990,1413,1425.52,0.14,0,-99,1523,1467,1437,1381,1351,1453,1367,35,423,100,900,1,1,34606264,488,-15.51,1.14,12,0.51,-91.00,1238.00,2480,20240312,-43.10,1220,20241209,15.66,1776,-20.55,20250122,1280,10.23,20250311,2475,-42.99,20240326,1220,15.66,20241209,4.74,N,242040,100,34 억,,49998,N,N,65,N,00,N +20250319,091036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1422,9,2,0.64,152330477,106233,11.03,1426,1447,1415,1836,990,1413,1433.93,0.14,0,7794,1523,1467,1437,1381,1351,1453,1367,35,423,100,900,1,1,34606264,492,-15.63,1.15,12,0.31,-91.00,1238.00,2480,20240312,-42.66,1220,20241209,16.56,1776,-19.93,20250122,1280,11.09,20250311,2475,-42.55,20240326,1220,16.56,20241209,4.74,N,242040,100,34 억,,49998,N,N,65,N,00,N 20250318,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1413,-51,5,-3.48,1365022806,953247,7.05,1467,1493,1407,1903,1025,1464,1431.92,0.20,0,-22134,1834,1649,1507,1322,1180,1741,1414,35,439,100,930,1,1,34606264,489,-15.53,1.14,12,2.75,-91.00,1238.00,2520,20240306,-43.93,1220,20241209,15.82,1776,-20.44,20250122,1280,10.39,20250311,2475,-42.91,20240326,1220,15.82,20241209,4.75,N,242040,100,34 억,,70890,N,N,65,N,00,N 20250318,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1411,-53,5,-3.62,1306037019,911436,6.75,1467,1493,1407,1903,1025,1464,1432.86,0.20,0,-23237,1834,1649,1507,1322,1180,1741,1414,35,439,100,930,1,1,34606264,488,-15.51,1.14,12,2.63,-91.00,1238.00,2520,20240306,-44.01,1220,20241209,15.66,1776,-20.55,20250122,1280,10.23,20250311,2475,-42.99,20240326,1220,15.66,20241209,4.75,N,242040,100,34 억,,70890,N,N,0,N,00,N 20250318,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1416,-48,5,-3.28,1183908750,824884,6.10,1467,1493,1414,1903,1025,1464,1435.15,0.20,0,-9708,1834,1649,1507,1322,1180,1741,1414,35,439,100,930,1,1,34606264,490,-15.56,1.14,12,2.38,-91.00,1238.00,2520,20240306,-43.81,1220,20241209,16.07,1776,-20.27,20250122,1280,10.62,20250311,2475,-42.79,20240326,1220,16.07,20241209,4.75,N,242040,100,34 억,,70890,N,N,0,N,00,N diff --git a/243070/price/prices-20250301.csv b/243070/price/prices-20250301.csv index 5a2f519d6543..a4d3859cb551 100644 --- a/243070/price/prices-20250301.csv +++ b/243070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26200,150,2,0.58,614195250,23576,84.94,26050,26450,25650,33850,18250,26050,26051.72,18.66,0,1570,27283,26666,26333,25716,25383,26500,25550,60,7800,500,19270,50,1,11979665,3139,6.22,0.94,12,0.20,4213.00,27727.00,36250,20240409,-27.72,21800,20241210,20.18,28450,-7.91,20250108,23900,9.62,20250203,36250,-27.72,20240409,21800,20.18,20241210,0.90,N,243070,500,59 억,,2235856,N,N,76,N,00,N +20250319,151031,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26300,250,2,0.96,602872850,23144,83.38,26050,26450,25650,33850,18250,26050,26048.78,18.66,0,1668,27283,26666,26333,25716,25383,26500,25550,60,7800,500,19270,50,1,11979665,3151,6.24,0.95,12,0.19,4213.00,27727.00,36250,20240409,-27.45,21800,20241210,20.64,28450,-7.56,20250108,23900,10.04,20250203,36250,-27.45,20240409,21800,20.64,20241210,0.90,N,243070,500,59 억,,2235856,N,N,6,N,00,N +20250319,141034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26100,50,2,0.19,521549025,20058,72.27,26050,26400,25650,33850,18250,26050,26002.05,18.66,0,1523,27283,26666,26333,25716,25383,26500,25550,60,7800,500,19270,50,1,11979665,3127,6.20,0.94,12,0.17,4213.00,27727.00,36250,20240409,-28.00,21800,20241210,19.72,28450,-8.26,20250108,23900,9.21,20250203,36250,-28.00,20240409,21800,19.72,20241210,0.90,N,243070,500,59 억,,2235856,N,N,6,N,00,N +20250319,131032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26300,250,2,0.96,481527075,18530,66.76,26050,26400,25650,33850,18250,26050,25986.35,18.66,0,1337,27283,26666,26333,25716,25383,26500,25550,60,7800,500,19270,50,1,11979665,3151,6.24,0.95,12,0.15,4213.00,27727.00,36250,20240409,-27.45,21800,20241210,20.64,28450,-7.56,20250108,23900,10.04,20250203,36250,-27.45,20240409,21800,20.64,20241210,0.90,N,243070,500,59 억,,2235856,N,N,6,N,00,N +20250319,121031,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26250,200,2,0.77,430901325,16603,59.82,26050,26300,25650,33850,18250,26050,25953.22,18.66,0,1939,27283,26666,26333,25716,25383,26500,25550,60,7800,500,19270,50,1,11979665,3145,6.23,0.95,12,0.14,4213.00,27727.00,36250,20240409,-27.59,21800,20241210,20.41,28450,-7.73,20250108,23900,9.83,20250203,36250,-27.59,20240409,21800,20.41,20241210,0.90,N,243070,500,59 억,,2235856,N,N,6,N,00,N +20250319,111031,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26150,100,2,0.38,412304000,15893,57.26,26050,26200,25650,33850,18250,26050,25942.49,18.66,0,1716,27283,26666,26333,25716,25383,26500,25550,60,7800,500,19270,50,1,11979665,3133,6.21,0.94,12,0.13,4213.00,27727.00,36250,20240409,-27.86,21800,20241210,19.95,28450,-8.08,20250108,23900,9.41,20250203,36250,-27.86,20240409,21800,19.95,20241210,0.90,N,243070,500,59 억,,2235856,N,N,6,N,00,N +20250319,101032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26150,100,2,0.38,315488300,12176,43.87,26050,26200,25650,33850,18250,26050,25910.67,18.66,0,668,27283,26666,26333,25716,25383,26500,25550,60,7800,500,19270,50,1,11979665,3133,6.21,0.94,12,0.10,4213.00,27727.00,36250,20240409,-27.86,21800,20241210,19.95,28450,-8.08,20250108,23900,9.41,20250203,36250,-27.86,20240409,21800,19.95,20241210,0.90,N,243070,500,59 억,,2235856,N,N,6,N,00,N +20250319,091036,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26000,-50,5,-0.19,59218750,2269,8.17,26050,26200,25950,33850,18250,26050,26099.05,18.66,0,-32,27283,26666,26333,25716,25383,26500,25550,60,7800,500,19270,50,1,11979665,3115,6.17,0.94,12,0.02,4213.00,27727.00,36250,20240409,-28.28,21800,20241210,19.27,28450,-8.61,20250108,23900,8.79,20250203,36250,-28.28,20240409,21800,19.27,20241210,0.90,N,243070,500,59 억,,2235856,N,N,6,N,00,N 20250318,161026,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26050,-600,5,-2.25,725870800,27546,94.08,26850,26950,26000,34600,18700,26650,26351.72,18.75,0,-1611,27150,26900,26600,26350,26050,27025,26475,60,7950,500,19720,50,1,11979665,3121,6.18,0.94,12,0.23,4213.00,27727.00,36450,20240306,-28.53,21800,20241210,19.50,28450,-8.44,20250108,23900,9.00,20250203,36250,-28.14,20240409,21800,19.50,20241210,0.93,N,243070,500,59 억,,2245755,N,N,6,N,00,N 20250318,151032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26100,-550,5,-2.06,699333900,26528,90.60,26850,26950,26000,34600,18700,26650,26362.10,18.75,0,-937,27150,26900,26600,26350,26050,27025,26475,60,7950,500,19720,50,1,11979665,3127,6.20,0.94,12,0.22,4213.00,27727.00,36450,20240306,-28.40,21800,20241210,19.72,28450,-8.26,20250108,23900,9.21,20250203,36250,-28.00,20240409,21800,19.72,20241210,0.93,N,243070,500,59 억,,2245755,N,N,0,N,00,N 20250318,141028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26150,-500,5,-1.88,647758800,24550,83.85,26850,26950,26050,34600,18700,26650,26385.29,18.75,0,-517,27150,26900,26600,26350,26050,27025,26475,60,7950,500,19720,50,1,11979665,3133,6.21,0.94,12,0.20,4213.00,27727.00,36450,20240306,-28.26,21800,20241210,19.95,28450,-8.08,20250108,23900,9.41,20250203,36250,-27.86,20240409,21800,19.95,20241210,0.93,N,243070,500,59 억,,2245755,N,N,0,N,00,N diff --git a/243840/price/prices-20250301.csv b/243840/price/prices-20250301.csv index b08c5292f602..cf8ff705f3ab 100644 --- a/243840/price/prices-20250301.csv +++ b/243840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161029,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4840,15,2,0.31,222107621,46140,56.82,4830,4865,4785,6270,3380,4825,4813.77,5.85,0,3339,5048,4936,4853,4741,4658,4992,4797,195,1445,500,3470,5,1,38919035,1884,7.14,0.65,12,0.12,678.00,7407.00,13060,20240327,-62.94,4235,20250210,14.29,5370,-9.87,20250107,4235,14.29,20250210,65300,-92.59,20240327,4235,14.29,20250210,1.96,N,243840,500,194 억,,2276827,N,N,26,N,00,N +20250319,151032,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4835,10,2,0.21,203429141,42270,52.05,4830,4865,4785,6270,3380,4825,4812.61,5.85,0,3273,5048,4936,4853,4741,4658,4992,4797,195,1445,500,3470,5,1,38919035,1882,7.13,0.65,12,0.11,678.00,7407.00,13060,20240327,-62.98,4235,20250210,14.17,5370,-9.96,20250107,4235,14.17,20250210,65300,-92.60,20240327,4235,14.17,20250210,1.96,N,243840,500,194 억,,2276827,N,N,200,N,00,N +20250319,141035,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4825,0,3,0.00,184704086,38394,47.28,4830,4865,4785,6270,3380,4825,4810.75,5.85,0,2191,5048,4936,4853,4741,4658,4992,4797,195,1445,500,3470,5,1,38919035,1878,7.12,0.65,12,0.10,678.00,7407.00,13060,20240327,-63.06,4235,20250210,13.93,5370,-10.15,20250107,4235,13.93,20250210,65300,-92.61,20240327,4235,13.93,20250210,1.96,N,243840,500,194 억,,2276827,N,N,200,N,00,N +20250319,131032,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4807,-18,5,-0.37,153413936,31895,39.28,4830,4865,4785,6270,3380,4825,4809.97,5.85,0,1054,5048,4936,4853,4741,4658,4992,4797,195,1445,500,3470,5,1,38919035,1871,7.09,0.65,12,0.08,678.00,7407.00,13060,20240327,-63.19,4235,20250210,13.51,5370,-10.48,20250107,4235,13.51,20250210,65300,-92.64,20240327,4235,13.51,20250210,1.96,N,243840,500,194 억,,2276827,N,N,200,N,00,N +20250319,121031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4815,-10,5,-0.21,122682545,25489,31.39,4830,4865,4785,6270,3380,4825,4813.16,5.85,0,932,5048,4936,4853,4741,4658,4992,4797,195,1445,500,3470,5,1,38919035,1874,7.10,0.65,12,0.07,678.00,7407.00,13060,20240327,-63.13,4235,20250210,13.70,5370,-10.34,20250107,4235,13.70,20250210,65300,-92.63,20240327,4235,13.70,20250210,1.96,N,243840,500,194 억,,2276827,N,N,200,N,00,N +20250319,111031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4790,-35,5,-0.73,103420230,21476,26.45,4830,4865,4785,6270,3380,4825,4815.62,5.85,0,-1717,5048,4936,4853,4741,4658,4992,4797,195,1445,500,3470,5,1,38919035,1864,7.06,0.65,12,0.06,678.00,7407.00,13060,20240327,-63.32,4235,20250210,13.11,5370,-10.80,20250107,4235,13.11,20250210,65300,-92.66,20240327,4235,13.11,20250210,1.96,N,243840,500,194 억,,2276827,N,N,200,N,00,N +20250319,101032,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4810,-15,5,-0.31,72549015,15044,18.53,4830,4865,4785,6270,3380,4825,4822.46,5.85,0,-538,5048,4936,4853,4741,4658,4992,4797,195,1445,500,3470,5,1,38919035,1872,7.09,0.65,12,0.04,678.00,7407.00,13060,20240327,-63.17,4235,20250210,13.58,5370,-10.43,20250107,4235,13.58,20250210,65300,-92.63,20240327,4235,13.58,20250210,1.96,N,243840,500,194 억,,2276827,N,N,200,N,00,N +20250319,091037,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4820,-5,5,-0.10,16803505,3483,4.29,4830,4865,4790,6270,3380,4825,4824.43,5.85,0,-1290,5048,4936,4853,4741,4658,4992,4797,195,1445,500,3470,5,1,38919035,1876,7.11,0.65,12,0.01,678.00,7407.00,13060,20240327,-63.09,4235,20250210,13.81,5370,-10.24,20250107,4235,13.81,20250210,65300,-92.62,20240327,4235,13.81,20250210,1.96,N,243840,500,194 억,,2276827,N,N,200,N,00,N 20250318,161027,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4825,-5,5,-0.10,393308065,81138,76.24,4810,4965,4770,6270,3385,4830,4847.40,5.85,0,-357,5030,4930,4845,4745,4660,4887,4702,195,1440,500,3470,5,1,38919035,1878,7.12,0.65,12,0.21,678.00,7407.00,13060,20240327,-63.06,4235,20250210,13.93,5370,-10.15,20250107,4235,13.93,20250210,65300,-92.61,20240327,4235,13.93,20250210,1.97,N,243840,500,194 억,,2278354,N,N,200,N,00,N 20250318,151032,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4820,-10,5,-0.21,371054380,76528,71.91,4810,4965,4770,6270,3385,4830,4848.61,5.85,0,1132,5030,4930,4845,4745,4660,4887,4702,195,1440,500,3470,5,1,38919035,1876,7.11,0.65,12,0.20,678.00,7407.00,13060,20240327,-63.09,4235,20250210,13.81,5370,-10.24,20250107,4235,13.81,20250210,65300,-92.62,20240327,4235,13.81,20250210,1.97,N,243840,500,194 억,,2278354,N,N,363,N,00,N 20250318,141029,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4800,-30,5,-0.62,339127811,69896,65.68,4810,4965,4770,6270,3385,4830,4851.89,5.85,0,708,5030,4930,4845,4745,4660,4887,4702,195,1440,500,3470,5,1,38919035,1868,7.08,0.65,12,0.18,678.00,7407.00,13060,20240327,-63.25,4235,20250210,13.34,5370,-10.61,20250107,4235,13.34,20250210,65300,-92.65,20240327,4235,13.34,20250210,1.97,N,243840,500,194 억,,2278354,N,N,363,N,00,N diff --git a/243870/price/prices-20250301.csv b/243870/price/prices-20250301.csv index ed8aa7fc153e..2de480e6ded4 100644 --- a/243870/price/prices-20250301.csv +++ b/243870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161030,57,100.00,KONEX,,,N,N,N,N, ,N,9980,80,2,0.81,59560,6,85.71,9810,9990,9810,11380,8420,9900,9926.67,0.00,0,0,9960,9930,9870,9840,9780,9945,9855,14,1480,500,6530,10,1,2892631,289,2.78,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.12,6590,20241004,51.44,10500,-4.95,20250217,7510,32.89,20250106,14390,-30.65,20240321,6590,51.44,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250319,151032,57,100.00,KONEX,,,N,N,N,N, ,N,9980,80,2,0.81,59560,6,85.71,9810,9990,9810,11380,8420,9900,9926.67,0.00,0,0,9960,9930,9870,9840,9780,9945,9855,14,1480,500,6530,10,1,2892631,289,2.78,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.12,6590,20241004,51.44,10500,-4.95,20250217,7510,32.89,20250106,14390,-30.65,20240321,6590,51.44,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250319,141035,57,100.00,KONEX,,,N,N,N,N, ,N,9980,80,2,0.81,59560,6,85.71,9810,9990,9810,11380,8420,9900,9926.67,0.00,0,0,9960,9930,9870,9840,9780,9945,9855,14,1480,500,6530,10,1,2892631,289,2.78,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.12,6590,20241004,51.44,10500,-4.95,20250217,7510,32.89,20250106,14390,-30.65,20240321,6590,51.44,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250319,131032,57,100.00,KONEX,,,N,N,N,N, ,N,9980,80,2,0.81,59560,6,85.71,9810,9990,9810,11380,8420,9900,9926.67,0.00,0,0,9960,9930,9870,9840,9780,9945,9855,14,1480,500,6530,10,1,2892631,289,2.78,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.12,6590,20241004,51.44,10500,-4.95,20250217,7510,32.89,20250106,14390,-30.65,20240321,6590,51.44,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250319,121032,57,100.00,KONEX,,,N,N,N,N, ,N,9980,80,2,0.81,59560,6,85.71,9810,9990,9810,11380,8420,9900,9926.67,0.00,0,0,9960,9930,9870,9840,9780,9945,9855,14,1480,500,6530,10,1,2892631,289,2.78,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.12,6590,20241004,51.44,10500,-4.95,20250217,7510,32.89,20250106,14390,-30.65,20240321,6590,51.44,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250319,111032,57,100.00,KONEX,,,N,N,N,N, ,N,9980,80,2,0.81,59560,6,85.71,9810,9990,9810,11380,8420,9900,9926.67,0.00,0,0,9960,9930,9870,9840,9780,9945,9855,14,1480,500,6530,10,1,2892631,289,2.78,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.12,6590,20241004,51.44,10500,-4.95,20250217,7510,32.89,20250106,14390,-30.65,20240321,6590,51.44,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250319,101032,57,100.00,KONEX,,,N,N,N,N, ,N,9990,90,2,0.91,39600,4,57.14,9810,9990,9810,11380,8420,9900,9900.00,0.00,0,0,9960,9930,9870,9840,9780,9945,9855,14,1480,500,6530,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.06,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14390,-30.58,20240321,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250319,091037,57,100.00,KONEX,,,N,N,N,N, ,N,9810,-90,5,-0.91,19620,2,28.57,9810,9810,9810,11380,8420,9900,9810.00,0.00,0,0,9960,9930,9870,9840,9780,9945,9855,14,1480,500,6530,10,1,2892631,284,2.74,1.06,12,0.00,3585.00,9278.00,14490,20240308,-32.30,6590,20241004,48.86,10500,-6.57,20250217,7510,30.63,20250106,14390,-31.83,20240321,6590,48.86,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250318,161027,57,100.00,KONEX,,,N,N,N,N, ,N,9900,70,2,0.71,68910,7,10.00,9830,9900,9810,11300,8360,9830,9844.29,0.00,0,0,10196,10012,9806,9622,9416,10025,9635,14,1470,500,6480,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,14490,20240308,-31.68,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14480,-31.63,20240318,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250318,151032,57,100.00,KONEX,,,N,N,N,N, ,N,9900,70,2,0.71,68910,7,10.00,9830,9900,9810,11300,8360,9830,9844.29,0.00,0,0,10196,10012,9806,9622,9416,10025,9635,14,1470,500,6480,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,14490,20240308,-31.68,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14480,-31.63,20240318,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250318,141029,57,100.00,KONEX,,,N,N,N,N, ,N,9900,70,2,0.71,39390,4,5.71,9830,9900,9830,11300,8360,9830,9847.50,0.00,0,0,10196,10012,9806,9622,9416,10025,9635,14,1470,500,6480,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,14490,20240308,-31.68,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14480,-31.63,20240318,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N diff --git a/244460/price/prices-20250301.csv b/244460/price/prices-20250301.csv index dd5c2a397743..f3d6f2deea14 100644 --- a/244460/price/prices-20250301.csv +++ b/244460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161030,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,410,2,17.23,1626816903,580838,225.58,2555,3090,2365,3090,1670,2380,2800.81,0.00,0,21641,2660,2520,2260,2120,1860,2590,2190,24,710,500,0,5,1,4703231,131,-0.65,3.42,12,12.35,-4299.00,815.00,10635,20240819,-73.77,1919,20250311,45.39,5300,-47.36,20250102,1919,45.39,20250311,8240,-66.14,20241209,421,562.71,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250319,151032,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,365,2,15.34,1597979888,570434,221.54,2555,3090,2365,3090,1670,2380,2801.34,0.00,0,17111,2660,2520,2260,2120,1860,2590,2190,24,710,500,0,5,1,4703231,129,-0.64,3.37,12,12.13,-4299.00,815.00,10635,20240819,-74.19,1919,20250311,43.04,5300,-48.21,20250102,1919,43.04,20250311,8240,-66.69,20241209,421,552.02,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250319,141035,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2995,615,2,25.84,1033893023,378441,146.97,2555,2995,2365,3090,1670,2380,2731.98,0.00,0,2676,2660,2520,2260,2120,1860,2590,2190,24,710,500,0,5,1,4703231,141,-0.70,3.67,12,8.05,-4299.00,815.00,10635,20240819,-71.84,1919,20250311,56.07,5300,-43.49,20250102,1919,56.07,20250311,8240,-63.65,20241209,421,611.40,20240319,0.00,N,244460,500,23 억,,0,Y,N,0,N,00,N +20250319,131033,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,195,2,8.19,281691805,111556,43.32,2555,2645,2365,3090,1670,2380,2525.12,0.00,0,-759,2660,2520,2260,2120,1860,2590,2190,24,710,500,0,5,1,4703231,121,-0.60,3.16,12,2.37,-4299.00,815.00,10635,20240819,-75.79,1919,20250311,34.18,5300,-51.42,20250102,1919,34.18,20250311,8240,-68.75,20241209,421,511.64,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250319,121032,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,165,2,6.93,191478925,76938,29.88,2555,2580,2365,3090,1670,2380,2488.74,0.00,0,-3560,2660,2520,2260,2120,1860,2590,2190,24,710,500,0,5,1,4703231,120,-0.59,3.12,12,1.64,-4299.00,815.00,10635,20240819,-76.07,1919,20250311,32.62,5300,-51.98,20250102,1919,32.62,20250311,8240,-69.11,20241209,421,504.51,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250319,111032,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,140,2,5.88,164766055,66329,25.76,2555,2580,2365,3090,1670,2380,2484.07,0.00,0,-4597,2660,2520,2260,2120,1860,2590,2190,24,710,500,0,5,1,4703231,119,-0.59,3.09,12,1.41,-4299.00,815.00,10635,20240819,-76.30,1919,20250311,31.32,5300,-52.45,20250102,1919,31.32,20250311,8240,-69.42,20241209,421,498.57,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250319,101032,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,160,2,6.72,113965865,46314,17.99,2555,2555,2365,3090,1670,2380,2460.72,0.00,0,-6205,2660,2520,2260,2120,1860,2590,2190,24,710,500,0,5,1,4703231,119,-0.59,3.12,12,0.98,-4299.00,815.00,10635,20240819,-76.12,1919,20250311,32.36,5300,-52.08,20250102,1919,32.36,20250311,8240,-69.17,20241209,421,503.33,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250319,091037,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2370,-10,5,-0.42,27757560,11366,4.41,2555,2555,2370,3090,1670,2380,2442.16,0.00,0,-1354,2660,2520,2260,2120,1860,2590,2190,24,710,500,0,5,1,4703231,111,-0.55,2.91,12,0.24,-4299.00,815.00,10635,20240819,-77.72,1919,20250311,23.50,5300,-55.28,20250102,1919,23.50,20250311,8240,-71.24,20241209,421,462.95,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250318,161027,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2380,245,2,11.48,586212980,256966,301.86,2000,2400,2000,2775,1495,2135,2281.18,0.00,0,27681,2515,2325,2180,1990,1845,2252,1917,24,640,500,0,5,1,4703231,112,-0.55,2.92,12,5.46,-4299.00,815.00,10635,20240819,-77.62,1919,20250311,24.02,5300,-55.09,20250102,1919,24.02,20250311,8240,-71.12,20241209,421,465.32,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250318,151033,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2400,265,2,12.41,555899105,244284,286.96,2000,2400,2000,2775,1495,2135,2275.63,0.00,0,24547,2515,2325,2180,1990,1845,2252,1917,24,640,500,0,5,1,4703231,113,-0.56,2.94,12,5.19,-4299.00,815.00,10635,20240819,-77.43,1919,20250311,25.07,5300,-54.72,20250102,1919,25.07,20250311,8240,-70.87,20241209,421,470.07,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250318,141029,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,185,2,8.67,451808080,200249,235.24,2000,2360,2000,2775,1495,2135,2256.23,0.00,0,20690,2515,2325,2180,1990,1845,2252,1917,24,640,500,0,5,1,4703231,109,-0.54,2.85,12,4.26,-4299.00,815.00,10635,20240819,-78.19,1919,20250311,20.90,5300,-56.23,20250102,1919,20.90,20250311,8240,-71.84,20241209,421,451.07,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N diff --git a/244880/price/prices-20250301.csv b/244880/price/prices-20250301.csv index 5a14a21e0d52..22803c2c56eb 100644 --- a/244880/price/prices-20250301.csv +++ b/244880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161030,57,100.00,KONEX,,,N,N,N,N, ,N,2450,150,2,6.52,3613875,1519,1298.29,2390,2450,2200,2645,1955,2300,2379.11,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,123,3.33,0.58,12,0.03,736.00,4203.00,3590,20240329,-31.75,1530,20241219,60.13,2450,0.00,20250319,1650,48.48,20250115,3590,-31.75,20240329,1530,60.13,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250319,151033,57,100.00,KONEX,,,N,N,N,N, ,N,2450,150,2,6.52,3613875,1519,1298.29,2390,2450,2200,2645,1955,2300,2379.11,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,123,3.33,0.58,12,0.03,736.00,4203.00,3590,20240329,-31.75,1530,20241219,60.13,2450,0.00,20250319,1650,48.48,20250115,3590,-31.75,20240329,1530,60.13,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250319,141035,57,100.00,KONEX,,,N,N,N,N, ,N,2450,150,2,6.52,3613875,1519,1298.29,2390,2450,2200,2645,1955,2300,2379.11,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,123,3.33,0.58,12,0.03,736.00,4203.00,3590,20240329,-31.75,1530,20241219,60.13,2450,0.00,20250319,1650,48.48,20250115,3590,-31.75,20240329,1530,60.13,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250319,131033,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-100,5,-4.35,2412065,1015,867.52,2390,2450,2200,2645,1955,2300,2376.42,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,110,2.99,0.52,12,0.02,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2450,-10.20,20250319,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250319,121032,57,100.00,KONEX,,,N,N,N,N, ,N,2370,70,2,3.04,2409865,1014,866.67,2390,2450,2200,2645,1955,2300,2376.59,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,119,3.22,0.56,12,0.02,736.00,4203.00,3590,20240329,-33.98,1530,20241219,54.90,2450,-3.27,20250319,1650,43.64,20250115,3590,-33.98,20240329,1530,54.90,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250319,111032,57,100.00,KONEX,,,N,N,N,N, ,N,2390,90,2,3.91,2390,1,0.85,2390,2390,2390,2645,1955,2300,2390.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,120,3.25,0.57,12,0.00,736.00,4203.00,3590,20240329,-33.43,1530,20241219,56.21,2400,-0.42,20250317,1650,44.85,20250115,3590,-33.43,20240329,1530,56.21,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250319,101033,57,100.00,KONEX,,,N,N,N,N, ,N,2390,90,2,3.91,2390,1,0.85,2390,2390,2390,2645,1955,2300,2390.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,120,3.25,0.57,12,0.00,736.00,4203.00,3590,20240329,-33.43,1530,20241219,56.21,2400,-0.42,20250317,1650,44.85,20250115,3590,-33.43,20240329,1530,56.21,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250319,091037,57,100.00,KONEX,,,N,N,N,N, ,N,2390,90,2,3.91,2390,1,0.85,2390,2390,2390,2645,1955,2300,2390.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,120,3.25,0.57,12,0.00,736.00,4203.00,3590,20240329,-33.43,1530,20241219,56.21,2400,-0.42,20250317,1650,44.85,20250115,3590,-33.43,20240329,1530,56.21,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250318,161028,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-100,5,-4.17,269100,117,433.33,2300,2300,2300,2760,2040,2400,2300.00,0.00,0,0,2533,2466,2333,2266,2133,2500,2300,25,360,500,1530,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2400,-4.17,20250317,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250318,151033,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-100,5,-4.17,269100,117,433.33,2300,2300,2300,2760,2040,2400,2300.00,0.00,0,0,2533,2466,2333,2266,2133,2500,2300,25,360,500,1530,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2400,-4.17,20250317,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250318,141029,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-100,5,-4.17,41400,18,66.67,2300,2300,2300,2760,2040,2400,2300.00,0.00,0,0,2533,2466,2333,2266,2133,2500,2300,25,360,500,1530,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2400,-4.17,20250317,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N diff --git a/244920/price/prices-20250301.csv b/244920/price/prices-20250301.csv index 8d2133f5fe6e..e936622a98d6 100644 --- a/244920/price/prices-20250301.csv +++ b/244920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161031,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3985,0,3,0.00,157257535,39403,316.80,4015,4015,3980,5180,2790,3985,3991.00,1.07,0,2487,4041,4012,3986,3957,3931,4000,3945,113,1195,500,2860,5,1,22607693,901,8.84,0.60,12,0.17,451.00,6651.00,4840,20241203,-17.67,3535,20240805,12.73,4565,-12.71,20250102,3915,1.79,20250311,4840,-17.67,20241203,3535,12.73,20240805,1.72,N,244920,500,113 억,,242629,N,N,40,N,00,N +20250319,151033,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3985,0,3,0.00,145724500,36510,293.54,4015,4015,3980,5180,2790,3985,3991.36,1.07,0,2460,4041,4012,3986,3957,3931,4000,3945,113,1195,500,2860,5,1,22607693,901,8.84,0.60,12,0.16,451.00,6651.00,4840,20241203,-17.67,3535,20240805,12.73,4565,-12.71,20250102,3915,1.79,20250311,4840,-17.67,20241203,3535,12.73,20240805,1.72,N,244920,500,113 억,,242629,N,N,40,N,00,N +20250319,141036,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3990,5,2,0.13,107755695,26987,216.97,4015,4015,3980,5180,2790,3985,3992.87,1.07,0,-185,4041,4012,3986,3957,3931,4000,3945,113,1195,500,2860,5,1,22607693,902,8.85,0.60,12,0.12,451.00,6651.00,4840,20241203,-17.56,3535,20240805,12.87,4565,-12.60,20250102,3915,1.92,20250311,4840,-17.56,20241203,3535,12.87,20240805,1.72,N,244920,500,113 억,,242629,N,N,40,N,00,N +20250319,131033,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3985,0,3,0.00,86348820,21614,173.77,4015,4015,3985,5180,2790,3985,3995.04,1.07,0,-118,4041,4012,3986,3957,3931,4000,3945,113,1195,500,2860,5,1,22607693,901,8.84,0.60,12,0.10,451.00,6651.00,4840,20241203,-17.67,3535,20240805,12.73,4565,-12.71,20250102,3915,1.79,20250311,4840,-17.67,20241203,3535,12.73,20240805,1.72,N,244920,500,113 억,,242629,N,N,40,N,00,N +20250319,121032,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3990,5,2,0.13,44067830,11020,88.60,4015,4015,3985,5180,2790,3985,3998.90,1.07,0,-1376,4041,4012,3986,3957,3931,4000,3945,113,1195,500,2860,5,1,22607693,902,8.85,0.60,12,0.05,451.00,6651.00,4840,20241203,-17.56,3535,20240805,12.87,4565,-12.60,20250102,3915,1.92,20250311,4840,-17.56,20241203,3535,12.87,20240805,1.72,N,244920,500,113 억,,242629,N,N,40,N,00,N +20250319,111032,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4000,15,2,0.38,31048115,7761,62.40,4015,4015,3985,5180,2790,3985,4000.53,1.07,0,-1374,4041,4012,3986,3957,3931,4000,3945,113,1195,500,2860,5,1,22607693,904,8.87,0.60,12,0.03,451.00,6651.00,4840,20241203,-17.36,3535,20240805,13.15,4565,-12.38,20250102,3915,2.17,20250311,4840,-17.36,20241203,3535,13.15,20240805,1.72,N,244920,500,113 억,,242629,N,N,40,N,00,N +20250319,101033,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3995,10,2,0.25,24205385,6050,48.64,4015,4015,3985,5180,2790,3985,4000.89,1.07,0,-1242,4041,4012,3986,3957,3931,4000,3945,113,1195,500,2860,5,1,22607693,903,8.86,0.60,12,0.03,451.00,6651.00,4840,20241203,-17.46,3535,20240805,13.01,4565,-12.49,20250102,3915,2.04,20250311,4840,-17.46,20241203,3535,13.01,20240805,1.72,N,244920,500,113 억,,242629,N,N,40,N,00,N +20250319,091038,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3985,0,3,0.00,231415,58,0.47,4015,4015,3985,5180,2790,3985,3989.91,1.07,0,-1,4041,4012,3986,3957,3931,4000,3945,113,1195,500,2860,5,1,22607693,901,8.84,0.60,12,0.00,451.00,6651.00,4840,20241203,-17.67,3535,20240805,12.73,4565,-12.71,20250102,3915,1.79,20250311,4840,-17.67,20241203,3535,12.73,20240805,1.72,N,244920,500,113 억,,242629,N,N,40,N,00,N 20250318,161028,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3985,-10,5,-0.25,49313989,12425,26.42,3995,4015,3960,5190,2800,3995,3968.93,1.09,0,-4758,4188,4091,4023,3926,3858,4057,3892,113,1195,500,2870,5,1,22607693,901,8.84,0.60,12,0.05,451.00,6651.00,4840,20241203,-17.67,3535,20240805,12.73,4565,-12.71,20250102,3915,1.79,20250311,4840,-17.67,20241203,3535,12.73,20240805,1.64,N,244920,500,113 억,,247175,N,N,40,N,00,N 20250318,151033,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3970,-25,5,-0.63,46019274,11598,24.66,3995,4015,3960,5190,2800,3995,3967.86,1.09,0,-4602,4188,4091,4023,3926,3858,4057,3892,113,1195,500,2870,5,1,22607693,898,8.80,0.60,12,0.05,451.00,6651.00,4840,20241203,-17.98,3535,20240805,12.31,4565,-13.03,20250102,3915,1.40,20250311,4840,-17.98,20241203,3535,12.31,20240805,1.64,N,244920,500,113 억,,247175,N,N,0,N,00,N 20250318,141030,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3965,-30,5,-0.75,39863789,10046,21.36,3995,4015,3960,5190,2800,3995,3968.13,1.09,0,-4391,4188,4091,4023,3926,3858,4057,3892,113,1195,500,2870,5,1,22607693,896,8.79,0.60,12,0.04,451.00,6651.00,4840,20241203,-18.08,3535,20240805,12.16,4565,-13.14,20250102,3915,1.28,20250311,4840,-18.08,20241203,3535,12.16,20240805,1.64,N,244920,500,113 억,,247175,N,N,0,N,00,N diff --git a/245450/price/prices-20250301.csv b/245450/price/prices-20250301.csv index 80a10bafa5c4..da94fa1400f1 100644 --- a/245450/price/prices-20250301.csv +++ b/245450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161031,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,18599,21,2100.00,850,999,850,1150,850,1000,885.67,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250319,151033,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,18599,21,2100.00,850,999,850,1150,850,1000,885.67,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250319,141036,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,18599,21,2100.00,850,999,850,1150,850,1000,885.67,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250319,131034,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,18599,21,2100.00,850,999,850,1150,850,1000,885.67,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250319,121033,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,18599,21,2100.00,850,999,850,1150,850,1000,885.67,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250319,111033,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,18599,21,2100.00,850,999,850,1150,850,1000,885.67,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250319,101033,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,18599,21,2100.00,850,999,850,1150,850,1000,885.67,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250319,091038,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250318,161028,57,100.00,KONEX,,,N,N,N,N, ,N,1000,1,2,0.10,1000,1,3.12,1000,1000,1000,1148,850,999,1000.00,0.00,0,0,1099,1048,949,898,799,1074,924,8,149,500,590,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250318,151033,57,100.00,KONEX,,,N,N,N,N, ,N,1000,1,2,0.10,1000,1,3.12,1000,1000,1000,1148,850,999,1000.00,0.00,0,0,1099,1048,949,898,799,1074,924,8,149,500,590,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250318,141030,57,100.00,KONEX,,,N,N,N,N, ,N,1000,1,2,0.10,1000,1,3.12,1000,1000,1000,1148,850,999,1000.00,0.00,0,0,1099,1048,949,898,799,1074,924,8,149,500,590,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N diff --git a/245620/price/prices-20250301.csv b/245620/price/prices-20250301.csv index 28f6d0e63929..67496eeeb592 100644 --- a/245620/price/prices-20250301.csv +++ b/245620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161031,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,639,20240311,-35.05,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240319,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250319,151033,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,639,20240311,-35.05,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240319,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250319,141036,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,639,20240311,-35.05,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240319,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250319,131034,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,639,20240311,-35.05,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240319,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250319,121033,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,639,20240311,-35.05,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240319,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250319,111033,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,639,20240311,-35.05,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240319,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250319,101034,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,639,20240311,-35.05,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240319,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250319,091038,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,639,20240311,-35.05,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240319,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250318,161028,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,639,20240311,-35.05,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240319,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250318,151034,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,639,20240311,-35.05,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240319,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250318,141030,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,639,20240311,-35.05,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,579,-28.32,20240319,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N diff --git a/246250/price/prices-20250301.csv b/246250/price/prices-20250301.csv index 76fdecd9daed..9c2a496b49f9 100644 --- a/246250/price/prices-20250301.csv +++ b/246250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1618,-22,5,-1.34,91346689,56870,263.02,1640,1656,1589,2130,1148,1640,1606.24,2.14,0,615,1680,1660,1641,1621,1602,1650,1611,77,490,500,980,1,1,15348206,248,73.55,1.85,12,0.37,22.00,874.00,5430,20240812,-70.20,1552,20250313,4.25,2145,-24.57,20250108,1552,4.25,20250313,5430,-70.20,20240812,1552,4.25,20250313,2.94,N,246250,500,76 억,,328913,N,N,0,N,00,N +20250319,151034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1615,-25,5,-1.52,85911977,53508,247.47,1640,1656,1589,2130,1148,1640,1605.59,2.14,0,661,1680,1660,1641,1621,1602,1650,1611,77,490,500,980,1,1,15348206,248,73.41,1.85,12,0.35,22.00,874.00,5430,20240812,-70.26,1552,20250313,4.06,2145,-24.71,20250108,1552,4.06,20250313,5430,-70.26,20240812,1552,4.06,20250313,2.94,N,246250,500,76 억,,328913,N,N,0,N,00,N +20250319,141037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1601,-39,5,-2.38,83656908,52107,240.99,1640,1656,1589,2130,1148,1640,1605.48,2.14,0,716,1680,1660,1641,1621,1602,1650,1611,77,490,500,980,1,1,15348206,246,72.77,1.83,12,0.34,22.00,874.00,5430,20240812,-70.52,1552,20250313,3.16,2145,-25.36,20250108,1552,3.16,20250313,5430,-70.52,20240812,1552,3.16,20250313,2.94,N,246250,500,76 억,,328913,N,N,0,N,00,N +20250319,131034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1606,-34,5,-2.07,50557002,31330,144.90,1640,1656,1598,2130,1148,1640,1613.69,2.14,0,1957,1680,1660,1641,1621,1602,1650,1611,77,490,500,980,1,1,15348206,246,73.00,1.84,12,0.20,22.00,874.00,5430,20240812,-70.42,1552,20250313,3.48,2145,-25.13,20250108,1552,3.48,20250313,5430,-70.42,20240812,1552,3.48,20250313,2.94,N,246250,500,76 억,,328913,N,N,0,N,00,N +20250319,121033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1608,-32,5,-1.95,40198660,24864,114.99,1640,1656,1601,2130,1148,1640,1616.74,2.14,0,2276,1680,1660,1641,1621,1602,1650,1611,77,490,500,980,1,1,15348206,247,73.09,1.84,12,0.16,22.00,874.00,5430,20240812,-70.39,1552,20250313,3.61,2145,-25.03,20250108,1552,3.61,20250313,5430,-70.39,20240812,1552,3.61,20250313,2.94,N,246250,500,76 억,,328913,N,N,0,N,00,N +20250319,111033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1632,-8,5,-0.49,25379947,15635,72.31,1640,1656,1608,2130,1148,1640,1623.28,2.14,0,535,1680,1660,1641,1621,1602,1650,1611,77,490,500,980,1,1,15348206,250,74.18,1.87,12,0.10,22.00,874.00,5430,20240812,-69.94,1552,20250313,5.15,2145,-23.92,20250108,1552,5.15,20250313,5430,-69.94,20240812,1552,5.15,20250313,2.94,N,246250,500,76 억,,328913,N,N,0,N,00,N +20250319,101034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1639,-1,5,-0.06,3479130,2114,9.78,1640,1656,1635,2130,1148,1640,1645.76,2.14,0,-281,1680,1660,1641,1621,1602,1650,1611,77,490,500,980,1,1,15348206,252,74.50,1.88,12,0.01,22.00,874.00,5430,20240812,-69.82,1552,20250313,5.61,2145,-23.59,20250108,1552,5.61,20250313,5430,-69.82,20240812,1552,5.61,20250313,2.94,N,246250,500,76 억,,328913,N,N,0,N,00,N +20250319,091039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1655,15,2,0.91,1966538,1192,5.51,1640,1656,1640,2130,1148,1640,1649.78,2.14,0,-302,1680,1660,1641,1621,1602,1650,1611,77,490,500,980,1,1,15348206,254,75.23,1.89,12,0.01,22.00,874.00,5430,20240812,-69.52,1552,20250313,6.64,2145,-22.84,20250108,1552,6.64,20250313,5430,-69.52,20240812,1552,6.64,20250313,2.94,N,246250,500,76 억,,328913,N,N,0,N,00,N 20250318,161029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1640,-5,5,-0.30,35399019,21616,55.16,1642,1661,1622,2135,1152,1645,1637.63,2.13,0,45,1667,1655,1638,1626,1609,1662,1633,77,490,500,980,1,1,15348206,252,74.55,1.88,12,0.14,22.00,874.00,5430,20240812,-69.80,1552,20250313,5.67,2145,-23.54,20250108,1552,5.67,20250313,5430,-69.80,20240812,1552,5.67,20250313,2.93,N,246250,500,76 억,,327668,N,N,0,N,00,N 20250318,151034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1640,-5,5,-0.30,31456480,19212,49.02,1642,1661,1622,2135,1152,1645,1637.33,2.13,0,118,1667,1655,1638,1626,1609,1662,1633,77,490,500,980,1,1,15348206,252,74.55,1.88,12,0.13,22.00,874.00,5430,20240812,-69.80,1552,20250313,5.67,2145,-23.54,20250108,1552,5.67,20250313,5430,-69.80,20240812,1552,5.67,20250313,2.93,N,246250,500,76 억,,327668,N,N,0,N,00,N 20250318,141031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1628,-17,5,-1.03,25087612,15309,39.06,1642,1661,1622,2135,1152,1645,1638.75,2.13,0,-19,1667,1655,1638,1626,1609,1662,1633,77,490,500,980,1,1,15348206,250,74.00,1.86,12,0.10,22.00,874.00,5430,20240812,-70.02,1552,20250313,4.90,2145,-24.10,20250108,1552,4.90,20250313,5430,-70.02,20240812,1552,4.90,20250313,2.93,N,246250,500,76 억,,327668,N,N,0,N,00,N diff --git a/246690/price/prices-20250301.csv b/246690/price/prices-20250301.csv index 613e722f8c91..6b5699787476 100644 --- a/246690/price/prices-20250301.csv +++ b/246690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1181,-14,5,-1.17,316582351,266965,83.60,1190,1225,1172,1553,837,1195,1185.90,0.95,0,6162,1229,1212,1196,1179,1163,1204,1171,207,358,500,810,1,1,41477862,490,4.65,0.58,12,0.64,254.00,2024.00,1594,20250220,-25.91,801,20241210,47.44,1594,-25.91,20250220,912,29.50,20250203,1594,-25.91,20250220,801,47.44,20241210,2.08,N,246690,500,207 억,,394592,N,N,0,N,00,N +20250319,151034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1195,0,3,0.00,258243628,217647,68.15,1190,1225,1172,1553,837,1195,1186.53,0.95,0,4093,1229,1212,1196,1179,1163,1204,1171,207,358,500,810,1,1,41477862,496,4.70,0.59,12,0.52,254.00,2024.00,1594,20250220,-25.03,801,20241210,49.19,1594,-25.03,20250220,912,31.03,20250203,1594,-25.03,20250220,801,49.19,20241210,2.08,N,246690,500,207 억,,394592,N,N,0,N,00,N +20250319,141037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1194,-1,5,-0.08,224585655,189381,59.30,1190,1225,1172,1553,837,1195,1185.89,0.95,0,2413,1229,1212,1196,1179,1163,1204,1171,207,358,500,810,1,1,41477862,495,4.70,0.59,12,0.46,254.00,2024.00,1594,20250220,-25.09,801,20241210,49.06,1594,-25.09,20250220,912,30.92,20250203,1594,-25.09,20250220,801,49.06,20241210,2.08,N,246690,500,207 억,,394592,N,N,0,N,00,N +20250319,131034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1184,-11,5,-0.92,147238485,124576,39.01,1190,1190,1172,1553,837,1195,1181.92,0.95,0,1176,1229,1212,1196,1179,1163,1204,1171,207,358,500,810,1,1,41477862,491,4.66,0.58,12,0.30,254.00,2024.00,1594,20250220,-25.72,801,20241210,47.82,1594,-25.72,20250220,912,29.82,20250203,1594,-25.72,20250220,801,47.82,20241210,2.08,N,246690,500,207 억,,394592,N,N,0,N,00,N +20250319,121034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1181,-14,5,-1.17,127571887,107925,33.80,1190,1190,1172,1553,837,1195,1182.04,0.95,0,-1943,1229,1212,1196,1179,1163,1204,1171,207,358,500,810,1,1,41477862,490,4.65,0.58,12,0.26,254.00,2024.00,1594,20250220,-25.91,801,20241210,47.44,1594,-25.91,20250220,912,29.50,20250203,1594,-25.91,20250220,801,47.44,20241210,2.08,N,246690,500,207 억,,394592,N,N,0,N,00,N +20250319,111034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1185,-10,5,-0.84,119036421,100705,31.53,1190,1190,1172,1553,837,1195,1182.03,0.95,0,-5701,1229,1212,1196,1179,1163,1204,1171,207,358,500,810,1,1,41477862,492,4.67,0.59,12,0.24,254.00,2024.00,1594,20250220,-25.66,801,20241210,47.94,1594,-25.66,20250220,912,29.93,20250203,1594,-25.66,20250220,801,47.94,20241210,2.08,N,246690,500,207 억,,394592,N,N,0,N,00,N +20250319,101034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1183,-12,5,-1.00,81787621,69195,21.67,1190,1190,1172,1553,837,1195,1181.99,0.95,0,-9490,1229,1212,1196,1179,1163,1204,1171,207,358,500,810,1,1,41477862,491,4.66,0.58,12,0.17,254.00,2024.00,1594,20250220,-25.78,801,20241210,47.69,1594,-25.78,20250220,912,29.71,20250203,1594,-25.78,20250220,801,47.69,20241210,2.08,N,246690,500,207 억,,394592,N,N,0,N,00,N +20250319,091039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1185,-10,5,-0.84,17696219,14937,4.68,1190,1190,1172,1553,837,1195,1184.72,0.95,0,-4495,1229,1212,1196,1179,1163,1204,1171,207,358,500,810,1,1,41477862,492,4.67,0.59,12,0.04,254.00,2024.00,1594,20250220,-25.66,801,20241210,47.94,1594,-25.66,20250220,912,29.93,20250203,1594,-25.66,20250220,801,47.94,20241210,2.08,N,246690,500,207 억,,394592,N,N,0,N,00,N 20250318,161029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1195,-7,5,-0.58,364362376,305008,57.90,1213,1213,1180,1562,842,1202,1194.60,0.95,0,-1060,1262,1232,1214,1184,1166,1223,1175,207,360,500,810,1,1,41477862,496,4.70,0.59,12,0.74,254.00,2024.00,1594,20250220,-25.03,801,20241210,49.19,1594,-25.03,20250220,912,31.03,20250203,1594,-25.03,20250220,801,49.19,20241210,2.26,N,246690,500,207 억,,395379,N,N,0,N,00,N 20250318,151034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1195,-7,5,-0.58,342577844,286784,54.44,1213,1213,1180,1562,842,1202,1194.55,0.95,0,-1926,1262,1232,1214,1184,1166,1223,1175,207,360,500,810,1,1,41477862,496,4.70,0.59,12,0.69,254.00,2024.00,1594,20250220,-25.03,801,20241210,49.19,1594,-25.03,20250220,912,31.03,20250203,1594,-25.03,20250220,801,49.19,20241210,2.26,N,246690,500,207 억,,395379,N,N,0,N,00,N 20250318,141031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1191,-11,5,-0.92,301956035,252763,47.99,1213,1213,1180,1562,842,1202,1194.62,0.95,0,-3985,1262,1232,1214,1184,1166,1223,1175,207,360,500,810,1,1,41477862,494,4.69,0.59,12,0.61,254.00,2024.00,1594,20250220,-25.28,801,20241210,48.69,1594,-25.28,20250220,912,30.59,20250203,1594,-25.28,20250220,801,48.69,20241210,2.26,N,246690,500,207 억,,395379,N,N,0,N,00,N diff --git a/246710/price/prices-20250301.csv b/246710/price/prices-20250301.csv index 985bff0c6e64..ffdb814db21e 100644 --- a/246710/price/prices-20250301.csv +++ b/246710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3985,710,2,21.68,2518491084,668076,1481.45,3275,4065,3265,4255,2295,3275,3768.60,1.31,0,-29774,3365,3320,3260,3215,3155,3342,3237,108,980,500,2220,5,1,21546828,859,-6.30,2.75,12,3.10,-633.00,1449.00,9890,20240311,-59.71,2840,20250305,40.32,4785,-16.72,20250103,2840,40.32,20250305,9720,-59.00,20240322,2840,40.32,20250305,0.01,N,246710,500,107 억,,282170,N,N,0,N,00,N +20250319,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3895,620,2,18.93,1862179434,502686,1114.70,3275,3950,3265,4255,2295,3275,3704.46,1.31,0,2515,3365,3320,3260,3215,3155,3342,3237,108,980,500,2220,5,1,21546828,839,-6.15,2.69,12,2.33,-633.00,1449.00,9890,20240311,-60.62,2840,20250305,37.15,4785,-18.60,20250103,2840,37.15,20250305,9720,-59.93,20240322,2840,37.15,20250305,0.01,N,246710,500,107 억,,282170,N,N,0,N,00,N +20250319,141037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3885,610,2,18.63,1301005975,356855,791.32,3275,3915,3265,4255,2295,3275,3645.76,1.31,0,-908,3365,3320,3260,3215,3155,3342,3237,108,980,500,2220,5,1,21546828,837,-6.14,2.68,12,1.66,-633.00,1449.00,9890,20240311,-60.72,2840,20250305,36.80,4785,-18.81,20250103,2840,36.80,20250305,9720,-60.03,20240322,2840,36.80,20250305,0.01,N,246710,500,107 억,,282170,N,N,0,N,00,N +20250319,131035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,185,2,5.65,236312930,70237,155.75,3275,3485,3265,4255,2295,3275,3364.51,1.31,0,19884,3365,3320,3260,3215,3155,3342,3237,108,980,500,2220,5,1,21546828,746,-5.47,2.39,12,0.33,-633.00,1449.00,9890,20240311,-65.02,2840,20250305,21.83,4785,-27.69,20250103,2840,21.83,20250305,9720,-64.40,20240322,2840,21.83,20250305,0.01,N,246710,500,107 억,,282170,N,N,0,N,00,N +20250319,121034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,55,2,1.68,112516410,34073,75.56,3275,3370,3265,4255,2295,3275,3302.22,1.31,0,7353,3365,3320,3260,3215,3155,3342,3237,108,980,500,2220,5,1,21546828,718,-5.26,2.30,12,0.16,-633.00,1449.00,9890,20240311,-66.33,2840,20250305,17.25,4785,-30.41,20250103,2840,17.25,20250305,9720,-65.74,20240322,2840,17.25,20250305,0.01,N,246710,500,107 억,,282170,N,N,0,N,00,N +20250319,111034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,55,2,1.68,96663210,29295,64.96,3275,3370,3265,4255,2295,3275,3299.65,1.31,0,5116,3365,3320,3260,3215,3155,3342,3237,108,980,500,2220,5,1,21546828,718,-5.26,2.30,12,0.14,-633.00,1449.00,9890,20240311,-66.33,2840,20250305,17.25,4785,-30.41,20250103,2840,17.25,20250305,9720,-65.74,20240322,2840,17.25,20250305,0.01,N,246710,500,107 억,,282170,N,N,0,N,00,N +20250319,101034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3280,5,2,0.15,52208745,15805,35.05,3275,3370,3275,4255,2295,3275,3303.31,1.31,0,5355,3365,3320,3260,3215,3155,3342,3237,108,980,500,2220,5,1,21546828,707,-5.18,2.26,12,0.07,-633.00,1449.00,9890,20240311,-66.84,2840,20250305,15.49,4785,-31.45,20250103,2840,15.49,20250305,9720,-66.26,20240322,2840,15.49,20250305,0.01,N,246710,500,107 억,,282170,N,N,0,N,00,N +20250319,091039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3355,80,2,2.44,9475415,2847,6.31,3275,3370,3275,4255,2295,3275,3328.21,1.31,0,1575,3365,3320,3260,3215,3155,3342,3237,108,980,500,2220,5,1,21546828,723,-5.30,2.32,12,0.01,-633.00,1449.00,9890,20240311,-66.08,2840,20250305,18.13,4785,-29.89,20250103,2840,18.13,20250305,9720,-65.48,20240322,2840,18.13,20250305,0.01,N,246710,500,107 억,,282170,N,N,0,N,00,N 20250318,161029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3275,65,2,2.02,146337968,45091,111.28,3210,3305,3200,4170,2250,3210,3245.39,1.23,0,17362,3356,3282,3226,3152,3096,3255,3125,108,960,500,2180,5,1,21546828,706,-5.17,2.26,12,0.21,-633.00,1449.00,9890,20240311,-66.89,2840,20250305,15.32,4785,-31.56,20250103,2840,15.32,20250305,9720,-66.31,20240322,2840,15.32,20250305,0.01,N,246710,500,107 억,,265289,N,N,1,N,00,N 20250318,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3280,70,2,2.18,139734013,43086,106.34,3210,3295,3200,4170,2250,3210,3243.14,1.23,0,16340,3356,3282,3226,3152,3096,3255,3125,108,960,500,2180,5,1,21546828,707,-5.18,2.26,12,0.20,-633.00,1449.00,9890,20240311,-66.84,2840,20250305,15.49,4785,-31.45,20250103,2840,15.49,20250305,9720,-66.26,20240322,2840,15.49,20250305,0.01,N,246710,500,107 억,,265289,N,N,1,N,00,N 20250318,141031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3265,55,2,1.71,128888158,39762,98.13,3210,3295,3200,4170,2250,3210,3241.49,1.23,0,14788,3356,3282,3226,3152,3096,3255,3125,108,960,500,2180,5,1,21546828,704,-5.16,2.25,12,0.18,-633.00,1449.00,9890,20240311,-66.99,2840,20250305,14.96,4785,-31.77,20250103,2840,14.96,20250305,9720,-66.41,20240322,2840,14.96,20250305,0.01,N,246710,500,107 억,,265289,N,N,1,N,00,N diff --git a/246720/price/prices-20250301.csv b/246720/price/prices-20250301.csv index 71b4b3314646..35e1c4e315b2 100644 --- a/246720/price/prices-20250301.csv +++ b/246720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-20,5,-0.39,19580160,3783,69.43,5200,5220,5090,6740,3640,5190,5175.83,0.48,0,-100,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,701,-23.82,11.05,12,0.03,-217.00,468.00,7520,20240312,-31.25,3910,20241030,32.23,5650,-8.50,20250213,3945,31.05,20250120,7350,-29.66,20240322,3910,32.23,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N +20250319,151035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-10,5,-0.19,12018220,2328,42.72,5200,5220,5090,6740,3640,5190,5162.47,0.48,0,-12,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,703,-23.87,11.07,12,0.02,-217.00,468.00,7520,20240312,-31.12,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7350,-29.52,20240322,3910,32.48,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N +20250319,141037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-50,5,-0.96,9293270,1798,33.00,5200,5220,5090,6740,3640,5190,5168.67,0.48,0,-18,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,697,-23.69,10.98,12,0.01,-217.00,468.00,7520,20240312,-31.65,3910,20241030,31.46,5650,-9.03,20250213,3945,30.29,20250120,7350,-30.07,20240322,3910,31.46,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N +20250319,131035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,0,3,0.00,6633730,1281,23.51,5200,5220,5090,6740,3640,5190,5178.56,0.48,0,-135,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,704,-23.92,11.09,12,0.01,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7350,-29.39,20240322,3910,32.74,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N +20250319,121034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,20,2,0.39,4803960,926,16.99,5200,5220,5090,6740,3640,5190,5187.86,0.48,0,-133,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,707,-24.01,11.13,12,0.01,-217.00,468.00,7520,20240312,-30.72,3910,20241030,33.25,5650,-7.79,20250213,3945,32.07,20250120,7350,-29.12,20240322,3910,33.25,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N +20250319,111034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,10,2,0.19,3851400,743,13.64,5200,5220,5090,6740,3640,5190,5183.58,0.48,0,-115,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,705,-23.96,11.11,12,0.01,-217.00,468.00,7520,20240312,-30.85,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7350,-29.25,20240322,3910,32.99,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N +20250319,101035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,30,2,0.58,2715990,522,9.58,5200,5220,5190,6740,3640,5190,5203.05,0.48,0,-115,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,708,-24.06,11.15,12,0.00,-217.00,468.00,7520,20240312,-30.59,3910,20241030,33.50,5650,-7.61,20250213,3945,32.32,20250120,7350,-28.98,20240322,3910,33.50,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N +20250319,091040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,10,2,0.19,5200,1,0.02,5200,5200,5200,6740,3640,5190,5200.00,0.48,0,0,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,705,-23.96,11.11,12,0.00,-217.00,468.00,7520,20240312,-30.85,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7350,-29.25,20240322,3910,32.99,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N 20250318,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-20,5,-0.38,28387350,5444,232.15,5220,5230,5180,6770,3650,5210,5214.43,0.36,0,85,5323,5266,5213,5156,5103,5240,5130,68,1560,500,3540,10,1,13567300,704,-23.92,11.09,12,0.04,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7350,-29.39,20240318,3910,32.74,20241030,0.20,N,246720,500,67 억,,49107,N,N,0,N,00,N 20250318,151035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,0,3,0.00,26913330,5160,220.04,5220,5230,5180,6770,3650,5210,5215.76,0.36,0,85,5323,5266,5213,5156,5103,5240,5130,68,1560,500,3540,10,1,13567300,707,-24.01,11.13,12,0.04,-217.00,468.00,7520,20240312,-30.72,3910,20241030,33.25,5650,-7.79,20250213,3945,32.07,20250120,7350,-29.12,20240318,3910,33.25,20241030,0.20,N,246720,500,67 억,,49107,N,N,0,N,00,N 20250318,141031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,10,2,0.19,24935160,4781,203.88,5220,5230,5180,6770,3650,5210,5215.47,0.36,0,87,5323,5266,5213,5156,5103,5240,5130,68,1560,500,3540,10,1,13567300,708,-24.06,11.15,12,0.04,-217.00,468.00,7520,20240312,-30.59,3910,20241030,33.50,5650,-7.61,20250213,3945,32.32,20250120,7350,-28.98,20240318,3910,33.50,20241030,0.20,N,246720,500,67 억,,49107,N,N,0,N,00,N diff --git a/246960/price/prices-20250301.csv b/246960/price/prices-20250301.csv index f096486fb713..a6c13100d65c 100644 --- a/246960/price/prices-20250301.csv +++ b/246960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,250,2,3.16,41817950,5167,90.86,8070,8170,8040,10280,5540,7910,8093.27,0.43,0,27,8150,8030,7940,7820,7730,7985,7775,36,2370,500,5690,10,1,7283401,594,-10.32,3.14,12,0.07,-791.00,2597.00,11850,20240529,-31.14,7720,20240416,5.70,10450,-21.91,20250205,7850,3.95,20250318,11850,-31.14,20240529,7720,5.70,20240416,0.44,N,246960,500,36 억,,31389,N,N,0,N,00,N +20250319,151035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8140,230,2,2.91,37444730,4631,81.43,8070,8170,8040,10280,5540,7910,8085.67,0.43,0,-35,8150,8030,7940,7820,7730,7985,7775,36,2370,500,5690,10,1,7283401,593,-10.29,3.13,12,0.06,-791.00,2597.00,11850,20240529,-31.31,7720,20240416,5.44,10450,-22.11,20250205,7850,3.69,20250318,11850,-31.31,20240529,7720,5.44,20240416,0.44,N,246960,500,36 억,,31389,N,N,0,N,00,N +20250319,141038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,180,2,2.28,35832520,4432,77.93,8070,8170,8040,10280,5540,7910,8084.95,0.43,0,-63,8150,8030,7940,7820,7730,7985,7775,36,2370,500,5690,10,1,7283401,589,-10.23,3.12,12,0.06,-791.00,2597.00,11850,20240529,-31.73,7720,20240416,4.79,10450,-22.58,20250205,7850,3.06,20250318,11850,-31.73,20240529,7720,4.79,20240416,0.44,N,246960,500,36 억,,31389,N,N,0,N,00,N +20250319,131035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,180,2,2.28,28246020,3495,61.46,8070,8170,8040,10280,5540,7910,8081.84,0.43,0,-70,8150,8030,7940,7820,7730,7985,7775,36,2370,500,5690,10,1,7283401,589,-10.23,3.12,12,0.05,-791.00,2597.00,11850,20240529,-31.73,7720,20240416,4.79,10450,-22.58,20250205,7850,3.06,20250318,11850,-31.73,20240529,7720,4.79,20240416,0.44,N,246960,500,36 억,,31389,N,N,0,N,00,N +20250319,121035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,180,2,2.28,27245280,3371,59.28,8070,8170,8040,10280,5540,7910,8082.25,0.43,0,-169,8150,8030,7940,7820,7730,7985,7775,36,2370,500,5690,10,1,7283401,589,-10.23,3.12,12,0.05,-791.00,2597.00,11850,20240529,-31.73,7720,20240416,4.79,10450,-22.58,20250205,7850,3.06,20250318,11850,-31.73,20240529,7720,4.79,20240416,0.44,N,246960,500,36 억,,31389,N,N,0,N,00,N +20250319,111034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,170,2,2.15,25950860,3211,56.46,8070,8170,8040,10280,5540,7910,8081.86,0.43,0,-179,8150,8030,7940,7820,7730,7985,7775,36,2370,500,5690,10,1,7283401,588,-10.21,3.11,12,0.04,-791.00,2597.00,11850,20240529,-31.81,7720,20240416,4.66,10450,-22.68,20250205,7850,2.93,20250318,11850,-31.81,20240529,7720,4.66,20240416,0.44,N,246960,500,36 억,,31389,N,N,0,N,00,N +20250319,101035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,150,2,1.90,23522510,2910,51.17,8070,8170,8040,10280,5540,7910,8083.34,0.43,0,-208,8150,8030,7940,7820,7730,7985,7775,36,2370,500,5690,10,1,7283401,587,-10.19,3.10,12,0.04,-791.00,2597.00,11850,20240529,-31.98,7720,20240416,4.40,10450,-22.87,20250205,7850,2.68,20250318,11850,-31.98,20240529,7720,4.40,20240416,0.44,N,246960,500,36 억,,31389,N,N,0,N,00,N +20250319,091040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,250,2,3.16,3670330,453,7.97,8070,8160,8040,10280,5540,7910,8102.27,0.43,0,-163,8150,8030,7940,7820,7730,7985,7775,36,2370,500,5690,10,1,7283401,594,-10.32,3.14,12,0.01,-791.00,2597.00,11850,20240529,-31.14,7720,20240416,5.70,10450,-21.91,20250205,7850,3.95,20250318,11850,-31.14,20240529,7720,5.70,20240416,0.44,N,246960,500,36 억,,31389,N,N,0,N,00,N 20250318,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7910,-150,5,-1.86,45209200,5687,125.35,8060,8060,7850,10470,5650,8060,7949.57,0.43,0,44,8286,8172,8116,8002,7946,8145,7975,36,2410,500,5800,10,1,7283401,576,-10.00,3.05,12,0.08,-791.00,2597.00,11850,20240529,-33.25,7720,20240416,2.46,10450,-24.31,20250205,7850,0.76,20250318,11850,-33.25,20240529,7720,2.46,20240416,0.44,N,246960,500,36 억,,31345,N,N,0,N,00,N 20250318,151035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7910,-150,5,-1.86,44995230,5660,124.75,8060,8060,7850,10470,5650,8060,7949.69,0.43,0,50,8286,8172,8116,8002,7946,8145,7975,36,2410,500,5800,10,1,7283401,576,-10.00,3.05,12,0.08,-791.00,2597.00,11850,20240529,-33.25,7720,20240416,2.46,10450,-24.31,20250205,7850,0.76,20250318,11850,-33.25,20240529,7720,2.46,20240416,0.44,N,246960,500,36 억,,31345,N,N,0,N,00,N 20250318,141032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7900,-160,5,-1.99,41405470,5206,114.75,8060,8060,7850,10470,5650,8060,7953.41,0.43,0,53,8286,8172,8116,8002,7946,8145,7975,36,2410,500,5800,10,1,7283401,575,-9.99,3.04,12,0.07,-791.00,2597.00,11850,20240529,-33.33,7720,20240416,2.33,10450,-24.40,20250205,7850,0.64,20250318,11850,-33.33,20240529,7720,2.33,20240416,0.44,N,246960,500,36 억,,31345,N,N,0,N,00,N diff --git a/247540/price/prices-20250301.csv b/247540/price/prices-20250301.csv index e27eb66aa617..f23becee581c 100644 --- a/247540/price/prices-20250301.csv +++ b/247540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161033,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,111900,600,2,0.54,51204098000,456942,84.16,111100,113400,110200,144600,78000,111300,112058.76,9.95,0,36125,115366,113332,112066,110032,108766,112700,109400,489,33300,500,80130,100,1,97801344,109440,-1257.30,7.89,12,0.47,-89.00,14176.00,298500,20240327,-62.51,105000,20250102,6.57,141700,-21.03,20250224,105000,6.57,20250102,298500,-62.51,20240327,105000,6.57,20250102,1.33,N,247540,500,489 억,,9728136,N,N,3505,N,00,N +20250319,151035,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,111900,600,2,0.54,47561147100,424400,78.17,111100,113400,110200,144600,78000,111300,112066.99,9.95,0,39222,115366,113332,112066,110032,108766,112700,109400,489,33300,500,80130,100,1,97801344,109440,-1257.30,7.89,12,0.43,-89.00,14176.00,298500,20240327,-62.51,105000,20250102,6.57,141700,-21.03,20250224,105000,6.57,20250102,298500,-62.51,20240327,105000,6.57,20250102,1.33,N,247540,500,489 억,,9728136,N,N,4078,N,00,N +20250319,141038,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112200,900,2,0.81,42645039650,380505,70.08,111100,113400,110200,144600,78000,111300,112075.07,9.95,0,34641,115366,113332,112066,110032,108766,112700,109400,489,33300,500,80130,100,1,97801344,109733,-1260.67,7.91,12,0.39,-89.00,14176.00,298500,20240327,-62.41,105000,20250102,6.86,141700,-20.82,20250224,105000,6.86,20250102,298500,-62.41,20240327,105000,6.86,20250102,1.33,N,247540,500,489 억,,9728136,N,N,4078,N,00,N +20250319,131036,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112100,800,2,0.72,38917691400,347285,63.96,111100,113400,110200,144600,78000,111300,112062.93,9.95,0,35565,115366,113332,112066,110032,108766,112700,109400,489,33300,500,80130,100,1,97801344,109635,-1259.55,7.91,12,0.36,-89.00,14176.00,298500,20240327,-62.45,105000,20250102,6.76,141700,-20.89,20250224,105000,6.76,20250102,298500,-62.45,20240327,105000,6.76,20250102,1.33,N,247540,500,489 억,,9728136,N,N,4078,N,00,N +20250319,121035,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112100,800,2,0.72,34294892450,306018,56.36,111100,113400,110200,144600,78000,111300,112068.50,9.95,0,28080,115366,113332,112066,110032,108766,112700,109400,489,33300,500,80130,100,1,97801344,109635,-1259.55,7.91,12,0.31,-89.00,14176.00,298500,20240327,-62.45,105000,20250102,6.76,141700,-20.89,20250224,105000,6.76,20250102,298500,-62.45,20240327,105000,6.76,20250102,1.33,N,247540,500,489 억,,9728136,N,N,4078,N,00,N +20250319,111035,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112000,700,2,0.63,31077510800,277303,51.08,111100,113400,110200,144600,78000,111300,112070.90,9.95,0,28596,115366,113332,112066,110032,108766,112700,109400,489,33300,500,80130,100,1,97801344,109538,-1258.43,7.90,12,0.28,-89.00,14176.00,298500,20240327,-62.48,105000,20250102,6.67,141700,-20.96,20250224,105000,6.67,20250102,298500,-62.48,20240327,105000,6.67,20250102,1.33,N,247540,500,489 억,,9728136,N,N,4078,N,00,N +20250319,101035,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112400,1100,2,0.99,25018173900,223250,41.12,111100,113400,110200,144600,78000,111300,112063.87,9.95,0,29170,115366,113332,112066,110032,108766,112700,109400,489,33300,500,80130,100,1,97801344,109929,-1262.92,7.93,12,0.23,-89.00,14176.00,298500,20240327,-62.35,105000,20250102,7.05,141700,-20.68,20250224,105000,7.05,20250102,298500,-62.35,20240327,105000,7.05,20250102,1.33,N,247540,500,489 억,,9728136,N,N,4078,N,00,N +20250319,091040,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,111900,600,2,0.54,6646996550,59479,10.96,111100,112600,110200,144600,78000,111300,111754.52,9.95,0,3543,115366,113332,112066,110032,108766,112700,109400,489,33300,500,80130,100,1,97801344,109440,-1257.30,7.89,12,0.06,-89.00,14176.00,298500,20240327,-62.51,105000,20250102,6.57,141700,-21.03,20250224,105000,6.57,20250102,298500,-62.51,20240327,105000,6.57,20250102,1.33,N,247540,500,489 억,,9728136,N,N,4078,N,00,N 20250318,161030,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,111300,500,2,0.45,60391473100,537998,102.25,111500,114100,110800,144000,77600,110800,112256.35,9.86,0,-16216,114733,112766,111733,109766,108733,112250,109250,489,33200,500,79770,100,1,97801344,108853,-1250.56,7.85,12,0.55,-89.00,14176.00,298500,20240327,-62.71,105000,20250102,6.00,141700,-21.45,20250224,105000,6.00,20250102,298500,-62.71,20240327,105000,6.00,20250102,1.27,N,247540,500,489 억,,9640858,N,N,4078,N,00,N 20250318,151035,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,111200,400,2,0.36,57029851950,507790,96.51,111500,114100,110800,144000,77600,110800,112311.61,9.86,0,-15132,114733,112766,111733,109766,108733,112250,109250,489,33200,500,79770,100,1,97801344,108755,-1249.44,7.84,12,0.52,-89.00,14176.00,298500,20240327,-62.75,105000,20250102,5.90,141700,-21.52,20250224,105000,5.90,20250102,298500,-62.75,20240327,105000,5.90,20250102,1.27,N,247540,500,489 억,,9640858,N,N,7486,N,00,N 20250318,141032,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,111200,400,2,0.36,52819614450,469906,89.31,111500,114100,110800,144000,77600,110800,112406.59,9.86,0,-13569,114733,112766,111733,109766,108733,112250,109250,489,33200,500,79770,100,1,97801344,108755,-1249.44,7.84,12,0.48,-89.00,14176.00,298500,20240327,-62.75,105000,20250102,5.90,141700,-21.52,20250224,105000,5.90,20250102,298500,-62.75,20240327,105000,5.90,20250102,1.27,N,247540,500,489 억,,9640858,N,N,7486,N,00,N diff --git a/247660/price/prices-20250301.csv b/247660/price/prices-20250301.csv index b105bbf5d2de..7a9ecdab6370 100644 --- a/247660/price/prices-20250301.csv +++ b/247660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,10,2,0.18,63250990,11147,47.35,5710,5800,5610,7410,3990,5700,5674.26,0.50,0,-610,6140,5920,5710,5490,5280,5815,5385,22,1710,500,3990,10,1,4343920,248,-6.00,0.92,12,0.26,-952.00,6225.00,15550,20240513,-63.28,5500,20250318,3.82,7960,-28.27,20250109,5500,3.82,20250318,15550,-63.28,20240513,5500,3.82,20250318,0.52,N,247660,500,21 억,,21703,N,N,0,N,00,N +20250319,151035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-50,5,-0.88,59753940,10531,44.73,5710,5800,5610,7410,3990,5700,5674.10,0.50,0,-366,6140,5920,5710,5490,5280,5815,5385,22,1710,500,3990,10,1,4343920,245,-5.93,0.91,12,0.24,-952.00,6225.00,15550,20240513,-63.67,5500,20250318,2.73,7960,-29.02,20250109,5500,2.73,20250318,15550,-63.67,20240513,5500,2.73,20250318,0.52,N,247660,500,21 억,,21703,N,N,0,N,00,N +20250319,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,40,2,0.70,40797360,7170,30.45,5710,5800,5610,7410,3990,5700,5690.01,0.50,0,-244,6140,5920,5710,5490,5280,5815,5385,22,1710,500,3990,10,1,4343920,249,-6.03,0.92,12,0.17,-952.00,6225.00,15550,20240513,-63.09,5500,20250318,4.36,7960,-27.89,20250109,5500,4.36,20250318,15550,-63.09,20240513,5500,4.36,20250318,0.52,N,247660,500,21 억,,21703,N,N,0,N,00,N +20250319,131036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-20,5,-0.35,22466820,3949,16.77,5710,5800,5610,7410,3990,5700,5689.24,0.50,0,-243,6140,5920,5710,5490,5280,5815,5385,22,1710,500,3990,10,1,4343920,247,-5.97,0.91,12,0.09,-952.00,6225.00,15550,20240513,-63.47,5500,20250318,3.27,7960,-28.64,20250109,5500,3.27,20250318,15550,-63.47,20240513,5500,3.27,20250318,0.52,N,247660,500,21 억,,21703,N,N,0,N,00,N +20250319,121035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,10,2,0.18,9838790,1729,7.34,5710,5800,5610,7410,3990,5700,5690.45,0.50,0,-316,6140,5920,5710,5490,5280,5815,5385,22,1710,500,3990,10,1,4343920,248,-6.00,0.92,12,0.04,-952.00,6225.00,15550,20240513,-63.28,5500,20250318,3.82,7960,-28.27,20250109,5500,3.82,20250318,15550,-63.28,20240513,5500,3.82,20250318,0.52,N,247660,500,21 억,,21703,N,N,0,N,00,N +20250319,111035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-20,5,-0.35,7717380,1356,5.76,5710,5800,5610,7410,3990,5700,5691.28,0.50,0,-347,6140,5920,5710,5490,5280,5815,5385,22,1710,500,3990,10,1,4343920,247,-5.97,0.91,12,0.03,-952.00,6225.00,15550,20240513,-63.47,5500,20250318,3.27,7960,-28.64,20250109,5500,3.27,20250318,15550,-63.47,20240513,5500,3.27,20250318,0.52,N,247660,500,21 억,,21703,N,N,0,N,00,N +20250319,101036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-50,5,-0.88,4598070,806,3.42,5710,5800,5610,7410,3990,5700,5704.80,0.50,0,-325,6140,5920,5710,5490,5280,5815,5385,22,1710,500,3990,10,1,4343920,245,-5.93,0.91,12,0.02,-952.00,6225.00,15550,20240513,-63.67,5500,20250318,2.73,7960,-29.02,20250109,5500,2.73,20250318,15550,-63.67,20240513,5500,2.73,20250318,0.52,N,247660,500,21 억,,21703,N,N,0,N,00,N +20250319,091040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,-90,5,-1.58,620210,110,0.47,5710,5800,5610,7410,3990,5700,5638.27,0.50,0,0,6140,5920,5710,5490,5280,5815,5385,22,1710,500,3990,10,1,4343920,244,-5.89,0.90,12,0.00,-952.00,6225.00,15550,20240513,-63.92,5500,20250318,2.00,7960,-29.52,20250109,5500,2.00,20250318,15550,-63.92,20240513,5500,2.00,20250318,0.52,N,247660,500,21 억,,21703,N,N,0,N,00,N 20250318,161030,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5700,-70,5,-1.21,133111220,23543,142.89,5780,5930,5500,7500,4040,5770,5653.96,0.49,0,630,5970,5870,5780,5680,5590,5920,5730,22,1730,500,4030,10,1,4343920,248,-5.99,0.92,12,0.54,-952.00,6225.00,15550,20240513,-63.34,5500,20250318,3.64,7960,-28.39,20250109,5500,3.64,20250318,15550,-63.34,20240513,5500,3.64,20250318,0.52,N,247660,500,21 억,,21073,N,N,0,N,00,N 20250318,151036,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5750,-20,5,-0.35,124828710,22096,134.11,5780,5930,5500,7500,4040,5770,5649.38,0.49,0,928,5970,5870,5780,5680,5590,5920,5730,22,1730,500,4030,10,1,4343920,250,-6.04,0.92,12,0.51,-952.00,6225.00,15550,20240513,-63.02,5500,20250318,4.55,7960,-27.76,20250109,5500,4.55,20250318,15550,-63.02,20240513,5500,4.55,20250318,0.52,N,247660,500,21 억,,21073,N,N,0,N,00,N 20250318,141032,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5660,-110,5,-1.91,113270030,20066,121.79,5780,5930,5500,7500,4040,5770,5644.87,0.49,0,1535,5970,5870,5780,5680,5590,5920,5730,22,1730,500,4030,10,1,4343920,246,-5.95,0.91,12,0.46,-952.00,6225.00,15550,20240513,-63.60,5500,20250318,2.91,7960,-28.89,20250109,5500,2.91,20250318,15550,-63.60,20240513,5500,2.91,20250318,0.52,N,247660,500,21 억,,21073,N,N,0,N,00,N diff --git a/248070/price/prices-20250301.csv b/248070/price/prices-20250301.csv index 2d1763defd1d..25cfb34121dc 100644 --- a/248070/price/prices-20250301.csv +++ b/248070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161033,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17810,110,2,0.62,1320914035,74363,123.53,17830,17940,17650,23000,12390,17700,17763.05,19.88,0,571,17940,17820,17750,17630,17560,17785,17595,250,5300,500,13090,10,1,50005551,8906,7.40,2.11,12,0.15,2407.00,8457.00,28300,20240307,-37.07,15000,20240805,18.73,20350,-12.48,20250103,16580,7.42,20250311,28200,-36.84,20240510,15000,18.73,20240805,2.03,N,248070,500,250 억,,9939206,N,N,1,N,00,N +20250319,151036,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17800,100,2,0.56,1270199855,71514,118.80,17830,17940,17650,23000,12390,17700,17761.56,19.88,0,-947,17940,17820,17750,17630,17560,17785,17595,250,5300,500,13090,10,1,50005551,8901,7.40,2.10,12,0.14,2407.00,8457.00,28300,20240307,-37.10,15000,20240805,18.67,20350,-12.53,20250103,16580,7.36,20250311,28200,-36.88,20240510,15000,18.67,20240805,2.03,N,248070,500,250 억,,9939206,N,N,110,N,00,N +20250319,141038,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17770,70,2,0.40,1076368225,60622,100.70,17830,17940,17650,23000,12390,17700,17755.41,19.88,0,-3298,17940,17820,17750,17630,17560,17785,17595,250,5300,500,13090,10,1,50005551,8886,7.38,2.10,12,0.12,2407.00,8457.00,28300,20240307,-37.21,15000,20240805,18.47,20350,-12.68,20250103,16580,7.18,20250311,28200,-36.99,20240510,15000,18.47,20240805,2.03,N,248070,500,250 억,,9939206,N,N,110,N,00,N +20250319,131036,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17720,20,2,0.11,943178795,53111,88.23,17830,17940,17650,23000,12390,17700,17758.63,19.88,0,-5495,17940,17820,17750,17630,17560,17785,17595,250,5300,500,13090,10,1,50005551,8861,7.36,2.10,12,0.11,2407.00,8457.00,28300,20240307,-37.39,15000,20240805,18.13,20350,-12.92,20250103,16580,6.88,20250311,28200,-37.16,20240510,15000,18.13,20240805,2.03,N,248070,500,250 억,,9939206,N,N,110,N,00,N +20250319,121035,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17670,-30,5,-0.17,758901145,42685,70.91,17830,17940,17660,23000,12390,17700,17779.11,19.88,0,-6718,17940,17820,17750,17630,17560,17785,17595,250,5300,500,13090,10,1,50005551,8836,7.34,2.09,12,0.09,2407.00,8457.00,28300,20240307,-37.56,15000,20240805,17.80,20350,-13.17,20250103,16580,6.57,20250311,28200,-37.34,20240510,15000,17.80,20240805,2.03,N,248070,500,250 억,,9939206,N,N,110,N,00,N +20250319,111035,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17720,20,2,0.11,555262065,31182,51.80,17830,17940,17710,23000,12390,17700,17807.13,19.88,0,-3865,17940,17820,17750,17630,17560,17785,17595,250,5300,500,13090,10,1,50005551,8861,7.36,2.10,12,0.06,2407.00,8457.00,28300,20240307,-37.39,15000,20240805,18.13,20350,-12.92,20250103,16580,6.88,20250311,28200,-37.16,20240510,15000,18.13,20240805,2.03,N,248070,500,250 억,,9939206,N,N,110,N,00,N +20250319,101036,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17760,60,2,0.34,373053355,20911,34.74,17830,17940,17710,23000,12390,17700,17840.05,19.88,0,-3188,17940,17820,17750,17630,17560,17785,17595,250,5300,500,13090,10,1,50005551,8881,7.38,2.10,12,0.04,2407.00,8457.00,28300,20240307,-37.24,15000,20240805,18.40,20350,-12.73,20250103,16580,7.12,20250311,28200,-37.02,20240510,15000,18.40,20240805,2.03,N,248070,500,250 억,,9939206,N,N,110,N,00,N +20250319,091041,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17900,200,2,1.13,56408795,3158,5.25,17830,17900,17780,23000,12390,17700,17862.19,19.88,0,1514,17940,17820,17750,17630,17560,17785,17595,250,5300,500,13090,10,1,50005551,8951,7.44,2.12,12,0.01,2407.00,8457.00,28300,20240307,-36.75,15000,20240805,19.33,20350,-12.04,20250103,16580,7.96,20250311,28200,-36.52,20240510,15000,19.33,20240805,2.03,N,248070,500,250 억,,9939206,N,N,110,N,00,N 20250318,161031,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17700,-100,5,-0.56,1063167540,59946,174.91,17800,17870,17680,23100,12460,17800,17735.45,19.74,0,-4137,17960,17880,17810,17730,17660,17845,17695,250,5300,500,13170,10,1,50005551,8851,7.35,2.09,12,0.12,2407.00,8457.00,28300,20240307,-37.46,15000,20240805,18.00,20350,-13.02,20250103,16580,6.76,20250311,28200,-37.23,20240510,15000,18.00,20240805,2.04,N,248070,500,250 억,,9868941,N,N,110,N,00,N 20250318,151036,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17730,-70,5,-0.39,986373335,55610,162.26,17800,17870,17680,23100,12460,17800,17737.34,19.74,0,-2904,17960,17880,17810,17730,17660,17845,17695,250,5300,500,13170,10,1,50005551,8866,7.37,2.10,12,0.11,2407.00,8457.00,28300,20240307,-37.35,15000,20240805,18.20,20350,-12.87,20250103,16580,6.94,20250311,28200,-37.13,20240510,15000,18.20,20240805,2.04,N,248070,500,250 억,,9868941,N,N,11,N,00,N 20250318,141033,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17760,-40,5,-0.22,895937020,50514,147.39,17800,17870,17680,23100,12460,17800,17736.41,19.74,0,-1294,17960,17880,17810,17730,17660,17845,17695,250,5300,500,13170,10,1,50005551,8881,7.38,2.10,12,0.10,2407.00,8457.00,28300,20240307,-37.24,15000,20240805,18.40,20350,-12.73,20250103,16580,7.12,20250311,28200,-37.02,20240510,15000,18.40,20240805,2.04,N,248070,500,250 억,,9868941,N,N,11,N,00,N diff --git a/248170/price/prices-20250301.csv b/248170/price/prices-20250301.csv index 0afe3b40639a..3b46966c8a04 100644 --- a/248170/price/prices-20250301.csv +++ b/248170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161034,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26350,150,2,0.57,199750500,7599,104.73,26200,26450,26100,34050,18350,26200,26286.46,4.21,0,1016,26633,26416,26233,26016,25833,26525,26125,23,7850,500,18860,50,1,4568286,1204,11.96,0.49,12,0.17,2203.00,53866.00,45500,20240620,-42.09,22300,20241209,18.16,28850,-8.67,20250304,23750,10.95,20250131,45500,-42.09,20240620,22300,18.16,20241209,2.68,N,248170,500,22 억,,192271,N,N,9,N,00,N +20250319,151036,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,50,2,0.19,188442450,7169,98.80,26200,26450,26100,34050,18350,26200,26285.79,4.21,0,1014,26633,26416,26233,26016,25833,26525,26125,23,7850,500,18860,50,1,4568286,1199,11.92,0.49,12,0.16,2203.00,53866.00,45500,20240620,-42.31,22300,20241209,17.71,28850,-9.01,20250304,23750,10.53,20250131,45500,-42.31,20240620,22300,17.71,20241209,2.68,N,248170,500,22 억,,192271,N,N,9,N,00,N +20250319,141039,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,50,2,0.19,182039200,6925,95.44,26200,26450,26100,34050,18350,26200,26287.30,4.21,0,920,26633,26416,26233,26016,25833,26525,26125,23,7850,500,18860,50,1,4568286,1199,11.92,0.49,12,0.15,2203.00,53866.00,45500,20240620,-42.31,22300,20241209,17.71,28850,-9.01,20250304,23750,10.53,20250131,45500,-42.31,20240620,22300,17.71,20241209,2.68,N,248170,500,22 억,,192271,N,N,9,N,00,N +20250319,131036,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26200,0,3,0.00,176536050,6715,92.54,26200,26450,26100,34050,18350,26200,26289.86,4.21,0,1035,26633,26416,26233,26016,25833,26525,26125,23,7850,500,18860,50,1,4568286,1197,11.89,0.49,12,0.15,2203.00,53866.00,45500,20240620,-42.42,22300,20241209,17.49,28850,-9.19,20250304,23750,10.32,20250131,45500,-42.42,20240620,22300,17.49,20241209,2.68,N,248170,500,22 억,,192271,N,N,9,N,00,N +20250319,121036,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,-50,5,-0.19,166342725,6326,87.18,26200,26450,26100,34050,18350,26200,26295.15,4.21,0,1056,26633,26416,26233,26016,25833,26525,26125,23,7850,500,18860,50,1,4568286,1195,11.87,0.49,12,0.14,2203.00,53866.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.68,N,248170,500,22 억,,192271,N,N,9,N,00,N +20250319,111036,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,50,2,0.19,144512350,5493,75.70,26200,26450,26100,34050,18350,26200,26308.54,4.21,0,834,26633,26416,26233,26016,25833,26525,26125,23,7850,500,18860,50,1,4568286,1199,11.92,0.49,12,0.12,2203.00,53866.00,45500,20240620,-42.31,22300,20241209,17.71,28850,-9.01,20250304,23750,10.53,20250131,45500,-42.31,20240620,22300,17.71,20241209,2.68,N,248170,500,22 억,,192271,N,N,9,N,00,N +20250319,101036,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26450,250,2,0.95,88475025,3365,46.38,26200,26450,26100,34050,18350,26200,26292.84,4.21,0,638,26633,26416,26233,26016,25833,26525,26125,23,7850,500,18860,50,1,4568286,1208,12.01,0.49,12,0.07,2203.00,53866.00,45500,20240620,-41.87,22300,20241209,18.61,28850,-8.32,20250304,23750,11.37,20250131,45500,-41.87,20240620,22300,18.61,20241209,2.68,N,248170,500,22 억,,192271,N,N,9,N,00,N +20250319,091041,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26250,50,2,0.19,2516250,96,1.32,26200,26250,26200,34050,18350,26200,26211.41,4.21,0,10,26633,26416,26233,26016,25833,26525,26125,23,7850,500,18860,50,1,4568286,1199,11.92,0.49,12,0.00,2203.00,53866.00,45500,20240620,-42.31,22300,20241209,17.71,28850,-9.01,20250304,23750,10.53,20250131,45500,-42.31,20240620,22300,17.71,20241209,2.68,N,248170,500,22 억,,192271,N,N,9,N,00,N 20250318,161031,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26200,0,3,0.00,189507325,7234,66.04,26050,26450,26050,34050,18350,26200,26196.71,4.17,0,1635,26500,26350,26200,26050,25900,26425,26125,23,7850,500,18860,50,1,4568286,1197,11.48,0.51,12,0.16,2283.00,51784.00,45500,20240620,-42.42,22300,20241209,17.49,28850,-9.19,20250304,23750,10.32,20250131,45500,-42.42,20240620,22300,17.49,20241209,2.67,N,248170,500,22 억,,190633,N,N,9,N,00,N 20250318,151036,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,-50,5,-0.19,178525200,6814,62.21,26050,26450,26050,34050,18350,26200,26199.77,4.17,0,1833,26500,26350,26200,26050,25900,26425,26125,23,7850,500,18860,50,1,4568286,1195,11.45,0.50,12,0.15,2283.00,51784.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.67,N,248170,500,22 억,,190633,N,N,0,N,00,N 20250318,141033,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26150,-50,5,-0.19,165635500,6321,57.70,26050,26450,26050,34050,18350,26200,26204.00,4.17,0,1738,26500,26350,26200,26050,25900,26425,26125,23,7850,500,18860,50,1,4568286,1195,11.45,0.50,12,0.14,2283.00,51784.00,45500,20240620,-42.53,22300,20241209,17.26,28850,-9.36,20250304,23750,10.11,20250131,45500,-42.53,20240620,22300,17.26,20241209,2.67,N,248170,500,22 억,,190633,N,N,0,N,00,N diff --git a/249420/price/prices-20250301.csv b/249420/price/prices-20250301.csv index 00941cb1b73e..7d34d59d2857 100644 --- a/249420/price/prices-20250301.csv +++ b/249420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161034,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11200,50,2,0.45,499214210,44741,97.94,11150,11240,11080,14490,7810,11150,11157.87,3.84,0,6527,11330,11240,11190,11100,11050,11215,11075,281,3340,1000,8250,10,1,28062501,3143,-3.98,1.83,12,0.16,-2813.00,6124.00,20500,20240820,-45.37,10560,20241209,6.06,12740,-12.09,20250313,10830,3.42,20250203,20500,-45.37,20240820,10560,6.06,20241209,0.05,N,249420,1000,280 억,,1078245,N,N,286,N,00,N +20250319,151036,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11240,90,2,0.81,483161390,43308,94.81,11150,11240,11080,14490,7810,11150,11156.40,3.84,0,6423,11330,11240,11190,11100,11050,11215,11075,281,3340,1000,8250,10,1,28062501,3154,-4.00,1.84,12,0.15,-2813.00,6124.00,20500,20240820,-45.17,10560,20241209,6.44,12740,-11.77,20250313,10830,3.79,20250203,20500,-45.17,20240820,10560,6.44,20241209,0.05,N,249420,1000,280 억,,1078245,N,N,89,N,00,N +20250319,141039,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11160,10,2,0.09,434416195,38953,85.27,11150,11220,11080,14490,7810,11150,11152.32,3.84,0,4959,11330,11240,11190,11100,11050,11215,11075,281,3340,1000,8250,10,1,28062501,3132,-3.97,1.82,12,0.14,-2813.00,6124.00,20500,20240820,-45.56,10560,20241209,5.68,12740,-12.40,20250313,10830,3.05,20250203,20500,-45.56,20240820,10560,5.68,20241209,0.05,N,249420,1000,280 억,,1078245,N,N,89,N,00,N +20250319,131037,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11180,30,2,0.27,380064645,34087,74.62,11150,11220,11080,14490,7810,11150,11149.84,3.84,0,4492,11330,11240,11190,11100,11050,11215,11075,281,3340,1000,8250,10,1,28062501,3137,-3.97,1.83,12,0.12,-2813.00,6124.00,20500,20240820,-45.46,10560,20241209,5.87,12740,-12.24,20250313,10830,3.23,20250203,20500,-45.46,20240820,10560,5.87,20241209,0.05,N,249420,1000,280 억,,1078245,N,N,89,N,00,N +20250319,121036,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11160,10,2,0.09,304890495,27367,59.91,11150,11220,11080,14490,7810,11150,11140.81,3.84,0,1808,11330,11240,11190,11100,11050,11215,11075,281,3340,1000,8250,10,1,28062501,3132,-3.97,1.82,12,0.10,-2813.00,6124.00,20500,20240820,-45.56,10560,20241209,5.68,12740,-12.40,20250313,10830,3.05,20250203,20500,-45.56,20240820,10560,5.68,20241209,0.05,N,249420,1000,280 억,,1078245,N,N,89,N,00,N +20250319,111036,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11140,-10,5,-0.09,267830440,24046,52.64,11150,11220,11080,14490,7810,11150,11138.25,3.84,0,1214,11330,11240,11190,11100,11050,11215,11075,281,3340,1000,8250,10,1,28062501,3126,-3.96,1.82,12,0.09,-2813.00,6124.00,20500,20240820,-45.66,10560,20241209,5.49,12740,-12.56,20250313,10830,2.86,20250203,20500,-45.66,20240820,10560,5.49,20241209,0.05,N,249420,1000,280 억,,1078245,N,N,89,N,00,N +20250319,101036,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11180,30,2,0.27,150112280,13468,29.48,11150,11220,11080,14490,7810,11150,11145.85,3.84,0,977,11330,11240,11190,11100,11050,11215,11075,281,3340,1000,8250,10,1,28062501,3137,-3.97,1.83,12,0.05,-2813.00,6124.00,20500,20240820,-45.46,10560,20241209,5.87,12740,-12.24,20250313,10830,3.23,20250203,20500,-45.46,20240820,10560,5.87,20241209,0.05,N,249420,1000,280 억,,1078245,N,N,89,N,00,N +20250319,091041,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11200,50,2,0.45,30214960,2708,5.93,11150,11220,11080,14490,7810,11150,11157.67,3.84,0,1147,11330,11240,11190,11100,11050,11215,11075,281,3340,1000,8250,10,1,28062501,3143,-3.98,1.83,12,0.01,-2813.00,6124.00,20500,20240820,-45.37,10560,20241209,6.06,12740,-12.09,20250313,10830,3.42,20250203,20500,-45.37,20240820,10560,6.06,20241209,0.05,N,249420,1000,280 억,,1078245,N,N,89,N,00,N 20250318,161031,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11150,-60,5,-0.54,504315085,45074,104.00,11220,11280,11140,14570,7850,11210,11188.60,3.81,0,8281,11470,11340,11260,11130,11050,11300,11090,281,3360,1000,8290,10,1,28062501,3129,-3.96,1.82,12,0.16,-2813.00,6124.00,20500,20240820,-45.61,10560,20241209,5.59,12740,-12.48,20250313,10830,2.95,20250203,20500,-45.61,20240820,10560,5.59,20241209,0.05,N,249420,1000,280 억,,1069940,N,N,89,N,00,N 20250318,151036,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11170,-40,5,-0.36,475917315,42527,98.13,11220,11280,11140,14570,7850,11210,11190.94,3.81,0,8566,11470,11340,11260,11130,11050,11300,11090,281,3360,1000,8290,10,1,28062501,3135,-3.97,1.82,12,0.15,-2813.00,6124.00,20500,20240820,-45.51,10560,20241209,5.78,12740,-12.32,20250313,10830,3.14,20250203,20500,-45.51,20240820,10560,5.78,20241209,0.05,N,249420,1000,280 억,,1069940,N,N,133,N,00,N 20250318,141033,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11210,0,3,0.00,349270955,31175,71.93,11220,11280,11150,14570,7850,11210,11203.56,3.81,0,8763,11470,11340,11260,11130,11050,11300,11090,281,3360,1000,8290,10,1,28062501,3146,-3.99,1.83,12,0.11,-2813.00,6124.00,20500,20240820,-45.32,10560,20241209,6.16,12740,-12.01,20250313,10830,3.51,20250203,20500,-45.32,20240820,10560,6.16,20241209,0.05,N,249420,1000,280 억,,1069940,N,N,133,N,00,N diff --git a/250000/price/prices-20250301.csv b/250000/price/prices-20250301.csv index e3c2e8e02f09..c718723ab3d7 100644 --- a/250000/price/prices-20250301.csv +++ b/250000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9940,50,2,0.51,215804690,21848,112.53,9890,9990,9780,12850,6930,9890,9876.38,1.21,0,1081,10043,9966,9903,9826,9763,9960,9820,34,2960,500,7310,10,1,6750733,671,7.09,0.78,12,0.32,1401.00,12683.00,14150,20240425,-29.75,7820,20240805,27.11,10590,-6.14,20250306,9420,5.52,20250203,14150,-29.75,20240425,7820,27.11,20240805,3.29,N,250000,500,33 억,,81600,N,N,0,N,00,N +20250319,151037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9950,60,2,0.61,199645900,20217,104.13,9890,9990,9780,12850,6930,9890,9875.15,1.21,0,2221,10043,9966,9903,9826,9763,9960,9820,34,2960,500,7310,10,1,6750733,672,7.10,0.78,12,0.30,1401.00,12683.00,14150,20240425,-29.68,7820,20240805,27.24,10590,-6.04,20250306,9420,5.63,20250203,14150,-29.68,20240425,7820,27.24,20240805,3.29,N,250000,500,33 억,,81600,N,N,0,N,00,N +20250319,141039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9900,10,2,0.10,187127240,18950,97.60,9890,9990,9780,12850,6930,9890,9874.79,1.21,0,1622,10043,9966,9903,9826,9763,9960,9820,34,2960,500,7310,10,1,6750733,668,7.07,0.78,12,0.28,1401.00,12683.00,14150,20240425,-30.04,7820,20240805,26.60,10590,-6.52,20250306,9420,5.10,20250203,14150,-30.04,20240425,7820,26.60,20240805,3.29,N,250000,500,33 억,,81600,N,N,0,N,00,N +20250319,131037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9910,20,2,0.20,169254895,17142,88.29,9890,9990,9780,12850,6930,9890,9873.70,1.21,0,1641,10043,9966,9903,9826,9763,9960,9820,34,2960,500,7310,10,1,6750733,669,7.07,0.78,12,0.25,1401.00,12683.00,14150,20240425,-29.96,7820,20240805,26.73,10590,-6.42,20250306,9420,5.20,20250203,14150,-29.96,20240425,7820,26.73,20240805,3.29,N,250000,500,33 억,,81600,N,N,0,N,00,N +20250319,121036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9890,0,3,0.00,158294395,16034,82.59,9890,9990,9780,12850,6930,9890,9872.42,1.21,0,1491,10043,9966,9903,9826,9763,9960,9820,34,2960,500,7310,10,1,6750733,668,7.06,0.78,12,0.24,1401.00,12683.00,14150,20240425,-30.11,7820,20240805,26.47,10590,-6.61,20250306,9420,4.99,20250203,14150,-30.11,20240425,7820,26.47,20240805,3.29,N,250000,500,33 억,,81600,N,N,0,N,00,N +20250319,111036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9890,0,3,0.00,129035375,13067,67.30,9890,9990,9780,12850,6930,9890,9874.90,1.21,0,1849,10043,9966,9903,9826,9763,9960,9820,34,2960,500,7310,10,1,6750733,668,7.06,0.78,12,0.19,1401.00,12683.00,14150,20240425,-30.11,7820,20240805,26.47,10590,-6.61,20250306,9420,4.99,20250203,14150,-30.11,20240425,7820,26.47,20240805,3.29,N,250000,500,33 억,,81600,N,N,0,N,00,N +20250319,101037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9910,20,2,0.20,107989765,10929,56.29,9890,9990,9780,12850,6930,9890,9881.03,1.21,0,2421,10043,9966,9903,9826,9763,9960,9820,34,2960,500,7310,10,1,6750733,669,7.07,0.78,12,0.16,1401.00,12683.00,14150,20240425,-29.96,7820,20240805,26.73,10590,-6.42,20250306,9420,5.20,20250203,14150,-29.96,20240425,7820,26.73,20240805,3.29,N,250000,500,33 억,,81600,N,N,0,N,00,N +20250319,091042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9970,80,2,0.81,55319460,5599,28.84,9890,9990,9780,12850,6930,9890,9880.24,1.21,0,3973,10043,9966,9903,9826,9763,9960,9820,34,2960,500,7310,10,1,6750733,673,7.12,0.79,12,0.08,1401.00,12683.00,14150,20240425,-29.54,7820,20240805,27.49,10590,-5.85,20250306,9420,5.84,20250203,14150,-29.54,20240425,7820,27.49,20240805,3.29,N,250000,500,33 억,,81600,N,N,0,N,00,N 20250318,161032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9890,0,3,0.00,190003100,19180,67.89,9890,9980,9840,12850,6930,9890,9906.31,1.15,0,3317,10136,10012,9836,9712,9536,9925,9625,34,2960,500,7310,10,1,6750733,668,7.06,0.78,12,0.28,1401.00,12683.00,14150,20240425,-30.11,7820,20240805,26.47,10590,-6.61,20250306,9420,4.99,20250203,14150,-30.11,20240425,7820,26.47,20240805,3.24,N,250000,500,33 억,,77480,N,N,0,N,00,N 20250318,151037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9895,5,2,0.05,177499675,17915,63.41,9890,9980,9840,12850,6930,9890,9907.88,1.15,0,3791,10136,10012,9836,9712,9536,9925,9625,34,2960,500,7310,10,1,6750733,668,7.06,0.78,12,0.27,1401.00,12683.00,14150,20240425,-30.07,7820,20240805,26.53,10590,-6.56,20250306,9420,5.04,20250203,14150,-30.07,20240425,7820,26.53,20240805,3.24,N,250000,500,33 억,,77480,N,N,0,N,00,N 20250318,141033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9890,0,3,0.00,164984040,16648,58.93,9890,9980,9840,12850,6930,9890,9910.14,1.15,0,4762,10136,10012,9836,9712,9536,9925,9625,34,2960,500,7310,10,1,6750733,668,7.06,0.78,12,0.25,1401.00,12683.00,14150,20240425,-30.11,7820,20240805,26.47,10590,-6.61,20250306,9420,4.99,20250203,14150,-30.11,20240425,7820,26.47,20240805,3.24,N,250000,500,33 억,,77480,N,N,0,N,00,N diff --git a/250030/price/prices-20250301.csv b/250030/price/prices-20250301.csv index 0a346dad7575..a4f158c5adf6 100644 --- a/250030/price/prices-20250301.csv +++ b/250030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161035,57,100.00,KONEX,,,N,N,N,N, ,N,6820,-1170,5,-14.64,48114720,6918,170.60,8180,8180,6800,9180,6800,7990,6955.00,0.00,0,0,9376,8682,8066,7372,6756,8375,7065,13,1190,500,4790,10,1,2589337,177,-5.97,8.59,12,0.27,-1143.00,794.00,12970,20250122,-47.42,3300,20240307,106.67,12970,-47.42,20250122,5010,36.13,20250103,12970,-47.42,20250122,3300,106.67,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250319,151037,57,100.00,KONEX,,,N,N,N,N, ,N,6990,-1000,5,-12.52,44957730,6457,159.24,8180,8180,6800,9180,6800,7990,6962.63,0.00,0,0,9376,8682,8066,7372,6756,8375,7065,13,1190,500,4790,10,1,2589337,181,-6.12,8.80,12,0.25,-1143.00,794.00,12970,20250122,-46.11,3300,20240307,111.82,12970,-46.11,20250122,5010,39.52,20250103,12970,-46.11,20250122,3300,111.82,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250319,141040,57,100.00,KONEX,,,N,N,N,N, ,N,7110,-880,5,-11.01,23194230,3294,81.23,8180,8180,6800,9180,6800,7990,7041.36,0.00,0,0,9376,8682,8066,7372,6756,8375,7065,13,1190,500,4790,10,1,2589337,184,-6.22,8.95,12,0.13,-1143.00,794.00,12970,20250122,-45.18,3300,20240307,115.45,12970,-45.18,20250122,5010,41.92,20250103,12970,-45.18,20250122,3300,115.45,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250319,131037,57,100.00,KONEX,,,N,N,N,N, ,N,7570,-420,5,-5.26,2295200,300,7.40,8180,8180,7570,9180,6800,7990,7650.67,0.00,0,0,9376,8682,8066,7372,6756,8375,7065,13,1190,500,4790,10,1,2589337,196,-6.62,9.53,12,0.01,-1143.00,794.00,12970,20250122,-41.63,3300,20240307,129.39,12970,-41.63,20250122,5010,51.10,20250103,12970,-41.63,20250122,3300,129.39,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250319,121037,57,100.00,KONEX,,,N,N,N,N, ,N,7940,-50,5,-0.63,810360,105,2.59,8180,8180,7700,9180,6800,7990,7717.71,0.00,0,0,9376,8682,8066,7372,6756,8375,7065,13,1190,500,4790,10,1,2589337,206,-6.95,10.00,12,0.00,-1143.00,794.00,12970,20250122,-38.78,3300,20240307,140.61,12970,-38.78,20250122,5010,58.48,20250103,12970,-38.78,20250122,3300,140.61,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250319,111036,57,100.00,KONEX,,,N,N,N,N, ,N,8000,10,2,0.13,786680,102,2.52,8180,8180,7700,9180,6800,7990,7712.55,0.00,0,0,9376,8682,8066,7372,6756,8375,7065,13,1190,500,4790,10,1,2589337,207,-7.00,10.08,12,0.00,-1143.00,794.00,12970,20250122,-38.32,3300,20240307,142.42,12970,-38.32,20250122,5010,59.68,20250103,12970,-38.32,20250122,3300,142.42,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250319,101037,57,100.00,KONEX,,,N,N,N,N, ,N,8000,10,2,0.13,786680,102,2.52,8180,8180,7700,9180,6800,7990,7712.55,0.00,0,0,9376,8682,8066,7372,6756,8375,7065,13,1190,500,4790,10,1,2589337,207,-7.00,10.08,12,0.00,-1143.00,794.00,12970,20250122,-38.32,3300,20240307,142.42,12970,-38.32,20250122,5010,59.68,20250103,12970,-38.32,20250122,3300,142.42,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250319,091042,57,100.00,KONEX,,,N,N,N,N, ,N,8180,190,2,2.38,8180,1,0.02,8180,8180,8180,9180,6800,7990,8180.00,0.00,0,0,9376,8682,8066,7372,6756,8375,7065,13,1190,500,4790,10,1,2589337,212,-7.16,10.30,12,0.00,-1143.00,794.00,12970,20250122,-36.93,3300,20240307,147.88,12970,-36.93,20250122,5010,63.27,20250103,12970,-36.93,20250122,3300,147.88,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20250318,161032,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-770,5,-8.79,32218710,4055,3495.69,8400,8760,7450,10070,7450,8760,7945.43,0.00,0,0,9046,8902,8656,8512,8266,8780,8390,13,1310,500,5250,10,1,2589337,207,-6.99,10.06,12,0.16,-1143.00,794.00,12970,20250122,-38.40,3300,20240307,142.12,12970,-38.40,20250122,5010,59.48,20250103,12970,-38.40,20250122,3300,142.12,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20250318,151037,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-960,5,-10.96,31928820,4018,3463.79,8400,8760,7450,10070,7450,8760,7946.45,0.00,0,0,9046,8902,8656,8512,8266,8780,8390,13,1310,500,5250,10,1,2589337,202,-6.82,9.82,12,0.16,-1143.00,794.00,12970,20250122,-39.86,3300,20240307,136.36,12970,-39.86,20250122,5010,55.69,20250103,12970,-39.86,20250122,3300,136.36,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20250318,141034,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-560,5,-6.39,15766770,1950,1681.03,8400,8760,7900,10070,7450,8760,8085.52,0.00,0,0,9046,8902,8656,8512,8266,8780,8390,13,1310,500,5250,10,1,2589337,212,-7.17,10.33,12,0.08,-1143.00,794.00,12970,20250122,-36.78,3300,20240307,148.48,12970,-36.78,20250122,5010,63.67,20250103,12970,-36.78,20250122,3300,148.48,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N diff --git a/250060/price/prices-20250301.csv b/250060/price/prices-20250301.csv index c022198a88b2..5e235fe71dd8 100644 --- a/250060/price/prices-20250301.csv +++ b/250060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,15,2,0.60,223117495,89523,65.15,2490,2530,2480,3230,1740,2485,2492.29,0.57,0,-9447,2548,2516,2498,2466,2448,2507,2457,32,745,100,1780,5,1,32171314,804,-208.33,3.58,12,0.28,-12.00,698.00,4940,20240529,-49.39,2360,20240909,5.93,3180,-21.38,20250107,2465,1.42,20250311,4940,-49.39,20240529,2360,5.93,20240909,1.43,N,250060,100,32 억,,183430,N,N,0,N,00,N +20250319,151037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,20,2,0.80,213124480,85528,62.24,2490,2530,2480,3230,1740,2485,2491.87,0.57,0,-8714,2548,2516,2498,2466,2448,2507,2457,32,745,100,1780,5,1,32171314,806,-208.75,3.59,12,0.27,-12.00,698.00,4940,20240529,-49.29,2360,20240909,6.14,3180,-21.23,20250107,2465,1.62,20250311,4940,-49.29,20240529,2360,6.14,20240909,1.43,N,250060,100,32 억,,183430,N,N,0,N,00,N +20250319,141040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,5,2,0.20,186445655,74825,54.45,2490,2530,2480,3230,1740,2485,2491.76,0.57,0,-15255,2548,2516,2498,2466,2448,2507,2457,32,745,100,1780,5,1,32171314,801,-207.50,3.57,12,0.23,-12.00,698.00,4940,20240529,-49.60,2360,20240909,5.51,3180,-21.70,20250107,2465,1.01,20250311,4940,-49.60,20240529,2360,5.51,20240909,1.43,N,250060,100,32 억,,183430,N,N,0,N,00,N +20250319,131037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,10,2,0.40,160570700,64451,46.90,2490,2530,2480,3230,1740,2485,2491.36,0.57,0,-15091,2548,2516,2498,2466,2448,2507,2457,32,745,100,1780,5,1,32171314,803,-207.92,3.57,12,0.20,-12.00,698.00,4940,20240529,-49.49,2360,20240909,5.72,3180,-21.54,20250107,2465,1.22,20250311,4940,-49.49,20240529,2360,5.72,20240909,1.43,N,250060,100,32 억,,183430,N,N,0,N,00,N +20250319,121037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,5,2,0.20,129516500,52009,37.85,2490,2530,2480,3230,1740,2485,2490.27,0.57,0,-17580,2548,2516,2498,2466,2448,2507,2457,32,745,100,1780,5,1,32171314,801,-207.50,3.57,12,0.16,-12.00,698.00,4940,20240529,-49.60,2360,20240909,5.51,3180,-21.70,20250107,2465,1.01,20250311,4940,-49.60,20240529,2360,5.51,20240909,1.43,N,250060,100,32 억,,183430,N,N,0,N,00,N +20250319,111037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,15,2,0.60,114975070,46181,33.61,2490,2530,2480,3230,1740,2485,2489.66,0.57,0,-17580,2548,2516,2498,2466,2448,2507,2457,32,745,100,1780,5,1,32171314,804,-208.33,3.58,12,0.14,-12.00,698.00,4940,20240529,-49.39,2360,20240909,5.93,3180,-21.38,20250107,2465,1.42,20250311,4940,-49.39,20240529,2360,5.93,20240909,1.43,N,250060,100,32 억,,183430,N,N,0,N,00,N +20250319,101037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,10,2,0.40,98425225,39548,28.78,2490,2530,2480,3230,1740,2485,2488.75,0.57,0,-14500,2548,2516,2498,2466,2448,2507,2457,32,745,100,1780,5,1,32171314,803,-207.92,3.57,12,0.12,-12.00,698.00,4940,20240529,-49.49,2360,20240909,5.72,3180,-21.54,20250107,2465,1.22,20250311,4940,-49.49,20240529,2360,5.72,20240909,1.43,N,250060,100,32 억,,183430,N,N,0,N,00,N +20250319,091042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,15,2,0.60,26858660,10798,7.86,2490,2530,2480,3230,1740,2485,2487.37,0.57,0,112,2548,2516,2498,2466,2448,2507,2457,32,745,100,1780,5,1,32171314,804,-208.33,3.58,12,0.03,-12.00,698.00,4940,20240529,-49.39,2360,20240909,5.93,3180,-21.38,20250107,2465,1.42,20250311,4940,-49.39,20240529,2360,5.93,20240909,1.43,N,250060,100,32 억,,183430,N,N,0,N,00,N 20250318,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-25,5,-1.00,339381510,135868,105.83,2500,2530,2480,3260,1760,2510,2497.92,0.50,0,7107,2576,2542,2526,2492,2476,2535,2485,32,750,100,1800,5,1,32171314,799,-207.08,3.56,12,0.42,-12.00,698.00,4940,20240529,-49.70,2360,20240909,5.30,3180,-21.86,20250107,2465,0.81,20250311,4940,-49.70,20240529,2360,5.30,20240909,1.43,N,250060,100,32 억,,160946,N,N,0,N,00,N 20250318,151037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-20,5,-0.80,295617475,118276,92.13,2500,2530,2480,3260,1760,2510,2499.39,0.50,0,3037,2576,2542,2526,2492,2476,2535,2485,32,750,100,1800,5,1,32171314,801,-207.50,3.57,12,0.37,-12.00,698.00,4940,20240529,-49.60,2360,20240909,5.51,3180,-21.70,20250107,2465,1.01,20250311,4940,-49.60,20240529,2360,5.51,20240909,1.43,N,250060,100,32 억,,160946,N,N,0,N,00,N 20250318,141034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-10,5,-0.40,226357745,90446,70.45,2500,2530,2490,3260,1760,2510,2502.68,0.50,0,-1241,2576,2542,2526,2492,2476,2535,2485,32,750,100,1800,5,1,32171314,804,-208.33,3.58,12,0.28,-12.00,698.00,4940,20240529,-49.39,2360,20240909,5.93,3180,-21.38,20250107,2465,1.42,20250311,4940,-49.39,20240529,2360,5.93,20240909,1.43,N,250060,100,32 억,,160946,N,N,0,N,00,N diff --git a/250930/price/prices-20250301.csv b/250930/price/prices-20250301.csv index dd6b1f388ebf..41977b1fbae9 100644 --- a/250930/price/prices-20250301.csv +++ b/250930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,405,-3,5,-0.74,21837840,53673,87.69,408,409,403,530,286,408,406.87,0.59,0,-8561,421,414,410,403,399,412,401,33,122,100,260,1,1,33000440,134,-1.31,0.59,12,0.16,-309.00,683.00,898,20240408,-54.90,313,20241209,29.39,586,-30.89,20250110,372,8.87,20250305,898,-54.90,20240408,313,29.39,20241209,0.07,N,250930,100,33 억,,195150,N,N,0,N,00,N +20250319,151037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,0,3,0.00,21299460,52344,85.52,408,409,403,530,286,408,406.91,0.59,0,-8196,421,414,410,403,399,412,401,33,122,100,260,1,1,33000440,135,-1.32,0.60,12,0.16,-309.00,683.00,898,20240408,-54.57,313,20241209,30.35,586,-30.38,20250110,372,9.68,20250305,898,-54.57,20240408,313,30.35,20241209,0.07,N,250930,100,33 억,,195150,N,N,0,N,00,N +20250319,141040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,406,-2,5,-0.49,19630925,48241,78.82,408,409,403,530,286,408,406.93,0.59,0,-8017,421,414,410,403,399,412,401,33,122,100,260,1,1,33000440,134,-1.31,0.59,12,0.15,-309.00,683.00,898,20240408,-54.79,313,20241209,29.71,586,-30.72,20250110,372,9.14,20250305,898,-54.79,20240408,313,29.71,20241209,0.07,N,250930,100,33 억,,195150,N,N,0,N,00,N +20250319,131038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,406,-2,5,-0.49,19477015,47862,78.20,408,409,403,530,286,408,406.94,0.59,0,-8023,421,414,410,403,399,412,401,33,122,100,260,1,1,33000440,134,-1.31,0.59,12,0.15,-309.00,683.00,898,20240408,-54.79,313,20241209,29.71,586,-30.72,20250110,372,9.14,20250305,898,-54.79,20240408,313,29.71,20241209,0.07,N,250930,100,33 억,,195150,N,N,0,N,00,N +20250319,121037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,404,-4,5,-0.98,19014824,46723,76.34,408,409,403,530,286,408,406.97,0.59,0,-7950,421,414,410,403,399,412,401,33,122,100,260,1,1,33000440,133,-1.31,0.59,12,0.14,-309.00,683.00,898,20240408,-55.01,313,20241209,29.07,586,-31.06,20250110,372,8.60,20250305,898,-55.01,20240408,313,29.07,20241209,0.07,N,250930,100,33 억,,195150,N,N,0,N,00,N +20250319,111037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,405,-3,5,-0.74,18245481,44819,73.23,408,409,403,530,286,408,407.09,0.59,0,-7105,421,414,410,403,399,412,401,33,122,100,260,1,1,33000440,134,-1.31,0.59,12,0.14,-309.00,683.00,898,20240408,-54.90,313,20241209,29.39,586,-30.89,20250110,372,8.87,20250305,898,-54.90,20240408,313,29.39,20241209,0.07,N,250930,100,33 억,,195150,N,N,0,N,00,N +20250319,101038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,409,1,2,0.25,17619394,43275,70.70,408,409,403,530,286,408,407.15,0.59,0,-5844,421,414,410,403,399,412,401,33,122,100,260,1,1,33000440,135,-1.32,0.60,12,0.13,-309.00,683.00,898,20240408,-54.45,313,20241209,30.67,586,-30.20,20250110,372,9.95,20250305,898,-54.45,20240408,313,30.67,20241209,0.07,N,250930,100,33 억,,195150,N,N,0,N,00,N +20250319,091042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,407,-1,5,-0.25,13303253,32635,53.32,408,408,404,530,286,408,407.64,0.59,0,-4744,421,414,410,403,399,412,401,33,122,100,260,1,1,33000440,134,-1.32,0.60,12,0.10,-309.00,683.00,898,20240408,-54.68,313,20241209,30.03,586,-30.55,20250110,372,9.41,20250305,898,-54.68,20240408,313,30.03,20241209,0.07,N,250930,100,33 억,,195150,N,N,0,N,00,N 20250318,161032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,1,2,0.25,24973419,61206,85.31,410,417,406,529,285,407,408.02,0.60,0,-3278,421,413,410,402,399,412,401,33,122,100,260,1,1,33000440,135,-1.32,0.60,12,0.19,-309.00,683.00,898,20240408,-54.57,313,20241209,30.35,586,-30.38,20250110,372,9.68,20250305,898,-54.57,20240408,313,30.35,20241209,0.07,N,250930,100,33 억,,198498,N,N,0,N,00,N 20250318,151038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,1,2,0.25,23162255,56767,79.12,410,417,406,529,285,407,408.02,0.60,0,-2646,421,413,410,402,399,412,401,33,122,100,260,1,1,33000440,135,-1.32,0.60,12,0.17,-309.00,683.00,898,20240408,-54.57,313,20241209,30.35,586,-30.38,20250110,372,9.68,20250305,898,-54.57,20240408,313,30.35,20241209,0.07,N,250930,100,33 억,,198498,N,N,0,N,00,N 20250318,141034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,407,0,3,0.00,22380418,54849,76.45,410,417,406,529,285,407,408.04,0.60,0,-3160,421,413,410,402,399,412,401,33,122,100,260,1,1,33000440,134,-1.32,0.60,12,0.17,-309.00,683.00,898,20240408,-54.68,313,20241209,30.03,586,-30.55,20250110,372,9.41,20250305,898,-54.68,20240408,313,30.03,20241209,0.07,N,250930,100,33 억,,198498,N,N,0,N,00,N diff --git a/251120/price/prices-20250301.csv b/251120/price/prices-20250301.csv index 2c9bbad4ef6f..1c5b8b13683b 100644 --- a/251120/price/prices-20250301.csv +++ b/251120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13780,-170,5,-1.22,121214620,8762,39.42,13910,14000,13760,18130,9770,13950,13834.13,9.10,0,-1057,14330,14140,13990,13800,13650,14235,13895,43,4180,500,9760,10,1,8695700,1198,21.46,1.94,12,0.10,642.00,7085.00,19150,20240717,-28.04,12410,20240403,11.04,14900,-7.52,20250207,13090,5.27,20250205,19150,-28.04,20240717,12410,11.04,20240403,2.86,N,251120,500,43 억,,791396,N,N,0,N,00,N +20250319,151038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13820,-130,5,-0.93,116624380,8429,37.92,13910,14000,13760,18130,9770,13950,13836.09,9.10,0,-1001,14330,14140,13990,13800,13650,14235,13895,43,4180,500,9760,10,1,8695700,1202,21.53,1.95,12,0.10,642.00,7085.00,19150,20240717,-27.83,12410,20240403,11.36,14900,-7.25,20250207,13090,5.58,20250205,19150,-27.83,20240717,12410,11.36,20240403,2.86,N,251120,500,43 억,,791396,N,N,0,N,00,N +20250319,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13790,-160,5,-1.15,105250150,7605,34.21,13910,14000,13760,18130,9770,13950,13839.60,9.10,0,-269,14330,14140,13990,13800,13650,14235,13895,43,4180,500,9760,10,1,8695700,1199,21.48,1.95,12,0.09,642.00,7085.00,19150,20240717,-27.99,12410,20240403,11.12,14900,-7.45,20250207,13090,5.35,20250205,19150,-27.99,20240717,12410,11.12,20240403,2.86,N,251120,500,43 억,,791396,N,N,0,N,00,N +20250319,131038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13850,-100,5,-0.72,100206860,7239,32.57,13910,14000,13760,18130,9770,13950,13842.64,9.10,0,-168,14330,14140,13990,13800,13650,14235,13895,43,4180,500,9760,10,1,8695700,1204,21.57,1.95,12,0.08,642.00,7085.00,19150,20240717,-27.68,12410,20240403,11.60,14900,-7.05,20250207,13090,5.81,20250205,19150,-27.68,20240717,12410,11.60,20240403,2.86,N,251120,500,43 억,,791396,N,N,0,N,00,N +20250319,121037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13870,-80,5,-0.57,90389220,6528,29.37,13910,14000,13760,18130,9770,13950,13846.39,9.10,0,-168,14330,14140,13990,13800,13650,14235,13895,43,4180,500,9760,10,1,8695700,1206,21.60,1.96,12,0.08,642.00,7085.00,19150,20240717,-27.57,12410,20240403,11.76,14900,-6.91,20250207,13090,5.96,20250205,19150,-27.57,20240717,12410,11.76,20240403,2.86,N,251120,500,43 억,,791396,N,N,0,N,00,N +20250319,111037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13810,-140,5,-1.00,80068800,5781,26.01,13910,14000,13760,18130,9770,13950,13850.34,9.10,0,-92,14330,14140,13990,13800,13650,14235,13895,43,4180,500,9760,10,1,8695700,1201,21.51,1.95,12,0.07,642.00,7085.00,19150,20240717,-27.89,12410,20240403,11.28,14900,-7.32,20250207,13090,5.50,20250205,19150,-27.89,20240717,12410,11.28,20240403,2.86,N,251120,500,43 억,,791396,N,N,0,N,00,N +20250319,101038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13850,-100,5,-0.72,38086820,2743,12.34,13910,14000,13850,18130,9770,13950,13885.10,9.10,0,-319,14330,14140,13990,13800,13650,14235,13895,43,4180,500,9760,10,1,8695700,1204,21.57,1.95,12,0.03,642.00,7085.00,19150,20240717,-27.68,12410,20240403,11.60,14900,-7.05,20250207,13090,5.81,20250205,19150,-27.68,20240717,12410,11.60,20240403,2.86,N,251120,500,43 억,,791396,N,N,0,N,00,N +20250319,091043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14000,50,2,0.36,2207470,159,0.72,13910,14000,13850,18130,9770,13950,13883.46,9.10,0,-4,14330,14140,13990,13800,13650,14235,13895,43,4180,500,9760,10,1,8695700,1217,21.81,1.98,12,0.00,642.00,7085.00,19150,20240717,-26.89,12410,20240403,12.81,14900,-6.04,20250207,13090,6.95,20250205,19150,-26.89,20240717,12410,12.81,20240403,2.86,N,251120,500,43 억,,791396,N,N,0,N,00,N 20250318,161033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13950,60,2,0.43,311538150,22228,322.05,13900,14180,13840,18050,9730,13890,14015.57,9.05,0,3408,14063,13976,13843,13756,13623,13910,13690,43,4160,500,9720,10,1,8695700,1213,21.73,1.97,12,0.26,642.00,7085.00,19150,20240717,-27.15,12410,20240403,12.41,14900,-6.38,20250207,13090,6.57,20250205,19150,-27.15,20240717,12410,12.41,20240403,2.83,N,251120,500,43 억,,787003,N,N,0,N,00,N 20250318,151038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13920,30,2,0.22,304048200,21690,314.26,13900,14180,13840,18050,9730,13890,14017.90,9.05,0,3460,14063,13976,13843,13756,13623,13910,13690,43,4160,500,9720,10,1,8695700,1210,21.68,1.96,12,0.25,642.00,7085.00,19150,20240717,-27.31,12410,20240403,12.17,14900,-6.58,20250207,13090,6.34,20250205,19150,-27.31,20240717,12410,12.17,20240403,2.83,N,251120,500,43 억,,787003,N,N,0,N,00,N 20250318,141035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13920,30,2,0.22,285028750,20323,294.45,13900,14180,13840,18050,9730,13890,14024.93,9.05,0,2996,14063,13976,13843,13756,13623,13910,13690,43,4160,500,9720,10,1,8695700,1210,21.68,1.96,12,0.23,642.00,7085.00,19150,20240717,-27.31,12410,20240403,12.17,14900,-6.58,20250207,13090,6.34,20250205,19150,-27.31,20240717,12410,12.17,20240403,2.83,N,251120,500,43 억,,787003,N,N,0,N,00,N diff --git a/251270/price/prices-20250301.csv b/251270/price/prices-20250301.csv index 07911de2755a..cceb4be0338e 100644 --- a/251270/price/prices-20250301.csv +++ b/251270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161036,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40350,0,3,0.00,3886980425,96272,78.94,40350,40750,40200,52400,28250,40350,40375.03,25.29,0,-16866,41650,41000,40650,40000,39650,40825,39825,86,12050,100,30660,50,1,85953502,34682,-13.56,0.64,12,0.11,-2975.00,62650.00,72400,20240510,-44.27,38450,20250312,4.94,53700,-24.86,20250107,38450,4.94,20250312,72400,-44.27,20240510,38450,4.94,20250312,0.41,N,251270,100,85 억,,21739238,N,N,703,N,00,N +20250319,151038,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40550,200,2,0.50,3522593850,87250,71.54,40350,40750,40200,52400,28250,40350,40373.57,25.29,0,-16445,41650,41000,40650,40000,39650,40825,39825,86,12050,100,30660,50,1,85953502,34854,-13.63,0.65,12,0.10,-2975.00,62650.00,72400,20240510,-43.99,38450,20250312,5.46,53700,-24.49,20250107,38450,5.46,20250312,72400,-43.99,20240510,38450,5.46,20250312,0.41,N,251270,100,85 억,,21739238,N,N,951,N,00,N +20250319,141041,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40300,-50,5,-0.12,2814074000,69681,57.13,40350,40750,40200,52400,28250,40350,40385.10,25.29,0,-17912,41650,41000,40650,40000,39650,40825,39825,86,12050,100,30660,50,1,85953502,34639,-13.55,0.64,12,0.08,-2975.00,62650.00,72400,20240510,-44.34,38450,20250312,4.81,53700,-24.95,20250107,38450,4.81,20250312,72400,-44.34,20240510,38450,4.81,20250312,0.41,N,251270,100,85 억,,21739238,N,N,951,N,00,N +20250319,131038,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40350,0,3,0.00,1925407350,47672,39.09,40350,40750,40200,52400,28250,40350,40388.64,25.29,0,-14769,41650,41000,40650,40000,39650,40825,39825,86,12050,100,30660,50,1,85953502,34682,-13.56,0.64,12,0.06,-2975.00,62650.00,72400,20240510,-44.27,38450,20250312,4.94,53700,-24.86,20250107,38450,4.94,20250312,72400,-44.27,20240510,38450,4.94,20250312,0.41,N,251270,100,85 억,,21739238,N,N,951,N,00,N +20250319,121038,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40300,-50,5,-0.12,1608502575,39803,32.64,40350,40750,40200,52400,28250,40350,40411.59,25.29,0,-11567,41650,41000,40650,40000,39650,40825,39825,86,12050,100,30660,50,1,85953502,34639,-13.55,0.64,12,0.05,-2975.00,62650.00,72400,20240510,-44.34,38450,20250312,4.81,53700,-24.95,20250107,38450,4.81,20250312,72400,-44.34,20240510,38450,4.81,20250312,0.41,N,251270,100,85 억,,21739238,N,N,951,N,00,N +20250319,111038,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40300,-50,5,-0.12,1178359600,29132,23.89,40350,40750,40250,52400,28250,40350,40448.98,25.29,0,-7615,41650,41000,40650,40000,39650,40825,39825,86,12050,100,30660,50,1,85953502,34639,-13.55,0.64,12,0.03,-2975.00,62650.00,72400,20240510,-44.34,38450,20250312,4.81,53700,-24.95,20250107,38450,4.81,20250312,72400,-44.34,20240510,38450,4.81,20250312,0.41,N,251270,100,85 억,,21739238,N,N,951,N,00,N +20250319,101038,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40450,100,2,0.25,678221375,16746,13.73,40350,40750,40250,52400,28250,40350,40500.50,25.29,0,-3727,41650,41000,40650,40000,39650,40825,39825,86,12050,100,30660,50,1,85953502,34768,-13.60,0.65,12,0.02,-2975.00,62650.00,72400,20240510,-44.13,38450,20250312,5.20,53700,-24.67,20250107,38450,5.20,20250312,72400,-44.13,20240510,38450,5.20,20250312,0.41,N,251270,100,85 억,,21739238,N,N,951,N,00,N +20250319,091043,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40350,0,3,0.00,133195100,3298,2.70,40350,40600,40250,52400,28250,40350,40386.63,25.29,0,-1427,41650,41000,40650,40000,39650,40825,39825,86,12050,100,30660,50,1,85953502,34682,-13.56,0.64,12,0.00,-2975.00,62650.00,72400,20240510,-44.27,38450,20250312,4.94,53700,-24.86,20250107,38450,4.94,20250312,72400,-44.27,20240510,38450,4.94,20250312,0.41,N,251270,100,85 억,,21739238,N,N,951,N,00,N 20250318,161033,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40350,-150,5,-0.37,4909455200,120766,123.65,40650,41300,40300,52600,28350,40500,40652.74,25.28,0,-15814,41133,40816,40483,40166,39833,40975,40325,86,12100,100,30780,50,1,85953502,34682,-13.56,0.64,12,0.14,-2975.00,62650.00,72400,20240510,-44.27,38450,20250312,4.94,53700,-24.86,20250107,38450,4.94,20250312,72400,-44.27,20240510,38450,4.94,20250312,0.39,N,251270,100,85 억,,21733111,N,N,951,N,00,N 20250318,151038,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40450,-50,5,-0.12,4585099675,112747,115.44,40650,41300,40300,52600,28350,40500,40667.15,25.28,0,-13697,41133,40816,40483,40166,39833,40975,40325,86,12100,100,30780,50,1,85953502,34768,-13.60,0.65,12,0.13,-2975.00,62650.00,72400,20240510,-44.13,38450,20250312,5.20,53700,-24.67,20250107,38450,5.20,20250312,72400,-44.13,20240510,38450,5.20,20250312,0.39,N,251270,100,85 억,,21733111,N,N,3011,N,00,N 20250318,141035,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40600,100,2,0.25,3777617975,92848,95.06,40650,41300,40300,52600,28350,40500,40686.05,25.28,0,-13869,41133,40816,40483,40166,39833,40975,40325,86,12100,100,30780,50,1,85953502,34897,-13.65,0.65,12,0.11,-2975.00,62650.00,72400,20240510,-43.92,38450,20250312,5.59,53700,-24.39,20250107,38450,5.59,20250312,72400,-43.92,20240510,38450,5.59,20250312,0.39,N,251270,100,85 억,,21733111,N,N,3011,N,00,N diff --git a/251280/price/prices-20250301.csv b/251280/price/prices-20250301.csv index a7d88923052c..579d9dc13587 100644 --- a/251280/price/prices-20250301.csv +++ b/251280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161036,57,100.00,KONEX,,,N,N,N,N, ,N,7400,100,2,1.37,1404250,192,1745.45,7400,7800,7200,8390,6210,7300,7313.80,0.00,0,0,7500,7400,7300,7200,7100,7450,7250,16,1090,500,4380,10,1,3114678,230,-12.98,15.29,12,0.01,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240319,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N +20250319,151038,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,177750,24,218.18,7400,7800,7200,8390,6210,7300,7406.25,0.00,0,0,7500,7400,7300,7200,7100,7450,7250,16,1090,500,4380,10,1,3114678,227,-12.81,15.08,12,0.00,-570.00,484.00,9200,20240920,-20.65,3000,20240318,143.33,8910,-18.07,20250203,5800,25.86,20250227,9200,-20.65,20240920,3000,143.33,20240319,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N +20250319,141041,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,177750,24,218.18,7400,7800,7200,8390,6210,7300,7406.25,0.00,0,0,7500,7400,7300,7200,7100,7450,7250,16,1090,500,4380,10,1,3114678,227,-12.81,15.08,12,0.00,-570.00,484.00,9200,20240920,-20.65,3000,20240318,143.33,8910,-18.07,20250203,5800,25.86,20250227,9200,-20.65,20240920,3000,143.33,20240319,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N +20250319,131039,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,177750,24,218.18,7400,7800,7200,8390,6210,7300,7406.25,0.00,0,0,7500,7400,7300,7200,7100,7450,7250,16,1090,500,4380,10,1,3114678,227,-12.81,15.08,12,0.00,-570.00,484.00,9200,20240920,-20.65,3000,20240318,143.33,8910,-18.07,20250203,5800,25.86,20250227,9200,-20.65,20240920,3000,143.33,20240319,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N +20250319,121038,57,100.00,KONEX,,,N,N,N,N, ,N,7400,100,2,1.37,170450,23,209.09,7400,7800,7200,8390,6210,7300,7410.87,0.00,0,0,7500,7400,7300,7200,7100,7450,7250,16,1090,500,4380,10,1,3114678,230,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240319,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N +20250319,111038,57,100.00,KONEX,,,N,N,N,N, ,N,7400,100,2,1.37,170450,23,209.09,7400,7800,7200,8390,6210,7300,7410.87,0.00,0,0,7500,7400,7300,7200,7100,7450,7250,16,1090,500,4380,10,1,3114678,230,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240319,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N +20250319,101038,57,100.00,KONEX,,,N,N,N,N, ,N,7400,100,2,1.37,170450,23,209.09,7400,7800,7200,8390,6210,7300,7410.87,0.00,0,0,7500,7400,7300,7200,7100,7450,7250,16,1090,500,4380,10,1,3114678,230,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240319,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N +20250319,091043,57,100.00,KONEX,,,N,N,N,N, ,N,7800,500,2,6.85,82800,11,100.00,7400,7800,7400,8390,6210,7300,7527.27,0.00,0,0,7500,7400,7300,7200,7100,7450,7250,16,1090,500,4380,10,1,3114678,243,-13.68,16.12,12,0.00,-570.00,484.00,9200,20240920,-15.22,3000,20240318,160.00,8910,-12.46,20250203,5800,34.48,20250227,9200,-15.22,20240920,3000,160.00,20240319,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N 20250318,161033,57,100.00,KONEX,,,N,N,N,N, ,N,7300,-100,5,-1.35,79960,11,220.00,7200,7400,7200,8510,6290,7400,7269.09,0.00,0,0,7600,7500,7300,7200,7000,7550,7250,16,1110,500,4440,10,1,3114678,227,-12.81,15.08,12,0.00,-570.00,484.00,9200,20240920,-20.65,3000,20240318,143.33,8910,-18.07,20250203,5800,25.86,20250227,9200,-20.65,20240920,3000,143.33,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N 20250318,151038,57,100.00,KONEX,,,N,N,N,N, ,N,7300,-100,5,-1.35,79960,11,220.00,7200,7400,7200,8510,6290,7400,7269.09,0.00,0,0,7600,7500,7300,7200,7000,7550,7250,16,1110,500,4440,10,1,3114678,227,-12.81,15.08,12,0.00,-570.00,484.00,9200,20240920,-20.65,3000,20240318,143.33,8910,-18.07,20250203,5800,25.86,20250227,9200,-20.65,20240920,3000,143.33,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N 20250318,141035,57,100.00,KONEX,,,N,N,N,N, ,N,7360,-40,5,-0.54,65310,9,180.00,7200,7400,7200,8510,6290,7400,7256.67,0.00,0,0,7600,7500,7300,7200,7000,7550,7250,16,1110,500,4440,10,1,3114678,229,-12.91,15.21,12,0.00,-570.00,484.00,9200,20240920,-20.00,3000,20240318,145.33,8910,-17.40,20250203,5800,26.90,20250227,9200,-20.00,20240920,3000,145.33,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N diff --git a/251370/price/prices-20250301.csv b/251370/price/prices-20250301.csv index 0f7f4f1f73c5..089856d593af 100644 --- a/251370/price/prices-20250301.csv +++ b/251370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161036,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11050,430,2,4.05,5945734940,540464,907.23,10520,11350,10480,13800,7440,10620,11001.13,0.79,0,2254,11100,10860,10680,10440,10260,10770,10350,82,3180,500,7640,10,1,16314464,1803,-62.43,1.47,12,3.31,-177.00,7531.00,14400,20240424,-23.26,7350,20240805,50.34,13320,-17.04,20250312,8900,24.16,20250306,14400,-23.26,20240424,7350,50.34,20240805,3.87,N,251370,500,81 억,,128099,N,N,0,N,00,N +20250319,151039,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10980,360,2,3.39,5701094305,518345,870.10,10520,11350,10480,13800,7440,10620,10998.65,0.79,0,2789,11100,10860,10680,10440,10260,10770,10350,82,3180,500,7640,10,1,16314464,1791,-62.03,1.46,12,3.18,-177.00,7531.00,14400,20240424,-23.75,7350,20240805,49.39,13320,-17.57,20250312,8900,23.37,20250306,14400,-23.75,20240424,7350,49.39,20240805,3.87,N,251370,500,81 억,,128099,N,N,0,N,00,N +20250319,141041,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11000,380,2,3.58,3189852810,291314,489.00,10520,11350,10480,13800,7440,10620,10949.88,0.79,0,-11293,11100,10860,10680,10440,10260,10770,10350,82,3180,500,7640,10,1,16314464,1795,-62.15,1.46,12,1.79,-177.00,7531.00,14400,20240424,-23.61,7350,20240805,49.66,13320,-17.42,20250312,8900,23.60,20250306,14400,-23.61,20240424,7350,49.66,20240805,3.87,N,251370,500,81 억,,128099,N,N,0,N,00,N +20250319,131039,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10640,20,2,0.19,574915835,53713,90.16,10520,11040,10480,13800,7440,10620,10703.48,0.79,0,526,11100,10860,10680,10440,10260,10770,10350,82,3180,500,7640,10,1,16314464,1736,-60.11,1.41,12,0.33,-177.00,7531.00,14400,20240424,-26.11,7350,20240805,44.76,13320,-20.12,20250312,8900,19.55,20250306,14400,-26.11,20240424,7350,44.76,20240805,3.87,N,251370,500,81 억,,128099,N,N,0,N,00,N +20250319,121038,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10640,20,2,0.19,540204205,50450,84.69,10520,11040,10480,13800,7440,10620,10707.71,0.79,0,19,11100,10860,10680,10440,10260,10770,10350,82,3180,500,7640,10,1,16314464,1736,-60.11,1.41,12,0.31,-177.00,7531.00,14400,20240424,-26.11,7350,20240805,44.76,13320,-20.12,20250312,8900,19.55,20250306,14400,-26.11,20240424,7350,44.76,20240805,3.87,N,251370,500,81 억,,128099,N,N,0,N,00,N +20250319,111038,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10630,10,2,0.09,483000075,45075,75.66,10520,11040,10480,13800,7440,10620,10715.48,0.79,0,-1588,11100,10860,10680,10440,10260,10770,10350,82,3180,500,7640,10,1,16314464,1734,-60.06,1.41,12,0.28,-177.00,7531.00,14400,20240424,-26.18,7350,20240805,44.63,13320,-20.20,20250312,8900,19.44,20250306,14400,-26.18,20240424,7350,44.63,20240805,3.87,N,251370,500,81 억,,128099,N,N,0,N,00,N +20250319,101039,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10600,-20,5,-0.19,126469545,11969,20.09,10520,10690,10480,13800,7440,10620,10566.43,0.79,0,1024,11100,10860,10680,10440,10260,10770,10350,82,3180,500,7640,10,1,16314464,1729,-59.89,1.41,12,0.07,-177.00,7531.00,14400,20240424,-26.39,7350,20240805,44.22,13320,-20.42,20250312,8900,19.10,20250306,14400,-26.39,20240424,7350,44.22,20240805,3.87,N,251370,500,81 억,,128099,N,N,0,N,00,N +20250319,091043,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10640,20,2,0.19,29751120,2809,4.72,10520,10690,10520,13800,7440,10620,10591.36,0.79,0,443,11100,10860,10680,10440,10260,10770,10350,82,3180,500,7640,10,1,16314464,1736,-60.11,1.41,12,0.02,-177.00,7531.00,14400,20240424,-26.11,7350,20240805,44.76,13320,-20.12,20250312,8900,19.55,20250306,14400,-26.11,20240424,7350,44.76,20240805,3.87,N,251370,500,81 억,,128099,N,N,0,N,00,N 20250318,161034,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10620,-200,5,-1.85,624416975,58417,49.25,10830,10920,10500,14060,7580,10820,10689.69,0.78,0,1577,11273,11046,10833,10606,10393,10940,10500,82,3240,500,7790,10,1,16314464,1733,-60.00,1.41,12,0.36,-177.00,7531.00,14400,20240424,-26.25,7350,20240805,44.49,13320,-20.27,20250312,8900,19.33,20250306,14400,-26.25,20240424,7350,44.49,20240805,3.83,N,251370,500,81 억,,126522,N,N,0,N,00,N 20250318,151039,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10690,-130,5,-1.20,596360375,55776,47.02,10830,10920,10500,14060,7580,10820,10692.06,0.78,0,1566,11273,11046,10833,10606,10393,10940,10500,82,3240,500,7790,10,1,16314464,1744,-60.40,1.42,12,0.34,-177.00,7531.00,14400,20240424,-25.76,7350,20240805,45.44,13320,-19.74,20250312,8900,20.11,20250306,14400,-25.76,20240424,7350,45.44,20240805,3.83,N,251370,500,81 억,,126522,N,N,0,N,00,N 20250318,141035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10650,-170,5,-1.57,487778375,45600,38.44,10830,10920,10500,14060,7580,10820,10696.89,0.78,0,-194,11273,11046,10833,10606,10393,10940,10500,82,3240,500,7790,10,1,16314464,1737,-60.17,1.41,12,0.28,-177.00,7531.00,14400,20240424,-26.04,7350,20240805,44.90,13320,-20.05,20250312,8900,19.66,20250306,14400,-26.04,20240424,7350,44.90,20240805,3.83,N,251370,500,81 억,,126522,N,N,0,N,00,N diff --git a/251630/price/prices-20250301.csv b/251630/price/prices-20250301.csv index f5a7c538b8fc..72348a71ab6e 100644 --- a/251630/price/prices-20250301.csv +++ b/251630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4410,-65,5,-1.45,57871866,13118,98.03,4475,4515,4360,5810,3135,4475,4411.64,0.45,0,1651,4591,4532,4501,4442,4411,4517,4427,80,1335,500,3220,5,1,15942886,703,23.71,0.57,12,0.08,186.00,7751.00,10690,20240401,-58.75,3400,20241210,29.71,5390,-18.18,20250210,4080,8.09,20250102,10690,-58.75,20240401,3400,29.71,20241210,1.53,N,251630,500,79 억,,71099,N,N,0,N,00,N +20250319,151039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4410,-65,5,-1.45,52730786,11950,89.30,4475,4515,4360,5810,3135,4475,4412.62,0.45,0,1563,4591,4532,4501,4442,4411,4517,4427,80,1335,500,3220,5,1,15942886,703,23.71,0.57,12,0.07,186.00,7751.00,10690,20240401,-58.75,3400,20241210,29.71,5390,-18.18,20250210,4080,8.09,20250102,10690,-58.75,20240401,3400,29.71,20241210,1.53,N,251630,500,79 억,,71099,N,N,0,N,00,N +20250319,141042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,-60,5,-1.34,47156156,10685,79.85,4475,4515,4360,5810,3135,4475,4413.30,0.45,0,899,4591,4532,4501,4442,4411,4517,4427,80,1335,500,3220,5,1,15942886,704,23.74,0.57,12,0.07,186.00,7751.00,10690,20240401,-58.70,3400,20241210,29.85,5390,-18.09,20250210,4080,8.21,20250102,10690,-58.70,20240401,3400,29.85,20241210,1.53,N,251630,500,79 억,,71099,N,N,0,N,00,N +20250319,131039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,-50,5,-1.12,41154996,9328,69.71,4475,4515,4360,5810,3135,4475,4411.98,0.45,0,1382,4591,4532,4501,4442,4411,4517,4427,80,1335,500,3220,5,1,15942886,705,23.79,0.57,12,0.06,186.00,7751.00,10690,20240401,-58.61,3400,20241210,30.15,5390,-17.90,20250210,4080,8.46,20250102,10690,-58.61,20240401,3400,30.15,20241210,1.53,N,251630,500,79 억,,71099,N,N,0,N,00,N +20250319,121039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,-45,5,-1.01,36512191,8280,61.87,4475,4515,4360,5810,3135,4475,4409.68,0.45,0,1349,4591,4532,4501,4442,4411,4517,4427,80,1335,500,3220,5,1,15942886,706,23.82,0.57,12,0.05,186.00,7751.00,10690,20240401,-58.56,3400,20241210,30.29,5390,-17.81,20250210,4080,8.58,20250102,10690,-58.56,20240401,3400,30.29,20241210,1.53,N,251630,500,79 억,,71099,N,N,0,N,00,N +20250319,111038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4380,-95,5,-2.12,25250216,5728,42.80,4475,4515,4360,5810,3135,4475,4408.21,0.45,0,456,4591,4532,4501,4442,4411,4517,4427,80,1335,500,3220,5,1,15942886,698,23.55,0.57,12,0.04,186.00,7751.00,10690,20240401,-59.03,3400,20241210,28.82,5390,-18.74,20250210,4080,7.35,20250102,10690,-59.03,20240401,3400,28.82,20241210,1.53,N,251630,500,79 억,,71099,N,N,0,N,00,N +20250319,101039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4450,-25,5,-0.56,4735575,1058,7.91,4475,4515,4425,5810,3135,4475,4475.97,0.45,0,-462,4591,4532,4501,4442,4411,4517,4427,80,1335,500,3220,5,1,15942886,709,23.92,0.57,12,0.01,186.00,7751.00,10690,20240401,-58.37,3400,20241210,30.88,5390,-17.44,20250210,4080,9.07,20250102,10690,-58.37,20240401,3400,30.88,20241210,1.53,N,251630,500,79 억,,71099,N,N,0,N,00,N +20250319,091044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,35,2,0.78,2112925,472,3.53,4475,4515,4425,5810,3135,4475,4476.54,0.45,0,16,4591,4532,4501,4442,4411,4517,4427,80,1335,500,3220,5,1,15942886,719,24.25,0.58,12,0.00,186.00,7751.00,10690,20240401,-57.81,3400,20241210,32.65,5390,-16.33,20250210,4080,10.54,20250102,10690,-57.81,20240401,3400,32.65,20241210,1.53,N,251630,500,79 억,,71099,N,N,0,N,00,N 20250318,161034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4475,-65,5,-1.43,60120737,13382,81.33,4505,4560,4470,5900,3180,4540,4492.67,0.48,0,-5367,4736,4637,4561,4462,4386,4687,4512,80,1360,500,3260,5,1,15942886,713,24.06,0.58,12,0.08,186.00,7751.00,10690,20240401,-58.14,3400,20241210,31.62,5390,-16.98,20250210,4080,9.68,20250102,10690,-58.14,20240401,3400,31.62,20241210,1.54,N,251630,500,79 억,,76466,N,N,0,N,00,N 20250318,151039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,-45,5,-0.99,54617632,12153,73.86,4505,4560,4470,5900,3180,4540,4494.17,0.48,0,-4913,4736,4637,4561,4462,4386,4687,4512,80,1360,500,3260,5,1,15942886,717,24.17,0.58,12,0.08,186.00,7751.00,10690,20240401,-57.95,3400,20241210,32.21,5390,-16.60,20250210,4080,10.17,20250102,10690,-57.95,20240401,3400,32.21,20241210,1.54,N,251630,500,79 억,,76466,N,N,0,N,00,N 20250318,141036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,-40,5,-0.88,48437232,10776,65.49,4505,4560,4470,5900,3180,4540,4494.92,0.48,0,-4903,4736,4637,4561,4462,4386,4687,4512,80,1360,500,3260,5,1,15942886,717,24.19,0.58,12,0.07,186.00,7751.00,10690,20240401,-57.90,3400,20241210,32.35,5390,-16.51,20250210,4080,10.29,20250102,10690,-57.90,20240401,3400,32.35,20241210,1.54,N,251630,500,79 억,,76466,N,N,0,N,00,N diff --git a/251970/price/prices-20250301.csv b/251970/price/prices-20250301.csv index a9c2ae061dc0..7f1d16ea6ce2 100644 --- a/251970/price/prices-20250301.csv +++ b/251970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161037,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,45900,-600,5,-1.29,1913847325,41740,152.81,46500,47000,45250,60400,32550,46500,45851.62,11.37,0,1062,48700,47600,47050,45950,45400,47325,45675,62,13900,500,34410,50,1,12400000,5692,21.08,2.39,12,0.34,2177.00,19205.00,50900,20240730,-9.82,21100,20240327,117.54,48950,-6.23,20250124,40100,14.46,20250311,50900,-9.82,20240730,21100,117.54,20240327,0.37,N,251970,500,62 억,,1409612,N,N,226,N,00,N +20250319,151039,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,46150,-350,5,-0.75,1886602925,41147,150.64,46500,47000,45250,60400,32550,46500,45850.32,11.37,0,1145,48700,47600,47050,45950,45400,47325,45675,62,13900,500,34410,50,1,12400000,5723,21.20,2.40,12,0.33,2177.00,19205.00,50900,20240730,-9.33,21100,20240327,118.72,48950,-5.72,20250124,40100,15.09,20250311,50900,-9.33,20240730,21100,118.72,20240327,0.37,N,251970,500,62 억,,1409612,N,N,356,N,00,N +20250319,141042,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,45550,-950,5,-2.04,1614096725,35206,128.89,46500,47000,45250,60400,32550,46500,45847.21,11.37,0,1856,48700,47600,47050,45950,45400,47325,45675,62,13900,500,34410,50,1,12400000,5648,20.92,2.37,12,0.28,2177.00,19205.00,50900,20240730,-10.51,21100,20240327,115.88,48950,-6.95,20250124,40100,13.59,20250311,50900,-10.51,20240730,21100,115.88,20240327,0.37,N,251970,500,62 억,,1409612,N,N,356,N,00,N +20250319,131040,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,45750,-750,5,-1.61,1340215925,29203,106.91,46500,47000,45250,60400,32550,46500,45893.09,11.37,0,2350,48700,47600,47050,45950,45400,47325,45675,62,13900,500,34410,50,1,12400000,5673,21.02,2.38,12,0.24,2177.00,19205.00,50900,20240730,-10.12,21100,20240327,116.82,48950,-6.54,20250124,40100,14.09,20250311,50900,-10.12,20240730,21100,116.82,20240327,0.37,N,251970,500,62 억,,1409612,N,N,356,N,00,N +20250319,121039,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,45800,-700,5,-1.51,821644575,17818,65.23,46500,47000,45700,60400,32550,46500,46113.18,11.37,0,54,48700,47600,47050,45950,45400,47325,45675,62,13900,500,34410,50,1,12400000,5679,21.04,2.38,12,0.14,2177.00,19205.00,50900,20240730,-10.02,21100,20240327,117.06,48950,-6.44,20250124,40100,14.21,20250311,50900,-10.02,20240730,21100,117.06,20240327,0.37,N,251970,500,62 억,,1409612,N,N,356,N,00,N +20250319,111039,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,45950,-550,5,-1.18,636412625,13779,50.44,46500,47000,45850,60400,32550,46500,46187.14,11.37,0,-199,48700,47600,47050,45950,45400,47325,45675,62,13900,500,34410,50,1,12400000,5698,21.11,2.39,12,0.11,2177.00,19205.00,50900,20240730,-9.72,21100,20240327,117.77,48950,-6.13,20250124,40100,14.59,20250311,50900,-9.72,20240730,21100,117.77,20240327,0.37,N,251970,500,62 억,,1409612,N,N,356,N,00,N +20250319,101039,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,46400,-100,5,-0.22,304065025,6571,24.06,46500,47000,45950,60400,32550,46500,46273.78,11.37,0,88,48700,47600,47050,45950,45400,47325,45675,62,13900,500,34410,50,1,12400000,5754,21.31,2.42,12,0.05,2177.00,19205.00,50900,20240730,-8.84,21100,20240327,119.91,48950,-5.21,20250124,40100,15.71,20250311,50900,-8.84,20240730,21100,119.91,20240327,0.37,N,251970,500,62 억,,1409612,N,N,356,N,00,N +20250319,091044,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,46100,-400,5,-0.86,54796750,1177,4.31,46500,47000,46100,60400,32550,46500,46556.29,11.37,0,189,48700,47600,47050,45950,45400,47325,45675,62,13900,500,34410,50,1,12400000,5716,21.18,2.40,12,0.01,2177.00,19205.00,50900,20240730,-9.43,21100,20240327,118.48,48950,-5.82,20250124,40100,14.96,20250311,50900,-9.43,20240730,21100,118.48,20240327,0.37,N,251970,500,62 억,,1409612,N,N,356,N,00,N 20250318,161034,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,46500,-700,5,-1.48,1284301350,27283,46.42,47300,48150,46500,61300,33050,47200,47073.78,11.34,0,1041,49433,48316,47283,46166,45133,47800,45650,62,14100,500,34920,50,1,12400000,5766,21.36,2.42,12,0.22,2177.00,19205.00,50900,20240730,-8.64,21100,20240327,120.38,48950,-5.01,20250124,40100,15.96,20250311,50900,-8.64,20240730,21100,120.38,20240327,0.40,N,251970,500,62 억,,1405737,N,N,356,N,00,N 20250318,151039,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,46750,-450,5,-0.95,1171053050,24859,42.30,47300,48150,46550,61300,33050,47200,47107.81,11.34,0,692,49433,48316,47283,46166,45133,47800,45650,62,14100,500,34920,50,1,12400000,5797,21.47,2.43,12,0.20,2177.00,19205.00,50900,20240730,-8.15,21100,20240327,121.56,48950,-4.49,20250124,40100,16.58,20250311,50900,-8.15,20240730,21100,121.56,20240327,0.40,N,251970,500,62 억,,1405737,N,N,970,N,00,N 20250318,141036,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,46700,-500,5,-1.06,939196950,19894,33.85,47300,48150,46600,61300,33050,47200,47210.06,11.34,0,-890,49433,48316,47283,46166,45133,47800,45650,62,14100,500,34920,50,1,12400000,5791,21.45,2.43,12,0.16,2177.00,19205.00,50900,20240730,-8.25,21100,20240327,121.33,48950,-4.60,20250124,40100,16.46,20250311,50900,-8.25,20240730,21100,121.33,20240327,0.40,N,251970,500,62 억,,1405737,N,N,970,N,00,N diff --git a/252500/price/prices-20250301.csv b/252500/price/prices-20250301.csv index e7e211d96e31..37b27c557213 100644 --- a/252500/price/prices-20250301.csv +++ b/252500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,-13,5,-1.51,69057327,81089,131.92,860,860,846,1118,602,860,851.66,4.98,0,8599,878,868,855,845,832,874,851,41,258,100,510,1,1,41486390,351,12.64,0.90,12,0.20,67.00,946.00,1392,20240603,-39.15,761,20241210,11.30,908,-6.72,20250131,817,3.67,20250102,1392,-39.15,20240603,761,11.30,20241210,1.52,N,252500,100,41 억,,2065616,N,N,0,N,00,N +20250319,151039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,-10,5,-1.16,65746538,77186,125.57,860,860,846,1118,602,860,851.79,4.98,0,8361,878,868,855,845,832,874,851,41,258,100,510,1,1,41486390,353,12.69,0.90,12,0.19,67.00,946.00,1392,20240603,-38.94,761,20241210,11.70,908,-6.39,20250131,817,4.04,20250102,1392,-38.94,20240603,761,11.70,20241210,1.52,N,252500,100,41 억,,2065616,N,N,0,N,00,N +20250319,141042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,853,-7,5,-0.81,42503697,49821,81.05,860,860,850,1118,602,860,853.13,4.98,0,5806,878,868,855,845,832,874,851,41,258,100,510,1,1,41486390,354,12.73,0.90,12,0.12,67.00,946.00,1392,20240603,-38.72,761,20241210,12.09,908,-6.06,20250131,817,4.41,20250102,1392,-38.72,20240603,761,12.09,20241210,1.52,N,252500,100,41 억,,2065616,N,N,0,N,00,N +20250319,131040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,-3,5,-0.35,40081457,46986,76.44,860,860,850,1118,602,860,853.05,4.98,0,5303,878,868,855,845,832,874,851,41,258,100,510,1,1,41486390,356,12.79,0.91,12,0.11,67.00,946.00,1392,20240603,-38.43,761,20241210,12.61,908,-5.62,20250131,817,4.90,20250102,1392,-38.43,20240603,761,12.61,20241210,1.52,N,252500,100,41 억,,2065616,N,N,0,N,00,N +20250319,121039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,853,-7,5,-0.81,22701907,26577,43.24,860,860,852,1118,602,860,854.19,4.98,0,1213,878,868,855,845,832,874,851,41,258,100,510,1,1,41486390,354,12.73,0.90,12,0.06,67.00,946.00,1392,20240603,-38.72,761,20241210,12.09,908,-6.06,20250131,817,4.41,20250102,1392,-38.72,20240603,761,12.09,20241210,1.52,N,252500,100,41 억,,2065616,N,N,0,N,00,N +20250319,111039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,-6,5,-0.70,20145252,23577,38.36,860,860,852,1118,602,860,854.45,4.98,0,654,878,868,855,845,832,874,851,41,258,100,510,1,1,41486390,354,12.75,0.90,12,0.06,67.00,946.00,1392,20240603,-38.65,761,20241210,12.22,908,-5.95,20250131,817,4.53,20250102,1392,-38.65,20240603,761,12.22,20241210,1.52,N,252500,100,41 억,,2065616,N,N,0,N,00,N +20250319,101040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,-3,5,-0.35,6499281,7594,12.35,860,860,854,1118,602,860,855.84,4.98,0,-74,878,868,855,845,832,874,851,41,258,100,510,1,1,41486390,356,12.79,0.91,12,0.02,67.00,946.00,1392,20240603,-38.43,761,20241210,12.61,908,-5.62,20250131,817,4.90,20250102,1392,-38.43,20240603,761,12.61,20241210,1.52,N,252500,100,41 억,,2065616,N,N,0,N,00,N +20250319,091044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,858,-2,5,-0.23,464289,540,0.88,860,860,858,1118,602,860,859.79,4.98,0,-171,878,868,855,845,832,874,851,41,258,100,510,1,1,41486390,356,12.81,0.91,12,0.00,67.00,946.00,1392,20240603,-38.36,761,20241210,12.75,908,-5.51,20250131,817,5.02,20250102,1392,-38.36,20240603,761,12.75,20241210,1.52,N,252500,100,41 억,,2065616,N,N,0,N,00,N 20250318,161034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,3,2,0.35,45435455,53267,66.24,859,865,842,1114,600,857,852.97,4.97,0,4405,867,861,855,849,843,865,853,41,257,100,510,1,1,41486390,357,12.84,0.91,12,0.13,67.00,946.00,1392,20240603,-38.22,761,20241210,13.01,908,-5.29,20250131,817,5.26,20250102,1392,-38.22,20240603,761,13.01,20241210,1.51,N,252500,100,41 억,,2061170,N,N,0,N,00,N 20250318,151040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,855,-2,5,-0.23,42706010,50090,62.29,859,865,842,1114,600,857,852.59,4.97,0,5705,867,861,855,849,843,865,853,41,257,100,510,1,1,41486390,355,12.76,0.90,12,0.12,67.00,946.00,1392,20240603,-38.58,761,20241210,12.35,908,-5.84,20250131,817,4.65,20250102,1392,-38.58,20240603,761,12.35,20241210,1.51,N,252500,100,41 억,,2061170,N,N,0,N,00,N 20250318,141036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,-7,5,-0.82,37217253,43643,54.27,859,865,842,1114,600,857,852.77,4.97,0,3745,867,861,855,849,843,865,853,41,257,100,510,1,1,41486390,353,12.69,0.90,12,0.11,67.00,946.00,1392,20240603,-38.94,761,20241210,11.70,908,-6.39,20250131,817,4.04,20250102,1392,-38.94,20240603,761,11.70,20241210,1.51,N,252500,100,41 억,,2061170,N,N,0,N,00,N diff --git a/252990/price/prices-20250301.csv b/252990/price/prices-20250301.csv index 8fc9bd7f9f82..db4bbb3ad0f9 100644 --- a/252990/price/prices-20250301.csv +++ b/252990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161037,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5070,140,2,2.84,1344051315,266375,126.47,4920,5140,4870,6400,3455,4930,5045.69,0.33,0,44812,5023,4976,4903,4856,4783,4990,4870,292,1470,500,3640,10,1,58388063,2960,-195.00,2.43,12,0.46,-26.00,2085.00,9280,20240418,-45.37,3505,20241210,44.65,5720,-11.36,20250107,3890,30.33,20250102,9280,-45.37,20240418,3505,44.65,20241210,3.35,N,252990,500,291 억,,195403,N,N,3,N,00,N +20250319,151040,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5060,130,2,2.64,1313581295,260363,123.61,4920,5140,4870,6400,3455,4930,5045.19,0.33,0,44359,5023,4976,4903,4856,4783,4990,4870,292,1470,500,3640,10,1,58388063,2954,-194.62,2.43,12,0.45,-26.00,2085.00,9280,20240418,-45.47,3505,20241210,44.37,5720,-11.54,20250107,3890,30.08,20250102,9280,-45.47,20240418,3505,44.37,20241210,3.35,N,252990,500,291 억,,195403,N,N,3,N,00,N +20250319,141042,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5050,120,2,2.43,1169893230,231862,110.08,4920,5140,4870,6400,3455,4930,5045.64,0.33,0,26816,5023,4976,4903,4856,4783,4990,4870,292,1470,500,3640,10,1,58388063,2949,-194.23,2.42,12,0.40,-26.00,2085.00,9280,20240418,-45.58,3505,20241210,44.08,5720,-11.71,20250107,3890,29.82,20250102,9280,-45.58,20240418,3505,44.08,20241210,3.35,N,252990,500,291 억,,195403,N,N,3,N,00,N +20250319,131040,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5140,210,2,4.26,1045466960,207426,98.48,4920,5140,4870,6400,3455,4930,5040.19,0.33,0,25223,5023,4976,4903,4856,4783,4990,4870,292,1470,500,3640,10,1,58388063,3001,-197.69,2.47,12,0.36,-26.00,2085.00,9280,20240418,-44.61,3505,20241210,46.65,5720,-10.14,20250107,3890,32.13,20250102,9280,-44.61,20240418,3505,46.65,20241210,3.35,N,252990,500,291 억,,195403,N,N,3,N,00,N +20250319,121039,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5100,170,2,3.45,905029405,179943,85.43,4920,5130,4870,6400,3455,4930,5029.53,0.33,0,10141,5023,4976,4903,4856,4783,4990,4870,292,1470,500,3640,10,1,58388063,2978,-196.15,2.45,12,0.31,-26.00,2085.00,9280,20240418,-45.04,3505,20241210,45.51,5720,-10.84,20250107,3890,31.11,20250102,9280,-45.04,20240418,3505,45.51,20241210,3.35,N,252990,500,291 억,,195403,N,N,3,N,00,N +20250319,111039,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5050,120,2,2.43,673683365,134516,63.86,4920,5090,4870,6400,3455,4930,5008.20,0.33,0,295,5023,4976,4903,4856,4783,4990,4870,292,1470,500,3640,10,1,58388063,2949,-194.23,2.42,12,0.23,-26.00,2085.00,9280,20240418,-45.58,3505,20241210,44.08,5720,-11.71,20250107,3890,29.82,20250102,9280,-45.58,20240418,3505,44.08,20241210,3.35,N,252990,500,291 억,,195403,N,N,3,N,00,N +20250319,101040,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5020,90,2,1.83,477162320,95605,45.39,4920,5090,4870,6400,3455,4930,4990.98,0.33,0,-9813,5023,4976,4903,4856,4783,4990,4870,292,1470,500,3640,10,1,58388063,2931,-193.08,2.41,12,0.16,-26.00,2085.00,9280,20240418,-45.91,3505,20241210,43.22,5720,-12.24,20250107,3890,29.05,20250102,9280,-45.91,20240418,3505,43.22,20241210,3.35,N,252990,500,291 억,,195403,N,N,3,N,00,N +20250319,091045,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4895,-35,5,-0.71,64398515,13104,6.22,4920,4980,4880,6400,3455,4930,4914.42,0.33,0,-3602,5023,4976,4903,4856,4783,4990,4870,292,1470,500,3640,5,1,58388063,2858,-188.27,2.35,12,0.02,-26.00,2085.00,9280,20240418,-47.25,3505,20241210,39.66,5720,-14.42,20250107,3890,25.84,20250102,9280,-47.25,20240418,3505,39.66,20241210,3.35,N,252990,500,291 억,,195403,N,N,3,N,00,N 20250318,161035,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4930,30,2,0.61,1026616733,210269,13.93,4930,4950,4830,6370,3430,4900,4882.39,0.29,0,25227,5356,5127,4921,4692,4486,5242,4807,292,1470,500,3620,5,1,58388063,2879,-189.62,2.36,12,0.36,-26.00,2085.00,9280,20240418,-46.88,3505,20241210,40.66,5720,-13.81,20250107,3890,26.74,20250102,9280,-46.88,20240418,3505,40.66,20241210,3.38,N,252990,500,291 억,,168678,N,N,3,N,00,N 20250318,151040,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4915,15,2,0.31,984852878,201794,13.37,4930,4950,4830,6370,3430,4900,4880.49,0.29,0,25583,5356,5127,4921,4692,4486,5242,4807,292,1470,500,3620,5,1,58388063,2870,-189.04,2.36,12,0.35,-26.00,2085.00,9280,20240418,-47.04,3505,20241210,40.23,5720,-14.07,20250107,3890,26.35,20250102,9280,-47.04,20240418,3505,40.23,20241210,3.38,N,252990,500,291 억,,168678,N,N,0,N,00,N 20250318,141037,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4855,-45,5,-0.92,833244303,170867,11.32,4930,4950,4830,6370,3430,4900,4876.57,0.29,0,11791,5356,5127,4921,4692,4486,5242,4807,292,1470,500,3620,5,1,58388063,2835,-186.73,2.33,12,0.29,-26.00,2085.00,9280,20240418,-47.68,3505,20241210,38.52,5720,-15.12,20250107,3890,24.81,20250102,9280,-47.68,20240418,3505,38.52,20241210,3.38,N,252990,500,291 억,,168678,N,N,0,N,00,N diff --git a/253450/price/prices-20250301.csv b/253450/price/prices-20250301.csv index 43fc4b6f9c8d..93ebfcdec358 100644 --- a/253450/price/prices-20250301.csv +++ b/253450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161038,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47300,1500,2,3.28,4562183525,96791,150.22,46550,47650,46100,59500,32100,45800,47134.37,11.42,0,-977,46933,46366,45933,45366,44933,46150,45150,150,13700,500,34800,50,1,30058498,14218,47.25,2.01,12,0.32,1001.00,23546.00,52400,20250228,-9.73,33000,20240805,43.33,52400,-9.73,20250228,36300,30.30,20250203,52400,-9.73,20250228,33000,43.33,20240805,0.65,N,253450,500,150 억,,3432387,N,N,833,N,00,N +20250319,151040,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47350,1550,2,3.38,4270831650,90636,140.67,46550,47650,46100,59500,32100,45800,47120.70,11.42,0,-341,46933,46366,45933,45366,44933,46150,45150,150,13700,500,34800,50,1,30058498,14233,47.30,2.01,12,0.30,1001.00,23546.00,52400,20250228,-9.64,33000,20240805,43.48,52400,-9.64,20250228,36300,30.44,20250203,52400,-9.64,20250228,33000,43.48,20240805,0.65,N,253450,500,150 억,,3432387,N,N,1121,N,00,N +20250319,141043,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47400,1600,2,3.49,3627424325,77037,119.57,46550,47650,46100,59500,32100,45800,47086.78,11.42,0,-831,46933,46366,45933,45366,44933,46150,45150,150,13700,500,34800,50,1,30058498,14248,47.35,2.01,12,0.26,1001.00,23546.00,52400,20250228,-9.54,33000,20240805,43.64,52400,-9.54,20250228,36300,30.58,20250203,52400,-9.54,20250228,33000,43.64,20240805,0.65,N,253450,500,150 억,,3432387,N,N,1121,N,00,N +20250319,131040,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47200,1400,2,3.06,3083425925,65553,101.74,46550,47650,46100,59500,32100,45800,47037.14,11.42,0,-2318,46933,46366,45933,45366,44933,46150,45150,150,13700,500,34800,50,1,30058498,14188,47.15,2.00,12,0.22,1001.00,23546.00,52400,20250228,-9.92,33000,20240805,43.03,52400,-9.92,20250228,36300,30.03,20250203,52400,-9.92,20250228,33000,43.03,20240805,0.65,N,253450,500,150 억,,3432387,N,N,1121,N,00,N +20250319,121040,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47300,1500,2,3.28,2801395925,59581,92.47,46550,47650,46100,59500,32100,45800,47018.28,11.42,0,-2313,46933,46366,45933,45366,44933,46150,45150,150,13700,500,34800,50,1,30058498,14218,47.25,2.01,12,0.20,1001.00,23546.00,52400,20250228,-9.73,33000,20240805,43.33,52400,-9.73,20250228,36300,30.30,20250203,52400,-9.73,20250228,33000,43.33,20240805,0.65,N,253450,500,150 억,,3432387,N,N,1121,N,00,N +20250319,111040,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47450,1650,2,3.60,2433543675,51807,80.41,46550,47650,46100,59500,32100,45800,46973.26,11.42,0,-1956,46933,46366,45933,45366,44933,46150,45150,150,13700,500,34800,50,1,30058498,14263,47.40,2.02,12,0.17,1001.00,23546.00,52400,20250228,-9.45,33000,20240805,43.79,52400,-9.45,20250228,36300,30.72,20250203,52400,-9.45,20250228,33000,43.79,20240805,0.65,N,253450,500,150 억,,3432387,N,N,1121,N,00,N +20250319,101040,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,46850,1050,2,2.29,1171814900,25116,38.98,46550,47200,46100,59500,32100,45800,46656.11,11.42,0,-490,46933,46366,45933,45366,44933,46150,45150,150,13700,500,34800,50,1,30058498,14082,46.80,1.99,12,0.08,1001.00,23546.00,52400,20250228,-10.59,33000,20240805,41.97,52400,-10.59,20250228,36300,29.06,20250203,52400,-10.59,20250228,33000,41.97,20240805,0.65,N,253450,500,150 억,,3432387,N,N,1121,N,00,N +20250319,091045,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,46250,450,2,0.98,359517625,7734,12.00,46550,46700,46250,59500,32100,45800,46485.34,11.42,0,-373,46933,46366,45933,45366,44933,46150,45150,150,13700,500,34800,50,1,30058498,13902,46.20,1.96,12,0.03,1001.00,23546.00,52400,20250228,-11.74,33000,20240805,40.15,52400,-11.74,20250228,36300,27.41,20250203,52400,-11.74,20250228,33000,40.15,20240805,0.65,N,253450,500,150 억,,3432387,N,N,1121,N,00,N 20250318,161035,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45800,-500,5,-1.08,2966157625,64431,89.76,46500,46500,45500,60100,32450,46300,46036.22,11.37,0,14152,48000,47150,46550,45700,45100,46850,45400,150,13800,500,35180,50,1,30058498,13767,45.75,1.95,12,0.21,1001.00,23546.00,52400,20250228,-12.60,33000,20240805,38.79,52400,-12.60,20250228,36300,26.17,20250203,52400,-12.60,20250228,33000,38.79,20240805,0.67,N,253450,500,150 억,,3418344,N,N,1121,N,00,N 20250318,151040,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45950,-350,5,-0.76,2803979625,60896,84.83,46500,46500,45500,60100,32450,46300,46045.38,11.37,0,13352,48000,47150,46550,45700,45100,46850,45400,150,13800,500,35180,50,1,30058498,13812,45.90,1.95,12,0.20,1001.00,23546.00,52400,20250228,-12.31,33000,20240805,39.24,52400,-12.31,20250228,36300,26.58,20250203,52400,-12.31,20250228,33000,39.24,20240805,0.67,N,253450,500,150 억,,3418344,N,N,78,N,00,N 20250318,141037,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45950,-350,5,-0.76,2417313925,52474,73.10,46500,46500,45500,60100,32450,46300,46066.89,11.37,0,13094,48000,47150,46550,45700,45100,46850,45400,150,13800,500,35180,50,1,30058498,13812,45.90,1.95,12,0.17,1001.00,23546.00,52400,20250228,-12.31,33000,20240805,39.24,52400,-12.31,20250228,36300,26.58,20250203,52400,-12.31,20250228,33000,39.24,20240805,0.67,N,253450,500,150 억,,3418344,N,N,78,N,00,N diff --git a/253590/price/prices-20250301.csv b/253590/price/prices-20250301.csv index f74fa2cc9f27..7bd5e75f119d 100644 --- a/253590/price/prices-20250301.csv +++ b/253590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161038,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11380,220,2,1.97,11210279240,982286,239.78,11100,11570,10960,14500,7820,11160,11412.46,0.00,0,84338,11680,11420,11260,11000,10840,11340,10920,44,3340,100,8030,10,1,43869164,4992,59.58,5.36,12,2.24,191.00,2123.00,17270,20240704,-34.11,7420,20240909,53.37,13370,-14.88,20250219,8530,33.41,20250102,17270,-34.11,20240704,7420,53.37,20240909,5.02,N,253590,100,43 억,,0,N,N,97,N,00,N +20250319,151040,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11360,200,2,1.79,10893377050,954400,232.97,11100,11570,10960,14500,7820,11160,11413.85,0.00,0,83686,11680,11420,11260,11000,10840,11340,10920,44,3340,100,8030,10,1,43869164,4984,59.48,5.35,12,2.18,191.00,2123.00,17270,20240704,-34.22,7420,20240909,53.10,13370,-15.03,20250219,8530,33.18,20250102,17270,-34.22,20240704,7420,53.10,20240909,5.02,N,253590,100,43 억,,0,N,N,2654,N,00,N +20250319,141043,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11340,180,2,1.61,10073604250,882074,215.32,11100,11570,10960,14500,7820,11160,11420.36,0.00,0,84627,11680,11420,11260,11000,10840,11340,10920,44,3340,100,8030,10,1,43869164,4975,59.37,5.34,12,2.01,191.00,2123.00,17270,20240704,-34.34,7420,20240909,52.83,13370,-15.18,20250219,8530,32.94,20250102,17270,-34.34,20240704,7420,52.83,20240909,5.02,N,253590,100,43 억,,0,N,N,2654,N,00,N +20250319,131041,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11520,360,2,3.23,8584553040,752096,183.59,11100,11550,10960,14500,7820,11160,11414.17,0.00,0,88905,11680,11420,11260,11000,10840,11340,10920,44,3340,100,8030,10,1,43869164,5054,60.31,5.43,12,1.71,191.00,2123.00,17270,20240704,-33.29,7420,20240909,55.26,13370,-13.84,20250219,8530,35.05,20250102,17270,-33.29,20240704,7420,55.26,20240909,5.02,N,253590,100,43 억,,0,N,N,2654,N,00,N +20250319,121040,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11530,370,2,3.32,7593009190,665883,162.55,11100,11550,10960,14500,7820,11160,11402.92,0.00,0,71005,11680,11420,11260,11000,10840,11340,10920,44,3340,100,8030,10,1,43869164,5058,60.37,5.43,12,1.52,191.00,2123.00,17270,20240704,-33.24,7420,20240909,55.39,13370,-13.76,20250219,8530,35.17,20250102,17270,-33.24,20240704,7420,55.39,20240909,5.02,N,253590,100,43 억,,0,N,N,2654,N,00,N +20250319,111040,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11440,280,2,2.51,6332649575,556186,135.77,11100,11550,10960,14500,7820,11160,11385.85,0.00,0,42610,11680,11420,11260,11000,10840,11340,10920,44,3340,100,8030,10,1,43869164,5019,59.90,5.39,12,1.27,191.00,2123.00,17270,20240704,-33.76,7420,20240909,54.18,13370,-14.44,20250219,8530,34.11,20250102,17270,-33.76,20240704,7420,54.18,20240909,5.02,N,253590,100,43 억,,0,N,N,2654,N,00,N +20250319,101040,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11380,220,2,1.97,4949467500,435049,106.20,11100,11550,10960,14500,7820,11160,11376.80,0.00,0,40171,11680,11420,11260,11000,10840,11340,10920,44,3340,100,8030,10,1,43869164,4992,59.58,5.36,12,0.99,191.00,2123.00,17270,20240704,-34.11,7420,20240909,53.37,13370,-14.88,20250219,8530,33.41,20250102,17270,-34.11,20240704,7420,53.37,20240909,5.02,N,253590,100,43 억,,0,N,N,2654,N,00,N +20250319,091045,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11230,70,2,0.63,716213655,63969,15.62,11100,11330,10960,14500,7820,11160,11196.26,0.00,0,9975,11680,11420,11260,11000,10840,11340,10920,44,3340,100,8030,10,1,43869164,4927,58.80,5.29,12,0.15,191.00,2123.00,17270,20240704,-34.97,7420,20240909,51.35,13370,-16.01,20250219,8530,31.65,20250102,17270,-34.97,20240704,7420,51.35,20240909,5.02,N,253590,100,43 억,,0,N,N,2654,N,00,N 20250318,161035,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11160,-130,5,-1.15,4523456415,402341,43.84,11490,11520,11100,14670,7910,11290,11243.01,0.00,0,-54774,11716,11502,11336,11122,10956,11610,11230,44,3380,100,8120,10,1,43869164,4896,58.43,5.26,12,0.92,191.00,2123.00,17270,20240704,-35.38,7420,20240909,50.40,13370,-16.53,20250219,8530,30.83,20250102,17270,-35.38,20240704,7420,50.40,20240909,5.05,N,253590,100,43 억,,0,N,N,2654,N,00,N 20250318,151040,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11190,-100,5,-0.89,4295075315,381901,41.61,11490,11520,11100,14670,7910,11290,11246.56,0.00,0,-54703,11716,11502,11336,11122,10956,11610,11230,44,3380,100,8120,10,1,43869164,4909,58.59,5.27,12,0.87,191.00,2123.00,17270,20240704,-35.21,7420,20240909,50.81,13370,-16.31,20250219,8530,31.18,20250102,17270,-35.21,20240704,7420,50.81,20240909,5.05,N,253590,100,43 억,,0,N,N,785,N,00,N 20250318,141037,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11160,-130,5,-1.15,3912733715,347594,37.87,11490,11520,11100,14670,7910,11290,11256.62,0.00,0,-60606,11716,11502,11336,11122,10956,11610,11230,44,3380,100,8120,10,1,43869164,4896,58.43,5.26,12,0.79,191.00,2123.00,17270,20240704,-35.38,7420,20240909,50.40,13370,-16.53,20250219,8530,30.83,20250102,17270,-35.38,20240704,7420,50.40,20240909,5.05,N,253590,100,43 억,,0,N,N,785,N,00,N diff --git a/253610/price/prices-20250301.csv b/253610/price/prices-20250301.csv index 4d8824d5d3a6..eb1b9f297a47 100644 --- a/253610/price/prices-20250301.csv +++ b/253610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161038,57,100.00,KONEX,,,N,N,N,N, ,N,1600,47,2,3.03,357470,234,13.63,1700,1700,1500,1785,1321,1553,1527.65,0.00,0,0,1749,1651,1602,1504,1455,1626,1479,51,232,500,930,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1950,-17.95,20250311,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250319,151040,57,100.00,KONEX,,,N,N,N,N, ,N,1600,47,2,3.03,357470,234,13.63,1700,1700,1500,1785,1321,1553,1527.65,0.00,0,0,1749,1651,1602,1504,1455,1626,1479,51,232,500,930,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1950,-17.95,20250311,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250319,141043,57,100.00,KONEX,,,N,N,N,N, ,N,1600,47,2,3.03,357470,234,13.63,1700,1700,1500,1785,1321,1553,1527.65,0.00,0,0,1749,1651,1602,1504,1455,1626,1479,51,232,500,930,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1950,-17.95,20250311,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250319,131041,57,100.00,KONEX,,,N,N,N,N, ,N,1600,47,2,3.03,357470,234,13.63,1700,1700,1500,1785,1321,1553,1527.65,0.00,0,0,1749,1651,1602,1504,1455,1626,1479,51,232,500,930,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1950,-17.95,20250311,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250319,121040,57,100.00,KONEX,,,N,N,N,N, ,N,1600,47,2,3.03,357470,234,13.63,1700,1700,1500,1785,1321,1553,1527.65,0.00,0,0,1749,1651,1602,1504,1455,1626,1479,51,232,500,930,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1950,-17.95,20250311,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250319,111040,57,100.00,KONEX,,,N,N,N,N, ,N,1600,47,2,3.03,357470,234,13.63,1700,1700,1500,1785,1321,1553,1527.65,0.00,0,0,1749,1651,1602,1504,1455,1626,1479,51,232,500,930,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1950,-17.95,20250311,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250319,101041,57,100.00,KONEX,,,N,N,N,N, ,N,1600,47,2,3.03,54270,32,1.86,1700,1700,1600,1785,1321,1553,1695.94,0.00,0,0,1749,1651,1602,1504,1455,1626,1479,51,232,500,930,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1950,-17.95,20250311,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250319,091045,57,100.00,KONEX,,,N,N,N,N, ,N,1700,147,2,9.47,1700,1,0.06,1700,1700,1700,1785,1321,1553,1700.00,0.00,0,0,1749,1651,1602,1504,1455,1626,1479,51,232,500,930,1,1,10157305,173,-4.12,27.87,12,0.00,-413.00,61.00,2170,20240321,-21.66,900,20241216,88.89,1950,-12.82,20250311,932,82.40,20250122,2170,-21.66,20240321,900,88.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20250318,161035,57,100.00,KONEX,,,N,N,N,N, ,N,1553,-273,4,-14.95,2766677,1717,171700.00,1700,1700,1553,2095,1553,1826,1611.34,0.00,0,0,1826,1826,1826,1826,1826,1826,1826,51,269,500,1090,1,1,10157305,158,-3.76,25.46,12,0.02,-413.00,61.00,2170,20240321,-28.43,900,20241216,72.56,1950,-20.36,20250311,932,66.63,20250122,2170,-28.43,20240321,900,72.56,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20250318,151041,57,100.00,KONEX,,,N,N,N,N, ,N,1590,-236,5,-12.92,2734042,1696,169600.00,1700,1700,1553,2095,1553,1826,1612.05,0.00,0,0,1826,1826,1826,1826,1826,1826,1826,51,269,500,1090,1,1,10157305,162,-3.85,26.07,12,0.02,-413.00,61.00,2170,20240321,-26.73,900,20241216,76.67,1950,-18.46,20250311,932,70.60,20250122,2170,-26.73,20240321,900,76.67,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20250318,141038,57,100.00,KONEX,,,N,N,N,N, ,N,1579,-247,5,-13.53,1875091,1155,115500.00,1700,1700,1553,2095,1553,1826,1623.46,0.00,0,0,1826,1826,1826,1826,1826,1826,1826,51,269,500,1090,1,1,10157305,160,-3.82,25.89,12,0.01,-413.00,61.00,2170,20240321,-27.24,900,20241216,75.44,1950,-19.03,20250311,932,69.42,20250122,2170,-27.24,20240321,900,75.44,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N diff --git a/253840/price/prices-20250301.csv b/253840/price/prices-20250301.csv index 12983dcda0ae..be91ca9e905e 100644 --- a/253840/price/prices-20250301.csv +++ b/253840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,-40,5,-0.71,536013160,95563,87.50,5620,5650,5580,7340,3960,5650,5609.00,1.55,0,-7590,5770,5710,5620,5560,5470,5740,5590,84,1690,500,3500,10,1,16743200,939,-6.18,0.86,12,0.57,-908.00,6518.00,11500,20240819,-51.22,4700,20240719,19.36,10300,-45.53,20250108,5330,5.25,20250102,11500,-51.22,20240819,4700,19.36,20240719,3.31,N,253840,500,83 억,,259990,N,N,0,N,00,N +20250319,151041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,-40,5,-0.71,503779440,89807,82.23,5620,5650,5580,7340,3960,5650,5609.58,1.55,0,-9001,5770,5710,5620,5560,5470,5740,5590,84,1690,500,3500,10,1,16743200,939,-6.18,0.86,12,0.54,-908.00,6518.00,11500,20240819,-51.22,4700,20240719,19.36,10300,-45.53,20250108,5330,5.25,20250102,11500,-51.22,20240819,4700,19.36,20240719,3.31,N,253840,500,83 억,,259990,N,N,0,N,00,N +20250319,141043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,-40,5,-0.71,436874750,77853,71.28,5620,5650,5580,7340,3960,5650,5611.53,1.55,0,-10931,5770,5710,5620,5560,5470,5740,5590,84,1690,500,3500,10,1,16743200,939,-6.18,0.86,12,0.46,-908.00,6518.00,11500,20240819,-51.22,4700,20240719,19.36,10300,-45.53,20250108,5330,5.25,20250102,11500,-51.22,20240819,4700,19.36,20240719,3.31,N,253840,500,83 억,,259990,N,N,0,N,00,N +20250319,131041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5640,-10,5,-0.18,394016140,70212,64.28,5620,5650,5580,7340,3960,5650,5611.81,1.55,0,-9179,5770,5710,5620,5560,5470,5740,5590,84,1690,500,3500,10,1,16743200,944,-6.21,0.87,12,0.42,-908.00,6518.00,11500,20240819,-50.96,4700,20240719,20.00,10300,-45.24,20250108,5330,5.82,20250102,11500,-50.96,20240819,4700,20.00,20240719,3.31,N,253840,500,83 억,,259990,N,N,0,N,00,N +20250319,121041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,-20,5,-0.35,310782000,55404,50.73,5620,5650,5580,7340,3960,5650,5609.38,1.55,0,-14260,5770,5710,5620,5560,5470,5740,5590,84,1690,500,3500,10,1,16743200,943,-6.20,0.86,12,0.33,-908.00,6518.00,11500,20240819,-51.04,4700,20240719,19.79,10300,-45.34,20250108,5330,5.63,20250102,11500,-51.04,20240819,4700,19.79,20240719,3.31,N,253840,500,83 억,,259990,N,N,0,N,00,N +20250319,111041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,-30,5,-0.53,260458030,46437,42.52,5620,5650,5580,7340,3960,5650,5608.85,1.55,0,-15272,5770,5710,5620,5560,5470,5740,5590,84,1690,500,3500,10,1,16743200,941,-6.19,0.86,12,0.28,-908.00,6518.00,11500,20240819,-51.13,4700,20240719,19.57,10300,-45.44,20250108,5330,5.44,20250102,11500,-51.13,20240819,4700,19.57,20240719,3.31,N,253840,500,83 억,,259990,N,N,0,N,00,N +20250319,101041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,-30,5,-0.53,177790470,31684,29.01,5620,5650,5580,7340,3960,5650,5611.36,1.55,0,-11993,5770,5710,5620,5560,5470,5740,5590,84,1690,500,3500,10,1,16743200,941,-6.19,0.86,12,0.19,-908.00,6518.00,11500,20240819,-51.13,4700,20240719,19.57,10300,-45.44,20250108,5330,5.44,20250102,11500,-51.13,20240819,4700,19.57,20240719,3.31,N,253840,500,83 억,,259990,N,N,0,N,00,N +20250319,091046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5580,-70,5,-1.24,70325030,12538,11.48,5620,5630,5580,7340,3960,5650,5608.95,1.55,0,-6582,5770,5710,5620,5560,5470,5740,5590,84,1690,500,3500,10,1,16743200,934,-6.15,0.86,12,0.07,-908.00,6518.00,11500,20240819,-51.48,4700,20240719,18.72,10300,-45.83,20250108,5330,4.69,20250102,11500,-51.48,20240819,4700,18.72,20240719,3.31,N,253840,500,83 억,,259990,N,N,0,N,00,N 20250318,161036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,110,2,1.99,593305930,105839,82.85,5530,5680,5530,7200,3880,5540,5605.43,1.51,0,8255,5753,5646,5583,5476,5413,5615,5445,84,1660,500,3430,10,1,16743200,946,-6.22,0.87,12,0.63,-908.00,6518.00,11500,20240819,-50.87,4700,20240719,20.21,10300,-45.15,20250108,5330,6.00,20250102,11500,-50.87,20240819,4700,20.21,20240719,3.38,N,253840,500,83 억,,252439,N,N,0,N,00,N 20250318,151041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5580,40,2,0.72,526567520,93936,73.54,5530,5680,5530,7200,3880,5540,5605.60,1.51,0,7796,5753,5646,5583,5476,5413,5615,5445,84,1660,500,3430,10,1,16743200,934,-6.15,0.86,12,0.56,-908.00,6518.00,11500,20240819,-51.48,4700,20240719,18.72,10300,-45.83,20250108,5330,4.69,20250102,11500,-51.48,20240819,4700,18.72,20240719,3.38,N,253840,500,83 억,,252439,N,N,0,N,00,N 20250318,141038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,80,2,1.44,460525560,82134,64.30,5530,5680,5530,7200,3880,5540,5607.00,1.51,0,5993,5753,5646,5583,5476,5413,5615,5445,84,1660,500,3430,10,1,16743200,941,-6.19,0.86,12,0.49,-908.00,6518.00,11500,20240819,-51.13,4700,20240719,19.57,10300,-45.44,20250108,5330,5.44,20250102,11500,-51.13,20240819,4700,19.57,20240719,3.38,N,253840,500,83 억,,252439,N,N,0,N,00,N diff --git a/254120/price/prices-20250301.csv b/254120/price/prices-20250301.csv index f4472c607b0f..281ae32f46ec 100644 --- a/254120/price/prices-20250301.csv +++ b/254120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1573,33,2,2.14,125093398,80824,164.71,1542,1605,1517,2000,1078,1540,1547.72,0.44,0,-4800,1566,1552,1541,1527,1516,1547,1522,31,460,100,1070,1,1,30754270,484,-11.32,1.76,12,0.26,-139.00,894.00,2980,20240613,-47.21,1150,20241209,36.78,2165,-27.34,20250213,1253,25.54,20250102,2980,-47.21,20240613,1150,36.78,20241209,0.62,N,254120,100,30 억,,136568,N,N,0,N,00,N +20250319,151041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1560,20,2,1.30,122062758,78898,160.79,1542,1605,1517,2000,1078,1540,1547.10,0.44,0,-4979,1566,1552,1541,1527,1516,1547,1522,31,460,100,1070,1,1,30754270,480,-11.22,1.74,12,0.26,-139.00,894.00,2980,20240613,-47.65,1150,20241209,35.65,2165,-27.94,20250213,1253,24.50,20250102,2980,-47.65,20240613,1150,35.65,20241209,0.62,N,254120,100,30 억,,136568,N,N,0,N,00,N +20250319,141044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1549,9,2,0.58,66567913,43526,88.70,1542,1549,1517,2000,1078,1540,1529.38,0.44,0,-663,1566,1552,1541,1527,1516,1547,1522,31,460,100,1070,1,1,30754270,476,-11.14,1.73,12,0.14,-139.00,894.00,2980,20240613,-48.02,1150,20241209,34.70,2165,-28.45,20250213,1253,23.62,20250102,2980,-48.02,20240613,1150,34.70,20241209,0.62,N,254120,100,30 억,,136568,N,N,0,N,00,N +20250319,131041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1525,-15,5,-0.97,31429932,20532,41.84,1542,1542,1525,2000,1078,1540,1530.78,0.44,0,793,1566,1552,1541,1527,1516,1547,1522,31,460,100,1070,1,1,30754270,469,-10.97,1.71,12,0.07,-139.00,894.00,2980,20240613,-48.83,1150,20241209,32.61,2165,-29.56,20250213,1253,21.71,20250102,2980,-48.83,20240613,1150,32.61,20241209,0.62,N,254120,100,30 억,,136568,N,N,0,N,00,N +20250319,121041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1527,-13,5,-0.84,26023159,16994,34.63,1542,1542,1526,2000,1078,1540,1531.31,0.44,0,823,1566,1552,1541,1527,1516,1547,1522,31,460,100,1070,1,1,30754270,470,-10.99,1.71,12,0.06,-139.00,894.00,2980,20240613,-48.76,1150,20241209,32.78,2165,-29.47,20250213,1253,21.87,20250102,2980,-48.76,20240613,1150,32.78,20241209,0.62,N,254120,100,30 억,,136568,N,N,0,N,00,N +20250319,111041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1526,-14,5,-0.91,22204745,14495,29.54,1542,1542,1526,2000,1078,1540,1531.89,0.44,0,357,1566,1552,1541,1527,1516,1547,1522,31,460,100,1070,1,1,30754270,469,-10.98,1.71,12,0.05,-139.00,894.00,2980,20240613,-48.79,1150,20241209,32.70,2165,-29.52,20250213,1253,21.79,20250102,2980,-48.79,20240613,1150,32.70,20241209,0.62,N,254120,100,30 억,,136568,N,N,0,N,00,N +20250319,101041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1532,-8,5,-0.52,14017920,9136,18.62,1542,1542,1527,2000,1078,1540,1534.36,0.44,0,1976,1566,1552,1541,1527,1516,1547,1522,31,460,100,1070,1,1,30754270,471,-11.02,1.71,12,0.03,-139.00,894.00,2980,20240613,-48.59,1150,20241209,33.22,2165,-29.24,20250213,1253,22.27,20250102,2980,-48.59,20240613,1150,33.22,20241209,0.62,N,254120,100,30 억,,136568,N,N,0,N,00,N +20250319,091046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,-10,5,-0.65,6021995,3916,7.98,1542,1542,1530,2000,1078,1540,1537.79,0.44,0,37,1566,1552,1541,1527,1516,1547,1522,31,460,100,1070,1,1,30754270,471,-11.01,1.71,12,0.01,-139.00,894.00,2980,20240613,-48.66,1150,20241209,33.04,2165,-29.33,20250213,1253,22.11,20250102,2980,-48.66,20240613,1150,33.04,20241209,0.62,N,254120,100,30 억,,136568,N,N,0,N,00,N 20250318,161036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1540,-9,5,-0.58,74947623,48770,63.09,1549,1555,1530,2010,1085,1549,1536.76,0.46,0,-6121,1628,1588,1534,1494,1440,1608,1514,31,461,100,1080,1,1,30754270,474,-11.08,1.72,12,0.16,-139.00,894.00,2980,20240613,-48.32,1150,20241209,33.91,2165,-28.87,20250213,1253,22.91,20250102,2980,-48.32,20240613,1150,33.91,20241209,0.67,N,254120,100,30 억,,142662,N,N,0,N,00,N 20250318,151041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1536,-13,5,-0.84,73147549,47601,61.58,1549,1555,1530,2010,1085,1549,1536.68,0.46,0,-6117,1628,1588,1534,1494,1440,1608,1514,31,461,100,1080,1,1,30754270,472,-11.05,1.72,12,0.15,-139.00,894.00,2980,20240613,-48.46,1150,20241209,33.57,2165,-29.05,20250213,1253,22.59,20250102,2980,-48.46,20240613,1150,33.57,20241209,0.67,N,254120,100,30 억,,142662,N,N,0,N,00,N 20250318,141038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1534,-15,5,-0.97,48194115,31329,40.53,1549,1555,1530,2010,1085,1549,1538.32,0.46,0,1639,1628,1588,1534,1494,1440,1608,1514,31,461,100,1080,1,1,30754270,472,-11.04,1.72,12,0.10,-139.00,894.00,2980,20240613,-48.52,1150,20241209,33.39,2165,-29.15,20250213,1253,22.43,20250102,2980,-48.52,20240613,1150,33.39,20241209,0.67,N,254120,100,30 억,,142662,N,N,0,N,00,N diff --git a/254160/price/prices-20250301.csv b/254160/price/prices-20250301.csv index d723eb9491b1..ef9627b23c31 100644 --- a/254160/price/prices-20250301.csv +++ b/254160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161039,57,100.00,KONEX,,,N,N,N,N, ,N,1995,95,2,5.00,35429,18,1800.00,1999,1999,1800,2185,1615,1900,1966.71,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,26,285,500,1140,1,1,5160000,103,-5.24,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.32,1405,20250221,41.99,2595,-23.12,20250203,1405,41.99,20250221,3400,-41.32,20240521,1405,41.99,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250319,151041,57,100.00,KONEX,,,N,N,N,N, ,N,1898,-2,5,-0.11,9494,5,500.00,1999,1999,1800,2185,1615,1900,1898.80,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,26,285,500,1140,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.18,1405,20250221,35.09,2595,-26.86,20250203,1405,35.09,20250221,3400,-44.18,20240521,1405,35.09,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250319,141044,57,100.00,KONEX,,,N,N,N,N, ,N,1898,-2,5,-0.11,9494,5,500.00,1999,1999,1800,2185,1615,1900,1898.80,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,26,285,500,1140,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.18,1405,20250221,35.09,2595,-26.86,20250203,1405,35.09,20250221,3400,-44.18,20240521,1405,35.09,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250319,131042,57,100.00,KONEX,,,N,N,N,N, ,N,1898,-2,5,-0.11,9494,5,500.00,1999,1999,1800,2185,1615,1900,1898.80,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,26,285,500,1140,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.18,1405,20250221,35.09,2595,-26.86,20250203,1405,35.09,20250221,3400,-44.18,20240521,1405,35.09,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250319,121041,57,100.00,KONEX,,,N,N,N,N, ,N,1898,-2,5,-0.11,9494,5,500.00,1999,1999,1800,2185,1615,1900,1898.80,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,26,285,500,1140,1,1,5160000,98,-4.98,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.18,1405,20250221,35.09,2595,-26.86,20250203,1405,35.09,20250221,3400,-44.18,20240521,1405,35.09,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250319,111041,57,100.00,KONEX,,,N,N,N,N, ,N,1800,-100,5,-5.26,7596,4,400.00,1999,1999,1800,2185,1615,1900,1899.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,26,285,500,1140,1,1,5160000,93,-4.72,1.81,12,0.00,-381.00,995.00,3400,20240521,-47.06,1405,20250221,28.11,2595,-30.64,20250203,1405,28.11,20250221,3400,-47.06,20240521,1405,28.11,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250319,101042,57,100.00,KONEX,,,N,N,N,N, ,N,1997,97,2,5.11,5796,3,300.00,1999,1999,1800,2185,1615,1900,1932.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,26,285,500,1140,1,1,5160000,103,-5.24,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.26,1405,20250221,42.14,2595,-23.04,20250203,1405,42.14,20250221,3400,-41.26,20240521,1405,42.14,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250319,091046,57,100.00,KONEX,,,N,N,N,N, ,N,1800,-100,5,-5.26,3799,2,200.00,1999,1999,1800,2185,1615,1900,1899.50,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,26,285,500,1140,1,1,5160000,93,-4.72,1.81,12,0.00,-381.00,995.00,3400,20240521,-47.06,1405,20250221,28.11,2595,-30.64,20250203,1405,28.11,20250221,3400,-47.06,20240521,1405,28.11,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250318,161036,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-96,5,-4.81,1900,1,7.14,1900,1900,1900,2295,1697,1996,1900.00,0.00,0,0,2129,2062,1931,1864,1733,1997,1799,26,299,500,1190,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1405,20250221,35.23,2595,-26.78,20250203,1405,35.23,20250221,3400,-44.12,20240521,1405,35.23,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250318,151042,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-96,5,-4.81,1900,1,7.14,1900,1900,1900,2295,1697,1996,1900.00,0.00,0,0,2129,2062,1931,1864,1733,1997,1799,26,299,500,1190,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1405,20250221,35.23,2595,-26.78,20250203,1405,35.23,20250221,3400,-44.12,20240521,1405,35.23,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250318,141038,57,100.00,KONEX,,,N,N,N,N, ,N,1996,0,3,0.00,0,0,0.00,0,0,0,2295,1697,1996,0.00,0.00,0,0,2129,2062,1931,1864,1733,1997,1799,26,299,500,1190,1,1,5160000,103,-5.24,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.29,1405,20250221,42.06,2595,-23.08,20250203,1405,42.06,20250221,3400,-41.29,20240521,1405,42.06,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N diff --git a/254490/price/prices-20250301.csv b/254490/price/prices-20250301.csv index 62e2b7120e49..a17c4ed7d67d 100644 --- a/254490/price/prices-20250301.csv +++ b/254490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161039,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12500,90,2,0.73,417104450,33276,125.87,12380,12650,12200,16130,8690,12410,12534.80,0.39,0,4738,12996,12702,12526,12232,12056,12615,12145,14,3720,100,8930,10,1,14438000,1805,35.21,2.25,12,0.23,355.00,5554.00,24000,20240402,-47.92,9620,20241210,29.94,15300,-18.30,20250214,10650,17.37,20250102,24000,-47.92,20240402,9620,29.94,20241210,3.16,N,254490,100,14 억,,56885,N,N,0,N,00,N +20250319,151042,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12470,60,2,0.48,400376870,31937,120.81,12380,12650,12200,16130,8690,12410,12536.46,0.39,0,5290,12996,12702,12526,12232,12056,12615,12145,14,3720,100,8930,10,1,14438000,1800,35.13,2.25,12,0.22,355.00,5554.00,24000,20240402,-48.04,9620,20241210,29.63,15300,-18.50,20250214,10650,17.09,20250102,24000,-48.04,20240402,9620,29.63,20241210,3.16,N,254490,100,14 억,,56885,N,N,0,N,00,N +20250319,141044,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12480,70,2,0.56,378926910,30218,114.31,12380,12650,12200,16130,8690,12410,12539.77,0.39,0,5059,12996,12702,12526,12232,12056,12615,12145,14,3720,100,8930,10,1,14438000,1802,35.15,2.25,12,0.21,355.00,5554.00,24000,20240402,-48.00,9620,20241210,29.73,15300,-18.43,20250214,10650,17.18,20250102,24000,-48.00,20240402,9620,29.73,20241210,3.16,N,254490,100,14 억,,56885,N,N,0,N,00,N +20250319,131042,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12600,190,2,1.53,254029600,20244,76.58,12380,12650,12200,16130,8690,12410,12548.39,0.39,0,3222,12996,12702,12526,12232,12056,12615,12145,14,3720,100,8930,10,1,14438000,1819,35.49,2.27,12,0.14,355.00,5554.00,24000,20240402,-47.50,9620,20241210,30.98,15300,-17.65,20250214,10650,18.31,20250102,24000,-47.50,20240402,9620,30.98,20241210,3.16,N,254490,100,14 억,,56885,N,N,0,N,00,N +20250319,121041,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12630,220,2,1.77,237623280,18941,71.65,12380,12650,12200,16130,8690,12410,12545.45,0.39,0,3008,12996,12702,12526,12232,12056,12615,12145,14,3720,100,8930,10,1,14438000,1824,35.58,2.27,12,0.13,355.00,5554.00,24000,20240402,-47.38,9620,20241210,31.29,15300,-17.45,20250214,10650,18.59,20250102,24000,-47.38,20240402,9620,31.29,20241210,3.16,N,254490,100,14 억,,56885,N,N,0,N,00,N +20250319,111041,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12560,150,2,1.21,189524860,15125,57.21,12380,12650,12200,16130,8690,12410,12530.57,0.39,0,575,12996,12702,12526,12232,12056,12615,12145,14,3720,100,8930,10,1,14438000,1813,35.38,2.26,12,0.10,355.00,5554.00,24000,20240402,-47.67,9620,20241210,30.56,15300,-17.91,20250214,10650,17.93,20250102,24000,-47.67,20240402,9620,30.56,20241210,3.16,N,254490,100,14 억,,56885,N,N,0,N,00,N +20250319,101042,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12550,140,2,1.13,111971300,8958,33.89,12380,12650,12200,16130,8690,12410,12499.59,0.39,0,987,12996,12702,12526,12232,12056,12615,12145,14,3720,100,8930,10,1,14438000,1812,35.35,2.26,12,0.06,355.00,5554.00,24000,20240402,-47.71,9620,20241210,30.46,15300,-17.97,20250214,10650,17.84,20250102,24000,-47.71,20240402,9620,30.46,20241210,3.16,N,254490,100,14 억,,56885,N,N,0,N,00,N +20250319,091047,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12390,-20,5,-0.16,30990600,2502,9.46,12380,12460,12200,16130,8690,12410,12386.33,0.39,0,21,12996,12702,12526,12232,12056,12615,12145,14,3720,100,8930,10,1,14438000,1789,34.90,2.23,12,0.02,355.00,5554.00,24000,20240402,-48.38,9620,20241210,28.79,15300,-19.02,20250214,10650,16.34,20250102,24000,-48.38,20240402,9620,28.79,20241210,3.16,N,254490,100,14 억,,56885,N,N,0,N,00,N 20250318,161037,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12410,-210,5,-1.66,326590675,26126,32.98,12650,12820,12350,16400,8840,12620,12500.63,0.42,0,-3429,12926,12772,12516,12362,12106,12850,12440,14,3780,100,9080,10,1,14438000,1792,34.96,2.23,12,0.18,355.00,5554.00,24000,20240402,-48.29,9620,20241210,29.00,15300,-18.89,20250214,10650,16.53,20250102,24000,-48.29,20240402,9620,29.00,20241210,3.16,N,254490,100,14 억,,60192,N,N,0,N,00,N 20250318,151042,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12470,-150,5,-1.19,320109345,25604,32.32,12650,12820,12350,16400,8840,12620,12502.32,0.42,0,-3353,12926,12772,12516,12362,12106,12850,12440,14,3780,100,9080,10,1,14438000,1800,35.13,2.25,12,0.18,355.00,5554.00,24000,20240402,-48.04,9620,20241210,29.63,15300,-18.50,20250214,10650,17.09,20250102,24000,-48.04,20240402,9620,29.63,20241210,3.16,N,254490,100,14 억,,60192,N,N,0,N,00,N 20250318,141039,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12400,-220,5,-1.74,253529965,20245,25.55,12650,12820,12350,16400,8840,12620,12523.09,0.42,0,-3696,12926,12772,12516,12362,12106,12850,12440,14,3780,100,9080,10,1,14438000,1790,34.93,2.23,12,0.14,355.00,5554.00,24000,20240402,-48.33,9620,20241210,28.90,15300,-18.95,20250214,10650,16.43,20250102,24000,-48.33,20240402,9620,28.90,20241210,3.16,N,254490,100,14 억,,60192,N,N,0,N,00,N diff --git a/255220/price/prices-20250301.csv b/255220/price/prices-20250301.csv index 6abf90524798..5f997bc28737 100644 --- a/255220/price/prices-20250301.csv +++ b/255220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2655,-140,5,-5.01,7634690726,2831315,158.06,2810,2845,2600,3630,1960,2795,2695.83,0.46,0,-141983,2921,2857,2751,2687,2581,2890,2720,98,835,100,1730,5,1,98374477,2612,-4.54,2.32,12,2.88,-585.00,1146.00,4005,20240731,-33.71,1229,20240705,116.03,3955,-32.87,20250213,2470,7.49,20250317,4005,-33.71,20240731,1229,116.03,20240705,2.99,N,255220,100,98 억,,451685,N,N,0,N,00,N +20250319,151042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2640,-155,5,-5.55,7392210122,2739695,152.95,2810,2845,2600,3630,1960,2795,2697.46,0.46,0,-134758,2921,2857,2751,2687,2581,2890,2720,98,835,100,1730,5,1,98374477,2597,-4.51,2.30,12,2.78,-585.00,1146.00,4005,20240731,-34.08,1229,20240705,114.81,3955,-33.25,20250213,2470,6.88,20250317,4005,-34.08,20240731,1229,114.81,20240705,2.99,N,255220,100,98 억,,451685,N,N,0,N,00,N +20250319,141045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2640,-155,5,-5.55,6100326688,2246595,125.42,2810,2845,2620,3630,1960,2795,2714.63,0.46,0,-112452,2921,2857,2751,2687,2581,2890,2720,98,835,100,1730,5,1,98374477,2597,-4.51,2.30,12,2.28,-585.00,1146.00,4005,20240731,-34.08,1229,20240705,114.81,3955,-33.25,20250213,2470,6.88,20250317,4005,-34.08,20240731,1229,114.81,20240705,2.99,N,255220,100,98 억,,451685,N,N,0,N,00,N +20250319,131042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2685,-110,5,-3.94,5156738497,1890337,105.53,2810,2845,2660,3630,1960,2795,2727.21,0.46,0,-108947,2921,2857,2751,2687,2581,2890,2720,98,835,100,1730,5,1,98374477,2641,-4.59,2.34,12,1.92,-585.00,1146.00,4005,20240731,-32.96,1229,20240705,118.47,3955,-32.11,20250213,2470,8.70,20250317,4005,-32.96,20240731,1229,118.47,20240705,2.99,N,255220,100,98 억,,451685,N,N,0,N,00,N +20250319,121042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2690,-105,5,-3.76,4795551341,1755294,97.99,2810,2845,2660,3630,1960,2795,2731.31,0.46,0,-99130,2921,2857,2751,2687,2581,2890,2720,98,835,100,1730,5,1,98374477,2646,-4.60,2.35,12,1.78,-585.00,1146.00,4005,20240731,-32.83,1229,20240705,118.88,3955,-31.98,20250213,2470,8.91,20250317,4005,-32.83,20240731,1229,118.88,20240705,2.99,N,255220,100,98 억,,451685,N,N,0,N,00,N +20250319,111042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2680,-115,5,-4.11,4509922459,1648706,92.04,2810,2845,2660,3630,1960,2795,2734.68,0.46,0,-98227,2921,2857,2751,2687,2581,2890,2720,98,835,100,1730,5,1,98374477,2636,-4.58,2.34,12,1.68,-585.00,1146.00,4005,20240731,-33.08,1229,20240705,118.06,3955,-32.24,20250213,2470,8.50,20250317,4005,-33.08,20240731,1229,118.06,20240705,2.99,N,255220,100,98 억,,451685,N,N,0,N,00,N +20250319,101042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2705,-90,5,-3.22,3396296667,1233150,68.84,2810,2845,2685,3630,1960,2795,2753.47,0.46,0,-91801,2921,2857,2751,2687,2581,2890,2720,98,835,100,1730,5,1,98374477,2661,-4.62,2.36,12,1.25,-585.00,1146.00,4005,20240731,-32.46,1229,20240705,120.10,3955,-31.61,20250213,2470,9.51,20250317,4005,-32.46,20240731,1229,120.10,20240705,2.99,N,255220,100,98 억,,451685,N,N,0,N,00,N +20250319,091047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2730,-65,5,-2.33,1963630480,705376,39.38,2810,2845,2715,3630,1960,2795,2783.47,0.46,0,-42826,2921,2857,2751,2687,2581,2890,2720,98,835,100,1730,5,1,98374477,2686,-4.67,2.38,12,0.72,-585.00,1146.00,4005,20240731,-31.84,1229,20240705,122.13,3955,-30.97,20250213,2470,10.53,20250317,4005,-31.84,20240731,1229,122.13,20240705,2.99,N,255220,100,98 억,,451685,N,N,0,N,00,N 20250318,161037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2795,90,2,3.33,4731624059,1735987,56.97,2705,2815,2645,3515,1895,2705,2725.14,0.42,0,35031,2868,2786,2628,2546,2388,2827,2587,98,810,100,1670,5,1,98374477,2750,-4.78,2.44,12,1.76,-585.00,1146.00,4005,20240731,-30.21,1229,20240705,127.42,3955,-29.33,20250213,2470,13.16,20250317,4005,-30.21,20240731,1229,127.42,20240705,3.00,N,255220,100,98 억,,417038,N,N,0,N,00,N 20250318,151042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2785,80,2,2.96,4069901971,1499396,49.20,2705,2790,2645,3515,1895,2705,2714.36,0.42,0,-24811,2868,2786,2628,2546,2388,2827,2587,98,810,100,1670,5,1,98374477,2740,-4.76,2.43,12,1.52,-585.00,1146.00,4005,20240731,-30.46,1229,20240705,126.61,3955,-29.58,20250213,2470,12.75,20250317,4005,-30.46,20240731,1229,126.61,20240705,3.00,N,255220,100,98 억,,417038,N,N,0,N,00,N 20250318,141039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2715,10,2,0.37,3064300738,1133294,37.19,2705,2737,2645,3515,1895,2705,2703.89,0.42,0,-38725,2868,2786,2628,2546,2388,2827,2587,98,810,100,1670,5,1,98374477,2671,-4.64,2.37,12,1.15,-585.00,1146.00,4005,20240731,-32.21,1229,20240705,120.91,3955,-31.35,20250213,2470,9.92,20250317,4005,-32.21,20240731,1229,120.91,20240705,3.00,N,255220,100,98 억,,417038,N,N,0,N,00,N diff --git a/255440/price/prices-20250301.csv b/255440/price/prices-20250301.csv index d7ec30710ff7..eef0a21f93ff 100644 --- a/255440/price/prices-20250301.csv +++ b/255440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,-70,5,-0.93,61901090,8235,19.75,7490,7800,7410,9810,5290,7550,7516.83,0.32,0,95,7923,7736,7533,7346,7143,7635,7245,66,2260,500,4680,10,1,13058000,977,-28.66,0.62,12,0.06,-261.00,12023.00,13400,20240405,-44.18,6650,20240909,12.48,9890,-24.37,20250109,7330,2.05,20250318,13400,-44.18,20240405,6650,12.48,20240909,0.64,N,255440,500,65 억,,41803,N,N,0,N,00,N +20250319,151042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7530,-20,5,-0.26,58439560,7772,18.64,7490,7800,7410,9810,5290,7550,7519.24,0.32,0,430,7923,7736,7533,7346,7143,7635,7245,66,2260,500,4680,10,1,13058000,983,-28.85,0.63,12,0.06,-261.00,12023.00,13400,20240405,-43.81,6650,20240909,13.23,9890,-23.86,20250109,7330,2.73,20250318,13400,-43.81,20240405,6650,13.23,20240909,0.64,N,255440,500,65 억,,41803,N,N,0,N,00,N +20250319,141045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7580,30,2,0.40,48646880,6469,15.51,7490,7800,7410,9810,5290,7550,7520.00,0.32,0,313,7923,7736,7533,7346,7143,7635,7245,66,2260,500,4680,10,1,13058000,990,-29.04,0.63,12,0.05,-261.00,12023.00,13400,20240405,-43.43,6650,20240909,13.98,9890,-23.36,20250109,7330,3.41,20250318,13400,-43.43,20240405,6650,13.98,20240909,0.64,N,255440,500,65 억,,41803,N,N,0,N,00,N +20250319,131043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,0,3,0.00,48155010,6404,15.36,7490,7800,7410,9810,5290,7550,7519.52,0.32,0,314,7923,7736,7533,7346,7143,7635,7245,66,2260,500,4680,10,1,13058000,986,-28.93,0.63,12,0.05,-261.00,12023.00,13400,20240405,-43.66,6650,20240909,13.53,9890,-23.66,20250109,7330,3.00,20250318,13400,-43.66,20240405,6650,13.53,20240909,0.64,N,255440,500,65 억,,41803,N,N,0,N,00,N +20250319,121043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,10,2,0.13,46265020,6154,14.76,7490,7800,7410,9810,5290,7550,7517.88,0.32,0,314,7923,7736,7533,7346,7143,7635,7245,66,2260,500,4680,10,1,13058000,987,-28.97,0.63,12,0.05,-261.00,12023.00,13400,20240405,-43.58,6650,20240909,13.68,9890,-23.56,20250109,7330,3.14,20250318,13400,-43.58,20240405,6650,13.68,20240909,0.64,N,255440,500,65 억,,41803,N,N,0,N,00,N +20250319,111042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,10,2,0.13,35521470,4732,11.35,7490,7800,7410,9810,5290,7550,7506.65,0.32,0,228,7923,7736,7533,7346,7143,7635,7245,66,2260,500,4680,10,1,13058000,987,-28.97,0.63,12,0.04,-261.00,12023.00,13400,20240405,-43.58,6650,20240909,13.68,9890,-23.56,20250109,7330,3.14,20250318,13400,-43.58,20240405,6650,13.68,20240909,0.64,N,255440,500,65 억,,41803,N,N,0,N,00,N +20250319,101042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7460,-90,5,-1.19,33059390,4403,10.56,7490,7800,7410,9810,5290,7550,7508.38,0.32,0,128,7923,7736,7533,7346,7143,7635,7245,66,2260,500,4680,10,1,13058000,974,-28.58,0.62,12,0.03,-261.00,12023.00,13400,20240405,-44.33,6650,20240909,12.18,9890,-24.57,20250109,7330,1.77,20250318,13400,-44.33,20240405,6650,12.18,20240909,0.64,N,255440,500,65 억,,41803,N,N,0,N,00,N +20250319,091047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7570,20,2,0.26,9645510,1271,3.05,7490,7800,7490,9810,5290,7550,7588.91,0.32,0,383,7923,7736,7533,7346,7143,7635,7245,66,2260,500,4680,10,1,13058000,988,-29.00,0.63,12,0.01,-261.00,12023.00,13400,20240405,-43.51,6650,20240909,13.83,9890,-23.46,20250109,7330,3.27,20250318,13400,-43.51,20240405,6650,13.83,20240909,0.64,N,255440,500,65 억,,41803,N,N,0,N,00,N 20250318,161037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,-160,5,-2.08,311870785,41703,1859.25,7710,7720,7330,10020,5400,7710,7478.38,0.34,0,-3103,8210,7960,7750,7500,7290,7855,7395,66,2310,500,4780,10,1,13058000,986,-28.93,0.63,12,0.32,-261.00,12023.00,13400,20240405,-43.66,6650,20240909,13.53,9890,-23.66,20250109,7330,3.00,20250318,13400,-43.66,20240405,6650,13.53,20240909,0.64,N,255440,500,65 억,,44878,N,N,0,N,00,N 20250318,151042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7510,-200,5,-2.59,300093115,40143,1789.70,7710,7720,7330,10020,5400,7710,7475.60,0.34,0,-3067,8210,7960,7750,7500,7290,7855,7395,66,2310,500,4780,10,1,13058000,981,-28.77,0.62,12,0.31,-261.00,12023.00,13400,20240405,-43.96,6650,20240909,12.93,9890,-24.06,20250109,7330,2.46,20250318,13400,-43.96,20240405,6650,12.93,20240909,0.64,N,255440,500,65 억,,44878,N,N,0,N,00,N 20250318,141039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,-220,5,-2.85,288804405,38637,1722.56,7710,7720,7330,10020,5400,7710,7474.81,0.34,0,-2748,8210,7960,7750,7500,7290,7855,7395,66,2310,500,4780,10,1,13058000,978,-28.70,0.62,12,0.30,-261.00,12023.00,13400,20240405,-44.10,6650,20240909,12.63,9890,-24.27,20250109,7330,2.18,20250318,13400,-44.10,20240405,6650,12.63,20240909,0.64,N,255440,500,65 억,,44878,N,N,0,N,00,N diff --git a/256150/price/prices-20250301.csv b/256150/price/prices-20250301.csv index a4613af4dbd9..ac24617ba49c 100644 --- a/256150/price/prices-20250301.csv +++ b/256150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,0,3,0.00,28213630,4581,317.68,6230,6250,6140,8040,4340,6190,6158.84,0.57,0,9,6263,6226,6183,6146,6103,6205,6125,42,1850,500,4580,10,1,8395000,520,14.36,0.83,12,0.05,431.00,7477.00,7590,20240328,-18.45,5700,20241210,8.60,7180,-13.79,20250116,5940,4.21,20250103,7590,-18.45,20240328,5700,8.60,20241210,0.44,N,256150,500,41 억,,47489,N,N,0,N,00,N +20250319,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-20,5,-0.32,24515530,3983,276.21,6230,6250,6140,8040,4340,6190,6155.04,0.57,0,209,6263,6226,6183,6146,6103,6205,6125,42,1850,500,4580,10,1,8395000,518,14.32,0.83,12,0.05,431.00,7477.00,7590,20240328,-18.71,5700,20241210,8.25,7180,-14.07,20250116,5940,3.87,20250103,7590,-18.71,20240328,5700,8.25,20241210,0.44,N,256150,500,41 억,,47489,N,N,0,N,00,N +20250319,141045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,-30,5,-0.48,18857310,3065,212.55,6230,6250,6140,8040,4340,6190,6152.47,0.57,0,67,6263,6226,6183,6146,6103,6205,6125,42,1850,500,4580,10,1,8395000,517,14.29,0.82,12,0.04,431.00,7477.00,7590,20240328,-18.84,5700,20241210,8.07,7180,-14.21,20250116,5940,3.70,20250103,7590,-18.84,20240328,5700,8.07,20241210,0.44,N,256150,500,41 억,,47489,N,N,0,N,00,N +20250319,131043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,-30,5,-0.48,18241310,2965,205.62,6230,6250,6140,8040,4340,6190,6152.21,0.57,0,67,6263,6226,6183,6146,6103,6205,6125,42,1850,500,4580,10,1,8395000,517,14.29,0.82,12,0.04,431.00,7477.00,7590,20240328,-18.84,5700,20241210,8.07,7180,-14.21,20250116,5940,3.70,20250103,7590,-18.84,20240328,5700,8.07,20241210,0.44,N,256150,500,41 억,,47489,N,N,0,N,00,N +20250319,121043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-20,5,-0.32,17816570,2896,200.83,6230,6250,6140,8040,4340,6190,6152.13,0.57,0,67,6263,6226,6183,6146,6103,6205,6125,42,1850,500,4580,10,1,8395000,518,14.32,0.83,12,0.03,431.00,7477.00,7590,20240328,-18.71,5700,20241210,8.25,7180,-14.07,20250116,5940,3.87,20250103,7590,-18.71,20240328,5700,8.25,20241210,0.44,N,256150,500,41 억,,47489,N,N,0,N,00,N +20250319,111042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,10,2,0.16,2451490,396,27.46,6230,6250,6150,8040,4340,6190,6190.63,0.57,0,9,6263,6226,6183,6146,6103,6205,6125,42,1850,500,4580,10,1,8395000,520,14.39,0.83,12,0.00,431.00,7477.00,7590,20240328,-18.31,5700,20241210,8.77,7180,-13.65,20250116,5940,4.38,20250103,7590,-18.31,20240328,5700,8.77,20241210,0.44,N,256150,500,41 억,,47489,N,N,0,N,00,N +20250319,101043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,30,2,0.48,2240550,362,25.10,6230,6250,6150,8040,4340,6190,6189.36,0.57,0,9,6263,6226,6183,6146,6103,6205,6125,42,1850,500,4580,10,1,8395000,522,14.43,0.83,12,0.00,431.00,7477.00,7590,20240328,-18.05,5700,20241210,9.12,7180,-13.37,20250116,5940,4.71,20250103,7590,-18.05,20240328,5700,9.12,20241210,0.44,N,256150,500,41 억,,47489,N,N,0,N,00,N +20250319,091047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6240,50,2,0.81,792630,127,8.81,6230,6250,6220,8040,4340,6190,6241.18,0.57,0,-12,6263,6226,6183,6146,6103,6205,6125,42,1850,500,4580,10,1,8395000,524,14.48,0.83,12,0.00,431.00,7477.00,7590,20240328,-17.79,5700,20241210,9.47,7180,-13.09,20250116,5940,5.05,20250103,7590,-17.79,20240328,5700,9.47,20241210,0.44,N,256150,500,41 억,,47489,N,N,0,N,00,N 20250318,161037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,10,2,0.16,8903165,1441,36.92,6220,6220,6140,8030,4330,6180,6178.46,0.57,0,0,6260,6220,6160,6120,6060,6240,6140,42,1850,500,4570,10,1,8395000,520,14.36,0.83,12,0.02,431.00,7477.00,7590,20240328,-18.45,5700,20241210,8.60,7180,-13.79,20250116,5940,4.21,20250103,7590,-18.45,20240328,5700,8.60,20241210,0.44,N,256150,500,41 억,,47489,N,N,0,N,00,N 20250318,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,0,3,0.00,7046165,1141,29.23,6220,6220,6140,8030,4330,6180,6175.43,0.57,0,17,6260,6220,6160,6120,6060,6240,6140,42,1850,500,4570,10,1,8395000,519,14.34,0.83,12,0.01,431.00,7477.00,7590,20240328,-18.58,5700,20241210,8.42,7180,-13.93,20250116,5940,4.04,20250103,7590,-18.58,20240328,5700,8.42,20241210,0.44,N,256150,500,41 억,,47489,N,N,0,N,00,N 20250318,141039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,10,2,0.16,7027625,1138,29.16,6220,6220,6140,8030,4330,6180,6175.42,0.57,0,17,6260,6220,6160,6120,6060,6240,6140,42,1850,500,4570,10,1,8395000,520,14.36,0.83,12,0.01,431.00,7477.00,7590,20240328,-18.45,5700,20241210,8.60,7180,-13.79,20250116,5940,4.21,20250103,7590,-18.45,20240328,5700,8.60,20241210,0.44,N,256150,500,41 억,,47489,N,N,0,N,00,N diff --git a/256630/price/prices-20250301.csv b/256630/price/prices-20250301.csv index fdc9a501e2de..598fbc8cd8ef 100644 --- a/256630/price/prices-20250301.csv +++ b/256630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1197,-3,5,-0.25,4808239,4002,15.52,1200,1220,1190,1560,840,1200,1201.46,0.26,0,-252,1220,1210,1190,1180,1160,1215,1185,58,360,100,840,1,1,57997072,694,-10.59,0.93,12,0.01,-113.00,1288.00,2190,20240424,-45.34,1061,20240806,12.82,1280,-6.48,20250121,1120,6.88,20250131,2190,-45.34,20240424,1061,12.82,20240806,0.19,N,256630,100,57 억,,152912,N,N,0,N,00,N +20250319,151043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-10,5,-0.83,3598072,2991,11.60,1200,1220,1190,1560,840,1200,1202.97,0.26,0,-252,1220,1210,1190,1180,1160,1215,1185,58,360,100,840,1,1,57997072,690,-10.53,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.19,N,256630,100,57 억,,152912,N,N,0,N,00,N +20250319,141045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,-4,5,-0.33,2812088,2331,9.04,1200,1220,1193,1560,840,1200,1206.39,0.26,0,-253,1220,1210,1190,1180,1160,1215,1185,58,360,100,840,1,1,57997072,694,-10.58,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.39,1061,20240806,12.72,1280,-6.56,20250121,1120,6.79,20250131,2190,-45.39,20240424,1061,12.72,20240806,0.19,N,256630,100,57 억,,152912,N,N,0,N,00,N +20250319,131043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,-1,5,-0.08,2624466,2174,8.43,1200,1220,1195,1560,840,1200,1207.21,0.26,0,-253,1220,1210,1190,1180,1160,1215,1185,58,360,100,840,1,1,57997072,695,-10.61,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.25,1061,20240806,13.01,1280,-6.33,20250121,1120,7.05,20250131,2190,-45.25,20240424,1061,13.01,20240806,0.19,N,256630,100,57 억,,152912,N,N,0,N,00,N +20250319,121043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,-1,5,-0.08,2581372,2138,8.29,1200,1220,1195,1560,840,1200,1207.38,0.26,0,-218,1220,1210,1190,1180,1160,1215,1185,58,360,100,840,1,1,57997072,695,-10.61,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.25,1061,20240806,13.01,1280,-6.33,20250121,1120,7.05,20250131,2190,-45.25,20240424,1061,13.01,20240806,0.19,N,256630,100,57 억,,152912,N,N,0,N,00,N +20250319,111043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,-1,5,-0.08,2478268,2052,7.96,1200,1220,1195,1560,840,1200,1207.73,0.26,0,-218,1220,1210,1190,1180,1160,1215,1185,58,360,100,840,1,1,57997072,695,-10.61,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.25,1061,20240806,13.01,1280,-6.33,20250121,1120,7.05,20250131,2190,-45.25,20240424,1061,13.01,20240806,0.19,N,256630,100,57 억,,152912,N,N,0,N,00,N +20250319,101043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,-1,5,-0.08,2459084,2036,7.89,1200,1220,1195,1560,840,1200,1207.80,0.26,0,-218,1220,1210,1190,1180,1160,1215,1185,58,360,100,840,1,1,57997072,695,-10.61,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.25,1061,20240806,13.01,1280,-6.33,20250121,1120,7.05,20250131,2190,-45.25,20240424,1061,13.01,20240806,0.19,N,256630,100,57 억,,152912,N,N,0,N,00,N +20250319,091048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1220,20,2,1.67,984106,816,3.16,1200,1220,1200,1560,840,1200,1206.01,0.26,0,-196,1220,1210,1190,1180,1160,1215,1185,58,360,100,840,1,1,57997072,708,-10.80,0.95,12,0.00,-113.00,1288.00,2190,20240424,-44.29,1061,20240806,14.99,1280,-4.69,20250121,1120,8.93,20250131,2190,-44.29,20240424,1061,14.99,20240806,0.19,N,256630,100,57 억,,152912,N,N,0,N,00,N 20250318,161038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1200,13,2,1.10,30427895,25781,355.06,1187,1200,1170,1543,831,1187,1180.24,0.23,0,-199,1197,1191,1183,1177,1169,1188,1174,58,356,100,830,1,1,57997072,696,-10.62,0.93,12,0.04,-113.00,1288.00,2190,20240424,-45.21,1061,20240806,13.10,1280,-6.25,20250121,1120,7.14,20250131,2190,-45.21,20240424,1061,13.10,20240806,0.19,N,256630,100,57 억,,133062,N,N,0,N,00,N 20250318,151043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,0,3,0.00,24547025,20833,286.92,1187,1187,1170,1543,831,1187,1178.28,0.23,0,114,1197,1191,1183,1177,1169,1188,1174,58,356,100,830,1,1,57997072,688,-10.50,0.92,12,0.04,-113.00,1288.00,2190,20240424,-45.80,1061,20240806,11.88,1280,-7.27,20250121,1120,5.98,20250131,2190,-45.80,20240424,1061,11.88,20240806,0.19,N,256630,100,57 억,,133062,N,N,0,N,00,N 20250318,141040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,-4,5,-0.34,17895853,15205,209.41,1187,1187,1170,1543,831,1187,1176.97,0.23,0,2539,1197,1191,1183,1177,1169,1188,1174,58,356,100,830,1,1,57997072,686,-10.47,0.92,12,0.03,-113.00,1288.00,2190,20240424,-45.98,1061,20240806,11.50,1280,-7.58,20250121,1120,5.62,20250131,2190,-45.98,20240424,1061,11.50,20240806,0.19,N,256630,100,57 억,,133062,N,N,0,N,00,N diff --git a/256840/price/prices-20250301.csv b/256840/price/prices-20250301.csv index 575bea36861d..bb0ab68bedcd 100644 --- a/256840/price/prices-20250301.csv +++ b/256840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161041,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3995,-40,5,-0.99,806634067,201447,142.64,4025,4040,3990,5240,2825,4035,4004.21,3.56,0,-32948,4125,4080,4040,3995,3955,4102,4017,68,1205,100,2900,5,1,68394886,2732,10.57,1.28,12,0.29,378.00,3132.00,9410,20240321,-57.55,3575,20241209,11.75,5000,-20.10,20250103,3900,2.44,20250311,9410,-57.55,20240321,3575,11.75,20241209,2.00,N,256840,100,68 억,,2432106,N,N,6568,N,00,N +20250319,151043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3995,-40,5,-0.99,760585102,189922,134.48,4025,4040,3990,5240,2825,4035,4004.72,3.56,0,-32660,4125,4080,4040,3995,3955,4102,4017,68,1205,100,2900,5,1,68394886,2732,10.57,1.28,12,0.28,378.00,3132.00,9410,20240321,-57.55,3575,20241209,11.75,5000,-20.10,20250103,3900,2.44,20250311,9410,-57.55,20240321,3575,11.75,20241209,2.00,N,256840,100,68 억,,2432106,N,N,360,N,00,N +20250319,141046,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3995,-40,5,-0.99,619559465,154605,109.47,4025,4040,3990,5240,2825,4035,4007.37,3.56,0,-25938,4125,4080,4040,3995,3955,4102,4017,68,1205,100,2900,5,1,68394886,2732,10.57,1.28,12,0.23,378.00,3132.00,9410,20240321,-57.55,3575,20241209,11.75,5000,-20.10,20250103,3900,2.44,20250311,9410,-57.55,20240321,3575,11.75,20241209,2.00,N,256840,100,68 억,,2432106,N,N,360,N,00,N +20250319,131043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4010,-25,5,-0.62,514710683,128391,90.91,4025,4040,3995,5240,2825,4035,4008.93,3.56,0,-15369,4125,4080,4040,3995,3955,4102,4017,68,1205,100,2900,5,1,68394886,2743,10.61,1.28,12,0.19,378.00,3132.00,9410,20240321,-57.39,3575,20241209,12.17,5000,-19.80,20250103,3900,2.82,20250311,9410,-57.39,20240321,3575,12.17,20241209,2.00,N,256840,100,68 억,,2432106,N,N,360,N,00,N +20250319,121043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4020,-15,5,-0.37,479941675,119718,84.77,4025,4040,3995,5240,2825,4035,4008.93,3.56,0,-15820,4125,4080,4040,3995,3955,4102,4017,68,1205,100,2900,5,1,68394886,2749,10.63,1.28,12,0.18,378.00,3132.00,9410,20240321,-57.28,3575,20241209,12.45,5000,-19.60,20250103,3900,3.08,20250311,9410,-57.28,20240321,3575,12.45,20241209,2.00,N,256840,100,68 억,,2432106,N,N,360,N,00,N +20250319,111043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4005,-30,5,-0.74,395236055,98577,69.80,4025,4040,3995,5240,2825,4035,4009.41,3.56,0,-14529,4125,4080,4040,3995,3955,4102,4017,68,1205,100,2900,5,1,68394886,2739,10.60,1.28,12,0.14,378.00,3132.00,9410,20240321,-57.44,3575,20241209,12.03,5000,-19.90,20250103,3900,2.69,20250311,9410,-57.44,20240321,3575,12.03,20241209,2.00,N,256840,100,68 억,,2432106,N,N,360,N,00,N +20250319,101043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4025,-10,5,-0.25,324844740,81000,57.35,4025,4040,3995,5240,2825,4035,4010.43,3.56,0,-10755,4125,4080,4040,3995,3955,4102,4017,68,1205,100,2900,5,1,68394886,2753,10.65,1.29,12,0.12,378.00,3132.00,9410,20240321,-57.23,3575,20241209,12.59,5000,-19.50,20250103,3900,3.21,20250311,9410,-57.23,20240321,3575,12.59,20241209,2.00,N,256840,100,68 억,,2432106,N,N,360,N,00,N +20250319,091048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4040,5,2,0.12,42211270,10474,7.42,4025,4040,4015,5240,2825,4035,4030.10,3.56,0,-1224,4125,4080,4040,3995,3955,4102,4017,68,1205,100,2900,5,1,68394886,2763,10.69,1.29,12,0.02,378.00,3132.00,9410,20240321,-57.07,3575,20241209,13.01,5000,-19.20,20250103,3900,3.59,20250311,9410,-57.07,20240321,3575,13.01,20241209,2.00,N,256840,100,68 억,,2432106,N,N,360,N,00,N 20250318,161038,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4035,30,2,0.75,565500258,140260,64.46,4010,4085,4000,5200,2805,4005,4031.80,3.50,0,37604,4121,4062,4021,3962,3921,4042,3942,68,1195,100,2880,5,1,68394886,2760,10.67,1.29,12,0.21,378.00,3132.00,9410,20240321,-57.12,3575,20241209,12.87,5000,-19.30,20250103,3900,3.46,20250311,9410,-57.12,20240321,3575,12.87,20241209,1.98,N,256840,100,68 억,,2395532,N,N,360,N,00,N 20250318,151043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4045,40,2,1.00,550123823,136451,62.71,4010,4085,4000,5200,2805,4005,4031.66,3.50,0,37948,4121,4062,4021,3962,3921,4042,3942,68,1195,100,2880,5,1,68394886,2767,10.70,1.29,12,0.20,378.00,3132.00,9410,20240321,-57.01,3575,20241209,13.15,5000,-19.10,20250103,3900,3.72,20250311,9410,-57.01,20240321,3575,13.15,20241209,1.98,N,256840,100,68 억,,2395532,N,N,137,N,00,N 20250318,141040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4035,30,2,0.75,440694974,109359,50.26,4010,4085,4000,5200,2805,4005,4029.81,3.50,0,24327,4121,4062,4021,3962,3921,4042,3942,68,1195,100,2880,5,1,68394886,2760,10.67,1.29,12,0.16,378.00,3132.00,9410,20240321,-57.12,3575,20241209,12.87,5000,-19.30,20250103,3900,3.46,20250311,9410,-57.12,20240321,3575,12.87,20241209,1.98,N,256840,100,68 억,,2395532,N,N,137,N,00,N diff --git a/256940/price/prices-20250301.csv b/256940/price/prices-20250301.csv index 389b386580de..db2ea52e92f1 100644 --- a/256940/price/prices-20250301.csv +++ b/256940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8880,130,2,1.49,537992480,61322,139.61,8690,8930,8610,11370,6130,8750,8772.05,2.39,0,1514,8930,8840,8680,8590,8430,8885,8635,94,2620,500,6120,10,1,18748658,1665,42.29,2.91,12,0.33,210.00,3053.00,9870,20250225,-10.03,4160,20241209,113.46,9870,-10.03,20250225,5210,70.44,20250102,9870,-10.03,20250225,4160,113.46,20241209,1.08,N,256940,500,93 억,,447531,N,N,0,N,00,N +20250319,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8900,150,2,1.71,510684840,58252,132.62,8690,8930,8610,11370,6130,8750,8766.82,2.39,0,1918,8930,8840,8680,8590,8430,8885,8635,94,2620,500,6120,10,1,18748658,1669,42.38,2.92,12,0.31,210.00,3053.00,9870,20250225,-9.83,4160,20241209,113.94,9870,-9.83,20250225,5210,70.83,20250102,9870,-9.83,20250225,4160,113.94,20241209,1.08,N,256940,500,93 억,,447531,N,N,0,N,00,N +20250319,141046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,0,3,0.00,269240300,30999,70.57,8690,8830,8610,11370,6130,8750,8685.45,2.39,0,-4853,8930,8840,8680,8590,8430,8885,8635,94,2620,500,6120,10,1,18748658,1641,41.67,2.87,12,0.17,210.00,3053.00,9870,20250225,-11.35,4160,20241209,110.34,9870,-11.35,20250225,5210,67.95,20250102,9870,-11.35,20250225,4160,110.34,20241209,1.08,N,256940,500,93 억,,447531,N,N,0,N,00,N +20250319,131044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,0,3,0.00,220588070,25429,57.89,8690,8830,8610,11370,6130,8750,8674.67,2.39,0,-5587,8930,8840,8680,8590,8430,8885,8635,94,2620,500,6120,10,1,18748658,1641,41.67,2.87,12,0.14,210.00,3053.00,9870,20250225,-11.35,4160,20241209,110.34,9870,-11.35,20250225,5210,67.95,20250102,9870,-11.35,20250225,4160,110.34,20241209,1.08,N,256940,500,93 억,,447531,N,N,0,N,00,N +20250319,121044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,-50,5,-0.57,194177390,22403,51.00,8690,8830,8610,11370,6130,8750,8667.47,2.39,0,-4470,8930,8840,8680,8590,8430,8885,8635,94,2620,500,6120,10,1,18748658,1631,41.43,2.85,12,0.12,210.00,3053.00,9870,20250225,-11.85,4160,20241209,109.13,9870,-11.85,20250225,5210,66.99,20250102,9870,-11.85,20250225,4160,109.13,20241209,1.08,N,256940,500,93 억,,447531,N,N,0,N,00,N +20250319,111043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8630,-120,5,-1.37,165409290,19091,43.46,8690,8830,8610,11370,6130,8750,8664.25,2.39,0,-4817,8930,8840,8680,8590,8430,8885,8635,94,2620,500,6120,10,1,18748658,1618,41.10,2.83,12,0.10,210.00,3053.00,9870,20250225,-12.56,4160,20241209,107.45,9870,-12.56,20250225,5210,65.64,20250102,9870,-12.56,20250225,4160,107.45,20241209,1.08,N,256940,500,93 억,,447531,N,N,0,N,00,N +20250319,101044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8630,-120,5,-1.37,119592740,13776,31.36,8690,8830,8610,11370,6130,8750,8681.24,2.39,0,-3170,8930,8840,8680,8590,8430,8885,8635,94,2620,500,6120,10,1,18748658,1618,41.10,2.83,12,0.07,210.00,3053.00,9870,20250225,-12.56,4160,20241209,107.45,9870,-12.56,20250225,5210,65.64,20250102,9870,-12.56,20250225,4160,107.45,20241209,1.08,N,256940,500,93 억,,447531,N,N,0,N,00,N +20250319,091048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,-50,5,-0.57,44247170,5062,11.52,8690,8830,8620,11370,6130,8750,8741.05,2.39,0,1035,8930,8840,8680,8590,8430,8885,8635,94,2620,500,6120,10,1,18748658,1631,41.43,2.85,12,0.03,210.00,3053.00,9870,20250225,-11.85,4160,20241209,109.13,9870,-11.85,20250225,5210,66.99,20250102,9870,-11.85,20250225,4160,109.13,20241209,1.08,N,256940,500,93 억,,447531,N,N,0,N,00,N 20250318,161038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,140,2,1.63,366344600,42628,64.09,8640,8770,8520,11190,6030,8610,8590.20,2.36,0,5522,8996,8802,8616,8422,8236,8900,8520,94,2580,500,6020,10,1,18748658,1641,41.67,2.87,12,0.23,210.00,3053.00,9870,20250225,-11.35,4160,20241209,110.34,9870,-11.35,20250225,5210,67.95,20250102,9870,-11.35,20250225,4160,110.34,20241209,1.08,N,256940,500,93 억,,442070,N,N,0,N,00,N 20250318,151044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8590,-20,5,-0.23,307172670,35822,53.85,8640,8670,8520,11190,6030,8610,8574.97,2.36,0,5702,8996,8802,8616,8422,8236,8900,8520,94,2580,500,6020,10,1,18748658,1611,40.90,2.81,12,0.19,210.00,3053.00,9870,20250225,-12.97,4160,20241209,106.49,9870,-12.97,20250225,5210,64.88,20250102,9870,-12.97,20250225,4160,106.49,20241209,1.08,N,256940,500,93 억,,442070,N,N,0,N,00,N 20250318,141040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8590,-20,5,-0.23,286316210,33399,50.21,8640,8670,8520,11190,6030,8610,8572.60,2.36,0,7212,8996,8802,8616,8422,8236,8900,8520,94,2580,500,6020,10,1,18748658,1611,40.90,2.81,12,0.18,210.00,3053.00,9870,20250225,-12.97,4160,20241209,106.49,9870,-12.97,20250225,5210,64.88,20250102,9870,-12.97,20250225,4160,106.49,20241209,1.08,N,256940,500,93 억,,442070,N,N,0,N,00,N diff --git a/257370/price/prices-20250301.csv b/257370/price/prices-20250301.csv index 08d8af6c1f71..6a8aaf61ae4c 100644 --- a/257370/price/prices-20250301.csv +++ b/257370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3255,-25,5,-0.76,48380935,14910,64.46,3280,3280,3205,4260,2300,3280,3244.86,0.79,0,-1075,3386,3332,3261,3207,3136,3360,3235,63,980,500,1960,5,1,12504861,407,-12.33,1.46,12,0.12,-264.00,2226.00,10840,20241010,-69.97,3130,20241112,3.99,3835,-15.12,20250106,3140,3.66,20250203,10840,-69.97,20241010,3130,3.99,20241112,0.00,N,257370,500,62 억,,98277,N,N,0,N,00,N +20250319,151044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3235,-45,5,-1.37,45396750,13988,60.47,3280,3280,3205,4260,2300,3280,3245.41,0.79,0,-973,3386,3332,3261,3207,3136,3360,3235,63,980,500,1960,5,1,12504861,405,-12.25,1.45,12,0.11,-264.00,2226.00,10840,20241010,-70.16,3130,20241112,3.35,3835,-15.65,20250106,3140,3.03,20250203,10840,-70.16,20241010,3130,3.35,20241112,0.00,N,257370,500,62 억,,98277,N,N,0,N,00,N +20250319,141046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,-30,5,-0.91,40410720,12455,53.84,3280,3280,3205,4260,2300,3280,3244.54,0.79,0,-869,3386,3332,3261,3207,3136,3360,3235,63,980,500,1960,5,1,12504861,406,-12.31,1.46,12,0.10,-264.00,2226.00,10840,20241010,-70.02,3130,20241112,3.83,3835,-15.25,20250106,3140,3.50,20250203,10840,-70.02,20241010,3130,3.83,20241112,0.00,N,257370,500,62 억,,98277,N,N,0,N,00,N +20250319,131044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,-60,5,-1.83,35405405,10909,47.16,3280,3280,3205,4260,2300,3280,3245.52,0.79,0,-582,3386,3332,3261,3207,3136,3360,3235,63,980,500,1960,5,1,12504861,403,-12.20,1.45,12,0.09,-264.00,2226.00,10840,20241010,-70.30,3130,20241112,2.88,3835,-16.04,20250106,3140,2.55,20250203,10840,-70.30,20241010,3130,2.88,20241112,0.00,N,257370,500,62 억,,98277,N,N,0,N,00,N +20250319,121044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,-10,5,-0.30,25577885,7879,34.06,3280,3280,3205,4260,2300,3280,3246.34,0.79,0,-549,3386,3332,3261,3207,3136,3360,3235,63,980,500,1960,5,1,12504861,409,-12.39,1.47,12,0.06,-264.00,2226.00,10840,20241010,-69.83,3130,20241112,4.47,3835,-14.73,20250106,3140,4.14,20250203,10840,-69.83,20241010,3130,4.47,20241112,0.00,N,257370,500,62 억,,98277,N,N,0,N,00,N +20250319,111043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3245,-35,5,-1.07,15908595,4883,21.11,3280,3280,3225,4260,2300,3280,3257.96,0.79,0,-376,3386,3332,3261,3207,3136,3360,3235,63,980,500,1960,5,1,12504861,406,-12.29,1.46,12,0.04,-264.00,2226.00,10840,20241010,-70.06,3130,20241112,3.67,3835,-15.38,20250106,3140,3.34,20250203,10840,-70.06,20241010,3130,3.67,20241112,0.00,N,257370,500,62 억,,98277,N,N,0,N,00,N +20250319,101044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,-5,5,-0.15,9349230,2869,12.40,3280,3280,3225,4260,2300,3280,3258.71,0.79,0,224,3386,3332,3261,3207,3136,3360,3235,63,980,500,1960,5,1,12504861,410,-12.41,1.47,12,0.02,-264.00,2226.00,10840,20241010,-69.79,3130,20241112,4.63,3835,-14.60,20250106,3140,4.30,20250203,10840,-69.79,20241010,3130,4.63,20241112,0.00,N,257370,500,62 억,,98277,N,N,0,N,00,N +20250319,091049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3245,-35,5,-1.07,4644065,1427,6.17,3280,3280,3235,4260,2300,3280,3254.43,0.79,0,201,3386,3332,3261,3207,3136,3360,3235,63,980,500,1960,5,1,12504861,406,-12.29,1.46,12,0.01,-264.00,2226.00,10840,20241010,-70.06,3130,20241112,3.67,3835,-15.38,20250106,3140,3.34,20250203,10840,-70.06,20241010,3130,3.67,20241112,0.00,N,257370,500,62 억,,98277,N,N,0,N,00,N 20250318,161038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,25,2,0.77,75105023,23132,131.75,3240,3315,3190,4230,2280,3255,3246.80,0.79,0,-446,3408,3331,3293,3216,3178,3312,3197,63,975,500,1950,5,1,12504861,410,-12.42,1.47,12,0.18,-264.00,2226.00,10840,20241010,-69.74,3130,20241112,4.79,3835,-14.47,20250106,3140,4.46,20250203,10840,-69.74,20241010,3130,4.79,20241112,0.00,N,257370,500,62 억,,98723,N,N,0,N,00,N 20250318,151044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,25,2,0.77,44875933,13745,78.28,3240,3315,3235,4230,2280,3255,3264.89,0.79,0,-452,3408,3331,3293,3216,3178,3312,3197,63,975,500,1950,5,1,12504861,410,-12.42,1.47,12,0.11,-264.00,2226.00,10840,20241010,-69.74,3130,20241112,4.79,3835,-14.47,20250106,3140,4.46,20250203,10840,-69.74,20241010,3130,4.79,20241112,0.00,N,257370,500,62 억,,98723,N,N,0,N,00,N 20250318,141041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,10,2,0.31,34396268,10547,60.07,3240,3315,3235,4230,2280,3255,3261.24,0.79,0,-370,3408,3331,3293,3216,3178,3312,3197,63,975,500,1950,5,1,12504861,408,-12.37,1.47,12,0.08,-264.00,2226.00,10840,20241010,-69.88,3130,20241112,4.31,3835,-14.86,20250106,3140,3.98,20250203,10840,-69.88,20241010,3130,4.31,20241112,0.00,N,257370,500,62 억,,98723,N,N,0,N,00,N diff --git a/257720/price/prices-20250301.csv b/257720/price/prices-20250301.csv index 69e9d3710bcb..124d9d7595d5 100644 --- a/257720/price/prices-20250301.csv +++ b/257720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161041,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26650,300,2,1.14,14916005025,559966,92.16,26350,26950,26300,34250,18450,26350,26637.30,5.75,0,62649,27116,26732,26466,26082,25816,26600,25950,307,7900,500,18440,50,1,61171908,16302,42.23,11.92,12,0.92,631.00,2235.00,54200,20240619,-50.83,8740,20240315,204.92,36800,-27.58,20250224,23600,12.92,20250311,54200,-50.83,20240619,9400,183.51,20240319,3.67,N,257720,500,306 억,,3518912,N,N,1877,N,00,N +20250319,151044,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26650,300,2,1.14,14239533450,534574,87.98,26350,26950,26300,34250,18450,26350,26637.17,5.75,0,55762,27116,26732,26466,26082,25816,26600,25950,307,7900,500,18440,50,1,61171908,16302,42.23,11.92,12,0.87,631.00,2235.00,54200,20240619,-50.83,8740,20240315,204.92,36800,-27.58,20250224,23600,12.92,20250311,54200,-50.83,20240619,9400,183.51,20240319,3.67,N,257720,500,306 억,,3518912,N,N,1807,N,00,N +20250319,141047,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26550,200,2,0.76,12325289275,462429,76.11,26350,26950,26300,34250,18450,26350,26653.37,5.75,0,51592,27116,26732,26466,26082,25816,26600,25950,307,7900,500,18440,50,1,61171908,16241,42.08,11.88,12,0.76,631.00,2235.00,54200,20240619,-51.01,8740,20240315,203.78,36800,-27.85,20250224,23600,12.50,20250311,54200,-51.01,20240619,9400,182.45,20240319,3.67,N,257720,500,306 억,,3518912,N,N,1807,N,00,N +20250319,131044,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26650,300,2,1.14,10849934075,406971,66.98,26350,26950,26300,34250,18450,26350,26660.22,5.75,0,59899,27116,26732,26466,26082,25816,26600,25950,307,7900,500,18440,50,1,61171908,16302,42.23,11.92,12,0.67,631.00,2235.00,54200,20240619,-50.83,8740,20240315,204.92,36800,-27.58,20250224,23600,12.92,20250311,54200,-50.83,20240619,9400,183.51,20240319,3.67,N,257720,500,306 억,,3518912,N,N,1807,N,00,N +20250319,121044,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26750,400,2,1.52,9967112025,373831,61.52,26350,26950,26300,34250,18450,26350,26662.09,5.75,0,65063,27116,26732,26466,26082,25816,26600,25950,307,7900,500,18440,50,1,61171908,16363,42.39,11.97,12,0.61,631.00,2235.00,54200,20240619,-50.65,8740,20240315,206.06,36800,-27.31,20250224,23600,13.35,20250311,54200,-50.65,20240619,9400,184.57,20240319,3.67,N,257720,500,306 억,,3518912,N,N,1807,N,00,N +20250319,111044,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26750,400,2,1.52,8721911875,327198,53.85,26350,26950,26300,34250,18450,26350,26656.38,5.75,0,67369,27116,26732,26466,26082,25816,26600,25950,307,7900,500,18440,50,1,61171908,16363,42.39,11.97,12,0.53,631.00,2235.00,54200,20240619,-50.65,8740,20240315,206.06,36800,-27.31,20250224,23600,13.35,20250311,54200,-50.65,20240619,9400,184.57,20240319,3.67,N,257720,500,306 억,,3518912,N,N,1807,N,00,N +20250319,101044,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26650,300,2,1.14,4238994950,159567,26.26,26350,26750,26300,34250,18450,26350,26565.63,5.75,0,35685,27116,26732,26466,26082,25816,26600,25950,307,7900,500,18440,50,1,61171908,16302,42.23,11.92,12,0.26,631.00,2235.00,54200,20240619,-50.83,8740,20240315,204.92,36800,-27.58,20250224,23600,12.92,20250311,54200,-50.83,20240619,9400,183.51,20240319,3.67,N,257720,500,306 억,,3518912,N,N,1807,N,00,N +20250319,091049,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26400,50,2,0.19,548406400,20766,3.42,26350,26500,26350,34250,18450,26350,26408.90,5.75,0,2058,27116,26732,26466,26082,25816,26600,25950,307,7900,500,18440,50,1,61171908,16149,41.84,11.81,12,0.03,631.00,2235.00,54200,20240619,-51.29,8740,20240315,202.06,36800,-28.26,20250224,23600,11.86,20250311,54200,-51.29,20240619,9400,180.85,20240319,3.67,N,257720,500,306 억,,3518912,N,N,1807,N,00,N 20250318,161039,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26350,-350,5,-1.31,15853382525,599242,104.01,26550,26850,26200,34700,18700,26700,26455.90,5.71,0,-50735,27633,27166,26583,26116,25533,26875,25825,307,8000,500,18690,50,1,61171908,16119,41.76,11.79,12,0.98,631.00,2235.00,54200,20240619,-51.38,8740,20240315,201.49,36800,-28.40,20250224,23600,11.65,20250311,54200,-51.38,20240619,8870,197.07,20240318,3.59,N,257720,500,306 억,,3494670,N,N,1807,N,00,N 20250318,151044,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26400,-300,5,-1.12,15039222050,568362,98.65,26550,26850,26200,34700,18700,26700,26460.61,5.71,0,-48252,27633,27166,26583,26116,25533,26875,25825,307,8000,500,18690,50,1,61171908,16149,41.84,11.81,12,0.93,631.00,2235.00,54200,20240619,-51.29,8740,20240315,202.06,36800,-28.26,20250224,23600,11.86,20250311,54200,-51.29,20240619,8870,197.63,20240318,3.59,N,257720,500,306 억,,3494670,N,N,1273,N,00,N 20250318,141041,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26250,-450,5,-1.69,13347303100,503986,87.48,26550,26850,26250,34700,18700,26700,26483.45,5.71,0,-51513,27633,27166,26583,26116,25533,26875,25825,307,8000,500,18690,50,1,61171908,16058,41.60,11.74,12,0.82,631.00,2235.00,54200,20240619,-51.57,8740,20240315,200.34,36800,-28.67,20250224,23600,11.23,20250311,54200,-51.57,20240619,8870,195.94,20240318,3.59,N,257720,500,306 억,,3494670,N,N,1273,N,00,N diff --git a/257990/price/prices-20250301.csv b/257990/price/prices-20250301.csv index 110327339437..866038c8f8f0 100644 --- a/257990/price/prices-20250301.csv +++ b/257990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161042,57,100.00,KONEX,,,N,N,N,N, ,N,6000,90,2,1.52,8184130,1386,55.33,6200,6200,5900,6790,5030,5910,5904.86,0.00,0,0,6303,6106,6003,5806,5703,6055,5755,29,880,500,4010,10,1,5891392,353,20.98,1.94,12,0.02,286.00,3092.00,6400,20250314,-6.25,4200,20240402,42.86,6400,-6.25,20250314,4515,32.89,20250106,6400,-6.25,20250314,4200,42.86,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250319,151044,57,100.00,KONEX,,,N,N,N,N, ,N,6000,90,2,1.52,8184130,1386,55.33,6200,6200,5900,6790,5030,5910,5904.86,0.00,0,0,6303,6106,6003,5806,5703,6055,5755,29,880,500,4010,10,1,5891392,353,20.98,1.94,12,0.02,286.00,3092.00,6400,20250314,-6.25,4200,20240402,42.86,6400,-6.25,20250314,4515,32.89,20250106,6400,-6.25,20250314,4200,42.86,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250319,141047,57,100.00,KONEX,,,N,N,N,N, ,N,6000,90,2,1.52,8184130,1386,55.33,6200,6200,5900,6790,5030,5910,5904.86,0.00,0,0,6303,6106,6003,5806,5703,6055,5755,29,880,500,4010,10,1,5891392,353,20.98,1.94,12,0.02,286.00,3092.00,6400,20250314,-6.25,4200,20240402,42.86,6400,-6.25,20250314,4515,32.89,20250106,6400,-6.25,20250314,4200,42.86,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250319,131045,57,100.00,KONEX,,,N,N,N,N, ,N,6000,90,2,1.52,8184130,1386,55.33,6200,6200,5900,6790,5030,5910,5904.86,0.00,0,0,6303,6106,6003,5806,5703,6055,5755,29,880,500,4010,10,1,5891392,353,20.98,1.94,12,0.02,286.00,3092.00,6400,20250314,-6.25,4200,20240402,42.86,6400,-6.25,20250314,4515,32.89,20250106,6400,-6.25,20250314,4200,42.86,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250319,121045,57,100.00,KONEX,,,N,N,N,N, ,N,6070,160,2,2.71,147230,24,0.96,6200,6200,5950,6790,5030,5910,6134.58,0.00,0,0,6303,6106,6003,5806,5703,6055,5755,29,880,500,4010,10,1,5891392,358,21.22,1.96,12,0.00,286.00,3092.00,6400,20250314,-5.16,4200,20240402,44.52,6400,-5.16,20250314,4515,34.44,20250106,6400,-5.16,20250314,4200,44.52,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250319,111044,57,100.00,KONEX,,,N,N,N,N, ,N,6120,210,2,3.55,135090,22,0.88,6200,6200,5950,6790,5030,5910,6140.45,0.00,0,0,6303,6106,6003,5806,5703,6055,5755,29,880,500,4010,10,1,5891392,361,21.40,1.98,12,0.00,286.00,3092.00,6400,20250314,-4.38,4200,20240402,45.71,6400,-4.38,20250314,4515,35.55,20250106,6400,-4.38,20250314,4200,45.71,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250319,101044,57,100.00,KONEX,,,N,N,N,N, ,N,6140,230,2,3.89,128970,21,0.84,6200,6200,5950,6790,5030,5910,6141.43,0.00,0,0,6303,6106,6003,5806,5703,6055,5755,29,880,500,4010,10,1,5891392,362,21.47,1.99,12,0.00,286.00,3092.00,6400,20250314,-4.06,4200,20240402,46.19,6400,-4.06,20250314,4515,35.99,20250106,6400,-4.06,20250314,4200,46.19,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250319,091049,57,100.00,KONEX,,,N,N,N,N, ,N,6200,290,2,4.91,6200,1,0.04,6200,6200,6200,6790,5030,5910,6200.00,0.00,0,0,6303,6106,6003,5806,5703,6055,5755,29,880,500,4010,10,1,5891392,365,21.68,2.01,12,0.00,286.00,3092.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250318,161039,57,100.00,KONEX,,,N,N,N,N, ,N,5910,0,3,0.00,14805160,2505,65.15,6000,6200,5900,6790,5030,5910,5910.24,0.00,0,0,6003,5956,5913,5866,5823,5935,5845,29,880,500,4010,10,1,5891392,348,20.66,1.91,12,0.04,286.00,3092.00,6400,20250314,-7.66,4200,20240402,40.71,6400,-7.66,20250314,4515,30.90,20250106,6400,-7.66,20250314,4200,40.71,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250318,151044,57,100.00,KONEX,,,N,N,N,N, ,N,5920,10,2,0.17,3729820,631,16.41,6000,6200,5900,6790,5030,5910,5910.97,0.00,0,0,6003,5956,5913,5866,5823,5935,5845,29,880,500,4010,10,1,5891392,349,20.70,1.91,12,0.01,286.00,3092.00,6400,20250314,-7.50,4200,20240402,40.95,6400,-7.50,20250314,4515,31.12,20250106,6400,-7.50,20250314,4200,40.95,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250318,141041,57,100.00,KONEX,,,N,N,N,N, ,N,5920,10,2,0.17,3729820,631,16.41,6000,6200,5900,6790,5030,5910,5910.97,0.00,0,0,6003,5956,5913,5866,5823,5935,5845,29,880,500,4010,10,1,5891392,349,20.70,1.91,12,0.01,286.00,3092.00,6400,20250314,-7.50,4200,20240402,40.95,6400,-7.50,20250314,4515,31.12,20250106,6400,-7.50,20250314,4200,40.95,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N diff --git a/258050/price/prices-20250301.csv b/258050/price/prices-20250301.csv index 2311e967e5e8..300e03c84355 100644 --- a/258050/price/prices-20250301.csv +++ b/258050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161042,57,100.00,KONEX,신저가,,N,N,N,N, ,N,180,-10,5,-5.26,557392,2558,1740.14,164,218,163,218,162,190,217.90,0.00,0,0,259,224,205,170,151,215,161,10,28,100,110,1,1,9994242,18,-1.86,2.09,12,0.03,-97.00,86.00,770,20240514,-76.62,163,20250319,10.43,400,-55.00,20250102,163,10.43,20250319,770,-76.62,20240514,163,10.43,20250319,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250319,151045,57,100.00,KONEX,신저가,,N,N,N,N, ,N,180,-10,5,-5.26,557392,2558,1740.14,164,218,163,218,162,190,217.90,0.00,0,0,259,224,205,170,151,215,161,10,28,100,110,1,1,9994242,18,-1.86,2.09,12,0.03,-97.00,86.00,770,20240514,-76.62,163,20250319,10.43,400,-55.00,20250102,163,10.43,20250319,770,-76.62,20240514,163,10.43,20250319,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250319,141047,57,100.00,KONEX,신저가,,N,N,N,N, ,N,218,28,1,14.74,1094,6,4.08,164,218,163,218,162,190,182.33,0.00,0,0,259,224,205,170,151,215,161,10,28,100,110,1,1,9994242,22,-2.25,2.53,12,0.00,-97.00,86.00,770,20240514,-71.69,163,20250319,33.74,400,-45.50,20250102,163,33.74,20250319,770,-71.69,20240514,163,33.74,20250319,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250319,131045,57,100.00,KONEX,신저가,,N,N,N,N, ,N,218,28,1,14.74,1094,6,4.08,164,218,163,218,162,190,182.33,0.00,0,0,259,224,205,170,151,215,161,10,28,100,110,1,1,9994242,22,-2.25,2.53,12,0.00,-97.00,86.00,770,20240514,-71.69,163,20250319,33.74,400,-45.50,20250102,163,33.74,20250319,770,-71.69,20240514,163,33.74,20250319,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250319,121045,57,100.00,KONEX,신저가,,N,N,N,N, ,N,218,28,1,14.74,1094,6,4.08,164,218,163,218,162,190,182.33,0.00,0,0,259,224,205,170,151,215,161,10,28,100,110,1,1,9994242,22,-2.25,2.53,12,0.00,-97.00,86.00,770,20240514,-71.69,163,20250319,33.74,400,-45.50,20250102,163,33.74,20250319,770,-71.69,20240514,163,33.74,20250319,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250319,111044,57,100.00,KONEX,신저가,,N,N,N,N, ,N,163,-27,5,-14.21,491,3,2.04,164,164,163,218,162,190,163.67,0.00,0,0,259,224,205,170,151,215,161,10,28,100,110,1,1,9994242,16,-1.68,1.90,12,0.00,-97.00,86.00,770,20240514,-78.83,163,20250319,0.00,400,-59.25,20250102,163,0.00,20250319,770,-78.83,20240514,163,0.00,20250319,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250319,101045,57,100.00,KONEX,신저가,,N,N,N,N, ,N,163,-27,5,-14.21,491,3,2.04,164,164,163,218,162,190,163.67,0.00,0,0,259,224,205,170,151,215,161,10,28,100,110,1,1,9994242,16,-1.68,1.90,12,0.00,-97.00,86.00,770,20240514,-78.83,163,20250319,0.00,400,-59.25,20250102,163,0.00,20250319,770,-78.83,20240514,163,0.00,20250319,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250319,091050,57,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,259,224,205,170,151,215,161,10,28,100,110,1,1,9994242,19,-1.96,2.21,12,0.00,-97.00,86.00,770,20240514,-75.32,178,20250307,6.74,400,-52.50,20250102,178,6.74,20250307,770,-75.32,20240514,178,6.74,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250318,161039,57,100.00,KONEX,,,N,N,N,N, ,N,190,-25,5,-11.63,28076,147,1.23,215,240,186,247,183,215,190.99,0.00,0,0,238,226,203,191,168,232,197,10,32,100,120,1,1,9994242,19,-1.96,2.21,12,0.00,-97.00,86.00,770,20240514,-75.32,178,20250307,6.74,400,-52.50,20250102,178,6.74,20250307,770,-75.32,20240514,178,6.74,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250318,151045,57,100.00,KONEX,,,N,N,N,N, ,N,240,25,2,11.63,18576,97,0.81,215,240,186,247,183,215,191.51,0.00,0,0,238,226,203,191,168,232,197,10,32,100,120,1,1,9994242,24,-2.47,2.79,12,0.00,-97.00,86.00,770,20240514,-68.83,178,20250307,34.83,400,-40.00,20250102,178,34.83,20250307,770,-68.83,20240514,178,34.83,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250318,141041,57,100.00,KONEX,,,N,N,N,N, ,N,240,25,2,11.63,18576,97,0.81,215,240,186,247,183,215,191.51,0.00,0,0,238,226,203,191,168,232,197,10,32,100,120,1,1,9994242,24,-2.47,2.79,12,0.00,-97.00,86.00,770,20240514,-68.83,178,20250307,34.83,400,-40.00,20250102,178,34.83,20250307,770,-68.83,20240514,178,34.83,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N diff --git a/258540/price/prices-20250301.csv b/258540/price/prices-20250301.csv index 00cf43c45d72..6d18fe7baa12 100644 --- a/258540/price/prices-20250301.csv +++ b/258540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161042,57,100.00,KONEX,,,N,N,N,N, ,N,609,-33,5,-5.14,1856333,3354,8826.32,579,700,546,738,546,642,553.47,0.00,0,0,752,697,601,546,450,724,573,52,96,500,380,1,1,10378119,63,-6.92,-4.87,12,0.03,-88.00,-125.00,2260,20240610,-73.05,430,20250220,41.63,900,-32.33,20250102,430,41.63,20250220,2260,-73.05,20240610,430,41.63,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250319,151045,57,100.00,KONEX,,,N,N,N,N, ,N,609,-33,5,-5.14,1853288,3349,8813.16,579,700,546,738,546,642,553.39,0.00,0,0,752,697,601,546,450,724,573,52,96,500,380,1,1,10378119,63,-6.92,-4.87,12,0.03,-88.00,-125.00,2260,20240610,-73.05,430,20250220,41.63,900,-32.33,20250102,430,41.63,20250220,2260,-73.05,20240610,430,41.63,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250319,141047,57,100.00,KONEX,,,N,N,N,N, ,N,600,-42,5,-6.54,769257,1373,3613.16,579,700,546,738,546,642,560.27,0.00,0,0,752,697,601,546,450,724,573,52,96,500,380,1,1,10378119,62,-6.82,-4.80,12,0.01,-88.00,-125.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250319,131045,57,100.00,KONEX,,,N,N,N,N, ,N,600,-42,5,-6.54,768657,1372,3610.53,579,700,546,738,546,642,560.25,0.00,0,0,752,697,601,546,450,724,573,52,96,500,380,1,1,10378119,62,-6.82,-4.80,12,0.01,-88.00,-125.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250319,121045,57,100.00,KONEX,,,N,N,N,N, ,N,600,-42,5,-6.54,768057,1371,3607.90,579,700,546,738,546,642,560.22,0.00,0,0,752,697,601,546,450,724,573,52,96,500,380,1,1,10378119,62,-6.82,-4.80,12,0.01,-88.00,-125.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250319,111045,57,100.00,KONEX,,,N,N,N,N, ,N,600,-42,5,-6.54,767457,1370,3605.26,579,700,546,738,546,642,560.19,0.00,0,0,752,697,601,546,450,724,573,52,96,500,380,1,1,10378119,62,-6.82,-4.80,12,0.01,-88.00,-125.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250319,101045,57,100.00,KONEX,,,N,N,N,N, ,N,600,-42,5,-6.54,556257,1018,2678.95,579,700,546,738,546,642,546.42,0.00,0,0,752,697,601,546,450,724,573,52,96,500,380,1,1,10378119,62,-6.82,-4.80,12,0.01,-88.00,-125.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250319,091050,57,100.00,KONEX,,,N,N,N,N, ,N,700,58,2,9.03,2953,5,13.16,579,700,546,738,546,642,590.60,0.00,0,0,752,697,601,546,450,724,573,52,96,500,380,1,1,10378119,73,-7.95,-5.60,12,0.00,-88.00,-125.00,2260,20240610,-69.03,430,20250220,62.79,900,-22.22,20250102,430,62.79,20250220,2260,-69.03,20240610,430,62.79,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250318,161040,57,100.00,KONEX,,,N,N,N,N, ,N,642,49,2,8.26,23050,38,1.43,529,656,505,681,505,593,606.58,0.00,0,0,676,634,583,541,490,609,516,52,88,500,350,1,1,10378119,67,-7.30,-5.14,12,0.00,-88.00,-125.00,2260,20240610,-71.59,430,20250220,49.30,900,-28.67,20250102,430,49.30,20250220,2260,-71.59,20240610,430,49.30,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250318,151045,57,100.00,KONEX,,,N,N,N,N, ,N,642,49,2,8.26,23050,38,1.43,529,656,505,681,505,593,606.58,0.00,0,0,676,634,583,541,490,609,516,52,88,500,350,1,1,10378119,67,-7.30,-5.14,12,0.00,-88.00,-125.00,2260,20240610,-71.59,430,20250220,49.30,900,-28.67,20250102,430,49.30,20250220,2260,-71.59,20240610,430,49.30,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250318,141042,57,100.00,KONEX,,,N,N,N,N, ,N,599,6,2,1.01,22408,37,1.39,529,656,505,681,505,593,605.62,0.00,0,0,676,634,583,541,490,609,516,52,88,500,350,1,1,10378119,62,-6.81,-4.79,12,0.00,-88.00,-125.00,2260,20240610,-73.50,430,20250220,39.30,900,-33.44,20250102,430,39.30,20250220,2260,-73.50,20240610,430,39.30,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N diff --git a/258610/price/prices-20250301.csv b/258610/price/prices-20250301.csv index 01fe5ab97e03..0ebefb0ae770 100644 --- a/258610/price/prices-20250301.csv +++ b/258610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1519,34,2,2.29,66725781,44386,25.65,1485,1531,1473,1930,1040,1485,1503.28,0.61,0,-956,1631,1557,1460,1386,1289,1595,1424,134,445,500,1030,1,1,26787133,407,-0.95,2.06,12,0.17,-1594.00,736.00,3845,20240307,-60.49,1011,20241209,50.25,1820,-16.54,20250120,1206,25.95,20250113,3285,-53.76,20240319,1011,50.25,20241209,0.01,N,258610,500,133 억,,162888,N,N,0,N,00,N +20250319,151045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1509,24,2,1.62,58052815,38651,22.34,1485,1531,1473,1930,1040,1485,1502.02,0.61,0,-819,1631,1557,1460,1386,1289,1595,1424,134,445,500,1030,1,1,26787133,404,-0.95,2.05,12,0.14,-1594.00,736.00,3845,20240307,-60.75,1011,20241209,49.26,1820,-17.09,20250120,1206,25.12,20250113,3285,-54.06,20240319,1011,49.26,20241209,0.01,N,258610,500,133 억,,162888,N,N,0,N,00,N +20250319,141048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1499,14,2,0.94,44518790,29642,17.13,1485,1531,1473,1930,1040,1485,1501.94,0.61,0,470,1631,1557,1460,1386,1289,1595,1424,134,445,500,1030,1,1,26787133,402,-0.94,2.04,12,0.11,-1594.00,736.00,3845,20240307,-61.01,1011,20241209,48.27,1820,-17.64,20250120,1206,24.30,20250113,3285,-54.37,20240319,1011,48.27,20241209,0.01,N,258610,500,133 억,,162888,N,N,0,N,00,N +20250319,131046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1509,24,2,1.62,39778671,26477,15.30,1485,1531,1473,1930,1040,1485,1502.45,0.61,0,716,1631,1557,1460,1386,1289,1595,1424,134,445,500,1030,1,1,26787133,404,-0.95,2.05,12,0.10,-1594.00,736.00,3845,20240307,-60.75,1011,20241209,49.26,1820,-17.09,20250120,1206,25.12,20250113,3285,-54.06,20240319,1011,49.26,20241209,0.01,N,258610,500,133 억,,162888,N,N,0,N,00,N +20250319,121045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1512,27,2,1.82,37460498,24934,14.41,1485,1531,1473,1930,1040,1485,1502.46,0.61,0,713,1631,1557,1460,1386,1289,1595,1424,134,445,500,1030,1,1,26787133,405,-0.95,2.05,12,0.09,-1594.00,736.00,3845,20240307,-60.68,1011,20241209,49.55,1820,-16.92,20250120,1206,25.37,20250113,3285,-53.97,20240319,1011,49.55,20241209,0.01,N,258610,500,133 억,,162888,N,N,0,N,00,N +20250319,111045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1512,27,2,1.82,34365957,22879,13.22,1485,1531,1473,1930,1040,1485,1502.15,0.61,0,134,1631,1557,1460,1386,1289,1595,1424,134,445,500,1030,1,1,26787133,405,-0.95,2.05,12,0.09,-1594.00,736.00,3845,20240307,-60.68,1011,20241209,49.55,1820,-16.92,20250120,1206,25.37,20250113,3285,-53.97,20240319,1011,49.55,20241209,0.01,N,258610,500,133 억,,162888,N,N,0,N,00,N +20250319,101045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1501,16,2,1.08,28527475,18998,10.98,1485,1531,1473,1930,1040,1485,1501.69,0.61,0,241,1631,1557,1460,1386,1289,1595,1424,134,445,500,1030,1,1,26787133,402,-0.94,2.04,12,0.07,-1594.00,736.00,3845,20240307,-60.96,1011,20241209,48.47,1820,-17.53,20250120,1206,24.46,20250113,3285,-54.31,20240319,1011,48.47,20241209,0.01,N,258610,500,133 억,,162888,N,N,0,N,00,N +20250319,091050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1519,34,2,2.29,8991758,5975,3.45,1485,1531,1473,1930,1040,1485,1505.24,0.61,0,-312,1631,1557,1460,1386,1289,1595,1424,134,445,500,1030,1,1,26787133,407,-0.95,2.06,12,0.02,-1594.00,736.00,3845,20240307,-60.49,1011,20241209,50.25,1820,-16.54,20250120,1206,25.95,20250113,3285,-53.76,20240319,1011,50.25,20241209,0.01,N,258610,500,133 억,,162888,N,N,0,N,00,N 20250318,161040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1485,111,2,8.08,245785332,168234,640.38,1395,1534,1363,1786,962,1374,1460.90,0.49,0,3864,1425,1399,1374,1348,1323,1412,1361,134,412,500,960,1,1,26787133,398,-0.93,2.02,12,0.63,-1594.00,736.00,3985,20240306,-62.74,1011,20241209,46.88,1820,-18.41,20250120,1206,23.13,20250113,3350,-55.67,20240318,1011,46.88,20241209,0.01,N,258610,500,133 억,,131377,N,N,0,N,00,N 20250318,151045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1480,106,2,7.71,240992983,164986,628.02,1395,1534,1363,1786,962,1374,1460.69,0.49,0,4308,1425,1399,1374,1348,1323,1412,1361,134,412,500,960,1,1,26787133,396,-0.93,2.01,12,0.62,-1594.00,736.00,3985,20240306,-62.86,1011,20241209,46.39,1820,-18.68,20250120,1206,22.72,20250113,3350,-55.82,20240318,1011,46.39,20241209,0.01,N,258610,500,133 억,,131377,N,N,0,N,00,N 20250318,141042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1472,98,2,7.13,217338344,148906,566.81,1395,1534,1363,1786,962,1374,1459.57,0.49,0,4432,1425,1399,1374,1348,1323,1412,1361,134,412,500,960,1,1,26787133,394,-0.92,2.00,12,0.56,-1594.00,736.00,3985,20240306,-63.06,1011,20241209,45.60,1820,-19.12,20250120,1206,22.06,20250113,3350,-56.06,20240318,1011,45.60,20241209,0.01,N,258610,500,133 억,,131377,N,N,0,N,00,N diff --git a/258790/price/prices-20250301.csv b/258790/price/prices-20250301.csv index a35a01b7dcc9..097f53646484 100644 --- a/258790/price/prices-20250301.csv +++ b/258790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,-3,5,-0.33,7241232,7986,41.21,920,921,888,1186,640,913,906.74,0.42,0,-768,927,920,909,902,891,923,905,25,273,100,620,1,1,24991284,227,-3.91,1.70,12,0.03,-233.00,534.00,1535,20240328,-40.72,835,20241121,8.98,1083,-15.97,20250106,840,8.33,20250311,1535,-40.72,20240328,835,8.98,20241121,0.00,N,258790,100,24 억,,103780,N,N,0,N,00,N +20250319,151045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,-4,5,-0.44,5406855,5952,30.71,920,921,888,1186,640,913,908.41,0.42,0,-690,927,920,909,902,891,923,905,25,273,100,620,1,1,24991284,227,-3.90,1.70,12,0.02,-233.00,534.00,1535,20240328,-40.78,835,20241121,8.86,1083,-16.07,20250106,840,8.21,20250311,1535,-40.78,20240328,835,8.86,20241121,0.00,N,258790,100,24 억,,103780,N,N,0,N,00,N +20250319,141048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,0,3,0.00,4204962,4628,23.88,920,921,888,1186,640,913,908.59,0.42,0,109,927,920,909,902,891,923,905,25,273,100,620,1,1,24991284,228,-3.92,1.71,12,0.02,-233.00,534.00,1535,20240328,-40.52,835,20241121,9.34,1083,-15.70,20250106,840,8.69,20250311,1535,-40.52,20240328,835,9.34,20241121,0.00,N,258790,100,24 억,,103780,N,N,0,N,00,N +20250319,131046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,0,3,0.00,4204962,4628,23.88,920,921,888,1186,640,913,908.59,0.42,0,109,927,920,909,902,891,923,905,25,273,100,620,1,1,24991284,228,-3.92,1.71,12,0.02,-233.00,534.00,1535,20240328,-40.52,835,20241121,9.34,1083,-15.70,20250106,840,8.69,20250311,1535,-40.52,20240328,835,9.34,20241121,0.00,N,258790,100,24 억,,103780,N,N,0,N,00,N +20250319,121046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,911,-2,5,-0.22,4159314,4578,23.62,920,921,888,1186,640,913,908.54,0.42,0,110,927,920,909,902,891,923,905,25,273,100,620,1,1,24991284,228,-3.91,1.71,12,0.02,-233.00,534.00,1535,20240328,-40.65,835,20241121,9.10,1083,-15.88,20250106,840,8.45,20250311,1535,-40.65,20240328,835,9.10,20241121,0.00,N,258790,100,24 억,,103780,N,N,0,N,00,N +20250319,111045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,2,2,0.22,3662088,4027,20.78,920,921,888,1186,640,913,909.38,0.42,0,120,927,920,909,902,891,923,905,25,273,100,620,1,1,24991284,229,-3.93,1.71,12,0.02,-233.00,534.00,1535,20240328,-40.39,835,20241121,9.58,1083,-15.51,20250106,840,8.93,20250311,1535,-40.39,20240328,835,9.58,20241121,0.00,N,258790,100,24 억,,103780,N,N,0,N,00,N +20250319,101046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,3,2,0.33,3661173,4026,20.77,920,921,888,1186,640,913,909.38,0.42,0,120,927,920,909,902,891,923,905,25,273,100,620,1,1,24991284,229,-3.93,1.72,12,0.02,-233.00,534.00,1535,20240328,-40.33,835,20241121,9.70,1083,-15.42,20250106,840,9.05,20250311,1535,-40.33,20240328,835,9.70,20241121,0.00,N,258790,100,24 억,,103780,N,N,0,N,00,N +20250319,091050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,7,2,0.77,629035,684,3.53,920,920,913,1186,640,913,919.64,0.42,0,34,927,920,909,902,891,923,905,25,273,100,620,1,1,24991284,230,-3.95,1.72,12,0.00,-233.00,534.00,1535,20240328,-40.07,835,20241121,10.18,1083,-15.05,20250106,840,9.52,20250311,1535,-40.07,20240328,835,10.18,20241121,0.00,N,258790,100,24 억,,103780,N,N,0,N,00,N 20250318,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,15,2,1.67,17591326,19360,126.70,898,916,898,1167,629,898,908.64,0.43,0,-4700,922,909,902,889,882,906,886,25,269,100,610,1,1,24991284,228,-3.92,1.71,12,0.08,-233.00,534.00,1535,20240328,-40.52,835,20241121,9.34,1083,-15.70,20250106,840,8.69,20250311,1535,-40.52,20240328,835,9.34,20241121,0.00,N,258790,100,24 억,,107814,N,N,0,N,00,N 20250318,151046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,912,14,2,1.56,15587680,17157,112.28,898,916,898,1167,629,898,908.53,0.43,0,-4700,922,909,902,889,882,906,886,25,269,100,610,1,1,24991284,228,-3.91,1.71,12,0.07,-233.00,534.00,1535,20240328,-40.59,835,20241121,9.22,1083,-15.79,20250106,840,8.57,20250311,1535,-40.59,20240328,835,9.22,20241121,0.00,N,258790,100,24 억,,107814,N,N,0,N,00,N 20250318,141042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,15,2,1.67,13348228,14688,96.13,898,916,898,1167,629,898,908.78,0.43,0,-4739,922,909,902,889,882,906,886,25,269,100,610,1,1,24991284,228,-3.92,1.71,12,0.06,-233.00,534.00,1535,20240328,-40.52,835,20241121,9.34,1083,-15.70,20250106,840,8.69,20250311,1535,-40.52,20240328,835,9.34,20241121,0.00,N,258790,100,24 억,,107814,N,N,0,N,00,N diff --git a/258830/price/prices-20250301.csv b/258830/price/prices-20250301.csv index 1bdb7f964b0c..813b2ae68e43 100644 --- a/258830/price/prices-20250301.csv +++ b/258830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161043,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,470,20240311,-12.34,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250319,151046,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,470,20240311,-12.34,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250319,141048,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,470,20240311,-12.34,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250319,131046,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,470,20240311,-12.34,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250319,121046,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,470,20240311,-12.34,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250319,111045,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,470,20240311,-12.34,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250319,101046,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,470,20240311,-12.34,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250319,091051,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,470,20240311,-12.34,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250318,161040,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,470,20240311,-12.34,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250318,151046,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,470,20240311,-12.34,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250318,141043,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,470,20240311,-12.34,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N diff --git a/259630/price/prices-20250301.csv b/259630/price/prices-20250301.csv index 0b699b7efee3..dc448b198468 100644 --- a/259630/price/prices-20250301.csv +++ b/259630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,30,2,0.37,184753285,23028,53.44,8030,8090,7960,10430,5630,8030,8022.78,3.86,0,-5643,8230,8130,8070,7970,7910,8100,7940,61,2400,500,5780,10,1,12282402,990,4.95,1.28,12,0.19,1629.00,6312.00,14700,20240612,-45.17,6880,20250205,17.15,9120,-11.62,20250313,6880,17.15,20250205,14700,-45.17,20240612,6880,17.15,20250205,1.50,N,259630,500,61 억,,473896,N,N,0,N,00,N +20250319,151046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,30,2,0.37,177224125,22094,51.28,8030,8090,7960,10430,5630,8030,8021.37,3.86,0,-5059,8230,8130,8070,7970,7910,8100,7940,61,2400,500,5780,10,1,12282402,990,4.95,1.28,12,0.18,1629.00,6312.00,14700,20240612,-45.17,6880,20250205,17.15,9120,-11.62,20250313,6880,17.15,20250205,14700,-45.17,20240612,6880,17.15,20250205,1.50,N,259630,500,61 억,,473896,N,N,0,N,00,N +20250319,141049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,10,2,0.12,143746295,17925,41.60,8030,8070,7960,10430,5630,8030,8019.32,3.86,0,-5289,8230,8130,8070,7970,7910,8100,7940,61,2400,500,5780,10,1,12282402,988,4.94,1.27,12,0.15,1629.00,6312.00,14700,20240612,-45.31,6880,20250205,16.86,9120,-11.84,20250313,6880,16.86,20250205,14700,-45.31,20240612,6880,16.86,20250205,1.50,N,259630,500,61 억,,473896,N,N,0,N,00,N +20250319,131046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,10,2,0.12,125315655,15630,36.27,8030,8070,7960,10430,5630,8030,8017.64,3.86,0,-5120,8230,8130,8070,7970,7910,8100,7940,61,2400,500,5780,10,1,12282402,988,4.94,1.27,12,0.13,1629.00,6312.00,14700,20240612,-45.31,6880,20250205,16.86,9120,-11.84,20250313,6880,16.86,20250205,14700,-45.31,20240612,6880,16.86,20250205,1.50,N,259630,500,61 억,,473896,N,N,0,N,00,N +20250319,121046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,-10,5,-0.12,108686615,13561,31.47,8030,8070,7960,10430,5630,8030,8014.65,3.86,0,-5352,8230,8130,8070,7970,7910,8100,7940,61,2400,500,5780,10,1,12282402,985,4.92,1.27,12,0.11,1629.00,6312.00,14700,20240612,-45.44,6880,20250205,16.57,9120,-12.06,20250313,6880,16.57,20250205,14700,-45.44,20240612,6880,16.57,20250205,1.50,N,259630,500,61 억,,473896,N,N,0,N,00,N +20250319,111046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8010,-20,5,-0.25,98496715,12289,28.52,8030,8070,7960,10430,5630,8030,8015.03,3.86,0,-5717,8230,8130,8070,7970,7910,8100,7940,61,2400,500,5780,10,1,12282402,984,4.92,1.27,12,0.10,1629.00,6312.00,14700,20240612,-45.51,6880,20250205,16.42,9120,-12.17,20250313,6880,16.42,20250205,14700,-45.51,20240612,6880,16.42,20250205,1.50,N,259630,500,61 억,,473896,N,N,0,N,00,N +20250319,101046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,20,2,0.25,52016085,6497,15.08,8030,8070,7960,10430,5630,8030,8006.17,3.86,0,-2966,8230,8130,8070,7970,7910,8100,7940,61,2400,500,5780,10,1,12282402,989,4.94,1.28,12,0.05,1629.00,6312.00,14700,20240612,-45.24,6880,20250205,17.01,9120,-11.73,20250313,6880,17.01,20250205,14700,-45.24,20240612,6880,17.01,20250205,1.50,N,259630,500,61 억,,473896,N,N,0,N,00,N +20250319,091051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,30,2,0.37,4632980,578,1.34,8030,8060,7970,10430,5630,8030,8015.54,3.86,0,-68,8230,8130,8070,7970,7910,8100,7940,61,2400,500,5780,10,1,12282402,990,4.95,1.28,12,0.00,1629.00,6312.00,14700,20240612,-45.17,6880,20250205,17.15,9120,-11.62,20250313,6880,17.15,20250205,14700,-45.17,20240612,6880,17.15,20250205,1.50,N,259630,500,61 억,,473896,N,N,0,N,00,N 20250318,161041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,0,3,0.00,347273930,43067,34.11,8040,8170,8010,10430,5630,8030,8063.59,3.87,0,-1370,8463,8246,8073,7856,7683,8160,7770,61,2400,500,5780,10,1,12282402,986,4.93,1.27,12,0.35,1629.00,6312.00,14700,20240612,-45.37,6880,20250205,16.72,9120,-11.95,20250313,6880,16.72,20250205,14700,-45.37,20240612,6880,16.72,20250205,1.46,N,259630,500,61 억,,475165,N,N,0,N,00,N 20250318,151046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,10,2,0.12,308880700,38286,30.32,8040,8170,8010,10430,5630,8030,8067.72,3.87,0,-1120,8463,8246,8073,7856,7683,8160,7770,61,2400,500,5780,10,1,12282402,988,4.94,1.27,12,0.31,1629.00,6312.00,14700,20240612,-45.31,6880,20250205,16.86,9120,-11.84,20250313,6880,16.86,20250205,14700,-45.31,20240612,6880,16.86,20250205,1.46,N,259630,500,61 억,,475165,N,N,0,N,00,N 20250318,141043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,10,2,0.12,248845320,30820,24.41,8040,8170,8010,10430,5630,8030,8074.15,3.87,0,2289,8463,8246,8073,7856,7683,8160,7770,61,2400,500,5780,10,1,12282402,988,4.94,1.27,12,0.25,1629.00,6312.00,14700,20240612,-45.31,6880,20250205,16.86,9120,-11.84,20250313,6880,16.86,20250205,14700,-45.31,20240612,6880,16.86,20250205,1.46,N,259630,500,61 억,,475165,N,N,0,N,00,N diff --git a/259960/price/prices-20250301.csv b/259960/price/prices-20250301.csv index 334e01fa08bb..72400ac9ff4a 100644 --- a/259960/price/prices-20250301.csv +++ b/259960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161044,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,348000,-3000,5,-0.85,56728798500,162256,104.52,351000,356000,344000,456000,246000,351000,349626.81,41.83,0,42810,367333,359166,352833,344666,338333,356000,341500,49,105000,100,266760,500,1,47908299,166721,12.81,2.41,12,0.34,27162.00,144190.00,390000,20250210,-10.77,213500,20240307,63.00,390000,-10.77,20250210,311500,11.72,20250214,390000,-10.77,20250210,225000,54.67,20240425,0.41,N,259960,100,49 억,,20038863,N,N,114,N,00,N +20250319,151046,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,348500,-2500,5,-0.71,51986493250,148632,95.74,351000,356000,344000,456000,246000,351000,349766.24,41.83,0,41600,367333,359166,352833,344666,338333,356000,341500,49,105000,100,266760,500,1,47908299,166960,12.83,2.42,12,0.31,27162.00,144190.00,390000,20250210,-10.64,213500,20240307,63.23,390000,-10.64,20250210,311500,11.88,20250214,390000,-10.64,20250210,225000,54.89,20240425,0.41,N,259960,100,49 억,,20038863,N,N,190,N,00,N +20250319,141049,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,347500,-3500,5,-1.00,43368761250,123836,79.77,351000,356000,344000,456000,246000,351000,350211.07,41.83,0,30037,367333,359166,352833,344666,338333,356000,341500,49,105000,100,266760,500,1,47908299,166481,12.79,2.41,12,0.26,27162.00,144190.00,390000,20250210,-10.90,213500,20240307,62.76,390000,-10.90,20250210,311500,11.56,20250214,390000,-10.90,20250210,225000,54.44,20240425,0.41,N,259960,100,49 억,,20038863,N,N,190,N,00,N +20250319,131047,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,349500,-1500,5,-0.43,36890895750,105268,67.81,351000,356000,344000,456000,246000,351000,350447.23,41.83,0,27938,367333,359166,352833,344666,338333,356000,341500,49,105000,100,266760,500,1,47908299,167440,12.87,2.42,12,0.22,27162.00,144190.00,390000,20250210,-10.38,213500,20240307,63.70,390000,-10.38,20250210,311500,12.20,20250214,390000,-10.38,20250210,225000,55.33,20240425,0.41,N,259960,100,49 억,,20038863,N,N,190,N,00,N +20250319,121047,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,349000,-2000,5,-0.57,33303188750,95014,61.21,351000,356000,344000,456000,246000,351000,350508.07,41.83,0,23101,367333,359166,352833,344666,338333,356000,341500,49,105000,100,266760,500,1,47908299,167200,12.85,2.42,12,0.20,27162.00,144190.00,390000,20250210,-10.51,213500,20240307,63.47,390000,-10.51,20250210,311500,12.04,20250214,390000,-10.51,20250210,225000,55.11,20240425,0.41,N,259960,100,49 억,,20038863,N,N,190,N,00,N +20250319,111046,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,349500,-1500,5,-0.43,26066397000,74162,47.77,351000,356000,344000,456000,246000,351000,351479.35,41.83,0,18702,367333,359166,352833,344666,338333,356000,341500,49,105000,100,266760,500,1,47908299,167440,12.87,2.42,12,0.15,27162.00,144190.00,390000,20250210,-10.38,213500,20240307,63.70,390000,-10.38,20250210,311500,12.20,20250214,390000,-10.38,20250210,225000,55.33,20240425,0.41,N,259960,100,49 억,,20038863,N,N,190,N,00,N +20250319,101046,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,354000,3000,2,0.85,14265363000,40436,26.05,351000,356000,349000,456000,246000,351000,352790.01,41.83,0,11727,367333,359166,352833,344666,338333,356000,341500,49,105000,100,266760,500,1,47908299,169595,13.03,2.46,12,0.08,27162.00,144190.00,390000,20250210,-9.23,213500,20240307,65.81,390000,-9.23,20250210,311500,13.64,20250214,390000,-9.23,20250210,225000,57.33,20240425,0.41,N,259960,100,49 억,,20038863,N,N,190,N,00,N +20250319,091051,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,352000,1000,2,0.28,4101091500,11632,7.49,351000,354000,349000,456000,246000,351000,352573.82,41.83,0,4653,367333,359166,352833,344666,338333,356000,341500,49,105000,100,266760,500,1,47908299,168637,12.96,2.44,12,0.02,27162.00,144190.00,390000,20250210,-9.74,213500,20240307,64.87,390000,-9.74,20250210,311500,13.00,20250214,390000,-9.74,20250210,225000,56.44,20240425,0.41,N,259960,100,49 억,,20038863,N,N,190,N,00,N 20250318,161041,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,351000,-6500,5,-1.82,53130814000,151475,96.32,358500,361000,346500,464500,250500,357500,350756.26,41.81,0,6569,368833,363166,353833,348166,338833,358500,343500,49,107000,100,271700,500,1,47908299,168158,12.92,2.43,12,0.32,27162.00,144190.00,390000,20250210,-10.00,210500,20240306,66.75,390000,-10.00,20250210,311500,12.68,20250214,390000,-10.00,20250210,225000,56.00,20240425,0.41,N,259960,100,49 억,,20031645,N,N,190,N,00,N 20250318,151046,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,351500,-6000,5,-1.68,49802520000,141996,90.29,358500,361000,346500,464500,250500,357500,350731.85,41.81,0,4194,368833,363166,353833,348166,338833,358500,343500,49,107000,100,271700,500,1,47908299,168398,12.94,2.44,12,0.30,27162.00,144190.00,390000,20250210,-9.87,210500,20240306,66.98,390000,-9.87,20250210,311500,12.84,20250214,390000,-9.87,20250210,225000,56.22,20240425,0.41,N,259960,100,49 억,,20031645,N,N,889,N,00,N 20250318,141043,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,350500,-7000,5,-1.96,44791360000,127730,81.22,358500,361000,346500,464500,250500,357500,350672.20,41.81,0,2672,368833,363166,353833,348166,338833,358500,343500,49,107000,100,271700,500,1,47908299,167919,12.90,2.43,12,0.27,27162.00,144190.00,390000,20250210,-10.13,210500,20240306,66.51,390000,-10.13,20250210,311500,12.52,20250214,390000,-10.13,20250210,225000,55.78,20240425,0.41,N,259960,100,49 억,,20031645,N,N,889,N,00,N diff --git a/260660/price/prices-20250301.csv b/260660/price/prices-20250301.csv index bb471301d021..dcfda01faa55 100644 --- a/260660/price/prices-20250301.csv +++ b/260660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5390,-410,5,-7.07,12537953340,2257823,11.73,5820,5890,5350,7540,4060,5800,5554.14,1.47,0,-17696,7016,6407,5521,4912,4026,6712,5217,77,1740,500,3710,10,1,15327021,826,26.95,0.90,12,14.73,200.00,6013.00,6130,20250318,-12.07,3070,20241209,75.57,6130,-12.07,20250318,3400,58.53,20250203,6130,-12.07,20250318,3070,75.57,20241209,2.95,N,260660,500,76 억,,226013,N,Y,0,N,00,N +20250319,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,-430,5,-7.41,11693178610,2100740,10.91,5820,5890,5360,7540,4060,5800,5566.21,1.47,0,-10944,7016,6407,5521,4912,4026,6712,5217,77,1740,500,3710,10,1,15327021,823,26.85,0.89,12,13.71,200.00,6013.00,6130,20250318,-12.40,3070,20241209,74.92,6130,-12.40,20250318,3400,57.94,20250203,6130,-12.40,20250318,3070,74.92,20241209,2.95,N,260660,500,76 억,,226013,N,N,0,N,00,N +20250319,141049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,-390,5,-6.72,10838960545,1942147,10.09,5820,5890,5390,7540,4060,5800,5580.91,1.47,0,1070,7016,6407,5521,4912,4026,6712,5217,77,1740,500,3710,10,1,15327021,829,27.05,0.90,12,12.67,200.00,6013.00,6130,20250318,-11.75,3070,20241209,76.22,6130,-11.75,20250318,3400,59.12,20250203,6130,-11.75,20250318,3070,76.22,20241209,2.95,N,260660,500,76 억,,226013,N,N,0,N,00,N +20250319,131047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,-400,5,-6.90,10377015995,1856684,9.65,5820,5890,5400,7540,4060,5800,5588.99,1.47,0,1387,7016,6407,5521,4912,4026,6712,5217,77,1740,500,3710,10,1,15327021,828,27.00,0.90,12,12.11,200.00,6013.00,6130,20250318,-11.91,3070,20241209,75.90,6130,-11.91,20250318,3400,58.82,20250203,6130,-11.91,20250318,3070,75.90,20241209,2.95,N,260660,500,76 억,,226013,N,N,0,N,00,N +20250319,121047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,-390,5,-6.72,9828406810,1755736,9.12,5820,5890,5400,7540,4060,5800,5597.87,1.47,0,20461,7016,6407,5521,4912,4026,6712,5217,77,1740,500,3710,10,1,15327021,829,27.05,0.90,12,11.46,200.00,6013.00,6130,20250318,-11.75,3070,20241209,76.22,6130,-11.75,20250318,3400,59.12,20250203,6130,-11.75,20250318,3070,76.22,20241209,2.95,N,260660,500,76 억,,226013,N,N,0,N,00,N +20250319,111046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,-380,5,-6.55,9223235625,1644516,8.54,5820,5890,5400,7540,4060,5800,5608.47,1.47,0,40033,7016,6407,5521,4912,4026,6712,5217,77,1740,500,3710,10,1,15327021,831,27.10,0.90,12,10.73,200.00,6013.00,6130,20250318,-11.58,3070,20241209,76.55,6130,-11.58,20250318,3400,59.41,20250203,6130,-11.58,20250318,3070,76.55,20241209,2.95,N,260660,500,76 억,,226013,N,N,0,N,00,N +20250319,101047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,-280,5,-4.83,7488693300,1325955,6.89,5820,5890,5470,7540,4060,5800,5647.76,1.47,0,25235,7016,6407,5521,4912,4026,6712,5217,77,1740,500,3710,10,1,15327021,846,27.60,0.92,12,8.65,200.00,6013.00,6130,20250318,-9.95,3070,20241209,79.80,6130,-9.95,20250318,3400,62.35,20250203,6130,-9.95,20250318,3070,79.80,20241209,2.95,N,260660,500,76 억,,226013,N,N,0,N,00,N +20250319,091051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,-140,5,-2.41,3181126765,553036,2.87,5820,5890,5650,7540,4060,5800,5752.11,1.47,0,24394,7016,6407,5521,4912,4026,6712,5217,77,1740,500,3710,10,1,15327021,868,28.30,0.94,12,3.61,200.00,6013.00,6130,20250318,-7.67,3070,20241209,84.36,6130,-7.67,20250318,3400,66.47,20250203,6130,-7.67,20250318,3070,84.36,20241209,2.95,N,260660,500,76 억,,226013,N,N,0,N,00,N 20250318,161041,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,5800,1080,2,22.88,106078327551,19028955,2042.34,4655,6130,4635,6130,3305,4720,5574.21,0.99,0,77773,4896,4807,4681,4592,4466,4852,4637,77,1410,500,3020,10,1,15327021,889,29.00,0.96,12,124.15,200.00,6013.00,6130,20250318,-5.38,3070,20241209,88.93,6130,-5.38,20250318,3400,70.59,20250203,6130,-5.38,20250318,3070,88.93,20241209,2.88,N,260660,500,76 억,,151956,N,N,0,N,00,N 20250318,151047,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6070,1350,2,28.60,100609496046,18096022,1942.21,4655,6130,4635,6130,3305,4720,5559.76,0.99,0,49616,4896,4807,4681,4592,4466,4852,4637,77,1410,500,3020,10,1,15327021,930,30.35,1.01,12,118.07,200.00,6013.00,6130,20250318,-0.98,3070,20241209,97.72,6130,-0.98,20250318,3400,78.53,20250203,6130,-0.98,20250318,3070,97.72,20241209,2.88,N,260660,500,76 억,,151956,N,N,0,N,00,N 20250318,141044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,980,2,20.76,75303189716,13860869,1487.66,4655,5920,4635,6130,3305,4720,5432.79,0.99,0,-8311,4896,4807,4681,4592,4466,4852,4637,77,1410,500,3020,10,1,15327021,874,28.50,0.95,12,90.43,200.00,6013.00,6090,20240812,-6.40,3070,20241209,85.67,5940,-4.04,20250226,3400,67.65,20250203,6090,-6.40,20240812,3070,85.67,20241209,2.88,N,260660,500,76 억,,151956,N,N,0,N,00,N diff --git a/260870/price/prices-20250301.csv b/260870/price/prices-20250301.csv index 65d33ffaca69..ecd78ac3e112 100644 --- a/260870/price/prices-20250301.csv +++ b/260870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161044,57,100.00,KONEX,,,N,N,N,N, ,N,15900,210,2,1.34,100595910,6396,43.18,15510,16100,15500,18040,13340,15690,15727.94,0.00,0,0,17863,16776,16213,15126,14563,16495,14845,31,2350,500,10350,10,1,6142210,977,-1.79,1.64,12,0.10,-8892.00,9667.00,30900,20240618,-48.54,11160,20250218,42.47,19240,-17.36,20250314,11160,42.47,20250218,30900,-48.54,20240618,11160,42.47,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250319,151047,57,100.00,KONEX,,,N,N,N,N, ,N,15700,10,2,0.06,99175280,6306,42.57,15510,16100,15500,18040,13340,15690,15727.13,0.00,0,0,17863,16776,16213,15126,14563,16495,14845,31,2350,500,10350,10,1,6142210,964,-1.77,1.62,12,0.10,-8892.00,9667.00,30900,20240618,-49.19,11160,20250218,40.68,19240,-18.40,20250314,11160,40.68,20250218,30900,-49.19,20240618,11160,40.68,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250319,141049,57,100.00,KONEX,,,N,N,N,N, ,N,15700,10,2,0.06,92436560,5876,39.67,15510,16100,15500,18040,13340,15690,15731.20,0.00,0,0,17863,16776,16213,15126,14563,16495,14845,31,2350,500,10350,10,1,6142210,964,-1.77,1.62,12,0.10,-8892.00,9667.00,30900,20240618,-49.19,11160,20250218,40.68,19240,-18.40,20250314,11160,40.68,20250218,30900,-49.19,20240618,11160,40.68,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250319,131047,57,100.00,KONEX,,,N,N,N,N, ,N,15690,0,3,0.00,80966120,5139,34.69,15510,16100,15510,18040,13340,15690,15755.23,0.00,0,0,17863,16776,16213,15126,14563,16495,14845,31,2350,500,10350,10,1,6142210,964,-1.76,1.62,12,0.08,-8892.00,9667.00,30900,20240618,-49.22,11160,20250218,40.59,19240,-18.45,20250314,11160,40.59,20250218,30900,-49.22,20240618,11160,40.59,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250319,121047,57,100.00,KONEX,,,N,N,N,N, ,N,16030,340,2,2.17,64517560,4091,27.62,15510,16100,15510,18040,13340,15690,15770.61,0.00,0,0,17863,16776,16213,15126,14563,16495,14845,31,2350,500,10350,10,1,6142210,985,-1.80,1.66,12,0.07,-8892.00,9667.00,30900,20240618,-48.12,11160,20250218,43.64,19240,-16.68,20250314,11160,43.64,20250218,30900,-48.12,20240618,11160,43.64,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250319,111047,57,100.00,KONEX,,,N,N,N,N, ,N,16030,340,2,2.17,50697550,3228,21.79,15510,16030,15510,18040,13340,15690,15705.56,0.00,0,0,17863,16776,16213,15126,14563,16495,14845,31,2350,500,10350,10,1,6142210,985,-1.80,1.66,12,0.05,-8892.00,9667.00,30900,20240618,-48.12,11160,20250218,43.64,19240,-16.68,20250314,11160,43.64,20250218,30900,-48.12,20240618,11160,43.64,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250319,101047,57,100.00,KONEX,,,N,N,N,N, ,N,15780,90,2,0.57,31014670,1985,13.40,15510,15830,15510,18040,13340,15690,15624.52,0.00,0,0,17863,16776,16213,15126,14563,16495,14845,31,2350,500,10350,10,1,6142210,969,-1.77,1.63,12,0.03,-8892.00,9667.00,30900,20240618,-48.93,11160,20250218,41.40,19240,-17.98,20250314,11160,41.40,20250218,30900,-48.93,20240618,11160,41.40,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250319,091052,57,100.00,KONEX,,,N,N,N,N, ,N,15830,140,2,0.89,1508530,96,0.65,15510,15830,15510,18040,13340,15690,15713.85,0.00,0,0,17863,16776,16213,15126,14563,16495,14845,31,2350,500,10350,10,1,6142210,972,-1.78,1.64,12,0.00,-8892.00,9667.00,30900,20240618,-48.77,11160,20250218,41.85,19240,-17.72,20250314,11160,41.85,20250218,30900,-48.77,20240618,11160,41.85,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20250318,161042,57,100.00,KONEX,,,N,N,N,N, ,N,15690,-1360,5,-7.98,236743560,14813,98.60,17300,17300,15650,19600,14500,17050,15982.17,0.00,0,0,18883,17966,17483,16566,16083,17725,16325,31,2550,500,11250,10,1,6142210,964,-1.76,1.62,12,0.24,-8892.00,9667.00,30900,20240618,-49.22,11160,20250218,40.59,19240,-18.45,20250314,11160,40.59,20250218,30900,-49.22,20240618,11160,40.59,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20250318,151047,57,100.00,KONEX,,,N,N,N,N, ,N,15800,-1250,5,-7.33,235723030,14748,98.17,17300,17300,15650,19600,14500,17050,15983.39,0.00,0,0,18883,17966,17483,16566,16083,17725,16325,31,2550,500,11250,10,1,6142210,970,-1.78,1.63,12,0.24,-8892.00,9667.00,30900,20240618,-48.87,11160,20250218,41.58,19240,-17.88,20250314,11160,41.58,20250218,30900,-48.87,20240618,11160,41.58,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20250318,141044,57,100.00,KONEX,,,N,N,N,N, ,N,15980,-1070,5,-6.28,202769730,12658,84.26,17300,17300,15650,19600,14500,17050,16019.10,0.00,0,0,18883,17966,17483,16566,16083,17725,16325,31,2550,500,11250,10,1,6142210,982,-1.80,1.65,12,0.21,-8892.00,9667.00,30900,20240618,-48.28,11160,20250218,43.19,19240,-16.94,20250314,11160,43.19,20250218,30900,-48.28,20240618,11160,43.19,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N diff --git a/260930/price/prices-20250301.csv b/260930/price/prices-20250301.csv index f8f781ef1ec7..8eb19b8ee6b1 100644 --- a/260930/price/prices-20250301.csv +++ b/260930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4345,-15,5,-0.34,71051366,16459,51.95,4370,4380,4260,5660,3055,4360,4316.87,1.38,0,-4188,4500,4430,4360,4290,4220,4395,4255,97,1300,500,3050,5,1,19341591,840,12.10,0.50,12,0.09,359.00,8657.00,8650,20240614,-49.77,4210,20250304,3.21,5480,-20.71,20250115,4210,3.21,20250304,8650,-49.77,20240614,4210,3.21,20250304,2.98,N,260930,500,96 억,,266488,N,N,0,N,00,N +20250319,151047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4335,-25,5,-0.57,69778896,16165,51.02,4370,4380,4260,5660,3055,4360,4316.67,1.38,0,-4137,4500,4430,4360,4290,4220,4395,4255,97,1300,500,3050,5,1,19341591,838,12.08,0.50,12,0.08,359.00,8657.00,8650,20240614,-49.88,4210,20250304,2.97,5480,-20.89,20250115,4210,2.97,20250304,8650,-49.88,20240614,4210,2.97,20250304,2.98,N,260930,500,96 억,,266488,N,N,0,N,00,N +20250319,141050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4325,-35,5,-0.80,61592096,14266,45.03,4370,4380,4260,5660,3055,4360,4317.40,1.38,0,-3867,4500,4430,4360,4290,4220,4395,4255,97,1300,500,3050,5,1,19341591,837,12.05,0.50,12,0.07,359.00,8657.00,8650,20240614,-50.00,4210,20250304,2.73,5480,-21.08,20250115,4210,2.73,20250304,8650,-50.00,20240614,4210,2.73,20250304,2.98,N,260930,500,96 억,,266488,N,N,0,N,00,N +20250319,131048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4310,-50,5,-1.15,57117001,13234,41.77,4370,4380,4260,5660,3055,4360,4315.93,1.38,0,-3300,4500,4430,4360,4290,4220,4395,4255,97,1300,500,3050,5,1,19341591,834,12.01,0.50,12,0.07,359.00,8657.00,8650,20240614,-50.17,4210,20250304,2.38,5480,-21.35,20250115,4210,2.38,20250304,8650,-50.17,20240614,4210,2.38,20250304,2.98,N,260930,500,96 억,,266488,N,N,0,N,00,N +20250319,121047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,-65,5,-1.49,33309221,7708,24.33,4370,4380,4295,5660,3055,4360,4321.38,1.38,0,-2096,4500,4430,4360,4290,4220,4395,4255,97,1300,500,3050,5,1,19341591,831,11.96,0.50,12,0.04,359.00,8657.00,8650,20240614,-50.35,4210,20250304,2.02,5480,-21.62,20250115,4210,2.02,20250304,8650,-50.35,20240614,4210,2.02,20250304,2.98,N,260930,500,96 억,,266488,N,N,0,N,00,N +20250319,111047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4320,-40,5,-0.92,13421766,3095,9.77,4370,4380,4305,5660,3055,4360,4336.60,1.38,0,-1862,4500,4430,4360,4290,4220,4395,4255,97,1300,500,3050,5,1,19341591,836,12.03,0.50,12,0.02,359.00,8657.00,8650,20240614,-50.06,4210,20250304,2.61,5480,-21.17,20250115,4210,2.61,20250304,8650,-50.06,20240614,4210,2.61,20250304,2.98,N,260930,500,96 억,,266488,N,N,0,N,00,N +20250319,101047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4360,0,3,0.00,9370196,2164,6.83,4370,4380,4305,5660,3055,4360,4330.04,1.38,0,-1115,4500,4430,4360,4290,4220,4395,4255,97,1300,500,3050,5,1,19341591,843,12.14,0.50,12,0.01,359.00,8657.00,8650,20240614,-49.60,4210,20250304,3.56,5480,-20.44,20250115,4210,3.56,20250304,8650,-49.60,20240614,4210,3.56,20250304,2.98,N,260930,500,96 억,,266488,N,N,0,N,00,N +20250319,091052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4330,-30,5,-0.69,508025,117,0.37,4370,4380,4330,5660,3055,4360,4342.09,1.38,0,35,4500,4430,4360,4290,4220,4395,4255,97,1300,500,3050,5,1,19341591,837,12.06,0.50,12,0.00,359.00,8657.00,8650,20240614,-49.94,4210,20250304,2.85,5480,-20.99,20250115,4210,2.85,20250304,8650,-49.94,20240614,4210,2.85,20250304,2.98,N,260930,500,96 억,,266488,N,N,0,N,00,N 20250318,161042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4360,-50,5,-1.13,137956640,31682,106.29,4430,4430,4290,5730,3090,4410,4354.42,1.39,0,-1512,4483,4446,4413,4376,4343,4430,4360,97,1320,500,3080,5,1,19341591,843,12.14,0.50,12,0.16,359.00,8657.00,8650,20240614,-49.60,4210,20250304,3.56,5480,-20.44,20250115,4210,3.56,20250304,8650,-49.60,20240614,4210,3.56,20250304,2.98,N,260930,500,96 억,,268674,N,N,0,N,00,N 20250318,151047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4400,-10,5,-0.23,82943610,18974,63.66,4430,4430,4330,5730,3090,4410,4371.44,1.39,0,-3124,4483,4446,4413,4376,4343,4430,4360,97,1320,500,3080,5,1,19341591,851,12.26,0.51,12,0.10,359.00,8657.00,8650,20240614,-49.13,4210,20250304,4.51,5480,-19.71,20250115,4210,4.51,20250304,8650,-49.13,20240614,4210,4.51,20250304,2.98,N,260930,500,96 억,,268674,N,N,0,N,00,N 20250318,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4365,-45,5,-1.02,72914005,16675,55.94,4430,4430,4330,5730,3090,4410,4372.65,1.39,0,-3207,4483,4446,4413,4376,4343,4430,4360,97,1320,500,3080,5,1,19341591,844,12.16,0.50,12,0.09,359.00,8657.00,8650,20240614,-49.54,4210,20250304,3.68,5480,-20.35,20250115,4210,3.68,20250304,8650,-49.54,20240614,4210,3.68,20250304,2.98,N,260930,500,96 억,,268674,N,N,0,N,00,N diff --git a/260970/price/prices-20250301.csv b/260970/price/prices-20250301.csv index 762018fe79b4..ac64989413d0 100644 --- a/260970/price/prices-20250301.csv +++ b/260970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161045,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,71200,0,3,0.00,1910970350,26635,96.28,70800,73000,70200,92500,49900,71200,71746.67,3.60,0,-1799,73733,72466,71133,69866,68533,71800,69200,20,21300,500,0,100,1,2892754,2060,13.63,3.03,12,0.92,5225.00,23526.00,75000,20250314,-5.07,21600,20240307,229.63,75000,-5.07,20250314,40150,77.33,20250108,75000,-5.07,20250314,23700,200.42,20240321,5.90,N,260970,500,20 억,,104018,N,N,6,N,02,N +20250319,151047,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,71700,500,2,0.70,1872382550,26094,94.33,70800,73000,70200,92500,49900,71200,71755.29,3.60,0,-1657,73733,72466,71133,69866,68533,71800,69200,20,21300,500,0,100,1,2892754,2074,13.72,3.05,12,0.90,5225.00,23526.00,75000,20250314,-4.40,21600,20240307,231.94,75000,-4.40,20250314,40150,78.58,20250108,75000,-4.40,20250314,23700,202.53,20240321,5.90,N,260970,500,20 억,,104018,N,N,6,N,02,N +20250319,141050,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,71400,200,2,0.28,1796238950,25027,90.47,70800,73000,70200,92500,49900,71200,71772.04,3.60,0,-1527,73733,72466,71133,69866,68533,71800,69200,20,21300,500,0,100,1,2892754,2065,13.67,3.03,12,0.87,5225.00,23526.00,75000,20250314,-4.80,21600,20240307,230.56,75000,-4.80,20250314,40150,77.83,20250108,75000,-4.80,20250314,23700,201.27,20240321,5.90,N,260970,500,20 억,,104018,N,N,6,N,02,N +20250319,131048,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,71600,400,2,0.56,1735099300,24173,87.38,70800,73000,70200,92500,49900,71200,71778.40,3.60,0,-1204,73733,72466,71133,69866,68533,71800,69200,20,21300,500,0,100,1,2892754,2071,13.70,3.04,12,0.84,5225.00,23526.00,75000,20250314,-4.53,21600,20240307,231.48,75000,-4.53,20250314,40150,78.33,20250108,75000,-4.53,20250314,23700,202.11,20240321,5.90,N,260970,500,20 억,,104018,N,N,6,N,02,N +20250319,121048,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,72600,1400,2,1.97,1568344100,21862,79.03,70800,73000,70200,92500,49900,71200,71738.36,3.60,0,-675,73733,72466,71133,69866,68533,71800,69200,20,21300,500,0,100,1,2892754,2100,13.89,3.09,12,0.76,5225.00,23526.00,75000,20250314,-3.20,21600,20240307,236.11,75000,-3.20,20250314,40150,80.82,20250108,75000,-3.20,20250314,23700,206.33,20240321,5.90,N,260970,500,20 억,,104018,N,N,6,N,02,N +20250319,111047,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,72700,1500,2,2.11,1398417450,19521,70.57,70800,73000,70200,92500,49900,71200,71636.57,3.60,0,-550,73733,72466,71133,69866,68533,71800,69200,20,21300,500,0,100,1,2892754,2103,13.91,3.09,12,0.67,5225.00,23526.00,75000,20250314,-3.07,21600,20240307,236.57,75000,-3.07,20250314,40150,81.07,20250108,75000,-3.07,20250314,23700,206.75,20240321,5.90,N,260970,500,20 억,,104018,N,N,6,N,02,N +20250319,101048,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,71400,200,2,0.28,696655450,9787,35.38,70800,71900,70200,92500,49900,71200,71181.72,3.60,0,-314,73733,72466,71133,69866,68533,71800,69200,20,21300,500,0,100,1,2892754,2065,13.67,3.03,12,0.34,5225.00,23526.00,75000,20250314,-4.80,21600,20240307,230.56,75000,-4.80,20250314,40150,77.83,20250108,75000,-4.80,20250314,23700,201.27,20240321,5.90,N,260970,500,20 억,,104018,N,N,6,N,02,N +20250319,091052,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,71500,300,2,0.42,249698800,3514,12.70,70800,71900,70200,92500,49900,71200,71058.28,3.60,0,407,73733,72466,71133,69866,68533,71800,69200,20,21300,500,0,100,1,2892754,2068,13.68,3.04,12,0.12,5225.00,23526.00,75000,20250314,-4.67,21600,20240307,231.02,75000,-4.67,20250314,40150,78.08,20250108,75000,-4.67,20250314,23700,201.69,20240321,5.90,N,260970,500,20 억,,104018,N,N,6,N,02,N 20250318,161042,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,71200,-1300,5,-1.79,1940928250,27347,29.70,72300,72400,69800,94200,50800,72500,70974.07,3.73,0,-3802,78233,75366,71333,68466,64433,73350,66450,20,21700,500,0,100,1,2892754,2060,13.63,3.03,12,0.95,5225.00,23526.00,75000,20250314,-5.07,21600,20240307,229.63,75000,-5.07,20250314,40150,77.33,20250108,75000,-5.07,20250314,23700,200.42,20240321,5.70,N,260970,500,20 억,,107820,N,N,6,N,02,N 20250318,151048,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,71200,-1300,5,-1.79,1810408050,25514,27.71,72300,72400,69800,94200,50800,72500,70957.44,3.73,0,-3489,78233,75366,71333,68466,64433,73350,66450,20,21700,500,0,100,1,2892754,2060,13.63,3.03,12,0.88,5225.00,23526.00,75000,20250314,-5.07,21600,20240307,229.63,75000,-5.07,20250314,40150,77.33,20250108,75000,-5.07,20250314,23700,200.42,20240321,5.70,N,260970,500,20 억,,107820,N,N,0,N,02,N 20250318,141044,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,70600,-1900,5,-2.62,1345591400,18917,20.54,72300,72400,70400,94200,50800,72500,71131.33,3.73,0,-2242,78233,75366,71333,68466,64433,73350,66450,20,21700,500,0,100,1,2892754,2042,13.51,3.00,12,0.65,5225.00,23526.00,75000,20250314,-5.87,21600,20240307,226.85,75000,-5.87,20250314,40150,75.84,20250108,75000,-5.87,20250314,23700,197.89,20240321,5.70,N,260970,500,20 억,,107820,N,N,0,N,02,N diff --git a/261200/price/prices-20250301.csv b/261200/price/prices-20250301.csv index 27ed15dd9865..0cc7e8e1d944 100644 --- a/261200/price/prices-20250301.csv +++ b/261200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,-20,5,-0.30,64353270,9857,66.55,6600,6600,6490,8580,4620,6600,6528.69,0.47,0,-1470,6773,6686,6613,6526,6453,6680,6520,79,1980,500,4750,10,1,15809700,1040,27.08,1.70,12,0.06,243.00,3866.00,10100,20240313,-34.85,5400,20241209,21.85,7030,-6.40,20250225,5900,11.53,20250102,9560,-31.17,20240320,5400,21.85,20241209,0.97,N,261200,500,79 억,,73844,N,N,0,N,00,N +20250319,151048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6520,-80,5,-1.21,59466160,9111,61.51,6600,6600,6490,8580,4620,6600,6526.85,0.47,0,-1332,6773,6686,6613,6526,6453,6680,6520,79,1980,500,4750,10,1,15809700,1031,26.83,1.69,12,0.06,243.00,3866.00,10100,20240313,-35.45,5400,20241209,20.74,7030,-7.25,20250225,5900,10.51,20250102,9560,-31.80,20240320,5400,20.74,20241209,0.97,N,261200,500,79 억,,73844,N,N,0,N,00,N +20250319,141050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6500,-100,5,-1.52,54345280,8324,56.20,6600,6600,6500,8580,4620,6600,6528.75,0.47,0,-1258,6773,6686,6613,6526,6453,6680,6520,79,1980,500,4750,10,1,15809700,1028,26.75,1.68,12,0.05,243.00,3866.00,10100,20240313,-35.64,5400,20241209,20.37,7030,-7.54,20250225,5900,10.17,20250102,9560,-32.01,20240320,5400,20.37,20241209,0.97,N,261200,500,79 억,,73844,N,N,0,N,00,N +20250319,131048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6500,-100,5,-1.52,47708290,7305,49.32,6600,6600,6500,8580,4620,6600,6530.91,0.47,0,-1007,6773,6686,6613,6526,6453,6680,6520,79,1980,500,4750,10,1,15809700,1028,26.75,1.68,12,0.05,243.00,3866.00,10100,20240313,-35.64,5400,20241209,20.37,7030,-7.54,20250225,5900,10.17,20250102,9560,-32.01,20240320,5400,20.37,20241209,0.97,N,261200,500,79 억,,73844,N,N,0,N,00,N +20250319,121048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6510,-90,5,-1.36,33857350,5176,34.94,6600,6600,6510,8580,4620,6600,6541.22,0.47,0,-1107,6773,6686,6613,6526,6453,6680,6520,79,1980,500,4750,10,1,15809700,1029,26.79,1.68,12,0.03,243.00,3866.00,10100,20240313,-35.54,5400,20241209,20.56,7030,-7.40,20250225,5900,10.34,20250102,9560,-31.90,20240320,5400,20.56,20241209,0.97,N,261200,500,79 억,,73844,N,N,0,N,00,N +20250319,111047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6550,-50,5,-0.76,26968400,4120,27.82,6600,6600,6510,8580,4620,6600,6545.73,0.47,0,-1102,6773,6686,6613,6526,6453,6680,6520,79,1980,500,4750,10,1,15809700,1036,26.95,1.69,12,0.03,243.00,3866.00,10100,20240313,-35.15,5400,20241209,21.30,7030,-6.83,20250225,5900,11.02,20250102,9560,-31.49,20240320,5400,21.30,20241209,0.97,N,261200,500,79 억,,73844,N,N,0,N,00,N +20250319,101048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,-60,5,-0.91,15935510,2433,16.43,6600,6600,6510,8580,4620,6600,6549.74,0.47,0,-418,6773,6686,6613,6526,6453,6680,6520,79,1980,500,4750,10,1,15809700,1034,26.91,1.69,12,0.02,243.00,3866.00,10100,20240313,-35.25,5400,20241209,21.11,7030,-6.97,20250225,5900,10.85,20250102,9560,-31.59,20240320,5400,21.11,20241209,0.97,N,261200,500,79 억,,73844,N,N,0,N,00,N +20250319,091053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,-10,5,-0.15,896490,136,0.92,6600,6600,6590,8580,4620,6600,6591.84,0.47,0,-114,6773,6686,6613,6526,6453,6680,6520,79,1980,500,4750,10,1,15809700,1042,27.12,1.70,12,0.00,243.00,3866.00,10100,20240313,-34.75,5400,20241209,22.04,7030,-6.26,20250225,5900,11.69,20250102,9560,-31.07,20240320,5400,22.04,20241209,0.97,N,261200,500,79 억,,73844,N,N,0,N,00,N 20250318,161043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,-60,5,-0.90,97822840,14812,56.51,6600,6700,6540,8650,4670,6660,6604.30,0.48,0,-2198,6820,6740,6650,6570,6480,6695,6525,79,1990,500,4790,10,1,15809700,1043,27.16,1.71,12,0.09,243.00,3866.00,10100,20240313,-34.65,5400,20241209,22.22,7030,-6.12,20250225,5900,11.86,20250102,9560,-30.96,20240320,5400,22.22,20241209,0.96,N,261200,500,79 억,,76032,N,N,0,N,00,N 20250318,151048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,-80,5,-1.20,88015680,13325,50.84,6600,6700,6540,8650,4670,6660,6605.30,0.48,0,-1849,6820,6740,6650,6570,6480,6695,6525,79,1990,500,4790,10,1,15809700,1040,27.08,1.70,12,0.08,243.00,3866.00,10100,20240313,-34.85,5400,20241209,21.85,7030,-6.40,20250225,5900,11.53,20250102,9560,-31.17,20240320,5400,21.85,20241209,0.96,N,261200,500,79 억,,76032,N,N,0,N,00,N 20250318,141045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,-80,5,-1.20,86224240,13053,49.80,6600,6700,6540,8650,4670,6660,6605.70,0.48,0,-1837,6820,6740,6650,6570,6480,6695,6525,79,1990,500,4790,10,1,15809700,1040,27.08,1.70,12,0.08,243.00,3866.00,10100,20240313,-34.85,5400,20241209,21.85,7030,-6.40,20250225,5900,11.53,20250102,9560,-31.17,20240320,5400,21.85,20241209,0.96,N,261200,500,79 억,,76032,N,N,0,N,00,N diff --git a/261780/price/prices-20250301.csv b/261780/price/prices-20250301.csv index 771197e2c8eb..3fe8712ffdf5 100644 --- a/261780/price/prices-20250301.csv +++ b/261780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-15,5,-0.51,57268575,19634,103.90,2935,2950,2905,3815,2055,2935,2916.81,0.00,0,-8440,3021,2977,2951,2907,2881,2965,2895,134,880,500,2110,5,1,26824748,783,-44.24,2.20,12,0.07,-66.00,1325.00,6100,20240328,-52.13,2785,20250203,4.85,3700,-21.08,20250108,2785,4.85,20250203,6100,-52.13,20240328,2785,4.85,20250203,0.49,N,261780,500,134 억,,0,N,N,0,N,00,N +20250319,151048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-15,5,-0.51,52542360,18016,95.34,2935,2950,2905,3815,2055,2935,2916.43,0.00,0,-7911,3021,2977,2951,2907,2881,2965,2895,134,880,500,2110,5,1,26824748,783,-44.24,2.20,12,0.07,-66.00,1325.00,6100,20240328,-52.13,2785,20250203,4.85,3700,-21.08,20250108,2785,4.85,20250203,6100,-52.13,20240328,2785,4.85,20250203,0.49,N,261780,500,134 억,,0,N,N,0,N,00,N +20250319,141051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-15,5,-0.51,46027215,15786,83.54,2935,2950,2905,3815,2055,2935,2915.70,0.00,0,-7578,3021,2977,2951,2907,2881,2965,2895,134,880,500,2110,5,1,26824748,783,-44.24,2.20,12,0.06,-66.00,1325.00,6100,20240328,-52.13,2785,20250203,4.85,3700,-21.08,20250108,2785,4.85,20250203,6100,-52.13,20240328,2785,4.85,20250203,0.49,N,261780,500,134 억,,0,N,N,0,N,00,N +20250319,131048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2932,-3,5,-0.10,40482777,13888,73.49,2935,2950,2905,3815,2055,2935,2914.95,0.00,0,-6925,3021,2977,2951,2907,2881,2965,2895,134,880,500,2110,5,1,26824748,787,-44.42,2.21,12,0.05,-66.00,1325.00,6100,20240328,-51.93,2785,20250203,5.28,3700,-20.76,20250108,2785,5.28,20250203,6100,-51.93,20240328,2785,5.28,20250203,0.49,N,261780,500,134 억,,0,N,N,0,N,00,N +20250319,121048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,5,2,0.17,38454685,13194,69.82,2935,2950,2905,3815,2055,2935,2914.56,0.00,0,-6733,3021,2977,2951,2907,2881,2965,2895,134,880,500,2110,5,1,26824748,789,-44.55,2.22,12,0.05,-66.00,1325.00,6100,20240328,-51.80,2785,20250203,5.57,3700,-20.54,20250108,2785,5.57,20250203,6100,-51.80,20240328,2785,5.57,20250203,0.49,N,261780,500,134 억,,0,N,N,0,N,00,N +20250319,111048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-25,5,-0.85,32185485,11041,58.43,2935,2950,2905,3815,2055,2935,2915.09,0.00,0,-5834,3021,2977,2951,2907,2881,2965,2895,134,880,500,2110,5,1,26824748,781,-44.09,2.20,12,0.04,-66.00,1325.00,6100,20240328,-52.30,2785,20250203,4.49,3700,-21.35,20250108,2785,4.49,20250203,6100,-52.30,20240328,2785,4.49,20250203,0.49,N,261780,500,134 억,,0,N,N,0,N,00,N +20250319,101048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,5,2,0.17,20515385,7034,37.22,2935,2950,2905,3815,2055,2935,2916.60,0.00,0,-3026,3021,2977,2951,2907,2881,2965,2895,134,880,500,2110,5,1,26824748,789,-44.55,2.22,12,0.03,-66.00,1325.00,6100,20240328,-51.80,2785,20250203,5.57,3700,-20.54,20250108,2785,5.57,20250203,6100,-51.80,20240328,2785,5.57,20250203,0.49,N,261780,500,134 억,,0,N,N,0,N,00,N +20250319,091053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-15,5,-0.51,1561745,534,2.83,2935,2950,2915,3815,2055,2935,2924.62,0.00,0,-172,3021,2977,2951,2907,2881,2965,2895,134,880,500,2110,5,1,26824748,783,-44.24,2.20,12,0.00,-66.00,1325.00,6100,20240328,-52.13,2785,20250203,4.85,3700,-21.08,20250108,2785,4.85,20250203,6100,-52.13,20240328,2785,4.85,20250203,0.49,N,261780,500,134 억,,0,N,N,0,N,00,N 20250318,161043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2935,-60,5,-2.00,55135105,18738,69.61,2995,2995,2925,3890,2100,2995,2942.43,0.00,0,-4814,3145,3070,2985,2910,2825,3107,2947,134,895,500,2150,5,1,26824748,787,-44.47,2.22,12,0.07,-66.00,1325.00,6100,20240328,-51.89,2785,20250203,5.39,3700,-20.68,20250108,2785,5.39,20250203,6100,-51.89,20240328,2785,5.39,20250203,0.49,N,261780,500,134 억,,0,N,N,0,N,00,N 20250318,151048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2935,-60,5,-2.00,48776475,16579,61.59,2995,2995,2925,3890,2100,2995,2942.06,0.00,0,-4044,3145,3070,2985,2910,2825,3107,2947,134,895,500,2150,5,1,26824748,787,-44.47,2.22,12,0.06,-66.00,1325.00,6100,20240328,-51.89,2785,20250203,5.39,3700,-20.68,20250108,2785,5.39,20250203,6100,-51.89,20240328,2785,5.39,20250203,0.49,N,261780,500,134 억,,0,N,N,0,N,00,N 20250318,141045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,-65,5,-2.17,46213870,15705,58.34,2995,2995,2925,3890,2100,2995,2942.62,0.00,0,-3599,3145,3070,2985,2910,2825,3107,2947,134,895,500,2150,5,1,26824748,786,-44.39,2.21,12,0.06,-66.00,1325.00,6100,20240328,-51.97,2785,20250203,5.21,3700,-20.81,20250108,2785,5.21,20250203,6100,-51.97,20240328,2785,5.21,20250203,0.49,N,261780,500,134 억,,0,N,N,0,N,00,N diff --git a/262260/price/prices-20250301.csv b/262260/price/prices-20250301.csv index ec45b87f2859..f67a1a8826a3 100644 --- a/262260/price/prices-20250301.csv +++ b/262260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,30,2,0.58,152791860,29335,54.48,5150,5280,5120,6690,3610,5150,5208.65,0.99,0,2514,5270,5210,5120,5060,4970,5240,5090,72,1540,500,3500,10,1,14468152,749,6.00,1.02,12,0.20,864.00,5077.00,14040,20240307,-63.11,4650,20241209,11.40,6090,-14.94,20250310,4705,10.10,20250203,13600,-61.91,20240510,4650,11.40,20241209,1.74,N,262260,500,72 억,,142852,N,N,0,N,00,N +20250319,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,70,2,1.36,134429970,25794,47.90,5150,5280,5120,6690,3610,5150,5211.68,0.99,0,1775,5270,5210,5120,5060,4970,5240,5090,72,1540,500,3500,10,1,14468152,755,6.04,1.03,12,0.18,864.00,5077.00,14040,20240307,-62.82,4650,20241209,12.26,6090,-14.29,20250310,4705,10.95,20250203,13600,-61.62,20240510,4650,12.26,20241209,1.74,N,262260,500,72 억,,142852,N,N,0,N,00,N +20250319,141051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,40,2,0.78,125248240,24032,44.63,5150,5280,5120,6690,3610,5150,5211.73,0.99,0,1059,5270,5210,5120,5060,4970,5240,5090,72,1540,500,3500,10,1,14468152,751,6.01,1.02,12,0.17,864.00,5077.00,14040,20240307,-63.03,4650,20241209,11.61,6090,-14.78,20250310,4705,10.31,20250203,13600,-61.84,20240510,4650,11.61,20241209,1.74,N,262260,500,72 억,,142852,N,N,0,N,00,N +20250319,131049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,80,2,1.55,102590110,19704,36.59,5150,5280,5120,6690,3610,5150,5206.56,0.99,0,1662,5270,5210,5120,5060,4970,5240,5090,72,1540,500,3500,10,1,14468152,757,6.05,1.03,12,0.14,864.00,5077.00,14040,20240307,-62.75,4650,20241209,12.47,6090,-14.12,20250310,4705,11.16,20250203,13600,-61.54,20240510,4650,12.47,20241209,1.74,N,262260,500,72 억,,142852,N,N,0,N,00,N +20250319,121049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,50,2,0.97,80817060,15539,28.86,5150,5280,5120,6690,3610,5150,5200.92,0.99,0,1016,5270,5210,5120,5060,4970,5240,5090,72,1540,500,3500,10,1,14468152,752,6.02,1.02,12,0.11,864.00,5077.00,14040,20240307,-62.96,4650,20241209,11.83,6090,-14.61,20250310,4705,10.52,20250203,13600,-61.76,20240510,4650,11.83,20241209,1.74,N,262260,500,72 억,,142852,N,N,0,N,00,N +20250319,111048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,50,2,0.97,75647320,14543,27.01,5150,5280,5120,6690,3610,5150,5201.63,0.99,0,1035,5270,5210,5120,5060,4970,5240,5090,72,1540,500,3500,10,1,14468152,752,6.02,1.02,12,0.10,864.00,5077.00,14040,20240307,-62.96,4650,20241209,11.83,6090,-14.61,20250310,4705,10.52,20250203,13600,-61.76,20240510,4650,11.83,20241209,1.74,N,262260,500,72 억,,142852,N,N,0,N,00,N +20250319,101048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,50,2,0.97,53283760,10239,19.01,5150,5280,5120,6690,3610,5150,5204.00,0.99,0,-618,5270,5210,5120,5060,4970,5240,5090,72,1540,500,3500,10,1,14468152,752,6.02,1.02,12,0.07,864.00,5077.00,14040,20240307,-62.96,4650,20241209,11.83,6090,-14.61,20250310,4705,10.52,20250203,13600,-61.76,20240510,4650,11.83,20241209,1.74,N,262260,500,72 억,,142852,N,N,0,N,00,N +20250319,091053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,10,2,0.19,3350750,649,1.21,5150,5210,5150,6690,3610,5150,5162.94,0.99,0,-34,5270,5210,5120,5060,4970,5240,5090,72,1540,500,3500,10,1,14468152,747,5.97,1.02,12,0.00,864.00,5077.00,14040,20240307,-63.25,4650,20241209,10.97,6090,-15.27,20250310,4705,9.67,20250203,13600,-62.06,20240510,4650,10.97,20241209,1.74,N,262260,500,72 억,,142852,N,N,0,N,00,N 20250318,161043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,10,2,0.19,274664615,53737,152.59,5130,5180,5030,6680,3600,5140,5111.11,0.92,0,8706,5280,5210,5160,5090,5040,5185,5065,72,1540,500,3490,10,1,14468152,745,5.96,1.01,12,0.37,864.00,5077.00,14040,20240307,-63.32,4650,20241209,10.75,6090,-15.44,20250310,4705,9.46,20250203,13600,-62.13,20240510,4650,10.75,20241209,1.90,N,262260,500,72 억,,133788,N,N,0,N,00,N 20250318,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-20,5,-0.39,261488495,51172,145.30,5130,5180,5030,6680,3600,5140,5109.99,0.92,0,10360,5280,5210,5160,5090,5040,5185,5065,72,1540,500,3490,10,1,14468152,741,5.93,1.01,12,0.35,864.00,5077.00,14040,20240307,-63.53,4650,20241209,10.11,6090,-15.93,20250310,4705,8.82,20250203,13600,-62.35,20240510,4650,10.11,20241209,1.90,N,262260,500,72 억,,133788,N,N,0,N,00,N 20250318,141045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-20,5,-0.39,249251485,48769,138.48,5130,5180,5030,6680,3600,5140,5110.86,0.92,0,10270,5280,5210,5160,5090,5040,5185,5065,72,1540,500,3490,10,1,14468152,741,5.93,1.01,12,0.34,864.00,5077.00,14040,20240307,-63.53,4650,20241209,10.11,6090,-15.93,20250310,4705,8.82,20250203,13600,-62.35,20240510,4650,10.11,20241209,1.90,N,262260,500,72 억,,133788,N,N,0,N,00,N diff --git a/262840/price/prices-20250301.csv b/262840/price/prices-20250301.csv index 647205536494..8d15c83f5796 100644 --- a/262840/price/prices-20250301.csv +++ b/262840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-90,5,-3.77,56135495,23879,256.60,2375,2400,2295,3100,1670,2385,2350.83,0.24,0,-208,2425,2405,2375,2355,2325,2390,2340,19,715,100,1660,5,1,19290000,443,13.99,0.95,12,0.12,164.00,2419.00,4350,20240419,-47.24,1752,20240805,30.99,2660,-13.72,20250206,2230,2.91,20250102,7950,-71.13,20240404,1752,30.99,20240805,0.90,N,262840,100,19 억,,46441,N,N,0,N,00,N +20250319,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,5,2,0.21,37774865,15952,171.42,2375,2400,2350,3100,1670,2385,2368.03,0.24,0,-207,2425,2405,2375,2355,2325,2390,2340,19,715,100,1660,5,1,19290000,461,14.57,0.99,12,0.08,164.00,2419.00,4350,20240419,-45.06,1752,20240805,36.42,2660,-10.15,20250206,2230,7.17,20250102,7950,-69.94,20240404,1752,36.42,20240805,0.90,N,262840,100,19 억,,46441,N,N,0,N,00,N +20250319,141051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,5,2,0.21,27582075,11635,125.03,2375,2400,2350,3100,1670,2385,2370.61,0.24,0,-581,2425,2405,2375,2355,2325,2390,2340,19,715,100,1660,5,1,19290000,461,14.57,0.99,12,0.06,164.00,2419.00,4350,20240419,-45.06,1752,20240805,36.42,2660,-10.15,20250206,2230,7.17,20250102,7950,-69.94,20240404,1752,36.42,20240805,0.90,N,262840,100,19 억,,46441,N,N,0,N,00,N +20250319,131049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,15,2,0.63,27357245,11541,124.02,2375,2400,2350,3100,1670,2385,2370.44,0.24,0,-535,2425,2405,2375,2355,2325,2390,2340,19,715,100,1660,5,1,19290000,463,14.63,0.99,12,0.06,164.00,2419.00,4350,20240419,-44.83,1752,20240805,36.99,2660,-9.77,20250206,2230,7.62,20250102,7950,-69.81,20240404,1752,36.99,20240805,0.90,N,262840,100,19 억,,46441,N,N,0,N,00,N +20250319,121049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,5,2,0.21,26394435,11139,119.70,2375,2400,2350,3100,1670,2385,2369.55,0.24,0,-497,2425,2405,2375,2355,2325,2390,2340,19,715,100,1660,5,1,19290000,461,14.57,0.99,12,0.06,164.00,2419.00,4350,20240419,-45.06,1752,20240805,36.42,2660,-10.15,20250206,2230,7.17,20250102,7950,-69.94,20240404,1752,36.42,20240805,0.90,N,262840,100,19 억,,46441,N,N,0,N,00,N +20250319,111048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,0,3,0.00,23072440,9751,104.78,2375,2395,2350,3100,1670,2385,2366.16,0.24,0,-462,2425,2405,2375,2355,2325,2390,2340,19,715,100,1660,5,1,19290000,460,14.54,0.99,12,0.05,164.00,2419.00,4350,20240419,-45.17,1752,20240805,36.13,2660,-10.34,20250206,2230,6.95,20250102,7950,-70.00,20240404,1752,36.13,20240805,0.90,N,262840,100,19 억,,46441,N,N,0,N,00,N +20250319,101049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-10,5,-0.42,19813330,8383,90.08,2375,2395,2350,3100,1670,2385,2363.51,0.24,0,78,2425,2405,2375,2355,2325,2390,2340,19,715,100,1660,5,1,19290000,458,14.48,0.98,12,0.04,164.00,2419.00,4350,20240419,-45.40,1752,20240805,35.56,2660,-10.71,20250206,2230,6.50,20250102,7950,-70.13,20240404,1752,35.56,20240805,0.90,N,262840,100,19 억,,46441,N,N,0,N,00,N +20250319,091054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-10,5,-0.42,9582205,4060,43.63,2375,2395,2350,3100,1670,2385,2360.15,0.24,0,1913,2425,2405,2375,2355,2325,2390,2340,19,715,100,1660,5,1,19290000,458,14.48,0.98,12,0.02,164.00,2419.00,4350,20240419,-45.40,1752,20240805,35.56,2660,-10.71,20250206,2230,6.50,20250102,7950,-70.13,20240404,1752,35.56,20240805,0.90,N,262840,100,19 억,,46441,N,N,0,N,00,N 20250318,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-5,5,-0.21,22052395,9306,54.89,2390,2395,2345,3105,1675,2390,2369.62,0.25,0,-1258,2416,2402,2381,2367,2346,2410,2375,19,715,100,1670,5,1,19290000,460,14.54,0.99,12,0.05,164.00,2419.00,4350,20240419,-45.17,1752,20240805,36.13,2660,-10.34,20250206,2230,6.95,20250102,7950,-70.00,20240404,1752,36.13,20240805,0.90,N,262840,100,19 억,,47699,N,N,0,N,00,N 20250318,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-20,5,-0.84,18546715,7830,46.19,2390,2395,2345,3105,1675,2390,2368.67,0.25,0,-1136,2416,2402,2381,2367,2346,2410,2375,19,715,100,1670,5,1,19290000,457,14.45,0.98,12,0.04,164.00,2419.00,4350,20240419,-45.52,1752,20240805,35.27,2660,-10.90,20250206,2230,6.28,20250102,7950,-70.19,20240404,1752,35.27,20240805,0.90,N,262840,100,19 억,,47699,N,N,0,N,00,N 20250318,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-10,5,-0.42,10582545,4447,26.23,2390,2395,2370,3105,1675,2390,2379.70,0.25,0,-582,2416,2402,2381,2367,2346,2410,2375,19,715,100,1670,5,1,19290000,459,14.51,0.98,12,0.02,164.00,2419.00,4350,20240419,-45.29,1752,20240805,35.84,2660,-10.53,20250206,2230,6.73,20250102,7950,-70.06,20240404,1752,35.84,20240805,0.90,N,262840,100,19 억,,47699,N,N,0,N,00,N diff --git a/263020/price/prices-20250301.csv b/263020/price/prices-20250301.csv index fcb30c9a5d04..69885a239901 100644 --- a/263020/price/prices-20250301.csv +++ b/263020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3135,-5,5,-0.16,63442416,20290,53.80,3140,3180,3105,4080,2200,3140,3126.78,3.98,0,-9666,3256,3197,3161,3102,3066,3180,3085,78,940,500,2260,5,1,14499831,455,7.09,0.71,12,0.14,442.00,4440.00,4420,20241031,-29.07,2565,20240314,22.22,3410,-8.06,20250217,2880,8.85,20250203,4420,-29.07,20241031,2655,18.08,20240416,2.76,N,263020,500,77 억,,576652,N,N,0,N,00,N +20250319,151049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,-20,5,-0.64,57521586,18399,48.79,3140,3180,3105,4080,2200,3140,3126.34,3.98,0,-8508,3256,3197,3161,3102,3066,3180,3085,78,940,500,2260,5,1,14499831,452,7.06,0.70,12,0.13,442.00,4440.00,4420,20241031,-29.41,2565,20240314,21.64,3410,-8.50,20250217,2880,8.33,20250203,4420,-29.41,20241031,2655,17.51,20240416,2.76,N,263020,500,77 억,,576652,N,N,0,N,00,N +20250319,141051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,-20,5,-0.64,55821176,17854,47.34,3140,3180,3105,4080,2200,3140,3126.54,3.98,0,-8221,3256,3197,3161,3102,3066,3180,3085,78,940,500,2260,5,1,14499831,452,7.06,0.70,12,0.12,442.00,4440.00,4420,20241031,-29.41,2565,20240314,21.64,3410,-8.50,20250217,2880,8.33,20250203,4420,-29.41,20241031,2655,17.51,20240416,2.76,N,263020,500,77 억,,576652,N,N,0,N,00,N +20250319,131049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3125,-15,5,-0.48,51678871,16529,43.83,3140,3180,3105,4080,2200,3140,3126.56,3.98,0,-7815,3256,3197,3161,3102,3066,3180,3085,78,940,500,2260,5,1,14499831,453,7.07,0.70,12,0.11,442.00,4440.00,4420,20241031,-29.30,2565,20240314,21.83,3410,-8.36,20250217,2880,8.51,20250203,4420,-29.30,20241031,2655,17.70,20240416,2.76,N,263020,500,77 억,,576652,N,N,0,N,00,N +20250319,121049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3125,-15,5,-0.48,44159436,14121,37.44,3140,3180,3105,4080,2200,3140,3127.22,3.98,0,-7329,3256,3197,3161,3102,3066,3180,3085,78,940,500,2260,5,1,14499831,453,7.07,0.70,12,0.10,442.00,4440.00,4420,20241031,-29.30,2565,20240314,21.83,3410,-8.36,20250217,2880,8.51,20250203,4420,-29.30,20241031,2655,17.70,20240416,2.76,N,263020,500,77 억,,576652,N,N,0,N,00,N +20250319,111049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3115,-25,5,-0.80,38918666,12446,33.00,3140,3180,3105,4080,2200,3140,3127.00,3.98,0,-6079,3256,3197,3161,3102,3066,3180,3085,78,940,500,2260,5,1,14499831,452,7.05,0.70,12,0.09,442.00,4440.00,4420,20241031,-29.52,2565,20240314,21.44,3410,-8.65,20250217,2880,8.16,20250203,4420,-29.52,20241031,2655,17.33,20240416,2.76,N,263020,500,77 억,,576652,N,N,0,N,00,N +20250319,101049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3115,-25,5,-0.80,24279260,7742,20.53,3140,3180,3115,4080,2200,3140,3136.04,3.98,0,-3658,3256,3197,3161,3102,3066,3180,3085,78,940,500,2260,5,1,14499831,452,7.05,0.70,12,0.05,442.00,4440.00,4420,20241031,-29.52,2565,20240314,21.44,3410,-8.65,20250217,2880,8.16,20250203,4420,-29.52,20241031,2655,17.33,20240416,2.76,N,263020,500,77 억,,576652,N,N,0,N,00,N +20250319,091054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,20,2,0.64,4125960,1306,3.46,3140,3180,3140,4080,2200,3140,3159.23,3.98,0,-821,3256,3197,3161,3102,3066,3180,3085,78,940,500,2260,5,1,14499831,458,7.15,0.71,12,0.01,442.00,4440.00,4420,20241031,-28.51,2565,20240314,23.20,3410,-7.33,20250217,2880,9.72,20250203,4420,-28.51,20241031,2655,19.02,20240416,2.76,N,263020,500,77 억,,576652,N,N,0,N,00,N 20250318,161044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3140,-60,5,-1.88,119038080,37712,43.39,3220,3220,3125,4160,2240,3200,3157.96,3.97,0,-15796,3266,3232,3191,3157,3116,3250,3175,78,960,500,2300,5,1,14499831,455,7.10,0.71,12,0.26,442.00,4440.00,4420,20241031,-28.96,2565,20240314,22.42,3410,-7.92,20250217,2880,9.03,20250203,4420,-28.96,20241031,2655,18.27,20240416,2.78,N,263020,500,77 억,,576241,N,N,0,N,00,N 20250318,151049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-50,5,-1.56,102281065,32377,37.25,3220,3220,3125,4160,2240,3200,3159.07,3.97,0,-14607,3266,3232,3191,3157,3116,3250,3175,78,960,500,2300,5,1,14499831,457,7.13,0.71,12,0.22,442.00,4440.00,4420,20241031,-28.73,2565,20240314,22.81,3410,-7.62,20250217,2880,9.38,20250203,4420,-28.73,20241031,2655,18.64,20240416,2.78,N,263020,500,77 억,,576241,N,N,0,N,00,N 20250318,141046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3135,-65,5,-2.03,94038665,29756,34.23,3220,3220,3125,4160,2240,3200,3160.33,3.97,0,-12480,3266,3232,3191,3157,3116,3250,3175,78,960,500,2300,5,1,14499831,455,7.09,0.71,12,0.21,442.00,4440.00,4420,20241031,-29.07,2565,20240314,22.22,3410,-8.06,20250217,2880,8.85,20250203,4420,-29.07,20241031,2655,18.08,20240416,2.78,N,263020,500,77 억,,576241,N,N,0,N,00,N diff --git a/263050/price/prices-20250301.csv b/263050/price/prices-20250301.csv index 86dd73cc2206..34e1b770c5f8 100644 --- a/263050/price/prices-20250301.csv +++ b/263050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161046,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1710,-5,5,-0.29,104612474,60979,52.67,1741,1741,1709,2225,1201,1715,1715.55,14.90,0,1681,1825,1769,1742,1686,1659,1756,1673,184,510,500,1230,1,1,36834856,630,-2.27,1.04,12,0.17,-752.00,1641.00,3700,20240808,-53.78,1709,20250319,0.06,2100,-18.57,20250107,1709,0.06,20250319,3700,-53.78,20240808,1709,0.06,20250319,1.00,N,263050,500,184 억,,5489237,N,N,0,N,00,N +20250319,151049,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1724,9,2,0.52,103562944,60366,52.14,1741,1741,1709,2225,1201,1715,1715.58,14.90,0,1763,1825,1769,1742,1686,1659,1756,1673,184,510,500,1230,1,1,36834856,635,-2.29,1.05,12,0.16,-752.00,1641.00,3700,20240808,-53.41,1709,20250319,0.88,2100,-17.90,20250107,1709,0.88,20250319,3700,-53.41,20240808,1709,0.88,20250319,1.00,N,263050,500,184 억,,5489237,N,N,0,N,00,N +20250319,141052,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1716,1,2,0.06,73461214,42830,36.99,1741,1741,1709,2225,1201,1715,1715.18,14.90,0,2679,1825,1769,1742,1686,1659,1756,1673,184,510,500,1230,1,1,36834856,632,-2.28,1.05,12,0.12,-752.00,1641.00,3700,20240808,-53.62,1709,20250319,0.41,2100,-18.29,20250107,1709,0.41,20250319,3700,-53.62,20240808,1709,0.41,20250319,1.00,N,263050,500,184 억,,5489237,N,N,0,N,00,N +20250319,131050,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1724,9,2,0.52,67938194,39614,34.22,1741,1741,1709,2225,1201,1715,1715.00,14.90,0,3005,1825,1769,1742,1686,1659,1756,1673,184,510,500,1230,1,1,36834856,635,-2.29,1.05,12,0.11,-752.00,1641.00,3700,20240808,-53.41,1709,20250319,0.88,2100,-17.90,20250107,1709,0.88,20250319,3700,-53.41,20240808,1709,0.88,20250319,1.00,N,263050,500,184 억,,5489237,N,N,0,N,00,N +20250319,121050,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1727,12,2,0.70,60540618,35322,30.51,1741,1741,1709,2225,1201,1715,1713.96,14.90,0,3437,1825,1769,1742,1686,1659,1756,1673,184,510,500,1230,1,1,36834856,636,-2.30,1.05,12,0.10,-752.00,1641.00,3700,20240808,-53.32,1709,20250319,1.05,2100,-17.76,20250107,1709,1.05,20250319,3700,-53.32,20240808,1709,1.05,20250319,1.00,N,263050,500,184 억,,5489237,N,N,0,N,00,N +20250319,111049,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1720,5,2,0.29,56510456,32981,28.49,1741,1741,1709,2225,1201,1715,1713.42,14.90,0,3085,1825,1769,1742,1686,1659,1756,1673,184,510,500,1230,1,1,36834856,634,-2.29,1.05,12,0.09,-752.00,1641.00,3700,20240808,-53.51,1709,20250319,0.64,2100,-18.10,20250107,1709,0.64,20250319,3700,-53.51,20240808,1709,0.64,20250319,1.00,N,263050,500,184 억,,5489237,N,N,0,N,00,N +20250319,101049,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1715,0,3,0.00,32333939,18850,16.28,1741,1741,1710,2225,1201,1715,1715.33,14.90,0,759,1825,1769,1742,1686,1659,1756,1673,184,510,500,1230,1,1,36834856,632,-2.28,1.05,12,0.05,-752.00,1641.00,3700,20240808,-53.65,1710,20250319,0.29,2100,-18.33,20250107,1710,0.29,20250319,3700,-53.65,20240808,1710,0.29,20250319,1.00,N,263050,500,184 억,,5489237,N,N,0,N,00,N +20250319,091054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1717,2,2,0.12,1763253,1024,0.88,1741,1741,1717,2225,1201,1715,1721.93,14.90,0,-13,1825,1769,1742,1686,1659,1756,1673,184,510,500,1230,1,1,36834856,632,-2.28,1.05,12,0.00,-752.00,1641.00,3700,20240808,-53.59,1715,20250318,0.12,2100,-18.24,20250107,1715,0.12,20250318,3700,-53.59,20240808,1715,0.12,20250318,1.00,N,263050,500,184 억,,5489237,N,N,0,N,00,N 20250318,161044,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1715,-40,5,-2.28,201222582,115631,159.51,1756,1798,1715,2280,1229,1755,1740.36,14.92,0,-8132,1845,1800,1777,1732,1709,1788,1720,184,525,500,1260,1,1,36834856,632,-2.28,1.05,12,0.31,-752.00,1641.00,3700,20240808,-53.65,1715,20250318,0.00,2100,-18.33,20250107,1715,0.00,20250318,3700,-53.65,20240808,1715,0.00,20250318,1.00,N,263050,500,184 억,,5497369,N,N,0,N,00,N 20250318,151049,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1730,-25,5,-1.42,187003539,107349,148.08,1756,1798,1718,2280,1229,1755,1742.01,14.92,0,-4526,1845,1800,1777,1732,1709,1788,1720,184,525,500,1260,1,1,36834856,637,-2.30,1.05,12,0.29,-752.00,1641.00,3700,20240808,-53.24,1718,20250318,0.70,2100,-17.62,20250107,1718,0.70,20250318,3700,-53.24,20240808,1718,0.70,20250318,1.00,N,263050,500,184 억,,5497369,N,N,0,N,00,N 20250318,141046,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1730,-25,5,-1.42,163756933,93881,129.51,1756,1798,1729,2280,1229,1755,1744.30,14.92,0,-1078,1845,1800,1777,1732,1709,1788,1720,184,525,500,1260,1,1,36834856,637,-2.30,1.05,12,0.25,-752.00,1641.00,3700,20240808,-53.24,1729,20250318,0.06,2100,-17.62,20250107,1729,0.06,20250318,3700,-53.24,20240808,1729,0.06,20250318,1.00,N,263050,500,184 억,,5497369,N,N,0,N,00,N diff --git a/263600/price/prices-20250301.csv b/263600/price/prices-20250301.csv index 2b696088807c..90beb2c3bc60 100644 --- a/263600/price/prices-20250301.csv +++ b/263600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,-75,5,-1.54,143210385,29705,188.21,4845,4925,4795,6330,3415,4875,4821.09,0.95,0,-3815,4941,4907,4876,4842,4811,4892,4827,80,1455,500,3020,5,1,15930310,765,-8.94,0.76,12,0.19,-537.00,6335.00,9550,20240404,-49.74,4235,20241209,13.34,5960,-19.46,20250217,4495,6.79,20250203,9550,-49.74,20240404,4235,13.34,20241209,2.52,N,263600,500,80 억,,152077,N,N,0,N,00,N +20250319,151049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,-65,5,-1.33,124056225,25718,162.95,4845,4925,4795,6330,3415,4875,4823.71,0.95,0,-2063,4941,4907,4876,4842,4811,4892,4827,80,1455,500,3020,5,1,15930310,766,-8.96,0.76,12,0.16,-537.00,6335.00,9550,20240404,-49.63,4235,20241209,13.58,5960,-19.30,20250217,4495,7.01,20250203,9550,-49.63,20240404,4235,13.58,20241209,2.52,N,263600,500,80 억,,152077,N,N,0,N,00,N +20250319,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,-50,5,-1.03,121577020,25203,159.68,4845,4925,4795,6330,3415,4875,4823.91,0.95,0,-2059,4941,4907,4876,4842,4811,4892,4827,80,1455,500,3020,5,1,15930310,769,-8.99,0.76,12,0.16,-537.00,6335.00,9550,20240404,-49.48,4235,20241209,13.93,5960,-19.04,20250217,4495,7.34,20250203,9550,-49.48,20240404,4235,13.93,20241209,2.52,N,263600,500,80 억,,152077,N,N,0,N,00,N +20250319,131050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-45,5,-0.92,86804510,17969,113.85,4845,4925,4800,6330,3415,4875,4830.79,0.95,0,-2576,4941,4907,4876,4842,4811,4892,4827,80,1455,500,3020,5,1,15930310,769,-8.99,0.76,12,0.11,-537.00,6335.00,9550,20240404,-49.42,4235,20241209,14.05,5960,-18.96,20250217,4495,7.45,20250203,9550,-49.42,20240404,4235,14.05,20241209,2.52,N,263600,500,80 억,,152077,N,N,0,N,00,N +20250319,121050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-45,5,-0.92,50389865,10405,65.93,4845,4925,4830,6330,3415,4875,4842.85,0.95,0,-2004,4941,4907,4876,4842,4811,4892,4827,80,1455,500,3020,5,1,15930310,769,-8.99,0.76,12,0.07,-537.00,6335.00,9550,20240404,-49.42,4235,20241209,14.05,5960,-18.96,20250217,4495,7.45,20250203,9550,-49.42,20240404,4235,14.05,20241209,2.52,N,263600,500,80 억,,152077,N,N,0,N,00,N +20250319,111049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-40,5,-0.82,29542925,6089,38.58,4845,4925,4830,6330,3415,4875,4851.85,0.95,0,-1027,4941,4907,4876,4842,4811,4892,4827,80,1455,500,3020,5,1,15930310,770,-9.00,0.76,12,0.04,-537.00,6335.00,9550,20240404,-49.37,4235,20241209,14.17,5960,-18.88,20250217,4495,7.56,20250203,9550,-49.37,20240404,4235,14.17,20241209,2.52,N,263600,500,80 억,,152077,N,N,0,N,00,N +20250319,101050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-25,5,-0.51,12830065,2641,16.73,4845,4925,4835,6330,3415,4875,4858.03,0.95,0,906,4941,4907,4876,4842,4811,4892,4827,80,1455,500,3020,5,1,15930310,773,-9.03,0.77,12,0.02,-537.00,6335.00,9550,20240404,-49.21,4235,20241209,14.52,5960,-18.62,20250217,4495,7.90,20250203,9550,-49.21,20240404,4235,14.52,20241209,2.52,N,263600,500,80 억,,152077,N,N,0,N,00,N +20250319,091054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-25,5,-0.51,7650180,1572,9.96,4845,4925,4845,6330,3415,4875,4866.53,0.95,0,506,4941,4907,4876,4842,4811,4892,4827,80,1455,500,3020,5,1,15930310,773,-9.03,0.77,12,0.01,-537.00,6335.00,9550,20240404,-49.21,4235,20241209,14.52,5960,-18.62,20250217,4495,7.90,20250203,9550,-49.21,20240404,4235,14.52,20241209,2.52,N,263600,500,80 억,,152077,N,N,0,N,00,N 20250318,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-40,5,-0.81,76494355,15733,84.23,4910,4910,4845,6380,3445,4915,4862.02,0.98,0,-4832,4991,4952,4901,4862,4811,4927,4837,80,1465,500,3040,5,1,15930310,777,-9.08,0.77,12,0.10,-537.00,6335.00,9550,20240404,-48.95,4235,20241209,15.11,5960,-18.20,20250217,4495,8.45,20250203,9550,-48.95,20240404,4235,15.11,20241209,2.54,N,263600,500,80 억,,156860,N,N,0,N,00,N 20250318,151049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,-60,5,-1.22,64979995,13363,71.54,4910,4910,4845,6380,3445,4915,4862.68,0.98,0,-4312,4991,4952,4901,4862,4811,4927,4837,80,1465,500,3040,5,1,15930310,773,-9.04,0.77,12,0.08,-537.00,6335.00,9550,20240404,-49.16,4235,20241209,14.64,5960,-18.54,20250217,4495,8.01,20250203,9550,-49.16,20240404,4235,14.64,20241209,2.54,N,263600,500,80 억,,156860,N,N,0,N,00,N 20250318,141046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,-50,5,-1.02,58701685,12070,64.62,4910,4910,4845,6380,3445,4915,4863.44,0.98,0,-4127,4991,4952,4901,4862,4811,4927,4837,80,1465,500,3040,5,1,15930310,775,-9.06,0.77,12,0.08,-537.00,6335.00,9550,20240404,-49.06,4235,20241209,14.88,5960,-18.37,20250217,4495,8.23,20250203,9550,-49.06,20240404,4235,14.88,20241209,2.54,N,263600,500,80 억,,156860,N,N,0,N,00,N diff --git a/263690/price/prices-20250301.csv b/263690/price/prices-20250301.csv index b57be6013d87..e5951019c851 100644 --- a/263690/price/prices-20250301.csv +++ b/263690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5390,10,2,0.19,60289290,11214,84.36,5400,5420,5350,6990,3770,5380,5376.25,14.60,0,199,5546,5462,5416,5332,5286,5440,5310,57,1610,500,3650,10,1,11325610,610,6.64,0.74,12,0.10,812.00,7272.00,11240,20240509,-52.05,5140,20241115,4.86,7300,-26.16,20250123,5350,0.75,20250319,11240,-52.05,20240509,5140,4.86,20241115,0.67,N,263690,500,56 억,,1653776,N,N,0,N,00,N +20250319,151050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5400,20,2,0.37,59092710,10992,82.69,5400,5420,5350,6990,3770,5380,5375.97,14.60,0,199,5546,5462,5416,5332,5286,5440,5310,57,1610,500,3650,10,1,11325610,612,6.65,0.74,12,0.10,812.00,7272.00,11240,20240509,-51.96,5140,20241115,5.06,7300,-26.03,20250123,5350,0.93,20250319,11240,-51.96,20240509,5140,5.06,20241115,0.67,N,263690,500,56 억,,1653776,N,N,0,N,00,N +20250319,141052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5390,10,2,0.19,58457000,10874,81.80,5400,5420,5350,6990,3770,5380,5375.85,14.60,0,291,5546,5462,5416,5332,5286,5440,5310,57,1610,500,3650,10,1,11325610,610,6.64,0.74,12,0.10,812.00,7272.00,11240,20240509,-52.05,5140,20241115,4.86,7300,-26.16,20250123,5350,0.75,20250319,11240,-52.05,20240509,5140,4.86,20241115,0.67,N,263690,500,56 억,,1653776,N,N,0,N,00,N +20250319,131050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,30,2,0.56,51511140,9579,72.06,5400,5420,5350,6990,3770,5380,5377.51,14.60,0,235,5546,5462,5416,5332,5286,5440,5310,57,1610,500,3650,10,1,11325610,613,6.66,0.74,12,0.08,812.00,7272.00,11240,20240509,-51.87,5140,20241115,5.25,7300,-25.89,20250123,5350,1.12,20250319,11240,-51.87,20240509,5140,5.25,20241115,0.67,N,263690,500,56 억,,1653776,N,N,0,N,00,N +20250319,121050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,0,3,0.00,50321720,9358,70.40,5400,5420,5350,6990,3770,5380,5377.40,14.60,0,231,5546,5462,5416,5332,5286,5440,5310,57,1610,500,3650,10,1,11325610,609,6.63,0.74,12,0.08,812.00,7272.00,11240,20240509,-52.14,5140,20241115,4.67,7300,-26.30,20250123,5350,0.56,20250319,11240,-52.14,20240509,5140,4.67,20241115,0.67,N,263690,500,56 억,,1653776,N,N,0,N,00,N +20250319,111049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,30,2,0.56,39160490,7285,54.80,5400,5420,5350,6990,3770,5380,5375.50,14.60,0,260,5546,5462,5416,5332,5286,5440,5310,57,1610,500,3650,10,1,11325610,613,6.66,0.74,12,0.06,812.00,7272.00,11240,20240509,-51.87,5140,20241115,5.25,7300,-25.89,20250123,5350,1.12,20250319,11240,-51.87,20240509,5140,5.25,20241115,0.67,N,263690,500,56 억,,1653776,N,N,0,N,00,N +20250319,101050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5400,20,2,0.37,23323450,4333,32.60,5400,5420,5360,6990,3770,5380,5382.75,14.60,0,-12,5546,5462,5416,5332,5286,5440,5310,57,1610,500,3650,10,1,11325610,612,6.65,0.74,12,0.04,812.00,7272.00,11240,20240509,-51.96,5140,20241115,5.06,7300,-26.03,20250123,5360,0.75,20250319,11240,-51.96,20240509,5140,5.06,20241115,0.67,N,263690,500,56 억,,1653776,N,N,0,N,00,N +20250319,091055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5400,20,2,0.37,172800,32,0.24,5400,5400,5400,6990,3770,5380,5400.00,14.60,0,-13,5546,5462,5416,5332,5286,5440,5310,57,1610,500,3650,10,1,11325610,612,6.65,0.74,12,0.00,812.00,7272.00,11240,20240509,-51.96,5140,20241115,5.06,7300,-26.03,20250123,5370,0.56,20250318,11240,-51.96,20240509,5140,5.06,20241115,0.67,N,263690,500,56 억,,1653776,N,N,0,N,00,N 20250318,161045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,-120,5,-2.18,71805840,13291,113.90,5500,5500,5370,7150,3850,5500,5402.59,14.60,0,26,5620,5560,5480,5420,5340,5520,5380,57,1650,500,3740,10,1,11325610,609,6.63,0.74,12,0.12,812.00,7272.00,11240,20240509,-52.14,5140,20241115,4.67,7300,-26.30,20250123,5370,0.19,20250318,11240,-52.14,20240509,5140,4.67,20241115,0.67,N,263690,500,56 억,,1653758,N,N,0,N,00,N 20250318,151050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,-90,5,-1.64,63389930,11727,100.50,5500,5500,5370,7150,3850,5500,5405.47,14.60,0,89,5620,5560,5480,5420,5340,5520,5380,57,1650,500,3740,10,1,11325610,613,6.66,0.74,12,0.10,812.00,7272.00,11240,20240509,-51.87,5140,20241115,5.25,7300,-25.89,20250123,5370,0.74,20250318,11240,-51.87,20240509,5140,5.25,20241115,0.67,N,263690,500,56 억,,1653758,N,N,0,N,00,N 20250318,141047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,-80,5,-1.45,52539130,9711,83.22,5500,5500,5380,7150,3850,5500,5410.27,14.60,0,68,5620,5560,5480,5420,5340,5520,5380,57,1650,500,3740,10,1,11325610,614,6.67,0.75,12,0.09,812.00,7272.00,11240,20240509,-51.78,5140,20241115,5.45,7300,-25.75,20250123,5380,0.74,20250318,11240,-51.78,20240509,5140,5.45,20241115,0.67,N,263690,500,56 억,,1653758,N,N,0,N,00,N diff --git a/263700/price/prices-20250301.csv b/263700/price/prices-20250301.csv index fa04dcc3f9e0..aea63bac1885 100644 --- a/263700/price/prices-20250301.csv +++ b/263700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-10,5,-0.43,75928285,32839,287.56,2310,2345,2270,3000,1620,2310,2312.14,0.75,0,87,2363,2336,2308,2281,2253,2322,2267,98,690,500,1430,5,1,19414200,447,-1.83,0.65,12,0.17,-1260.00,3536.00,5280,20240319,-56.44,1980,20241209,16.16,2780,-17.27,20250103,2205,4.31,20250311,5280,-56.44,20240319,1980,16.16,20241209,1.51,N,263700,500,98 억,,146257,N,N,0,N,00,N +20250319,151050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,0,3,0.00,72515200,31363,274.63,2310,2345,2270,3000,1620,2310,2312.13,0.75,0,1168,2363,2336,2308,2281,2253,2322,2267,98,690,500,1430,5,1,19414200,448,-1.83,0.65,12,0.16,-1260.00,3536.00,5280,20240319,-56.25,1980,20241209,16.67,2780,-16.91,20250103,2205,4.76,20250311,5280,-56.25,20240319,1980,16.67,20241209,1.51,N,263700,500,98 억,,146257,N,N,0,N,00,N +20250319,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,15,2,0.65,63973665,27643,242.06,2310,2345,2270,3000,1620,2310,2314.28,0.75,0,141,2363,2336,2308,2281,2253,2322,2267,98,690,500,1430,5,1,19414200,451,-1.85,0.66,12,0.14,-1260.00,3536.00,5280,20240319,-55.97,1980,20241209,17.42,2780,-16.37,20250103,2205,5.44,20250311,5280,-55.97,20240319,1980,17.42,20241209,1.51,N,263700,500,98 억,,146257,N,N,0,N,00,N +20250319,131050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,10,2,0.43,59951325,25907,226.86,2310,2345,2270,3000,1620,2310,2314.10,0.75,0,929,2363,2336,2308,2281,2253,2322,2267,98,690,500,1430,5,1,19414200,450,-1.84,0.66,12,0.13,-1260.00,3536.00,5280,20240319,-56.06,1980,20241209,17.17,2780,-16.55,20250103,2205,5.22,20250311,5280,-56.06,20240319,1980,17.17,20241209,1.51,N,263700,500,98 억,,146257,N,N,0,N,00,N +20250319,121050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2335,25,2,1.08,48731895,21074,184.54,2310,2345,2270,3000,1620,2310,2312.42,0.75,0,1013,2363,2336,2308,2281,2253,2322,2267,98,690,500,1430,5,1,19414200,453,-1.85,0.66,12,0.11,-1260.00,3536.00,5280,20240319,-55.78,1980,20241209,17.93,2780,-16.01,20250103,2205,5.90,20250311,5280,-55.78,20240319,1980,17.93,20241209,1.51,N,263700,500,98 억,,146257,N,N,0,N,00,N +20250319,111050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,20,2,0.87,45446185,19664,172.19,2310,2345,2270,3000,1620,2310,2311.14,0.75,0,1163,2363,2336,2308,2281,2253,2322,2267,98,690,500,1430,5,1,19414200,452,-1.85,0.66,12,0.10,-1260.00,3536.00,5280,20240319,-55.87,1980,20241209,17.68,2780,-16.19,20250103,2205,5.67,20250311,5280,-55.87,20240319,1980,17.68,20241209,1.51,N,263700,500,98 억,,146257,N,N,0,N,00,N +20250319,101050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,15,2,0.65,30108255,13069,114.44,2310,2330,2270,3000,1620,2310,2303.79,0.75,0,932,2363,2336,2308,2281,2253,2322,2267,98,690,500,1430,5,1,19414200,451,-1.85,0.66,12,0.07,-1260.00,3536.00,5280,20240319,-55.97,1980,20241209,17.42,2780,-16.37,20250103,2205,5.44,20250311,5280,-55.97,20240319,1980,17.42,20241209,1.51,N,263700,500,98 억,,146257,N,N,0,N,00,N +20250319,091055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,0,3,0.00,12151875,5320,46.58,2310,2310,2270,3000,1620,2310,2284.19,0.75,0,254,2363,2336,2308,2281,2253,2322,2267,98,690,500,1430,5,1,19414200,448,-1.83,0.65,12,0.03,-1260.00,3536.00,5280,20240319,-56.25,1980,20241209,16.67,2780,-16.91,20250103,2205,4.76,20250311,5280,-56.25,20240319,1980,16.67,20241209,1.51,N,263700,500,98 억,,146257,N,N,0,N,00,N 20250318,161045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,10,2,0.43,26254185,11419,66.08,2335,2335,2280,2990,1610,2300,2299.13,0.76,0,-563,2376,2337,2311,2272,2246,2325,2260,98,690,500,1420,5,1,19414200,448,-1.83,0.65,12,0.06,-1260.00,3536.00,5460,20240306,-57.69,1980,20241209,16.67,2780,-16.91,20250103,2205,4.76,20250311,5280,-56.25,20240319,1980,16.67,20241209,1.54,N,263700,500,98 억,,146819,N,N,0,N,00,N 20250318,151050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,15,2,0.65,25949260,11287,65.31,2335,2335,2280,2990,1610,2300,2299.04,0.76,0,-562,2376,2337,2311,2272,2246,2325,2260,98,690,500,1420,5,1,19414200,449,-1.84,0.65,12,0.06,-1260.00,3536.00,5460,20240306,-57.60,1980,20241209,16.92,2780,-16.73,20250103,2205,4.99,20250311,5280,-56.16,20240319,1980,16.92,20241209,1.54,N,263700,500,98 억,,146819,N,N,0,N,00,N 20250318,141047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,5,2,0.22,16910410,7374,42.67,2335,2335,2280,2990,1610,2300,2293.25,0.76,0,-439,2376,2337,2311,2272,2246,2325,2260,98,690,500,1420,5,1,19414200,447,-1.83,0.65,12,0.04,-1260.00,3536.00,5460,20240306,-57.78,1980,20241209,16.41,2780,-17.09,20250103,2205,4.54,20250311,5280,-56.34,20240319,1980,16.41,20241209,1.54,N,263700,500,98 억,,146819,N,N,0,N,00,N diff --git a/263720/price/prices-20250301.csv b/263720/price/prices-20250301.csv index ccb21eb329df..5d94f1a6b524 100644 --- a/263720/price/prices-20250301.csv +++ b/263720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161048,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18230,10,2,0.05,307020290,16803,31.80,18400,18400,18190,23650,12760,18220,18272.78,1.08,0,-1946,18993,18606,18153,17766,17313,18380,17540,63,5430,500,13110,10,1,12524473,2283,55.92,2.78,12,0.13,326.00,6548.00,37250,20240510,-51.06,16010,20240909,13.87,24450,-25.44,20250107,16900,7.87,20250311,37250,-51.06,20240510,16010,13.87,20240909,2.48,N,263720,500,62 억,,134853,N,N,473,N,00,N +20250319,151050,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18290,70,2,0.38,270159900,14784,27.98,18400,18400,18190,23650,12760,18220,18273.80,1.08,0,-1778,18993,18606,18153,17766,17313,18380,17540,63,5430,500,13110,10,1,12524473,2291,56.10,2.79,12,0.12,326.00,6548.00,37250,20240510,-50.90,16010,20240909,14.24,24450,-25.19,20250107,16900,8.22,20250311,37250,-50.90,20240510,16010,14.24,20240909,2.48,N,263720,500,62 억,,134853,N,N,263,N,00,N +20250319,141053,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18220,0,3,0.00,238190290,13032,24.66,18400,18400,18190,23650,12760,18220,18277.34,1.08,0,-1673,18993,18606,18153,17766,17313,18380,17540,63,5430,500,13110,10,1,12524473,2282,55.89,2.78,12,0.10,326.00,6548.00,37250,20240510,-51.09,16010,20240909,13.80,24450,-25.48,20250107,16900,7.81,20250311,37250,-51.09,20240510,16010,13.80,20240909,2.48,N,263720,500,62 억,,134853,N,N,263,N,00,N +20250319,131051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18240,20,2,0.11,202384260,11070,20.95,18400,18400,18190,23650,12760,18220,18282.23,1.08,0,-1609,18993,18606,18153,17766,17313,18380,17540,63,5430,500,13110,10,1,12524473,2284,55.95,2.79,12,0.09,326.00,6548.00,37250,20240510,-51.03,16010,20240909,13.93,24450,-25.40,20250107,16900,7.93,20250311,37250,-51.03,20240510,16010,13.93,20240909,2.48,N,263720,500,62 억,,134853,N,N,263,N,00,N +20250319,121051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18300,80,2,0.44,165386010,9043,17.11,18400,18400,18190,23650,12760,18220,18288.84,1.08,0,-1055,18993,18606,18153,17766,17313,18380,17540,63,5430,500,13110,10,1,12524473,2292,56.13,2.79,12,0.07,326.00,6548.00,37250,20240510,-50.87,16010,20240909,14.30,24450,-25.15,20250107,16900,8.28,20250311,37250,-50.87,20240510,16010,14.30,20240909,2.48,N,263720,500,62 억,,134853,N,N,263,N,00,N +20250319,111050,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18340,120,2,0.66,141681980,7747,14.66,18400,18400,18190,23650,12760,18220,18288.63,1.08,0,-998,18993,18606,18153,17766,17313,18380,17540,63,5430,500,13110,10,1,12524473,2297,56.26,2.80,12,0.06,326.00,6548.00,37250,20240510,-50.77,16010,20240909,14.55,24450,-24.99,20250107,16900,8.52,20250311,37250,-50.77,20240510,16010,14.55,20240909,2.48,N,263720,500,62 억,,134853,N,N,263,N,00,N +20250319,101051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18340,120,2,0.66,83481970,4562,8.63,18400,18400,18200,23650,12760,18220,18299.42,1.08,0,-1111,18993,18606,18153,17766,17313,18380,17540,63,5430,500,13110,10,1,12524473,2297,56.26,2.80,12,0.04,326.00,6548.00,37250,20240510,-50.77,16010,20240909,14.55,24450,-24.99,20250107,16900,8.52,20250311,37250,-50.77,20240510,16010,14.55,20240909,2.48,N,263720,500,62 억,,134853,N,N,263,N,00,N +20250319,091055,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18370,150,2,0.82,6444310,352,0.67,18400,18400,18220,23650,12760,18220,18307.70,1.08,0,-256,18993,18606,18153,17766,17313,18380,17540,63,5430,500,13110,10,1,12524473,2301,56.35,2.81,12,0.00,326.00,6548.00,37250,20240510,-50.68,16010,20240909,14.74,24450,-24.87,20250107,16900,8.70,20250311,37250,-50.68,20240510,16010,14.74,20240909,2.48,N,263720,500,62 억,,134853,N,N,263,N,00,N 20250318,161045,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18220,-150,5,-0.82,949510180,52530,46.70,18250,18540,17700,23850,12860,18370,18075.57,1.11,0,-7289,19443,18906,18333,17796,17223,19175,18065,63,5480,500,13220,10,1,12524473,2282,55.89,2.78,12,0.42,326.00,6548.00,37250,20240510,-51.09,16010,20240909,13.80,24450,-25.48,20250107,16900,7.81,20250311,37250,-51.09,20240510,16010,13.80,20240909,2.47,N,263720,500,62 억,,138761,N,N,263,N,00,N 20250318,151050,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18220,-150,5,-0.82,905623480,50125,44.56,18250,18540,17700,23850,12860,18370,18067.30,1.11,0,-6174,19443,18906,18333,17796,17223,19175,18065,63,5480,500,13220,10,1,12524473,2282,55.89,2.78,12,0.40,326.00,6548.00,37250,20240510,-51.09,16010,20240909,13.80,24450,-25.48,20250107,16900,7.81,20250311,37250,-51.09,20240510,16010,13.80,20240909,2.47,N,263720,500,62 억,,138761,N,N,5,N,00,N 20250318,141047,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17860,-510,5,-2.78,674549660,37432,33.28,18250,18540,17700,23850,12860,18370,18020.67,1.11,0,-3353,19443,18906,18333,17796,17223,19175,18065,63,5480,500,13220,10,1,12524473,2237,54.79,2.73,12,0.30,326.00,6548.00,37250,20240510,-52.05,16010,20240909,11.56,24450,-26.95,20250107,16900,5.68,20250311,37250,-52.05,20240510,16010,11.56,20240909,2.47,N,263720,500,62 억,,138761,N,N,5,N,00,N diff --git a/263750/price/prices-20250301.csv b/263750/price/prices-20250301.csv index 1783739a027b..4fa5b6737dfa 100644 --- a/263750/price/prices-20250301.csv +++ b/263750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161048,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,30450,200,2,0.66,3357959000,110449,78.43,30300,30650,30200,39300,21200,30250,30402.68,8.09,0,2495,31216,30732,30416,29932,29616,30575,29775,66,9050,100,21170,50,1,64247855,19563,128.48,2.57,12,0.17,237.00,11826.00,47650,20240710,-36.10,26600,20240416,14.47,34200,-10.96,20250220,27600,10.33,20250102,47650,-36.10,20240710,26600,14.47,20240416,1.13,N,263750,100,66 억,,5197264,N,N,8,N,00,N +20250319,151051,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,30450,200,2,0.66,2904809250,95572,67.87,30300,30650,30200,39300,21200,30250,30393.94,8.09,0,568,31216,30732,30416,29932,29616,30575,29775,66,9050,100,21170,50,1,64247855,19563,128.48,2.57,12,0.15,237.00,11826.00,47650,20240710,-36.10,26600,20240416,14.47,34200,-10.96,20250220,27600,10.33,20250102,47650,-36.10,20240710,26600,14.47,20240416,1.13,N,263750,100,66 억,,5197264,N,N,944,N,00,N +20250319,141053,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,30550,300,2,0.99,2390127325,78691,55.88,30300,30650,30200,39300,21200,30250,30373.58,8.09,0,-441,31216,30732,30416,29932,29616,30575,29775,66,9050,100,21170,50,1,64247855,19628,128.90,2.58,12,0.12,237.00,11826.00,47650,20240710,-35.89,26600,20240416,14.85,34200,-10.67,20250220,27600,10.69,20250102,47650,-35.89,20240710,26600,14.85,20240416,1.13,N,263750,100,66 억,,5197264,N,N,944,N,00,N +20250319,131051,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,30500,250,2,0.83,1976461500,65098,46.23,30300,30650,30200,39300,21200,30250,30361.33,8.09,0,-912,31216,30732,30416,29932,29616,30575,29775,66,9050,100,21170,50,1,64247855,19596,128.69,2.58,12,0.10,237.00,11826.00,47650,20240710,-35.99,26600,20240416,14.66,34200,-10.82,20250220,27600,10.51,20250102,47650,-35.99,20240710,26600,14.66,20240416,1.13,N,263750,100,66 억,,5197264,N,N,944,N,00,N +20250319,121051,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,30350,100,2,0.33,1414720250,46651,33.13,30300,30550,30200,39300,21200,30250,30325.62,8.09,0,-8502,31216,30732,30416,29932,29616,30575,29775,66,9050,100,21170,50,1,64247855,19499,128.06,2.57,12,0.07,237.00,11826.00,47650,20240710,-36.31,26600,20240416,14.10,34200,-11.26,20250220,27600,9.96,20250102,47650,-36.31,20240710,26600,14.10,20240416,1.13,N,263750,100,66 억,,5197264,N,N,944,N,00,N +20250319,111050,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,30300,50,2,0.17,1158804200,38216,27.14,30300,30550,30200,39300,21200,30250,30322.49,8.09,0,-8057,31216,30732,30416,29932,29616,30575,29775,66,9050,100,21170,50,1,64247855,19467,127.85,2.56,12,0.06,237.00,11826.00,47650,20240710,-36.41,26600,20240416,13.91,34200,-11.40,20250220,27600,9.78,20250102,47650,-36.41,20240710,26600,13.91,20240416,1.13,N,263750,100,66 억,,5197264,N,N,944,N,00,N +20250319,101051,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,30350,100,2,0.33,683066700,22503,15.98,30300,30550,30200,39300,21200,30250,30354.48,8.09,0,-1797,31216,30732,30416,29932,29616,30575,29775,66,9050,100,21170,50,1,64247855,19499,128.06,2.57,12,0.04,237.00,11826.00,47650,20240710,-36.31,26600,20240416,14.10,34200,-11.26,20250220,27600,9.96,20250102,47650,-36.31,20240710,26600,14.10,20240416,1.13,N,263750,100,66 억,,5197264,N,N,944,N,00,N +20250319,091056,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,30300,50,2,0.17,203020100,6685,4.75,30300,30500,30250,39300,21200,30250,30369.52,8.09,0,1251,31216,30732,30416,29932,29616,30575,29775,66,9050,100,21170,50,1,64247855,19467,127.85,2.56,12,0.01,237.00,11826.00,47650,20240710,-36.41,26600,20240416,13.91,34200,-11.40,20250220,27600,9.78,20250102,47650,-36.41,20240710,26600,13.91,20240416,1.13,N,263750,100,66 억,,5197264,N,N,944,N,00,N 20250318,161045,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,30250,-200,5,-0.66,4278074275,140357,60.47,30300,30900,30100,39550,21350,30450,30481.55,7.98,0,-2799,32083,31266,30633,29816,29183,30950,29500,66,9100,100,21310,50,1,64247855,19435,127.64,2.56,12,0.22,237.00,11826.00,47650,20240710,-36.52,26600,20240416,13.72,34200,-11.55,20250220,27600,9.60,20250102,47650,-36.52,20240710,26600,13.72,20240416,1.13,N,263750,100,66 억,,5124580,N,N,944,N,00,N 20250318,151051,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,30250,-200,5,-0.66,3783707150,124014,53.43,30300,30900,30100,39550,21350,30450,30510.32,7.98,0,5284,32083,31266,30633,29816,29183,30950,29500,66,9100,100,21310,50,1,64247855,19435,127.64,2.56,12,0.19,237.00,11826.00,47650,20240710,-36.52,26600,20240416,13.72,34200,-11.55,20250220,27600,9.60,20250102,47650,-36.52,20240710,26600,13.72,20240416,1.13,N,263750,100,66 억,,5124580,N,N,2222,N,00,N 20250318,141048,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,30450,0,3,0.00,2214396700,72149,31.09,30300,30900,30300,39550,21350,30450,30691.99,7.98,0,11033,32083,31266,30633,29816,29183,30950,29500,66,9100,100,21310,50,1,64247855,19563,128.48,2.57,12,0.11,237.00,11826.00,47650,20240710,-36.10,26600,20240416,14.47,34200,-10.96,20250220,27600,10.33,20250102,47650,-36.10,20240710,26600,14.47,20240416,1.13,N,263750,100,66 억,,5124580,N,N,2222,N,00,N diff --git a/263770/price/prices-20250301.csv b/263770/price/prices-20250301.csv index 35593faea1cd..d79a6023bafc 100644 --- a/263770/price/prices-20250301.csv +++ b/263770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-15,5,-0.70,32679385,15355,129.17,2145,2145,2110,2775,1495,2135,2128.26,0.71,0,-402,2185,2160,2125,2100,2065,2172,2112,24,640,100,1490,5,1,23700172,502,4.29,0.64,12,0.06,494.00,3329.00,3650,20240604,-41.92,1770,20241209,19.77,2275,-6.81,20250305,1860,13.98,20250203,3650,-41.92,20240604,1770,19.77,20241209,0.15,N,263770,100,23 억,,169177,N,N,0,N,00,N +20250319,151051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-5,5,-0.23,31916185,14995,126.15,2145,2145,2110,2775,1495,2135,2128.46,0.71,0,-203,2185,2160,2125,2100,2065,2172,2112,24,640,100,1490,5,1,23700172,505,4.31,0.64,12,0.06,494.00,3329.00,3650,20240604,-41.64,1770,20241209,20.34,2275,-6.37,20250305,1860,14.52,20250203,3650,-41.64,20240604,1770,20.34,20241209,0.15,N,263770,100,23 억,,169177,N,N,0,N,00,N +20250319,141053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,0,3,0.00,26808485,12592,105.93,2145,2145,2110,2775,1495,2135,2129.01,0.71,0,-182,2185,2160,2125,2100,2065,2172,2112,24,640,100,1490,5,1,23700172,506,4.32,0.64,12,0.05,494.00,3329.00,3650,20240604,-41.51,1770,20241209,20.62,2275,-6.15,20250305,1860,14.78,20250203,3650,-41.51,20240604,1770,20.62,20241209,0.15,N,263770,100,23 억,,169177,N,N,0,N,00,N +20250319,131051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-5,5,-0.23,26697470,12540,105.49,2145,2145,2110,2775,1495,2135,2128.98,0.71,0,-160,2185,2160,2125,2100,2065,2172,2112,24,640,100,1490,5,1,23700172,505,4.31,0.64,12,0.05,494.00,3329.00,3650,20240604,-41.64,1770,20241209,20.34,2275,-6.37,20250305,1860,14.52,20250203,3650,-41.64,20240604,1770,20.34,20241209,0.15,N,263770,100,23 억,,169177,N,N,0,N,00,N +20250319,121051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,0,3,0.00,25656815,12051,101.38,2145,2145,2110,2775,1495,2135,2129.02,0.71,0,-158,2185,2160,2125,2100,2065,2172,2112,24,640,100,1490,5,1,23700172,506,4.32,0.64,12,0.05,494.00,3329.00,3650,20240604,-41.51,1770,20241209,20.62,2275,-6.15,20250305,1860,14.78,20250203,3650,-41.51,20240604,1770,20.62,20241209,0.15,N,263770,100,23 억,,169177,N,N,0,N,00,N +20250319,111051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,0,3,0.00,25476490,11966,100.66,2145,2145,2110,2775,1495,2135,2129.07,0.71,0,-152,2185,2160,2125,2100,2065,2172,2112,24,640,100,1490,5,1,23700172,506,4.32,0.64,12,0.05,494.00,3329.00,3650,20240604,-41.51,1770,20241209,20.62,2275,-6.15,20250305,1860,14.78,20250203,3650,-41.51,20240604,1770,20.62,20241209,0.15,N,263770,100,23 억,,169177,N,N,0,N,00,N +20250319,101051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,5,2,0.23,6025310,2818,23.71,2145,2145,2130,2775,1495,2135,2138.15,0.71,0,-156,2185,2160,2125,2100,2065,2172,2112,24,640,100,1490,5,1,23700172,507,4.33,0.64,12,0.01,494.00,3329.00,3650,20240604,-41.37,1770,20241209,20.90,2275,-5.93,20250305,1860,15.05,20250203,3650,-41.37,20240604,1770,20.90,20241209,0.15,N,263770,100,23 억,,169177,N,N,0,N,00,N +20250319,091056,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,5,2,0.23,2337770,1095,9.21,2145,2145,2130,2775,1495,2135,2134.95,0.71,0,-83,2185,2160,2125,2100,2065,2172,2112,24,640,100,1490,5,1,23700172,507,4.33,0.64,12,0.00,494.00,3329.00,3650,20240604,-41.37,1770,20241209,20.90,2275,-5.93,20250305,1860,15.05,20250203,3650,-41.37,20240604,1770,20.90,20241209,0.15,N,263770,100,23 억,,169177,N,N,0,N,00,N 20250318,161046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,20,2,0.95,25170572,11887,77.59,2125,2150,2090,2745,1485,2115,2117.49,0.72,0,-334,2181,2147,2131,2097,2081,2140,2090,24,630,100,1480,5,1,23700172,506,4.32,0.64,12,0.05,494.00,3329.00,3650,20240604,-41.51,1770,20241209,20.62,2275,-6.15,20250305,1860,14.78,20250203,3650,-41.51,20240604,1770,20.62,20241209,0.16,N,263770,100,23 억,,169538,N,N,0,N,00,N 20250318,151051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,20,2,0.95,24658272,11647,76.02,2125,2150,2090,2745,1485,2115,2117.14,0.72,0,-307,2181,2147,2131,2097,2081,2140,2090,24,630,100,1480,5,1,23700172,506,4.32,0.64,12,0.05,494.00,3329.00,3650,20240604,-41.51,1770,20241209,20.62,2275,-6.15,20250305,1860,14.78,20250203,3650,-41.51,20240604,1770,20.62,20241209,0.16,N,263770,100,23 억,,169538,N,N,0,N,00,N 20250318,141048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,0,3,0.00,22331968,10548,68.85,2125,2150,2090,2745,1485,2115,2117.18,0.72,0,-296,2181,2147,2131,2097,2081,2140,2090,24,630,100,1480,5,1,23700172,501,4.28,0.64,12,0.04,494.00,3329.00,3650,20240604,-42.05,1770,20241209,19.49,2275,-7.03,20250305,1860,13.71,20250203,3650,-42.05,20240604,1770,19.49,20241209,0.16,N,263770,100,23 억,,169538,N,N,0,N,00,N diff --git a/263800/price/prices-20250301.csv b/263800/price/prices-20250301.csv index 8bb9dba21ee2..4f14eb1768ac 100644 --- a/263800/price/prices-20250301.csv +++ b/263800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,-25,5,-0.55,127766106,28019,51.65,4585,4635,4525,5940,3205,4575,4560.00,0.73,0,-1569,4825,4700,4610,4485,4395,4762,4547,81,1365,500,2920,5,1,16219380,738,303.33,2.17,12,0.17,15.00,2097.00,8300,20240402,-45.18,3635,20240805,25.17,5500,-17.27,20250219,4300,5.81,20250311,8300,-45.18,20240402,3635,25.17,20240805,2.71,N,263800,500,81 억,,118139,N,N,0,N,00,N +20250319,151051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-15,5,-0.33,122947056,26960,49.70,4585,4635,4525,5940,3205,4575,4560.35,0.73,0,-1590,4825,4700,4610,4485,4395,4762,4547,81,1365,500,2920,5,1,16219380,740,304.00,2.17,12,0.17,15.00,2097.00,8300,20240402,-45.06,3635,20240805,25.45,5500,-17.09,20250219,4300,6.05,20250311,8300,-45.06,20240402,3635,25.45,20240805,2.71,N,263800,500,81 억,,118139,N,N,0,N,00,N +20250319,141054,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,-25,5,-0.55,104758896,22960,42.32,4585,4635,4525,5940,3205,4575,4562.67,0.73,0,-2326,4825,4700,4610,4485,4395,4762,4547,81,1365,500,2920,5,1,16219380,738,303.33,2.17,12,0.14,15.00,2097.00,8300,20240402,-45.18,3635,20240805,25.17,5500,-17.27,20250219,4300,5.81,20250311,8300,-45.18,20240402,3635,25.17,20240805,2.71,N,263800,500,81 억,,118139,N,N,0,N,00,N +20250319,131052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,-10,5,-0.22,80910361,17722,32.67,4585,4635,4525,5940,3205,4575,4565.53,0.73,0,-2042,4825,4700,4610,4485,4395,4762,4547,81,1365,500,2920,5,1,16219380,740,304.33,2.18,12,0.11,15.00,2097.00,8300,20240402,-45.00,3635,20240805,25.58,5500,-17.00,20250219,4300,6.16,20250311,8300,-45.00,20240402,3635,25.58,20240805,2.71,N,263800,500,81 억,,118139,N,N,0,N,00,N +20250319,121052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4570,-5,5,-0.11,69794118,15285,28.18,4585,4635,4525,5940,3205,4575,4566.18,0.73,0,-2350,4825,4700,4610,4485,4395,4762,4547,81,1365,500,2920,5,1,16219380,741,304.67,2.18,12,0.09,15.00,2097.00,8300,20240402,-44.94,3635,20240805,25.72,5500,-16.91,20250219,4300,6.28,20250311,8300,-44.94,20240402,3635,25.72,20240805,2.71,N,263800,500,81 억,,118139,N,N,0,N,00,N +20250319,111051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,-25,5,-0.55,61861920,13544,24.97,4585,4635,4525,5940,3205,4575,4567.48,0.73,0,-1946,4825,4700,4610,4485,4395,4762,4547,81,1365,500,2920,5,1,16219380,738,303.33,2.17,12,0.08,15.00,2097.00,8300,20240402,-45.18,3635,20240805,25.17,5500,-17.27,20250219,4300,5.81,20250311,8300,-45.18,20240402,3635,25.17,20240805,2.71,N,263800,500,81 억,,118139,N,N,0,N,00,N +20250319,101051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4585,10,2,0.22,39458945,8625,15.90,4585,4635,4525,5940,3205,4575,4574.95,0.73,0,-1843,4825,4700,4610,4485,4395,4762,4547,81,1365,500,2920,5,1,16219380,744,305.67,2.19,12,0.05,15.00,2097.00,8300,20240402,-44.76,3635,20240805,26.13,5500,-16.64,20250219,4300,6.63,20250311,8300,-44.76,20240402,3635,26.13,20240805,2.71,N,263800,500,81 억,,118139,N,N,0,N,00,N +20250319,091056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4590,15,2,0.33,19586050,4263,7.86,4585,4635,4565,5940,3205,4575,4594.43,0.73,0,-1053,4825,4700,4610,4485,4395,4762,4547,81,1365,500,2920,5,1,16219380,744,306.00,2.19,12,0.03,15.00,2097.00,8300,20240402,-44.70,3635,20240805,26.27,5500,-16.55,20250219,4300,6.74,20250311,8300,-44.70,20240402,3635,26.27,20240805,2.71,N,263800,500,81 억,,118139,N,N,0,N,00,N 20250318,161046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,25,2,0.55,249214113,54246,32.47,4540,4735,4520,5910,3185,4550,4594.15,0.68,0,8382,4823,4686,4593,4456,4363,4755,4525,81,1360,500,2910,5,1,16219380,742,305.00,2.18,12,0.33,15.00,2097.00,8300,20240402,-44.88,3635,20240805,25.86,5500,-16.82,20250219,4300,6.40,20250311,8300,-44.88,20240402,3635,25.86,20240805,2.75,N,263800,500,81 억,,109943,N,N,0,N,00,N 20250318,151051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,15,2,0.33,243688503,53036,31.74,4540,4735,4520,5910,3185,4550,4594.78,0.68,0,9048,4823,4686,4593,4456,4363,4755,4525,81,1360,500,2910,5,1,16219380,740,304.33,2.18,12,0.33,15.00,2097.00,8300,20240402,-45.00,3635,20240805,25.58,5500,-17.00,20250219,4300,6.16,20250311,8300,-45.00,20240402,3635,25.58,20240805,2.75,N,263800,500,81 억,,109943,N,N,0,N,00,N 20250318,141048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4595,45,2,0.99,201331843,43775,26.20,4540,4735,4520,5910,3185,4550,4599.24,0.68,0,8093,4823,4686,4593,4456,4363,4755,4525,81,1360,500,2910,5,1,16219380,745,306.33,2.19,12,0.27,15.00,2097.00,8300,20240402,-44.64,3635,20240805,26.41,5500,-16.45,20250219,4300,6.86,20250311,8300,-44.64,20240402,3635,26.41,20240805,2.75,N,263800,500,81 억,,109943,N,N,0,N,00,N diff --git a/263810/price/prices-20250301.csv b/263810/price/prices-20250301.csv index 2d1f7b615312..20e497511155 100644 --- a/263810/price/prices-20250301.csv +++ b/263810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,25,2,0.87,43531020,15213,102.00,2835,2890,2835,3715,2005,2860,2861.44,0.60,0,-225,2883,2871,2853,2841,2823,2877,2847,71,855,500,1770,5,1,14244718,411,17.07,0.88,12,0.11,169.00,3278.00,5070,20240402,-43.10,2500,20241209,15.40,2975,-3.03,20250307,2690,7.25,20250113,5070,-43.10,20240402,2500,15.40,20241209,2.10,N,263810,500,71 억,,85436,N,N,0,N,00,N +20250319,151051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-5,5,-0.17,37314365,13048,87.49,2835,2890,2835,3715,2005,2860,2859.78,0.60,0,-74,2883,2871,2853,2841,2823,2877,2847,71,855,500,1770,5,1,14244718,407,16.89,0.87,12,0.09,169.00,3278.00,5070,20240402,-43.69,2500,20241209,14.20,2975,-4.03,20250307,2690,6.13,20250113,5070,-43.69,20240402,2500,14.20,20241209,2.10,N,263810,500,71 억,,85436,N,N,0,N,00,N +20250319,141054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,0,3,0.00,36979825,12931,86.70,2835,2890,2835,3715,2005,2860,2859.78,0.60,0,-63,2883,2871,2853,2841,2823,2877,2847,71,855,500,1770,5,1,14244718,407,16.92,0.87,12,0.09,169.00,3278.00,5070,20240402,-43.59,2500,20241209,14.40,2975,-3.87,20250307,2690,6.32,20250113,5070,-43.59,20240402,2500,14.40,20241209,2.10,N,263810,500,71 억,,85436,N,N,0,N,00,N +20250319,131052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,0,3,0.00,33514015,11716,78.56,2835,2890,2835,3715,2005,2860,2860.53,0.60,0,-118,2883,2871,2853,2841,2823,2877,2847,71,855,500,1770,5,1,14244718,407,16.92,0.87,12,0.08,169.00,3278.00,5070,20240402,-43.59,2500,20241209,14.40,2975,-3.87,20250307,2690,6.32,20250113,5070,-43.59,20240402,2500,14.40,20241209,2.10,N,263810,500,71 억,,85436,N,N,0,N,00,N +20250319,121052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,10,2,0.35,26468945,9247,62.00,2835,2890,2835,3715,2005,2860,2862.44,0.60,0,-225,2883,2871,2853,2841,2823,2877,2847,71,855,500,1770,5,1,14244718,409,16.98,0.88,12,0.06,169.00,3278.00,5070,20240402,-43.39,2500,20241209,14.80,2975,-3.53,20250307,2690,6.69,20250113,5070,-43.39,20240402,2500,14.80,20241209,2.10,N,263810,500,71 억,,85436,N,N,0,N,00,N +20250319,111051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,15,2,0.52,25819310,9020,60.48,2835,2890,2835,3715,2005,2860,2862.45,0.60,0,-225,2883,2871,2853,2841,2823,2877,2847,71,855,500,1770,5,1,14244718,410,17.01,0.88,12,0.06,169.00,3278.00,5070,20240402,-43.29,2500,20241209,15.00,2975,-3.36,20250307,2690,6.88,20250113,5070,-43.29,20240402,2500,15.00,20241209,2.10,N,263810,500,71 억,,85436,N,N,0,N,00,N +20250319,101052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,0,3,0.00,6861480,2400,16.09,2835,2890,2835,3715,2005,2860,2858.95,0.60,0,-129,2883,2871,2853,2841,2823,2877,2847,71,855,500,1770,5,1,14244718,407,16.92,0.87,12,0.02,169.00,3278.00,5070,20240402,-43.59,2500,20241209,14.40,2975,-3.87,20250307,2690,6.32,20250113,5070,-43.59,20240402,2500,14.40,20241209,2.10,N,263810,500,71 억,,85436,N,N,0,N,00,N +20250319,091056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,0,3,0.00,2806700,981,6.58,2835,2890,2835,3715,2005,2860,2861.06,0.60,0,-6,2883,2871,2853,2841,2823,2877,2847,71,855,500,1770,5,1,14244718,407,16.92,0.87,12,0.01,169.00,3278.00,5070,20240402,-43.59,2500,20241209,14.40,2975,-3.87,20250307,2690,6.32,20250113,5070,-43.59,20240402,2500,14.40,20241209,2.10,N,263810,500,71 억,,85436,N,N,0,N,00,N 20250318,161046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-5,5,-0.17,42523746,14914,167.05,2855,2865,2835,3720,2010,2865,2851.26,0.59,0,809,2891,2877,2856,2842,2821,2882,2847,71,855,500,1770,5,1,14244718,407,16.92,0.87,12,0.10,169.00,3278.00,5070,20240402,-43.59,2500,20241209,14.40,2975,-3.87,20250307,2690,6.32,20250113,5070,-43.59,20240402,2500,14.40,20241209,2.10,N,263810,500,71 억,,84627,N,N,0,N,00,N 20250318,151051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,0,3,0.00,36940381,12962,145.18,2855,2865,2835,3720,2010,2865,2849.90,0.59,0,1022,2891,2877,2856,2842,2821,2882,2847,71,855,500,1770,5,1,14244718,408,16.95,0.87,12,0.09,169.00,3278.00,5070,20240402,-43.49,2500,20241209,14.60,2975,-3.70,20250307,2690,6.51,20250113,5070,-43.49,20240402,2500,14.60,20241209,2.10,N,263810,500,71 억,,84627,N,N,0,N,00,N 20250318,141048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-15,5,-0.52,21572621,7561,84.69,2855,2865,2840,3720,2010,2865,2853.14,0.59,0,484,2891,2877,2856,2842,2821,2882,2847,71,855,500,1770,5,1,14244718,406,16.86,0.87,12,0.05,169.00,3278.00,5070,20240402,-43.79,2500,20241209,14.00,2975,-4.20,20250307,2690,5.95,20250113,5070,-43.79,20240402,2500,14.00,20241209,2.10,N,263810,500,71 억,,84627,N,N,0,N,00,N diff --git a/263860/price/prices-20250301.csv b/263860/price/prices-20250301.csv index cf124bc4b2f3..e1047e93f480 100644 --- a/263860/price/prices-20250301.csv +++ b/263860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10950,-110,5,-0.99,86036690,7857,46.13,11030,11050,10830,14370,7750,11060,10950.32,23.84,0,-2429,11293,11176,10993,10876,10693,11235,10935,47,3310,500,7960,10,1,9079600,994,9.40,1.64,12,0.09,1165.00,6683.00,13720,20240313,-20.19,8310,20240719,31.77,12100,-9.50,20250219,9330,17.36,20250102,13350,-17.98,20240319,8310,31.77,20240719,1.07,N,263860,500,47 억,,2164675,N,N,0,N,00,N +20250319,151052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10890,-170,5,-1.54,81661000,7455,43.77,11030,11050,10870,14370,7750,11060,10953.86,23.84,0,-2400,11293,11176,10993,10876,10693,11235,10935,47,3310,500,7960,10,1,9079600,989,9.35,1.63,12,0.08,1165.00,6683.00,13720,20240313,-20.63,8310,20240719,31.05,12100,-10.00,20250219,9330,16.72,20250102,13350,-18.43,20240319,8310,31.05,20240719,1.07,N,263860,500,47 억,,2164675,N,N,0,N,00,N +20250319,141054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10950,-110,5,-0.99,66724320,6085,35.73,11030,11050,10930,14370,7750,11060,10965.38,23.84,0,-1902,11293,11176,10993,10876,10693,11235,10935,47,3310,500,7960,10,1,9079600,994,9.40,1.64,12,0.07,1165.00,6683.00,13720,20240313,-20.19,8310,20240719,31.77,12100,-9.50,20250219,9330,17.36,20250102,13350,-17.98,20240319,8310,31.77,20240719,1.07,N,263860,500,47 억,,2164675,N,N,0,N,00,N +20250319,131052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10970,-90,5,-0.81,41229720,3757,22.06,11030,11050,10940,14370,7750,11060,10974.11,23.84,0,-1472,11293,11176,10993,10876,10693,11235,10935,47,3310,500,7960,10,1,9079600,996,9.42,1.64,12,0.04,1165.00,6683.00,13720,20240313,-20.04,8310,20240719,32.01,12100,-9.34,20250219,9330,17.58,20250102,13350,-17.83,20240319,8310,32.01,20240719,1.07,N,263860,500,47 억,,2164675,N,N,0,N,00,N +20250319,121052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10970,-90,5,-0.81,35854390,3267,19.18,11030,11050,10940,14370,7750,11060,10974.71,23.84,0,-1354,11293,11176,10993,10876,10693,11235,10935,47,3310,500,7960,10,1,9079600,996,9.42,1.64,12,0.04,1165.00,6683.00,13720,20240313,-20.04,8310,20240719,32.01,12100,-9.34,20250219,9330,17.58,20250102,13350,-17.83,20240319,8310,32.01,20240719,1.07,N,263860,500,47 억,,2164675,N,N,0,N,00,N +20250319,111051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10970,-90,5,-0.81,31381100,2860,16.79,11030,11050,10940,14370,7750,11060,10972.41,23.84,0,-1297,11293,11176,10993,10876,10693,11235,10935,47,3310,500,7960,10,1,9079600,996,9.42,1.64,12,0.03,1165.00,6683.00,13720,20240313,-20.04,8310,20240719,32.01,12100,-9.34,20250219,9330,17.58,20250102,13350,-17.83,20240319,8310,32.01,20240719,1.07,N,263860,500,47 억,,2164675,N,N,0,N,00,N +20250319,101052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10960,-100,5,-0.90,23683430,2158,12.67,11030,11050,10940,14370,7750,11060,10974.71,23.84,0,-1314,11293,11176,10993,10876,10693,11235,10935,47,3310,500,7960,10,1,9079600,995,9.41,1.64,12,0.02,1165.00,6683.00,13720,20240313,-20.12,8310,20240719,31.89,12100,-9.42,20250219,9330,17.47,20250102,13350,-17.90,20240319,8310,31.89,20240719,1.07,N,263860,500,47 억,,2164675,N,N,0,N,00,N +20250319,091057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10960,-100,5,-0.90,6211010,565,3.32,11030,11050,10960,14370,7750,11060,10992.94,23.84,0,-28,11293,11176,10993,10876,10693,11235,10935,47,3310,500,7960,10,1,9079600,995,9.41,1.64,12,0.01,1165.00,6683.00,13720,20240313,-20.12,8310,20240719,31.89,12100,-9.42,20250219,9330,17.47,20250102,13350,-17.90,20240319,8310,31.89,20240719,1.07,N,263860,500,47 억,,2164675,N,N,0,N,00,N 20250318,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11060,130,2,1.19,186445840,17029,210.62,10930,11110,10810,14200,7660,10930,10948.72,23.76,0,5829,11103,11016,10893,10806,10683,10955,10745,47,3270,500,7860,10,1,9079600,1004,16.73,1.82,12,0.19,661.00,6093.00,13720,20240313,-19.39,8310,20240719,33.09,12100,-8.60,20250219,9330,18.54,20250102,13500,-18.07,20240318,8310,33.09,20240719,1.07,N,263860,500,47 억,,2157028,N,N,0,N,00,N 20250318,151052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,120,2,1.10,179490880,16399,202.83,10930,11110,10810,14200,7660,10930,10945.23,23.76,0,5851,11103,11016,10893,10806,10683,10955,10745,47,3270,500,7860,10,1,9079600,1003,16.72,1.81,12,0.18,661.00,6093.00,13720,20240313,-19.46,8310,20240719,32.97,12100,-8.68,20250219,9330,18.44,20250102,13500,-18.15,20240318,8310,32.97,20240719,1.07,N,263860,500,47 억,,2157028,N,N,0,N,00,N 20250318,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,70,2,0.64,155379770,14205,175.70,10930,11110,10810,14200,7660,10930,10938.39,23.76,0,4900,11103,11016,10893,10806,10683,10955,10745,47,3270,500,7860,10,1,9079600,999,16.64,1.81,12,0.16,661.00,6093.00,13720,20240313,-19.83,8310,20240719,32.37,12100,-9.09,20250219,9330,17.90,20250102,13500,-18.52,20240318,8310,32.37,20240719,1.07,N,263860,500,47 억,,2157028,N,N,0,N,00,N diff --git a/263920/price/prices-20250301.csv b/263920/price/prices-20250301.csv index 140c4ede6b8c..700818752cb5 100644 --- a/263920/price/prices-20250301.csv +++ b/263920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161049,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,963,-11,5,-1.13,84883107,89095,976.06,974,978,940,1266,682,974,952.73,0.31,0,-725,996,984,978,966,960,982,964,245,292,500,700,1,1,49045134,472,4.59,1.17,12,0.18,210.00,826.00,1360,20240813,-29.19,881,20241209,9.31,1039,-7.31,20250116,940,2.45,20250319,1360,-29.19,20240813,881,9.31,20241209,0.10,N,263920,500,245 억,,150361,N,N,0,N,00,N +20250319,151052,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,962,-12,5,-1.23,83809362,87980,963.85,974,978,940,1266,682,974,952.60,0.31,0,-724,996,984,978,966,960,982,964,245,292,500,700,1,1,49045134,472,4.58,1.16,12,0.18,210.00,826.00,1360,20240813,-29.26,881,20241209,9.19,1039,-7.41,20250116,940,2.34,20250319,1360,-29.26,20240813,881,9.19,20241209,0.10,N,263920,500,245 억,,150361,N,N,0,N,00,N +20250319,141055,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,963,-11,5,-1.13,78865722,82828,907.41,974,978,940,1266,682,974,952.16,0.31,0,2973,996,984,978,966,960,982,964,245,292,500,700,1,1,49045134,472,4.59,1.17,12,0.17,210.00,826.00,1360,20240813,-29.19,881,20241209,9.31,1039,-7.31,20250116,940,2.45,20250319,1360,-29.19,20240813,881,9.31,20241209,0.10,N,263920,500,245 억,,150361,N,N,0,N,00,N +20250319,131052,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,965,-9,5,-0.92,76653305,80509,882.00,974,978,940,1266,682,974,952.11,0.31,0,2973,996,984,978,966,960,982,964,245,292,500,700,1,1,49045134,473,4.60,1.17,12,0.16,210.00,826.00,1360,20240813,-29.04,881,20241209,9.53,1039,-7.12,20250116,940,2.66,20250319,1360,-29.04,20240813,881,9.53,20241209,0.10,N,263920,500,245 억,,150361,N,N,0,N,00,N +20250319,121052,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,965,-9,5,-0.92,76369698,80215,878.78,974,978,940,1266,682,974,952.06,0.31,0,2976,996,984,978,966,960,982,964,245,292,500,700,1,1,49045134,473,4.60,1.17,12,0.16,210.00,826.00,1360,20240813,-29.04,881,20241209,9.53,1039,-7.12,20250116,940,2.66,20250319,1360,-29.04,20240813,881,9.53,20241209,0.10,N,263920,500,245 억,,150361,N,N,0,N,00,N +20250319,111052,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,958,-16,5,-1.64,72128563,75802,830.43,974,978,940,1266,682,974,951.54,0.31,0,4490,996,984,978,966,960,982,964,245,292,500,700,1,1,49045134,470,4.56,1.16,12,0.15,210.00,826.00,1360,20240813,-29.56,881,20241209,8.74,1039,-7.80,20250116,940,1.91,20250319,1360,-29.56,20240813,881,8.74,20241209,0.10,N,263920,500,245 억,,150361,N,N,0,N,00,N +20250319,101052,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,957,-17,5,-1.75,41360834,43293,474.29,974,978,950,1266,682,974,955.37,0.31,0,5543,996,984,978,966,960,982,964,245,292,500,700,1,1,49045134,469,4.56,1.16,12,0.09,210.00,826.00,1360,20240813,-29.63,881,20241209,8.63,1039,-7.89,20250116,943,1.48,20250304,1360,-29.63,20240813,881,8.63,20241209,0.10,N,263920,500,245 억,,150361,N,N,0,N,00,N +20250319,091057,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,974,0,3,0.00,10714,11,0.12,974,974,974,1266,682,974,974.00,0.31,0,0,996,984,978,966,960,982,964,245,292,500,700,1,1,49045134,478,4.64,1.18,12,0.00,210.00,826.00,1360,20240813,-28.38,881,20241209,10.56,1039,-6.26,20250116,943,3.29,20250304,1360,-28.38,20240813,881,10.56,20241209,0.10,N,263920,500,245 억,,150361,N,N,0,N,00,N 20250318,161047,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,974,-9,5,-0.92,8925784,9128,58.79,988,990,972,1277,689,983,977.85,0.25,0,-58,999,990,983,974,967,987,971,245,294,500,700,1,1,49045134,478,4.64,1.18,12,0.02,210.00,826.00,1360,20240813,-28.38,881,20241209,10.56,1039,-6.26,20250116,943,3.29,20250304,1360,-28.38,20240813,881,10.56,20241209,0.10,N,263920,500,245 억,,120619,N,N,0,N,00,N 20250318,151052,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,979,-4,5,-0.41,8474807,8665,55.81,988,990,972,1277,689,983,978.05,0.25,0,334,999,990,983,974,967,987,971,245,294,500,700,1,1,49045134,480,4.66,1.19,12,0.02,210.00,826.00,1360,20240813,-28.01,881,20241209,11.12,1039,-5.77,20250116,943,3.82,20250304,1360,-28.01,20240813,881,11.12,20241209,0.10,N,263920,500,245 억,,120619,N,N,0,N,00,N 20250318,141049,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,976,-7,5,-0.71,4861465,4963,31.96,988,990,976,1277,689,983,979.54,0.25,0,334,999,990,983,974,967,987,971,245,294,500,700,1,1,49045134,479,4.65,1.18,12,0.01,210.00,826.00,1360,20240813,-28.24,881,20241209,10.78,1039,-6.06,20250116,943,3.50,20250304,1360,-28.24,20240813,881,10.78,20241209,0.10,N,263920,500,245 억,,120619,N,N,0,N,00,N diff --git a/264450/price/prices-20250301.csv b/264450/price/prices-20250301.csv index 537bf464b5ed..83cca09d7430 100644 --- a/264450/price/prices-20250301.csv +++ b/264450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161050,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7260,-40,5,-0.55,78902580,10854,45.73,7230,7340,7210,9490,5110,7300,7269.45,3.16,0,2283,7426,7362,7236,7172,7046,7395,7205,76,2190,500,5250,10,1,14918383,1083,4.31,0.68,12,0.07,1685.00,10742.00,12033,20240327,-39.67,6960,20250310,4.31,8040,-9.70,20250103,6960,4.31,20250310,18050,-59.78,20240327,6960,4.31,20250310,2.77,N,264450,500,76 억,,470858,N,N,31,N,00,N +20250319,151052,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7260,-40,5,-0.55,77472370,10657,44.90,7230,7340,7210,9490,5110,7300,7269.62,3.16,0,2388,7426,7362,7236,7172,7046,7395,7205,76,2190,500,5250,10,1,14918383,1083,4.31,0.68,12,0.07,1685.00,10742.00,12033,20240327,-39.67,6960,20250310,4.31,8040,-9.70,20250103,6960,4.31,20250310,18050,-59.78,20240327,6960,4.31,20250310,2.77,N,264450,500,76 억,,470858,N,N,72,N,00,N +20250319,141055,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7290,-10,5,-0.14,54199460,7447,31.37,7230,7340,7210,9490,5110,7300,7278.03,3.16,0,1828,7426,7362,7236,7172,7046,7395,7205,76,2190,500,5250,10,1,14918383,1088,4.33,0.68,12,0.05,1685.00,10742.00,12033,20240327,-39.42,6960,20250310,4.74,8040,-9.33,20250103,6960,4.74,20250310,18050,-59.61,20240327,6960,4.74,20250310,2.77,N,264450,500,76 억,,470858,N,N,72,N,00,N +20250319,131053,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7290,-10,5,-0.14,53900310,7406,31.20,7230,7340,7210,9490,5110,7300,7277.92,3.16,0,1860,7426,7362,7236,7172,7046,7395,7205,76,2190,500,5250,10,1,14918383,1088,4.33,0.68,12,0.05,1685.00,10742.00,12033,20240327,-39.42,6960,20250310,4.74,8040,-9.33,20250103,6960,4.74,20250310,18050,-59.61,20240327,6960,4.74,20250310,2.77,N,264450,500,76 억,,470858,N,N,72,N,00,N +20250319,121053,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7300,0,3,0.00,52923370,7272,30.64,7230,7340,7210,9490,5110,7300,7277.69,3.16,0,1880,7426,7362,7236,7172,7046,7395,7205,76,2190,500,5250,10,1,14918383,1089,4.33,0.68,12,0.05,1685.00,10742.00,12033,20240327,-39.33,6960,20250310,4.89,8040,-9.20,20250103,6960,4.89,20250310,18050,-59.56,20240327,6960,4.89,20250310,2.77,N,264450,500,76 억,,470858,N,N,72,N,00,N +20250319,111052,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7300,0,3,0.00,49290500,6773,28.53,7230,7340,7210,9490,5110,7300,7277.50,3.16,0,1577,7426,7362,7236,7172,7046,7395,7205,76,2190,500,5250,10,1,14918383,1089,4.33,0.68,12,0.05,1685.00,10742.00,12033,20240327,-39.33,6960,20250310,4.89,8040,-9.20,20250103,6960,4.89,20250310,18050,-59.56,20240327,6960,4.89,20250310,2.77,N,264450,500,76 억,,470858,N,N,72,N,00,N +20250319,101052,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7340,40,2,0.55,28558000,3935,16.58,7230,7340,7210,9490,5110,7300,7257.43,3.16,0,891,7426,7362,7236,7172,7046,7395,7205,76,2190,500,5250,10,1,14918383,1095,4.36,0.68,12,0.03,1685.00,10742.00,12033,20240327,-39.00,6960,20250310,5.46,8040,-8.71,20250103,6960,5.46,20250310,18050,-59.34,20240327,6960,5.46,20250310,2.77,N,264450,500,76 억,,470858,N,N,72,N,00,N +20250319,091057,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7260,-40,5,-0.55,3069230,422,1.78,7230,7300,7230,9490,5110,7300,7273.06,3.16,0,-131,7426,7362,7236,7172,7046,7395,7205,76,2190,500,5250,10,1,14918383,1083,4.31,0.68,12,0.00,1685.00,10742.00,12033,20240327,-39.67,6960,20250310,4.31,8040,-9.70,20250103,6960,4.31,20250310,18050,-59.78,20240327,6960,4.31,20250310,2.77,N,264450,500,76 억,,470858,N,N,72,N,00,N 20250318,161047,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7300,70,2,0.97,171474775,23736,187.95,7230,7300,7110,9390,5070,7230,7224.24,3.17,0,-2077,7323,7276,7203,7156,7083,7300,7180,76,2160,500,5200,10,1,14918383,1089,4.33,0.68,12,0.16,1685.00,10742.00,12033,20240327,-39.33,6960,20250310,4.89,8040,-9.20,20250103,6960,4.89,20250310,18050,-59.56,20240327,6960,4.89,20250310,2.74,N,264450,500,76 억,,472992,N,N,72,N,00,N 20250318,151052,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7250,20,2,0.28,158680005,21980,174.04,7230,7300,7110,9390,5070,7230,7219.29,3.17,0,-1778,7323,7276,7203,7156,7083,7300,7180,76,2160,500,5200,10,1,14918383,1082,4.30,0.67,12,0.15,1685.00,10742.00,12033,20240327,-39.75,6960,20250310,4.17,8040,-9.83,20250103,6960,4.17,20250310,18050,-59.83,20240327,6960,4.17,20250310,2.74,N,264450,500,76 억,,472992,N,N,0,N,00,N 20250318,141049,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7240,10,2,0.14,98342495,13672,108.26,7230,7250,7110,9390,5070,7230,7192.99,3.17,0,-1250,7323,7276,7203,7156,7083,7300,7180,76,2160,500,5200,10,1,14918383,1080,4.30,0.67,12,0.09,1685.00,10742.00,12033,20240327,-39.83,6960,20250310,4.02,8040,-9.95,20250103,6960,4.02,20250310,18050,-59.89,20240327,6960,4.02,20250310,2.74,N,264450,500,76 억,,472992,N,N,0,N,00,N diff --git a/264660/price/prices-20250301.csv b/264660/price/prices-20250301.csv index 7c54546e85f2..7ec5db34f51e 100644 --- a/264660/price/prices-20250301.csv +++ b/264660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14020,-310,5,-2.16,1554831460,111383,98.84,14200,14470,13810,18620,10040,14330,13959.31,1.43,0,2543,14983,14656,14443,14116,13903,14550,14010,48,4290,500,9170,10,1,9627896,1350,9.99,1.14,12,1.16,1403.00,12288.00,20450,20250219,-31.44,8173,20241209,71.54,20450,-31.44,20250219,9210,52.23,20250102,20450,-31.44,20250219,8250,69.94,20241209,5.54,N,264660,500,48 억,,137853,N,N,28,N,00,N +20250319,151053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14010,-320,5,-2.23,1504274830,107772,95.63,14200,14470,13810,18620,10040,14330,13957.93,1.43,0,1995,14983,14656,14443,14116,13903,14550,14010,48,4290,500,9170,10,1,9627896,1349,9.99,1.14,12,1.12,1403.00,12288.00,20450,20250219,-31.49,8173,20241209,71.42,20450,-31.49,20250219,9210,52.12,20250102,20450,-31.49,20250219,8250,69.82,20241209,5.54,N,264660,500,48 억,,137853,N,N,28,N,00,N +20250319,141055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13910,-420,5,-2.93,1341622570,96135,85.31,14200,14470,13810,18620,10040,14330,13955.60,1.43,0,-3029,14983,14656,14443,14116,13903,14550,14010,48,4290,500,9170,10,1,9627896,1339,9.91,1.13,12,1.00,1403.00,12288.00,20450,20250219,-31.98,8173,20241209,70.19,20450,-31.98,20250219,9210,51.03,20250102,20450,-31.98,20250219,8250,68.61,20241209,5.54,N,264660,500,48 억,,137853,N,N,28,N,00,N +20250319,131053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13890,-440,5,-3.07,1222066090,87550,77.69,14200,14470,13810,18620,10040,14330,13958.48,1.43,0,67,14983,14656,14443,14116,13903,14550,14010,48,4290,500,9170,10,1,9627896,1337,9.90,1.13,12,0.91,1403.00,12288.00,20450,20250219,-32.08,8173,20241209,69.95,20450,-32.08,20250219,9210,50.81,20250102,20450,-32.08,20250219,8250,68.36,20241209,5.54,N,264660,500,48 억,,137853,N,N,28,N,00,N +20250319,121053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13860,-470,5,-3.28,1110100660,79492,70.54,14200,14470,13810,18620,10040,14330,13964.92,1.43,0,1710,14983,14656,14443,14116,13903,14550,14010,48,4290,500,9170,10,1,9627896,1334,9.88,1.13,12,0.83,1403.00,12288.00,20450,20250219,-32.22,8173,20241209,69.58,20450,-32.22,20250219,9210,50.49,20250102,20450,-32.22,20250219,8250,68.00,20241209,5.54,N,264660,500,48 억,,137853,N,N,28,N,00,N +20250319,111052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13880,-450,5,-3.14,1005255530,71928,63.83,14200,14470,13810,18620,10040,14330,13975.84,1.43,0,77,14983,14656,14443,14116,13903,14550,14010,48,4290,500,9170,10,1,9627896,1336,9.89,1.13,12,0.75,1403.00,12288.00,20450,20250219,-32.13,8173,20241209,69.83,20450,-32.13,20250219,9210,50.71,20250102,20450,-32.13,20250219,8250,68.24,20241209,5.54,N,264660,500,48 억,,137853,N,N,28,N,00,N +20250319,101053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13940,-390,5,-2.72,757593360,54080,47.99,14200,14470,13840,18620,10040,14330,14008.74,1.43,0,-716,14983,14656,14443,14116,13903,14550,14010,48,4290,500,9170,10,1,9627896,1342,9.94,1.13,12,0.56,1403.00,12288.00,20450,20250219,-31.83,8173,20241209,70.56,20450,-31.83,20250219,9210,51.36,20250102,20450,-31.83,20250219,8250,68.97,20241209,5.54,N,264660,500,48 억,,137853,N,N,28,N,00,N +20250319,091058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14110,-220,5,-1.54,162527800,11455,10.16,14200,14470,14070,18620,10040,14330,14188.33,1.43,0,-1226,14983,14656,14443,14116,13903,14550,14010,48,4290,500,9170,10,1,9627896,1358,10.06,1.15,12,0.12,1403.00,12288.00,20450,20250219,-31.00,8173,20241209,72.64,20450,-31.00,20250219,9210,53.20,20250102,20450,-31.00,20250219,8250,71.03,20241209,5.54,N,264660,500,48 억,,137853,N,N,28,N,00,N 20250318,161047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14330,-290,5,-1.98,1611638320,112062,45.02,14700,14770,14230,19000,10240,14620,14381.81,1.28,0,14173,15473,15046,14823,14396,14173,14935,14285,48,4380,500,9350,10,1,9627896,1380,10.21,1.17,12,1.16,1403.00,12288.00,20450,20250219,-29.93,8173,20241209,75.33,20450,-29.93,20250219,9210,55.59,20250102,20450,-29.93,20250219,8250,73.70,20241209,5.52,N,264660,500,48 억,,123680,N,N,28,N,00,N 20250318,151053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14330,-290,5,-1.98,1549271220,107707,43.27,14700,14770,14230,19000,10240,14620,14384.13,1.28,0,12886,15473,15046,14823,14396,14173,14935,14285,48,4380,500,9350,10,1,9627896,1380,10.21,1.17,12,1.12,1403.00,12288.00,20450,20250219,-29.93,8173,20241209,75.33,20450,-29.93,20250219,9210,55.59,20250102,20450,-29.93,20250219,8250,73.70,20241209,5.52,N,264660,500,48 억,,123680,N,N,0,N,00,N 20250318,141050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14310,-310,5,-2.12,1418322020,98543,39.59,14700,14770,14230,19000,10240,14620,14392.93,1.28,0,8462,15473,15046,14823,14396,14173,14935,14285,48,4380,500,9350,10,1,9627896,1378,10.20,1.16,12,1.02,1403.00,12288.00,20450,20250219,-30.02,8173,20241209,75.09,20450,-30.02,20250219,9210,55.37,20250102,20450,-30.02,20250219,8250,73.45,20241209,5.52,N,264660,500,48 억,,123680,N,N,0,N,00,N diff --git a/264850/price/prices-20250301.csv b/264850/price/prices-20250301.csv index 372eee670a7a..57d376bea403 100644 --- a/264850/price/prices-20250301.csv +++ b/264850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161050,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5560,40,2,0.72,15962795275,2895233,22.15,5470,5670,5300,7170,3870,5520,5513.30,0.73,0,5888,6510,6015,5455,4960,4400,6262,5207,30,1650,100,3860,10,1,30294612,1684,33.10,3.54,12,9.56,168.00,1570.00,9180,20240322,-39.43,3720,20241209,49.46,6550,-15.11,20250107,4585,21.26,20250311,9180,-39.43,20240322,3720,49.46,20241209,4.78,N,264850,100,30 억,,222212,N,N,0,N,00,N +20250319,151053,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5570,50,2,0.91,15203184775,2758999,21.11,5470,5670,5300,7170,3870,5520,5510.40,0.73,0,19222,6510,6015,5455,4960,4400,6262,5207,30,1650,100,3860,10,1,30294612,1687,33.15,3.55,12,9.11,168.00,1570.00,9180,20240322,-39.32,3720,20241209,49.73,6550,-14.96,20250107,4585,21.48,20250311,9180,-39.32,20240322,3720,49.73,20241209,4.78,N,264850,100,30 억,,222212,N,N,0,N,00,N +20250319,141055,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5470,-50,5,-0.91,12826292025,2331394,17.84,5470,5670,5300,7170,3870,5520,5501.55,0.73,0,28587,6510,6015,5455,4960,4400,6262,5207,30,1650,100,3860,10,1,30294612,1657,32.56,3.48,12,7.70,168.00,1570.00,9180,20240322,-40.41,3720,20241209,47.04,6550,-16.49,20250107,4585,19.30,20250311,9180,-40.41,20240322,3720,47.04,20241209,4.78,N,264850,100,30 억,,222212,N,N,0,N,00,N +20250319,131053,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5520,0,3,0.00,12046163585,2188619,16.74,5470,5670,5300,7170,3870,5520,5504.00,0.73,0,8482,6510,6015,5455,4960,4400,6262,5207,30,1650,100,3860,10,1,30294612,1672,32.86,3.52,12,7.22,168.00,1570.00,9180,20240322,-39.87,3720,20241209,48.39,6550,-15.73,20250107,4585,20.39,20250311,9180,-39.87,20240322,3720,48.39,20241209,4.78,N,264850,100,30 억,,222212,N,N,0,N,00,N +20250319,121053,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5560,40,2,0.72,6641417820,1220843,9.34,5470,5580,5300,7170,3870,5520,5440.02,0.73,0,82490,6510,6015,5455,4960,4400,6262,5207,30,1650,100,3860,10,1,30294612,1684,33.10,3.54,12,4.03,168.00,1570.00,9180,20240322,-39.43,3720,20241209,49.46,6550,-15.11,20250107,4585,21.26,20250311,9180,-39.43,20240322,3720,49.46,20241209,4.78,N,264850,100,30 억,,222212,N,N,0,N,00,N +20250319,111053,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5440,-80,5,-1.45,4940781695,911949,6.98,5470,5550,5300,7170,3870,5520,5417.82,0.73,0,104420,6510,6015,5455,4960,4400,6262,5207,30,1650,100,3860,10,1,30294612,1648,32.38,3.46,12,3.01,168.00,1570.00,9180,20240322,-40.74,3720,20241209,46.24,6550,-16.95,20250107,4585,18.65,20250311,9180,-40.74,20240322,3720,46.24,20241209,4.78,N,264850,100,30 억,,222212,N,N,0,N,00,N +20250319,101053,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5370,-150,5,-2.72,3490340195,641613,4.91,5470,5550,5350,7170,3870,5520,5439.94,0.73,0,78215,6510,6015,5455,4960,4400,6262,5207,30,1650,100,3860,10,1,30294612,1627,31.96,3.42,12,2.12,168.00,1570.00,9180,20240322,-41.50,3720,20241209,44.35,6550,-18.02,20250107,4585,17.12,20250311,9180,-41.50,20240322,3720,44.35,20241209,4.78,N,264850,100,30 억,,222212,N,N,0,N,00,N +20250319,091058,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5490,-30,5,-0.54,1213568820,220804,1.69,5470,5550,5470,7170,3870,5520,5496.13,0.73,0,27810,6510,6015,5455,4960,4400,6262,5207,30,1650,100,3860,10,1,30294612,1663,32.68,3.50,12,0.73,168.00,1570.00,9180,20240322,-40.20,3720,20241209,47.58,6550,-16.18,20250107,4585,19.74,20250311,9180,-40.20,20240322,3720,47.58,20241209,4.78,N,264850,100,30 억,,222212,N,N,0,N,00,N 20250318,161048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5520,565,2,11.40,73522382754,12993625,12045.08,4960,5950,4895,6440,3470,4955,5658.48,1.14,0,-113531,5041,4997,4956,4912,4871,4977,4892,30,1485,100,3460,10,1,30294612,1672,32.86,3.52,12,42.89,168.00,1570.00,9180,20240322,-39.87,3720,20241209,48.39,6550,-15.73,20250107,4585,20.39,20250311,9180,-39.87,20240322,3720,48.39,20241209,4.83,N,264850,100,30 억,,343967,N,N,0,N,00,N 20250318,151053,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5490,535,2,10.80,72425104409,12793875,11859.91,4960,5950,4895,6440,3470,4955,5660.94,1.14,0,-138076,5041,4997,4956,4912,4871,4977,4892,30,1485,100,3460,10,1,30294612,1663,32.68,3.50,12,42.23,168.00,1570.00,9180,20240322,-40.20,3720,20241209,47.58,6550,-16.18,20250107,4585,19.74,20250311,9180,-40.20,20240322,3720,47.58,20241209,4.83,N,264850,100,30 억,,343967,N,N,0,N,00,N 20250318,141050,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5480,525,2,10.60,69001500439,12170759,11282.28,4960,5950,4895,6440,3470,4955,5669.47,1.14,0,-180445,5041,4997,4956,4912,4871,4977,4892,30,1485,100,3460,10,1,30294612,1660,32.62,3.49,12,40.17,168.00,1570.00,9180,20240322,-40.31,3720,20241209,47.31,6550,-16.34,20250107,4585,19.52,20250311,9180,-40.31,20240322,3720,47.31,20241209,4.83,N,264850,100,30 억,,343967,N,N,0,N,00,N diff --git a/264900/price/prices-20250301.csv b/264900/price/prices-20250301.csv index fc14efd00bf4..5bf738516d68 100644 --- a/264900/price/prices-20250301.csv +++ b/264900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161051,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8050,-10,5,-0.12,231512835,28543,232.30,8060,8200,8000,10470,5650,8060,8111.08,2.02,0,846,8160,8110,8010,7960,7860,8135,7985,25,2410,200,5480,10,1,12523850,1008,4.56,0.51,12,0.23,1764.00,15748.00,13230,20240611,-39.15,7400,20241209,8.78,8210,-1.95,20250307,7620,5.64,20250203,13230,-39.15,20240611,7400,8.78,20241209,1.10,N,264900,200,25 억,,252862,N,N,25,N,00,N +20250319,151053,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8090,30,2,0.37,214880925,26478,215.50,8060,8200,8000,10470,5650,8060,8115.45,2.02,0,1330,8160,8110,8010,7960,7860,8135,7985,25,2410,200,5480,10,1,12523850,1013,4.59,0.51,12,0.21,1764.00,15748.00,13230,20240611,-38.85,7400,20241209,9.32,8210,-1.46,20250307,7620,6.17,20250203,13230,-38.85,20240611,7400,9.32,20241209,1.10,N,264900,200,25 억,,252862,N,N,25,N,00,N +20250319,141056,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8080,20,2,0.25,208133085,25642,208.69,8060,8200,8000,10470,5650,8060,8116.88,2.02,0,1371,8160,8110,8010,7960,7860,8135,7985,25,2410,200,5480,10,1,12523850,1012,4.58,0.51,12,0.20,1764.00,15748.00,13230,20240611,-38.93,7400,20241209,9.19,8210,-1.58,20250307,7620,6.04,20250203,13230,-38.93,20240611,7400,9.19,20241209,1.10,N,264900,200,25 억,,252862,N,N,25,N,00,N +20250319,131054,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8100,40,2,0.50,186051855,22900,186.38,8060,8200,8000,10470,5650,8060,8124.54,2.02,0,1310,8160,8110,8010,7960,7860,8135,7985,25,2410,200,5480,10,1,12523850,1014,4.59,0.51,12,0.18,1764.00,15748.00,13230,20240611,-38.78,7400,20241209,9.46,8210,-1.34,20250307,7620,6.30,20250203,13230,-38.78,20240611,7400,9.46,20241209,1.10,N,264900,200,25 억,,252862,N,N,25,N,00,N +20250319,121054,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8100,40,2,0.50,163566125,20121,163.76,8060,8200,8000,10470,5650,8060,8129.13,2.02,0,1211,8160,8110,8010,7960,7860,8135,7985,25,2410,200,5480,10,1,12523850,1014,4.59,0.51,12,0.16,1764.00,15748.00,13230,20240611,-38.78,7400,20241209,9.46,8210,-1.34,20250307,7620,6.30,20250203,13230,-38.78,20240611,7400,9.46,20241209,1.10,N,264900,200,25 억,,252862,N,N,25,N,00,N +20250319,111053,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8190,130,2,1.61,124982945,15365,125.05,8060,8200,8000,10470,5650,8060,8134.26,2.02,0,776,8160,8110,8010,7960,7860,8135,7985,25,2410,200,5480,10,1,12523850,1026,4.64,0.52,12,0.12,1764.00,15748.00,13230,20240611,-38.10,7400,20241209,10.68,8210,-0.24,20250307,7620,7.48,20250203,13230,-38.10,20240611,7400,10.68,20241209,1.10,N,264900,200,25 억,,252862,N,N,25,N,00,N +20250319,101053,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8080,20,2,0.25,51646655,6378,51.91,8060,8160,8000,10470,5650,8060,8097.63,2.02,0,1100,8160,8110,8010,7960,7860,8135,7985,25,2410,200,5480,10,1,12523850,1012,4.58,0.51,12,0.05,1764.00,15748.00,13230,20240611,-38.93,7400,20241209,9.19,8210,-1.58,20250307,7620,6.04,20250203,13230,-38.93,20240611,7400,9.19,20241209,1.10,N,264900,200,25 억,,252862,N,N,25,N,00,N +20250319,091058,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8030,-30,5,-0.37,1985800,247,2.01,8060,8060,8030,10470,5650,8060,8039.68,2.02,0,-6,8160,8110,8010,7960,7860,8135,7985,25,2410,200,5480,10,1,12523850,1006,4.55,0.51,12,0.00,1764.00,15748.00,13230,20240611,-39.30,7400,20241209,8.51,8210,-2.19,20250307,7620,5.38,20250203,13230,-39.30,20240611,7400,8.51,20241209,1.10,N,264900,200,25 억,,252862,N,N,25,N,00,N 20250318,161048,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8060,60,2,0.75,98283255,12286,308.00,8010,8060,7910,10400,5600,8000,7998.14,2.01,0,512,8073,8036,7973,7936,7873,8055,7955,25,2400,200,5440,10,1,12523850,1009,4.57,0.51,12,0.10,1764.00,15748.00,13230,20240611,-39.08,7400,20241209,8.92,8210,-1.83,20250307,7620,5.77,20250203,13230,-39.08,20240611,7400,8.92,20241209,1.08,N,264900,200,25 억,,252024,N,N,25,N,00,N 20250318,151053,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8010,10,2,0.12,91690495,11467,287.47,8010,8040,7910,10400,5600,8000,7996.03,2.01,0,546,8073,8036,7973,7936,7873,8055,7955,25,2400,200,5440,10,1,12523850,1003,4.54,0.51,12,0.09,1764.00,15748.00,13230,20240611,-39.46,7400,20241209,8.24,8210,-2.44,20250307,7620,5.12,20250203,13230,-39.46,20240611,7400,8.24,20241209,1.08,N,264900,200,25 억,,252024,N,N,0,N,00,N 20250318,141050,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8000,0,3,0.00,76000155,9502,238.21,8010,8040,7910,10400,5600,8000,7998.33,2.01,0,-418,8073,8036,7973,7936,7873,8055,7955,25,2400,200,5440,10,1,12523850,1002,4.54,0.51,12,0.08,1764.00,15748.00,13230,20240611,-39.53,7400,20241209,8.11,8210,-2.56,20250307,7620,4.99,20250203,13230,-39.53,20240611,7400,8.11,20241209,1.08,N,264900,200,25 억,,252024,N,N,0,N,00,N diff --git a/265520/price/prices-20250301.csv b/265520/price/prices-20250301.csv index 88abf56f72f1..5da11067ddcb 100644 --- a/265520/price/prices-20250301.csv +++ b/265520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161051,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18610,1070,2,6.10,5163853915,278399,278.27,17550,18880,17550,22800,12280,17540,18548.52,10.89,0,80779,18286,17912,17656,17282,17026,17785,17155,76,5260,500,12270,10,1,15281421,2844,4.74,0.87,12,1.82,3929.00,21441.00,36300,20240503,-48.73,14270,20241210,30.41,19220,-3.17,20250207,15660,18.84,20250102,36300,-48.73,20240503,14270,30.41,20241210,3.21,N,265520,500,76 억,,1663867,N,N,58,N,00,N +20250319,151053,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18620,1080,2,6.16,4994183245,269279,269.16,17550,18880,17550,22800,12280,17540,18546.65,10.89,0,81542,18286,17912,17656,17282,17026,17785,17155,76,5260,500,12270,10,1,15281421,2845,4.74,0.87,12,1.76,3929.00,21441.00,36300,20240503,-48.71,14270,20241210,30.48,19220,-3.12,20250207,15660,18.90,20250102,36300,-48.71,20240503,14270,30.48,20241210,3.21,N,265520,500,76 억,,1663867,N,N,525,N,00,N +20250319,141056,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18640,1100,2,6.27,4747392075,256029,255.91,17550,18880,17550,22800,12280,17540,18542.56,10.89,0,84137,18286,17912,17656,17282,17026,17785,17155,76,5260,500,12270,10,1,15281421,2848,4.74,0.87,12,1.68,3929.00,21441.00,36300,20240503,-48.65,14270,20241210,30.62,19220,-3.02,20250207,15660,19.03,20250102,36300,-48.65,20240503,14270,30.62,20241210,3.21,N,265520,500,76 억,,1663867,N,N,525,N,00,N +20250319,131054,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18560,1020,2,5.82,4536065800,244678,244.57,17550,18880,17550,22800,12280,17540,18539.08,10.89,0,85334,18286,17912,17656,17282,17026,17785,17155,76,5260,500,12270,10,1,15281421,2836,4.72,0.87,12,1.60,3929.00,21441.00,36300,20240503,-48.87,14270,20241210,30.06,19220,-3.43,20250207,15660,18.52,20250102,36300,-48.87,20240503,14270,30.06,20241210,3.21,N,265520,500,76 억,,1663867,N,N,525,N,00,N +20250319,121054,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18500,960,2,5.47,4199399255,226596,226.49,17550,18880,17550,22800,12280,17540,18532.71,10.89,0,83376,18286,17912,17656,17282,17026,17785,17155,76,5260,500,12270,10,1,15281421,2827,4.71,0.86,12,1.48,3929.00,21441.00,36300,20240503,-49.04,14270,20241210,29.64,19220,-3.75,20250207,15660,18.14,20250102,36300,-49.04,20240503,14270,29.64,20241210,3.21,N,265520,500,76 억,,1663867,N,N,525,N,00,N +20250319,111053,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18630,1090,2,6.21,3934155945,212281,212.18,17550,18880,17550,22800,12280,17540,18532.96,10.89,0,79019,18286,17912,17656,17282,17026,17785,17155,76,5260,500,12270,10,1,15281421,2847,4.74,0.87,12,1.39,3929.00,21441.00,36300,20240503,-48.68,14270,20241210,30.55,19220,-3.07,20250207,15660,18.97,20250102,36300,-48.68,20240503,14270,30.55,20241210,3.21,N,265520,500,76 억,,1663867,N,N,525,N,00,N +20250319,101054,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18635,1095,2,6.24,2924062665,158081,158.01,17550,18880,17550,22800,12280,17540,18497.49,10.89,0,74233,18286,17912,17656,17282,17026,17785,17155,76,5260,500,12270,10,1,15281421,2848,4.74,0.87,12,1.03,3929.00,21441.00,36300,20240503,-48.66,14270,20241210,30.59,19220,-3.04,20250207,15660,19.00,20250102,36300,-48.66,20240503,14270,30.59,20241210,3.21,N,265520,500,76 억,,1663867,N,N,525,N,00,N +20250319,091058,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17870,330,2,1.88,151748310,8484,8.48,17550,18040,17550,22800,12280,17540,17888.05,10.89,0,2319,18286,17912,17656,17282,17026,17785,17155,76,5260,500,12270,10,1,15281421,2731,4.55,0.83,12,0.06,3929.00,21441.00,36300,20240503,-50.77,14270,20241210,25.23,19220,-7.02,20250207,15660,14.11,20250102,36300,-50.77,20240503,14270,25.23,20241210,3.21,N,265520,500,76 억,,1663867,N,N,525,N,00,N 20250318,161048,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17540,-410,5,-2.28,1757452345,99822,121.50,18000,18030,17400,23300,12570,17950,17605.86,11.19,0,-48209,18310,18130,17880,17700,17450,18220,17790,76,5350,500,12560,10,1,15281421,2680,4.46,0.82,12,0.65,3929.00,21441.00,36300,20240503,-51.68,14270,20241210,22.92,19220,-8.74,20250207,15660,12.01,20250102,36300,-51.68,20240503,14270,22.92,20241210,3.26,N,265520,500,76 억,,1710499,N,N,525,N,00,N 20250318,151053,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17660,-290,5,-1.62,1640632735,93193,113.43,18000,18030,17400,23300,12570,17950,17604.68,11.19,0,-44433,18310,18130,17880,17700,17450,18220,17790,76,5350,500,12560,10,1,15281421,2699,4.49,0.82,12,0.61,3929.00,21441.00,36300,20240503,-51.35,14270,20241210,23.76,19220,-8.12,20250207,15660,12.77,20250102,36300,-51.35,20240503,14270,23.76,20241210,3.26,N,265520,500,76 억,,1710499,N,N,375,N,00,N 20250318,141050,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17570,-380,5,-2.12,1127520975,64067,77.98,18000,18030,17400,23300,12570,17950,17599.09,11.19,0,-31483,18310,18130,17880,17700,17450,18220,17790,76,5350,500,12560,10,1,15281421,2685,4.47,0.82,12,0.42,3929.00,21441.00,36300,20240503,-51.60,14270,20241210,23.13,19220,-8.58,20250207,15660,12.20,20250102,36300,-51.60,20240503,14270,23.13,20241210,3.26,N,265520,500,76 억,,1710499,N,N,375,N,00,N diff --git a/265560/price/prices-20250301.csv b/265560/price/prices-20250301.csv index 19672d5e5c25..0a604bfeb863 100644 --- a/265560/price/prices-20250301.csv +++ b/265560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7460,-40,5,-0.53,65028310,8730,123.62,7460,7510,7370,9750,5250,7500,7448.69,0.00,0,269,7633,7566,7483,7416,7333,7600,7450,53,2250,500,5100,10,1,10690180,797,13.09,1.27,12,0.08,570.00,5860.00,9500,20240613,-21.47,6270,20241209,18.98,8850,-15.71,20250211,6510,14.59,20250102,9500,-21.47,20240613,6270,18.98,20241209,1.43,N,265560,500,53 억,,0,N,N,0,N,00,N +20250319,151054,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7420,-80,5,-1.07,49549200,6638,94.00,7460,7510,7410,9750,5250,7500,7464.48,0.00,0,-249,7633,7566,7483,7416,7333,7600,7450,53,2250,500,5100,10,1,10690180,793,13.02,1.27,12,0.06,570.00,5860.00,9500,20240613,-21.89,6270,20241209,18.34,8850,-16.16,20250211,6510,13.98,20250102,9500,-21.89,20240613,6270,18.34,20241209,1.43,N,265560,500,53 억,,0,N,N,0,N,00,N +20250319,141056,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7460,-40,5,-0.53,43186920,5782,81.87,7460,7510,7430,9750,5250,7500,7469.20,0.00,0,-319,7633,7566,7483,7416,7333,7600,7450,53,2250,500,5100,10,1,10690180,797,13.09,1.27,12,0.05,570.00,5860.00,9500,20240613,-21.47,6270,20241209,18.98,8850,-15.71,20250211,6510,14.59,20250102,9500,-21.47,20240613,6270,18.98,20241209,1.43,N,265560,500,53 억,,0,N,N,0,N,00,N +20250319,131054,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7470,-30,5,-0.40,32012300,4282,60.63,7460,7510,7430,9750,5250,7500,7476.02,0.00,0,-68,7633,7566,7483,7416,7333,7600,7450,53,2250,500,5100,10,1,10690180,799,13.11,1.27,12,0.04,570.00,5860.00,9500,20240613,-21.37,6270,20241209,19.14,8850,-15.59,20250211,6510,14.75,20250102,9500,-21.37,20240613,6270,19.14,20241209,1.43,N,265560,500,53 억,,0,N,N,0,N,00,N +20250319,121054,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7490,-10,5,-0.13,28745210,3843,54.42,7460,7510,7450,9750,5250,7500,7479.89,0.00,0,-133,7633,7566,7483,7416,7333,7600,7450,53,2250,500,5100,10,1,10690180,801,13.14,1.28,12,0.04,570.00,5860.00,9500,20240613,-21.16,6270,20241209,19.46,8850,-15.37,20250211,6510,15.05,20250102,9500,-21.16,20240613,6270,19.46,20241209,1.43,N,265560,500,53 억,,0,N,N,0,N,00,N +20250319,111053,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7470,-30,5,-0.40,27997940,3743,53.00,7460,7510,7450,9750,5250,7500,7480.08,0.00,0,-133,7633,7566,7483,7416,7333,7600,7450,53,2250,500,5100,10,1,10690180,799,13.11,1.27,12,0.04,570.00,5860.00,9500,20240613,-21.37,6270,20241209,19.14,8850,-15.59,20250211,6510,14.75,20250102,9500,-21.37,20240613,6270,19.14,20241209,1.43,N,265560,500,53 억,,0,N,N,0,N,00,N +20250319,101054,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7510,10,2,0.13,24529610,3278,46.42,7460,7510,7450,9750,5250,7500,7483.10,0.00,0,-115,7633,7566,7483,7416,7333,7600,7450,53,2250,500,5100,10,1,10690180,803,13.18,1.28,12,0.03,570.00,5860.00,9500,20240613,-20.95,6270,20241209,19.78,8850,-15.14,20250211,6510,15.36,20250102,9500,-20.95,20240613,6270,19.78,20241209,1.43,N,265560,500,53 억,,0,N,N,0,N,00,N +20250319,091059,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7510,10,2,0.13,2049880,273,3.87,7460,7510,7460,9750,5250,7500,7508.72,0.00,0,-10,7633,7566,7483,7416,7333,7600,7450,53,2250,500,5100,10,1,10690180,803,13.18,1.28,12,0.00,570.00,5860.00,9500,20240613,-20.95,6270,20241209,19.78,8850,-15.14,20250211,6510,15.36,20250102,9500,-20.95,20240613,6270,19.78,20241209,1.43,N,265560,500,53 억,,0,N,N,0,N,00,N 20250318,161049,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7500,60,2,0.81,47136620,6316,66.56,7400,7550,7400,9670,5210,7440,7460.96,0.00,0,-576,7620,7530,7470,7380,7320,7500,7350,53,2230,500,5050,10,1,10690180,802,13.16,1.28,12,0.06,570.00,5860.00,9500,20240613,-21.05,6270,20241209,19.62,8850,-15.25,20250211,6510,15.21,20250102,9500,-21.05,20240613,6270,19.62,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N 20250318,151054,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7480,40,2,0.54,41437010,5556,58.55,7400,7550,7400,9670,5210,7440,7458.07,0.00,0,-539,7620,7530,7470,7380,7320,7500,7350,53,2230,500,5050,10,1,10690180,800,13.12,1.28,12,0.05,570.00,5860.00,9500,20240613,-21.26,6270,20241209,19.30,8850,-15.48,20250211,6510,14.90,20250102,9500,-21.26,20240613,6270,19.30,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N 20250318,141051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7440,0,3,0.00,40378130,5414,57.06,7400,7550,7400,9670,5210,7440,7458.10,0.00,0,-541,7620,7530,7470,7380,7320,7500,7350,53,2230,500,5050,10,1,10690180,795,13.05,1.27,12,0.05,570.00,5860.00,9500,20240613,-21.68,6270,20241209,18.66,8850,-15.93,20250211,6510,14.29,20250102,9500,-21.68,20240613,6270,18.66,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N diff --git a/265740/price/prices-20250301.csv b/265740/price/prices-20250301.csv index f9ba74c2d1dc..08f10ad18e5f 100644 --- a/265740/price/prices-20250301.csv +++ b/265740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-70,5,-1.36,80152270,15757,80.88,5110,5150,5030,6660,3600,5130,5086.77,0.36,0,791,5296,5212,5156,5072,5016,5185,5045,9,1530,100,3480,10,1,8931800,452,-8.62,0.82,12,0.18,-587.00,6184.00,9790,20240614,-48.31,4405,20241209,14.87,6330,-20.06,20250116,4625,9.41,20250102,9790,-48.31,20240614,4405,14.87,20241209,2.16,N,265740,100,8 억,,32160,N,N,0,N,00,N +20250319,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,-80,5,-1.56,74989250,14734,75.63,5110,5150,5030,6660,3600,5130,5089.54,0.36,0,790,5296,5212,5156,5072,5016,5185,5045,9,1530,100,3480,10,1,8931800,451,-8.60,0.82,12,0.16,-587.00,6184.00,9790,20240614,-48.42,4405,20241209,14.64,6330,-20.22,20250116,4625,9.19,20250102,9790,-48.42,20240614,4405,14.64,20241209,2.16,N,265740,100,8 억,,32160,N,N,0,N,00,N +20250319,141057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,-20,5,-0.39,40175800,7866,40.38,5110,5150,5070,6660,3600,5130,5107.53,0.36,0,363,5296,5212,5156,5072,5016,5185,5045,9,1530,100,3480,10,1,8931800,456,-8.71,0.83,12,0.09,-587.00,6184.00,9790,20240614,-47.80,4405,20241209,16.00,6330,-19.27,20250116,4625,10.49,20250102,9790,-47.80,20240614,4405,16.00,20241209,2.16,N,265740,100,8 억,,32160,N,N,0,N,00,N +20250319,131054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,20,2,0.39,25158160,4917,25.24,5110,5150,5090,6660,3600,5130,5116.57,0.36,0,328,5296,5212,5156,5072,5016,5185,5045,9,1530,100,3480,10,1,8931800,460,-8.77,0.83,12,0.06,-587.00,6184.00,9790,20240614,-47.40,4405,20241209,16.91,6330,-18.64,20250116,4625,11.35,20250102,9790,-47.40,20240614,4405,16.91,20241209,2.16,N,265740,100,8 억,,32160,N,N,0,N,00,N +20250319,121054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,10,2,0.19,21368250,4176,21.44,5110,5150,5090,6660,3600,5130,5116.92,0.36,0,313,5296,5212,5156,5072,5016,5185,5045,9,1530,100,3480,10,1,8931800,459,-8.76,0.83,12,0.05,-587.00,6184.00,9790,20240614,-47.50,4405,20241209,16.69,6330,-18.80,20250116,4625,11.14,20250102,9790,-47.50,20240614,4405,16.69,20241209,2.16,N,265740,100,8 억,,32160,N,N,0,N,00,N +20250319,111054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,-10,5,-0.19,17471720,3417,17.54,5110,5150,5090,6660,3600,5130,5113.18,0.36,0,231,5296,5212,5156,5072,5016,5185,5045,9,1530,100,3480,10,1,8931800,457,-8.72,0.83,12,0.04,-587.00,6184.00,9790,20240614,-47.70,4405,20241209,16.23,6330,-19.12,20250116,4625,10.70,20250102,9790,-47.70,20240614,4405,16.23,20241209,2.16,N,265740,100,8 억,,32160,N,N,0,N,00,N +20250319,101054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,0,3,0.00,9104890,1779,9.13,5110,5150,5090,6660,3600,5130,5117.98,0.36,0,175,5296,5212,5156,5072,5016,5185,5045,9,1530,100,3480,10,1,8931800,458,-8.74,0.83,12,0.02,-587.00,6184.00,9790,20240614,-47.60,4405,20241209,16.46,6330,-18.96,20250116,4625,10.92,20250102,9790,-47.60,20240614,4405,16.46,20241209,2.16,N,265740,100,8 억,,32160,N,N,0,N,00,N +20250319,091059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,-20,5,-0.39,3022330,592,3.04,5110,5150,5100,6660,3600,5130,5105.29,0.36,0,203,5296,5212,5156,5072,5016,5185,5045,9,1530,100,3480,10,1,8931800,456,-8.71,0.83,12,0.01,-587.00,6184.00,9790,20240614,-47.80,4405,20241209,16.00,6330,-19.27,20250116,4625,10.49,20250102,9790,-47.80,20240614,4405,16.00,20241209,2.16,N,265740,100,8 억,,32160,N,N,0,N,00,N 20250318,161049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,-50,5,-0.97,98058740,19104,125.34,5230,5240,5100,6730,3630,5180,5132.89,0.34,0,1664,5266,5222,5176,5132,5086,5245,5155,9,1550,100,3520,10,1,8931800,458,12.45,0.75,12,0.21,412.00,6809.00,9790,20240614,-47.60,4405,20241209,16.46,6330,-18.96,20250116,4625,10.92,20250102,9790,-47.60,20240614,4405,16.46,20241209,2.18,N,265740,100,8 억,,30496,N,N,0,N,00,N 20250318,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,-20,5,-0.39,90715890,17671,115.94,5230,5240,5100,6730,3630,5180,5133.60,0.34,0,1623,5266,5222,5176,5132,5086,5245,5155,9,1550,100,3520,10,1,8931800,461,12.52,0.76,12,0.20,412.00,6809.00,9790,20240614,-47.29,4405,20241209,17.14,6330,-18.48,20250116,4625,11.57,20250102,9790,-47.29,20240614,4405,17.14,20241209,2.18,N,265740,100,8 억,,30496,N,N,0,N,00,N 20250318,141051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,-10,5,-0.19,82071560,15988,104.89,5230,5240,5100,6730,3630,5180,5133.32,0.34,0,1582,5266,5222,5176,5132,5086,5245,5155,9,1550,100,3520,10,1,8931800,462,12.55,0.76,12,0.18,412.00,6809.00,9790,20240614,-47.19,4405,20241209,17.37,6330,-18.33,20250116,4625,11.78,20250102,9790,-47.19,20240614,4405,17.37,20241209,2.18,N,265740,100,8 억,,30496,N,N,0,N,00,N diff --git a/266170/price/prices-20250301.csv b/266170/price/prices-20250301.csv index e6194342270b..2f431088c17d 100644 --- a/266170/price/prices-20250301.csv +++ b/266170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161052,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,0,0,0.00,0,0,0,690,510,600,0.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250319,151054,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250319,141057,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250319,131055,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250319,121055,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250319,111054,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250319,101054,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250319,091059,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N 20250318,161049,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,4.55,600,600,600,678,502,590,600.00,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N 20250318,151054,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,4.55,600,600,600,678,502,590,600.00,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N 20250318,141051,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,4.55,600,600,600,678,502,590,600.00,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N diff --git a/266350/price/prices-20250301.csv b/266350/price/prices-20250301.csv index e198633bab14..d49a716a3149 100644 --- a/266350/price/prices-20250301.csv +++ b/266350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161052,57,100.00,KONEX,,,N,N,N,N, ,N,331,42,2,14.53,4227,13,10.66,332,332,248,332,246,289,325.15,0.00,0,0,422,355,322,255,222,339,239,57,43,500,170,1,1,11465345,38,8.28,20.69,12,0.00,40.00,16.00,2700,20240628,-87.74,205,20250204,61.46,573,-42.23,20250102,205,61.46,20250204,2700,-87.74,20240628,205,61.46,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N +20250319,151055,57,100.00,KONEX,,,N,N,N,N, ,N,332,43,1,14.88,332,1,0.82,332,332,332,332,246,289,332.00,0.00,0,0,422,355,322,255,222,339,239,57,43,500,170,1,1,11465345,38,8.30,20.75,12,0.00,40.00,16.00,2700,20240628,-87.70,205,20250204,61.95,573,-42.06,20250102,205,61.95,20250204,2700,-87.70,20240628,205,61.95,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N +20250319,141057,57,100.00,KONEX,,,N,N,N,N, ,N,332,43,1,14.88,332,1,0.82,332,332,332,332,246,289,332.00,0.00,0,0,422,355,322,255,222,339,239,57,43,500,170,1,1,11465345,38,8.30,20.75,12,0.00,40.00,16.00,2700,20240628,-87.70,205,20250204,61.95,573,-42.06,20250102,205,61.95,20250204,2700,-87.70,20240628,205,61.95,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N +20250319,131055,57,100.00,KONEX,,,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,332,246,289,0.00,0.00,0,0,422,355,322,255,222,339,239,57,43,500,170,1,1,11465345,33,7.22,18.06,12,0.00,40.00,16.00,2700,20240628,-89.30,205,20250204,40.98,573,-49.56,20250102,205,40.98,20250204,2700,-89.30,20240628,205,40.98,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N +20250319,121055,57,100.00,KONEX,,,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,332,246,289,0.00,0.00,0,0,422,355,322,255,222,339,239,57,43,500,170,1,1,11465345,33,7.22,18.06,12,0.00,40.00,16.00,2700,20240628,-89.30,205,20250204,40.98,573,-49.56,20250102,205,40.98,20250204,2700,-89.30,20240628,205,40.98,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N +20250319,111054,57,100.00,KONEX,,,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,332,246,289,0.00,0.00,0,0,422,355,322,255,222,339,239,57,43,500,170,1,1,11465345,33,7.22,18.06,12,0.00,40.00,16.00,2700,20240628,-89.30,205,20250204,40.98,573,-49.56,20250102,205,40.98,20250204,2700,-89.30,20240628,205,40.98,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N +20250319,101055,57,100.00,KONEX,,,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,332,246,289,0.00,0.00,0,0,422,355,322,255,222,339,239,57,43,500,170,1,1,11465345,33,7.22,18.06,12,0.00,40.00,16.00,2700,20240628,-89.30,205,20250204,40.98,573,-49.56,20250102,205,40.98,20250204,2700,-89.30,20240628,205,40.98,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N +20250319,091100,57,100.00,KONEX,,,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,332,246,289,0.00,0.00,0,0,422,355,322,255,222,339,239,57,43,500,170,1,1,11465345,33,7.22,18.06,12,0.00,40.00,16.00,2700,20240628,-89.30,205,20250204,40.98,573,-49.56,20250102,205,40.98,20250204,2700,-89.30,20240628,205,40.98,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N 20250318,161049,57,100.00,KONEX,,,N,N,N,N, ,N,289,-50,4,-14.75,35458,122,1355.56,389,389,289,389,289,339,290.64,0.00,0,0,417,377,358,318,299,368,309,57,50,500,200,1,1,11465345,33,7.22,18.06,12,0.00,40.00,16.00,2700,20240628,-89.30,205,20250204,40.98,573,-49.56,20250102,205,40.98,20250204,2700,-89.30,20240628,205,40.98,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N 20250318,151055,57,100.00,KONEX,,,N,N,N,N, ,N,389,50,1,14.75,778,2,22.22,389,389,389,389,289,339,389.00,0.00,0,0,417,377,358,318,299,368,309,57,50,500,200,1,1,11465345,45,9.72,24.31,12,0.00,40.00,16.00,2700,20240628,-85.59,205,20250204,89.76,573,-32.11,20250102,205,89.76,20250204,2700,-85.59,20240628,205,89.76,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N 20250318,141052,57,100.00,KONEX,,,N,N,N,N, ,N,389,50,1,14.75,778,2,22.22,389,389,389,389,289,339,389.00,0.00,0,0,417,377,358,318,299,368,309,57,50,500,200,1,1,11465345,45,9.72,24.31,12,0.00,40.00,16.00,2700,20240628,-85.59,205,20250204,89.76,573,-32.11,20250102,205,89.76,20250204,2700,-85.59,20240628,205,89.76,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N diff --git a/266470/price/prices-20250301.csv b/266470/price/prices-20250301.csv index 95d4bdc14a73..d6f4f41e64ac 100644 --- a/266470/price/prices-20250301.csv +++ b/266470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161052,57,100.00,KONEX,,,N,N,N,N, ,N,386,-4,5,-1.03,272753,704,10.80,398,400,367,448,332,390,387.43,0.00,0,0,418,404,386,372,354,395,363,139,58,500,230,1,1,27866019,108,-2.49,-4.65,12,0.00,-155.00,-83.00,580,20240712,-33.45,180,20241205,114.44,467,-17.34,20250102,275,40.36,20250123,580,-33.45,20240712,180,114.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250319,151055,57,100.00,KONEX,,,N,N,N,N, ,N,399,9,2,2.31,192839,497,7.62,398,400,367,448,332,390,388.01,0.00,0,0,418,404,386,372,354,395,363,139,58,500,230,1,1,27866019,111,-2.57,-4.81,12,0.00,-155.00,-83.00,580,20240712,-31.21,180,20241205,121.67,467,-14.56,20250102,275,45.09,20250123,580,-31.21,20240712,180,121.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250319,141057,57,100.00,KONEX,,,N,N,N,N, ,N,388,-2,5,-0.51,187020,482,7.39,398,400,367,448,332,390,388.01,0.00,0,0,418,404,386,372,354,395,363,139,58,500,230,1,1,27866019,108,-2.50,-4.67,12,0.00,-155.00,-83.00,580,20240712,-33.10,180,20241205,115.56,467,-16.92,20250102,275,41.09,20250123,580,-33.10,20240712,180,115.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250319,131055,57,100.00,KONEX,,,N,N,N,N, ,N,399,9,2,2.31,162362,420,6.44,398,399,367,448,332,390,386.58,0.00,0,0,418,404,386,372,354,395,363,139,58,500,230,1,1,27866019,111,-2.57,-4.81,12,0.00,-155.00,-83.00,580,20240712,-31.21,180,20241205,121.67,467,-14.56,20250102,275,45.09,20250123,580,-31.21,20240712,180,121.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250319,121055,57,100.00,KONEX,,,N,N,N,N, ,N,399,9,2,2.31,161177,417,6.40,398,399,367,448,332,390,386.52,0.00,0,0,418,404,386,372,354,395,363,139,58,500,230,1,1,27866019,111,-2.57,-4.81,12,0.00,-155.00,-83.00,580,20240712,-31.21,180,20241205,121.67,467,-14.56,20250102,275,45.09,20250123,580,-31.21,20240712,180,121.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250319,111055,57,100.00,KONEX,,,N,N,N,N, ,N,394,4,2,1.03,1943,5,0.08,398,398,367,448,332,390,388.60,0.00,0,0,418,404,386,372,354,395,363,139,58,500,230,1,1,27866019,110,-2.54,-4.75,12,0.00,-155.00,-83.00,580,20240712,-32.07,180,20241205,118.89,467,-15.63,20250102,275,43.27,20250123,580,-32.07,20240712,180,118.89,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250319,101055,57,100.00,KONEX,,,N,N,N,N, ,N,390,0,3,0.00,1549,4,0.06,398,398,367,448,332,390,387.25,0.00,0,0,418,404,386,372,354,395,363,139,58,500,230,1,1,27866019,109,-2.52,-4.70,12,0.00,-155.00,-83.00,580,20240712,-32.76,180,20241205,116.67,467,-16.49,20250102,275,41.82,20250123,580,-32.76,20240712,180,116.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250319,091100,57,100.00,KONEX,,,N,N,N,N, ,N,398,8,2,2.05,398,1,0.02,398,398,398,448,332,390,398.00,0.00,0,0,418,404,386,372,354,395,363,139,58,500,230,1,1,27866019,111,-2.57,-4.80,12,0.00,-155.00,-83.00,580,20240712,-31.38,180,20241205,121.11,467,-14.78,20250102,275,44.73,20250123,580,-31.38,20240712,180,121.11,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250318,161050,57,100.00,KONEX,,,N,N,N,N, ,N,390,-7,5,-1.76,2494202,6520,120.18,400,400,368,456,338,397,382.55,0.00,0,0,421,408,387,374,353,398,364,139,59,500,230,1,1,27866019,109,-2.52,-4.70,12,0.02,-155.00,-83.00,580,20240712,-32.76,180,20241205,116.67,467,-16.49,20250102,275,41.82,20250123,580,-32.76,20240712,180,116.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250318,151055,57,100.00,KONEX,,,N,N,N,N, ,N,400,3,2,0.76,2473922,6468,119.23,400,400,368,456,338,397,382.49,0.00,0,0,421,408,387,374,353,398,364,139,59,500,230,1,1,27866019,111,-2.58,-4.82,12,0.02,-155.00,-83.00,580,20240712,-31.03,180,20241205,122.22,467,-14.35,20250102,275,45.45,20250123,580,-31.03,20240712,180,122.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250318,141052,57,100.00,KONEX,,,N,N,N,N, ,N,400,3,2,0.76,2473922,6468,119.23,400,400,368,456,338,397,382.49,0.00,0,0,421,408,387,374,353,398,364,139,59,500,230,1,1,27866019,111,-2.58,-4.82,12,0.02,-155.00,-83.00,580,20240712,-31.03,180,20241205,122.22,467,-14.35,20250102,275,45.45,20250123,580,-31.03,20240712,180,122.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N diff --git a/266870/price/prices-20250301.csv b/266870/price/prices-20250301.csv index 8a23d8529a6d..cf4b50337f6f 100644 --- a/266870/price/prices-20250301.csv +++ b/266870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161053,57,100.00,KONEX,,,N,N,N,N, ,N,598,-2,5,-0.33,134648,262,14.70,510,598,510,690,510,600,513.92,0.00,0,0,774,686,596,508,418,642,464,32,90,500,360,1,1,6408680,38,-1.46,0.34,12,0.00,-409.00,1759.00,999,20240528,-40.14,391,20250124,52.94,797,-24.97,20250305,391,52.94,20250124,999,-40.14,20240528,391,52.94,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250319,151055,57,100.00,KONEX,,,N,N,N,N, ,N,588,-12,5,-2.00,132256,258,14.48,510,598,510,690,510,600,512.62,0.00,0,0,774,686,596,508,418,642,464,32,90,500,360,1,1,6408680,38,-1.44,0.33,12,0.00,-409.00,1759.00,999,20240528,-41.14,391,20250124,50.38,797,-26.22,20250305,391,50.38,20250124,999,-41.14,20240528,391,50.38,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250319,141058,57,100.00,KONEX,,,N,N,N,N, ,N,588,-12,5,-2.00,128410,251,14.09,510,598,510,690,510,600,511.59,0.00,0,0,774,686,596,508,418,642,464,32,90,500,360,1,1,6408680,38,-1.44,0.33,12,0.00,-409.00,1759.00,999,20240528,-41.14,391,20250124,50.38,797,-26.22,20250305,391,50.38,20250124,999,-41.14,20240528,391,50.38,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250319,131055,57,100.00,KONEX,,,N,N,N,N, ,N,588,-12,5,-2.00,128410,251,14.09,510,598,510,690,510,600,511.59,0.00,0,0,774,686,596,508,418,642,464,32,90,500,360,1,1,6408680,38,-1.44,0.33,12,0.00,-409.00,1759.00,999,20240528,-41.14,391,20250124,50.38,797,-26.22,20250305,391,50.38,20250124,999,-41.14,20240528,391,50.38,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250319,121056,57,100.00,KONEX,,,N,N,N,N, ,N,588,-12,5,-2.00,128410,251,14.09,510,598,510,690,510,600,511.59,0.00,0,0,774,686,596,508,418,642,464,32,90,500,360,1,1,6408680,38,-1.44,0.33,12,0.00,-409.00,1759.00,999,20240528,-41.14,391,20250124,50.38,797,-26.22,20250305,391,50.38,20250124,999,-41.14,20240528,391,50.38,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250319,111055,57,100.00,KONEX,,,N,N,N,N, ,N,588,-12,5,-2.00,38926,76,4.26,510,598,510,690,510,600,512.18,0.00,0,0,774,686,596,508,418,642,464,32,90,500,360,1,1,6408680,38,-1.44,0.33,12,0.00,-409.00,1759.00,999,20240528,-41.14,391,20250124,50.38,797,-26.22,20250305,391,50.38,20250124,999,-41.14,20240528,391,50.38,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250319,101055,57,100.00,KONEX,,,N,N,N,N, ,N,588,-12,5,-2.00,38926,76,4.26,510,598,510,690,510,600,512.18,0.00,0,0,774,686,596,508,418,642,464,32,90,500,360,1,1,6408680,38,-1.44,0.33,12,0.00,-409.00,1759.00,999,20240528,-41.14,391,20250124,50.38,797,-26.22,20250305,391,50.38,20250124,999,-41.14,20240528,391,50.38,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250319,091100,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,774,686,596,508,418,642,464,32,90,500,360,1,1,6408680,38,-1.47,0.34,12,0.00,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,797,-24.72,20250305,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250318,161050,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,903514,1782,107.61,684,684,506,684,506,595,507.02,0.00,0,0,735,665,630,560,525,647,542,32,89,500,350,1,1,6408680,38,-1.47,0.34,12,0.03,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,797,-24.72,20250305,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250318,151055,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,903514,1782,107.61,684,684,506,684,506,595,507.02,0.00,0,0,735,665,630,560,525,647,542,32,89,500,350,1,1,6408680,38,-1.47,0.34,12,0.03,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,797,-24.72,20250305,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250318,141052,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,903514,1782,107.61,684,684,506,684,506,595,507.02,0.00,0,0,735,665,630,560,525,647,542,32,89,500,350,1,1,6408680,38,-1.47,0.34,12,0.03,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,797,-24.72,20250305,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N diff --git a/267080/price/prices-20250301.csv b/267080/price/prices-20250301.csv index 64018980bc4e..b792d2bfdf17 100644 --- a/267080/price/prices-20250301.csv +++ b/267080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161053,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-27,5,-1.66,8197,5,0.13,1699,1699,1500,1871,1383,1627,1639.40,0.00,0,0,1873,1749,1575,1451,1277,1663,1365,59,244,500,970,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250319,151055,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-27,5,-1.66,8197,5,0.13,1699,1699,1500,1871,1383,1627,1639.40,0.00,0,0,1873,1749,1575,1451,1277,1663,1365,59,244,500,970,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250319,141058,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-27,5,-1.66,8197,5,0.13,1699,1699,1500,1871,1383,1627,1639.40,0.00,0,0,1873,1749,1575,1451,1277,1663,1365,59,244,500,970,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250319,131056,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-27,5,-1.66,8197,5,0.13,1699,1699,1500,1871,1383,1627,1639.40,0.00,0,0,1873,1749,1575,1451,1277,1663,1365,59,244,500,970,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250319,121056,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-27,5,-1.66,8197,5,0.13,1699,1699,1500,1871,1383,1627,1639.40,0.00,0,0,1873,1749,1575,1451,1277,1663,1365,59,244,500,970,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250319,111055,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-27,5,-1.66,8197,5,0.13,1699,1699,1500,1871,1383,1627,1639.40,0.00,0,0,1873,1749,1575,1451,1277,1663,1365,59,244,500,970,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250319,101056,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-127,5,-7.81,6597,4,0.10,1699,1699,1500,1871,1383,1627,1649.25,0.00,0,0,1873,1749,1575,1451,1277,1663,1365,59,244,500,970,1,1,11871408,178,-1.95,0.96,12,0.00,-769.00,1558.00,4000,20240404,-62.50,1360,20250211,10.29,2395,-37.37,20250103,1360,10.29,20250211,4000,-62.50,20240404,1360,10.29,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250319,091100,57,100.00,KONEX,,,N,N,N,N, ,N,1699,72,2,4.43,5097,3,0.08,1699,1699,1699,1871,1383,1627,1699.00,0.00,0,0,1873,1749,1575,1451,1277,1663,1365,59,244,500,970,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.53,1360,20250211,24.93,2395,-29.06,20250103,1360,24.93,20250211,4000,-57.53,20240404,1360,24.93,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250318,161050,57,100.00,KONEX,,,N,N,N,N, ,N,1627,-21,5,-1.27,6417274,3959,56557.14,1699,1699,1401,1895,1401,1648,1620.93,0.00,0,0,1814,1730,1615,1531,1416,1673,1474,59,247,500,980,1,1,11871408,193,-2.12,1.04,12,0.03,-769.00,1558.00,4000,20240404,-59.32,1360,20250211,19.63,2395,-32.07,20250103,1360,19.63,20250211,4000,-59.32,20240404,1360,19.63,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250318,151055,57,100.00,KONEX,,,N,N,N,N, ,N,1627,-21,5,-1.27,6417274,3959,56557.14,1699,1699,1401,1895,1401,1648,1620.93,0.00,0,0,1814,1730,1615,1531,1416,1673,1474,59,247,500,980,1,1,11871408,193,-2.12,1.04,12,0.03,-769.00,1558.00,4000,20240404,-59.32,1360,20250211,19.63,2395,-32.07,20250103,1360,19.63,20250211,4000,-59.32,20240404,1360,19.63,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250318,141052,57,100.00,KONEX,,,N,N,N,N, ,N,1617,-31,5,-1.88,6219820,3837,54814.29,1699,1699,1401,1895,1401,1648,1621.01,0.00,0,0,1814,1730,1615,1531,1416,1673,1474,59,247,500,980,1,1,11871408,192,-2.10,1.04,12,0.03,-769.00,1558.00,4000,20240404,-59.57,1360,20250211,18.90,2395,-32.48,20250103,1360,18.90,20250211,4000,-59.57,20240404,1360,18.90,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N diff --git a/267250/price/prices-20250301.csv b/267250/price/prices-20250301.csv index e0cb33513b93..5073c0dc89d7 100644 --- a/267250/price/prices-20250301.csv +++ b/267250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161053,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76300,400,2,0.53,8427265100,110012,113.21,76300,77100,75800,98600,53200,75900,76603.19,20.72,0,23163,76900,76400,75900,75400,74900,76150,75150,814,22700,1000,57680,100,1,78993085,60272,22.79,0.77,12,0.14,3348.00,98960.00,88200,20250206,-13.49,59400,20240419,28.45,88200,-13.49,20250206,72400,5.39,20250304,88200,-13.49,20250206,59400,28.45,20240419,0.15,N,267250,1000,814 억,,16369853,N,N,161,N,00,N +20250319,151056,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76300,400,2,0.53,7350215100,95900,98.69,76300,77100,75800,98600,53200,75900,76644.58,20.72,0,23367,76900,76400,75900,75400,74900,76150,75150,814,22700,1000,57680,100,1,78993085,60272,22.79,0.77,12,0.12,3348.00,98960.00,88200,20250206,-13.49,59400,20240419,28.45,88200,-13.49,20250206,72400,5.39,20250304,88200,-13.49,20250206,59400,28.45,20240419,0.15,N,267250,1000,814 억,,16369853,N,N,80,N,00,N +20250319,141058,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76600,700,2,0.92,5984108100,78012,80.28,76300,77100,75800,98600,53200,75900,76707.53,20.72,0,21086,76900,76400,75900,75400,74900,76150,75150,814,22700,1000,57680,100,1,78993085,60509,22.88,0.77,12,0.10,3348.00,98960.00,88200,20250206,-13.15,59400,20240419,28.96,88200,-13.15,20250206,72400,5.80,20250304,88200,-13.15,20250206,59400,28.96,20240419,0.15,N,267250,1000,814 억,,16369853,N,N,80,N,00,N +20250319,131056,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76600,700,2,0.92,5205130450,67832,69.81,76300,77100,75800,98600,53200,75900,76735.62,20.72,0,18688,76900,76400,75900,75400,74900,76150,75150,814,22700,1000,57680,100,1,78993085,60509,22.88,0.77,12,0.09,3348.00,98960.00,88200,20250206,-13.15,59400,20240419,28.96,88200,-13.15,20250206,72400,5.80,20250304,88200,-13.15,20250206,59400,28.96,20240419,0.15,N,267250,1000,814 억,,16369853,N,N,80,N,00,N +20250319,121056,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76900,1000,2,1.32,4613408750,60118,61.87,76300,77100,75800,98600,53200,75900,76739.23,20.72,0,17954,76900,76400,75900,75400,74900,76150,75150,814,22700,1000,57680,100,1,78993085,60746,22.97,0.78,12,0.08,3348.00,98960.00,88200,20250206,-12.81,59400,20240419,29.46,88200,-12.81,20250206,72400,6.22,20250304,88200,-12.81,20250206,59400,29.46,20240419,0.15,N,267250,1000,814 억,,16369853,N,N,80,N,00,N +20250319,111055,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76900,1000,2,1.32,4104444000,53494,55.05,76300,77100,75800,98600,53200,75900,76727.18,20.72,0,16327,76900,76400,75900,75400,74900,76150,75150,814,22700,1000,57680,100,1,78993085,60746,22.97,0.78,12,0.07,3348.00,98960.00,88200,20250206,-12.81,59400,20240419,29.46,88200,-12.81,20250206,72400,6.22,20250304,88200,-12.81,20250206,59400,29.46,20240419,0.15,N,267250,1000,814 억,,16369853,N,N,80,N,00,N +20250319,101056,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76500,600,2,0.79,3010155150,39251,40.39,76300,77000,75800,98600,53200,75900,76689.90,20.72,0,10374,76900,76400,75900,75400,74900,76150,75150,814,22700,1000,57680,100,1,78993085,60430,22.85,0.77,12,0.05,3348.00,98960.00,88200,20250206,-13.27,59400,20240419,28.79,88200,-13.27,20250206,72400,5.66,20250304,88200,-13.27,20250206,59400,28.79,20240419,0.15,N,267250,1000,814 억,,16369853,N,N,80,N,00,N +20250319,091101,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76400,500,2,0.66,625060350,8193,8.43,76300,76700,75800,98600,53200,75900,76292.00,20.72,0,3250,76900,76400,75900,75400,74900,76150,75150,814,22700,1000,57680,100,1,78993085,60351,22.82,0.77,12,0.01,3348.00,98960.00,88200,20250206,-13.38,59400,20240419,28.62,88200,-13.38,20250206,72400,5.52,20250304,88200,-13.38,20250206,59400,28.62,20240419,0.15,N,267250,1000,814 억,,16369853,N,N,80,N,00,N 20250318,161051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,0,3,0.00,7334905850,96604,99.80,76200,76400,75400,98600,53200,75900,75927.62,20.73,0,1313,76766,76332,75566,75132,74366,76550,75350,814,22700,1000,57680,100,1,78993085,59956,22.67,0.77,12,0.12,3348.00,98960.00,88200,20250206,-13.95,59400,20240419,27.78,88200,-13.95,20250206,72400,4.83,20250304,88200,-13.95,20250206,59400,27.78,20240419,0.15,N,267250,1000,814 억,,16376646,N,N,80,N,00,N 20250318,151056,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,0,3,0.00,6428192450,84659,87.46,76200,76400,75400,98600,53200,75900,75930.41,20.73,0,3144,76766,76332,75566,75132,74366,76550,75350,814,22700,1000,57680,100,1,78993085,59956,22.67,0.77,12,0.11,3348.00,98960.00,88200,20250206,-13.95,59400,20240419,27.78,88200,-13.95,20250206,72400,4.83,20250304,88200,-13.95,20250206,59400,27.78,20240419,0.15,N,267250,1000,814 억,,16376646,N,N,239,N,00,N 20250318,141053,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75600,-300,5,-0.40,5071641050,66753,68.96,76200,76400,75400,98600,53200,75900,75976.24,20.73,0,5836,76766,76332,75566,75132,74366,76550,75350,814,22700,1000,57680,100,1,78993085,59719,22.58,0.76,12,0.08,3348.00,98960.00,88200,20250206,-14.29,59400,20240419,27.27,88200,-14.29,20250206,72400,4.42,20250304,88200,-14.29,20250206,59400,27.27,20240419,0.15,N,267250,1000,814 억,,16376646,N,N,239,N,00,N diff --git a/267260/price/prices-20250301.csv b/267260/price/prices-20250301.csv index 5b3555733db9..6e444e3a6f3d 100644 --- a/267260/price/prices-20250301.csv +++ b/267260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161053,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,346000,-15000,5,-4.16,72524393000,207075,88.32,356000,362000,346000,469000,253000,361000,350246.31,33.40,0,-53748,378000,369500,363000,354500,348000,373750,358750,1802,108000,5000,259920,500,1,36047135,124723,48.13,11.73,12,0.57,7189.00,29500.00,450000,20250124,-23.11,125600,20240308,175.48,450000,-23.11,20250124,314500,10.02,20250304,450000,-23.11,20250124,148100,133.63,20240319,0.58,N,267260,5000,1802 억,,12039940,N,N,802,N,00,N +20250319,151056,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,347500,-13500,5,-3.74,66306914750,189123,80.66,356000,362000,346000,469000,253000,361000,350601.63,33.40,0,-49832,378000,369500,363000,354500,348000,373750,358750,1802,108000,5000,259920,500,1,36047135,125264,48.34,11.78,12,0.52,7189.00,29500.00,450000,20250124,-22.78,125600,20240308,176.67,450000,-22.78,20250124,314500,10.49,20250304,450000,-22.78,20250124,148100,134.64,20240319,0.58,N,267260,5000,1802 억,,12039940,N,N,708,N,00,N +20250319,141059,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,347000,-14000,5,-3.88,57077752250,162509,69.31,356000,362000,346000,469000,253000,361000,351227.77,33.40,0,-44377,378000,369500,363000,354500,348000,373750,358750,1802,108000,5000,259920,500,1,36047135,125084,48.27,11.76,12,0.45,7189.00,29500.00,450000,20250124,-22.89,125600,20240308,176.27,450000,-22.89,20250124,314500,10.33,20250304,450000,-22.89,20250124,148100,134.30,20240319,0.58,N,267260,5000,1802 억,,12039940,N,N,708,N,00,N +20250319,131056,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,347500,-13500,5,-3.74,48140242000,136752,58.33,356000,362000,346500,469000,253000,361000,352025.35,33.40,0,-39298,378000,369500,363000,354500,348000,373750,358750,1802,108000,5000,259920,500,1,36047135,125264,48.34,11.78,12,0.38,7189.00,29500.00,450000,20250124,-22.78,125600,20240308,176.67,450000,-22.78,20250124,314500,10.49,20250304,450000,-22.78,20250124,148100,134.64,20240319,0.58,N,267260,5000,1802 억,,12039940,N,N,708,N,00,N +20250319,121056,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,349500,-11500,5,-3.19,37499551750,106192,45.29,356000,362000,349000,469000,253000,361000,353129.13,33.40,0,-30829,378000,369500,363000,354500,348000,373750,358750,1802,108000,5000,259920,500,1,36047135,125985,48.62,11.85,12,0.29,7189.00,29500.00,450000,20250124,-22.33,125600,20240308,178.26,450000,-22.33,20250124,314500,11.13,20250304,450000,-22.33,20250124,148100,135.99,20240319,0.58,N,267260,5000,1802 억,,12039940,N,N,708,N,00,N +20250319,111056,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,350500,-10500,5,-2.91,32510353250,91949,39.22,356000,362000,349000,469000,253000,361000,353568.76,33.40,0,-24908,378000,369500,363000,354500,348000,373750,358750,1802,108000,5000,259920,500,1,36047135,126345,48.76,11.88,12,0.26,7189.00,29500.00,450000,20250124,-22.11,125600,20240308,179.06,450000,-22.11,20250124,314500,11.45,20250304,450000,-22.11,20250124,148100,136.66,20240319,0.58,N,267260,5000,1802 억,,12039940,N,N,708,N,00,N +20250319,101056,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,352000,-9000,5,-2.49,21261374250,59867,25.53,356000,362000,350500,469000,253000,361000,355142.69,33.40,0,-12370,378000,369500,363000,354500,348000,373750,358750,1802,108000,5000,259920,500,1,36047135,126886,48.96,11.93,12,0.17,7189.00,29500.00,450000,20250124,-21.78,125600,20240308,180.25,450000,-21.78,20250124,314500,11.92,20250304,450000,-21.78,20250124,148100,137.68,20240319,0.58,N,267260,5000,1802 억,,12039940,N,N,708,N,00,N +20250319,091101,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,359000,-2000,5,-0.55,8559459000,24128,10.29,356000,359500,350500,469000,253000,361000,354750.04,33.40,0,-7580,378000,369500,363000,354500,348000,373750,358750,1802,108000,5000,259920,500,1,36047135,129409,49.94,12.17,12,0.07,7189.00,29500.00,450000,20250124,-20.22,125600,20240308,185.83,450000,-20.22,20250124,314500,14.15,20250304,450000,-20.22,20250124,148100,142.40,20240319,0.58,N,267260,5000,1802 억,,12039940,N,N,708,N,00,N 20250318,161051,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,361000,2000,2,0.56,83565944250,230342,68.84,358500,371500,356500,466500,251500,359000,362793.60,33.43,0,-17938,371000,365000,355000,349000,339000,368000,352000,1802,107500,5000,258480,500,1,36047135,130130,50.22,12.24,12,0.64,7189.00,29500.00,450000,20250124,-19.78,125600,20240308,187.42,450000,-19.78,20250124,314500,14.79,20250304,450000,-19.78,20250124,148100,143.75,20240319,0.58,N,267260,5000,1802 억,,12051107,N,N,708,N,00,N 20250318,151056,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,362000,3000,2,0.84,77656577000,213979,63.95,358500,371500,356500,466500,251500,359000,362916.81,33.43,0,-18345,371000,365000,355000,349000,339000,368000,352000,1802,107500,5000,258480,500,1,36047135,130491,50.35,12.27,12,0.59,7189.00,29500.00,450000,20250124,-19.56,125600,20240308,188.22,450000,-19.56,20250124,314500,15.10,20250304,450000,-19.56,20250124,148100,144.43,20240319,0.58,N,267260,5000,1802 억,,12051107,N,N,142,N,00,N 20250318,141053,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,360500,1500,2,0.42,70376545000,193779,57.91,358500,371500,356500,466500,251500,359000,363179.42,33.43,0,-19471,371000,365000,355000,349000,339000,368000,352000,1802,107500,5000,258480,500,1,36047135,129950,50.15,12.22,12,0.54,7189.00,29500.00,450000,20250124,-19.89,125600,20240308,187.02,450000,-19.89,20250124,314500,14.63,20250304,450000,-19.89,20250124,148100,143.42,20240319,0.58,N,267260,5000,1802 억,,12051107,N,N,142,N,00,N diff --git a/267270/price/prices-20250301.csv b/267270/price/prices-20250301.csv index 6c1e56f60d5e..c5f106a94674 100644 --- a/267270/price/prices-20250301.csv +++ b/267270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161054,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71600,-2400,5,-3.24,13602743250,189060,148.45,74200,74200,71000,96200,51800,74000,71946.42,15.49,0,-14379,75933,74966,73633,72666,71333,75450,73150,942,22200,5000,54760,100,1,18305586,13107,13.57,0.77,12,1.03,5277.00,92774.00,91500,20250213,-21.75,45700,20240909,56.67,91500,-21.75,20250213,57600,24.31,20250102,91500,-21.75,20250213,45700,56.67,20240909,2.07,N,267270,5000,942 억,,2836117,N,N,22,N,00,N +20250319,151056,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71600,-2400,5,-3.24,12856360450,178635,140.27,74200,74200,71000,96200,51800,74000,71965.86,15.49,0,-14215,75933,74966,73633,72666,71333,75450,73150,942,22200,5000,54760,100,1,18305586,13107,13.57,0.77,12,0.98,5277.00,92774.00,91500,20250213,-21.75,45700,20240909,56.67,91500,-21.75,20250213,57600,24.31,20250102,91500,-21.75,20250213,45700,56.67,20240909,2.07,N,267270,5000,942 억,,2836117,N,N,180,N,00,N +20250319,141059,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71900,-2100,5,-2.84,11616822850,161353,126.70,74200,74200,71000,96200,51800,74000,71991.81,15.49,0,-14229,75933,74966,73633,72666,71333,75450,73150,942,22200,5000,54760,100,1,18305586,13162,13.63,0.78,12,0.88,5277.00,92774.00,91500,20250213,-21.42,45700,20240909,57.33,91500,-21.42,20250213,57600,24.83,20250102,91500,-21.42,20250213,45700,57.33,20240909,2.07,N,267270,5000,942 억,,2836117,N,N,180,N,00,N +20250319,131057,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71800,-2200,5,-2.97,10790258600,149843,117.66,74200,74200,71000,96200,51800,74000,72005.60,15.49,0,-14254,75933,74966,73633,72666,71333,75450,73150,942,22200,5000,54760,100,1,18305586,13143,13.61,0.77,12,0.82,5277.00,92774.00,91500,20250213,-21.53,45700,20240909,57.11,91500,-21.53,20250213,57600,24.65,20250102,91500,-21.53,20250213,45700,57.11,20240909,2.07,N,267270,5000,942 억,,2836117,N,N,180,N,00,N +20250319,121057,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71800,-2200,5,-2.97,9985541250,138618,108.85,74200,74200,71000,96200,51800,74000,72031.24,15.49,0,-14529,75933,74966,73633,72666,71333,75450,73150,942,22200,5000,54760,100,1,18305586,13143,13.61,0.77,12,0.76,5277.00,92774.00,91500,20250213,-21.53,45700,20240909,57.11,91500,-21.53,20250213,57600,24.65,20250102,91500,-21.53,20250213,45700,57.11,20240909,2.07,N,267270,5000,942 억,,2836117,N,N,180,N,00,N +20250319,111056,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71100,-2900,5,-3.92,8813413250,122186,95.94,74200,74200,71100,96200,51800,74000,72125.55,15.49,0,-15350,75933,74966,73633,72666,71333,75450,73150,942,22200,5000,54760,100,1,18305586,13015,13.47,0.77,12,0.67,5277.00,92774.00,91500,20250213,-22.30,45700,20240909,55.58,91500,-22.30,20250213,57600,23.44,20250102,91500,-22.30,20250213,45700,55.58,20240909,2.07,N,267270,5000,942 억,,2836117,N,N,180,N,00,N +20250319,101056,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72100,-1900,5,-2.57,4980034400,68709,53.95,74200,74200,71900,96200,51800,74000,72472.02,15.49,0,-11496,75933,74966,73633,72666,71333,75450,73150,942,22200,5000,54760,100,1,18305586,13198,13.66,0.78,12,0.38,5277.00,92774.00,91500,20250213,-21.20,45700,20240909,57.77,91500,-21.20,20250213,57600,25.17,20250102,91500,-21.20,20250213,45700,57.77,20240909,2.07,N,267270,5000,942 억,,2836117,N,N,180,N,00,N +20250319,091101,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72200,-1800,5,-2.43,2130983200,29309,23.01,74200,74200,71900,96200,51800,74000,72691.26,15.49,0,-5676,75933,74966,73633,72666,71333,75450,73150,942,22200,5000,54760,100,1,18305586,13217,13.68,0.78,12,0.16,5277.00,92774.00,91500,20250213,-21.09,45700,20240909,57.99,91500,-21.09,20250213,57600,25.35,20250102,91500,-21.09,20250213,45700,57.99,20240909,2.07,N,267270,5000,942 억,,2836117,N,N,180,N,00,N 20250318,161051,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74000,900,2,1.23,9098436300,124035,90.73,73700,74600,72300,95000,51200,73100,73352.99,15.50,0,-4268,75233,74166,73233,72166,71233,73700,71700,942,21900,5000,54090,100,1,18305586,13546,10.46,0.88,12,0.68,7077.00,83885.00,91500,20250213,-19.13,45700,20240909,61.93,91500,-19.13,20250213,57600,28.47,20250102,91500,-19.13,20250213,45700,61.93,20240909,2.06,N,267270,5000,942 억,,2837104,N,N,180,N,00,N 20250318,151056,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74200,1100,2,1.50,8685700050,118458,86.65,73700,74600,72300,95000,51200,73100,73323.04,15.50,0,-3169,75233,74166,73233,72166,71233,73700,71700,942,21900,5000,54090,100,1,18305586,13583,10.48,0.88,12,0.65,7077.00,83885.00,91500,20250213,-18.91,45700,20240909,62.36,91500,-18.91,20250213,57600,28.82,20250102,91500,-18.91,20250213,45700,62.36,20240909,2.06,N,267270,5000,942 억,,2837104,N,N,0,N,00,N 20250318,141053,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73700,600,2,0.82,6623815250,90623,66.29,73700,73900,72300,95000,51200,73100,73091.99,15.50,0,-3683,75233,74166,73233,72166,71233,73700,71700,942,21900,5000,54090,100,1,18305586,13491,10.41,0.88,12,0.50,7077.00,83885.00,91500,20250213,-19.45,45700,20240909,61.27,91500,-19.45,20250213,57600,27.95,20250102,91500,-19.45,20250213,45700,61.27,20240909,2.06,N,267270,5000,942 억,,2837104,N,N,0,N,00,N diff --git a/267290/price/prices-20250301.csv b/267290/price/prices-20250301.csv index 6adf3d695da9..f4230a538cf2 100644 --- a/267290/price/prices-20250301.csv +++ b/267290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161054,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17570,70,2,0.40,57732710,3292,50.05,17480,17580,17460,22750,12250,17500,17537.28,5.71,0,205,17580,17540,17520,17480,17460,17530,17470,147,5250,2500,13300,10,1,5895406,1036,3.38,0.25,12,0.06,5192.00,71357.00,24600,20240604,-28.58,17310,20250314,1.50,17990,-2.33,20250108,17310,1.50,20250314,24600,-28.58,20240604,17310,1.50,20250314,0.55,N,267290,2500,147 억,,336693,N,N,1,N,00,N +20250319,151056,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17520,20,2,0.11,35303880,2015,30.64,17480,17580,17460,22750,12250,17500,17520.54,5.71,0,275,17580,17540,17520,17480,17460,17530,17470,147,5250,2500,13300,10,1,5895406,1033,3.37,0.25,12,0.03,5192.00,71357.00,24600,20240604,-28.78,17310,20250314,1.21,17990,-2.61,20250108,17310,1.21,20250314,24600,-28.78,20240604,17310,1.21,20250314,0.55,N,267290,2500,147 억,,336693,N,N,5,N,00,N +20250319,141059,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17520,20,2,0.11,34427430,1965,29.88,17480,17580,17460,22750,12250,17500,17520.32,5.71,0,232,17580,17540,17520,17480,17460,17530,17470,147,5250,2500,13300,10,1,5895406,1033,3.37,0.25,12,0.03,5192.00,71357.00,24600,20240604,-28.78,17310,20250314,1.21,17990,-2.61,20250108,17310,1.21,20250314,24600,-28.78,20240604,17310,1.21,20250314,0.55,N,267290,2500,147 억,,336693,N,N,5,N,00,N +20250319,131057,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17540,40,2,0.23,20387880,1164,17.70,17480,17580,17460,22750,12250,17500,17515.36,5.71,0,213,17580,17540,17520,17480,17460,17530,17470,147,5250,2500,13300,10,1,5895406,1034,3.38,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.70,17310,20250314,1.33,17990,-2.50,20250108,17310,1.33,20250314,24600,-28.70,20240604,17310,1.33,20250314,0.55,N,267290,2500,147 억,,336693,N,N,5,N,00,N +20250319,121057,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17540,40,2,0.23,20387880,1164,17.70,17480,17580,17460,22750,12250,17500,17515.36,5.71,0,213,17580,17540,17520,17480,17460,17530,17470,147,5250,2500,13300,10,1,5895406,1034,3.38,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.70,17310,20250314,1.33,17990,-2.50,20250108,17310,1.33,20250314,24600,-28.70,20240604,17310,1.33,20250314,0.55,N,267290,2500,147 억,,336693,N,N,5,N,00,N +20250319,111056,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17540,40,2,0.23,19668140,1123,17.07,17480,17580,17460,22750,12250,17500,17513.93,5.71,0,211,17580,17540,17520,17480,17460,17530,17470,147,5250,2500,13300,10,1,5895406,1034,3.38,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.70,17310,20250314,1.33,17990,-2.50,20250108,17310,1.33,20250314,24600,-28.70,20240604,17310,1.33,20250314,0.55,N,267290,2500,147 억,,336693,N,N,5,N,00,N +20250319,101057,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17500,0,3,0.00,11069710,633,9.62,17480,17580,17460,22750,12250,17500,17487.69,5.71,0,161,17580,17540,17520,17480,17460,17530,17470,147,5250,2500,13300,10,1,5895406,1032,3.37,0.25,12,0.01,5192.00,71357.00,24600,20240604,-28.86,17310,20250314,1.10,17990,-2.72,20250108,17310,1.10,20250314,24600,-28.86,20240604,17310,1.10,20250314,0.55,N,267290,2500,147 억,,336693,N,N,5,N,00,N +20250319,091101,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17470,-30,5,-0.17,5257510,301,4.58,17480,17480,17460,22750,12250,17500,17466.81,5.71,0,40,17580,17540,17520,17480,17460,17530,17470,147,5250,2500,13300,10,1,5895406,1030,3.36,0.24,12,0.01,5192.00,71357.00,24600,20240604,-28.98,17310,20250314,0.92,17990,-2.89,20250108,17310,0.92,20250314,24600,-28.98,20240604,17310,0.92,20250314,0.55,N,267290,2500,147 억,,336693,N,N,5,N,00,N 20250318,161051,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17500,-60,5,-0.34,44811310,2557,139.73,17560,17560,17500,22800,12300,17560,17524.96,5.71,0,49,17746,17652,17576,17482,17406,17615,17445,147,5240,2500,13340,10,1,5895406,1032,3.37,0.25,12,0.04,5192.00,71357.00,24600,20240604,-28.86,17310,20250314,1.10,17990,-2.72,20250108,17310,1.10,20250314,24600,-28.86,20240604,17310,1.10,20250314,0.55,N,267290,2500,147 억,,336638,N,N,5,N,00,N 20250318,151057,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17560,0,3,0.00,36145940,2062,112.68,17560,17560,17510,22800,12300,17560,17529.55,5.71,0,60,17746,17652,17576,17482,17406,17615,17445,147,5240,2500,13340,10,1,5895406,1035,3.38,0.25,12,0.03,5192.00,71357.00,24600,20240604,-28.62,17310,20250314,1.44,17990,-2.39,20250108,17310,1.44,20250314,24600,-28.62,20240604,17310,1.44,20250314,0.55,N,267290,2500,147 억,,336638,N,N,2,N,00,N 20250318,141053,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,-30,5,-0.17,34532350,1970,107.65,17560,17560,17510,22800,12300,17560,17529.11,5.71,0,60,17746,17652,17576,17482,17406,17615,17445,147,5240,2500,13340,10,1,5895406,1033,3.38,0.25,12,0.03,5192.00,71357.00,24600,20240604,-28.74,17310,20250314,1.27,17990,-2.56,20250108,17310,1.27,20250314,24600,-28.74,20240604,17310,1.27,20250314,0.55,N,267290,2500,147 억,,336638,N,N,2,N,00,N diff --git a/267320/price/prices-20250301.csv b/267320/price/prices-20250301.csv index f2362065292d..60d8c2384586 100644 --- a/267320/price/prices-20250301.csv +++ b/267320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3235,-55,5,-1.67,5952839477,1869888,92.34,3260,3275,3100,4275,2305,3290,3183.19,0.78,0,-783,3423,3356,3298,3231,3173,3390,3265,44,985,100,2360,5,1,44324890,1434,16.42,1.84,12,4.22,197.00,1760.00,3680,20250317,-12.09,1635,20241209,97.86,3680,-12.09,20250317,1775,82.25,20250131,3680,-12.09,20250317,1635,97.86,20241209,0.92,N,267320,100,44 억,,345457,N,N,26,N,00,N +20250319,151057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-50,5,-1.52,5609872280,1764066,87.12,3260,3275,3100,4275,2305,3290,3179.99,0.78,0,19590,3423,3356,3298,3231,3173,3390,3265,44,985,100,2360,5,1,44324890,1436,16.45,1.84,12,3.98,197.00,1760.00,3680,20250317,-11.96,1635,20241209,98.17,3680,-11.96,20250317,1775,82.54,20250131,3680,-11.96,20250317,1635,98.17,20241209,0.92,N,267320,100,44 억,,345457,N,N,181,N,00,N +20250319,141059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,-110,5,-3.34,4382820014,1385549,68.42,3260,3260,3100,4275,2305,3290,3163.11,0.78,0,22892,3423,3356,3298,3231,3173,3390,3265,44,985,100,2360,5,1,44324890,1410,16.14,1.81,12,3.13,197.00,1760.00,3680,20250317,-13.59,1635,20241209,94.50,3680,-13.59,20250317,1775,79.15,20250131,3680,-13.59,20250317,1635,94.50,20241209,0.92,N,267320,100,44 억,,345457,N,N,181,N,00,N +20250319,131057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,-115,5,-3.50,4147755350,1311533,64.77,3260,3260,3100,4275,2305,3290,3162.39,0.78,0,16753,3423,3356,3298,3231,3173,3390,3265,44,985,100,2360,5,1,44324890,1407,16.12,1.80,12,2.96,197.00,1760.00,3680,20250317,-13.72,1635,20241209,94.19,3680,-13.72,20250317,1775,78.87,20250131,3680,-13.72,20250317,1635,94.19,20241209,0.92,N,267320,100,44 억,,345457,N,N,181,N,00,N +20250319,121057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3185,-105,5,-3.19,3822274126,1208829,59.70,3260,3260,3100,4275,2305,3290,3161.81,0.78,0,-1619,3423,3356,3298,3231,3173,3390,3265,44,985,100,2360,5,1,44324890,1412,16.17,1.81,12,2.73,197.00,1760.00,3680,20250317,-13.45,1635,20241209,94.80,3680,-13.45,20250317,1775,79.44,20250131,3680,-13.45,20250317,1635,94.80,20241209,0.92,N,267320,100,44 억,,345457,N,N,181,N,00,N +20250319,111057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3130,-160,5,-4.86,3363108926,1063248,52.51,3260,3260,3100,4275,2305,3290,3162.88,0.78,0,-17899,3423,3356,3298,3231,3173,3390,3265,44,985,100,2360,5,1,44324890,1387,15.89,1.78,12,2.40,197.00,1760.00,3680,20250317,-14.95,1635,20241209,91.44,3680,-14.95,20250317,1775,76.34,20250131,3680,-14.95,20250317,1635,91.44,20241209,0.92,N,267320,100,44 억,,345457,N,N,181,N,00,N +20250319,101057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3165,-125,5,-3.80,2746563985,867171,42.82,3260,3260,3100,4275,2305,3290,3167.07,0.78,0,2818,3423,3356,3298,3231,3173,3390,3265,44,985,100,2360,5,1,44324890,1403,16.07,1.80,12,1.96,197.00,1760.00,3680,20250317,-13.99,1635,20241209,93.58,3680,-13.99,20250317,1775,78.31,20250131,3680,-13.99,20250317,1635,93.58,20241209,0.92,N,267320,100,44 억,,345457,N,N,181,N,00,N +20250319,091102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3195,-95,5,-2.89,1061098208,332783,16.43,3260,3260,3145,4275,2305,3290,3188.13,0.78,0,44308,3423,3356,3298,3231,3173,3390,3265,44,985,100,2360,5,1,44324890,1416,16.22,1.82,12,0.75,197.00,1760.00,3680,20250317,-13.18,1635,20241209,95.41,3680,-13.18,20250317,1775,80.00,20250131,3680,-13.18,20250317,1635,95.41,20241209,0.92,N,267320,100,44 억,,345457,N,N,181,N,00,N 20250318,161052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3290,15,2,0.46,6612208405,2009050,14.30,3280,3365,3240,4255,2295,3275,3291.27,0.57,0,94724,3881,3577,3376,3072,2871,3730,3225,44,980,100,2350,5,1,44324890,1458,16.70,1.87,12,4.53,197.00,1760.00,3680,20250317,-10.60,1635,20241209,101.22,3680,-10.60,20250317,1775,85.35,20250131,3680,-10.60,20250317,1635,101.22,20241209,0.86,N,267320,100,44 억,,250820,N,N,181,N,00,N 20250318,151057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,10,2,0.31,6338776600,1925878,13.71,3280,3365,3240,4255,2295,3275,3291.43,0.57,0,118326,3881,3577,3376,3072,2871,3730,3225,44,980,100,2350,5,1,44324890,1456,16.68,1.87,12,4.34,197.00,1760.00,3680,20250317,-10.73,1635,20241209,100.92,3680,-10.73,20250317,1775,85.07,20250131,3680,-10.73,20250317,1635,100.92,20241209,0.86,N,267320,100,44 억,,250820,N,N,0,N,00,N 20250318,141054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,-10,5,-0.31,5555789319,1686093,12.00,3280,3365,3260,4255,2295,3275,3295.16,0.57,0,100388,3881,3577,3376,3072,2871,3730,3225,44,980,100,2350,5,1,44324890,1447,16.57,1.86,12,3.80,197.00,1760.00,3680,20250317,-11.28,1635,20241209,99.69,3680,-11.28,20250317,1775,83.94,20250131,3680,-11.28,20250317,1635,99.69,20241209,0.86,N,267320,100,44 억,,250820,N,N,0,N,00,N diff --git a/267790/price/prices-20250301.csv b/267790/price/prices-20250301.csv index 64135b5e04e4..d849d0fe16e0 100644 --- a/267790/price/prices-20250301.csv +++ b/267790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161055,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4700,-30,5,-0.63,19451675,4134,93.02,4710,4710,4685,6140,3315,4730,4705.29,0.39,0,124,4836,4782,4756,4702,4676,4770,4690,39,1410,500,3310,5,1,7888500,371,6.16,1.09,12,0.05,763.00,4295.00,7340,20240307,-35.97,4155,20241114,13.12,5330,-11.82,20250123,4655,0.97,20250102,7300,-35.62,20240513,4155,13.12,20241114,0.07,N,267790,500,39 억,,30512,N,N,0,N,00,N +20250319,151057,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4710,-20,5,-0.42,14608145,3104,69.85,4710,4710,4685,6140,3315,4730,4706.23,0.39,0,122,4836,4782,4756,4702,4676,4770,4690,39,1410,500,3310,5,1,7888500,372,6.17,1.10,12,0.04,763.00,4295.00,7340,20240307,-35.83,4155,20241114,13.36,5330,-11.63,20250123,4655,1.18,20250102,7300,-35.48,20240513,4155,13.36,20241114,0.07,N,267790,500,39 억,,30512,N,N,0,N,00,N +20250319,141100,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4700,-30,5,-0.63,9736185,2069,46.56,4710,4710,4685,6140,3315,4730,4705.74,0.39,0,122,4836,4782,4756,4702,4676,4770,4690,39,1410,500,3310,5,1,7888500,371,6.16,1.09,12,0.03,763.00,4295.00,7340,20240307,-35.97,4155,20241114,13.12,5330,-11.82,20250123,4655,0.97,20250102,7300,-35.62,20240513,4155,13.12,20241114,0.07,N,267790,500,39 억,,30512,N,N,0,N,00,N +20250319,131057,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4710,-20,5,-0.42,9496485,2018,45.41,4710,4710,4685,6140,3315,4730,4705.89,0.39,0,122,4836,4782,4756,4702,4676,4770,4690,39,1410,500,3310,5,1,7888500,372,6.17,1.10,12,0.03,763.00,4295.00,7340,20240307,-35.83,4155,20241114,13.36,5330,-11.63,20250123,4655,1.18,20250102,7300,-35.48,20240513,4155,13.36,20241114,0.07,N,267790,500,39 억,,30512,N,N,0,N,00,N +20250319,121058,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4700,-30,5,-0.63,9138555,1942,43.70,4710,4710,4685,6140,3315,4730,4705.74,0.39,0,122,4836,4782,4756,4702,4676,4770,4690,39,1410,500,3310,5,1,7888500,371,6.16,1.09,12,0.02,763.00,4295.00,7340,20240307,-35.97,4155,20241114,13.12,5330,-11.82,20250123,4655,0.97,20250102,7300,-35.62,20240513,4155,13.12,20241114,0.07,N,267790,500,39 억,,30512,N,N,0,N,00,N +20250319,111057,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4710,-20,5,-0.42,6583045,1399,31.48,4710,4710,4685,6140,3315,4730,4705.54,0.39,0,122,4836,4782,4756,4702,4676,4770,4690,39,1410,500,3310,5,1,7888500,372,6.17,1.10,12,0.02,763.00,4295.00,7340,20240307,-35.83,4155,20241114,13.36,5330,-11.63,20250123,4655,1.18,20250102,7300,-35.48,20240513,4155,13.36,20241114,0.07,N,267790,500,39 억,,30512,N,N,0,N,00,N +20250319,101057,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4710,-20,5,-0.42,2863460,608,13.68,4710,4710,4700,6140,3315,4730,4709.64,0.39,0,108,4836,4782,4756,4702,4676,4770,4690,39,1410,500,3310,5,1,7888500,372,6.17,1.10,12,0.01,763.00,4295.00,7340,20240307,-35.83,4155,20241114,13.36,5330,-11.63,20250123,4655,1.18,20250102,7300,-35.48,20240513,4155,13.36,20241114,0.07,N,267790,500,39 억,,30512,N,N,0,N,00,N +20250319,091102,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4710,-20,5,-0.42,2095950,445,10.01,4710,4710,4710,6140,3315,4730,4710.00,0.39,0,117,4836,4782,4756,4702,4676,4770,4690,39,1410,500,3310,5,1,7888500,372,6.17,1.10,12,0.01,763.00,4295.00,7340,20240307,-35.83,4155,20241114,13.36,5330,-11.63,20250123,4655,1.18,20250102,7300,-35.48,20240513,4155,13.36,20241114,0.07,N,267790,500,39 억,,30512,N,N,0,N,00,N 20250318,161052,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4730,-85,5,-1.77,21204675,4444,244.31,4810,4810,4730,6250,3375,4815,4771.53,0.39,0,-3,4941,4877,4826,4762,4711,4852,4737,39,1435,500,3370,5,1,7888500,373,6.20,1.10,12,0.06,763.00,4295.00,7340,20240307,-35.56,4155,20241114,13.84,5330,-11.26,20250123,4655,1.61,20250102,7300,-35.21,20240513,4155,13.84,20241114,0.07,N,267790,500,39 억,,30517,N,N,0,N,00,N 20250318,151057,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4775,-40,5,-0.83,16797050,3517,193.35,4810,4810,4770,6250,3375,4815,4775.96,0.39,0,125,4941,4877,4826,4762,4711,4852,4737,39,1435,500,3370,5,1,7888500,377,6.26,1.11,12,0.04,763.00,4295.00,7340,20240307,-34.95,4155,20241114,14.92,5330,-10.41,20250123,4655,2.58,20250102,7300,-34.59,20240513,4155,14.92,20241114,0.07,N,267790,500,39 억,,30517,N,N,0,N,00,N 20250318,141054,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4770,-45,5,-0.93,15909000,3331,183.12,4810,4810,4770,6250,3375,4815,4776.04,0.39,0,125,4941,4877,4826,4762,4711,4852,4737,39,1435,500,3370,5,1,7888500,376,6.25,1.11,12,0.04,763.00,4295.00,7340,20240307,-35.01,4155,20241114,14.80,5330,-10.51,20250123,4655,2.47,20250102,7300,-34.66,20240513,4155,14.80,20241114,0.07,N,267790,500,39 억,,30517,N,N,0,N,00,N diff --git a/267850/price/prices-20250301.csv b/267850/price/prices-20250301.csv index fbf306810158..fdf3ab73f466 100644 --- a/267850/price/prices-20250301.csv +++ b/267850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161055,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11320,20,2,0.18,29510450,2614,88.61,11210,11350,11210,14690,7910,11300,11289.38,0.54,0,-79,11413,11356,11313,11256,11213,11335,11235,56,3390,500,7000,10,1,11100000,1257,10.68,0.74,12,0.02,1060.00,15201.00,21800,20241129,-48.07,11050,20250311,2.44,12460,-9.15,20250121,11050,2.44,20250311,21800,-48.07,20241129,11050,2.44,20250311,2.29,N,267850,500,55 억,,59437,N,N,1,N,00,N +20250319,151057,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11250,-50,5,-0.44,27223930,2412,81.76,11210,11350,11210,14690,7910,11300,11286.87,0.54,0,52,11413,11356,11313,11256,11213,11335,11235,56,3390,500,7000,10,1,11100000,1249,10.61,0.74,12,0.02,1060.00,15201.00,21800,20241129,-48.39,11050,20250311,1.81,12460,-9.71,20250121,11050,1.81,20250311,21800,-48.39,20241129,11050,1.81,20250311,2.29,N,267850,500,55 억,,59437,N,N,9,N,00,N +20250319,141100,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11320,20,2,0.18,21200060,1877,63.63,11210,11350,11210,14690,7910,11300,11294.65,0.54,0,40,11413,11356,11313,11256,11213,11335,11235,56,3390,500,7000,10,1,11100000,1257,10.68,0.74,12,0.02,1060.00,15201.00,21800,20241129,-48.07,11050,20250311,2.44,12460,-9.15,20250121,11050,2.44,20250311,21800,-48.07,20241129,11050,2.44,20250311,2.29,N,267850,500,55 억,,59437,N,N,9,N,00,N +20250319,131058,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11280,-20,5,-0.18,16207270,1434,48.61,11210,11350,11210,14690,7910,11300,11302.14,0.54,0,49,11413,11356,11313,11256,11213,11335,11235,56,3390,500,7000,10,1,11100000,1252,10.64,0.74,12,0.01,1060.00,15201.00,21800,20241129,-48.26,11050,20250311,2.08,12460,-9.47,20250121,11050,2.08,20250311,21800,-48.26,20241129,11050,2.08,20250311,2.29,N,267850,500,55 억,,59437,N,N,9,N,00,N +20250319,121058,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11330,30,2,0.27,14943280,1322,44.81,11210,11350,11210,14690,7910,11300,11303.54,0.54,0,39,11413,11356,11313,11256,11213,11335,11235,56,3390,500,7000,10,1,11100000,1258,10.69,0.75,12,0.01,1060.00,15201.00,21800,20241129,-48.03,11050,20250311,2.53,12460,-9.07,20250121,11050,2.53,20250311,21800,-48.03,20241129,11050,2.53,20250311,2.29,N,267850,500,55 억,,59437,N,N,9,N,00,N +20250319,111057,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11300,0,3,0.00,10303320,911,30.88,11210,11350,11210,14690,7910,11300,11309.90,0.54,0,-110,11413,11356,11313,11256,11213,11335,11235,56,3390,500,7000,10,1,11100000,1254,10.66,0.74,12,0.01,1060.00,15201.00,21800,20241129,-48.17,11050,20250311,2.26,12460,-9.31,20250121,11050,2.26,20250311,21800,-48.17,20241129,11050,2.26,20250311,2.29,N,267850,500,55 억,,59437,N,N,9,N,00,N +20250319,101058,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11280,-20,5,-0.18,9941080,879,29.80,11210,11340,11210,14690,7910,11300,11309.53,0.54,0,-113,11413,11356,11313,11256,11213,11335,11235,56,3390,500,7000,10,1,11100000,1252,10.64,0.74,12,0.01,1060.00,15201.00,21800,20241129,-48.26,11050,20250311,2.08,12460,-9.47,20250121,11050,2.08,20250311,21800,-48.26,20241129,11050,2.08,20250311,2.29,N,267850,500,55 억,,59437,N,N,9,N,00,N +20250319,091102,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11310,10,2,0.09,1925010,171,5.80,11210,11310,11210,14690,7910,11300,11257.37,0.54,0,-28,11413,11356,11313,11256,11213,11335,11235,56,3390,500,7000,10,1,11100000,1255,10.67,0.74,12,0.00,1060.00,15201.00,21800,20241129,-48.12,11050,20250311,2.35,12460,-9.23,20250121,11050,2.35,20250311,21800,-48.12,20241129,11050,2.35,20250311,2.29,N,267850,500,55 억,,59437,N,N,9,N,00,N 20250318,161052,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11300,-40,5,-0.35,31115165,2746,38.64,11370,11370,11270,14740,7940,11340,11331.10,0.53,0,348,11673,11506,11283,11116,10893,11535,11145,56,3400,500,7030,10,1,11100000,1254,10.66,0.74,12,0.02,1060.00,15201.00,21800,20241129,-48.17,11050,20250311,2.26,12460,-9.31,20250121,11050,2.26,20250311,21800,-48.17,20241129,11050,2.26,20250311,2.31,N,267850,500,55 억,,59079,N,N,9,N,00,N 20250318,151057,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11300,-40,5,-0.35,30561380,2697,37.95,11370,11370,11270,14740,7940,11340,11331.62,0.53,0,372,11673,11506,11283,11116,10893,11535,11145,56,3400,500,7030,10,1,11100000,1254,10.66,0.74,12,0.02,1060.00,15201.00,21800,20241129,-48.17,11050,20250311,2.26,12460,-9.31,20250121,11050,2.26,20250311,21800,-48.17,20241129,11050,2.26,20250311,2.31,N,267850,500,55 억,,59079,N,N,3,N,00,N 20250318,141054,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11330,-10,5,-0.09,27736750,2447,34.44,11370,11370,11270,14740,7940,11340,11335.00,0.53,0,381,11673,11506,11283,11116,10893,11535,11145,56,3400,500,7030,10,1,11100000,1258,10.69,0.75,12,0.02,1060.00,15201.00,21800,20241129,-48.03,11050,20250311,2.53,12460,-9.07,20250121,11050,2.53,20250311,21800,-48.03,20241129,11050,2.53,20250311,2.31,N,267850,500,55 억,,59079,N,N,3,N,00,N diff --git a/267980/price/prices-20250301.csv b/267980/price/prices-20250301.csv index 916722598272..037ae95aba2a 100644 --- a/267980/price/prices-20250301.csv +++ b/267980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161055,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35100,700,2,2.03,236391600,6772,147.73,34650,35100,34300,44700,24100,34400,34906.84,12.02,0,1069,34833,34616,34483,34266,34133,34550,34200,39,10300,500,25450,50,1,7843638,2753,5.00,0.47,12,0.09,7013.00,74468.00,47900,20240517,-26.72,31700,20250203,10.73,35550,-1.27,20250106,31700,10.73,20250203,47900,-26.72,20240517,31700,10.73,20250203,0.15,N,267980,500,39 억,,942946,N,N,4,N,00,N +20250319,151058,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35100,700,2,2.03,231377350,6629,144.61,34650,35100,34300,44700,24100,34400,34903.81,12.02,0,978,34833,34616,34483,34266,34133,34550,34200,39,10300,500,25450,50,1,7843638,2753,5.00,0.47,12,0.08,7013.00,74468.00,47900,20240517,-26.72,31700,20250203,10.73,35550,-1.27,20250106,31700,10.73,20250203,47900,-26.72,20240517,31700,10.73,20250203,0.15,N,267980,500,39 억,,942946,N,N,22,N,00,N +20250319,141100,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35000,600,2,1.74,137568225,3948,86.13,34650,35100,34300,44700,24100,34400,34845.04,12.02,0,894,34833,34616,34483,34266,34133,34550,34200,39,10300,500,25450,50,1,7843638,2745,4.99,0.47,12,0.05,7013.00,74468.00,47900,20240517,-26.93,31700,20250203,10.41,35550,-1.55,20250106,31700,10.41,20250203,47900,-26.93,20240517,31700,10.41,20250203,0.15,N,267980,500,39 억,,942946,N,N,22,N,00,N +20250319,131058,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34800,400,2,1.16,62492750,1802,39.31,34650,34850,34300,44700,24100,34400,34679.66,12.02,0,1033,34833,34616,34483,34266,34133,34550,34200,39,10300,500,25450,50,1,7843638,2730,4.96,0.47,12,0.02,7013.00,74468.00,47900,20240517,-27.35,31700,20250203,9.78,35550,-2.11,20250106,31700,9.78,20250203,47900,-27.35,20240517,31700,9.78,20250203,0.15,N,267980,500,39 억,,942946,N,N,22,N,00,N +20250319,121058,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34750,350,2,1.02,51256700,1479,32.26,34650,34850,34300,44700,24100,34400,34656.32,12.02,0,883,34833,34616,34483,34266,34133,34550,34200,39,10300,500,25450,50,1,7843638,2726,4.96,0.47,12,0.02,7013.00,74468.00,47900,20240517,-27.45,31700,20250203,9.62,35550,-2.25,20250106,31700,9.62,20250203,47900,-27.45,20240517,31700,9.62,20250203,0.15,N,267980,500,39 억,,942946,N,N,22,N,00,N +20250319,111057,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34700,300,2,0.87,26971500,780,17.02,34650,34800,34300,44700,24100,34400,34578.85,12.02,0,296,34833,34616,34483,34266,34133,34550,34200,39,10300,500,25450,50,1,7843638,2722,4.95,0.47,12,0.01,7013.00,74468.00,47900,20240517,-27.56,31700,20250203,9.46,35550,-2.39,20250106,31700,9.46,20250203,47900,-27.56,20240517,31700,9.46,20250203,0.15,N,267980,500,39 억,,942946,N,N,22,N,00,N +20250319,101058,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34750,350,2,1.02,18864650,546,11.91,34650,34800,34300,44700,24100,34400,34550.64,12.02,0,236,34833,34616,34483,34266,34133,34550,34200,39,10300,500,25450,50,1,7843638,2726,4.96,0.47,12,0.01,7013.00,74468.00,47900,20240517,-27.45,31700,20250203,9.62,35550,-2.25,20250106,31700,9.62,20250203,47900,-27.45,20240517,31700,9.62,20250203,0.15,N,267980,500,39 억,,942946,N,N,22,N,00,N +20250319,091103,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34450,50,2,0.15,3199200,93,2.03,34650,34650,34300,44700,24100,34400,34400.00,12.02,0,31,34833,34616,34483,34266,34133,34550,34200,39,10300,500,25450,50,1,7843638,2702,4.91,0.46,12,0.00,7013.00,74468.00,47900,20240517,-28.08,31700,20250203,8.68,35550,-3.09,20250106,31700,8.68,20250203,47900,-28.08,20240517,31700,8.68,20250203,0.15,N,267980,500,39 억,,942946,N,N,22,N,00,N 20250318,161053,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34400,-300,5,-0.86,158101150,4584,99.11,34600,34700,34350,45100,24300,34700,34489.80,12.03,0,-694,35400,35050,34750,34400,34100,35025,34375,39,10400,500,25670,50,1,7843638,2698,4.91,0.46,12,0.06,7013.00,74468.00,47900,20240517,-28.18,31700,20250203,8.52,35550,-3.23,20250106,31700,8.52,20250203,47900,-28.18,20240517,31700,8.52,20250203,0.15,N,267980,500,39 억,,943599,N,N,22,N,00,N 20250318,151058,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34500,-200,5,-0.58,142137650,4120,89.08,34600,34700,34350,45100,24300,34700,34499.43,12.03,0,-660,35400,35050,34750,34400,34100,35025,34375,39,10400,500,25670,50,1,7843638,2706,4.92,0.46,12,0.05,7013.00,74468.00,47900,20240517,-27.97,31700,20250203,8.83,35550,-2.95,20250106,31700,8.83,20250203,47900,-27.97,20240517,31700,8.83,20250203,0.15,N,267980,500,39 억,,943599,N,N,15,N,00,N 20250318,141055,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34450,-250,5,-0.72,106253200,3078,66.55,34600,34700,34350,45100,24300,34700,34520.21,12.03,0,-1325,35400,35050,34750,34400,34100,35025,34375,39,10400,500,25670,50,1,7843638,2702,4.91,0.46,12,0.04,7013.00,74468.00,47900,20240517,-28.08,31700,20250203,8.68,35550,-3.09,20250106,31700,8.68,20250203,47900,-28.08,20240517,31700,8.68,20250203,0.15,N,267980,500,39 억,,943599,N,N,15,N,00,N diff --git a/268280/price/prices-20250301.csv b/268280/price/prices-20250301.csv index 11cc4b480747..0f49678a2206 100644 --- a/268280/price/prices-20250301.csv +++ b/268280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161055,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149700,-300,5,-0.20,214735000,1433,480.87,150100,150700,148600,195000,105000,150000,149849.97,0.55,0,-137,150533,150266,149733,149466,148933,150400,149600,26,45000,500,111000,100,1,5000000,7485,13.72,1.76,12,0.03,10913.00,84935.00,165200,20240523,-9.38,128200,20240909,16.77,150900,-0.80,20250102,131200,14.10,20250110,165200,-9.38,20240523,128200,16.77,20240909,0.00,N,268280,500,26 억,,27653,N,N,1,N,00,N +20250319,151058,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149100,-900,5,-0.60,196504500,1311,439.93,150100,150700,148600,195000,105000,150000,149889.02,0.55,0,-123,150533,150266,149733,149466,148933,150400,149600,26,45000,500,111000,100,1,5000000,7455,13.66,1.76,12,0.03,10913.00,84935.00,165200,20240523,-9.75,128200,20240909,16.30,150900,-1.19,20250102,131200,13.64,20250110,165200,-9.75,20240523,128200,16.30,20240909,0.00,N,268280,500,26 억,,27653,N,N,3,N,00,N +20250319,141101,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149200,-800,5,-0.53,193522900,1291,433.22,150100,150700,148600,195000,105000,150000,149901.55,0.55,0,-108,150533,150266,149733,149466,148933,150400,149600,26,45000,500,111000,100,1,5000000,7460,13.67,1.76,12,0.03,10913.00,84935.00,165200,20240523,-9.69,128200,20240909,16.38,150900,-1.13,20250102,131200,13.72,20250110,165200,-9.69,20240523,128200,16.38,20240909,0.00,N,268280,500,26 억,,27653,N,N,3,N,00,N +20250319,131058,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149300,-700,5,-0.47,188900900,1260,422.82,150100,150700,148600,195000,105000,150000,149921.35,0.55,0,-93,150533,150266,149733,149466,148933,150400,149600,26,45000,500,111000,100,1,5000000,7465,13.68,1.76,12,0.03,10913.00,84935.00,165200,20240523,-9.62,128200,20240909,16.46,150900,-1.06,20250102,131200,13.80,20250110,165200,-9.62,20240523,128200,16.46,20240909,0.00,N,268280,500,26 억,,27653,N,N,3,N,00,N +20250319,121058,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149100,-900,5,-0.60,183230800,1222,410.07,150100,150700,148600,195000,105000,150000,149943.37,0.55,0,-67,150533,150266,149733,149466,148933,150400,149600,26,45000,500,111000,100,1,5000000,7455,13.66,1.76,12,0.02,10913.00,84935.00,165200,20240523,-9.75,128200,20240909,16.30,150900,-1.19,20250102,131200,13.64,20250110,165200,-9.75,20240523,128200,16.30,20240909,0.00,N,268280,500,26 억,,27653,N,N,3,N,00,N +20250319,111058,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149700,-300,5,-0.20,164575700,1097,368.12,150100,150700,148600,195000,105000,150000,150023.43,0.55,0,8,150533,150266,149733,149466,148933,150400,149600,26,45000,500,111000,100,1,5000000,7485,13.72,1.76,12,0.02,10913.00,84935.00,165200,20240523,-9.38,128200,20240909,16.77,150900,-0.80,20250102,131200,14.10,20250110,165200,-9.38,20240523,128200,16.77,20240909,0.00,N,268280,500,26 억,,27653,N,N,3,N,00,N +20250319,101058,57,100.00,KOSPI,,화학,N,N,N,N, ,N,150100,100,2,0.07,150468700,1003,336.58,150100,150500,148600,195000,105000,150000,150018.64,0.55,0,-23,150533,150266,149733,149466,148933,150400,149600,26,45000,500,111000,100,1,5000000,7505,13.75,1.77,12,0.02,10913.00,84935.00,165200,20240523,-9.14,128200,20240909,17.08,150900,-0.53,20250102,131200,14.41,20250110,165200,-9.14,20240523,128200,17.08,20240909,0.00,N,268280,500,26 억,,27653,N,N,3,N,00,N +20250319,091103,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149000,-1000,5,-0.67,129011100,860,288.59,150100,150200,148600,195000,105000,150000,150012.91,0.55,0,-62,150533,150266,149733,149466,148933,150400,149600,26,45000,500,111000,100,1,5000000,7450,13.65,1.75,12,0.02,10913.00,84935.00,165200,20240523,-9.81,128200,20240909,16.22,150900,-1.26,20250102,131200,13.57,20250110,165200,-9.81,20240523,128200,16.22,20240909,0.00,N,268280,500,26 억,,27653,N,N,3,N,00,N 20250318,161053,57,100.00,KOSPI,,화학,N,N,N,N, ,N,150000,800,2,0.54,44535250,298,25.28,150000,150000,149200,193900,104500,149200,149447.15,0.55,0,122,150733,149966,148733,147966,146733,150350,148350,26,44700,500,110400,100,1,5000000,7500,13.75,1.77,12,0.01,10913.00,84935.00,165200,20240523,-9.20,128200,20240909,17.00,150900,-0.60,20250102,131200,14.33,20250110,165200,-9.20,20240523,128200,17.00,20240909,0.00,N,268280,500,26 억,,27526,N,N,3,N,00,N 20250318,151058,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149800,600,2,0.40,40785250,273,23.16,150000,150000,149200,193900,104500,149200,149396.52,0.55,0,123,150733,149966,148733,147966,146733,150350,148350,26,44700,500,110400,100,1,5000000,7490,13.73,1.76,12,0.01,10913.00,84935.00,165200,20240523,-9.32,128200,20240909,16.85,150900,-0.73,20250102,131200,14.18,20250110,165200,-9.32,20240523,128200,16.85,20240909,0.00,N,268280,500,26 억,,27526,N,N,3,N,00,N 20250318,141055,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149650,450,2,0.30,34214950,229,19.42,150000,150000,149200,193900,104500,149200,149410.26,0.55,0,103,150733,149966,148733,147966,146733,150350,148350,26,44700,500,110400,100,1,5000000,7483,13.71,1.76,12,0.00,10913.00,84935.00,165200,20240523,-9.41,128200,20240909,16.73,150900,-0.83,20250102,131200,14.06,20250110,165200,-9.41,20240523,128200,16.73,20240909,0.00,N,268280,500,26 억,,27526,N,N,3,N,00,N diff --git a/269620/price/prices-20250301.csv b/269620/price/prices-20250301.csv index b147a8ad0559..58cc08596291 100644 --- a/269620/price/prices-20250301.csv +++ b/269620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161056,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240307,0.00,889,20240307,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240319,889,0.00,20240319,0.38,N,269620,100,148 억,,766429,N,N,0,N,00,N +20250319,151058,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240307,0.00,889,20240307,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240319,889,0.00,20240319,0.38,N,269620,100,148 억,,766429,N,N,0,N,00,N +20250319,141101,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240307,0.00,889,20240307,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240319,889,0.00,20240319,0.38,N,269620,100,148 억,,766429,N,N,0,N,00,N +20250319,131059,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240307,0.00,889,20240307,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240319,889,0.00,20240319,0.38,N,269620,100,148 억,,766429,N,N,0,N,00,N +20250319,121059,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240307,0.00,889,20240307,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240319,889,0.00,20240319,0.38,N,269620,100,148 억,,766429,N,N,0,N,00,N +20250319,111058,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240307,0.00,889,20240307,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240319,889,0.00,20240319,0.38,N,269620,100,148 억,,766429,N,N,0,N,00,N +20250319,101058,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240307,0.00,889,20240307,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240319,889,0.00,20240319,0.38,N,269620,100,148 억,,766429,N,N,0,N,00,N +20250319,091103,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240307,0.00,889,20240307,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240319,889,0.00,20240319,0.38,N,269620,100,148 억,,766429,N,N,0,N,00,N 20250318,161053,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240306,0.00,889,20240306,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240318,889,0.00,20240318,0.38,N,269620,100,148 억,,766429,N,N,0,N,00,N 20250318,151058,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240306,0.00,889,20240306,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240318,889,0.00,20240318,0.38,N,269620,100,148 억,,766429,N,N,0,N,00,N 20250318,141055,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240306,0.00,889,20240306,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240318,889,0.00,20240318,0.38,N,269620,100,148 억,,766429,N,N,0,N,00,N diff --git a/270210/price/prices-20250301.csv b/270210/price/prices-20250301.csv index d497b1963514..cbfa659d6f85 100644 --- a/270210/price/prices-20250301.csv +++ b/270210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161056,57,100.00,KONEX,,,N,N,N,N, ,N,26750,-50,5,-0.19,822750,31,7.51,26800,26800,25000,30800,22800,26800,26540.32,0.00,0,0,27600,27200,26600,26200,25600,26900,25900,8,4000,500,16080,50,1,1655205,443,-21.78,-24.59,12,0.00,-1228.00,-1088.00,46000,20250107,-41.85,2670,20240419,901.87,46000,-41.85,20250107,17000,57.35,20250224,46000,-41.85,20250107,2670,901.87,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250319,151058,57,100.00,KONEX,,,N,N,N,N, ,N,26750,-50,5,-0.19,822750,31,7.51,26800,26800,25000,30800,22800,26800,26540.32,0.00,0,0,27600,27200,26600,26200,25600,26900,25900,8,4000,500,16080,50,1,1655205,443,-21.78,-24.59,12,0.00,-1228.00,-1088.00,46000,20250107,-41.85,2670,20240419,901.87,46000,-41.85,20250107,17000,57.35,20250224,46000,-41.85,20250107,2670,901.87,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250319,141101,57,100.00,KONEX,,,N,N,N,N, ,N,26000,-800,5,-2.99,796000,30,7.26,26800,26800,25000,30800,22800,26800,26533.33,0.00,0,0,27600,27200,26600,26200,25600,26900,25900,8,4000,500,16080,50,1,1655205,430,-21.17,-23.90,12,0.00,-1228.00,-1088.00,46000,20250107,-43.48,2670,20240419,873.78,46000,-43.48,20250107,17000,52.94,20250224,46000,-43.48,20250107,2670,873.78,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250319,131059,57,100.00,KONEX,,,N,N,N,N, ,N,26800,0,3,0.00,670000,25,6.05,26800,26800,26800,30800,22800,26800,26800.00,0.00,0,0,27600,27200,26600,26200,25600,26900,25900,8,4000,500,16080,50,1,1655205,444,-21.82,-24.63,12,0.00,-1228.00,-1088.00,46000,20250107,-41.74,2670,20240419,903.75,46000,-41.74,20250107,17000,57.65,20250224,46000,-41.74,20250107,2670,903.75,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250319,121059,57,100.00,KONEX,,,N,N,N,N, ,N,26800,0,3,0.00,589600,22,5.33,26800,26800,26800,30800,22800,26800,26800.00,0.00,0,0,27600,27200,26600,26200,25600,26900,25900,8,4000,500,16080,50,1,1655205,444,-21.82,-24.63,12,0.00,-1228.00,-1088.00,46000,20250107,-41.74,2670,20240419,903.75,46000,-41.74,20250107,17000,57.65,20250224,46000,-41.74,20250107,2670,903.75,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250319,111058,57,100.00,KONEX,,,N,N,N,N, ,N,26800,0,3,0.00,589600,22,5.33,26800,26800,26800,30800,22800,26800,26800.00,0.00,0,0,27600,27200,26600,26200,25600,26900,25900,8,4000,500,16080,50,1,1655205,444,-21.82,-24.63,12,0.00,-1228.00,-1088.00,46000,20250107,-41.74,2670,20240419,903.75,46000,-41.74,20250107,17000,57.65,20250224,46000,-41.74,20250107,2670,903.75,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250319,101059,57,100.00,KONEX,,,N,N,N,N, ,N,26800,0,3,0.00,589600,22,5.33,26800,26800,26800,30800,22800,26800,26800.00,0.00,0,0,27600,27200,26600,26200,25600,26900,25900,8,4000,500,16080,50,1,1655205,444,-21.82,-24.63,12,0.00,-1228.00,-1088.00,46000,20250107,-41.74,2670,20240419,903.75,46000,-41.74,20250107,17000,57.65,20250224,46000,-41.74,20250107,2670,903.75,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250319,091103,57,100.00,KONEX,,,N,N,N,N, ,N,26800,0,3,0.00,0,0,0.00,0,0,0,30800,22800,26800,0.00,0.00,0,0,27600,27200,26600,26200,25600,26900,25900,8,4000,500,16080,50,1,1655205,444,-21.82,-24.63,12,0.00,-1228.00,-1088.00,46000,20250107,-41.74,2670,20240419,903.75,46000,-41.74,20250107,17000,57.65,20250224,46000,-41.74,20250107,2670,903.75,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250318,161053,57,100.00,KONEX,,,N,N,N,N, ,N,26800,800,2,3.08,11034500,413,14.22,27000,27000,26000,29900,22100,26000,26717.92,0.00,0,0,26733,26366,26083,25716,25433,26550,25900,8,3900,500,15600,50,1,1655205,444,-21.82,-24.63,12,0.02,-1228.00,-1088.00,46000,20250107,-41.74,2670,20240419,903.75,46000,-41.74,20250107,17000,57.65,20250224,46000,-41.74,20250107,2670,903.75,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250318,151059,57,100.00,KONEX,,,N,N,N,N, ,N,26000,0,3,0.00,11007700,412,14.19,27000,27000,26000,29900,22100,26000,26717.72,0.00,0,0,26733,26366,26083,25716,25433,26550,25900,8,3900,500,15600,50,1,1655205,430,-21.17,-23.90,12,0.02,-1228.00,-1088.00,46000,20250107,-43.48,2670,20240419,873.78,46000,-43.48,20250107,17000,52.94,20250224,46000,-43.48,20250107,2670,873.78,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250318,141055,57,100.00,KONEX,,,N,N,N,N, ,N,26000,0,3,0.00,11007700,412,14.19,27000,27000,26000,29900,22100,26000,26717.72,0.00,0,0,26733,26366,26083,25716,25433,26550,25900,8,3900,500,15600,50,1,1655205,430,-21.17,-23.90,12,0.02,-1228.00,-1088.00,46000,20250107,-43.48,2670,20240419,873.78,46000,-43.48,20250107,17000,52.94,20250224,46000,-43.48,20250107,2670,873.78,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N diff --git a/270520/price/prices-20250301.csv b/270520/price/prices-20250301.csv index f93b08528af6..36ef2031cea6 100644 --- a/270520/price/prices-20250301.csv +++ b/270520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1081,-45,5,-4.00,576667464,526828,46.08,1145,1145,1072,1463,789,1126,1094.62,2.83,0,-211461,1204,1165,1093,1054,982,1184,1073,159,337,100,780,1,1,158790786,1717,-27.72,2.42,12,0.33,-39.00,447.00,3790,20240314,-71.48,944,20241107,14.51,1591,-32.06,20250109,998,8.32,20250314,3380,-68.02,20240320,944,14.51,20241107,0.86,N,270520,100,158 억,,4492864,N,N,1016,N,00,N +20250319,151059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1094,-32,5,-2.84,566585419,517513,45.27,1145,1145,1072,1463,789,1126,1094.82,2.83,0,-209372,1204,1165,1093,1054,982,1184,1073,159,337,100,780,1,1,158790786,1737,-28.05,2.45,12,0.33,-39.00,447.00,3790,20240314,-71.13,944,20241107,15.89,1591,-31.24,20250109,998,9.62,20250314,3380,-67.63,20240320,944,15.89,20241107,0.86,N,270520,100,158 억,,4492864,N,N,2440,N,00,N +20250319,141101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1080,-46,5,-4.09,503872765,459734,40.21,1145,1145,1077,1463,789,1126,1096.01,2.83,0,-183907,1204,1165,1093,1054,982,1184,1073,159,337,100,780,1,1,158790786,1715,-27.69,2.42,12,0.29,-39.00,447.00,3790,20240314,-71.50,944,20241107,14.41,1591,-32.12,20250109,998,8.22,20250314,3380,-68.05,20240320,944,14.41,20241107,0.86,N,270520,100,158 억,,4492864,N,N,2440,N,00,N +20250319,131059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1083,-43,5,-3.82,455086237,414555,36.26,1145,1145,1078,1463,789,1126,1097.77,2.83,0,-157419,1204,1165,1093,1054,982,1184,1073,159,337,100,780,1,1,158790786,1720,-27.77,2.42,12,0.26,-39.00,447.00,3790,20240314,-71.42,944,20241107,14.72,1591,-31.93,20250109,998,8.52,20250314,3380,-67.96,20240320,944,14.72,20241107,0.86,N,270520,100,158 억,,4492864,N,N,2440,N,00,N +20250319,121059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1085,-41,5,-3.64,400483932,364055,31.84,1145,1145,1078,1463,789,1126,1100.06,2.83,0,-134821,1204,1165,1093,1054,982,1184,1073,159,337,100,780,1,1,158790786,1723,-27.82,2.43,12,0.23,-39.00,447.00,3790,20240314,-71.37,944,20241107,14.94,1591,-31.80,20250109,998,8.72,20250314,3380,-67.90,20240320,944,14.94,20241107,0.86,N,270520,100,158 억,,4492864,N,N,2440,N,00,N +20250319,111059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1083,-43,5,-3.82,371538076,337335,29.51,1145,1145,1079,1463,789,1126,1101.39,2.83,0,-130961,1204,1165,1093,1054,982,1184,1073,159,337,100,780,1,1,158790786,1720,-27.77,2.42,12,0.21,-39.00,447.00,3790,20240314,-71.42,944,20241107,14.72,1591,-31.93,20250109,998,8.52,20250314,3380,-67.96,20240320,944,14.72,20241107,0.86,N,270520,100,158 억,,4492864,N,N,2440,N,00,N +20250319,101059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1104,-22,5,-1.95,272572051,246298,21.54,1145,1145,1088,1463,789,1126,1106.68,2.83,0,-68044,1204,1165,1093,1054,982,1184,1073,159,337,100,780,1,1,158790786,1753,-28.31,2.47,12,0.16,-39.00,447.00,3790,20240314,-70.87,944,20241107,16.95,1591,-30.61,20250109,998,10.62,20250314,3380,-67.34,20240320,944,16.95,20241107,0.86,N,270520,100,158 억,,4492864,N,N,2440,N,00,N +20250319,091104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1110,-16,5,-1.42,93821778,83770,7.33,1145,1145,1107,1463,789,1126,1119.99,2.83,0,-40672,1204,1165,1093,1054,982,1184,1073,159,337,100,780,1,1,158790786,1763,-28.46,2.48,12,0.05,-39.00,447.00,3790,20240314,-70.71,944,20241107,17.58,1591,-30.23,20250109,998,11.22,20250314,3380,-67.16,20240320,944,17.58,20241107,0.86,N,270520,100,158 억,,4492864,N,N,2440,N,00,N 20250318,161054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1126,92,2,8.90,1234175886,1135075,242.27,1025,1132,1021,1344,724,1034,1087.01,2.75,0,130766,1078,1055,1040,1017,1002,1067,1029,159,310,100,720,1,1,158790786,1788,-28.87,2.52,12,0.71,-39.00,447.00,3790,20240314,-70.29,944,20241107,19.28,1591,-29.23,20250109,998,12.83,20250314,3380,-66.69,20240320,944,19.28,20241107,0.86,N,270520,100,158 억,,4368895,N,N,2440,N,00,N 20250318,151059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1122,88,2,8.51,1153351125,1063092,226.91,1025,1132,1021,1344,724,1034,1084.90,2.75,0,115764,1078,1055,1040,1017,1002,1067,1029,159,310,100,720,1,1,158790786,1782,-28.77,2.51,12,0.67,-39.00,447.00,3790,20240314,-70.40,944,20241107,18.86,1591,-29.48,20250109,998,12.42,20250314,3380,-66.80,20240320,944,18.86,20241107,0.86,N,270520,100,158 억,,4368895,N,N,2903,N,00,N 20250318,141056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1120,86,2,8.32,729243521,682769,145.73,1025,1127,1021,1344,724,1034,1068.07,2.75,0,163774,1078,1055,1040,1017,1002,1067,1029,159,310,100,720,1,1,158790786,1778,-28.72,2.51,12,0.43,-39.00,447.00,3790,20240314,-70.45,944,20241107,18.64,1591,-29.60,20250109,998,12.22,20250314,3380,-66.86,20240320,944,18.64,20241107,0.86,N,270520,100,158 억,,4368895,N,N,2903,N,00,N diff --git a/270660/price/prices-20250301.csv b/270660/price/prices-20250301.csv index fbdec252300e..a0ffd35aa5a9 100644 --- a/270660/price/prices-20250301.csv +++ b/270660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161056,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15770,-400,5,-2.47,858947415,54378,100.80,16170,16230,15720,21000,11320,16170,15795.86,0.00,0,-10498,16656,16412,16156,15912,15656,16285,15785,61,4830,500,10020,10,1,12261742,1934,68.27,2.95,12,0.44,231.00,5342.00,29850,20240319,-47.17,13200,20241209,19.47,20950,-24.73,20250210,15000,5.13,20250311,29850,-47.17,20240319,13200,19.47,20241209,4.74,N,270660,500,61 억,,0,N,N,366,N,00,N +20250319,151059,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15750,-420,5,-2.60,825681015,52268,96.89,16170,16230,15720,21000,11320,16170,15797.07,0.00,0,-9799,16656,16412,16156,15912,15656,16285,15785,61,4830,500,10020,10,1,12261742,1931,68.18,2.95,12,0.43,231.00,5342.00,29850,20240319,-47.24,13200,20241209,19.32,20950,-24.82,20250210,15000,5.00,20250311,29850,-47.24,20240319,13200,19.32,20241209,4.74,N,270660,500,61 억,,0,N,N,28,N,00,N +20250319,141102,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15780,-390,5,-2.41,740175895,46848,86.84,16170,16230,15720,21000,11320,16170,15799.52,0.00,0,-7434,16656,16412,16156,15912,15656,16285,15785,61,4830,500,10020,10,1,12261742,1935,68.31,2.95,12,0.38,231.00,5342.00,29850,20240319,-47.14,13200,20241209,19.55,20950,-24.68,20250210,15000,5.20,20250311,29850,-47.14,20240319,13200,19.55,20241209,4.74,N,270660,500,61 억,,0,N,N,28,N,00,N +20250319,131059,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15780,-390,5,-2.41,670517635,42431,78.65,16170,16230,15720,21000,11320,16170,15802.54,0.00,0,-6353,16656,16412,16156,15912,15656,16285,15785,61,4830,500,10020,10,1,12261742,1935,68.31,2.95,12,0.35,231.00,5342.00,29850,20240319,-47.14,13200,20241209,19.55,20950,-24.68,20250210,15000,5.20,20250311,29850,-47.14,20240319,13200,19.55,20241209,4.74,N,270660,500,61 억,,0,N,N,28,N,00,N +20250319,121100,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15810,-360,5,-2.23,637212965,40322,74.74,16170,16230,15720,21000,11320,16170,15803.11,0.00,0,-6348,16656,16412,16156,15912,15656,16285,15785,61,4830,500,10020,10,1,12261742,1939,68.44,2.96,12,0.33,231.00,5342.00,29850,20240319,-47.04,13200,20241209,19.77,20950,-24.53,20250210,15000,5.40,20250311,29850,-47.04,20240319,13200,19.77,20241209,4.74,N,270660,500,61 억,,0,N,N,28,N,00,N +20250319,111059,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15760,-410,5,-2.54,587163840,37149,68.86,16170,16230,15720,21000,11320,16170,15805.64,0.00,0,-6566,16656,16412,16156,15912,15656,16285,15785,61,4830,500,10020,10,1,12261742,1932,68.23,2.95,12,0.30,231.00,5342.00,29850,20240319,-47.20,13200,20241209,19.39,20950,-24.77,20250210,15000,5.07,20250311,29850,-47.20,20240319,13200,19.39,20241209,4.74,N,270660,500,61 억,,0,N,N,28,N,00,N +20250319,101059,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15770,-400,5,-2.47,408972245,25827,47.87,16170,16230,15730,21000,11320,16170,15835.07,0.00,0,-5500,16656,16412,16156,15912,15656,16285,15785,61,4830,500,10020,10,1,12261742,1934,68.27,2.95,12,0.21,231.00,5342.00,29850,20240319,-47.17,13200,20241209,19.47,20950,-24.73,20250210,15000,5.13,20250311,29850,-47.17,20240319,13200,19.47,20241209,4.74,N,270660,500,61 억,,0,N,N,28,N,00,N +20250319,091104,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15990,-180,5,-1.11,53629150,3341,6.19,16170,16230,15930,21000,11320,16170,16051.83,0.00,0,-1376,16656,16412,16156,15912,15656,16285,15785,61,4830,500,10020,10,1,12261742,1961,69.22,2.99,12,0.03,231.00,5342.00,29850,20240319,-46.43,13200,20241209,21.14,20950,-23.68,20250210,15000,6.60,20250311,29850,-46.43,20240319,13200,21.14,20241209,4.74,N,270660,500,61 억,,0,N,N,28,N,00,N 20250318,161054,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16170,0,3,0.00,865520760,53816,110.10,16270,16400,15900,21000,11320,16170,16082.88,0.00,0,-2522,16610,16390,16240,16020,15870,16315,15945,61,4830,500,10020,10,1,12261742,1983,70.00,3.03,12,0.44,231.00,5342.00,29850,20240319,-45.83,13200,20241209,22.50,20950,-22.82,20250210,15000,7.80,20250311,29850,-45.83,20240319,13200,22.50,20241209,4.77,N,270660,500,61 억,,0,N,N,28,N,00,N 20250318,151059,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16160,-10,5,-0.06,824948790,51305,104.96,16270,16400,15900,21000,11320,16170,16079.31,0.00,0,-1443,16610,16390,16240,16020,15870,16315,15945,61,4830,500,10020,10,1,12261742,1981,69.96,3.03,12,0.42,231.00,5342.00,29850,20240319,-45.86,13200,20241209,22.42,20950,-22.86,20250210,15000,7.73,20250311,29850,-45.86,20240319,13200,22.42,20241209,4.77,N,270660,500,61 억,,0,N,N,234,N,00,N 20250318,141056,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16100,-70,5,-0.43,735931000,45786,93.67,16270,16400,15900,21000,11320,16170,16073.28,0.00,0,-2708,16610,16390,16240,16020,15870,16315,15945,61,4830,500,10020,10,1,12261742,1974,69.70,3.01,12,0.37,231.00,5342.00,29850,20240319,-46.06,13200,20241209,21.97,20950,-23.15,20250210,15000,7.33,20250311,29850,-46.06,20240319,13200,21.97,20241209,4.77,N,270660,500,61 억,,0,N,N,234,N,00,N diff --git a/270870/price/prices-20250301.csv b/270870/price/prices-20250301.csv index f929f7c77ea9..2c98e9335f02 100644 --- a/270870/price/prices-20250301.csv +++ b/270870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5600,-30,5,-0.53,17671360,3155,22.72,5630,5630,5560,7310,3950,5630,5598.46,1.55,0,-623,5780,5705,5595,5520,5410,5650,5465,46,1680,500,3820,10,1,9200224,515,11.18,0.49,12,0.03,501.00,11390.00,12660,20240822,-55.77,5290,20250113,5.86,6520,-14.11,20250219,5290,5.86,20250113,12660,-55.77,20240822,5290,5.86,20250113,1.08,N,270870,500,46 억,,142250,N,N,0,N,00,N +20250319,151059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5610,-20,5,-0.36,13692790,2446,17.61,5630,5630,5560,7310,3950,5630,5598.03,1.55,0,-549,5780,5705,5595,5520,5410,5650,5465,46,1680,500,3820,10,1,9200224,516,11.20,0.49,12,0.03,501.00,11390.00,12660,20240822,-55.69,5290,20250113,6.05,6520,-13.96,20250219,5290,6.05,20250113,12660,-55.69,20240822,5290,6.05,20250113,1.08,N,270870,500,46 억,,142250,N,N,0,N,00,N +20250319,141102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5610,-20,5,-0.36,11136680,1990,14.33,5630,5630,5560,7310,3950,5630,5596.32,1.55,0,-518,5780,5705,5595,5520,5410,5650,5465,46,1680,500,3820,10,1,9200224,516,11.20,0.49,12,0.02,501.00,11390.00,12660,20240822,-55.69,5290,20250113,6.05,6520,-13.96,20250219,5290,6.05,20250113,12660,-55.69,20240822,5290,6.05,20250113,1.08,N,270870,500,46 억,,142250,N,N,0,N,00,N +20250319,131100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5590,-40,5,-0.71,6142180,1098,7.91,5630,5630,5560,7310,3950,5630,5593.97,1.55,0,-404,5780,5705,5595,5520,5410,5650,5465,46,1680,500,3820,10,1,9200224,514,11.16,0.49,12,0.01,501.00,11390.00,12660,20240822,-55.85,5290,20250113,5.67,6520,-14.26,20250219,5290,5.67,20250113,12660,-55.85,20240822,5290,5.67,20250113,1.08,N,270870,500,46 억,,142250,N,N,0,N,00,N +20250319,121100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5590,-40,5,-0.71,5275710,943,6.79,5630,5630,5560,7310,3950,5630,5594.60,1.55,0,-304,5780,5705,5595,5520,5410,5650,5465,46,1680,500,3820,10,1,9200224,514,11.16,0.49,12,0.01,501.00,11390.00,12660,20240822,-55.85,5290,20250113,5.67,6520,-14.26,20250219,5290,5.67,20250113,12660,-55.85,20240822,5290,5.67,20250113,1.08,N,270870,500,46 억,,142250,N,N,0,N,00,N +20250319,111059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5580,-50,5,-0.89,5036160,900,6.48,5630,5630,5560,7310,3950,5630,5595.73,1.55,0,-303,5780,5705,5595,5520,5410,5650,5465,46,1680,500,3820,10,1,9200224,513,11.14,0.49,12,0.01,501.00,11390.00,12660,20240822,-55.92,5290,20250113,5.48,6520,-14.42,20250219,5290,5.48,20250113,12660,-55.92,20240822,5290,5.48,20250113,1.08,N,270870,500,46 억,,142250,N,N,0,N,00,N +20250319,101100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5620,-10,5,-0.18,2399040,427,3.07,5630,5630,5590,7310,3950,5630,5618.36,1.55,0,-244,5780,5705,5595,5520,5410,5650,5465,46,1680,500,3820,10,1,9200224,517,11.22,0.49,12,0.00,501.00,11390.00,12660,20240822,-55.61,5290,20250113,6.24,6520,-13.80,20250219,5290,6.24,20250113,12660,-55.61,20240822,5290,6.24,20250113,1.08,N,270870,500,46 억,,142250,N,N,0,N,00,N +20250319,091104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5620,-10,5,-0.18,776630,138,0.99,5630,5630,5620,7310,3950,5630,5627.75,1.55,0,-53,5780,5705,5595,5520,5410,5650,5465,46,1680,500,3820,10,1,9200224,517,11.22,0.49,12,0.00,501.00,11390.00,12660,20240822,-55.61,5290,20250113,6.24,6520,-13.80,20250219,5290,6.24,20250113,12660,-55.61,20240822,5290,6.24,20250113,1.08,N,270870,500,46 억,,142250,N,N,0,N,00,N 20250318,161054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5630,30,2,0.54,77190175,13888,330.12,5670,5670,5485,7280,3920,5600,5557.10,1.55,0,-376,5786,5692,5596,5502,5406,5645,5455,46,1680,500,3800,10,1,9200224,518,11.24,0.49,12,0.15,501.00,11390.00,12660,20240822,-55.53,5290,20250113,6.43,6520,-13.65,20250219,5290,6.43,20250113,12660,-55.53,20240822,5290,6.43,20250113,1.08,N,270870,500,46 억,,142619,N,N,0,N,00,N 20250318,151100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5630,30,2,0.54,72345835,13029,309.70,5670,5670,5485,7280,3920,5600,5552.68,1.55,0,-355,5786,5692,5596,5502,5406,5645,5455,46,1680,500,3800,10,1,9200224,518,11.24,0.49,12,0.14,501.00,11390.00,12660,20240822,-55.53,5290,20250113,6.43,6520,-13.65,20250219,5290,6.43,20250113,12660,-55.53,20240822,5290,6.43,20250113,1.08,N,270870,500,46 억,,142619,N,N,0,N,00,N 20250318,141056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5580,-20,5,-0.36,63684515,11485,273.00,5670,5670,5485,7280,3920,5600,5545.02,1.55,0,-61,5786,5692,5596,5502,5406,5645,5455,46,1680,500,3800,10,1,9200224,513,11.14,0.49,12,0.12,501.00,11390.00,12660,20240822,-55.92,5290,20250113,5.48,6520,-14.42,20250219,5290,5.48,20250113,12660,-55.92,20240822,5290,5.48,20250113,1.08,N,270870,500,46 억,,142619,N,N,0,N,00,N diff --git a/271560/price/prices-20250301.csv b/271560/price/prices-20250301.csv index 86f267943377..a06377e6cfa4 100644 --- a/271560/price/prices-20250301.csv +++ b/271560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161057,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,118300,5500,2,4.88,72404239600,607125,499.54,114900,123500,113500,146600,79000,112800,119257.86,28.51,0,41375,115200,114000,113200,112000,111200,113600,111600,198,33800,500,81210,100,1,39536132,46771,12.42,1.63,12,1.54,9527.00,72415.00,123500,20250319,-4.21,81800,20240805,44.62,123500,-4.21,20250319,97000,21.96,20250124,123500,-4.21,20250319,81800,44.62,20240805,0.47,N,271560,500,197 억,,11272217,N,N,145,N,00,N +20250319,151100,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,118300,5500,2,4.88,70536972150,591333,486.54,114900,123500,113500,146600,79000,112800,119284.69,28.51,0,39226,115200,114000,113200,112000,111200,113600,111600,198,33800,500,81210,100,1,39536132,46771,12.42,1.63,12,1.50,9527.00,72415.00,123500,20250319,-4.21,81800,20240805,44.62,123500,-4.21,20250319,97000,21.96,20250124,123500,-4.21,20250319,81800,44.62,20240805,0.47,N,271560,500,197 억,,11272217,N,N,290,N,00,N +20250319,141102,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,118600,5800,2,5.14,61915346500,518286,426.44,114900,123500,113500,146600,79000,112800,119461.74,28.51,0,25570,115200,114000,113200,112000,111200,113600,111600,198,33800,500,81210,100,1,39536132,46890,12.45,1.64,12,1.31,9527.00,72415.00,123500,20250319,-3.97,81800,20240805,44.99,123500,-3.97,20250319,97000,22.27,20250124,123500,-3.97,20250319,81800,44.99,20240805,0.47,N,271560,500,197 억,,11272217,N,N,290,N,00,N +20250319,131100,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,118900,6100,2,5.41,55711113150,465983,383.41,114900,123500,113500,146600,79000,112800,119556.11,28.51,0,20689,115200,114000,113200,112000,111200,113600,111600,198,33800,500,81210,100,1,39536132,47008,12.48,1.64,12,1.18,9527.00,72415.00,123500,20250319,-3.72,81800,20240805,45.35,123500,-3.72,20250319,97000,22.58,20250124,123500,-3.72,20250319,81800,45.35,20240805,0.47,N,271560,500,197 억,,11272217,N,N,290,N,00,N +20250319,121100,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,118300,5500,2,4.88,50059151600,418121,344.02,114900,123500,113500,146600,79000,112800,119724.08,28.51,0,12753,115200,114000,113200,112000,111200,113600,111600,198,33800,500,81210,100,1,39536132,46771,12.42,1.63,12,1.06,9527.00,72415.00,123500,20250319,-4.21,81800,20240805,44.62,123500,-4.21,20250319,97000,21.96,20250124,123500,-4.21,20250319,81800,44.62,20240805,0.47,N,271560,500,197 억,,11272217,N,N,290,N,00,N +20250319,111100,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,118600,5800,2,5.14,43175882650,359794,296.03,114900,123500,113500,146600,79000,112800,120001.67,28.51,0,6103,115200,114000,113200,112000,111200,113600,111600,198,33800,500,81210,100,1,39536132,46890,12.45,1.64,12,0.91,9527.00,72415.00,123500,20250319,-3.97,81800,20240805,44.99,123500,-3.97,20250319,97000,22.27,20250124,123500,-3.97,20250319,81800,44.99,20240805,0.47,N,271560,500,197 억,,11272217,N,N,290,N,00,N +20250319,101100,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,121000,8200,2,7.27,33222072150,277054,227.96,114900,123500,113500,146600,79000,112800,119911.90,28.51,0,11702,115200,114000,113200,112000,111200,113600,111600,198,33800,500,81210,100,1,39536132,47839,12.70,1.67,12,0.70,9527.00,72415.00,123500,20250319,-2.02,81800,20240805,47.92,123500,-2.02,20250319,97000,24.74,20250124,123500,-2.02,20250319,81800,47.92,20240805,0.47,N,271560,500,197 억,,11272217,N,N,290,N,00,N +20250319,091105,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,117100,4300,2,3.81,6476894600,55795,45.91,114900,117400,113500,146600,79000,112800,116083.78,28.51,0,-1715,115200,114000,113200,112000,111200,113600,111600,198,33800,500,81210,100,1,39536132,46297,12.29,1.62,12,0.14,9527.00,72415.00,117400,20250319,-0.26,81800,20240805,43.15,117400,-0.26,20250319,97000,20.72,20250124,117400,-0.26,20250319,81800,43.15,20240805,0.47,N,271560,500,197 억,,11272217,N,N,290,N,00,N 20250318,161055,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,112800,-900,5,-0.79,13666736450,120536,55.90,113400,114400,112400,147800,79600,113700,113383.48,28.52,0,-8911,116900,115300,112200,110600,107500,116100,111400,198,34100,500,81860,100,1,39536132,44597,11.84,1.56,12,0.30,9527.00,72415.00,114400,20250318,-1.40,81800,20240805,37.90,114400,-1.40,20250318,97000,16.29,20250124,114400,-1.40,20250318,81800,37.90,20240805,0.46,N,271560,500,197 억,,11275656,N,N,290,N,00,N 20250318,151100,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,113000,-700,5,-0.62,12438588850,109655,50.85,113400,114400,112400,147800,79600,113700,113433.85,28.52,0,-9570,116900,115300,112200,110600,107500,116100,111400,198,34100,500,81860,100,1,39536132,44676,11.86,1.56,12,0.28,9527.00,72415.00,114400,20250318,-1.22,81800,20240805,38.14,114400,-1.22,20250318,97000,16.49,20250124,114400,-1.22,20250318,81800,38.14,20240805,0.46,N,271560,500,197 억,,11275656,N,N,230,N,00,N 20250318,141057,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,113300,-400,5,-0.35,10276908750,90478,41.96,113400,114400,112500,147800,79600,113700,113584.61,28.52,0,-13582,116900,115300,112200,110600,107500,116100,111400,198,34100,500,81860,100,1,39536132,44794,11.89,1.56,12,0.23,9527.00,72415.00,114400,20250318,-0.96,81800,20240805,38.51,114400,-0.96,20250318,97000,16.80,20250124,114400,-0.96,20250318,81800,38.51,20240805,0.46,N,271560,500,197 억,,11275656,N,N,230,N,00,N diff --git a/271830/price/prices-20250301.csv b/271830/price/prices-20250301.csv index 9ba85c2b38ae..92b9bcbcfeeb 100644 --- a/271830/price/prices-20250301.csv +++ b/271830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1630,81,2,5.23,145434384,90241,673.89,1548,1630,1540,2010,1085,1549,1611.48,0.73,0,-871,1595,1571,1546,1522,1497,1559,1510,29,461,100,920,1,1,29490202,481,6.27,0.68,12,0.31,260.00,2383.00,3815,20240404,-57.27,1330,20241210,22.56,1784,-8.63,20250116,1485,9.76,20250311,3815,-57.27,20240404,1330,22.56,20241210,2.37,N,271830,100,29 억,,215610,N,N,0,N,00,N +20250319,151100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1619,70,2,4.52,107347585,66859,499.28,1548,1626,1540,2010,1085,1549,1605.58,0.73,0,-1050,1595,1571,1546,1522,1497,1559,1510,29,461,100,920,1,1,29490202,477,6.23,0.68,12,0.23,260.00,2383.00,3815,20240404,-57.56,1330,20241210,21.73,1784,-9.25,20250116,1485,9.02,20250311,3815,-57.56,20240404,1330,21.73,20241210,2.37,N,271830,100,29 억,,215610,N,N,0,N,00,N +20250319,141103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1620,71,2,4.58,96698442,60275,450.12,1548,1626,1540,2010,1085,1549,1604.29,0.73,0,-922,1595,1571,1546,1522,1497,1559,1510,29,461,100,920,1,1,29490202,478,6.23,0.68,12,0.20,260.00,2383.00,3815,20240404,-57.54,1330,20241210,21.80,1784,-9.19,20250116,1485,9.09,20250311,3815,-57.54,20240404,1330,21.80,20241210,2.37,N,271830,100,29 억,,215610,N,N,0,N,00,N +20250319,131100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1620,71,2,4.58,89323960,55715,416.06,1548,1625,1540,2010,1085,1549,1603.23,0.73,0,-762,1595,1571,1546,1522,1497,1559,1510,29,461,100,920,1,1,29490202,478,6.23,0.68,12,0.19,260.00,2383.00,3815,20240404,-57.54,1330,20241210,21.80,1784,-9.19,20250116,1485,9.09,20250311,3815,-57.54,20240404,1330,21.80,20241210,2.37,N,271830,100,29 억,,215610,N,N,0,N,00,N +20250319,121101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1611,62,2,4.00,73152490,45727,341.48,1548,1620,1540,2010,1085,1549,1599.77,0.73,0,-773,1595,1571,1546,1522,1497,1559,1510,29,461,100,920,1,1,29490202,475,6.20,0.68,12,0.16,260.00,2383.00,3815,20240404,-57.77,1330,20241210,21.13,1784,-9.70,20250116,1485,8.48,20250311,3815,-57.77,20240404,1330,21.13,20241210,2.37,N,271830,100,29 억,,215610,N,N,0,N,00,N +20250319,111100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1615,66,2,4.26,41602557,26088,194.82,1548,1615,1540,2010,1085,1549,1594.70,0.73,0,-69,1595,1571,1546,1522,1497,1559,1510,29,461,100,920,1,1,29490202,476,6.21,0.68,12,0.09,260.00,2383.00,3815,20240404,-57.67,1330,20241210,21.43,1784,-9.47,20250116,1485,8.75,20250311,3815,-57.67,20240404,1330,21.43,20241210,2.37,N,271830,100,29 억,,215610,N,N,0,N,00,N +20250319,101100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1575,26,2,1.68,7911587,5087,37.99,1548,1577,1540,2010,1085,1549,1555.26,0.73,0,-268,1595,1571,1546,1522,1497,1559,1510,29,461,100,920,1,1,29490202,464,6.06,0.66,12,0.02,260.00,2383.00,3815,20240404,-58.72,1330,20241210,18.42,1784,-11.72,20250116,1485,6.06,20250311,3815,-58.72,20240404,1330,18.42,20241210,2.37,N,271830,100,29 억,,215610,N,N,0,N,00,N +20250319,091105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1548,-1,5,-0.06,664897,430,3.21,1548,1548,1543,2010,1085,1549,1546.27,0.73,0,-112,1595,1571,1546,1522,1497,1559,1510,29,461,100,920,1,1,29490202,457,5.95,0.65,12,0.00,260.00,2383.00,3815,20240404,-59.42,1330,20241210,16.39,1784,-13.23,20250116,1485,4.24,20250311,3815,-59.42,20240404,1330,16.39,20241210,2.37,N,271830,100,29 억,,215610,N,N,0,N,00,N 20250318,161055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1549,-10,5,-0.64,20680782,13380,133.35,1563,1570,1521,2025,1092,1559,1544.29,0.74,0,-2733,1581,1569,1558,1546,1535,1564,1541,29,466,100,930,1,1,29490202,457,5.96,0.65,12,0.05,260.00,2383.00,3815,20240404,-59.40,1330,20241210,16.47,1784,-13.17,20250116,1485,4.31,20250311,3815,-59.40,20240404,1330,16.47,20241210,2.47,N,271830,100,29 억,,218343,N,N,0,N,00,N 20250318,151100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1549,-10,5,-0.64,20014657,12961,129.17,1563,1570,1521,2025,1092,1559,1544.22,0.74,0,-2536,1581,1569,1558,1546,1535,1564,1541,29,466,100,930,1,1,29490202,457,5.96,0.65,12,0.04,260.00,2383.00,3815,20240404,-59.40,1330,20241210,16.47,1784,-13.17,20250116,1485,4.31,20250311,3815,-59.40,20240404,1330,16.47,20241210,2.47,N,271830,100,29 억,,218343,N,N,0,N,00,N 20250318,141057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1548,-11,5,-0.71,18911938,12249,122.07,1563,1570,1521,2025,1092,1559,1543.96,0.74,0,-1926,1581,1569,1558,1546,1535,1564,1541,29,466,100,930,1,1,29490202,457,5.95,0.65,12,0.04,260.00,2383.00,3815,20240404,-59.42,1330,20241210,16.39,1784,-13.23,20250116,1485,4.24,20250311,3815,-59.42,20240404,1330,16.39,20241210,2.47,N,271830,100,29 억,,218343,N,N,0,N,00,N diff --git a/271940/price/prices-20250301.csv b/271940/price/prices-20250301.csv index b8c4fdd7137f..ada5217e8382 100644 --- a/271940/price/prices-20250301.csv +++ b/271940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161058,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14410,30,2,0.21,834383075,58047,90.14,14320,14470,14310,18690,10070,14380,14374.19,3.70,0,-6890,14926,14652,14506,14232,14086,14580,14160,182,4310,500,10640,10,1,36313190,5233,288.20,1.65,12,0.16,50.00,8743.00,28400,20240528,-49.26,14230,20250311,1.26,17340,-16.90,20250107,14230,1.26,20250311,28400,-49.26,20240528,14230,1.26,20250311,0.55,N,271940,500,181 억,,1343454,N,N,422,N,00,N +20250319,151100,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14380,0,3,0.00,806664295,56122,87.15,14320,14470,14310,18690,10070,14380,14373.41,3.70,0,-7229,14926,14652,14506,14232,14086,14580,14160,182,4310,500,10640,10,1,36313190,5222,287.60,1.64,12,0.15,50.00,8743.00,28400,20240528,-49.37,14230,20250311,1.05,17340,-17.07,20250107,14230,1.05,20250311,28400,-49.37,20240528,14230,1.05,20250311,0.55,N,271940,500,181 억,,1343454,N,N,576,N,00,N +20250319,141103,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14400,20,2,0.14,707678680,49244,76.47,14320,14470,14310,18690,10070,14380,14370.86,3.70,0,-10684,14926,14652,14506,14232,14086,14580,14160,182,4310,500,10640,10,1,36313190,5229,288.00,1.65,12,0.14,50.00,8743.00,28400,20240528,-49.30,14230,20250311,1.19,17340,-16.96,20250107,14230,1.19,20250311,28400,-49.30,20240528,14230,1.19,20250311,0.55,N,271940,500,181 억,,1343454,N,N,576,N,00,N +20250319,131101,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14370,-10,5,-0.07,656160710,45662,70.91,14320,14470,14310,18690,10070,14380,14369.95,3.70,0,-11742,14926,14652,14506,14232,14086,14580,14160,182,4310,500,10640,10,1,36313190,5218,287.40,1.64,12,0.13,50.00,8743.00,28400,20240528,-49.40,14230,20250311,0.98,17340,-17.13,20250107,14230,0.98,20250311,28400,-49.40,20240528,14230,0.98,20250311,0.55,N,271940,500,181 억,,1343454,N,N,576,N,00,N +20250319,121101,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14320,-60,5,-0.42,567931950,39508,61.35,14320,14470,14310,18690,10070,14380,14375.11,3.70,0,-9477,14926,14652,14506,14232,14086,14580,14160,182,4310,500,10640,10,1,36313190,5200,286.40,1.64,12,0.11,50.00,8743.00,28400,20240528,-49.58,14230,20250311,0.63,17340,-17.42,20250107,14230,0.63,20250311,28400,-49.58,20240528,14230,0.63,20250311,0.55,N,271940,500,181 억,,1343454,N,N,576,N,00,N +20250319,111100,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14350,-30,5,-0.21,387079965,26890,41.76,14320,14470,14320,18690,10070,14380,14394.94,3.70,0,-3559,14926,14652,14506,14232,14086,14580,14160,182,4310,500,10640,10,1,36313190,5211,287.00,1.64,12,0.07,50.00,8743.00,28400,20240528,-49.47,14230,20250311,0.84,17340,-17.24,20250107,14230,0.84,20250311,28400,-49.47,20240528,14230,0.84,20250311,0.55,N,271940,500,181 억,,1343454,N,N,576,N,00,N +20250319,101100,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14380,0,3,0.00,267193485,18546,28.80,14320,14470,14320,18690,10070,14380,14407.07,3.70,0,1737,14926,14652,14506,14232,14086,14580,14160,182,4310,500,10640,10,1,36313190,5222,287.60,1.64,12,0.05,50.00,8743.00,28400,20240528,-49.37,14230,20250311,1.05,17340,-17.07,20250107,14230,1.05,20250311,28400,-49.37,20240528,14230,1.05,20250311,0.55,N,271940,500,181 억,,1343454,N,N,576,N,00,N +20250319,091105,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14390,10,2,0.07,84685320,5871,9.12,14320,14470,14320,18690,10070,14380,14424.35,3.70,0,3532,14926,14652,14506,14232,14086,14580,14160,182,4310,500,10640,10,1,36313190,5225,287.80,1.65,12,0.02,50.00,8743.00,28400,20240528,-49.33,14230,20250311,1.12,17340,-17.01,20250107,14230,1.12,20250311,28400,-49.33,20240528,14230,1.12,20250311,0.55,N,271940,500,181 억,,1343454,N,N,576,N,00,N 20250318,161055,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14380,-200,5,-1.37,936474215,64333,101.23,14650,14780,14360,18950,10210,14580,14557.60,3.69,0,1800,14826,14702,14506,14382,14186,14765,14445,182,4370,500,10780,10,1,36313190,5222,287.60,1.64,12,0.18,50.00,8743.00,28400,20240528,-49.37,14230,20250311,1.05,17340,-17.07,20250107,14230,1.05,20250311,28400,-49.37,20240528,14230,1.05,20250311,0.55,N,271940,500,181 억,,1338605,N,N,576,N,00,N 20250318,151100,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14390,-190,5,-1.30,879180020,60350,94.96,14650,14780,14360,18950,10210,14580,14568.02,3.69,0,3474,14826,14702,14506,14382,14186,14765,14445,182,4370,500,10780,10,1,36313190,5225,287.80,1.65,12,0.17,50.00,8743.00,28400,20240528,-49.33,14230,20250311,1.12,17340,-17.01,20250107,14230,1.12,20250311,28400,-49.33,20240528,14230,1.12,20250311,0.55,N,271940,500,181 억,,1338605,N,N,3,N,00,N 20250318,141057,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14380,-200,5,-1.37,758544435,51964,81.77,14650,14780,14360,18950,10210,14580,14597.50,3.69,0,4794,14826,14702,14506,14382,14186,14765,14445,182,4370,500,10780,10,1,36313190,5222,287.60,1.64,12,0.14,50.00,8743.00,28400,20240528,-49.37,14230,20250311,1.05,17340,-17.07,20250107,14230,1.05,20250311,28400,-49.37,20240528,14230,1.05,20250311,0.55,N,271940,500,181 억,,1338605,N,N,3,N,00,N diff --git a/271980/price/prices-20250301.csv b/271980/price/prices-20250301.csv index 193a631d8707..f666aa7765ac 100644 --- a/271980/price/prices-20250301.csv +++ b/271980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161058,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12380,-1140,5,-8.43,7274356980,559947,41.89,13570,13700,12210,17570,9470,13520,12991.21,0.83,0,-593,15593,14556,12483,11446,9373,15075,11965,74,4050,500,9730,10,1,14704872,1820,36.41,1.11,12,3.81,340.00,11112.00,19870,20240411,-37.70,10120,20241209,22.33,13700,-9.64,20250319,10390,19.15,20250317,19870,-37.70,20240411,10120,22.33,20241209,0.64,N,271980,500,73 억,,122143,N,N,2,N,00,N +20250319,151101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12400,-1120,5,-8.28,7117102710,547249,40.94,13570,13700,12210,17570,9470,13520,13005.24,0.83,0,2196,15593,14556,12483,11446,9373,15075,11965,74,4050,500,9730,10,1,14704872,1823,36.47,1.12,12,3.72,340.00,11112.00,19870,20240411,-37.59,10120,20241209,22.53,13700,-9.49,20250319,10390,19.35,20250317,19870,-37.59,20240411,10120,22.53,20241209,0.64,N,271980,500,73 억,,122143,N,N,13,N,00,N +20250319,141103,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12240,-1280,5,-9.47,6863411855,526744,39.40,13570,13700,12210,17570,9470,13520,13029.88,0.83,0,3149,15593,14556,12483,11446,9373,15075,11965,74,4050,500,9730,10,1,14704872,1800,36.00,1.10,12,3.58,340.00,11112.00,19870,20240411,-38.40,10120,20241209,20.95,13700,-10.66,20250319,10390,17.81,20250317,19870,-38.40,20240411,10120,20.95,20241209,0.64,N,271980,500,73 억,,122143,N,N,13,N,00,N +20250319,131101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12430,-1090,5,-8.06,6454713480,493626,36.93,13570,13700,12380,17570,9470,13520,13076.12,0.83,0,3278,15593,14556,12483,11446,9373,15075,11965,74,4050,500,9730,10,1,14704872,1828,36.56,1.12,12,3.36,340.00,11112.00,19870,20240411,-37.44,10120,20241209,22.83,13700,-9.27,20250319,10390,19.63,20250317,19870,-37.44,20240411,10120,22.83,20241209,0.64,N,271980,500,73 억,,122143,N,N,13,N,00,N +20250319,121101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12540,-980,5,-7.25,6259851680,477946,35.75,13570,13700,12400,17570,9470,13520,13097.40,0.83,0,3504,15593,14556,12483,11446,9373,15075,11965,74,4050,500,9730,10,1,14704872,1844,36.88,1.13,12,3.25,340.00,11112.00,19870,20240411,-36.89,10120,20241209,23.91,13700,-8.47,20250319,10390,20.69,20250317,19870,-36.89,20240411,10120,23.91,20241209,0.64,N,271980,500,73 억,,122143,N,N,13,N,00,N +20250319,111100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12730,-790,5,-5.84,5536591260,420074,31.42,13570,13700,12550,17570,9470,13520,13180.04,0.83,0,2887,15593,14556,12483,11446,9373,15075,11965,74,4050,500,9730,10,1,14704872,1872,37.44,1.15,12,2.86,340.00,11112.00,19870,20240411,-35.93,10120,20241209,25.79,13700,-7.08,20250319,10390,22.52,20250317,19870,-35.93,20240411,10120,25.79,20241209,0.64,N,271980,500,73 억,,122143,N,N,13,N,00,N +20250319,101101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12720,-800,5,-5.92,5005443235,378053,28.28,13570,13700,12640,17570,9470,13520,13240.06,0.83,0,1353,15593,14556,12483,11446,9373,15075,11965,74,4050,500,9730,10,1,14704872,1870,37.41,1.14,12,2.57,340.00,11112.00,19870,20240411,-35.98,10120,20241209,25.69,13700,-7.15,20250319,10390,22.43,20250317,19870,-35.98,20240411,10120,25.69,20241209,0.64,N,271980,500,73 억,,122143,N,N,13,N,00,N +20250319,091106,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13210,-310,5,-2.29,3463455975,258742,19.36,13570,13700,12850,17570,9470,13520,13385.75,0.83,0,2668,15593,14556,12483,11446,9373,15075,11965,74,4050,500,9730,10,1,14704872,1943,38.85,1.19,12,1.76,340.00,11112.00,19870,20240411,-33.52,10120,20241209,30.53,13700,-3.58,20250319,10390,27.14,20250317,19870,-33.52,20240411,10120,30.53,20241209,0.64,N,271980,500,73 억,,122143,N,N,13,N,00,N 20250318,161055,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13520,3120,1,30.00,17584338405,1334407,22188.34,10410,13520,10410,13520,7280,10400,13177.62,1.25,0,-64596,10660,10530,10460,10330,10260,10495,10295,74,3120,500,7480,10,1,14704872,1988,39.76,1.22,12,9.07,340.00,11112.00,19870,20240411,-31.96,10120,20241209,33.60,13520,0.00,20250318,10390,30.13,20250317,19870,-31.96,20240411,10120,33.60,20241209,0.64,N,271980,500,73 억,,184174,N,N,13,N,00,N 20250318,151101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13520,3120,1,30.00,17575077205,1333722,22176.95,10410,13520,10410,13520,7280,10400,13177.47,1.25,0,-64535,10660,10530,10460,10330,10260,10495,10295,74,3120,500,7480,10,1,14704872,1988,39.76,1.22,12,9.07,340.00,11112.00,19870,20240411,-31.96,10120,20241209,33.60,13520,0.00,20250318,10390,30.13,20250317,19870,-31.96,20240411,10120,33.60,20241209,0.64,N,271980,500,73 억,,184174,N,N,4,N,00,N 20250318,141057,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13520,3120,1,30.00,17288899365,1312555,21824.99,10410,13520,10410,13520,7280,10400,13171.94,1.25,0,-45964,10660,10530,10460,10330,10260,10495,10295,74,3120,500,7480,10,1,14704872,1988,39.76,1.22,12,8.93,340.00,11112.00,19870,20240411,-31.96,10120,20241209,33.60,13520,0.00,20250318,10390,30.13,20250317,19870,-31.96,20240411,10120,33.60,20241209,0.64,N,271980,500,73 억,,184174,N,N,4,N,00,N diff --git a/272110/price/prices-20250301.csv b/272110/price/prices-20250301.csv index 8875e0bf22e1..e89e49e8422e 100644 --- a/272110/price/prices-20250301.csv +++ b/272110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16340,180,2,1.11,779607810,47519,80.62,16030,16680,16030,21000,11320,16160,16406.23,3.50,0,13016,17080,16620,16270,15810,15460,16445,15635,40,4840,500,11630,10,1,8025395,1311,12.07,2.00,12,0.59,1354.00,8182.00,26450,20240408,-38.22,11550,20241204,41.47,17520,-6.74,20250219,13200,23.79,20250203,26450,-38.22,20240408,11550,41.47,20241204,2.87,N,272110,500,40 억,,281073,N,N,0,N,00,N +20250319,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16625,465,2,2.88,745818145,45470,77.15,16030,16680,16030,21000,11320,16160,16402.42,3.50,0,13684,17080,16620,16270,15810,15460,16445,15635,40,4840,500,11630,10,1,8025395,1334,12.28,2.03,12,0.57,1354.00,8182.00,26450,20240408,-37.15,11550,20241204,43.94,17520,-5.11,20250219,13200,25.95,20250203,26450,-37.15,20240408,11550,43.94,20241204,2.87,N,272110,500,40 억,,281073,N,N,0,N,00,N +20250319,141103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16190,30,2,0.19,585653230,35704,60.58,16030,16680,16030,21000,11320,16160,16403.01,3.50,0,11139,17080,16620,16270,15810,15460,16445,15635,40,4840,500,11630,10,1,8025395,1299,11.96,1.98,12,0.44,1354.00,8182.00,26450,20240408,-38.79,11550,20241204,40.17,17520,-7.59,20250219,13200,22.65,20250203,26450,-38.79,20240408,11550,40.17,20241204,2.87,N,272110,500,40 억,,281073,N,N,0,N,00,N +20250319,131101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16390,230,2,1.42,499104720,30393,51.57,16030,16680,16030,21000,11320,16160,16421.70,3.50,0,14155,17080,16620,16270,15810,15460,16445,15635,40,4840,500,11630,10,1,8025395,1315,12.10,2.00,12,0.38,1354.00,8182.00,26450,20240408,-38.03,11550,20241204,41.90,17520,-6.45,20250219,13200,24.17,20250203,26450,-38.03,20240408,11550,41.90,20241204,2.87,N,272110,500,40 억,,281073,N,N,0,N,00,N +20250319,121101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16350,190,2,1.18,443038075,26968,45.76,16030,16680,16030,21000,11320,16160,16428.29,3.50,0,14322,17080,16620,16270,15810,15460,16445,15635,40,4840,500,11630,10,1,8025395,1312,12.08,2.00,12,0.34,1354.00,8182.00,26450,20240408,-38.19,11550,20241204,41.56,17520,-6.68,20250219,13200,23.86,20250203,26450,-38.19,20240408,11550,41.56,20241204,2.87,N,272110,500,40 억,,281073,N,N,0,N,00,N +20250319,111101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16550,390,2,2.41,297975885,18135,30.77,16030,16680,16030,21000,11320,16160,16430.98,3.50,0,9907,17080,16620,16270,15810,15460,16445,15635,40,4840,500,11630,10,1,8025395,1328,12.22,2.02,12,0.23,1354.00,8182.00,26450,20240408,-37.43,11550,20241204,43.29,17520,-5.54,20250219,13200,25.38,20250203,26450,-37.43,20240408,11550,43.29,20241204,2.87,N,272110,500,40 억,,281073,N,N,0,N,00,N +20250319,101101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16280,120,2,0.74,98867140,6087,10.33,16030,16310,16030,21000,11320,16160,16242.34,3.50,0,3247,17080,16620,16270,15810,15460,16445,15635,40,4840,500,11630,10,1,8025395,1307,12.02,1.99,12,0.08,1354.00,8182.00,26450,20240408,-38.45,11550,20241204,40.95,17520,-7.08,20250219,13200,23.33,20250203,26450,-38.45,20240408,11550,40.95,20241204,2.87,N,272110,500,40 억,,281073,N,N,0,N,00,N +20250319,091106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16120,-40,5,-0.25,7782580,484,0.82,16030,16260,16030,21000,11320,16160,16079.71,3.50,0,335,17080,16620,16270,15810,15460,16445,15635,40,4840,500,11630,10,1,8025395,1294,11.91,1.97,12,0.01,1354.00,8182.00,26450,20240408,-39.05,11550,20241204,39.57,17520,-7.99,20250219,13200,22.12,20250203,26450,-39.05,20240408,11550,39.57,20241204,2.87,N,272110,500,40 억,,281073,N,N,0,N,00,N 20250318,161056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16160,-540,5,-3.23,958509815,58939,52.37,16650,16730,15920,21700,11690,16700,16262.74,3.89,0,-30892,17506,17102,16546,16142,15586,17305,16345,40,5000,500,12020,10,1,8025395,1297,11.94,1.98,12,0.73,1354.00,8182.00,26450,20240408,-38.90,11550,20241204,39.91,17520,-7.76,20250219,13200,22.42,20250203,26450,-38.90,20240408,11550,39.91,20241204,2.83,N,272110,500,40 억,,311843,N,N,0,N,00,N 20250318,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16410,-290,5,-1.74,887464295,54594,48.51,16650,16730,15920,21700,11690,16700,16255.71,3.89,0,-27694,17506,17102,16546,16142,15586,17305,16345,40,5000,500,12020,10,1,8025395,1317,12.12,2.01,12,0.68,1354.00,8182.00,26450,20240408,-37.96,11550,20241204,42.08,17520,-6.34,20250219,13200,24.32,20250203,26450,-37.96,20240408,11550,42.08,20241204,2.83,N,272110,500,40 억,,311843,N,N,0,N,00,N 20250318,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16220,-480,5,-2.87,560955755,34618,30.76,16650,16730,15920,21700,11690,16700,16204.16,3.89,0,-17044,17506,17102,16546,16142,15586,17305,16345,40,5000,500,12020,10,1,8025395,1302,11.98,1.98,12,0.43,1354.00,8182.00,26450,20240408,-38.68,11550,20241204,40.43,17520,-7.42,20250219,13200,22.88,20250203,26450,-38.68,20240408,11550,40.43,20241204,2.83,N,272110,500,40 억,,311843,N,N,0,N,00,N diff --git a/272210/price/prices-20250301.csv b/272210/price/prices-20250301.csv index f615ac64af51..47b863de841f 100644 --- a/272210/price/prices-20250301.csv +++ b/272210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161058,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,42250,950,2,2.30,499838804325,11841452,58.91,42150,43400,40950,53600,28950,41300,42210.87,8.07,0,308896,44266,42782,41066,39582,37866,43525,40325,9446,12300,5000,30560,50,1,188919389,79818,17.57,3.16,12,6.27,2405.00,13361.00,43400,20250319,-2.65,16170,20240418,161.29,43400,-2.65,20250319,22550,87.36,20250102,43400,-2.65,20250319,16170,161.29,20240418,2.05,N,272210,5000,9445 억,,15251636,N,N,1006,N,00,N +20250319,151101,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,42200,900,2,2.18,485806929725,11509050,57.26,42150,43400,40950,53600,28950,41300,42210.92,8.07,0,168819,44266,42782,41066,39582,37866,43525,40325,9446,12300,5000,30560,50,1,188919389,79724,17.55,3.16,12,6.09,2405.00,13361.00,43400,20250319,-2.76,16170,20240418,160.98,43400,-2.76,20250319,22550,87.14,20250102,43400,-2.76,20250319,16170,160.98,20240418,2.05,N,272210,5000,9445 억,,15251636,N,N,5845,N,00,N +20250319,141104,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,42250,950,2,2.30,398490645625,9455262,47.04,42150,43400,40950,53600,28950,41300,42144.92,8.07,0,-17801,44266,42782,41066,39582,37866,43525,40325,9446,12300,5000,30560,50,1,188919389,79818,17.57,3.16,12,5.00,2405.00,13361.00,43400,20250319,-2.65,16170,20240418,161.29,43400,-2.65,20250319,22550,87.36,20250102,43400,-2.65,20250319,16170,161.29,20240418,2.05,N,272210,5000,9445 억,,15251636,N,N,5845,N,00,N +20250319,131101,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,41900,600,2,1.45,377402139425,8952054,44.54,42150,43400,40950,53600,28950,41300,42158.23,8.07,0,-80279,44266,42782,41066,39582,37866,43525,40325,9446,12300,5000,30560,50,1,188919389,79157,17.42,3.14,12,4.74,2405.00,13361.00,43400,20250319,-3.46,16170,20240418,159.12,43400,-3.46,20250319,22550,85.81,20250102,43400,-3.46,20250319,16170,159.12,20240418,2.05,N,272210,5000,9445 억,,15251636,N,N,5845,N,00,N +20250319,121102,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,41750,450,2,1.09,335479312075,7954519,39.57,42150,43400,40950,53600,28950,41300,42174.77,8.07,0,-141069,44266,42782,41066,39582,37866,43525,40325,9446,12300,5000,30560,50,1,188919389,78874,17.36,3.12,12,4.21,2405.00,13361.00,43400,20250319,-3.80,16170,20240418,158.19,43400,-3.80,20250319,22550,85.14,20250102,43400,-3.80,20250319,16170,158.19,20240418,2.05,N,272210,5000,9445 억,,15251636,N,N,5845,N,00,N +20250319,111101,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,41400,100,2,0.24,305344480175,7225036,35.94,42150,43400,41200,53600,28950,41300,42262.10,8.07,0,-212150,44266,42782,41066,39582,37866,43525,40325,9446,12300,5000,30560,50,1,188919389,78213,17.21,3.10,12,3.82,2405.00,13361.00,43400,20250319,-4.61,16170,20240418,156.03,43400,-4.61,20250319,22550,83.59,20250102,43400,-4.61,20250319,16170,156.03,20240418,2.05,N,272210,5000,9445 억,,15251636,N,N,5845,N,00,N +20250319,101101,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,41450,150,2,0.36,266182197775,6281064,31.25,42150,43400,41450,53600,28950,41300,42378.65,8.07,0,-187882,44266,42782,41066,39582,37866,43525,40325,9446,12300,5000,30560,50,1,188919389,78307,17.23,3.10,12,3.32,2405.00,13361.00,43400,20250319,-4.49,16170,20240418,156.34,43400,-4.49,20250319,22550,83.81,20250102,43400,-4.49,20250319,16170,156.34,20240418,2.05,N,272210,5000,9445 억,,15251636,N,N,5845,N,00,N +20250319,091106,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,42750,1450,2,3.51,85542813750,2026722,10.08,42150,42850,41450,53600,28950,41300,42207.82,8.07,0,10867,44266,42782,41066,39582,37866,43525,40325,9446,12300,5000,30560,50,1,188919389,80763,17.78,3.20,12,1.07,2405.00,13361.00,42850,20250319,-0.23,16170,20240418,164.38,42850,-0.23,20250319,22550,89.58,20250102,42850,-0.23,20250319,16170,164.38,20240418,2.05,N,272210,5000,9445 억,,15251636,N,N,5845,N,00,N 20250318,161056,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,41300,2450,2,6.31,827306176150,19997301,107.84,39400,42550,39350,50500,27200,38850,41373.92,7.60,0,994472,43216,41032,38116,35932,33016,42125,37025,9446,11650,5000,28740,50,1,188919389,78024,22.34,3.59,12,10.59,1849.00,11507.00,42550,20250318,-2.94,16170,20240418,155.41,42550,-2.94,20250318,22550,83.15,20250102,42550,-2.94,20250318,16170,155.41,20240418,2.01,N,272210,5000,9445 억,,14365321,N,N,5845,N,00,N 20250318,151101,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,41100,2250,2,5.79,803525053725,19421525,104.74,39400,42550,39350,50500,27200,38850,41375.96,7.60,0,750876,43216,41032,38116,35932,33016,42125,37025,9446,11650,5000,28740,50,1,188919389,77646,22.23,3.57,12,10.28,1849.00,11507.00,42550,20250318,-3.41,16170,20240418,154.17,42550,-3.41,20250318,22550,82.26,20250102,42550,-3.41,20250318,16170,154.17,20240418,2.01,N,272210,5000,9445 억,,14365321,N,N,39938,N,00,N 20250318,141058,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,40950,2100,2,5.41,765014993050,18483761,99.68,39400,42550,39350,50500,27200,38850,41391.71,7.60,0,531688,43216,41032,38116,35932,33016,42125,37025,9446,11650,5000,28740,50,1,188919389,77362,22.15,3.56,12,9.78,1849.00,11507.00,42550,20250318,-3.76,16170,20240418,153.25,42550,-3.76,20250318,22550,81.60,20250102,42550,-3.76,20250318,16170,153.25,20240418,2.01,N,272210,5000,9445 억,,14365321,N,N,39938,N,00,N diff --git a/272290/price/prices-20250301.csv b/272290/price/prices-20250301.csv index c581a355faf7..bce2fd1ca2b8 100644 --- a/272290/price/prices-20250301.csv +++ b/272290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161059,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24650,50,2,0.20,3777593150,153235,62.10,24600,24900,24500,31950,17250,24600,24652.32,13.48,0,60460,25633,25116,24583,24066,23533,24850,23800,101,7350,500,18200,50,1,20227658,4986,15.18,1.17,12,0.76,1624.00,21070.00,41350,20240628,-40.39,18200,20241210,35.44,32200,-23.45,20250211,19410,27.00,20250102,41350,-40.39,20240628,18200,35.44,20241210,2.48,N,272290,500,101 억,,2726251,N,N,127,N,00,N +20250319,151101,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24600,0,3,0.00,3629395400,147213,59.66,24600,24900,24500,31950,17250,24600,24654.08,13.48,0,58281,25633,25116,24583,24066,23533,24850,23800,101,7350,500,18200,50,1,20227658,4976,15.15,1.17,12,0.73,1624.00,21070.00,41350,20240628,-40.51,18200,20241210,35.16,32200,-23.60,20250211,19410,26.74,20250102,41350,-40.51,20240628,18200,35.16,20241210,2.48,N,272290,500,101 억,,2726251,N,N,632,N,00,N +20250319,141104,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24600,0,3,0.00,2917306250,118272,47.93,24600,24900,24500,31950,17250,24600,24666.13,13.48,0,49214,25633,25116,24583,24066,23533,24850,23800,101,7350,500,18200,50,1,20227658,4976,15.15,1.17,12,0.58,1624.00,21070.00,41350,20240628,-40.51,18200,20241210,35.16,32200,-23.60,20250211,19410,26.74,20250102,41350,-40.51,20240628,18200,35.16,20241210,2.48,N,272290,500,101 억,,2726251,N,N,632,N,00,N +20250319,131102,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24750,150,2,0.61,1958249550,79264,32.12,24600,24900,24500,31950,17250,24600,24705.54,13.48,0,25158,25633,25116,24583,24066,23533,24850,23800,101,7350,500,18200,50,1,20227658,5006,15.24,1.17,12,0.39,1624.00,21070.00,41350,20240628,-40.15,18200,20241210,35.99,32200,-23.14,20250211,19410,27.51,20250102,41350,-40.15,20240628,18200,35.99,20241210,2.48,N,272290,500,101 억,,2726251,N,N,632,N,00,N +20250319,121102,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24650,50,2,0.20,1695305850,68608,27.80,24600,24900,24500,31950,17250,24600,24710.19,13.48,0,19515,25633,25116,24583,24066,23533,24850,23800,101,7350,500,18200,50,1,20227658,4986,15.18,1.17,12,0.34,1624.00,21070.00,41350,20240628,-40.39,18200,20241210,35.44,32200,-23.45,20250211,19410,27.00,20250102,41350,-40.39,20240628,18200,35.44,20241210,2.48,N,272290,500,101 억,,2726251,N,N,632,N,00,N +20250319,111101,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24600,0,3,0.00,1223291675,49503,20.06,24600,24900,24500,31950,17250,24600,24711.69,13.48,0,8696,25633,25116,24583,24066,23533,24850,23800,101,7350,500,18200,50,1,20227658,4976,15.15,1.17,12,0.24,1624.00,21070.00,41350,20240628,-40.51,18200,20241210,35.16,32200,-23.60,20250211,19410,26.74,20250102,41350,-40.51,20240628,18200,35.16,20241210,2.48,N,272290,500,101 억,,2726251,N,N,632,N,00,N +20250319,101102,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24700,100,2,0.41,692410650,27999,11.35,24600,24900,24500,31950,17250,24600,24730.30,13.48,0,6756,25633,25116,24583,24066,23533,24850,23800,101,7350,500,18200,50,1,20227658,4996,15.21,1.17,12,0.14,1624.00,21070.00,41350,20240628,-40.27,18200,20241210,35.71,32200,-23.29,20250211,19410,27.25,20250102,41350,-40.27,20240628,18200,35.71,20241210,2.48,N,272290,500,101 억,,2726251,N,N,632,N,00,N +20250319,091106,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24500,-100,5,-0.41,207549000,8414,3.41,24600,24850,24500,31950,17250,24600,24667.91,13.48,0,1525,25633,25116,24583,24066,23533,24850,23800,101,7350,500,18200,50,1,20227658,4956,15.09,1.16,12,0.04,1624.00,21070.00,41350,20240628,-40.75,18200,20241210,34.62,32200,-23.91,20250211,19410,26.22,20250102,41350,-40.75,20240628,18200,34.62,20241210,2.48,N,272290,500,101 억,,2726251,N,N,632,N,00,N 20250318,161056,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24600,-350,5,-1.40,6030398075,246759,173.21,25100,25100,24050,32400,17500,24950,24438.37,13.31,0,28093,26116,25532,25166,24582,24216,25350,24400,101,7450,500,18460,50,1,20227658,4976,15.15,1.17,12,1.22,1624.00,21070.00,41350,20240628,-40.51,18200,20241210,35.16,32200,-23.60,20250211,19410,26.74,20250102,41350,-40.51,20240628,18200,35.16,20241210,2.67,N,272290,500,101 억,,2692649,N,N,632,N,00,N 20250318,151102,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24400,-550,5,-2.20,5757366300,235630,165.40,25100,25100,24050,32400,17500,24950,24433.93,13.31,0,26771,26116,25532,25166,24582,24216,25350,24400,101,7450,500,18460,50,1,20227658,4936,15.02,1.16,12,1.16,1624.00,21070.00,41350,20240628,-40.99,18200,20241210,34.07,32200,-24.22,20250211,19410,25.71,20250102,41350,-40.99,20240628,18200,34.07,20241210,2.67,N,272290,500,101 억,,2692649,N,N,472,N,00,N 20250318,141058,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24500,-450,5,-1.80,4699740900,192455,135.09,25100,25100,24050,32400,17500,24950,24419.95,13.31,0,22017,26116,25532,25166,24582,24216,25350,24400,101,7450,500,18460,50,1,20227658,4956,15.09,1.16,12,0.95,1624.00,21070.00,41350,20240628,-40.75,18200,20241210,34.62,32200,-23.91,20250211,19410,26.22,20250102,41350,-40.75,20240628,18200,34.62,20241210,2.67,N,272290,500,101 억,,2692649,N,N,472,N,00,N diff --git a/272450/price/prices-20250301.csv b/272450/price/prices-20250301.csv index 2fa7b537fa54..fdf0f1eccd3d 100644 --- a/272450/price/prices-20250301.csv +++ b/272450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161059,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9570,-10,5,-0.10,1216395185,126944,132.89,9650,9660,9530,12450,6710,9580,9582.15,9.35,-6785,-7329,9746,9662,9616,9532,9486,9645,9515,522,2870,1000,7080,10,1,52200000,4996,5.22,2.07,12,0.24,1834.00,4614.00,14290,20240401,-33.03,9460,20240813,1.16,10600,-9.72,20250124,9510,0.63,20250102,14290,-33.03,20240401,9460,1.16,20240813,0.36,N,272450,1000,522 억,,2440017,N,N,2623,N,00,N +20250319,151102,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9580,0,3,0.00,1157227725,120762,126.42,9650,9660,9530,12450,6710,9580,9582.71,9.35,-6378,-7163,9746,9662,9616,9532,9486,9645,9515,522,2870,1000,7080,10,1,52200000,5001,5.22,2.08,12,0.23,1834.00,4614.00,14290,20240401,-32.96,9460,20240813,1.27,10600,-9.62,20250124,9510,0.74,20250102,14290,-32.96,20240401,9460,1.27,20240813,0.36,N,272450,1000,522 억,,2440424,N,N,152,N,00,N +20250319,141104,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9550,-30,5,-0.31,916901760,95637,100.11,9650,9660,9530,12450,6710,9580,9587.31,9.35,-8119,-8249,9746,9662,9616,9532,9486,9645,9515,522,2870,1000,7080,10,1,52200000,4985,5.21,2.07,12,0.18,1834.00,4614.00,14290,20240401,-33.17,9460,20240813,0.95,10600,-9.91,20250124,9510,0.42,20250102,14290,-33.17,20240401,9460,0.95,20240813,0.36,N,272450,1000,522 억,,2438683,N,N,152,N,00,N +20250319,131102,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9590,10,2,0.10,520518940,54138,56.67,9650,9660,9580,12450,6710,9580,9614.67,9.35,-6408,-6435,9746,9662,9616,9532,9486,9645,9515,522,2870,1000,7080,10,1,52200000,5006,5.23,2.08,12,0.10,1834.00,4614.00,14290,20240401,-32.89,9460,20240813,1.37,10600,-9.53,20250124,9510,0.84,20250102,14290,-32.89,20240401,9460,1.37,20240813,0.36,N,272450,1000,522 억,,2440394,N,N,152,N,00,N +20250319,121102,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9595,15,2,0.16,414744630,43109,45.13,9650,9660,9590,12450,6710,9580,9620.84,9.36,-3908,-3879,9746,9662,9616,9532,9486,9645,9515,522,2870,1000,7080,10,1,52200000,5009,5.23,2.08,12,0.08,1834.00,4614.00,14290,20240401,-32.86,9460,20240813,1.43,10600,-9.48,20250124,9510,0.89,20250102,14290,-32.86,20240401,9460,1.43,20240813,0.36,N,272450,1000,522 억,,2442894,N,N,152,N,00,N +20250319,111101,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9610,30,2,0.31,283366650,29425,30.80,9650,9660,9600,12450,6710,9580,9630.13,9.37,-793,-697,9746,9662,9616,9532,9486,9645,9515,522,2870,1000,7080,10,1,52200000,5016,5.24,2.08,12,0.06,1834.00,4614.00,14290,20240401,-32.75,9460,20240813,1.59,10600,-9.34,20250124,9510,1.05,20250102,14290,-32.75,20240401,9460,1.59,20240813,0.36,N,272450,1000,522 억,,2446009,N,N,152,N,00,N +20250319,101102,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9630,50,2,0.52,185923230,19294,20.20,9650,9660,9600,12450,6710,9580,9636.32,9.39,3104,3289,9746,9662,9616,9532,9486,9645,9515,522,2870,1000,7080,10,1,52200000,5027,5.25,2.09,12,0.04,1834.00,4614.00,14290,20240401,-32.61,9460,20240813,1.80,10600,-9.15,20250124,9510,1.26,20250102,14290,-32.61,20240401,9460,1.80,20240813,0.36,N,272450,1000,522 억,,2449906,N,N,152,N,00,N +20250319,091107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9630,50,2,0.52,21940100,2280,2.39,9650,9650,9600,12450,6710,9580,9622.85,9.38,-198,-29,9746,9662,9616,9532,9486,9645,9515,522,2870,1000,7080,10,1,52200000,5027,5.25,2.09,12,0.00,1834.00,4614.00,14290,20240401,-32.61,9460,20240813,1.80,10600,-9.15,20250124,9510,1.26,20250102,14290,-32.61,20240401,9460,1.80,20240813,0.36,N,272450,1000,522 억,,2446604,N,N,152,N,00,N 20250318,161057,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9580,0,3,0.00,918772125,95461,68.95,9580,9700,9570,12450,6710,9580,9624.58,9.37,-45964,-45976,9740,9660,9620,9540,9500,9640,9520,522,2870,1000,7080,10,1,52200000,5001,5.22,2.08,12,0.18,1834.00,4614.00,14290,20240401,-32.96,9460,20240813,1.27,10600,-9.62,20250124,9510,0.74,20250102,14290,-32.96,20240401,9460,1.27,20240813,0.34,N,272450,1000,522 억,,2446106,N,N,152,N,00,N 20250318,151102,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9630,50,2,0.52,883032715,91735,66.26,9580,9700,9570,12450,6710,9580,9625.91,9.39,-42847,-42828,9740,9660,9620,9540,9500,9640,9520,522,2870,1000,7080,10,1,52200000,5027,5.25,2.09,12,0.18,1834.00,4614.00,14290,20240401,-32.61,9460,20240813,1.80,10600,-9.15,20250124,9510,1.26,20250102,14290,-32.61,20240401,9460,1.80,20240813,0.34,N,272450,1000,522 억,,2449223,N,N,514,N,00,N 20250318,141059,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9590,10,2,0.10,700258670,72696,52.51,9580,9700,9570,12450,6710,9580,9632.70,9.44,-28467,-28474,9740,9660,9620,9540,9500,9640,9520,522,2870,1000,7080,10,1,52200000,5006,5.23,2.08,12,0.14,1834.00,4614.00,14290,20240401,-32.89,9460,20240813,1.37,10600,-9.53,20250124,9510,0.84,20250102,14290,-32.89,20240401,9460,1.37,20240813,0.34,N,272450,1000,522 억,,2463603,N,N,514,N,00,N diff --git a/272550/price/prices-20250301.csv b/272550/price/prices-20250301.csv index 2ad389f6057e..a8d537a91459 100644 --- a/272550/price/prices-20250301.csv +++ b/272550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161059,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14210,0,3,0.00,98327610,6918,102.34,14280,14280,14190,18470,9950,14210,14213.30,5.95,0,-401,14403,14306,14243,14146,14083,14275,14115,789,4260,5000,10510,10,1,15330971,2179,8.82,0.60,12,0.05,1611.00,23724.00,19700,20240802,-27.87,14140,20250314,0.50,16580,-14.29,20250102,14140,0.50,20250314,19700,-27.87,20240802,14140,0.50,20250314,0.17,N,272550,5000,789 억,,912272,N,N,2,N,00,N +20250319,151102,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,-10,5,-0.07,94306350,6635,98.15,14280,14280,14190,18470,9950,14210,14213.47,5.95,0,-282,14403,14306,14243,14146,14083,14275,14115,789,4260,5000,10510,10,1,15330971,2177,8.81,0.60,12,0.04,1611.00,23724.00,19700,20240802,-27.92,14140,20250314,0.42,16580,-14.35,20250102,14140,0.42,20250314,19700,-27.92,20240802,14140,0.42,20250314,0.17,N,272550,5000,789 억,,912272,N,N,13,N,00,N +20250319,141105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,-10,5,-0.07,80869970,5689,84.16,14280,14280,14190,18470,9950,14210,14215.15,5.95,0,-115,14403,14306,14243,14146,14083,14275,14115,789,4260,5000,10510,10,1,15330971,2177,8.81,0.60,12,0.04,1611.00,23724.00,19700,20240802,-27.92,14140,20250314,0.42,16580,-14.35,20250102,14140,0.42,20250314,19700,-27.92,20240802,14140,0.42,20250314,0.17,N,272550,5000,789 억,,912272,N,N,13,N,00,N +20250319,131102,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,20,2,0.14,76294360,5367,79.39,14280,14280,14190,18470,9950,14210,14215.46,5.95,0,-105,14403,14306,14243,14146,14083,14275,14115,789,4260,5000,10510,10,1,15330971,2182,8.83,0.60,12,0.04,1611.00,23724.00,19700,20240802,-27.77,14140,20250314,0.64,16580,-14.17,20250102,14140,0.64,20250314,19700,-27.77,20240802,14140,0.64,20250314,0.17,N,272550,5000,789 억,,912272,N,N,13,N,00,N +20250319,121102,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,10,2,0.07,48507380,3412,50.47,14280,14280,14190,18470,9950,14210,14216.70,5.95,0,-13,14403,14306,14243,14146,14083,14275,14115,789,4260,5000,10510,10,1,15330971,2180,8.83,0.60,12,0.02,1611.00,23724.00,19700,20240802,-27.82,14140,20250314,0.57,16580,-14.23,20250102,14140,0.57,20250314,19700,-27.82,20240802,14140,0.57,20250314,0.17,N,272550,5000,789 억,,912272,N,N,13,N,00,N +20250319,111102,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14240,30,2,0.21,39695020,2793,41.32,14280,14280,14190,18470,9950,14210,14212.32,5.95,0,12,14403,14306,14243,14146,14083,14275,14115,789,4260,5000,10510,10,1,15330971,2183,8.84,0.60,12,0.02,1611.00,23724.00,19700,20240802,-27.72,14140,20250314,0.71,16580,-14.11,20250102,14140,0.71,20250314,19700,-27.72,20240802,14140,0.71,20250314,0.17,N,272550,5000,789 억,,912272,N,N,13,N,00,N +20250319,101102,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,10,2,0.07,22917630,1612,23.85,14280,14280,14200,18470,9950,14210,14216.89,5.95,0,-2,14403,14306,14243,14146,14083,14275,14115,789,4260,5000,10510,10,1,15330971,2180,8.83,0.60,12,0.01,1611.00,23724.00,19700,20240802,-27.82,14140,20250314,0.57,16580,-14.23,20250102,14140,0.57,20250314,19700,-27.82,20240802,14140,0.57,20250314,0.17,N,272550,5000,789 억,,912272,N,N,13,N,00,N +20250319,091107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,10,2,0.07,1094590,77,1.14,14280,14280,14210,18470,9950,14210,14215.45,5.95,0,33,14403,14306,14243,14146,14083,14275,14115,789,4260,5000,10510,10,1,15330971,2180,8.83,0.60,12,0.00,1611.00,23724.00,19700,20240802,-27.82,14140,20250314,0.57,16580,-14.23,20250102,14140,0.57,20250314,19700,-27.82,20240802,14140,0.57,20250314,0.17,N,272550,5000,789 억,,912272,N,N,13,N,00,N 20250318,161057,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14210,30,2,0.21,92194940,6477,207.46,14290,14340,14180,18430,9930,14180,14234.20,5.96,0,-758,14266,14222,14186,14142,14106,14205,14125,789,4250,5000,10490,10,1,15330971,2179,8.82,0.60,12,0.04,1611.00,23724.00,19700,20240802,-27.87,14140,20250314,0.50,16580,-14.29,20250102,14140,0.50,20250314,19700,-27.87,20240802,14140,0.50,20250314,0.16,N,272550,5000,789 억,,912981,N,N,13,N,00,N 20250318,151102,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,40,2,0.28,90105890,6330,202.75,14290,14340,14180,18430,9930,14180,14234.74,5.96,0,-637,14266,14222,14186,14142,14106,14205,14125,789,4250,5000,10490,10,1,15330971,2180,8.83,0.60,12,0.04,1611.00,23724.00,19700,20240802,-27.82,14140,20250314,0.57,16580,-14.23,20250102,14140,0.57,20250314,19700,-27.82,20240802,14140,0.57,20250314,0.16,N,272550,5000,789 억,,912981,N,N,4,N,00,N 20250318,141059,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14190,10,2,0.07,81956515,5757,184.40,14290,14340,14180,18430,9930,14180,14235.98,5.96,0,-559,14266,14222,14186,14142,14106,14205,14125,789,4250,5000,10490,10,1,15330971,2175,8.81,0.60,12,0.04,1611.00,23724.00,19700,20240802,-27.97,14140,20250314,0.35,16580,-14.41,20250102,14140,0.35,20250314,19700,-27.97,20240802,14140,0.35,20250314,0.16,N,272550,5000,789 억,,912981,N,N,4,N,00,N diff --git a/273060/price/prices-20250301.csv b/273060/price/prices-20250301.csv index a8c71391ee5d..6c7be96bc2e6 100644 --- a/273060/price/prices-20250301.csv +++ b/273060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,765,-9,5,-1.16,180101864,235281,6.76,768,779,759,1006,542,774,765.48,0.40,0,12949,913,843,804,734,695,824,715,50,232,100,470,1,1,50459582,386,17.79,0.81,12,0.47,43.00,945.00,1661,20240307,-53.94,701,20241227,9.13,967,-20.89,20250114,709,7.90,20250102,1639,-53.33,20240425,701,9.13,20241227,1.73,N,273060,100,50 억,,200694,N,N,0,N,00,N +20250319,151102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,768,-6,5,-0.78,175687880,229521,6.60,768,779,759,1006,542,774,765.45,0.40,0,12947,913,843,804,734,695,824,715,50,232,100,470,1,1,50459582,388,17.86,0.81,12,0.45,43.00,945.00,1661,20240307,-53.76,701,20241227,9.56,967,-20.58,20250114,709,8.32,20250102,1639,-53.14,20240425,701,9.56,20241227,1.73,N,273060,100,50 억,,200694,N,N,0,N,00,N +20250319,141105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,760,-14,5,-1.81,146863235,191983,5.52,768,779,759,1006,542,774,764.98,0.40,0,13911,913,843,804,734,695,824,715,50,232,100,470,1,1,50459582,383,17.67,0.80,12,0.38,43.00,945.00,1661,20240307,-54.24,701,20241227,8.42,967,-21.41,20250114,709,7.19,20250102,1639,-53.63,20240425,701,8.42,20241227,1.73,N,273060,100,50 억,,200694,N,N,0,N,00,N +20250319,131102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,762,-12,5,-1.55,134138717,175271,5.04,768,779,761,1006,542,774,765.32,0.40,0,14261,913,843,804,734,695,824,715,50,232,100,470,1,1,50459582,385,17.72,0.81,12,0.35,43.00,945.00,1661,20240307,-54.12,701,20241227,8.70,967,-21.20,20250114,709,7.48,20250102,1639,-53.51,20240425,701,8.70,20241227,1.73,N,273060,100,50 억,,200694,N,N,0,N,00,N +20250319,121103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,764,-10,5,-1.29,123410631,161192,4.63,768,779,761,1006,542,774,765.61,0.40,0,12674,913,843,804,734,695,824,715,50,232,100,470,1,1,50459582,386,17.77,0.81,12,0.32,43.00,945.00,1661,20240307,-54.00,701,20241227,8.99,967,-20.99,20250114,709,7.76,20250102,1639,-53.39,20240425,701,8.99,20241227,1.73,N,273060,100,50 억,,200694,N,N,0,N,00,N +20250319,111102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,762,-12,5,-1.55,112007056,146230,4.20,768,779,761,1006,542,774,765.96,0.40,0,12365,913,843,804,734,695,824,715,50,232,100,470,1,1,50459582,385,17.72,0.81,12,0.29,43.00,945.00,1661,20240307,-54.12,701,20241227,8.70,967,-21.20,20250114,709,7.48,20250102,1639,-53.51,20240425,701,8.70,20241227,1.73,N,273060,100,50 억,,200694,N,N,0,N,00,N +20250319,101102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,762,-12,5,-1.55,83356133,108653,3.12,768,779,762,1006,542,774,767.18,0.40,0,9249,913,843,804,734,695,824,715,50,232,100,470,1,1,50459582,385,17.72,0.81,12,0.22,43.00,945.00,1661,20240307,-54.12,701,20241227,8.70,967,-21.20,20250114,709,7.48,20250102,1639,-53.51,20240425,701,8.70,20241227,1.73,N,273060,100,50 억,,200694,N,N,0,N,00,N +20250319,091107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,769,-5,5,-0.65,30477419,39682,1.14,768,779,765,1006,542,774,768.04,0.40,0,7378,913,843,804,734,695,824,715,50,232,100,470,1,1,50459582,388,17.88,0.81,12,0.08,43.00,945.00,1661,20240307,-53.70,701,20241227,9.70,967,-20.48,20250114,709,8.46,20250102,1639,-53.08,20240425,701,9.70,20241227,1.73,N,273060,100,50 억,,200694,N,N,0,N,00,N 20250318,161057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,774,22,2,2.93,2848334167,3469422,1103.57,820,874,765,977,527,752,821.02,0.68,0,-140712,767,759,752,744,737,756,741,50,225,100,460,1,1,50459582,391,18.00,0.82,12,6.88,43.00,945.00,1834,20240306,-57.80,701,20241227,10.41,967,-19.96,20250114,709,9.17,20250102,1639,-52.78,20240425,701,10.41,20241227,1.73,N,273060,100,50 억,,340994,N,N,0,N,00,N 20250318,151102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,772,20,2,2.66,2808664632,3417909,1087.19,820,874,769,977,527,752,821.75,0.68,0,-140564,767,759,752,744,737,756,741,50,225,100,460,1,1,50459582,390,17.95,0.82,12,6.77,43.00,945.00,1834,20240306,-57.91,701,20241227,10.13,967,-20.17,20250114,709,8.89,20250102,1639,-52.90,20240425,701,10.13,20241227,1.73,N,273060,100,50 억,,340994,N,N,0,N,00,N 20250318,141059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,778,26,2,3.46,2777795527,3377990,1074.49,820,874,769,977,527,752,822.32,0.68,0,-144201,767,759,752,744,737,756,741,50,225,100,460,1,1,50459582,393,18.09,0.82,12,6.69,43.00,945.00,1834,20240306,-57.58,701,20241227,10.98,967,-19.54,20250114,709,9.73,20250102,1639,-52.53,20240425,701,10.98,20241227,1.73,N,273060,100,50 억,,340994,N,N,0,N,00,N diff --git a/273640/price/prices-20250301.csv b/273640/price/prices-20250301.csv index 269f74e09415..6ee0612357c9 100644 --- a/273640/price/prices-20250301.csv +++ b/273640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10840,-10,5,-0.09,76492940,7068,54.41,10950,10950,10740,14100,7600,10850,10822.43,0.51,0,635,11070,10960,10870,10760,10670,10915,10715,55,3250,500,6940,10,1,10966000,1189,17.80,2.01,12,0.06,609.00,5404.00,20000,20240711,-45.80,9820,20241115,10.39,14290,-24.14,20250121,10300,5.24,20250102,20000,-45.80,20240711,9820,10.39,20241115,1.85,N,273640,500,54 억,,55968,N,N,0,N,00,N +20250319,151102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10840,-10,5,-0.09,76016000,7024,54.07,10950,10950,10740,14100,7600,10850,10822.32,0.51,0,626,11070,10960,10870,10760,10670,10915,10715,55,3250,500,6940,10,1,10966000,1189,17.80,2.01,12,0.06,609.00,5404.00,20000,20240711,-45.80,9820,20241115,10.39,14290,-24.14,20250121,10300,5.24,20250102,20000,-45.80,20240711,9820,10.39,20241115,1.85,N,273640,500,54 억,,55968,N,N,0,N,00,N +20250319,141105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10830,-20,5,-0.18,67569750,6243,48.06,10950,10950,10740,14100,7600,10850,10823.28,0.51,0,411,11070,10960,10870,10760,10670,10915,10715,55,3250,500,6940,10,1,10966000,1188,17.78,2.00,12,0.06,609.00,5404.00,20000,20240711,-45.85,9820,20241115,10.29,14290,-24.21,20250121,10300,5.15,20250102,20000,-45.85,20240711,9820,10.29,20241115,1.85,N,273640,500,54 억,,55968,N,N,0,N,00,N +20250319,131103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10890,40,2,0.37,53591760,4955,38.14,10950,10950,10740,14100,7600,10850,10815.69,0.51,0,-227,11070,10960,10870,10760,10670,10915,10715,55,3250,500,6940,10,1,10966000,1194,17.88,2.02,12,0.05,609.00,5404.00,20000,20240711,-45.55,9820,20241115,10.90,14290,-23.79,20250121,10300,5.73,20250102,20000,-45.55,20240711,9820,10.90,20241115,1.85,N,273640,500,54 억,,55968,N,N,0,N,00,N +20250319,121103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10770,-80,5,-0.74,33003720,3058,23.54,10950,10950,10740,14100,7600,10850,10792.58,0.51,0,-984,11070,10960,10870,10760,10670,10915,10715,55,3250,500,6940,10,1,10966000,1181,17.68,1.99,12,0.03,609.00,5404.00,20000,20240711,-46.15,9820,20241115,9.67,14290,-24.63,20250121,10300,4.56,20250102,20000,-46.15,20240711,9820,9.67,20241115,1.85,N,273640,500,54 억,,55968,N,N,0,N,00,N +20250319,111102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10750,-100,5,-0.92,26776870,2480,19.09,10950,10950,10740,14100,7600,10850,10797.12,0.51,0,-983,11070,10960,10870,10760,10670,10915,10715,55,3250,500,6940,10,1,10966000,1179,17.65,1.99,12,0.02,609.00,5404.00,20000,20240711,-46.25,9820,20241115,9.47,14290,-24.77,20250121,10300,4.37,20250102,20000,-46.25,20240711,9820,9.47,20241115,1.85,N,273640,500,54 억,,55968,N,N,0,N,00,N +20250319,101103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10810,-40,5,-0.37,9647480,890,6.85,10950,10950,10750,14100,7600,10850,10839.87,0.51,0,-407,11070,10960,10870,10760,10670,10915,10715,55,3250,500,6940,10,1,10966000,1185,17.75,2.00,12,0.01,609.00,5404.00,20000,20240711,-45.95,9820,20241115,10.08,14290,-24.35,20250121,10300,4.95,20250102,20000,-45.95,20240711,9820,10.08,20241115,1.85,N,273640,500,54 억,,55968,N,N,0,N,00,N +20250319,091108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10800,-50,5,-0.46,598730,55,0.42,10950,10950,10750,14100,7600,10850,10886.00,0.51,0,-22,11070,10960,10870,10760,10670,10915,10715,55,3250,500,6940,10,1,10966000,1184,17.73,2.00,12,0.00,609.00,5404.00,20000,20240711,-46.00,9820,20241115,9.98,14290,-24.42,20250121,10300,4.85,20250102,20000,-46.00,20240711,9820,9.98,20241115,1.85,N,273640,500,54 억,,55968,N,N,0,N,00,N 20250318,161058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10850,-100,5,-0.91,140876005,12981,117.42,10920,10980,10780,14230,7670,10950,10852.48,0.53,0,-2232,11136,11042,10876,10782,10616,11090,10830,55,3280,500,7000,10,1,10966000,1190,17.82,2.01,12,0.12,609.00,5404.00,20000,20240711,-45.75,9820,20241115,10.49,14290,-24.07,20250121,10300,5.34,20250102,20000,-45.75,20240711,9820,10.49,20241115,1.83,N,273640,500,54 억,,58165,N,N,0,N,00,N 20250318,151103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10850,-100,5,-0.91,137611075,12680,114.70,10920,10980,10780,14230,7670,10950,10852.61,0.53,0,-2153,11136,11042,10876,10782,10616,11090,10830,55,3280,500,7000,10,1,10966000,1190,17.82,2.01,12,0.12,609.00,5404.00,20000,20240711,-45.75,9820,20241115,10.49,14290,-24.07,20250121,10300,5.34,20250102,20000,-45.75,20240711,9820,10.49,20241115,1.83,N,273640,500,54 억,,58165,N,N,0,N,00,N 20250318,141059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10790,-160,5,-1.46,130691180,12042,108.93,10920,10980,10780,14230,7670,10950,10852.95,0.53,0,-1634,11136,11042,10876,10782,10616,11090,10830,55,3280,500,7000,10,1,10966000,1183,17.72,2.00,12,0.11,609.00,5404.00,20000,20240711,-46.05,9820,20241115,9.88,14290,-24.49,20250121,10300,4.76,20250102,20000,-46.05,20240711,9820,9.88,20241115,1.83,N,273640,500,54 억,,58165,N,N,0,N,00,N diff --git a/274090/price/prices-20250301.csv b/274090/price/prices-20250301.csv index 5ca7a769b42c..949ea64b0280 100644 --- a/274090/price/prices-20250301.csv +++ b/274090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13150,-330,5,-2.45,3103798490,233863,43.00,13470,13660,13090,17520,9440,13480,13271.96,1.36,0,7219,14826,14152,13756,13082,12686,13955,12885,66,4040,500,9430,10,1,13104750,1723,-90.69,2.88,12,1.78,-145.00,4569.00,17890,20250214,-26.50,7860,20241029,67.30,17890,-26.50,20250214,9810,34.05,20250102,17890,-26.50,20250214,7860,67.30,20241029,5.75,N,274090,500,65 억,,177892,N,N,244,N,00,N +20250319,151103,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13140,-340,5,-2.52,2974563180,224022,41.19,13470,13660,13090,17520,9440,13480,13277.97,1.36,0,6891,14826,14152,13756,13082,12686,13955,12885,66,4040,500,9430,10,1,13104750,1722,-90.62,2.88,12,1.71,-145.00,4569.00,17890,20250214,-26.55,7860,20241029,67.18,17890,-26.55,20250214,9810,33.94,20250102,17890,-26.55,20250214,7860,67.18,20241029,5.75,N,274090,500,65 억,,177892,N,N,360,N,00,N +20250319,141105,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13140,-340,5,-2.52,2747915310,206775,38.02,13470,13660,13090,17520,9440,13480,13289.38,1.36,0,3389,14826,14152,13756,13082,12686,13955,12885,66,4040,500,9430,10,1,13104750,1722,-90.62,2.88,12,1.58,-145.00,4569.00,17890,20250214,-26.55,7860,20241029,67.18,17890,-26.55,20250214,9810,33.94,20250102,17890,-26.55,20250214,7860,67.18,20241029,5.75,N,274090,500,65 억,,177892,N,N,360,N,00,N +20250319,131103,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13280,-200,5,-1.48,1932210570,144821,26.63,13470,13660,13210,17520,9440,13480,13342.04,1.36,0,4720,14826,14152,13756,13082,12686,13955,12885,66,4040,500,9430,10,1,13104750,1740,-91.59,2.91,12,1.11,-145.00,4569.00,17890,20250214,-25.77,7860,20241029,68.96,17890,-25.77,20250214,9810,35.37,20250102,17890,-25.77,20250214,7860,68.96,20241029,5.75,N,274090,500,65 억,,177892,N,N,360,N,00,N +20250319,121103,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13320,-160,5,-1.19,1609695910,120526,22.16,13470,13660,13210,17520,9440,13480,13355.56,1.36,0,1363,14826,14152,13756,13082,12686,13955,12885,66,4040,500,9430,10,1,13104750,1746,-91.86,2.92,12,0.92,-145.00,4569.00,17890,20250214,-25.54,7860,20241029,69.47,17890,-25.54,20250214,9810,35.78,20250102,17890,-25.54,20250214,7860,69.47,20241029,5.75,N,274090,500,65 억,,177892,N,N,360,N,00,N +20250319,111102,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13320,-160,5,-1.19,1494067400,111852,20.57,13470,13660,13210,17520,9440,13480,13357.51,1.36,0,868,14826,14152,13756,13082,12686,13955,12885,66,4040,500,9430,10,1,13104750,1746,-91.86,2.92,12,0.85,-145.00,4569.00,17890,20250214,-25.54,7860,20241029,69.47,17890,-25.54,20250214,9810,35.78,20250102,17890,-25.54,20250214,7860,69.47,20241029,5.75,N,274090,500,65 억,,177892,N,N,360,N,00,N +20250319,101103,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13310,-170,5,-1.26,1141664070,85335,15.69,13470,13660,13210,17520,9440,13480,13378.58,1.36,0,-1616,14826,14152,13756,13082,12686,13955,12885,66,4040,500,9430,10,1,13104750,1744,-91.79,2.91,12,0.65,-145.00,4569.00,17890,20250214,-25.60,7860,20241029,69.34,17890,-25.60,20250214,9810,35.68,20250102,17890,-25.60,20250214,7860,69.34,20241029,5.75,N,274090,500,65 억,,177892,N,N,360,N,00,N +20250319,091108,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13540,60,2,0.45,272432410,20176,3.71,13470,13660,13350,17520,9440,13480,13502.82,1.36,0,-1501,14826,14152,13756,13082,12686,13955,12885,66,4040,500,9430,10,1,13104750,1774,-93.38,2.96,12,0.15,-145.00,4569.00,17890,20250214,-24.32,7860,20241029,72.26,17890,-24.32,20250214,9810,38.02,20250102,17890,-24.32,20250214,7860,72.26,20241029,5.75,N,274090,500,65 억,,177892,N,N,360,N,00,N 20250318,161058,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13480,-390,5,-2.81,7450835885,539771,173.54,13990,14430,13360,18030,9710,13870,13803.90,1.63,0,-36191,14496,14182,13886,13572,13276,14035,13425,66,4160,500,9700,10,1,13104750,1767,-92.97,2.95,12,4.12,-145.00,4569.00,17890,20250214,-24.65,7860,20241029,71.50,17890,-24.65,20250214,9810,37.41,20250102,17890,-24.65,20250214,7860,71.50,20241029,5.70,N,274090,500,65 억,,213430,N,N,360,N,00,N 20250318,151103,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13480,-390,5,-2.81,7243493245,524373,168.59,13990,14430,13360,18030,9710,13870,13813.63,1.63,0,-37477,14496,14182,13886,13572,13276,14035,13425,66,4160,500,9700,10,1,13104750,1767,-92.97,2.95,12,4.00,-145.00,4569.00,17890,20250214,-24.65,7860,20241029,71.50,17890,-24.65,20250214,9810,37.41,20250102,17890,-24.65,20250214,7860,71.50,20241029,5.70,N,274090,500,65 억,,213430,N,N,443,N,00,N 20250318,141100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13430,-440,5,-3.17,6695196305,483481,155.44,13990,14430,13370,18030,9710,13870,13847.90,1.63,0,-51716,14496,14182,13886,13572,13276,14035,13425,66,4160,500,9700,10,1,13104750,1760,-92.62,2.94,12,3.69,-145.00,4569.00,17890,20250214,-24.93,7860,20241029,70.87,17890,-24.93,20250214,9810,36.90,20250102,17890,-24.93,20250214,7860,70.87,20241029,5.70,N,274090,500,65 억,,213430,N,N,443,N,00,N diff --git a/274400/price/prices-20250301.csv b/274400/price/prices-20250301.csv index 1c964d522329..7146a78f4354 100644 --- a/274400/price/prices-20250301.csv +++ b/274400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4755,-25,5,-0.52,83065095,17494,152.63,4860,4865,4700,6210,3350,4780,4748.20,0.88,0,-4244,5036,4907,4801,4672,4566,4972,4737,39,1430,500,3150,5,1,7819826,372,-139.85,1.30,12,0.22,-34.00,3647.00,12150,20240312,-60.86,3575,20241210,33.01,5600,-15.09,20250307,4115,15.55,20250204,11840,-59.84,20240319,3575,33.01,20241210,0.37,N,274400,500,39 억,,69085,N,N,0,N,00,N +20250319,151103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4765,-15,5,-0.31,65710600,13818,120.55,4860,4865,4705,6210,3350,4780,4755.43,0.88,0,-4271,5036,4907,4801,4672,4566,4972,4737,39,1430,500,3150,5,1,7819826,373,-140.15,1.31,12,0.18,-34.00,3647.00,12150,20240312,-60.78,3575,20241210,33.29,5600,-14.91,20250307,4115,15.80,20250204,11840,-59.76,20240319,3575,33.29,20241210,0.37,N,274400,500,39 억,,69085,N,N,0,N,00,N +20250319,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4770,-10,5,-0.21,52331175,10998,95.95,4860,4865,4705,6210,3350,4780,4758.24,0.88,0,-4030,5036,4907,4801,4672,4566,4972,4737,39,1430,500,3150,5,1,7819826,373,-140.29,1.31,12,0.14,-34.00,3647.00,12150,20240312,-60.74,3575,20241210,33.43,5600,-14.82,20250307,4115,15.92,20250204,11840,-59.71,20240319,3575,33.43,20241210,0.37,N,274400,500,39 억,,69085,N,N,0,N,00,N +20250319,131103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,-5,5,-0.10,51491280,10822,94.42,4860,4865,4705,6210,3350,4780,4758.02,0.88,0,-3995,5036,4907,4801,4672,4566,4972,4737,39,1430,500,3150,5,1,7819826,373,-140.44,1.31,12,0.14,-34.00,3647.00,12150,20240312,-60.70,3575,20241210,33.57,5600,-14.73,20250307,4115,16.04,20250204,11840,-59.67,20240319,3575,33.57,20241210,0.37,N,274400,500,39 억,,69085,N,N,0,N,00,N +20250319,121104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,-30,5,-0.63,46238745,9716,84.77,4860,4865,4705,6210,3350,4780,4759.03,0.88,0,-3903,5036,4907,4801,4672,4566,4972,4737,39,1430,500,3150,5,1,7819826,371,-139.71,1.30,12,0.12,-34.00,3647.00,12150,20240312,-60.91,3575,20241210,32.87,5600,-15.18,20250307,4115,15.43,20250204,11840,-59.88,20240319,3575,32.87,20241210,0.37,N,274400,500,39 억,,69085,N,N,0,N,00,N +20250319,111103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,-30,5,-0.63,42303045,8887,77.53,4860,4865,4705,6210,3350,4780,4760.10,0.88,0,-3833,5036,4907,4801,4672,4566,4972,4737,39,1430,500,3150,5,1,7819826,371,-139.71,1.30,12,0.11,-34.00,3647.00,12150,20240312,-60.91,3575,20241210,32.87,5600,-15.18,20250307,4115,15.43,20250204,11840,-59.88,20240319,3575,32.87,20241210,0.37,N,274400,500,39 억,,69085,N,N,0,N,00,N +20250319,101103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,-35,5,-0.73,34860135,7314,63.81,4860,4865,4705,6210,3350,4780,4766.22,0.88,0,-3446,5036,4907,4801,4672,4566,4972,4737,39,1430,500,3150,5,1,7819826,371,-139.56,1.30,12,0.09,-34.00,3647.00,12150,20240312,-60.95,3575,20241210,32.73,5600,-15.27,20250307,4115,15.31,20250204,11840,-59.92,20240319,3575,32.73,20241210,0.37,N,274400,500,39 억,,69085,N,N,0,N,00,N +20250319,091108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,0,3,0.00,8325155,1732,15.11,4860,4865,4780,6210,3350,4780,4806.67,0.88,0,-1421,5036,4907,4801,4672,4566,4972,4737,39,1430,500,3150,5,1,7819826,374,-140.59,1.31,12,0.02,-34.00,3647.00,12150,20240312,-60.66,3575,20241210,33.71,5600,-14.64,20250307,4115,16.16,20250204,11840,-59.63,20240319,3575,33.71,20241210,0.37,N,274400,500,39 억,,69085,N,N,0,N,00,N 20250318,161058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,20,2,0.42,54582951,11462,35.96,4760,4930,4695,6180,3335,4760,4762.08,0.87,0,752,5086,4922,4816,4652,4546,4870,4600,39,1420,500,3140,5,1,7819826,374,-140.59,1.31,12,0.15,-34.00,3647.00,12150,20240312,-60.66,3575,20241210,33.71,5600,-14.64,20250307,4115,16.16,20250204,11970,-60.07,20240318,3575,33.71,20241210,0.37,N,274400,500,39 억,,68315,N,N,0,N,00,N 20250318,151103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,20,2,0.42,53539006,11243,35.27,4760,4930,4695,6180,3335,4760,4761.99,0.87,0,818,5086,4922,4816,4652,4546,4870,4600,39,1420,500,3140,5,1,7819826,374,-140.59,1.31,12,0.14,-34.00,3647.00,12150,20240312,-60.66,3575,20241210,33.71,5600,-14.64,20250307,4115,16.16,20250204,11970,-60.07,20240318,3575,33.71,20241210,0.37,N,274400,500,39 억,,68315,N,N,0,N,00,N 20250318,141100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,-40,5,-0.84,45156375,9467,29.70,4760,4930,4695,6180,3335,4760,4769.87,0.87,0,1051,5086,4922,4816,4652,4546,4870,4600,39,1420,500,3140,5,1,7819826,369,-138.82,1.29,12,0.12,-34.00,3647.00,12150,20240312,-61.15,3575,20241210,32.03,5600,-15.71,20250307,4115,14.70,20250204,11970,-60.57,20240318,3575,32.03,20241210,0.37,N,274400,500,39 억,,68315,N,N,0,N,00,N diff --git a/275630/price/prices-20250301.csv b/275630/price/prices-20250301.csv index 7da31b1240fc..35073b69955b 100644 --- a/275630/price/prices-20250301.csv +++ b/275630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-20,5,-0.62,25119475,7876,427.11,3210,3210,3170,4170,2250,3210,3189.37,2.60,0,56,3270,3240,3190,3160,3110,3255,3175,30,960,500,2310,5,1,6017989,192,11.19,0.64,12,0.13,285.00,4950.00,4570,20240326,-30.20,3095,20250314,3.07,3450,-7.54,20250113,3095,3.07,20250314,4570,-30.20,20240326,3095,3.07,20250314,0.00,N,275630,500,30 억,,156667,N,N,0,N,00,N +20250319,151103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,-15,5,-0.47,23524475,7376,400.00,3210,3210,3170,4170,2250,3210,3189.33,2.60,0,56,3270,3240,3190,3160,3110,3255,3175,30,960,500,2310,5,1,6017989,192,11.21,0.65,12,0.12,285.00,4950.00,4570,20240326,-30.09,3095,20250314,3.23,3450,-7.39,20250113,3095,3.23,20250314,4570,-30.09,20240326,3095,3.23,20250314,0.00,N,275630,500,30 억,,156667,N,N,0,N,00,N +20250319,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-30,5,-0.93,18566945,5822,315.73,3210,3210,3170,4170,2250,3210,3189.10,2.60,0,56,3270,3240,3190,3160,3110,3255,3175,30,960,500,2310,5,1,6017989,191,11.16,0.64,12,0.10,285.00,4950.00,4570,20240326,-30.42,3095,20250314,2.75,3450,-7.83,20250113,3095,2.75,20250314,4570,-30.42,20240326,3095,2.75,20250314,0.00,N,275630,500,30 억,,156667,N,N,0,N,00,N +20250319,131104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,-25,5,-0.78,18414305,5774,313.12,3210,3210,3170,4170,2250,3210,3189.18,2.60,0,56,3270,3240,3190,3160,3110,3255,3175,30,960,500,2310,5,1,6017989,192,11.18,0.64,12,0.10,285.00,4950.00,4570,20240326,-30.31,3095,20250314,2.91,3450,-7.68,20250113,3095,2.91,20250314,4570,-30.31,20240326,3095,2.91,20250314,0.00,N,275630,500,30 억,,156667,N,N,0,N,00,N +20250319,121104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,0,3,0.00,5783170,1804,97.83,3210,3210,3195,4170,2250,3210,3205.75,2.60,0,0,3270,3240,3190,3160,3110,3255,3175,30,960,500,2310,5,1,6017989,193,11.26,0.65,12,0.03,285.00,4950.00,4570,20240326,-29.76,3095,20250314,3.72,3450,-6.96,20250113,3095,3.72,20250314,4570,-29.76,20240326,3095,3.72,20250314,0.00,N,275630,500,30 억,,156667,N,N,0,N,00,N +20250319,111103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,-5,5,-0.16,2220070,694,37.64,3210,3210,3195,4170,2250,3210,3198.95,2.60,0,0,3270,3240,3190,3160,3110,3255,3175,30,960,500,2310,5,1,6017989,193,11.25,0.65,12,0.01,285.00,4950.00,4570,20240326,-29.87,3095,20250314,3.55,3450,-7.10,20250113,3095,3.55,20250314,4570,-29.87,20240326,3095,3.55,20250314,0.00,N,275630,500,30 억,,156667,N,N,0,N,00,N +20250319,101104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,-5,5,-0.16,2014950,630,34.16,3210,3210,3195,4170,2250,3210,3198.33,2.60,0,0,3270,3240,3190,3160,3110,3255,3175,30,960,500,2310,5,1,6017989,193,11.25,0.65,12,0.01,285.00,4950.00,4570,20240326,-29.87,3095,20250314,3.55,3450,-7.10,20250113,3095,3.55,20250314,4570,-29.87,20240326,3095,3.55,20250314,0.00,N,275630,500,30 억,,156667,N,N,0,N,00,N +20250319,091109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,-5,5,-0.16,442900,138,7.48,3210,3210,3205,4170,2250,3210,3209.42,2.60,0,0,3270,3240,3190,3160,3110,3255,3175,30,960,500,2310,5,1,6017989,193,11.25,0.65,12,0.00,285.00,4950.00,4570,20240326,-29.87,3095,20250314,3.55,3450,-7.10,20250113,3095,3.55,20250314,4570,-29.87,20240326,3095,3.55,20250314,0.00,N,275630,500,30 억,,156667,N,N,0,N,00,N 20250318,161058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,70,2,2.23,5880125,1844,23.43,3140,3220,3140,4080,2200,3140,3188.79,2.60,0,-60,3330,3235,3185,3090,3040,3282,3137,30,940,500,2260,5,1,6017989,193,11.26,0.65,12,0.03,285.00,4950.00,4570,20240326,-29.76,3095,20250314,3.72,3450,-6.96,20250113,3095,3.72,20250314,4570,-29.76,20240326,3095,3.72,20250314,0.00,N,275630,500,30 억,,156727,N,N,0,N,00,N 20250318,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,55,2,1.75,5780615,1813,23.04,3140,3220,3140,4080,2200,3140,3188.43,2.60,0,-49,3330,3235,3185,3090,3040,3282,3137,30,940,500,2260,5,1,6017989,192,11.21,0.65,12,0.03,285.00,4950.00,4570,20240326,-30.09,3095,20250314,3.23,3450,-7.39,20250113,3095,3.23,20250314,4570,-30.09,20240326,3095,3.23,20250314,0.00,N,275630,500,30 억,,156727,N,N,0,N,00,N 20250318,141100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,60,2,1.91,3302800,1037,13.18,3140,3220,3140,4080,2200,3140,3184.96,2.60,0,-49,3330,3235,3185,3090,3040,3282,3137,30,940,500,2260,5,1,6017989,193,11.23,0.65,12,0.02,285.00,4950.00,4570,20240326,-29.98,3095,20250314,3.39,3450,-7.25,20250113,3095,3.39,20250314,4570,-29.98,20240326,3095,3.39,20250314,0.00,N,275630,500,30 억,,156727,N,N,0,N,00,N diff --git a/276040/price/prices-20250301.csv b/276040/price/prices-20250301.csv index 9bab83921113..65b544ac0bf4 100644 --- a/276040/price/prices-20250301.csv +++ b/276040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,-70,5,-1.64,65966544,15566,22.57,4260,4335,4165,5540,2990,4265,4237.86,0.68,0,-2998,4665,4465,4290,4090,3915,4377,4002,63,1275,500,2550,5,1,12554474,527,-9.99,2.31,12,0.12,-420.00,1816.00,8540,20240319,-50.88,2450,20241209,71.22,5540,-24.28,20250207,2985,40.54,20250102,8540,-50.88,20240319,2450,71.22,20241209,0.97,N,276040,500,62 억,,84746,N,N,0,N,00,N +20250319,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,-50,5,-1.17,54881794,12920,18.74,4260,4335,4190,5540,2990,4265,4247.82,0.68,0,-2591,4665,4465,4290,4090,3915,4377,4002,63,1275,500,2550,5,1,12554474,529,-10.04,2.32,12,0.10,-420.00,1816.00,8540,20240319,-50.64,2450,20241209,72.04,5540,-23.92,20250207,2985,41.21,20250102,8540,-50.64,20240319,2450,72.04,20241209,0.97,N,276040,500,62 억,,84746,N,N,0,N,00,N +20250319,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,-35,5,-0.82,51523769,12120,17.58,4260,4335,4190,5540,2990,4265,4251.14,0.68,0,-2608,4665,4465,4290,4090,3915,4377,4002,63,1275,500,2550,5,1,12554474,531,-10.07,2.33,12,0.10,-420.00,1816.00,8540,20240319,-50.47,2450,20241209,72.65,5540,-23.65,20250207,2985,41.71,20250102,8540,-50.47,20240319,2450,72.65,20241209,0.97,N,276040,500,62 억,,84746,N,N,0,N,00,N +20250319,131104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,-25,5,-0.59,41483379,9737,14.12,4260,4335,4220,5540,2990,4265,4260.39,0.68,0,-1998,4665,4465,4290,4090,3915,4377,4002,63,1275,500,2550,5,1,12554474,532,-10.10,2.33,12,0.08,-420.00,1816.00,8540,20240319,-50.35,2450,20241209,73.06,5540,-23.47,20250207,2985,42.04,20250102,8540,-50.35,20240319,2450,73.06,20241209,0.97,N,276040,500,62 억,,84746,N,N,0,N,00,N +20250319,121104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-15,5,-0.35,34829969,8168,11.85,4260,4335,4230,5540,2990,4265,4264.20,0.68,0,-1890,4665,4465,4290,4090,3915,4377,4002,63,1275,500,2550,5,1,12554474,534,-10.12,2.34,12,0.07,-420.00,1816.00,8540,20240319,-50.23,2450,20241209,73.47,5540,-23.29,20250207,2985,42.38,20250102,8540,-50.23,20240319,2450,73.47,20241209,0.97,N,276040,500,62 억,,84746,N,N,0,N,00,N +20250319,111103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,-5,5,-0.12,27198644,6377,9.25,4260,4335,4230,5540,2990,4265,4265.12,0.68,0,-2381,4665,4465,4290,4090,3915,4377,4002,63,1275,500,2550,5,1,12554474,535,-10.14,2.35,12,0.05,-420.00,1816.00,8540,20240319,-50.12,2450,20241209,73.88,5540,-23.10,20250207,2985,42.71,20250102,8540,-50.12,20240319,2450,73.88,20241209,0.97,N,276040,500,62 억,,84746,N,N,0,N,00,N +20250319,101104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,5,2,0.12,15684504,3673,5.33,4260,4335,4230,5540,2990,4265,4270.22,0.68,0,-2460,4665,4465,4290,4090,3915,4377,4002,63,1275,500,2550,5,1,12554474,536,-10.17,2.35,12,0.03,-420.00,1816.00,8540,20240319,-50.00,2450,20241209,74.29,5540,-22.92,20250207,2985,43.05,20250102,8540,-50.00,20240319,2450,74.29,20241209,0.97,N,276040,500,62 억,,84746,N,N,0,N,00,N +20250319,091109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,10,2,0.23,4068450,945,1.37,4260,4335,4260,5540,2990,4265,4305.24,0.68,0,-621,4665,4465,4290,4090,3915,4377,4002,63,1275,500,2550,5,1,12554474,537,-10.18,2.35,12,0.01,-420.00,1816.00,8540,20240319,-49.94,2450,20241209,74.49,5540,-22.83,20250207,2985,43.22,20250102,8540,-49.94,20240319,2450,74.49,20241209,0.97,N,276040,500,62 억,,84746,N,N,0,N,00,N 20250318,161059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,-120,5,-2.74,294441106,68624,157.52,4470,4490,4115,5700,3070,4385,4290.64,0.60,0,9389,4561,4472,4416,4327,4271,4445,4300,63,1315,500,2630,5,1,12554474,535,-10.15,2.35,12,0.55,-420.00,1816.00,8540,20240319,-50.06,2450,20241209,74.08,5540,-23.01,20250207,2985,42.88,20250102,8540,-50.06,20240319,2450,74.08,20241209,0.98,N,276040,500,62 억,,75354,N,N,0,N,00,N 20250318,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,-130,5,-2.96,289537461,67471,154.88,4470,4490,4115,5700,3070,4385,4291.29,0.60,0,10025,4561,4472,4416,4327,4271,4445,4300,63,1315,500,2630,5,1,12554474,534,-10.13,2.34,12,0.54,-420.00,1816.00,8540,20240319,-50.18,2450,20241209,73.67,5540,-23.19,20250207,2985,42.55,20250102,8540,-50.18,20240319,2450,73.67,20241209,0.98,N,276040,500,62 억,,75354,N,N,0,N,00,N 20250318,141100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,-145,5,-3.31,270000211,62889,144.36,4470,4490,4115,5700,3070,4385,4293.28,0.60,0,11785,4561,4472,4416,4327,4271,4445,4300,63,1315,500,2630,5,1,12554474,532,-10.10,2.33,12,0.50,-420.00,1816.00,8540,20240319,-50.35,2450,20241209,73.06,5540,-23.47,20250207,2985,42.04,20250102,8540,-50.35,20240319,2450,73.06,20241209,0.98,N,276040,500,62 억,,75354,N,N,0,N,00,N diff --git a/276240/price/prices-20250301.csv b/276240/price/prices-20250301.csv index 9d6558347736..03b619ef2e6d 100644 --- a/276240/price/prices-20250301.csv +++ b/276240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161101,57,100.00,KONEX,,,N,N,N,N, ,N,479,30,2,6.68,833922,2004,122.64,482,482,382,516,382,449,416.13,0.00,0,0,499,473,424,398,349,487,412,52,67,500,260,1,1,10413138,50,-4.52,-1.31,12,0.02,-106.00,-365.00,762,20240327,-37.14,301,20250307,59.14,623,-23.11,20250107,301,59.14,20250307,762,-37.14,20240327,301,59.14,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250319,151104,57,100.00,KONEX,,,N,N,N,N, ,N,480,31,2,6.90,833052,2002,122.52,482,482,382,516,382,449,416.11,0.00,0,0,499,473,424,398,349,487,412,52,67,500,260,1,1,10413138,50,-4.53,-1.32,12,0.02,-106.00,-365.00,762,20240327,-37.01,301,20250307,59.47,623,-22.95,20250107,301,59.47,20250307,762,-37.01,20240327,301,59.47,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250319,141107,57,100.00,KONEX,,,N,N,N,N, ,N,480,31,2,6.90,833052,2002,122.52,482,482,382,516,382,449,416.11,0.00,0,0,499,473,424,398,349,487,412,52,67,500,260,1,1,10413138,50,-4.53,-1.32,12,0.02,-106.00,-365.00,762,20240327,-37.01,301,20250307,59.47,623,-22.95,20250107,301,59.47,20250307,762,-37.01,20240327,301,59.47,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250319,131104,57,100.00,KONEX,,,N,N,N,N, ,N,480,31,2,6.90,833052,2002,122.52,482,482,382,516,382,449,416.11,0.00,0,0,499,473,424,398,349,487,412,52,67,500,260,1,1,10413138,50,-4.53,-1.32,12,0.02,-106.00,-365.00,762,20240327,-37.01,301,20250307,59.47,623,-22.95,20250107,301,59.47,20250307,762,-37.01,20240327,301,59.47,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250319,121104,57,100.00,KONEX,,,N,N,N,N, ,N,480,31,2,6.90,833052,2002,122.52,482,482,382,516,382,449,416.11,0.00,0,0,499,473,424,398,349,487,412,52,67,500,260,1,1,10413138,50,-4.53,-1.32,12,0.02,-106.00,-365.00,762,20240327,-37.01,301,20250307,59.47,623,-22.95,20250107,301,59.47,20250307,762,-37.01,20240327,301,59.47,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250319,111104,57,100.00,KONEX,,,N,N,N,N, ,N,480,31,2,6.90,833052,2002,122.52,482,482,382,516,382,449,416.11,0.00,0,0,499,473,424,398,349,487,412,52,67,500,260,1,1,10413138,50,-4.53,-1.32,12,0.02,-106.00,-365.00,762,20240327,-37.01,301,20250307,59.47,623,-22.95,20250107,301,59.47,20250307,762,-37.01,20240327,301,59.47,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250319,101104,57,100.00,KONEX,,,N,N,N,N, ,N,480,31,2,6.90,833052,2002,122.52,482,482,382,516,382,449,416.11,0.00,0,0,499,473,424,398,349,487,412,52,67,500,260,1,1,10413138,50,-4.53,-1.32,12,0.02,-106.00,-365.00,762,20240327,-37.01,301,20250307,59.47,623,-22.95,20250107,301,59.47,20250307,762,-37.01,20240327,301,59.47,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250319,091109,57,100.00,KONEX,,,N,N,N,N, ,N,480,31,2,6.90,382962,1002,61.32,482,482,382,516,382,449,382.20,0.00,0,0,499,473,424,398,349,487,412,52,67,500,260,1,1,10413138,50,-4.53,-1.32,12,0.01,-106.00,-365.00,762,20240327,-37.01,301,20250307,59.47,623,-22.95,20250107,301,59.47,20250307,762,-37.01,20240327,301,59.47,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250318,161059,57,100.00,KONEX,,,N,N,N,N, ,N,449,9,2,2.05,653701,1634,81700.00,375,450,375,506,374,440,400.06,0.00,0,0,499,469,410,380,321,484,395,52,66,500,260,1,1,10413138,47,-4.24,-1.23,12,0.02,-106.00,-365.00,762,20240327,-41.08,301,20250307,49.17,623,-27.93,20250107,301,49.17,20250307,762,-41.08,20240327,301,49.17,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250318,151104,57,100.00,KONEX,,,N,N,N,N, ,N,449,9,2,2.05,653701,1634,81700.00,375,450,375,506,374,440,400.06,0.00,0,0,499,469,410,380,321,484,395,52,66,500,260,1,1,10413138,47,-4.24,-1.23,12,0.02,-106.00,-365.00,762,20240327,-41.08,301,20250307,49.17,623,-27.93,20250107,301,49.17,20250307,762,-41.08,20240327,301,49.17,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250318,141101,57,100.00,KONEX,,,N,N,N,N, ,N,377,-63,5,-14.32,653252,1633,81650.00,375,450,375,506,374,440,400.03,0.00,0,0,499,469,410,380,321,484,395,52,66,500,260,1,1,10413138,39,-3.56,-1.03,12,0.02,-106.00,-365.00,762,20240327,-50.52,301,20250307,25.25,623,-39.49,20250107,301,25.25,20250307,762,-50.52,20240327,301,25.25,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N diff --git a/276730/price/prices-20250301.csv b/276730/price/prices-20250301.csv index 12517d358773..2df77264d222 100644 --- a/276730/price/prices-20250301.csv +++ b/276730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2145,-35,5,-1.61,121499625,56351,198.11,2210,2210,2135,2830,1530,2180,2156.13,1.46,0,-9962,2240,2210,2190,2160,2140,2200,2150,78,650,500,1300,5,1,15677356,336,-1.24,4.02,12,0.36,-1728.00,533.00,9744,20240712,-77.99,2130,20250204,0.70,2930,-26.79,20250107,2130,0.70,20250204,5180,-58.59,20240827,978,119.33,20240618,0.00,N,276730,500,78 억,,229217,N,N,0,N,00,N +20250319,151104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2150,-30,5,-1.38,116476975,54013,189.89,2210,2210,2135,2830,1530,2180,2156.46,1.46,0,-9599,2240,2210,2190,2160,2140,2200,2150,78,650,500,1300,5,1,15677356,337,-1.24,4.03,12,0.34,-1728.00,533.00,9744,20240712,-77.94,2130,20250204,0.94,2930,-26.62,20250107,2130,0.94,20250204,5180,-58.49,20240827,978,119.84,20240618,0.00,N,276730,500,78 억,,229217,N,N,0,N,00,N +20250319,141107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2150,-30,5,-1.38,103152605,47816,168.10,2210,2210,2135,2830,1530,2180,2157.28,1.46,0,-7460,2240,2210,2190,2160,2140,2200,2150,78,650,500,1300,5,1,15677356,337,-1.24,4.03,12,0.31,-1728.00,533.00,9744,20240712,-77.94,2130,20250204,0.94,2930,-26.62,20250107,2130,0.94,20250204,5180,-58.49,20240827,978,119.84,20240618,0.00,N,276730,500,78 억,,229217,N,N,0,N,00,N +20250319,131104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2155,-25,5,-1.15,96404330,44686,157.10,2210,2210,2135,2830,1530,2180,2157.37,1.46,0,-6049,2240,2210,2190,2160,2140,2200,2150,78,650,500,1300,5,1,15677356,338,-1.25,4.04,12,0.29,-1728.00,533.00,9744,20240712,-77.88,2130,20250204,1.17,2930,-26.45,20250107,2130,1.17,20250204,5180,-58.40,20240827,978,120.35,20240618,0.00,N,276730,500,78 억,,229217,N,N,0,N,00,N +20250319,121105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2160,-20,5,-0.92,78534885,36380,127.90,2210,2210,2135,2830,1530,2180,2158.74,1.46,0,-6050,2240,2210,2190,2160,2140,2200,2150,78,650,500,1300,5,1,15677356,339,-1.25,4.05,12,0.23,-1728.00,533.00,9744,20240712,-77.83,2130,20250204,1.41,2930,-26.28,20250107,2130,1.41,20250204,5180,-58.30,20240827,978,120.86,20240618,0.00,N,276730,500,78 억,,229217,N,N,0,N,00,N +20250319,111104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2165,-15,5,-0.69,66155845,30655,107.77,2210,2210,2135,2830,1530,2180,2158.08,1.46,0,-6050,2240,2210,2190,2160,2140,2200,2150,78,650,500,1300,5,1,15677356,339,-1.25,4.06,12,0.20,-1728.00,533.00,9744,20240712,-77.78,2130,20250204,1.64,2930,-26.11,20250107,2130,1.64,20250204,5180,-58.20,20240827,978,121.37,20240618,0.00,N,276730,500,78 억,,229217,N,N,0,N,00,N +20250319,101104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2160,-20,5,-0.92,32319005,14941,52.53,2210,2210,2135,2830,1530,2180,2163.11,1.46,0,-1895,2240,2210,2190,2160,2140,2200,2150,78,650,500,1300,5,1,15677356,339,-1.25,4.05,12,0.10,-1728.00,533.00,9744,20240712,-77.83,2130,20250204,1.41,2930,-26.28,20250107,2130,1.41,20250204,5180,-58.30,20240827,978,120.86,20240618,0.00,N,276730,500,78 억,,229217,N,N,0,N,00,N +20250319,091109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2170,-10,5,-0.46,6460785,2973,10.45,2210,2210,2135,2830,1530,2180,2173.15,1.46,0,-301,2240,2210,2190,2160,2140,2200,2150,78,650,500,1300,5,1,15677356,340,-1.26,4.07,12,0.02,-1728.00,533.00,9744,20240712,-77.73,2130,20250204,1.88,2930,-25.94,20250107,2130,1.88,20250204,5180,-58.11,20240827,978,121.88,20240618,0.00,N,276730,500,78 억,,229217,N,N,0,N,00,N 20250318,161059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2180,0,3,0.00,62226078,28445,79.12,2210,2220,2170,2830,1530,2180,2187.59,1.52,0,-8863,2283,2231,2203,2151,2123,2217,2137,78,650,500,1300,5,1,15677356,342,-2.00,1.40,12,0.18,-1091.00,1559.00,9744,20240712,-77.63,2130,20250204,2.35,2930,-25.60,20250107,2130,2.35,20250204,5180,-57.92,20240827,978,122.90,20240618,0.00,N,276730,500,78 억,,238080,N,N,0,N,00,N 20250318,151104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2175,-5,5,-0.23,58114343,26557,73.87,2210,2220,2170,2830,1530,2180,2188.29,1.52,0,-7856,2283,2231,2203,2151,2123,2217,2137,78,650,500,1300,5,1,15677356,341,-1.99,1.40,12,0.17,-1091.00,1559.00,9744,20240712,-77.68,2130,20250204,2.11,2930,-25.77,20250107,2130,2.11,20250204,5180,-58.01,20240827,978,122.39,20240618,0.00,N,276730,500,78 억,,238080,N,N,0,N,00,N 20250318,141101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2190,10,2,0.46,34659398,15799,43.94,2210,2220,2185,2830,1530,2180,2193.77,1.52,0,-2599,2283,2231,2203,2151,2123,2217,2137,78,650,500,1300,5,1,15677356,343,-2.01,1.40,12,0.10,-1091.00,1559.00,9744,20240712,-77.52,2130,20250204,2.82,2930,-25.26,20250107,2130,2.82,20250204,5180,-57.72,20240827,978,123.93,20240618,0.00,N,276730,500,78 억,,238080,N,N,0,N,00,N diff --git a/277070/price/prices-20250301.csv b/277070/price/prices-20250301.csv index afeff26cb8c4..b29bef6ebad2 100644 --- a/277070/price/prices-20250301.csv +++ b/277070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4370,-35,5,-0.79,72794355,16620,61.03,4355,4455,4330,5720,3085,4405,4379.92,0.62,0,-2026,4508,4456,4398,4346,4288,4482,4372,68,1315,500,2730,5,1,13692000,598,16.25,0.97,12,0.12,269.00,4522.00,8400,20240524,-47.98,3180,20241115,37.42,5570,-21.54,20250227,3470,25.94,20250204,8400,-47.98,20240524,3180,37.42,20241115,2.90,N,277070,500,68 억,,84428,N,N,0,N,00,N +20250319,151105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4350,-55,5,-1.25,64707490,14767,54.23,4355,4455,4330,5720,3085,4405,4381.89,0.62,0,-2835,4508,4456,4398,4346,4288,4482,4372,68,1315,500,2730,5,1,13692000,596,16.17,0.96,12,0.11,269.00,4522.00,8400,20240524,-48.21,3180,20241115,36.79,5570,-21.90,20250227,3470,25.36,20250204,8400,-48.21,20240524,3180,36.79,20241115,2.90,N,277070,500,68 억,,84428,N,N,0,N,00,N +20250319,141107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4365,-40,5,-0.91,59913925,13663,50.17,4355,4455,4330,5720,3085,4405,4385.12,0.62,0,-2919,4508,4456,4398,4346,4288,4482,4372,68,1315,500,2730,5,1,13692000,598,16.23,0.97,12,0.10,269.00,4522.00,8400,20240524,-48.04,3180,20241115,37.26,5570,-21.63,20250227,3470,25.79,20250204,8400,-48.04,20240524,3180,37.26,20241115,2.90,N,277070,500,68 억,,84428,N,N,0,N,00,N +20250319,131105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4335,-70,5,-1.59,57972265,13218,48.54,4355,4455,4330,5720,3085,4405,4385.85,0.62,0,-2774,4508,4456,4398,4346,4288,4482,4372,68,1315,500,2730,5,1,13692000,594,16.12,0.96,12,0.10,269.00,4522.00,8400,20240524,-48.39,3180,20241115,36.32,5570,-22.17,20250227,3470,24.93,20250204,8400,-48.39,20240524,3180,36.32,20241115,2.90,N,277070,500,68 억,,84428,N,N,0,N,00,N +20250319,121105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4360,-45,5,-1.02,46883260,10664,39.16,4355,4455,4355,5720,3085,4405,4396.40,0.62,0,-2801,4508,4456,4398,4346,4288,4482,4372,68,1315,500,2730,5,1,13692000,597,16.21,0.96,12,0.08,269.00,4522.00,8400,20240524,-48.10,3180,20241115,37.11,5570,-21.72,20250227,3470,25.65,20250204,8400,-48.10,20240524,3180,37.11,20241115,2.90,N,277070,500,68 억,,84428,N,N,0,N,00,N +20250319,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4375,-30,5,-0.68,26715240,6062,22.26,4355,4455,4355,5720,3085,4405,4407.00,0.62,0,-1898,4508,4456,4398,4346,4288,4482,4372,68,1315,500,2730,5,1,13692000,599,16.26,0.97,12,0.04,269.00,4522.00,8400,20240524,-47.92,3180,20241115,37.58,5570,-21.45,20250227,3470,26.08,20250204,8400,-47.92,20240524,3180,37.58,20241115,2.90,N,277070,500,68 억,,84428,N,N,0,N,00,N +20250319,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4410,5,2,0.11,25559805,5799,21.29,4355,4455,4355,5720,3085,4405,4407.62,0.62,0,-1910,4508,4456,4398,4346,4288,4482,4372,68,1315,500,2730,5,1,13692000,604,16.39,0.98,12,0.04,269.00,4522.00,8400,20240524,-47.50,3180,20241115,38.68,5570,-20.83,20250227,3470,27.09,20250204,8400,-47.50,20240524,3180,38.68,20241115,2.90,N,277070,500,68 억,,84428,N,N,0,N,00,N +20250319,091110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4370,-35,5,-0.79,1790190,411,1.51,4355,4370,4355,5720,3085,4405,4355.33,0.62,0,-148,4508,4456,4398,4346,4288,4482,4372,68,1315,500,2730,5,1,13692000,598,16.25,0.97,12,0.00,269.00,4522.00,8400,20240524,-47.98,3180,20241115,37.42,5570,-21.54,20250227,3470,25.94,20250204,8400,-47.98,20240524,3180,37.42,20241115,2.90,N,277070,500,68 억,,84428,N,N,0,N,00,N 20250318,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4405,-20,5,-0.45,118577300,27087,138.23,4390,4450,4340,5750,3100,4425,4377.34,0.61,0,300,4515,4470,4390,4345,4265,4492,4367,68,1325,500,2740,5,1,13692000,603,16.38,0.97,12,0.20,269.00,4522.00,8400,20240524,-47.56,3180,20241115,38.52,5570,-20.92,20250227,3470,26.95,20250204,8400,-47.56,20240524,3180,38.52,20241115,2.92,N,277070,500,68 억,,83413,N,N,0,N,00,N 20250318,151105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4370,-55,5,-1.24,109792040,25091,128.04,4390,4450,4340,5750,3100,4425,4375.75,0.61,0,-67,4515,4470,4390,4345,4265,4492,4367,68,1325,500,2740,5,1,13692000,598,16.25,0.97,12,0.18,269.00,4522.00,8400,20240524,-47.98,3180,20241115,37.42,5570,-21.54,20250227,3470,25.94,20250204,8400,-47.98,20240524,3180,37.42,20241115,2.92,N,277070,500,68 억,,83413,N,N,0,N,00,N 20250318,141101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4375,-50,5,-1.13,55404045,12625,64.43,4390,4450,4350,5750,3100,4425,4388.44,0.61,0,-2694,4515,4470,4390,4345,4265,4492,4367,68,1325,500,2740,5,1,13692000,599,16.26,0.97,12,0.09,269.00,4522.00,8400,20240524,-47.92,3180,20241115,37.58,5570,-21.45,20250227,3470,26.08,20250204,8400,-47.92,20240524,3180,37.58,20241115,2.92,N,277070,500,68 억,,83413,N,N,0,N,00,N diff --git a/277410/price/prices-20250301.csv b/277410/price/prices-20250301.csv index 14aad6cef216..534faf5b7851 100644 --- a/277410/price/prices-20250301.csv +++ b/277410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1257,-1,5,-0.08,16782991,13411,143.49,1248,1260,1248,1635,881,1258,1251.43,0.44,0,-939,1265,1261,1256,1252,1247,1259,1250,38,377,100,850,1,1,38356789,482,54.65,0.73,12,0.03,23.00,1730.00,2060,20240425,-38.98,1132,20241210,11.04,1447,-13.13,20250217,1233,1.95,20250217,2060,-38.98,20240425,1132,11.04,20241210,1.64,N,277410,100,38 억,,167756,N,N,0,N,00,N +20250319,151105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1256,-2,5,-0.16,14803216,11836,126.64,1248,1260,1248,1635,881,1258,1250.69,0.44,0,-1003,1265,1261,1256,1252,1247,1259,1250,38,377,100,850,1,1,38356789,482,54.61,0.73,12,0.03,23.00,1730.00,2060,20240425,-39.03,1132,20241210,10.95,1447,-13.20,20250217,1233,1.87,20250217,2060,-39.03,20240425,1132,10.95,20241210,1.64,N,277410,100,38 억,,167756,N,N,0,N,00,N +20250319,141107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1257,-1,5,-0.08,13925223,11137,119.16,1248,1260,1248,1635,881,1258,1250.36,0.44,0,-1003,1265,1261,1256,1252,1247,1259,1250,38,377,100,850,1,1,38356789,482,54.65,0.73,12,0.03,23.00,1730.00,2060,20240425,-38.98,1132,20241210,11.04,1447,-13.13,20250217,1233,1.95,20250217,2060,-38.98,20240425,1132,11.04,20241210,1.64,N,277410,100,38 억,,167756,N,N,0,N,00,N +20250319,131105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1257,-1,5,-0.08,13563318,10849,116.08,1248,1260,1248,1635,881,1258,1250.19,0.44,0,-1003,1265,1261,1256,1252,1247,1259,1250,38,377,100,850,1,1,38356789,482,54.65,0.73,12,0.03,23.00,1730.00,2060,20240425,-38.98,1132,20241210,11.04,1447,-13.13,20250217,1233,1.95,20250217,2060,-38.98,20240425,1132,11.04,20241210,1.64,N,277410,100,38 억,,167756,N,N,0,N,00,N +20250319,121105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1257,-1,5,-0.08,12478592,9986,106.85,1248,1260,1248,1635,881,1258,1249.61,0.44,0,-1003,1265,1261,1256,1252,1247,1259,1250,38,377,100,850,1,1,38356789,482,54.65,0.73,12,0.03,23.00,1730.00,2060,20240425,-38.98,1132,20241210,11.04,1447,-13.13,20250217,1233,1.95,20250217,2060,-38.98,20240425,1132,11.04,20241210,1.64,N,277410,100,38 억,,167756,N,N,0,N,00,N +20250319,111105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1252,-6,5,-0.48,11755141,9409,100.67,1248,1260,1248,1635,881,1258,1249.35,0.44,0,-1003,1265,1261,1256,1252,1247,1259,1250,38,377,100,850,1,1,38356789,480,54.43,0.72,12,0.02,23.00,1730.00,2060,20240425,-39.22,1132,20241210,10.60,1447,-13.48,20250217,1233,1.54,20250217,2060,-39.22,20240425,1132,10.60,20241210,1.64,N,277410,100,38 억,,167756,N,N,0,N,00,N +20250319,101105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1257,-1,5,-0.08,10255095,8213,87.88,1248,1260,1248,1635,881,1258,1248.64,0.44,0,-999,1265,1261,1256,1252,1247,1259,1250,38,377,100,850,1,1,38356789,482,54.65,0.73,12,0.02,23.00,1730.00,2060,20240425,-38.98,1132,20241210,11.04,1447,-13.13,20250217,1233,1.95,20250217,2060,-38.98,20240425,1132,11.04,20241210,1.64,N,277410,100,38 억,,167756,N,N,0,N,00,N +20250319,091110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1250,-8,5,-0.64,9835872,7880,84.31,1248,1250,1248,1635,881,1258,1248.21,0.44,0,-999,1265,1261,1256,1252,1247,1259,1250,38,377,100,850,1,1,38356789,479,54.35,0.72,12,0.02,23.00,1730.00,2060,20240425,-39.32,1132,20241210,10.42,1447,-13.61,20250217,1233,1.38,20250217,2060,-39.32,20240425,1132,10.42,20241210,1.64,N,277410,100,38 억,,167756,N,N,0,N,00,N 20250318,161100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1258,-2,5,-0.16,11723173,9346,67.93,1260,1260,1251,1638,882,1260,1254.35,0.44,0,16,1272,1266,1258,1252,1244,1269,1255,38,378,100,850,1,1,38356789,483,54.70,0.73,12,0.02,23.00,1730.00,2060,20240425,-38.93,1132,20241210,11.13,1447,-13.06,20250217,1233,2.03,20250217,2060,-38.93,20240425,1132,11.13,20241210,1.65,N,277410,100,38 억,,167740,N,N,0,N,00,N 20250318,151105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1254,-6,5,-0.48,10123264,8074,58.69,1260,1260,1251,1638,882,1260,1253.81,0.44,0,203,1272,1266,1258,1252,1244,1269,1255,38,378,100,850,1,1,38356789,481,54.52,0.72,12,0.02,23.00,1730.00,2060,20240425,-39.13,1132,20241210,10.78,1447,-13.34,20250217,1233,1.70,20250217,2060,-39.13,20240425,1132,10.78,20241210,1.65,N,277410,100,38 억,,167740,N,N,0,N,00,N 20250318,141102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1256,-4,5,-0.32,8140446,6494,47.20,1260,1260,1251,1638,882,1260,1253.53,0.44,0,220,1272,1266,1258,1252,1244,1269,1255,38,378,100,850,1,1,38356789,482,54.61,0.73,12,0.02,23.00,1730.00,2060,20240425,-39.03,1132,20241210,10.95,1447,-13.20,20250217,1233,1.87,20250217,2060,-39.03,20240425,1132,10.95,20241210,1.65,N,277410,100,38 억,,167740,N,N,0,N,00,N diff --git a/277810/price/prices-20250301.csv b/277810/price/prices-20250301.csv index fa91bacdb3ba..0d81c97bf3f1 100644 --- a/277810/price/prices-20250301.csv +++ b/277810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161102,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,308500,-15500,5,-4.78,180485935750,582922,154.67,321000,322000,303000,421000,227000,324000,309625.44,9.07,0,-71229,340000,332000,323500,315500,307000,336000,319500,97,97000,500,239760,500,1,19399858,59849,-6706.52,45.81,12,3.00,-46.00,6735.00,429000,20250219,-28.09,109100,20240805,182.77,429000,-28.09,20250219,204500,50.86,20250103,429000,-28.09,20250219,109100,182.77,20240805,1.89,N,277810,500,96 억,,1759764,N,N,101,N,00,N +20250319,151105,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,309000,-15000,5,-4.63,172585667000,557357,147.89,321000,322000,303000,421000,227000,324000,309649.56,9.07,0,-79437,340000,332000,323500,315500,307000,336000,319500,97,97000,500,239760,500,1,19399858,59946,-6717.39,45.88,12,2.87,-46.00,6735.00,429000,20250219,-27.97,109100,20240805,183.23,429000,-27.97,20250219,204500,51.10,20250103,429000,-27.97,20250219,109100,183.23,20240805,1.89,N,277810,500,96 억,,1759764,N,N,24,N,00,N +20250319,141108,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,308000,-16000,5,-4.94,159637927250,515389,136.75,321000,322000,303000,421000,227000,324000,309741.99,9.07,0,-90155,340000,332000,323500,315500,307000,336000,319500,97,97000,500,239760,500,1,19399858,59752,-6695.65,45.73,12,2.66,-46.00,6735.00,429000,20250219,-28.21,109100,20240805,182.31,429000,-28.21,20250219,204500,50.61,20250103,429000,-28.21,20250219,109100,182.31,20240805,1.89,N,277810,500,96 억,,1759764,N,N,24,N,00,N +20250319,131105,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,309000,-15000,5,-4.63,151478299000,488870,129.71,321000,322000,303000,421000,227000,324000,309853.31,9.07,0,-94420,340000,332000,323500,315500,307000,336000,319500,97,97000,500,239760,500,1,19399858,59946,-6717.39,45.88,12,2.52,-46.00,6735.00,429000,20250219,-27.97,109100,20240805,183.23,429000,-27.97,20250219,204500,51.10,20250103,429000,-27.97,20250219,109100,183.23,20240805,1.89,N,277810,500,96 억,,1759764,N,N,24,N,00,N +20250319,121105,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,310500,-13500,5,-4.17,142087480250,458560,121.67,321000,322000,303000,421000,227000,324000,309855.13,9.07,0,-101758,340000,332000,323500,315500,307000,336000,319500,97,97000,500,239760,500,1,19399858,60237,-6750.00,46.10,12,2.36,-46.00,6735.00,429000,20250219,-27.62,109100,20240805,184.60,429000,-27.62,20250219,204500,51.83,20250103,429000,-27.62,20250219,109100,184.60,20240805,1.89,N,277810,500,96 억,,1759764,N,N,24,N,00,N +20250319,111105,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,308000,-16000,5,-4.94,128669635750,415159,110.16,321000,322000,303000,421000,227000,324000,309927.83,9.07,0,-105964,340000,332000,323500,315500,307000,336000,319500,97,97000,500,239760,500,1,19399858,59752,-6695.65,45.73,12,2.14,-46.00,6735.00,429000,20250219,-28.21,109100,20240805,182.31,429000,-28.21,20250219,204500,50.61,20250103,429000,-28.21,20250219,109100,182.31,20240805,1.89,N,277810,500,96 억,,1759764,N,N,24,N,00,N +20250319,101105,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,305000,-19000,5,-5.86,102035981500,328028,87.04,321000,322000,305000,421000,227000,324000,311057.89,9.07,0,-86541,340000,332000,323500,315500,307000,336000,319500,97,97000,500,239760,500,1,19399858,59170,-6630.43,45.29,12,1.69,-46.00,6735.00,429000,20250219,-28.90,109100,20240805,179.56,429000,-28.90,20250219,204500,49.14,20250103,429000,-28.90,20250219,109100,179.56,20240805,1.89,N,277810,500,96 억,,1759764,N,N,24,N,00,N +20250319,091110,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,314500,-9500,5,-2.93,26359441500,83242,22.09,321000,322000,312000,421000,227000,324000,316658.42,9.07,0,-30430,340000,332000,323500,315500,307000,336000,319500,97,97000,500,239760,500,1,19399858,61013,-6836.96,46.70,12,0.43,-46.00,6735.00,429000,20250219,-26.69,109100,20240805,188.27,429000,-26.69,20250219,204500,53.79,20250103,429000,-26.69,20250219,109100,188.27,20240805,1.89,N,277810,500,96 억,,1759764,N,N,24,N,00,N 20250318,161100,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,324000,5000,2,1.57,119649639750,371273,96.88,319500,331500,315000,414500,223500,319000,322269.64,9.09,0,-6770,335666,327332,320166,311832,304666,323750,308250,97,95500,500,236060,500,1,19399858,62856,-7043.48,48.11,12,1.91,-46.00,6735.00,429000,20250219,-24.48,109100,20240805,196.98,429000,-24.48,20250219,204500,58.44,20250103,429000,-24.48,20250219,109100,196.98,20240805,1.82,N,277810,500,96 억,,1762761,N,N,24,N,00,N 20250318,151105,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,323000,4000,2,1.25,112171477750,348186,90.86,319500,331500,315000,414500,223500,319000,322167.27,9.09,0,-4884,335666,327332,320166,311832,304666,323750,308250,97,95500,500,236060,500,1,19399858,62662,-7021.74,47.96,12,1.79,-46.00,6735.00,429000,20250219,-24.71,109100,20240805,196.06,429000,-24.71,20250219,204500,57.95,20250103,429000,-24.71,20250219,109100,196.06,20240805,1.82,N,277810,500,96 억,,1762761,N,N,94,N,00,N 20250318,141102,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,319500,500,2,0.16,67695429250,211675,55.24,319500,324000,315000,414500,223500,319000,319811.55,9.09,0,-2588,335666,327332,320166,311832,304666,323750,308250,97,95500,500,236060,500,1,19399858,61983,-6945.65,47.44,12,1.09,-46.00,6735.00,429000,20250219,-25.52,109100,20240805,192.85,429000,-25.52,20250219,204500,56.23,20250103,429000,-25.52,20250219,109100,192.85,20240805,1.82,N,277810,500,96 억,,1762761,N,N,94,N,00,N diff --git a/277880/price/prices-20250301.csv b/277880/price/prices-20250301.csv index af4969c44630..bd03f1d567cb 100644 --- a/277880/price/prices-20250301.csv +++ b/277880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6570,190,2,2.98,747345020,115222,181.22,6380,6590,6330,8290,4470,6380,6485.67,0.26,0,6541,6466,6422,6366,6322,6266,6445,6345,101,1910,500,4590,10,1,20160832,1325,-32.21,1.68,12,0.57,-204.00,3920.00,9290,20240312,-29.28,4445,20241209,47.81,7800,-15.77,20250221,4820,36.31,20250103,8800,-25.34,20240319,4445,47.81,20241209,1.38,N,277880,500,100 억,,53424,N,N,0,N,00,N +20250319,151105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6540,160,2,2.51,717248540,110636,174.01,6380,6590,6330,8290,4470,6380,6482.96,0.26,0,6735,6466,6422,6366,6322,6266,6445,6345,101,1910,500,4590,10,1,20160832,1319,-32.06,1.67,12,0.55,-204.00,3920.00,9290,20240312,-29.60,4445,20241209,47.13,7800,-16.15,20250221,4820,35.68,20250103,8800,-25.68,20240319,4445,47.13,20241209,1.38,N,277880,500,100 억,,53424,N,N,0,N,00,N +20250319,141108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6540,160,2,2.51,540948580,83760,131.74,6380,6580,6330,8290,4470,6380,6458.32,0.26,0,6015,6466,6422,6366,6322,6266,6445,6345,101,1910,500,4590,10,1,20160832,1319,-32.06,1.67,12,0.42,-204.00,3920.00,9290,20240312,-29.60,4445,20241209,47.13,7800,-16.15,20250221,4820,35.68,20250103,8800,-25.68,20240319,4445,47.13,20241209,1.38,N,277880,500,100 억,,53424,N,N,0,N,00,N +20250319,131106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6520,140,2,2.19,480789565,74550,117.25,6380,6580,6330,8290,4470,6380,6449.22,0.26,0,5548,6466,6422,6366,6322,6266,6445,6345,101,1910,500,4590,10,1,20160832,1314,-31.96,1.66,12,0.37,-204.00,3920.00,9290,20240312,-29.82,4445,20241209,46.68,7800,-16.41,20250221,4820,35.27,20250103,8800,-25.91,20240319,4445,46.68,20241209,1.38,N,277880,500,100 억,,53424,N,N,0,N,00,N +20250319,121106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6480,100,2,1.57,298915075,46628,73.34,6380,6500,6330,8290,4470,6380,6410.63,0.26,0,-1469,6466,6422,6366,6322,6266,6445,6345,101,1910,500,4590,10,1,20160832,1306,-31.76,1.65,12,0.23,-204.00,3920.00,9290,20240312,-30.25,4445,20241209,45.78,7800,-16.92,20250221,4820,34.44,20250103,8800,-26.36,20240319,4445,45.78,20241209,1.38,N,277880,500,100 억,,53424,N,N,0,N,00,N +20250319,111105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6450,70,2,1.10,234202030,36616,57.59,6380,6450,6330,8290,4470,6380,6396.17,0.26,0,-458,6466,6422,6366,6322,6266,6445,6345,101,1910,500,4590,10,1,20160832,1300,-31.62,1.65,12,0.18,-204.00,3920.00,9290,20240312,-30.57,4445,20241209,45.11,7800,-17.31,20250221,4820,33.82,20250103,8800,-26.70,20240319,4445,45.11,20241209,1.38,N,277880,500,100 억,,53424,N,N,0,N,00,N +20250319,101106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6380,0,3,0.00,178640940,27956,43.97,6380,6430,6330,8290,4470,6380,6390.08,0.26,0,674,6466,6422,6366,6322,6266,6445,6345,101,1910,500,4590,10,1,20160832,1286,-31.27,1.63,12,0.14,-204.00,3920.00,9290,20240312,-31.32,4445,20241209,43.53,7800,-18.21,20250221,4820,32.37,20250103,8800,-27.50,20240319,4445,43.53,20241209,1.38,N,277880,500,100 억,,53424,N,N,0,N,00,N +20250319,091111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6410,30,2,0.47,9782950,1530,2.41,6380,6410,6370,8290,4470,6380,6394.08,0.26,0,540,6466,6422,6366,6322,6266,6445,6345,101,1910,500,4590,10,1,20160832,1292,-31.42,1.64,12,0.01,-204.00,3920.00,9290,20240312,-31.00,4445,20241209,44.21,7800,-17.82,20250221,4820,32.99,20250103,8800,-27.16,20240319,4445,44.21,20241209,1.38,N,277880,500,100 억,,53424,N,N,0,N,00,N 20250318,161100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6380,30,2,0.47,399502905,62711,86.23,6360,6410,6310,8250,4450,6350,6370.54,0.24,0,5404,6543,6446,6363,6266,6183,6405,6225,101,1900,500,4570,10,1,20160832,1286,-31.27,1.63,12,0.31,-204.00,3920.00,9290,20240312,-31.32,4445,20241209,43.53,7800,-18.21,20250221,4820,32.37,20250103,8890,-28.23,20240318,4445,43.53,20241209,1.39,N,277880,500,100 억,,48346,N,N,0,N,00,N 20250318,151106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6380,30,2,0.47,364392895,57187,78.63,6360,6410,6310,8250,4450,6350,6371.95,0.24,0,5541,6543,6446,6363,6266,6183,6405,6225,101,1900,500,4570,10,1,20160832,1286,-31.27,1.63,12,0.28,-204.00,3920.00,9290,20240312,-31.32,4445,20241209,43.53,7800,-18.21,20250221,4820,32.37,20250103,8890,-28.23,20240318,4445,43.53,20241209,1.39,N,277880,500,100 억,,48346,N,N,0,N,00,N 20250318,141102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6400,50,2,0.79,330088435,51803,71.23,6360,6410,6310,8250,4450,6350,6371.99,0.24,0,4514,6543,6446,6363,6266,6183,6405,6225,101,1900,500,4570,10,1,20160832,1290,-31.37,1.63,12,0.26,-204.00,3920.00,9290,20240312,-31.11,4445,20241209,43.98,7800,-17.95,20250221,4820,32.78,20250103,8890,-28.01,20240318,4445,43.98,20241209,1.39,N,277880,500,100 억,,48346,N,N,0,N,00,N diff --git a/278280/price/prices-20250301.csv b/278280/price/prices-20250301.csv index 26865d3b4f22..a9e32049b71a 100644 --- a/278280/price/prices-20250301.csv +++ b/278280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161103,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37150,450,2,1.23,635470850,17089,108.84,37050,37650,36700,47700,25700,36700,37185.98,3.80,0,4228,37866,37282,36866,36282,35866,37075,36075,50,11000,500,24950,50,1,10000000,3715,-13.56,1.00,12,0.17,-2740.00,36996.00,92500,20240318,-59.84,34350,20250203,8.15,42150,-11.86,20250224,34350,8.15,20250203,92200,-59.71,20240319,34350,8.15,20250203,0.51,N,278280,500,50 억,,379646,N,N,40,N,00,N +20250319,151106,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37250,550,2,1.50,620692750,16692,106.31,37050,37650,36700,47700,25700,36700,37185.04,3.80,0,4063,37866,37282,36866,36282,35866,37075,36075,50,11000,500,24950,50,1,10000000,3725,-13.59,1.01,12,0.17,-2740.00,36996.00,92500,20240318,-59.73,34350,20250203,8.44,42150,-11.63,20250224,34350,8.44,20250203,92200,-59.60,20240319,34350,8.44,20250203,0.51,N,278280,500,50 억,,379646,N,N,99,N,00,N +20250319,141108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37250,550,2,1.50,470528000,12662,80.64,37050,37650,36700,47700,25700,36700,37160.64,3.80,0,2000,37866,37282,36866,36282,35866,37075,36075,50,11000,500,24950,50,1,10000000,3725,-13.59,1.01,12,0.13,-2740.00,36996.00,92500,20240318,-59.73,34350,20250203,8.44,42150,-11.63,20250224,34350,8.44,20250203,92200,-59.60,20240319,34350,8.44,20250203,0.51,N,278280,500,50 억,,379646,N,N,99,N,00,N +20250319,131106,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37300,600,2,1.63,387289250,10423,66.38,37050,37650,36700,47700,25700,36700,37157.18,3.80,0,2318,37866,37282,36866,36282,35866,37075,36075,50,11000,500,24950,50,1,10000000,3730,-13.61,1.01,12,0.10,-2740.00,36996.00,92500,20240318,-59.68,34350,20250203,8.59,42150,-11.51,20250224,34350,8.59,20250203,92200,-59.54,20240319,34350,8.59,20250203,0.51,N,278280,500,50 억,,379646,N,N,99,N,00,N +20250319,121106,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37150,450,2,1.23,367270200,9885,62.96,37050,37650,36700,47700,25700,36700,37154.29,3.80,0,2286,37866,37282,36866,36282,35866,37075,36075,50,11000,500,24950,50,1,10000000,3715,-13.56,1.00,12,0.10,-2740.00,36996.00,92500,20240318,-59.84,34350,20250203,8.15,42150,-11.86,20250224,34350,8.15,20250203,92200,-59.71,20240319,34350,8.15,20250203,0.51,N,278280,500,50 억,,379646,N,N,99,N,00,N +20250319,111105,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37050,350,2,0.95,270706450,7280,46.37,37050,37650,36700,47700,25700,36700,37184.95,3.80,0,1444,37866,37282,36866,36282,35866,37075,36075,50,11000,500,24950,50,1,10000000,3705,-13.52,1.00,12,0.07,-2740.00,36996.00,92500,20240318,-59.95,34350,20250203,7.86,42150,-12.10,20250224,34350,7.86,20250203,92200,-59.82,20240319,34350,7.86,20250203,0.51,N,278280,500,50 억,,379646,N,N,99,N,00,N +20250319,101106,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37200,500,2,1.36,192130400,5157,32.85,37050,37650,36700,47700,25700,36700,37256.23,3.80,0,2214,37866,37282,36866,36282,35866,37075,36075,50,11000,500,24950,50,1,10000000,3720,-13.58,1.01,12,0.05,-2740.00,36996.00,92500,20240318,-59.78,34350,20250203,8.30,42150,-11.74,20250224,34350,8.30,20250203,92200,-59.65,20240319,34350,8.30,20250203,0.51,N,278280,500,50 억,,379646,N,N,99,N,00,N +20250319,091111,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37100,400,2,1.09,54041450,1457,9.28,37050,37350,36700,47700,25700,36700,37090.91,3.80,0,722,37866,37282,36866,36282,35866,37075,36075,50,11000,500,24950,50,1,10000000,3710,-13.54,1.00,12,0.01,-2740.00,36996.00,92500,20240318,-59.89,34350,20250203,8.01,42150,-11.98,20250224,34350,8.01,20250203,92200,-59.76,20240319,34350,8.01,20250203,0.51,N,278280,500,50 억,,379646,N,N,99,N,00,N 20250318,161101,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36700,300,2,0.82,577612250,15701,76.43,36800,37450,36450,47300,25500,36400,36788.25,3.84,0,-3827,37700,37050,36600,35950,35500,36825,35725,50,10900,500,24750,50,1,10000000,3670,-13.39,0.99,12,0.16,-2740.00,36996.00,92500,20240318,-60.32,34350,20250203,6.84,42150,-12.93,20250224,34350,6.84,20250203,92500,-60.32,20240318,34350,6.84,20250203,0.49,N,278280,500,50 억,,383537,N,N,99,N,00,N 20250318,151106,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36650,250,2,0.69,551212800,14982,72.93,36800,37450,36450,47300,25500,36400,36791.67,3.84,0,-3980,37700,37050,36600,35950,35500,36825,35725,50,10900,500,24750,50,1,10000000,3665,-13.38,0.99,12,0.15,-2740.00,36996.00,92500,20240318,-60.38,34350,20250203,6.70,42150,-13.05,20250224,34350,6.70,20250203,92500,-60.38,20240318,34350,6.70,20250203,0.49,N,278280,500,50 억,,383537,N,N,186,N,00,N 20250318,141102,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36550,150,2,0.41,469859450,12763,62.13,36800,37450,36450,47300,25500,36400,36814.19,3.84,0,-3150,37700,37050,36600,35950,35500,36825,35725,50,10900,500,24750,50,1,10000000,3655,-13.34,0.99,12,0.13,-2740.00,36996.00,92500,20240318,-60.49,34350,20250203,6.40,42150,-13.29,20250224,34350,6.40,20250203,92500,-60.49,20240318,34350,6.40,20250203,0.49,N,278280,500,50 억,,383537,N,N,186,N,00,N diff --git a/278470/price/prices-20250301.csv b/278470/price/prices-20250301.csv index 538b47207bc9..d94ed176a86b 100644 --- a/278470/price/prices-20250301.csv +++ b/278470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161103,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66800,-100,5,-0.15,26682762250,400074,70.22,66500,67800,65400,86900,46900,66900,66694.15,16.97,0,61683,70633,68766,67433,65566,64233,68100,64900,38,20000,100,46830,100,1,37241555,24877,29.70,12.34,12,1.07,2249.00,5414.00,81900,20240627,-18.44,38380,20240805,74.05,69600,-4.02,20250317,41550,60.77,20250203,409500,-83.69,20240627,39700,68.26,20241115,2.74,N,278470,100,38 억,,6320019,N,N,590,N,00,N +20250319,151106,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67100,200,2,0.30,24941555900,374039,65.65,66500,67800,65400,86900,46900,66900,66681.56,16.97,0,50004,70633,68766,67433,65566,64233,68100,64900,38,20000,100,46830,100,1,37241555,24989,29.84,12.39,12,1.00,2249.00,5414.00,81900,20240627,-18.07,38380,20240805,74.83,69600,-3.59,20250317,41550,61.49,20250203,409500,-83.61,20240627,39700,69.02,20241115,2.74,N,278470,100,38 억,,6320019,N,N,1347,N,00,N +20250319,141109,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66800,-100,5,-0.15,20445589200,307239,53.92,66500,67500,65400,86900,46900,66900,66545.93,16.97,0,48208,70633,68766,67433,65566,64233,68100,64900,38,20000,100,46830,100,1,37241555,24877,29.70,12.34,12,0.82,2249.00,5414.00,81900,20240627,-18.44,38380,20240805,74.05,69600,-4.02,20250317,41550,60.77,20250203,409500,-83.69,20240627,39700,68.26,20241115,2.74,N,278470,100,38 억,,6320019,N,N,1347,N,00,N +20250319,131106,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66800,-100,5,-0.15,18894110250,284055,49.85,66500,67500,65400,86900,46900,66900,66515.36,16.97,0,48304,70633,68766,67433,65566,64233,68100,64900,38,20000,100,46830,100,1,37241555,24877,29.70,12.34,12,0.76,2249.00,5414.00,81900,20240627,-18.44,38380,20240805,74.05,69600,-4.02,20250317,41550,60.77,20250203,409500,-83.69,20240627,39700,68.26,20241115,2.74,N,278470,100,38 억,,6320019,N,N,1347,N,00,N +20250319,121106,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66700,-200,5,-0.30,16917194700,254416,44.65,66500,67500,65400,86900,46900,66900,66493.85,16.97,0,37064,70633,68766,67433,65566,64233,68100,64900,38,20000,100,46830,100,1,37241555,24840,29.66,12.32,12,0.68,2249.00,5414.00,81900,20240627,-18.56,38380,20240805,73.79,69600,-4.17,20250317,41550,60.53,20250203,409500,-83.71,20240627,39700,68.01,20241115,2.74,N,278470,100,38 억,,6320019,N,N,1347,N,00,N +20250319,111106,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66800,-100,5,-0.15,14428806000,217249,38.13,66500,67500,65400,86900,46900,66900,66415.46,16.97,0,27498,70633,68766,67433,65566,64233,68100,64900,38,20000,100,46830,100,1,37241555,24877,29.70,12.34,12,0.58,2249.00,5414.00,81900,20240627,-18.44,38380,20240805,74.05,69600,-4.02,20250317,41550,60.77,20250203,409500,-83.69,20240627,39700,68.26,20241115,2.74,N,278470,100,38 억,,6320019,N,N,1347,N,00,N +20250319,101106,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66500,-400,5,-0.60,11613984450,174771,30.67,66500,67500,65400,86900,46900,66900,66451.98,16.97,0,19429,70633,68766,67433,65566,64233,68100,64900,38,20000,100,46830,100,1,37241555,24766,29.57,12.28,12,0.47,2249.00,5414.00,81900,20240627,-18.80,38380,20240805,73.27,69600,-4.45,20250317,41550,60.05,20250203,409500,-83.76,20240627,39700,67.51,20241115,2.74,N,278470,100,38 억,,6320019,N,N,1347,N,00,N +20250319,091111,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66700,-200,5,-0.30,1777739400,26719,4.69,66500,66900,66300,86900,46900,66900,66531.41,16.97,0,3635,70633,68766,67433,65566,64233,68100,64900,38,20000,100,46830,100,1,37241555,24840,29.66,12.32,12,0.07,2249.00,5414.00,81900,20240627,-18.56,38380,20240805,73.79,69600,-4.17,20250317,41550,60.53,20250203,409500,-83.71,20240627,39700,68.01,20241115,2.74,N,278470,100,38 억,,6320019,N,N,1347,N,00,N 20250318,161101,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66900,-2200,5,-3.18,37925507300,565723,121.92,69300,69300,66100,89800,48400,69100,67039.38,16.81,0,54295,71033,70066,68633,67666,66233,70550,68150,38,20700,100,48370,100,1,37241555,24915,29.75,12.36,12,1.52,2249.00,5414.00,81900,20240627,-18.32,38380,20240805,74.31,69600,-3.88,20250317,41550,61.01,20250203,409500,-83.66,20240627,39700,68.51,20241115,2.83,N,278470,100,38 억,,6260306,N,N,1347,N,00,N 20250318,151106,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67200,-1900,5,-2.75,35658537400,531870,114.62,69300,69300,66100,89800,48400,69100,67043.38,16.81,0,46312,71033,70066,68633,67666,66233,70550,68150,38,20700,100,48370,100,1,37241555,25026,29.88,12.41,12,1.43,2249.00,5414.00,81900,20240627,-17.95,38380,20240805,75.09,69600,-3.45,20250317,41550,61.73,20250203,409500,-83.59,20240627,39700,69.27,20241115,2.83,N,278470,100,38 억,,6260306,N,N,1983,N,00,N 20250318,141103,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66800,-2300,5,-3.33,32418527400,483492,104.20,69300,69300,66100,89800,48400,69100,67050.44,16.81,0,33562,71033,70066,68633,67666,66233,70550,68150,38,20700,100,48370,100,1,37241555,24877,29.70,12.34,12,1.30,2249.00,5414.00,81900,20240627,-18.44,38380,20240805,74.05,69600,-4.02,20250317,41550,60.77,20250203,409500,-83.69,20240627,39700,68.26,20241115,2.83,N,278470,100,38 억,,6260306,N,N,1983,N,00,N diff --git a/278650/price/prices-20250301.csv b/278650/price/prices-20250301.csv index 640408430bdd..49b7817812f9 100644 --- a/278650/price/prices-20250301.csv +++ b/278650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161104,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2175,-90,5,-3.97,1126717986,514741,237.29,2270,2300,2120,2940,1590,2265,2188.92,1.11,0,-79548,2335,2300,2270,2235,2205,2285,2220,87,675,100,1440,5,1,86730589,1886,-1087.50,1.66,12,0.59,-2.00,1310.00,4705,20240329,-53.77,1910,20250310,13.87,2660,-18.23,20250115,1910,13.87,20250310,4705,-53.77,20240329,1910,13.87,20250310,2.11,N,278650,100,86 억,,962759,N,N,245,N,00,N +20250319,151106,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2180,-85,5,-3.75,1102926786,503807,232.25,2270,2300,2120,2940,1590,2265,2189.19,1.11,0,-74485,2335,2300,2270,2235,2205,2285,2220,87,675,100,1440,5,1,86730589,1891,-1090.00,1.66,12,0.58,-2.00,1310.00,4705,20240329,-53.67,1910,20250310,14.14,2660,-18.05,20250115,1910,14.14,20250310,4705,-53.67,20240329,1910,14.14,20250310,2.11,N,278650,100,86 억,,962759,N,N,245,N,00,N +20250319,141109,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2145,-120,5,-5.30,873645256,397586,183.28,2270,2300,2120,2940,1590,2265,2197.37,1.11,0,-64453,2335,2300,2270,2235,2205,2285,2220,87,675,100,1440,5,1,86730589,1860,-1072.50,1.64,12,0.46,-2.00,1310.00,4705,20240329,-54.41,1910,20250310,12.30,2660,-19.36,20250115,1910,12.30,20250310,4705,-54.41,20240329,1910,12.30,20250310,2.11,N,278650,100,86 억,,962759,N,N,245,N,00,N +20250319,131106,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2175,-90,5,-3.97,624465921,281743,129.88,2270,2300,2170,2940,1590,2265,2216.44,1.11,0,-39696,2335,2300,2270,2235,2205,2285,2220,87,675,100,1440,5,1,86730589,1886,-1087.50,1.66,12,0.32,-2.00,1310.00,4705,20240329,-53.77,1910,20250310,13.87,2660,-18.23,20250115,1910,13.87,20250310,4705,-53.77,20240329,1910,13.87,20250310,2.11,N,278650,100,86 억,,962759,N,N,245,N,00,N +20250319,121107,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2180,-85,5,-3.75,526355416,236747,109.14,2270,2300,2180,2940,1590,2265,2223.28,1.11,0,-31322,2335,2300,2270,2235,2205,2285,2220,87,675,100,1440,5,1,86730589,1891,-1090.00,1.66,12,0.27,-2.00,1310.00,4705,20240329,-53.67,1910,20250310,14.14,2660,-18.05,20250115,1910,14.14,20250310,4705,-53.67,20240329,1910,14.14,20250310,2.11,N,278650,100,86 억,,962759,N,N,245,N,00,N +20250319,111106,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2190,-75,5,-3.31,451036146,202489,93.34,2270,2300,2180,2940,1590,2265,2227.46,1.11,0,-21213,2335,2300,2270,2235,2205,2285,2220,87,675,100,1440,5,1,86730589,1899,-1095.00,1.67,12,0.23,-2.00,1310.00,4705,20240329,-53.45,1910,20250310,14.66,2660,-17.67,20250115,1910,14.66,20250310,4705,-53.45,20240329,1910,14.66,20250310,2.11,N,278650,100,86 억,,962759,N,N,245,N,00,N +20250319,101106,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2220,-45,5,-1.99,274033937,121976,56.23,2270,2300,2215,2940,1590,2265,2246.62,1.11,0,-16015,2335,2300,2270,2235,2205,2285,2220,87,675,100,1440,5,1,86730589,1925,-1110.00,1.69,12,0.14,-2.00,1310.00,4705,20240329,-52.82,1910,20250310,16.23,2660,-16.54,20250115,1910,16.23,20250310,4705,-52.82,20240329,1910,16.23,20250310,2.11,N,278650,100,86 억,,962759,N,N,245,N,00,N +20250319,091111,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2240,-25,5,-1.10,126309070,55900,25.77,2270,2300,2240,2940,1590,2265,2259.55,1.11,0,-1905,2335,2300,2270,2235,2205,2285,2220,87,675,100,1440,5,1,86730589,1943,-1120.00,1.71,12,0.06,-2.00,1310.00,4705,20240329,-52.39,1910,20250310,17.28,2660,-15.79,20250115,1910,17.28,20250310,4705,-52.39,20240329,1910,17.28,20250310,2.11,N,278650,100,86 억,,962759,N,N,245,N,00,N 20250318,161101,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2265,10,2,0.44,471362847,207941,43.98,2290,2305,2240,2930,1580,2255,2266.81,1.13,0,-19272,2391,2322,2256,2187,2121,2357,2222,87,675,100,1440,5,1,86730589,1964,-1132.50,1.73,12,0.24,-2.00,1310.00,4705,20240329,-51.86,1910,20250310,18.59,2660,-14.85,20250115,1910,18.59,20250310,4705,-51.86,20240329,1910,18.59,20250310,2.11,N,278650,100,86 억,,982495,N,N,245,N,00,N 20250318,151106,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2255,0,3,0.00,453029767,199841,42.27,2290,2305,2240,2930,1580,2255,2266.95,1.13,0,-18593,2391,2322,2256,2187,2121,2357,2222,87,675,100,1440,5,1,86730589,1956,-1127.50,1.72,12,0.23,-2.00,1310.00,4705,20240329,-52.07,1910,20250310,18.06,2660,-15.23,20250115,1910,18.06,20250310,4705,-52.07,20240329,1910,18.06,20250310,2.11,N,278650,100,86 억,,982495,N,N,2,N,00,N 20250318,141103,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2265,10,2,0.44,386872937,170562,36.07,2290,2305,2240,2930,1580,2255,2268.22,1.13,0,-18808,2391,2322,2256,2187,2121,2357,2222,87,675,100,1440,5,1,86730589,1964,-1132.50,1.73,12,0.20,-2.00,1310.00,4705,20240329,-51.86,1910,20250310,18.59,2660,-14.85,20250115,1910,18.59,20250310,4705,-51.86,20240329,1910,18.59,20250310,2.11,N,278650,100,86 억,,982495,N,N,2,N,00,N diff --git a/278990/price/prices-20250301.csv b/278990/price/prices-20250301.csv index c34a399f1146..52fc4a4e5f89 100644 --- a/278990/price/prices-20250301.csv +++ b/278990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161104,57,100.00,KONEX,,,N,N,N,N, ,N,4800,200,2,4.35,4800,1,14.29,4800,4800,4800,5290,3910,4600,4800.00,0.00,0,0,4866,4732,4666,4532,4466,4700,4500,24,690,500,2850,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12000,20240313,-60.00,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,11200,-57.14,20240319,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250319,151107,57,100.00,KONEX,,,N,N,N,N, ,N,4800,200,2,4.35,4800,1,14.29,4800,4800,4800,5290,3910,4600,4800.00,0.00,0,0,4866,4732,4666,4532,4466,4700,4500,24,690,500,2850,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12000,20240313,-60.00,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,11200,-57.14,20240319,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250319,141109,57,100.00,KONEX,,,N,N,N,N, ,N,4800,200,2,4.35,4800,1,14.29,4800,4800,4800,5290,3910,4600,4800.00,0.00,0,0,4866,4732,4666,4532,4466,4700,4500,24,690,500,2850,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12000,20240313,-60.00,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,11200,-57.14,20240319,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250319,131107,57,100.00,KONEX,,,N,N,N,N, ,N,4800,200,2,4.35,4800,1,14.29,4800,4800,4800,5290,3910,4600,4800.00,0.00,0,0,4866,4732,4666,4532,4466,4700,4500,24,690,500,2850,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12000,20240313,-60.00,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,11200,-57.14,20240319,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250319,121107,57,100.00,KONEX,,,N,N,N,N, ,N,4800,200,2,4.35,4800,1,14.29,4800,4800,4800,5290,3910,4600,4800.00,0.00,0,0,4866,4732,4666,4532,4466,4700,4500,24,690,500,2850,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12000,20240313,-60.00,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,11200,-57.14,20240319,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250319,111106,57,100.00,KONEX,,,N,N,N,N, ,N,4800,200,2,4.35,4800,1,14.29,4800,4800,4800,5290,3910,4600,4800.00,0.00,0,0,4866,4732,4666,4532,4466,4700,4500,24,690,500,2850,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12000,20240313,-60.00,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,11200,-57.14,20240319,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250319,101107,57,100.00,KONEX,,,N,N,N,N, ,N,4800,200,2,4.35,4800,1,14.29,4800,4800,4800,5290,3910,4600,4800.00,0.00,0,0,4866,4732,4666,4532,4466,4700,4500,24,690,500,2850,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12000,20240313,-60.00,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,11200,-57.14,20240319,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250319,091112,57,100.00,KONEX,,,N,N,N,N, ,N,4800,200,2,4.35,4800,1,14.29,4800,4800,4800,5290,3910,4600,4800.00,0.00,0,0,4866,4732,4666,4532,4466,4700,4500,24,690,500,2850,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,12000,20240313,-60.00,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,11200,-57.14,20240319,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250318,161102,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-100,5,-2.13,32400,7,0.00,4800,4800,4600,5400,3995,4700,4628.57,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,24,700,500,2910,5,1,4836831,222,6.01,0.72,12,0.00,766.00,6389.00,12040,20240306,-61.79,3555,20241224,29.40,5050,-8.91,20250214,4200,9.52,20250102,11500,-60.00,20240318,3555,29.40,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250318,151107,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-100,5,-2.13,32400,7,0.00,4800,4800,4600,5400,3995,4700,4628.57,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,24,700,500,2910,5,1,4836831,222,6.01,0.72,12,0.00,766.00,6389.00,12040,20240306,-61.79,3555,20241224,29.40,5050,-8.91,20250214,4200,9.52,20250102,11500,-60.00,20240318,3555,29.40,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250318,141103,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-100,5,-2.13,32400,7,0.00,4800,4800,4600,5400,3995,4700,4628.57,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,24,700,500,2910,5,1,4836831,222,6.01,0.72,12,0.00,766.00,6389.00,12040,20240306,-61.79,3555,20241224,29.40,5050,-8.91,20250214,4200,9.52,20250102,11500,-60.00,20240318,3555,29.40,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N diff --git a/279060/price/prices-20250301.csv b/279060/price/prices-20250301.csv index 752320357bbf..d57a69be9d2c 100644 --- a/279060/price/prices-20250301.csv +++ b/279060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161104,57,100.00,KONEX,,,N,N,N,N, ,N,1197,36,2,3.10,2060813,1717,998.26,1249,1249,1100,1335,987,1161,1200.24,0.00,0,0,1546,1353,1257,1064,968,1305,1016,10,174,100,710,1,1,9807866,117,-5.84,598.50,12,0.02,-205.00,2.00,3285,20240719,-63.56,1067,20241210,12.18,1719,-30.37,20250305,1100,8.82,20250319,3285,-63.56,20240719,1067,12.18,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250319,151107,57,100.00,KONEX,,,N,N,N,N, ,N,1200,39,2,3.36,2030888,1692,983.72,1249,1249,1100,1335,987,1161,1200.29,0.00,0,0,1546,1353,1257,1064,968,1305,1016,10,174,100,710,1,1,9807866,118,-5.85,600.00,12,0.02,-205.00,2.00,3285,20240719,-63.47,1067,20241210,12.46,1719,-30.19,20250305,1100,9.09,20250319,3285,-63.47,20240719,1067,12.46,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250319,141110,57,100.00,KONEX,,,N,N,N,N, ,N,1200,39,2,3.36,2030888,1692,983.72,1249,1249,1100,1335,987,1161,1200.29,0.00,0,0,1546,1353,1257,1064,968,1305,1016,10,174,100,710,1,1,9807866,118,-5.85,600.00,12,0.02,-205.00,2.00,3285,20240719,-63.47,1067,20241210,12.46,1719,-30.19,20250305,1100,9.09,20250319,3285,-63.47,20240719,1067,12.46,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250319,131107,57,100.00,KONEX,,,N,N,N,N, ,N,1200,39,2,3.36,2030888,1692,983.72,1249,1249,1100,1335,987,1161,1200.29,0.00,0,0,1546,1353,1257,1064,968,1305,1016,10,174,100,710,1,1,9807866,118,-5.85,600.00,12,0.02,-205.00,2.00,3285,20240719,-63.47,1067,20241210,12.46,1719,-30.19,20250305,1100,9.09,20250319,3285,-63.47,20240719,1067,12.46,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250319,121107,57,100.00,KONEX,,,N,N,N,N, ,N,1200,39,2,3.36,2018888,1682,977.91,1249,1249,1100,1335,987,1161,1200.29,0.00,0,0,1546,1353,1257,1064,968,1305,1016,10,174,100,710,1,1,9807866,118,-5.85,600.00,12,0.02,-205.00,2.00,3285,20240719,-63.47,1067,20241210,12.46,1719,-30.19,20250305,1100,9.09,20250319,3285,-63.47,20240719,1067,12.46,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250319,111106,57,100.00,KONEX,,,N,N,N,N, ,N,1200,39,2,3.36,17288,14,8.14,1249,1249,1100,1335,987,1161,1234.86,0.00,0,0,1546,1353,1257,1064,968,1305,1016,10,174,100,710,1,1,9807866,118,-5.85,600.00,12,0.00,-205.00,2.00,3285,20240719,-63.47,1067,20241210,12.46,1719,-30.19,20250305,1100,9.09,20250319,3285,-63.47,20240719,1067,12.46,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250319,101107,57,100.00,KONEX,,,N,N,N,N, ,N,1249,88,2,7.58,16088,13,7.56,1249,1249,1100,1335,987,1161,1237.54,0.00,0,0,1546,1353,1257,1064,968,1305,1016,10,174,100,710,1,1,9807866,123,-6.09,624.50,12,0.00,-205.00,2.00,3285,20240719,-61.98,1067,20241210,17.06,1719,-27.34,20250305,1100,13.55,20250319,3285,-61.98,20240719,1067,17.06,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250319,091112,57,100.00,KONEX,,,N,N,N,N, ,N,1249,88,2,7.58,1249,1,0.58,1249,1249,1249,1335,987,1161,1249.00,0.00,0,0,1546,1353,1257,1064,968,1305,1016,10,174,100,710,1,1,9807866,123,-6.09,624.50,12,0.00,-205.00,2.00,3285,20240719,-61.98,1067,20241210,17.06,1719,-27.34,20250305,1101,13.44,20250313,3285,-61.98,20240719,1067,17.06,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250318,161102,57,100.00,KONEX,,,N,N,N,N, ,N,1161,-135,5,-10.42,208035,172,296.55,1400,1450,1161,1490,1102,1296,1209.51,0.00,0,0,1498,1396,1298,1196,1098,1348,1148,10,194,100,800,1,1,9807866,114,-5.66,580.50,12,0.00,-205.00,2.00,3285,20240719,-64.66,1067,20241210,8.81,1719,-32.46,20250305,1101,5.45,20250313,3285,-64.66,20240719,1067,8.81,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250318,151107,57,100.00,KONEX,,,N,N,N,N, ,N,1270,-26,5,-2.01,90774,71,122.41,1400,1450,1200,1490,1102,1296,1278.51,0.00,0,0,1498,1396,1298,1196,1098,1348,1148,10,194,100,800,1,1,9807866,125,-6.20,635.00,12,0.00,-205.00,2.00,3285,20240719,-61.34,1067,20241210,19.03,1719,-26.12,20250305,1101,15.35,20250313,3285,-61.34,20240719,1067,19.03,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250318,141104,57,100.00,KONEX,,,N,N,N,N, ,N,1270,-26,5,-2.01,83159,65,112.07,1400,1450,1200,1490,1102,1296,1279.37,0.00,0,0,1498,1396,1298,1196,1098,1348,1148,10,194,100,800,1,1,9807866,125,-6.20,635.00,12,0.00,-205.00,2.00,3285,20240719,-61.34,1067,20241210,19.03,1719,-26.12,20250305,1101,15.35,20250313,3285,-61.34,20240719,1067,19.03,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N diff --git a/279600/price/prices-20250301.csv b/279600/price/prices-20250301.csv index 549dd9286ead..e49d4f73744d 100644 --- a/279600/price/prices-20250301.csv +++ b/279600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161104,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250319,151107,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250319,141110,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250319,131107,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250319,121107,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250319,111107,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250319,101107,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250319,091112,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250318,161102,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250318,151107,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250318,141104,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N diff --git a/280360/price/prices-20250301.csv b/280360/price/prices-20250301.csv index 241f8ab5ad37..f2a6b179a638 100644 --- a/280360/price/prices-20250301.csv +++ b/280360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161105,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117800,-600,5,-0.51,3420659100,28714,381.53,118400,121400,117100,153900,82900,118400,119128.62,13.08,0,-732,119800,119100,118400,117700,117000,118750,117350,47,35500,500,87610,100,1,9434574,11114,15.76,0.53,12,0.30,7476.00,220199.00,208500,20240618,-43.50,99500,20250203,18.39,121400,-2.97,20250319,99500,18.39,20250203,208500,-43.50,20240618,99500,18.39,20250203,0.16,N,280360,500,47 억,,1234089,N,N,6,N,00,N +20250319,151107,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117700,-700,5,-0.59,3358678100,28188,374.54,118400,121400,117100,153900,82900,118400,119152.76,13.08,0,-497,119800,119100,118400,117700,117000,118750,117350,47,35500,500,87610,100,1,9434574,11104,15.74,0.53,12,0.30,7476.00,220199.00,208500,20240618,-43.55,99500,20250203,18.29,121400,-3.05,20250319,99500,18.29,20250203,208500,-43.55,20240618,99500,18.29,20250203,0.16,N,280360,500,47 억,,1234089,N,N,38,N,00,N +20250319,141110,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117600,-800,5,-0.68,2720331650,22752,302.31,118400,121400,117400,153900,82900,118400,119564.51,13.08,0,-818,119800,119100,118400,117700,117000,118750,117350,47,35500,500,87610,100,1,9434574,11095,15.73,0.53,12,0.24,7476.00,220199.00,208500,20240618,-43.60,99500,20250203,18.19,121400,-3.13,20250319,99500,18.19,20250203,208500,-43.60,20240618,99500,18.19,20250203,0.16,N,280360,500,47 억,,1234089,N,N,38,N,00,N +20250319,131108,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118500,100,2,0.08,2292926700,19127,254.15,118400,121400,118300,153900,82900,118400,119879.06,13.08,0,871,119800,119100,118400,117700,117000,118750,117350,47,35500,500,87610,100,1,9434574,11180,15.85,0.54,12,0.20,7476.00,220199.00,208500,20240618,-43.17,99500,20250203,19.10,121400,-2.39,20250319,99500,19.10,20250203,208500,-43.17,20240618,99500,19.10,20250203,0.16,N,280360,500,47 억,,1234089,N,N,38,N,00,N +20250319,121108,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118800,400,2,0.34,2106369450,17555,233.26,118400,121400,118300,153900,82900,118400,119986.87,13.08,0,2008,119800,119100,118400,117700,117000,118750,117350,47,35500,500,87610,100,1,9434574,11208,15.89,0.54,12,0.19,7476.00,220199.00,208500,20240618,-43.02,99500,20250203,19.40,121400,-2.14,20250319,99500,19.40,20250203,208500,-43.02,20240618,99500,19.40,20250203,0.16,N,280360,500,47 억,,1234089,N,N,38,N,00,N +20250319,111107,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,119500,1100,2,0.93,1953691100,16273,216.22,118400,121400,118300,153900,82900,118400,120057.22,13.08,0,2922,119800,119100,118400,117700,117000,118750,117350,47,35500,500,87610,100,1,9434574,11274,15.98,0.54,12,0.17,7476.00,220199.00,208500,20240618,-42.69,99500,20250203,20.10,121400,-1.57,20250319,99500,20.10,20250203,208500,-42.69,20240618,99500,20.10,20250203,0.16,N,280360,500,47 억,,1234089,N,N,38,N,00,N +20250319,101108,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,119800,1400,2,1.18,1734761800,14442,191.89,118400,121400,118300,153900,82900,118400,120119.22,13.08,0,3797,119800,119100,118400,117700,117000,118750,117350,47,35500,500,87610,100,1,9434574,11303,16.02,0.54,12,0.15,7476.00,220199.00,208500,20240618,-42.54,99500,20250203,20.40,121400,-1.32,20250319,99500,20.40,20250203,208500,-42.54,20240618,99500,20.40,20250203,0.16,N,280360,500,47 억,,1234089,N,N,38,N,00,N +20250319,091113,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,119100,700,2,0.59,66638500,560,7.44,118400,119500,118300,153900,82900,118400,118997.32,13.08,0,457,119800,119100,118400,117700,117000,118750,117350,47,35500,500,87610,100,1,9434574,11237,15.93,0.54,12,0.01,7476.00,220199.00,208500,20240618,-42.88,99500,20250203,19.70,119600,-0.42,20250317,99500,19.70,20250203,208500,-42.88,20240618,99500,19.70,20250203,0.16,N,280360,500,47 억,,1234089,N,N,38,N,00,N 20250318,161102,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118400,-100,5,-0.08,853581450,7211,73.13,118600,119100,117700,154000,83000,118500,118372.13,13.09,0,-965,121233,119866,118233,116866,115233,120000,117000,47,35500,500,87690,100,1,9434574,11171,15.84,0.54,12,0.08,7476.00,220199.00,208500,20240618,-43.21,99500,20250203,18.99,119600,-1.00,20250317,99500,18.99,20250203,208500,-43.21,20240618,99500,18.99,20250203,0.15,N,280360,500,47 억,,1234801,N,N,38,N,00,N 20250318,151108,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118500,0,3,0.00,797403650,6737,68.33,118600,119100,117700,154000,83000,118500,118361.83,13.09,0,-943,121233,119866,118233,116866,115233,120000,117000,47,35500,500,87690,100,1,9434574,11180,15.85,0.54,12,0.07,7476.00,220199.00,208500,20240618,-43.17,99500,20250203,19.10,119600,-0.92,20250317,99500,19.10,20250203,208500,-43.17,20240618,99500,19.10,20250203,0.15,N,280360,500,47 억,,1234801,N,N,20,N,00,N 20250318,141104,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118600,100,2,0.08,739871600,6252,63.41,118600,119100,117700,154000,83000,118500,118341.59,13.09,0,-778,121233,119866,118233,116866,115233,120000,117000,47,35500,500,87690,100,1,9434574,11189,15.86,0.54,12,0.07,7476.00,220199.00,208500,20240618,-43.12,99500,20250203,19.20,119600,-0.84,20250317,99500,19.20,20250203,208500,-43.12,20240618,99500,19.20,20250203,0.15,N,280360,500,47 억,,1234801,N,N,20,N,00,N diff --git a/281740/price/prices-20250301.csv b/281740/price/prices-20250301.csv index 252d71aa54c7..b24cb310b0d5 100644 --- a/281740/price/prices-20250301.csv +++ b/281740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161105,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,16210,160,2,1.00,10444596585,649783,110.91,16190,16350,15760,20850,11240,16050,16073.73,7.80,0,-80428,16823,16436,16053,15666,15283,16630,15860,66,4800,100,11550,10,1,65730548,10655,44.17,9.70,12,0.99,367.00,1671.00,33100,20240311,-51.03,9790,20241209,65.58,20400,-20.54,20250221,10510,54.23,20250203,30200,-46.32,20240319,9790,65.58,20241209,1.23,N,281740,100,65 억,,5129422,N,N,591,N,00,N +20250319,151108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,16260,210,2,1.31,10144109095,631283,107.75,16190,16350,15760,20850,11240,16050,16069.04,7.80,0,-79238,16823,16436,16053,15666,15283,16630,15860,66,4800,100,11550,10,1,65730548,10688,44.31,9.73,12,0.96,367.00,1671.00,33100,20240311,-50.88,9790,20241209,66.09,20400,-20.29,20250221,10510,54.71,20250203,30200,-46.16,20240319,9790,66.09,20241209,1.23,N,281740,100,65 억,,5129422,N,N,701,N,00,N +20250319,141110,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,16280,230,2,1.43,8951097340,558005,95.24,16190,16290,15760,20850,11240,16050,16041.25,7.80,0,-65572,16823,16436,16053,15666,15283,16630,15860,66,4800,100,11550,10,1,65730548,10701,44.36,9.74,12,0.85,367.00,1671.00,33100,20240311,-50.82,9790,20241209,66.29,20400,-20.20,20250221,10510,54.90,20250203,30200,-46.09,20240319,9790,66.29,20241209,1.23,N,281740,100,65 억,,5129422,N,N,701,N,00,N +20250319,131108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,16230,180,2,1.12,8063042660,503279,85.90,16190,16290,15760,20850,11240,16050,16021.01,7.80,0,-64276,16823,16436,16053,15666,15283,16630,15860,66,4800,100,11550,10,1,65730548,10668,44.22,9.71,12,0.77,367.00,1671.00,33100,20240311,-50.97,9790,20241209,65.78,20400,-20.44,20250221,10510,54.42,20250203,30200,-46.26,20240319,9790,65.78,20241209,1.23,N,281740,100,65 억,,5129422,N,N,701,N,00,N +20250319,121108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,16150,100,2,0.62,7385908295,461524,78.77,16190,16280,15760,20850,11240,16050,16003.29,7.80,0,-66705,16823,16436,16053,15666,15283,16630,15860,66,4800,100,11550,10,1,65730548,10615,44.01,9.66,12,0.70,367.00,1671.00,33100,20240311,-51.21,9790,20241209,64.96,20400,-20.83,20250221,10510,53.66,20250203,30200,-46.52,20240319,9790,64.96,20241209,1.23,N,281740,100,65 억,,5129422,N,N,701,N,00,N +20250319,111107,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,16010,-40,5,-0.25,5842156280,366019,62.47,16190,16190,15760,20850,11240,16050,15961.32,7.80,0,-99034,16823,16436,16053,15666,15283,16630,15860,66,4800,100,11550,10,1,65730548,10523,43.62,9.58,12,0.56,367.00,1671.00,33100,20240311,-51.63,9790,20241209,63.53,20400,-21.52,20250221,10510,52.33,20250203,30200,-46.99,20240319,9790,63.53,20241209,1.23,N,281740,100,65 억,,5129422,N,N,701,N,00,N +20250319,101108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,16030,-20,5,-0.12,3378884340,211134,36.04,16190,16190,15810,20850,11240,16050,16003.48,7.80,0,-43424,16823,16436,16053,15666,15283,16630,15860,66,4800,100,11550,10,1,65730548,10537,43.68,9.59,12,0.32,367.00,1671.00,33100,20240311,-51.57,9790,20241209,63.74,20400,-21.42,20250221,10510,52.52,20250203,30200,-46.92,20240319,9790,63.74,20241209,1.23,N,281740,100,65 억,,5129422,N,N,701,N,00,N +20250319,091113,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,15980,-70,5,-0.44,1179773080,73783,12.59,16190,16190,15870,20850,11240,16050,15989.69,7.80,0,-29062,16823,16436,16053,15666,15283,16630,15860,66,4800,100,11550,10,1,65730548,10504,43.54,9.56,12,0.11,367.00,1671.00,33100,20240311,-51.72,9790,20241209,63.23,20400,-21.67,20250221,10510,52.05,20250203,30200,-47.09,20240319,9790,63.23,20241209,1.23,N,281740,100,65 억,,5129422,N,N,701,N,00,N 20250318,161103,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,16050,220,2,1.39,9333419170,580491,65.26,15830,16440,15670,20550,11090,15830,16078.63,7.82,0,-14267,16663,16246,16003,15586,15343,16125,15465,66,4720,100,11390,10,1,65730548,10550,43.73,9.61,12,0.88,367.00,1671.00,33100,20240311,-51.51,9790,20241209,63.94,20400,-21.32,20250221,10510,52.71,20250203,30200,-46.85,20240319,9790,63.94,20241209,1.21,N,281740,100,65 억,,5137670,N,N,701,N,00,N 20250318,151108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,16060,230,2,1.45,9071003275,564140,63.42,15830,16440,15670,20550,11090,15830,16079.46,7.82,0,-12544,16663,16246,16003,15586,15343,16125,15465,66,4720,100,11390,10,1,65730548,10556,43.76,9.61,12,0.86,367.00,1671.00,33100,20240311,-51.48,9790,20241209,64.04,20400,-21.27,20250221,10510,52.81,20250203,30200,-46.82,20240319,9790,64.04,20241209,1.21,N,281740,100,65 억,,5137670,N,N,1416,N,00,N 20250318,141104,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,16190,360,2,2.27,8280161425,514995,57.90,15830,16440,15670,20550,11090,15830,16078.27,7.82,0,-7727,16663,16246,16003,15586,15343,16125,15465,66,4720,100,11390,10,1,65730548,10642,44.11,9.69,12,0.78,367.00,1671.00,33100,20240311,-51.09,9790,20241209,65.37,20400,-20.64,20250221,10510,54.04,20250203,30200,-46.39,20240319,9790,65.37,20241209,1.21,N,281740,100,65 억,,5137670,N,N,1416,N,00,N diff --git a/281820/price/prices-20250301.csv b/281820/price/prices-20250301.csv index 477c76d0e589..5397c2264f02 100644 --- a/281820/price/prices-20250301.csv +++ b/281820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161105,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37700,-100,5,-0.26,3400469575,90063,109.72,37400,38550,37300,49100,26500,37800,37756.54,13.06,0,11285,39766,38782,38166,37182,36566,38475,36875,104,11300,500,26460,50,1,20690323,7800,24.80,1.70,12,0.44,1520.00,22179.00,59000,20240711,-36.10,25150,20241220,49.90,41400,-8.94,20250218,25850,45.84,20250102,59000,-36.10,20240711,25150,49.90,20241220,0.91,N,281820,500,104 억,,2701806,N,N,395,N,00,N +20250319,151108,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37750,-50,5,-0.13,3305004125,87529,106.63,37400,38550,37300,49100,26500,37800,37758.93,13.06,0,11700,39766,38782,38166,37182,36566,38475,36875,104,11300,500,26460,50,1,20690323,7811,24.84,1.70,12,0.42,1520.00,22179.00,59000,20240711,-36.02,25150,20241220,50.10,41400,-8.82,20250218,25850,46.03,20250102,59000,-36.02,20240711,25150,50.10,20241220,0.91,N,281820,500,104 억,,2701806,N,N,311,N,00,N +20250319,141111,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37500,-300,5,-0.79,3109883650,82337,100.31,37400,38550,37300,49100,26500,37800,37770.16,13.06,0,10362,39766,38782,38166,37182,36566,38475,36875,104,11300,500,26460,50,1,20690323,7759,24.67,1.69,12,0.40,1520.00,22179.00,59000,20240711,-36.44,25150,20241220,49.11,41400,-9.42,20250218,25850,45.07,20250102,59000,-36.44,20240711,25150,49.11,20241220,0.91,N,281820,500,104 억,,2701806,N,N,311,N,00,N +20250319,131108,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37600,-200,5,-0.53,2897177225,76668,93.40,37400,38550,37300,49100,26500,37800,37788.60,13.06,0,11442,39766,38782,38166,37182,36566,38475,36875,104,11300,500,26460,50,1,20690323,7780,24.74,1.70,12,0.37,1520.00,22179.00,59000,20240711,-36.27,25150,20241220,49.50,41400,-9.18,20250218,25850,45.45,20250102,59000,-36.27,20240711,25150,49.50,20241220,0.91,N,281820,500,104 억,,2701806,N,N,311,N,00,N +20250319,121108,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37800,0,3,0.00,2647348625,70023,85.31,37400,38550,37300,49100,26500,37800,37806.85,13.06,0,9274,39766,38782,38166,37182,36566,38475,36875,104,11300,500,26460,50,1,20690323,7821,24.87,1.70,12,0.34,1520.00,22179.00,59000,20240711,-35.93,25150,20241220,50.30,41400,-8.70,20250218,25850,46.23,20250102,59000,-35.93,20240711,25150,50.30,20241220,0.91,N,281820,500,104 억,,2701806,N,N,311,N,00,N +20250319,111108,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37550,-250,5,-0.66,2219080625,58641,71.44,37400,38550,37400,49100,26500,37800,37841.85,13.06,0,5741,39766,38782,38166,37182,36566,38475,36875,104,11300,500,26460,50,1,20690323,7769,24.70,1.69,12,0.28,1520.00,22179.00,59000,20240711,-36.36,25150,20241220,49.30,41400,-9.30,20250218,25850,45.26,20250102,59000,-36.36,20240711,25150,49.30,20241220,0.91,N,281820,500,104 억,,2701806,N,N,311,N,00,N +20250319,101108,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37700,-100,5,-0.26,1479115200,38942,47.44,37400,38550,37400,49100,26500,37800,37982.86,13.06,0,6804,39766,38782,38166,37182,36566,38475,36875,104,11300,500,26460,50,1,20690323,7800,24.80,1.70,12,0.19,1520.00,22179.00,59000,20240711,-36.10,25150,20241220,49.90,41400,-8.94,20250218,25850,45.84,20250102,59000,-36.10,20240711,25150,49.90,20241220,0.91,N,281820,500,104 억,,2701806,N,N,311,N,00,N +20250319,091113,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37800,0,3,0.00,327236150,8653,10.54,37400,38250,37400,49100,26500,37800,37817.80,13.06,0,2040,39766,38782,38166,37182,36566,38475,36875,104,11300,500,26460,50,1,20690323,7821,24.87,1.70,12,0.04,1520.00,22179.00,59000,20240711,-35.93,25150,20241220,50.30,41400,-8.70,20250218,25850,46.23,20250102,59000,-35.93,20240711,25150,50.30,20241220,0.91,N,281820,500,104 억,,2701806,N,N,311,N,00,N 20250318,161103,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37800,-800,5,-2.07,3053400075,80268,62.38,39000,39150,37550,50100,27050,38600,38040.56,13.09,0,-7873,39700,39150,38500,37950,37300,39425,38225,104,11500,500,27020,50,1,20690323,7821,24.87,1.70,12,0.39,1520.00,22179.00,59000,20240711,-35.93,25150,20241220,50.30,41400,-8.70,20250218,25850,46.23,20250102,59000,-35.93,20240711,25150,50.30,20241220,0.91,N,281820,500,104 억,,2708897,N,N,311,N,00,N 20250318,151108,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37900,-700,5,-1.81,2872819575,75497,58.67,39000,39150,37550,50100,27050,38600,38052.10,13.09,0,-7105,39700,39150,38500,37950,37300,39425,38225,104,11500,500,27020,50,1,20690323,7842,24.93,1.71,12,0.36,1520.00,22179.00,59000,20240711,-35.76,25150,20241220,50.70,41400,-8.45,20250218,25850,46.62,20250102,59000,-35.76,20240711,25150,50.70,20241220,0.91,N,281820,500,104 억,,2708897,N,N,506,N,00,N 20250318,141105,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37700,-900,5,-2.33,2508892475,65857,51.18,39000,39150,37600,50100,27050,38600,38096.06,13.09,0,-9767,39700,39150,38500,37950,37300,39425,38225,104,11500,500,27020,50,1,20690323,7800,24.80,1.70,12,0.32,1520.00,22179.00,59000,20240711,-36.10,25150,20241220,49.90,41400,-8.94,20250218,25850,45.84,20250102,59000,-36.10,20240711,25150,49.90,20241220,0.91,N,281820,500,104 억,,2708897,N,N,506,N,00,N diff --git a/282330/price/prices-20250301.csv b/282330/price/prices-20250301.csv index 43bfa7ed4a3a..f55a45cb2736 100644 --- a/282330/price/prices-20250301.csv +++ b/282330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161106,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106600,1500,2,1.43,4309423600,40345,151.83,105100,108400,105000,136600,73600,105100,106814.38,29.08,0,-2402,107300,106200,105000,103900,102700,105600,103300,173,31500,1000,81970,100,1,17283906,18425,9.41,1.71,12,0.23,11331.00,62265.00,136200,20240508,-21.73,98000,20241209,8.78,108400,-1.66,20250319,98800,7.89,20250304,136200,-21.73,20240508,98000,8.78,20241209,0.27,N,282330,1000,172 억,,5025790,N,N,45,N,00,N +20250319,151108,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106800,1700,2,1.62,4028037300,37708,141.91,105100,108400,105000,136600,73600,105100,106821.82,29.08,0,-1468,107300,106200,105000,103900,102700,105600,103300,173,31500,1000,81970,100,1,17283906,18459,9.43,1.72,12,0.22,11331.00,62265.00,136200,20240508,-21.59,98000,20241209,8.98,108400,-1.48,20250319,98800,8.10,20250304,136200,-21.59,20240508,98000,8.98,20241209,0.27,N,282330,1000,172 억,,5025790,N,N,23,N,00,N +20250319,141111,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106900,1800,2,1.71,3409967900,31930,120.16,105100,108400,105000,136600,73600,105100,106795.11,29.08,0,284,107300,106200,105000,103900,102700,105600,103300,173,31500,1000,81970,100,1,17283906,18476,9.43,1.72,12,0.18,11331.00,62265.00,136200,20240508,-21.51,98000,20241209,9.08,108400,-1.38,20250319,98800,8.20,20250304,136200,-21.51,20240508,98000,9.08,20241209,0.27,N,282330,1000,172 억,,5025790,N,N,23,N,00,N +20250319,131108,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106600,1500,2,1.43,2904860000,27200,102.36,105100,108400,105000,136600,73600,105100,106796.32,29.08,0,1508,107300,106200,105000,103900,102700,105600,103300,173,31500,1000,81970,100,1,17283906,18425,9.41,1.71,12,0.16,11331.00,62265.00,136200,20240508,-21.73,98000,20241209,8.78,108400,-1.66,20250319,98800,7.89,20250304,136200,-21.73,20240508,98000,8.78,20241209,0.27,N,282330,1000,172 억,,5025790,N,N,23,N,00,N +20250319,121109,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106700,1600,2,1.52,2545992350,23830,89.68,105100,108400,105000,136600,73600,105100,106839.80,29.08,0,2354,107300,106200,105000,103900,102700,105600,103300,173,31500,1000,81970,100,1,17283906,18442,9.42,1.71,12,0.14,11331.00,62265.00,136200,20240508,-21.66,98000,20241209,8.88,108400,-1.57,20250319,98800,8.00,20250304,136200,-21.66,20240508,98000,8.88,20241209,0.27,N,282330,1000,172 억,,5025790,N,N,23,N,00,N +20250319,111108,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105700,600,2,0.57,2078138700,19431,73.13,105100,108400,105000,136600,73600,105100,106949.65,29.08,0,1659,107300,106200,105000,103900,102700,105600,103300,173,31500,1000,81970,100,1,17283906,18269,9.33,1.70,12,0.11,11331.00,62265.00,136200,20240508,-22.39,98000,20241209,7.86,108400,-2.49,20250319,98800,6.98,20250304,136200,-22.39,20240508,98000,7.86,20241209,0.27,N,282330,1000,172 억,,5025790,N,N,23,N,00,N +20250319,101109,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106700,1600,2,1.52,1799580150,16812,63.27,105100,108400,105000,136600,73600,105100,107041.41,29.08,0,2139,107300,106200,105000,103900,102700,105600,103300,173,31500,1000,81970,100,1,17283906,18442,9.42,1.71,12,0.10,11331.00,62265.00,136200,20240508,-21.66,98000,20241209,8.88,108400,-1.57,20250319,98800,8.00,20250304,136200,-21.66,20240508,98000,8.88,20241209,0.27,N,282330,1000,172 억,,5025790,N,N,23,N,00,N +20250319,091113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105200,100,2,0.10,74032200,703,2.65,105100,105600,105000,136600,73600,105100,105308.96,29.08,0,-345,107300,106200,105000,103900,102700,105600,103300,173,31500,1000,81970,100,1,17283906,18183,9.28,1.69,12,0.00,11331.00,62265.00,136200,20240508,-22.76,98000,20241209,7.35,107400,-2.05,20250221,98800,6.48,20250304,136200,-22.76,20240508,98000,7.35,20241209,0.27,N,282330,1000,172 억,,5025790,N,N,23,N,00,N 20250318,161103,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105100,-500,5,-0.47,2745745600,26151,88.16,105900,106100,103800,137200,74000,105600,104995.74,29.08,0,-6022,107200,106400,105100,104300,103000,106800,104700,173,31600,1000,82360,100,1,17283906,18165,9.28,1.69,12,0.15,11331.00,62265.00,136200,20240508,-22.83,98000,20241209,7.24,107400,-2.14,20250221,98800,6.38,20250304,136200,-22.83,20240508,98000,7.24,20241209,0.28,N,282330,1000,172 억,,5025708,N,N,23,N,00,N 20250318,151108,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105100,-500,5,-0.47,2591568350,24685,83.22,105900,106100,103800,137200,74000,105600,104985.55,29.08,0,-6343,107200,106400,105100,104300,103000,106800,104700,173,31600,1000,82360,100,1,17283906,18165,9.28,1.69,12,0.14,11331.00,62265.00,136200,20240508,-22.83,98000,20241209,7.24,107400,-2.14,20250221,98800,6.38,20250304,136200,-22.83,20240508,98000,7.24,20241209,0.28,N,282330,1000,172 억,,5025708,N,N,6,N,00,N 20250318,141105,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105300,-300,5,-0.28,2072651850,19756,66.60,105900,106100,103800,137200,74000,105600,104912.53,29.08,0,-3912,107200,106400,105100,104300,103000,106800,104700,173,31600,1000,82360,100,1,17283906,18200,9.29,1.69,12,0.11,11331.00,62265.00,136200,20240508,-22.69,98000,20241209,7.45,107400,-1.96,20250221,98800,6.58,20250304,136200,-22.69,20240508,98000,7.45,20241209,0.28,N,282330,1000,172 억,,5025708,N,N,6,N,00,N diff --git a/282720/price/prices-20250301.csv b/282720/price/prices-20250301.csv index b26da675e567..a43bda33e580 100644 --- a/282720/price/prices-20250301.csv +++ b/282720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161106,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8600,-10,5,-0.12,148225780,17209,67.44,8530,8670,8530,11190,6030,8610,8613.27,0.82,0,1296,8776,8692,8636,8552,8496,8735,8595,61,2580,500,5330,10,1,12119500,1042,5.10,0.96,12,0.14,1687.00,8943.00,18300,20240527,-53.01,7940,20241209,8.31,10500,-18.10,20250117,8530,0.82,20250319,18300,-53.01,20240527,7940,8.31,20241209,2.08,N,282720,500,60 억,,99074,N,N,4,N,00,N +20250319,151108,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8640,30,2,0.35,132916860,15429,60.46,8530,8670,8530,11190,6030,8610,8614.74,0.82,0,1412,8776,8692,8636,8552,8496,8735,8595,61,2580,500,5330,10,1,12119500,1047,5.12,0.97,12,0.13,1687.00,8943.00,18300,20240527,-52.79,7940,20241209,8.82,10500,-17.71,20250117,8530,1.29,20250319,18300,-52.79,20240527,7940,8.82,20241209,2.08,N,282720,500,60 억,,99074,N,N,3,N,00,N +20250319,141111,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8660,50,2,0.58,91820750,10664,41.79,8530,8670,8530,11190,6030,8610,8610.35,0.82,0,1046,8776,8692,8636,8552,8496,8735,8595,61,2580,500,5330,10,1,12119500,1050,5.13,0.97,12,0.09,1687.00,8943.00,18300,20240527,-52.68,7940,20241209,9.07,10500,-17.52,20250117,8530,1.52,20250319,18300,-52.68,20240527,7940,9.07,20241209,2.08,N,282720,500,60 억,,99074,N,N,3,N,00,N +20250319,131109,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8620,10,2,0.12,68402270,7954,31.17,8530,8670,8530,11190,6030,8610,8599.73,0.82,0,-195,8776,8692,8636,8552,8496,8735,8595,61,2580,500,5330,10,1,12119500,1045,5.11,0.96,12,0.07,1687.00,8943.00,18300,20240527,-52.90,7940,20241209,8.56,10500,-17.90,20250117,8530,1.06,20250319,18300,-52.90,20240527,7940,8.56,20241209,2.08,N,282720,500,60 억,,99074,N,N,3,N,00,N +20250319,121109,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8620,10,2,0.12,62385060,7256,28.43,8530,8670,8530,11190,6030,8610,8597.72,0.82,0,-326,8776,8692,8636,8552,8496,8735,8595,61,2580,500,5330,10,1,12119500,1045,5.11,0.96,12,0.06,1687.00,8943.00,18300,20240527,-52.90,7940,20241209,8.56,10500,-17.90,20250117,8530,1.06,20250319,18300,-52.90,20240527,7940,8.56,20241209,2.08,N,282720,500,60 억,,99074,N,N,3,N,00,N +20250319,111108,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8620,10,2,0.12,59666300,6941,27.20,8530,8670,8530,11190,6030,8610,8596.21,0.82,0,-206,8776,8692,8636,8552,8496,8735,8595,61,2580,500,5330,10,1,12119500,1045,5.11,0.96,12,0.06,1687.00,8943.00,18300,20240527,-52.90,7940,20241209,8.56,10500,-17.90,20250117,8530,1.06,20250319,18300,-52.90,20240527,7940,8.56,20241209,2.08,N,282720,500,60 억,,99074,N,N,3,N,00,N +20250319,101109,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8600,-10,5,-0.12,40866830,4756,18.64,8530,8660,8530,11190,6030,8610,8592.69,0.82,0,-800,8776,8692,8636,8552,8496,8735,8595,61,2580,500,5330,10,1,12119500,1042,5.10,0.96,12,0.04,1687.00,8943.00,18300,20240527,-53.01,7940,20241209,8.31,10500,-18.10,20250117,8530,0.82,20250319,18300,-53.01,20240527,7940,8.31,20241209,2.08,N,282720,500,60 억,,99074,N,N,3,N,00,N +20250319,091114,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8640,30,2,0.35,10343860,1209,4.74,8530,8660,8530,11190,6030,8610,8555.72,0.82,0,277,8776,8692,8636,8552,8496,8735,8595,61,2580,500,5330,10,1,12119500,1047,5.12,0.97,12,0.01,1687.00,8943.00,18300,20240527,-52.79,7940,20241209,8.82,10500,-17.71,20250117,8530,1.29,20250319,18300,-52.79,20240527,7940,8.82,20241209,2.08,N,282720,500,60 억,,99074,N,N,3,N,00,N 20250318,161103,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8610,-20,5,-0.23,219088050,25440,118.53,8580,8720,8580,11210,6050,8630,8611.95,0.83,0,-2002,8790,8710,8670,8590,8550,8690,8570,61,2580,500,5350,10,1,12119500,1043,5.10,0.96,12,0.21,1687.00,8943.00,18300,20240527,-52.95,7940,20241209,8.44,10500,-18.00,20250117,8540,0.82,20250311,18300,-52.95,20240527,7940,8.44,20241209,2.10,N,282720,500,60 억,,101076,N,N,3,N,00,N 20250318,151109,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8640,10,2,0.12,196101430,22771,106.09,8580,8720,8580,11210,6050,8630,8611.89,0.83,0,-1791,8790,8710,8670,8590,8550,8690,8570,61,2580,500,5350,10,1,12119500,1047,5.12,0.97,12,0.19,1687.00,8943.00,18300,20240527,-52.79,7940,20241209,8.82,10500,-17.71,20250117,8540,1.17,20250311,18300,-52.79,20240527,7940,8.82,20241209,2.10,N,282720,500,60 억,,101076,N,N,0,N,00,N 20250318,141105,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8630,0,3,0.00,180850960,21003,97.86,8580,8720,8580,11210,6050,8630,8610.72,0.83,0,-960,8790,8710,8670,8590,8550,8690,8570,61,2580,500,5350,10,1,12119500,1046,5.12,0.97,12,0.17,1687.00,8943.00,18300,20240527,-52.84,7940,20241209,8.69,10500,-17.81,20250117,8540,1.05,20250311,18300,-52.84,20240527,7940,8.69,20241209,2.10,N,282720,500,60 억,,101076,N,N,0,N,00,N diff --git a/282880/price/prices-20250301.csv b/282880/price/prices-20250301.csv index d34e94ac5c25..5a07964d2f15 100644 --- a/282880/price/prices-20250301.csv +++ b/282880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161106,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14980,-20,5,-0.13,321731325,21477,71.88,15130,15130,14910,19500,10500,15000,14980.27,1.37,0,1744,15306,15152,15026,14872,14746,15230,14950,56,4500,500,10800,10,1,11141807,1669,13.92,0.99,12,0.19,1076.00,15152.00,27404,20240312,-45.34,11243,20241210,33.24,18840,-20.49,20250219,13080,14.53,20250102,28000,-46.50,20240319,11570,29.47,20241210,3.81,N,282880,500,55 억,,153157,N,N,2,N,00,N +20250319,151109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14990,-10,5,-0.07,310009985,20695,69.26,15130,15130,14910,19500,10500,15000,14979.95,1.37,0,1652,15306,15152,15026,14872,14746,15230,14950,56,4500,500,10800,10,1,11141807,1670,13.93,0.99,12,0.19,1076.00,15152.00,27404,20240312,-45.30,11243,20241210,33.33,18840,-20.44,20250219,13080,14.60,20250102,28000,-46.46,20240319,11570,29.56,20241210,3.81,N,282880,500,55 억,,153157,N,N,0,N,00,N +20250319,141111,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14970,-30,5,-0.20,239858725,16018,53.61,15130,15130,14910,19500,10500,15000,14974.32,1.37,0,1324,15306,15152,15026,14872,14746,15230,14950,56,4500,500,10800,10,1,11141807,1668,13.91,0.99,12,0.14,1076.00,15152.00,27404,20240312,-45.37,11243,20241210,33.15,18840,-20.54,20250219,13080,14.45,20250102,28000,-46.54,20240319,11570,29.39,20241210,3.81,N,282880,500,55 억,,153157,N,N,0,N,00,N +20250319,131109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15000,0,3,0.00,224312675,14980,50.14,15130,15130,14910,19500,10500,15000,14974.14,1.37,0,1365,15306,15152,15026,14872,14746,15230,14950,56,4500,500,10800,10,1,11141807,1671,13.94,0.99,12,0.13,1076.00,15152.00,27404,20240312,-45.26,11243,20241210,33.42,18840,-20.38,20250219,13080,14.68,20250102,28000,-46.43,20240319,11570,29.65,20241210,3.81,N,282880,500,55 억,,153157,N,N,0,N,00,N +20250319,121109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14950,-50,5,-0.33,195382620,13046,43.66,15130,15130,14910,19500,10500,15000,14976.44,1.37,0,1070,15306,15152,15026,14872,14746,15230,14950,56,4500,500,10800,10,1,11141807,1666,13.89,0.99,12,0.12,1076.00,15152.00,27404,20240312,-45.45,11243,20241210,32.97,18840,-20.65,20250219,13080,14.30,20250102,28000,-46.61,20240319,11570,29.21,20241210,3.81,N,282880,500,55 억,,153157,N,N,0,N,00,N +20250319,111108,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14950,-50,5,-0.33,151399190,10102,33.81,15130,15130,14910,19500,10500,15000,14987.05,1.37,0,-134,15306,15152,15026,14872,14746,15230,14950,56,4500,500,10800,10,1,11141807,1666,13.89,0.99,12,0.09,1076.00,15152.00,27404,20240312,-45.45,11243,20241210,32.97,18840,-20.65,20250219,13080,14.30,20250102,28000,-46.61,20240319,11570,29.21,20241210,3.81,N,282880,500,55 억,,153157,N,N,0,N,00,N +20250319,101109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15080,80,2,0.53,85827680,5716,19.13,15130,15130,14930,19500,10500,15000,15015.34,1.37,0,606,15306,15152,15026,14872,14746,15230,14950,56,4500,500,10800,10,1,11141807,1680,14.01,1.00,12,0.05,1076.00,15152.00,27404,20240312,-44.97,11243,20241210,34.13,18840,-19.96,20250219,13080,15.29,20250102,28000,-46.14,20240319,11570,30.34,20241210,3.81,N,282880,500,55 억,,153157,N,N,0,N,00,N +20250319,091114,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15010,10,2,0.07,19742250,1310,4.38,15130,15130,15000,19500,10500,15000,15070.42,1.37,0,104,15306,15152,15026,14872,14746,15230,14950,56,4500,500,10800,10,1,11141807,1672,13.95,0.99,12,0.01,1076.00,15152.00,27404,20240312,-45.23,11243,20241210,33.51,18840,-20.33,20250219,13080,14.76,20250102,28000,-46.39,20240319,11570,29.73,20241210,3.81,N,282880,500,55 억,,153157,N,N,0,N,00,N 20250318,161104,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15000,20,2,0.13,447089555,29755,115.58,14990,15180,14900,19470,10490,14980,15025.95,1.36,0,1929,15206,15092,14946,14832,14686,15150,14890,56,4490,500,10780,10,1,11141807,1671,13.94,0.99,12,0.27,1076.00,15152.00,27404,20240312,-45.26,11243,20241210,33.42,18840,-20.38,20250219,13080,14.68,20250102,28000,-46.43,20240319,11570,29.65,20241210,3.82,N,282880,500,55 억,,151229,N,N,2,N,00,N 20250318,151109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15060,80,2,0.53,436016475,29017,112.71,14990,15180,14900,19470,10490,14980,15026.24,1.36,0,1926,15206,15092,14946,14832,14686,15150,14890,56,4490,500,10780,10,1,11141807,1678,14.00,0.99,12,0.26,1076.00,15152.00,27404,20240312,-45.04,11243,20241210,33.95,18840,-20.06,20250219,13080,15.14,20250102,28000,-46.21,20240319,11570,30.16,20241210,3.82,N,282880,500,55 억,,151229,N,N,2,N,00,N 20250318,141106,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15020,40,2,0.27,349128295,23224,90.21,14990,15180,14900,19470,10490,14980,15033.08,1.36,0,3343,15206,15092,14946,14832,14686,15150,14890,56,4490,500,10780,10,1,11141807,1673,13.96,0.99,12,0.21,1076.00,15152.00,27404,20240312,-45.19,11243,20241210,33.59,18840,-20.28,20250219,13080,14.83,20250102,28000,-46.36,20240319,11570,29.82,20241210,3.82,N,282880,500,55 억,,151229,N,N,2,N,00,N diff --git a/283100/price/prices-20250301.csv b/283100/price/prices-20250301.csv index 35a8545c2de8..f72e2a1a4b16 100644 --- a/283100/price/prices-20250301.csv +++ b/283100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161106,57,100.00,KONEX,,,N,N,N,N, ,N,695,-1,5,-0.14,1393,2,100.00,698,698,695,800,592,696,696.50,0.00,0,0,700,698,697,695,694,697,694,38,104,500,410,1,1,7697351,53,-1.14,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.28,375,20240807,85.33,700,-0.71,20250210,575,20.87,20250121,2650,-73.77,20240321,375,85.33,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250319,151109,57,100.00,KONEX,,,N,N,N,N, ,N,695,-1,5,-0.14,1393,2,100.00,698,698,695,800,592,696,696.50,0.00,0,0,700,698,697,695,694,697,694,38,104,500,410,1,1,7697351,53,-1.14,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.28,375,20240807,85.33,700,-0.71,20250210,575,20.87,20250121,2650,-73.77,20240321,375,85.33,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250319,141112,57,100.00,KONEX,,,N,N,N,N, ,N,695,-1,5,-0.14,1393,2,100.00,698,698,695,800,592,696,696.50,0.00,0,0,700,698,697,695,694,697,694,38,104,500,410,1,1,7697351,53,-1.14,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.28,375,20240807,85.33,700,-0.71,20250210,575,20.87,20250121,2650,-73.77,20240321,375,85.33,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250319,131109,57,100.00,KONEX,,,N,N,N,N, ,N,698,2,2,0.29,698,1,50.00,698,698,698,800,592,696,698.00,0.00,0,0,700,698,697,695,694,697,694,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.19,375,20240807,86.13,700,-0.29,20250210,575,21.39,20250121,2650,-73.66,20240321,375,86.13,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250319,121109,57,100.00,KONEX,,,N,N,N,N, ,N,698,2,2,0.29,698,1,50.00,698,698,698,800,592,696,698.00,0.00,0,0,700,698,697,695,694,697,694,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.19,375,20240807,86.13,700,-0.29,20250210,575,21.39,20250121,2650,-73.66,20240321,375,86.13,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250319,111109,57,100.00,KONEX,,,N,N,N,N, ,N,698,2,2,0.29,698,1,50.00,698,698,698,800,592,696,698.00,0.00,0,0,700,698,697,695,694,697,694,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.19,375,20240807,86.13,700,-0.29,20250210,575,21.39,20250121,2650,-73.66,20240321,375,86.13,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250319,101109,57,100.00,KONEX,,,N,N,N,N, ,N,698,2,2,0.29,698,1,50.00,698,698,698,800,592,696,698.00,0.00,0,0,700,698,697,695,694,697,694,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.19,375,20240807,86.13,700,-0.29,20250210,575,21.39,20250121,2650,-73.66,20240321,375,86.13,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250319,091114,57,100.00,KONEX,,,N,N,N,N, ,N,696,0,3,0.00,0,0,0.00,0,0,0,800,592,696,0.00,0.00,0,0,700,698,697,695,694,697,694,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.25,375,20240807,85.60,700,-0.57,20250210,575,21.04,20250121,2650,-73.74,20240321,375,85.60,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250318,161104,57,100.00,KONEX,,,N,N,N,N, ,N,696,1,2,0.14,1395,2,0.66,699,699,696,799,591,695,697.50,0.00,0,0,763,729,665,631,567,697,599,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.25,375,20240807,85.60,700,-0.57,20250210,575,21.04,20250121,3200,-78.25,20240318,375,85.60,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250318,151109,57,100.00,KONEX,,,N,N,N,N, ,N,696,1,2,0.14,1395,2,0.66,699,699,696,799,591,695,697.50,0.00,0,0,763,729,665,631,567,697,599,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.25,375,20240807,85.60,700,-0.57,20250210,575,21.04,20250121,3200,-78.25,20240318,375,85.60,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250318,141106,57,100.00,KONEX,,,N,N,N,N, ,N,696,1,2,0.14,1395,2,0.66,699,699,696,799,591,695,697.50,0.00,0,0,763,729,665,631,567,697,599,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.25,375,20240807,85.60,700,-0.57,20250210,575,21.04,20250121,3200,-78.25,20240318,375,85.60,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N diff --git a/284620/price/prices-20250301.csv b/284620/price/prices-20250301.csv index b05afe6d24ab..676faff5cb2b 100644 --- a/284620/price/prices-20250301.csv +++ b/284620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1291,91,2,7.58,569622584,444062,200.39,1196,1320,1186,1560,840,1200,1282.75,2.77,0,91779,1259,1229,1205,1175,1151,1217,1163,141,360,500,810,1,1,28180793,364,-2.36,3.05,12,1.58,-546.00,423.00,7100,20240702,-81.82,1141,20250304,13.15,3130,-58.75,20250103,1141,13.15,20250304,7100,-81.82,20240702,1141,13.15,20250304,0.03,N,284620,500,140 억,,779944,N,N,0,N,00,N +20250319,151109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1296,96,2,8.00,561923343,438108,197.70,1196,1320,1186,1560,840,1200,1282.61,2.77,0,90447,1259,1229,1205,1175,1151,1217,1163,141,360,500,810,1,1,28180793,365,-2.37,3.06,12,1.55,-546.00,423.00,7100,20240702,-81.75,1141,20250304,13.58,3130,-58.59,20250103,1141,13.58,20250304,7100,-81.75,20240702,1141,13.58,20250304,0.03,N,284620,500,140 억,,779944,N,N,0,N,00,N +20250319,141112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1300,100,2,8.33,426777607,334529,150.96,1196,1314,1186,1560,840,1200,1275.76,2.77,0,64933,1259,1229,1205,1175,1151,1217,1163,141,360,500,810,1,1,28180793,366,-2.38,3.07,12,1.19,-546.00,423.00,7100,20240702,-81.69,1141,20250304,13.94,3130,-58.47,20250103,1141,13.94,20250304,7100,-81.69,20240702,1141,13.94,20250304,0.03,N,284620,500,140 억,,779944,N,N,0,N,00,N +20250319,131110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1265,65,2,5.42,276007660,218220,98.47,1196,1308,1186,1560,840,1200,1264.81,2.77,0,43622,1259,1229,1205,1175,1151,1217,1163,141,360,500,810,1,1,28180793,356,-2.32,2.99,12,0.77,-546.00,423.00,7100,20240702,-82.18,1141,20250304,10.87,3130,-59.58,20250103,1141,10.87,20250304,7100,-82.18,20240702,1141,10.87,20250304,0.03,N,284620,500,140 억,,779944,N,N,0,N,00,N +20250319,121110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1268,68,2,5.67,257734779,203739,91.94,1196,1308,1186,1560,840,1200,1265.02,2.77,0,41271,1259,1229,1205,1175,1151,1217,1163,141,360,500,810,1,1,28180793,357,-2.32,3.00,12,0.72,-546.00,423.00,7100,20240702,-82.14,1141,20250304,11.13,3130,-59.49,20250103,1141,11.13,20250304,7100,-82.14,20240702,1141,11.13,20250304,0.03,N,284620,500,140 억,,779944,N,N,0,N,00,N +20250319,111109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1256,56,2,4.67,120109554,96991,43.77,1196,1272,1186,1560,840,1200,1238.36,2.77,0,17884,1259,1229,1205,1175,1151,1217,1163,141,360,500,810,1,1,28180793,354,-2.30,2.97,12,0.34,-546.00,423.00,7100,20240702,-82.31,1141,20250304,10.08,3130,-59.87,20250103,1141,10.08,20250304,7100,-82.31,20240702,1141,10.08,20250304,0.03,N,284620,500,140 억,,779944,N,N,0,N,00,N +20250319,101110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1200,0,3,0.00,28361493,23553,10.63,1196,1227,1186,1560,840,1200,1204.16,2.77,0,2400,1259,1229,1205,1175,1151,1217,1163,141,360,500,810,1,1,28180793,338,-2.20,2.84,12,0.08,-546.00,423.00,7100,20240702,-83.10,1141,20250304,5.17,3130,-61.66,20250103,1141,5.17,20250304,7100,-83.10,20240702,1141,5.17,20250304,0.03,N,284620,500,140 억,,779944,N,N,0,N,00,N +20250319,091115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1224,24,2,2.00,10483110,8696,3.92,1196,1227,1186,1560,840,1200,1205.51,2.77,0,2919,1259,1229,1205,1175,1151,1217,1163,141,360,500,810,1,1,28180793,345,-2.24,2.89,12,0.03,-546.00,423.00,7100,20240702,-82.76,1141,20250304,7.27,3130,-60.89,20250103,1141,7.27,20250304,7100,-82.76,20240702,1141,7.27,20250304,0.03,N,284620,500,140 억,,779944,N,N,0,N,00,N 20250318,161104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1200,-3,5,-0.25,261377474,219402,129.03,1205,1235,1181,1563,843,1203,1191.31,2.74,0,8334,1295,1248,1223,1176,1151,1236,1164,141,360,500,810,1,1,28180793,338,-2.20,2.84,12,0.78,-546.00,423.00,7100,20240702,-83.10,1141,20250304,5.17,3130,-61.66,20250103,1141,5.17,20250304,7100,-83.10,20240702,1141,5.17,20250304,0.03,N,284620,500,140 억,,772027,N,N,0,N,00,N 20250318,151110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1192,-11,5,-0.91,258547035,217044,127.64,1205,1235,1181,1563,843,1203,1191.22,2.74,0,8387,1295,1248,1223,1176,1151,1236,1164,141,360,500,810,1,1,28180793,336,-2.18,2.82,12,0.77,-546.00,423.00,7100,20240702,-83.21,1141,20250304,4.47,3130,-61.92,20250103,1141,4.47,20250304,7100,-83.21,20240702,1141,4.47,20250304,0.03,N,284620,500,140 억,,772027,N,N,0,N,00,N 20250318,141106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1186,-17,5,-1.41,247175308,207475,122.01,1205,1235,1181,1563,843,1203,1191.35,2.74,0,8045,1295,1248,1223,1176,1151,1236,1164,141,360,500,810,1,1,28180793,334,-2.17,2.80,12,0.74,-546.00,423.00,7100,20240702,-83.30,1141,20250304,3.94,3130,-62.11,20250103,1141,3.94,20250304,7100,-83.30,20240702,1141,3.94,20250304,0.03,N,284620,500,140 억,,772027,N,N,0,N,00,N diff --git a/284740/price/prices-20250301.csv b/284740/price/prices-20250301.csv index 4a8ab99d7766..767367e003db 100644 --- a/284740/price/prices-20250301.csv +++ b/284740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161107,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21250,-150,5,-0.70,317306375,14894,63.99,21500,21500,21100,27800,15000,21400,21304.31,6.76,0,-3706,22000,21700,21400,21100,20800,21550,20950,22,6400,100,15830,50,1,22437330,4768,4.26,0.59,12,0.07,4990.00,35987.00,24400,20240627,-12.91,18900,20250203,12.43,23000,-7.61,20250228,18900,12.43,20250203,24400,-12.91,20240627,18900,12.43,20250203,0.25,N,284740,100,22 억,,1517463,N,N,24,N,00,N +20250319,151110,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21150,-250,5,-1.17,281478200,13203,56.73,21500,21500,21150,27800,15000,21400,21319.26,6.76,0,-4010,22000,21700,21400,21100,20800,21550,20950,22,6400,100,15830,50,1,22437330,4745,4.24,0.59,12,0.06,4990.00,35987.00,24400,20240627,-13.32,18900,20250203,11.90,23000,-8.04,20250228,18900,11.90,20250203,24400,-13.32,20240627,18900,11.90,20250203,0.25,N,284740,100,22 억,,1517463,N,N,27,N,00,N +20250319,141112,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21200,-200,5,-0.93,228371600,10708,46.01,21500,21500,21150,27800,15000,21400,21327.19,6.76,0,-2648,22000,21700,21400,21100,20800,21550,20950,22,6400,100,15830,50,1,22437330,4757,4.25,0.59,12,0.05,4990.00,35987.00,24400,20240627,-13.11,18900,20250203,12.17,23000,-7.83,20250228,18900,12.17,20250203,24400,-13.11,20240627,18900,12.17,20250203,0.25,N,284740,100,22 억,,1517463,N,N,27,N,00,N +20250319,131110,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21250,-150,5,-0.70,202970150,9511,40.87,21500,21500,21200,27800,15000,21400,21340.57,6.76,0,-2640,22000,21700,21400,21100,20800,21550,20950,22,6400,100,15830,50,1,22437330,4768,4.26,0.59,12,0.04,4990.00,35987.00,24400,20240627,-12.91,18900,20250203,12.43,23000,-7.61,20250228,18900,12.43,20250203,24400,-12.91,20240627,18900,12.43,20250203,0.25,N,284740,100,22 억,,1517463,N,N,27,N,00,N +20250319,121110,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21400,0,3,0.00,145787200,6826,29.33,21500,21500,21225,27800,15000,21400,21357.63,6.76,0,-2901,22000,21700,21400,21100,20800,21550,20950,22,6400,100,15830,50,1,22437330,4802,4.29,0.59,12,0.03,4990.00,35987.00,24400,20240627,-12.30,18900,20250203,13.23,23000,-6.96,20250228,18900,13.23,20250203,24400,-12.30,20240627,18900,13.23,20250203,0.25,N,284740,100,22 억,,1517463,N,N,27,N,00,N +20250319,111109,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21400,0,3,0.00,106232450,4975,21.38,21500,21500,21225,27800,15000,21400,21353.26,6.76,0,-2470,22000,21700,21400,21100,20800,21550,20950,22,6400,100,15830,50,1,22437330,4802,4.29,0.59,12,0.02,4990.00,35987.00,24400,20240627,-12.30,18900,20250203,13.23,23000,-6.96,20250228,18900,13.23,20250203,24400,-12.30,20240627,18900,13.23,20250203,0.25,N,284740,100,22 억,,1517463,N,N,27,N,00,N +20250319,101110,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21300,-100,5,-0.47,54084950,2535,10.89,21500,21500,21225,27800,15000,21400,21335.29,6.76,0,-1380,22000,21700,21400,21100,20800,21550,20950,22,6400,100,15830,50,1,22437330,4779,4.27,0.59,12,0.01,4990.00,35987.00,24400,20240627,-12.70,18900,20250203,12.70,23000,-7.39,20250228,18900,12.70,20250203,24400,-12.70,20240627,18900,12.70,20250203,0.25,N,284740,100,22 억,,1517463,N,N,27,N,00,N +20250319,091115,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21300,-100,5,-0.47,13880050,651,2.80,21500,21500,21250,27800,15000,21400,21321.12,6.76,0,-517,22000,21700,21400,21100,20800,21550,20950,22,6400,100,15830,50,1,22437330,4779,4.27,0.59,12,0.00,4990.00,35987.00,24400,20240627,-12.70,18900,20250203,12.70,23000,-7.39,20250228,18900,12.70,20250203,24400,-12.70,20240627,18900,12.70,20250203,0.25,N,284740,100,22 억,,1517463,N,N,27,N,00,N 20250318,161105,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21400,-200,5,-0.93,474460450,22180,155.89,21550,21700,21100,28050,15150,21600,21391.36,6.72,0,3978,21900,21750,21500,21350,21100,21800,21400,22,6450,100,15980,50,1,22437330,4802,4.29,0.59,12,0.10,4990.00,35987.00,24400,20240627,-12.30,18900,20250203,13.23,23000,-6.96,20250228,18900,13.23,20250203,24400,-12.30,20240627,18900,13.23,20250203,0.25,N,284740,100,22 억,,1506758,N,N,27,N,00,N 20250318,151110,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21300,-300,5,-1.39,445306100,20807,146.24,21550,21700,21250,28050,15150,21600,21401.74,6.72,0,3976,21900,21750,21500,21350,21100,21800,21400,22,6450,100,15980,50,1,22437330,4779,4.27,0.59,12,0.09,4990.00,35987.00,24400,20240627,-12.70,18900,20250203,12.70,23000,-7.39,20250228,18900,12.70,20250203,24400,-12.70,20240627,18900,12.70,20250203,0.25,N,284740,100,22 억,,1506758,N,N,5,N,00,N 20250318,141106,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21400,-200,5,-0.93,374294550,17480,122.86,21550,21700,21350,28050,15150,21600,21412.73,6.72,0,6046,21900,21750,21500,21350,21100,21800,21400,22,6450,100,15980,50,1,22437330,4802,4.29,0.59,12,0.08,4990.00,35987.00,24400,20240627,-12.30,18900,20250203,13.23,23000,-6.96,20250228,18900,13.23,20250203,24400,-12.30,20240627,18900,13.23,20250203,0.25,N,284740,100,22 억,,1506758,N,N,5,N,00,N diff --git a/285130/price/prices-20250301.csv b/285130/price/prices-20250301.csv index cf6021404d19..df3557e192ad 100644 --- a/285130/price/prices-20250301.csv +++ b/285130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42950,700,2,1.66,923269550,21564,105.20,42100,43250,42100,54900,29600,42250,42815.31,11.45,0,4087,43150,42700,42450,42000,41750,42575,41875,882,12650,5000,31260,50,1,17253783,7410,20.87,0.39,12,0.12,2058.00,109846.00,70300,20240308,-38.90,39100,20241209,9.85,46400,-7.44,20250103,39300,9.29,20250203,65200,-34.13,20240322,39100,9.85,20241209,0.77,N,285130,5000,882 억,,1975833,N,N,22,N,00,N +20250319,151110,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42800,550,2,1.30,887036050,20720,101.08,42100,43250,42100,54900,29600,42250,42810.62,11.45,0,3801,43150,42700,42450,42000,41750,42575,41875,882,12650,5000,31260,50,1,17253783,7385,20.80,0.39,12,0.12,2058.00,109846.00,70300,20240308,-39.12,39100,20241209,9.46,46400,-7.76,20250103,39300,8.91,20250203,65200,-34.36,20240322,39100,9.46,20241209,0.77,N,285130,5000,882 억,,1975833,N,N,23,N,00,N +20250319,141113,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42850,600,2,1.42,789811650,18453,90.02,42100,43250,42100,54900,29600,42250,42801.26,11.45,0,3757,43150,42700,42450,42000,41750,42575,41875,882,12650,5000,31260,50,1,17253783,7393,20.82,0.39,12,0.11,2058.00,109846.00,70300,20240308,-39.05,39100,20241209,9.59,46400,-7.65,20250103,39300,9.03,20250203,65200,-34.28,20240322,39100,9.59,20241209,0.77,N,285130,5000,882 억,,1975833,N,N,23,N,00,N +20250319,131110,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42750,500,2,1.18,700488675,16363,79.83,42100,43250,42100,54900,29600,42250,42809.31,11.45,0,3431,43150,42700,42450,42000,41750,42575,41875,882,12650,5000,31260,50,1,17253783,7376,20.77,0.39,12,0.09,2058.00,109846.00,70300,20240308,-39.19,39100,20241209,9.34,46400,-7.87,20250103,39300,8.78,20250203,65200,-34.43,20240322,39100,9.34,20241209,0.77,N,285130,5000,882 억,,1975833,N,N,23,N,00,N +20250319,121110,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42600,350,2,0.83,590186275,13780,67.23,42100,43250,42100,54900,29600,42250,42829.19,11.45,0,2851,43150,42700,42450,42000,41750,42575,41875,882,12650,5000,31260,50,1,17253783,7350,20.70,0.39,12,0.08,2058.00,109846.00,70300,20240308,-39.40,39100,20241209,8.95,46400,-8.19,20250103,39300,8.40,20250203,65200,-34.66,20240322,39100,8.95,20241209,0.77,N,285130,5000,882 억,,1975833,N,N,23,N,00,N +20250319,111110,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42550,300,2,0.71,541585625,12641,61.67,42100,43250,42100,54900,29600,42250,42843.57,11.45,0,3084,43150,42700,42450,42000,41750,42575,41875,882,12650,5000,31260,50,1,17253783,7341,20.68,0.39,12,0.07,2058.00,109846.00,70300,20240308,-39.47,39100,20241209,8.82,46400,-8.30,20250103,39300,8.27,20250203,65200,-34.74,20240322,39100,8.82,20241209,0.77,N,285130,5000,882 억,,1975833,N,N,23,N,00,N +20250319,101110,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42875,625,2,1.48,398946875,9298,45.36,42100,43250,42100,54900,29600,42250,42906.74,11.45,0,4366,43150,42700,42450,42000,41750,42575,41875,882,12650,5000,31260,50,1,17253783,7398,20.83,0.39,12,0.05,2058.00,109846.00,70300,20240308,-39.01,39100,20241209,9.65,46400,-7.60,20250103,39300,9.10,20250203,65200,-34.24,20240322,39100,9.65,20241209,0.77,N,285130,5000,882 억,,1975833,N,N,23,N,00,N +20250319,091115,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42600,350,2,0.83,54734500,1288,6.28,42100,42700,42100,54900,29600,42250,42495.73,11.45,0,941,43150,42700,42450,42000,41750,42575,41875,882,12650,5000,31260,50,1,17253783,7350,20.70,0.39,12,0.01,2058.00,109846.00,70300,20240308,-39.40,39100,20241209,8.95,46400,-8.19,20250103,39300,8.40,20250203,65200,-34.66,20240322,39100,8.95,20241209,0.77,N,285130,5000,882 억,,1975833,N,N,23,N,00,N 20250318,161105,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42250,-350,5,-0.82,870294650,20471,86.62,42600,42900,42200,55300,29850,42600,42513.54,11.46,0,-577,43333,42966,42433,42066,41533,43150,42250,882,12700,5000,31520,50,1,17253783,7290,20.53,0.38,12,0.12,2058.00,109846.00,70300,20240308,-39.90,39100,20241209,8.06,46400,-8.94,20250103,39300,7.51,20250203,65700,-35.69,20240318,39100,8.06,20241209,0.77,N,285130,5000,882 억,,1976845,N,N,23,N,00,N 20250318,151110,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42300,-300,5,-0.70,836659850,19675,83.25,42600,42900,42200,55300,29850,42600,42524.01,11.46,0,-224,43333,42966,42433,42066,41533,43150,42250,882,12700,5000,31520,50,1,17253783,7298,20.55,0.39,12,0.11,2058.00,109846.00,70300,20240308,-39.83,39100,20241209,8.18,46400,-8.84,20250103,39300,7.63,20250203,65700,-35.62,20240318,39100,8.18,20241209,0.77,N,285130,5000,882 억,,1976845,N,N,56,N,00,N 20250318,141107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42275,-325,5,-0.76,733012750,17222,72.87,42600,42900,42200,55300,29850,42600,42562.58,11.46,0,300,43333,42966,42433,42066,41533,43150,42250,882,12700,5000,31520,50,1,17253783,7294,20.54,0.38,12,0.10,2058.00,109846.00,70300,20240308,-39.86,39100,20241209,8.12,46400,-8.89,20250103,39300,7.57,20250203,65700,-35.65,20240318,39100,8.12,20241209,0.77,N,285130,5000,882 억,,1976845,N,N,56,N,00,N diff --git a/285490/price/prices-20250301.csv b/285490/price/prices-20250301.csv index 7209ff78cc94..ef6b31a3d0db 100644 --- a/285490/price/prices-20250301.csv +++ b/285490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161108,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15190,-360,5,-2.32,305676865,20041,144.05,15680,15680,15120,20200,10890,15550,15252.58,0.47,0,3518,16203,15876,15573,15246,14943,15725,15095,53,4650,500,10570,10,1,10575831,1606,5.41,0.96,12,0.19,2806.00,15777.00,21800,20240521,-30.32,10160,20241114,49.51,20450,-25.72,20250205,14210,6.90,20250102,21800,-30.32,20240521,10160,49.51,20241114,1.31,N,285490,500,52 억,,50046,N,N,28,N,00,N +20250319,151110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15200,-350,5,-2.25,291182145,19087,137.19,15680,15680,15120,20200,10890,15550,15255.52,0.47,0,3737,16203,15876,15573,15246,14943,15725,15095,53,4650,500,10570,10,1,10575831,1608,5.42,0.96,12,0.18,2806.00,15777.00,21800,20240521,-30.28,10160,20241114,49.61,20450,-25.67,20250205,14210,6.97,20250102,21800,-30.28,20240521,10160,49.61,20241114,1.31,N,285490,500,52 억,,50046,N,N,28,N,00,N +20250319,141113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15220,-330,5,-2.12,204219275,13368,96.08,15680,15680,15120,20200,10890,15550,15276.73,0.47,0,480,16203,15876,15573,15246,14943,15725,15095,53,4650,500,10570,10,1,10575831,1610,5.42,0.96,12,0.13,2806.00,15777.00,21800,20240521,-30.18,10160,20241114,49.80,20450,-25.57,20250205,14210,7.11,20250102,21800,-30.18,20240521,10160,49.80,20241114,1.31,N,285490,500,52 억,,50046,N,N,28,N,00,N +20250319,131110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15210,-340,5,-2.19,163655615,10698,76.89,15680,15680,15120,20200,10890,15550,15297.78,0.47,0,725,16203,15876,15573,15246,14943,15725,15095,53,4650,500,10570,10,1,10575831,1609,5.42,0.96,12,0.10,2806.00,15777.00,21800,20240521,-30.23,10160,20241114,49.70,20450,-25.62,20250205,14210,7.04,20250102,21800,-30.23,20240521,10160,49.70,20241114,1.31,N,285490,500,52 억,,50046,N,N,28,N,00,N +20250319,121111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15290,-260,5,-1.67,128629905,8394,60.33,15680,15680,15120,20200,10890,15550,15324.03,0.47,0,166,16203,15876,15573,15246,14943,15725,15095,53,4650,500,10570,10,1,10575831,1617,5.45,0.97,12,0.08,2806.00,15777.00,21800,20240521,-29.86,10160,20241114,50.49,20450,-25.23,20250205,14210,7.60,20250102,21800,-29.86,20240521,10160,50.49,20241114,1.31,N,285490,500,52 억,,50046,N,N,28,N,00,N +20250319,111110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15250,-300,5,-1.93,108815575,7097,51.01,15680,15680,15120,20200,10890,15550,15332.62,0.47,0,-732,16203,15876,15573,15246,14943,15725,15095,53,4650,500,10570,10,1,10575831,1613,5.43,0.97,12,0.07,2806.00,15777.00,21800,20240521,-30.05,10160,20241114,50.10,20450,-25.43,20250205,14210,7.32,20250102,21800,-30.05,20240521,10160,50.10,20241114,1.31,N,285490,500,52 억,,50046,N,N,28,N,00,N +20250319,101111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15330,-220,5,-1.41,55587215,3606,25.92,15680,15680,15320,20200,10890,15550,15415.20,0.47,0,-191,16203,15876,15573,15246,14943,15725,15095,53,4650,500,10570,10,1,10575831,1621,5.46,0.97,12,0.03,2806.00,15777.00,21800,20240521,-29.68,10160,20241114,50.89,20450,-25.04,20250205,14210,7.88,20250102,21800,-29.68,20240521,10160,50.89,20241114,1.31,N,285490,500,52 억,,50046,N,N,28,N,00,N +20250319,091115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15430,-120,5,-0.77,7152770,463,3.33,15680,15680,15420,20200,10890,15550,15448.75,0.47,0,-233,16203,15876,15573,15246,14943,15725,15095,53,4650,500,10570,10,1,10575831,1632,5.50,0.98,12,0.00,2806.00,15777.00,21800,20240521,-29.22,10160,20241114,51.87,20450,-24.55,20250205,14210,8.59,20250102,21800,-29.22,20240521,10160,51.87,20241114,1.31,N,285490,500,52 억,,50046,N,N,28,N,00,N 20250318,161105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15550,-130,5,-0.83,215499225,13910,87.17,15640,15900,15270,20350,10980,15680,15492.40,0.49,0,-1987,16233,15956,15523,15246,14813,16095,15385,53,4670,500,10660,10,1,10575831,1645,5.54,0.99,12,0.13,2806.00,15777.00,21800,20240521,-28.67,10160,20241114,53.05,20450,-23.96,20250205,14210,9.43,20250102,21800,-28.67,20240521,10160,53.05,20241114,1.32,N,285490,500,52 억,,51796,N,N,28,N,00,N 20250318,151110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15550,-130,5,-0.83,194039965,12530,78.52,15640,15900,15270,20350,10980,15680,15486.03,0.49,0,-1870,16233,15956,15523,15246,14813,16095,15385,53,4670,500,10660,10,1,10575831,1645,5.54,0.99,12,0.12,2806.00,15777.00,21800,20240521,-28.67,10160,20241114,53.05,20450,-23.96,20250205,14210,9.43,20250102,21800,-28.67,20240521,10160,53.05,20241114,1.32,N,285490,500,52 억,,51796,N,N,0,N,00,N 20250318,141107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15620,-60,5,-0.38,189495660,12237,76.68,15640,15900,15270,20350,10980,15680,15485.47,0.49,0,-1755,16233,15956,15523,15246,14813,16095,15385,53,4670,500,10660,10,1,10575831,1652,5.57,0.99,12,0.12,2806.00,15777.00,21800,20240521,-28.35,10160,20241114,53.74,20450,-23.62,20250205,14210,9.92,20250102,21800,-28.35,20240521,10160,53.74,20241114,1.32,N,285490,500,52 억,,51796,N,N,0,N,00,N diff --git a/285800/price/prices-20250301.csv b/285800/price/prices-20250301.csv index 19cb4c97fdf0..9263356a9707 100644 --- a/285800/price/prices-20250301.csv +++ b/285800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2145,-25,5,-1.15,128635678,60028,454.83,2190,2190,2125,2820,1520,2170,2142.92,1.77,0,-13026,2266,2217,2171,2122,2076,2242,2147,17,650,100,1340,5,1,17477270,375,-17.73,0.91,12,0.34,-121.00,2352.00,4270,20240603,-49.77,1945,20241210,10.28,3830,-43.99,20250123,2060,4.13,20250102,4270,-49.77,20240603,1945,10.28,20241210,2.34,N,285800,100,17 억,,308913,N,N,0,N,00,N +20250319,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2140,-30,5,-1.38,124848183,58262,441.45,2190,2190,2125,2820,1520,2170,2142.87,1.77,0,-12589,2266,2217,2171,2122,2076,2242,2147,17,650,100,1340,5,1,17477270,374,-17.69,0.91,12,0.33,-121.00,2352.00,4270,20240603,-49.88,1945,20241210,10.03,3830,-44.13,20250123,2060,3.88,20250102,4270,-49.88,20240603,1945,10.03,20241210,2.34,N,285800,100,17 억,,308913,N,N,0,N,00,N +20250319,141113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2140,-30,5,-1.38,109018003,50853,385.31,2190,2190,2125,2820,1520,2170,2143.79,1.77,0,-9540,2266,2217,2171,2122,2076,2242,2147,17,650,100,1340,5,1,17477270,374,-17.69,0.91,12,0.29,-121.00,2352.00,4270,20240603,-49.88,1945,20241210,10.03,3830,-44.13,20250123,2060,3.88,20250102,4270,-49.88,20240603,1945,10.03,20241210,2.34,N,285800,100,17 억,,308913,N,N,0,N,00,N +20250319,131111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,-15,5,-0.69,83280963,38823,294.16,2190,2190,2125,2820,1520,2170,2145.14,1.77,0,-8339,2266,2217,2171,2122,2076,2242,2147,17,650,100,1340,5,1,17477270,377,-17.81,0.92,12,0.22,-121.00,2352.00,4270,20240603,-49.53,1945,20241210,10.80,3830,-43.73,20250123,2060,4.61,20250102,4270,-49.53,20240603,1945,10.80,20241210,2.34,N,285800,100,17 억,,308913,N,N,0,N,00,N +20250319,121111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,-20,5,-0.92,74925648,34917,264.56,2190,2190,2125,2820,1520,2170,2145.82,1.77,0,-8168,2266,2217,2171,2122,2076,2242,2147,17,650,100,1340,5,1,17477270,376,-17.77,0.91,12,0.20,-121.00,2352.00,4270,20240603,-49.65,1945,20241210,10.54,3830,-43.86,20250123,2060,4.37,20250102,4270,-49.65,20240603,1945,10.54,20241210,2.34,N,285800,100,17 억,,308913,N,N,0,N,00,N +20250319,111110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,-15,5,-0.69,60527833,28215,213.78,2190,2190,2125,2820,1520,2170,2145.24,1.77,0,-6637,2266,2217,2171,2122,2076,2242,2147,17,650,100,1340,5,1,17477270,377,-17.81,0.92,12,0.16,-121.00,2352.00,4270,20240603,-49.53,1945,20241210,10.80,3830,-43.73,20250123,2060,4.61,20250102,4270,-49.53,20240603,1945,10.80,20241210,2.34,N,285800,100,17 억,,308913,N,N,0,N,00,N +20250319,101111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2140,-30,5,-1.38,23055835,10688,80.98,2190,2190,2140,2820,1520,2170,2157.17,1.77,0,-3511,2266,2217,2171,2122,2076,2242,2147,17,650,100,1340,5,1,17477270,374,-17.69,0.91,12,0.06,-121.00,2352.00,4270,20240603,-49.88,1945,20241210,10.03,3830,-44.13,20250123,2060,3.88,20250102,4270,-49.88,20240603,1945,10.03,20241210,2.34,N,285800,100,17 억,,308913,N,N,0,N,00,N +20250319,091116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2175,5,2,0.23,2039630,940,7.12,2190,2190,2160,2820,1520,2170,2169.82,1.77,0,-884,2266,2217,2171,2122,2076,2242,2147,17,650,100,1340,5,1,17477270,380,-17.98,0.92,12,0.01,-121.00,2352.00,4270,20240603,-49.06,1945,20241210,11.83,3830,-43.21,20250123,2060,5.58,20250102,4270,-49.06,20240603,1945,11.83,20241210,2.34,N,285800,100,17 억,,308913,N,N,0,N,00,N 20250318,161105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,15,2,0.70,28388626,13137,37.22,2145,2220,2125,2800,1510,2155,2160.00,1.76,0,1730,2265,2210,2170,2115,2075,2190,2095,17,645,100,1330,5,1,17477270,379,-17.93,0.92,12,0.08,-121.00,2352.00,4270,20240603,-49.18,1945,20241210,11.57,3830,-43.34,20250123,2060,5.34,20250102,4270,-49.18,20240603,1945,11.57,20241210,2.31,N,285800,100,17 억,,307183,N,N,0,N,00,N 20250318,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,15,2,0.70,24591971,11390,32.27,2145,2220,2125,2800,1510,2155,2159.08,1.76,0,705,2265,2210,2170,2115,2075,2190,2095,17,645,100,1330,5,1,17477270,379,-17.93,0.92,12,0.07,-121.00,2352.00,4270,20240603,-49.18,1945,20241210,11.57,3830,-43.34,20250123,2060,5.34,20250102,4270,-49.18,20240603,1945,11.57,20241210,2.31,N,285800,100,17 억,,307183,N,N,0,N,00,N 20250318,141107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,10,2,0.46,22978361,10646,30.17,2145,2220,2125,2800,1510,2155,2158.40,1.76,0,195,2265,2210,2170,2115,2075,2190,2095,17,645,100,1330,5,1,17477270,378,-17.89,0.92,12,0.06,-121.00,2352.00,4270,20240603,-49.30,1945,20241210,11.31,3830,-43.47,20250123,2060,5.10,20250102,4270,-49.30,20240603,1945,11.31,20241210,2.31,N,285800,100,17 억,,307183,N,N,0,N,00,N diff --git a/286750/price/prices-20250301.csv b/286750/price/prices-20250301.csv index 8d93f14e5a94..bf02e6025386 100644 --- a/286750/price/prices-20250301.csv +++ b/286750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,250,2,10.33,2091248510,792640,445.95,2415,2750,2415,3145,1695,2420,2638.25,1.00,0,64340,2573,2496,2403,2326,2233,2535,2365,108,725,500,1590,5,1,21513559,574,-8.73,5.67,12,3.68,-306.00,471.00,2980,20250226,-10.40,1265,20241115,111.07,2980,-10.40,20250226,1815,47.11,20250120,2980,-10.40,20250226,1265,111.07,20241115,0.03,N,286750,500,107 억,,214745,N,N,0,N,00,N +20250319,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,255,2,10.54,2012961585,763405,429.50,2415,2750,2415,3145,1695,2420,2636.82,1.00,0,63638,2573,2496,2403,2326,2233,2535,2365,108,725,500,1590,5,1,21513559,575,-8.74,5.68,12,3.55,-306.00,471.00,2980,20250226,-10.23,1265,20241115,111.46,2980,-10.23,20250226,1815,47.38,20250120,2980,-10.23,20250226,1265,111.46,20241115,0.03,N,286750,500,107 억,,214745,N,N,0,N,00,N +20250319,141114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,245,2,10.12,1947591515,738871,415.70,2415,2750,2415,3145,1695,2420,2635.90,1.00,0,57441,2573,2496,2403,2326,2233,2535,2365,108,725,500,1590,5,1,21513559,573,-8.71,5.66,12,3.43,-306.00,471.00,2980,20250226,-10.57,1265,20241115,110.67,2980,-10.57,20250226,1815,46.83,20250120,2980,-10.57,20250226,1265,110.67,20241115,0.03,N,286750,500,107 억,,214745,N,N,0,N,00,N +20250319,131111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,285,2,11.78,1529108812,583469,328.27,2415,2725,2415,3145,1695,2420,2620.72,1.00,0,57043,2573,2496,2403,2326,2233,2535,2365,108,725,500,1590,5,1,21513559,582,-8.84,5.74,12,2.71,-306.00,471.00,2980,20250226,-9.23,1265,20241115,113.83,2980,-9.23,20250226,1815,49.04,20250120,2980,-9.23,20250226,1265,113.83,20241115,0.03,N,286750,500,107 억,,214745,N,N,0,N,00,N +20250319,121111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,235,2,9.71,1086673270,418922,235.69,2415,2670,2415,3145,1695,2420,2593.98,1.00,0,35759,2573,2496,2403,2326,2233,2535,2365,108,725,500,1590,5,1,21513559,571,-8.68,5.64,12,1.95,-306.00,471.00,2980,20250226,-10.91,1265,20241115,109.88,2980,-10.91,20250226,1815,46.28,20250120,2980,-10.91,20250226,1265,109.88,20241115,0.03,N,286750,500,107 억,,214745,N,N,0,N,00,N +20250319,111110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,250,2,10.33,878878395,340640,191.65,2415,2670,2415,3145,1695,2420,2580.08,1.00,0,26371,2573,2496,2403,2326,2233,2535,2365,108,725,500,1590,5,1,21513559,574,-8.73,5.67,12,1.58,-306.00,471.00,2980,20250226,-10.40,1265,20241115,111.07,2980,-10.40,20250226,1815,47.11,20250120,2980,-10.40,20250226,1265,111.07,20241115,0.03,N,286750,500,107 억,,214745,N,N,0,N,00,N +20250319,101111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,155,2,6.40,571429425,222687,125.29,2415,2630,2415,3145,1695,2420,2566.07,1.00,0,12110,2573,2496,2403,2326,2233,2535,2365,108,725,500,1590,5,1,21513559,554,-8.42,5.47,12,1.04,-306.00,471.00,2980,20250226,-13.59,1265,20241115,103.56,2980,-13.59,20250226,1815,41.87,20250120,2980,-13.59,20250226,1265,103.56,20241115,0.03,N,286750,500,107 억,,214745,N,N,0,N,00,N +20250319,091116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,150,2,6.20,387554125,150570,84.71,2415,2630,2415,3145,1695,2420,2573.91,1.00,0,14585,2573,2496,2403,2326,2233,2535,2365,108,725,500,1590,5,1,21513559,553,-8.40,5.46,12,0.70,-306.00,471.00,2980,20250226,-13.76,1265,20241115,103.16,2980,-13.76,20250226,1815,41.60,20250120,2980,-13.76,20250226,1265,103.16,20241115,0.03,N,286750,500,107 억,,214745,N,N,0,N,00,N 20250318,161106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,30,2,1.26,420973633,177742,86.79,2390,2480,2310,3105,1675,2390,2368.45,0.73,0,26992,2603,2496,2443,2336,2283,2470,2310,108,715,500,1570,5,1,21513559,521,-7.91,5.14,12,0.83,-306.00,471.00,2980,20250226,-18.79,1265,20241115,91.30,2980,-18.79,20250226,1815,33.33,20250120,2980,-18.79,20250226,1265,91.30,20241115,0.03,N,286750,500,107 억,,157736,N,N,0,N,00,N 20250318,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,15,2,0.63,404544903,170945,83.47,2390,2480,2310,3105,1675,2390,2366.52,0.73,0,27764,2603,2496,2443,2336,2283,2470,2310,108,715,500,1570,5,1,21513559,517,-7.86,5.11,12,0.79,-306.00,471.00,2980,20250226,-19.30,1265,20241115,90.12,2980,-19.30,20250226,1815,32.51,20250120,2980,-19.30,20250226,1265,90.12,20241115,0.03,N,286750,500,107 억,,157736,N,N,0,N,00,N 20250318,141108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,40,2,1.67,376419868,159271,77.77,2390,2480,2310,3105,1675,2390,2363.39,0.73,0,30829,2603,2496,2443,2336,2283,2470,2310,108,715,500,1570,5,1,21513559,523,-7.94,5.16,12,0.74,-306.00,471.00,2980,20250226,-18.46,1265,20241115,92.09,2980,-18.46,20250226,1815,33.88,20250120,2980,-18.46,20250226,1265,92.09,20241115,0.03,N,286750,500,107 억,,157736,N,N,0,N,00,N diff --git a/286940/price/prices-20250301.csv b/286940/price/prices-20250301.csv index c615260b3e19..22c43ac02b89 100644 --- a/286940/price/prices-20250301.csv +++ b/286940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161108,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19650,120,2,0.61,308211660,15727,82.29,19410,19720,19410,25350,13680,19530,19597.61,1.47,0,6249,19943,19736,19603,19396,19263,19670,19330,756,5820,5000,14060,10,1,15129367,2973,23.25,0.71,12,0.10,845.00,27718.00,39500,20240320,-50.25,17490,20241209,12.35,21450,-8.39,20250109,18500,6.22,20250103,39500,-50.25,20240320,17490,12.35,20241209,2.33,N,286940,5000,756 억,,222243,N,N,21,N,00,N +20250319,151111,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19660,130,2,0.67,295213160,15065,78.83,19410,19720,19410,25350,13680,19530,19595.96,1.47,0,6270,19943,19736,19603,19396,19263,19670,19330,756,5820,5000,14060,10,1,15129367,2974,23.27,0.71,12,0.10,845.00,27718.00,39500,20240320,-50.23,17490,20241209,12.41,21450,-8.34,20250109,18500,6.27,20250103,39500,-50.23,20240320,17490,12.41,20241209,2.33,N,286940,5000,756 억,,222243,N,N,21,N,00,N +20250319,141114,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19700,170,2,0.87,271680310,13869,72.57,19410,19720,19410,25350,13680,19530,19589.03,1.47,0,5648,19943,19736,19603,19396,19263,19670,19330,756,5820,5000,14060,10,1,15129367,2980,23.31,0.71,12,0.09,845.00,27718.00,39500,20240320,-50.13,17490,20241209,12.64,21450,-8.16,20250109,18500,6.49,20250103,39500,-50.13,20240320,17490,12.64,20241209,2.33,N,286940,5000,756 억,,222243,N,N,21,N,00,N +20250319,131111,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19600,70,2,0.36,225235500,11510,60.23,19410,19680,19410,25350,13680,19530,19568.68,1.47,0,4563,19943,19736,19603,19396,19263,19670,19330,756,5820,5000,14060,10,1,15129367,2965,23.20,0.71,12,0.08,845.00,27718.00,39500,20240320,-50.38,17490,20241209,12.06,21450,-8.62,20250109,18500,5.95,20250103,39500,-50.38,20240320,17490,12.06,20241209,2.33,N,286940,5000,756 억,,222243,N,N,21,N,00,N +20250319,121111,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19600,70,2,0.36,206374570,10549,55.20,19410,19680,19410,25350,13680,19530,19563.42,1.47,0,3705,19943,19736,19603,19396,19263,19670,19330,756,5820,5000,14060,10,1,15129367,2965,23.20,0.71,12,0.07,845.00,27718.00,39500,20240320,-50.38,17490,20241209,12.06,21450,-8.62,20250109,18500,5.95,20250103,39500,-50.38,20240320,17490,12.06,20241209,2.33,N,286940,5000,756 억,,222243,N,N,21,N,00,N +20250319,111111,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19530,0,3,0.00,104243690,5337,27.93,19410,19610,19410,25350,13680,19530,19532.26,1.47,0,-547,19943,19736,19603,19396,19263,19670,19330,756,5820,5000,14060,10,1,15129367,2955,23.11,0.70,12,0.04,845.00,27718.00,39500,20240320,-50.56,17490,20241209,11.66,21450,-8.95,20250109,18500,5.57,20250103,39500,-50.56,20240320,17490,11.66,20241209,2.33,N,286940,5000,756 억,,222243,N,N,21,N,00,N +20250319,101111,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19560,30,2,0.15,69050870,3534,18.49,19410,19610,19410,25350,13680,19530,19539.01,1.47,0,504,19943,19736,19603,19396,19263,19670,19330,756,5820,5000,14060,10,1,15129367,2959,23.15,0.71,12,0.02,845.00,27718.00,39500,20240320,-50.48,17490,20241209,11.84,21450,-8.81,20250109,18500,5.73,20250103,39500,-50.48,20240320,17490,11.84,20241209,2.33,N,286940,5000,756 억,,222243,N,N,21,N,00,N +20250319,091116,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19540,10,2,0.05,7668000,393,2.06,19410,19610,19410,25350,13680,19530,19511.45,1.47,0,213,19943,19736,19603,19396,19263,19670,19330,756,5820,5000,14060,10,1,15129367,2956,23.12,0.70,12,0.00,845.00,27718.00,39500,20240320,-50.53,17490,20241209,11.72,21450,-8.90,20250109,18500,5.62,20250103,39500,-50.53,20240320,17490,11.72,20241209,2.33,N,286940,5000,756 억,,222243,N,N,21,N,00,N 20250318,161106,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19530,90,2,0.46,349634285,17790,105.33,19600,19810,19470,25250,13610,19440,19653.42,1.44,0,3796,20173,19806,19613,19246,19053,19710,19150,756,5810,5000,13990,10,1,15129367,2955,23.11,0.70,12,0.12,845.00,27718.00,39500,20240320,-50.56,17490,20241209,11.66,21450,-8.95,20250109,18500,5.57,20250103,39500,-50.56,20240320,17490,11.66,20241209,2.32,N,286940,5000,756 억,,218433,N,N,21,N,00,N 20250318,151111,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19580,140,2,0.72,343149485,17458,103.37,19600,19810,19470,25250,13610,19440,19655.72,1.44,0,3819,20173,19806,19613,19246,19053,19710,19150,756,5810,5000,13990,10,1,15129367,2962,23.17,0.71,12,0.12,845.00,27718.00,39500,20240320,-50.43,17490,20241209,11.95,21450,-8.72,20250109,18500,5.84,20250103,39500,-50.43,20240320,17490,11.95,20241209,2.32,N,286940,5000,756 억,,218433,N,N,7,N,00,N 20250318,141108,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19610,170,2,0.87,320992815,16326,96.67,19600,19810,19470,25250,13610,19440,19661.45,1.44,0,4626,20173,19806,19613,19246,19053,19710,19150,756,5810,5000,13990,10,1,15129367,2967,23.21,0.71,12,0.11,845.00,27718.00,39500,20240320,-50.35,17490,20241209,12.12,21450,-8.58,20250109,18500,6.00,20250103,39500,-50.35,20240320,17490,12.12,20241209,2.32,N,286940,5000,756 억,,218433,N,N,7,N,00,N diff --git a/288330/price/prices-20250301.csv b/288330/price/prices-20250301.csv index 3d0306e72a66..41dd03f29918 100644 --- a/288330/price/prices-20250301.csv +++ b/288330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,-220,5,-3.35,6047451530,942884,91.84,6580,6680,6210,8540,4600,6570,6413.86,3.93,0,-32201,6903,6736,6583,6416,6263,6820,6500,257,1970,500,4070,10,1,51460959,3268,-5.76,13.20,12,1.83,-1102.00,481.00,6850,20250314,-7.30,1451,20240524,337.63,6850,-7.30,20250314,3550,78.87,20250102,6850,-7.30,20250314,1757,261.41,20240703,1.19,N,288330,500,257 억,,2020207,N,N,807,N,00,N +20250319,151111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-210,5,-3.20,5826134620,908173,88.46,6580,6680,6210,8540,4600,6570,6415.23,3.93,0,-16806,6903,6736,6583,6416,6263,6820,6500,257,1970,500,4070,10,1,51460959,3273,-5.77,13.22,12,1.76,-1102.00,481.00,6850,20250314,-7.15,1451,20240524,338.32,6850,-7.15,20250314,3550,79.15,20250102,6850,-7.15,20250314,1757,261.98,20240703,1.19,N,288330,500,257 억,,2020207,N,N,807,N,00,N +20250319,141114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,-240,5,-3.65,4974996315,773572,75.35,6580,6680,6270,8540,4600,6570,6431.20,3.93,0,-7618,6903,6736,6583,6416,6263,6820,6500,257,1970,500,4070,10,1,51460959,3257,-5.74,13.16,12,1.50,-1102.00,481.00,6850,20250314,-7.59,1451,20240524,336.25,6850,-7.59,20250314,3550,78.31,20250102,6850,-7.59,20250314,1757,260.27,20240703,1.19,N,288330,500,257 억,,2020207,N,N,807,N,00,N +20250319,131112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-180,5,-2.74,4191076245,649768,63.29,6580,6680,6280,8540,4600,6570,6450.11,3.93,0,-23580,6903,6736,6583,6416,6263,6820,6500,257,1970,500,4070,10,1,51460959,3288,-5.80,13.28,12,1.26,-1102.00,481.00,6850,20250314,-6.72,1451,20240524,340.39,6850,-6.72,20250314,3550,80.00,20250102,6850,-6.72,20250314,1757,263.69,20240703,1.19,N,288330,500,257 억,,2020207,N,N,807,N,00,N +20250319,121112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,-240,5,-3.65,3979003405,616515,60.05,6580,6680,6280,8540,4600,6570,6454.03,3.93,0,-16188,6903,6736,6583,6416,6263,6820,6500,257,1970,500,4070,10,1,51460959,3257,-5.74,13.16,12,1.20,-1102.00,481.00,6850,20250314,-7.59,1451,20240524,336.25,6850,-7.59,20250314,3550,78.31,20250102,6850,-7.59,20250314,1757,260.27,20240703,1.19,N,288330,500,257 억,,2020207,N,N,807,N,00,N +20250319,111111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-150,5,-2.28,3706111570,573607,55.87,6580,6680,6280,8540,4600,6570,6461.06,3.93,0,-25765,6903,6736,6583,6416,6263,6820,6500,257,1970,500,4070,10,1,51460959,3304,-5.83,13.35,12,1.11,-1102.00,481.00,6850,20250314,-6.28,1451,20240524,342.45,6850,-6.28,20250314,3550,80.85,20250102,6850,-6.28,20250314,1757,265.40,20240703,1.19,N,288330,500,257 억,,2020207,N,N,807,N,00,N +20250319,101112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-80,5,-1.22,2152621835,330152,32.16,6580,6680,6400,8540,4600,6570,6520.09,3.93,0,-22802,6903,6736,6583,6416,6263,6820,6500,257,1970,500,4070,10,1,51460959,3340,-5.89,13.49,12,0.64,-1102.00,481.00,6850,20250314,-5.26,1451,20240524,347.28,6850,-5.26,20250314,3550,82.82,20250102,6850,-5.26,20250314,1757,269.38,20240703,1.19,N,288330,500,257 억,,2020207,N,N,807,N,00,N +20250319,091117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,10,2,0.15,401282020,61052,5.95,6580,6680,6520,8540,4600,6570,6572.79,3.93,0,-19682,6903,6736,6583,6416,6263,6820,6500,257,1970,500,4070,10,1,51460959,3386,-5.97,13.68,12,0.12,-1102.00,481.00,6850,20250314,-3.94,1451,20240524,353.48,6850,-3.94,20250314,3550,85.35,20250102,6850,-3.94,20250314,1757,274.50,20240703,1.19,N,288330,500,257 억,,2020207,N,N,807,N,00,N 20250318,161106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,0,3,0.00,6759082900,1023688,94.41,6530,6750,6430,8540,4600,6570,6602.70,4.01,0,-114741,6916,6742,6596,6422,6276,6670,6350,257,1970,500,4070,10,1,51460959,3381,-5.96,13.66,12,1.99,-1102.00,481.00,6850,20250314,-4.09,1451,20240524,352.79,6850,-4.09,20250314,3550,85.07,20250102,6850,-4.09,20250314,1757,273.93,20240703,1.20,N,288330,500,257 억,,2061225,N,N,807,N,00,N 20250318,151111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,30,2,0.46,6561044910,993585,91.63,6530,6750,6430,8540,4600,6570,6603.41,4.01,0,-101361,6916,6742,6596,6422,6276,6670,6350,257,1970,500,4070,10,1,51460959,3396,-5.99,13.72,12,1.93,-1102.00,481.00,6850,20250314,-3.65,1451,20240524,354.86,6850,-3.65,20250314,3550,85.92,20250102,6850,-3.65,20250314,1757,275.64,20240703,1.20,N,288330,500,257 억,,2061225,N,N,0,N,00,N 20250318,141108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,120,2,1.83,5358985700,812523,74.93,6530,6750,6430,8540,4600,6570,6595.49,4.01,0,-55914,6916,6742,6596,6422,6276,6670,6350,257,1970,500,4070,10,1,51460959,3443,-6.07,13.91,12,1.58,-1102.00,481.00,6850,20250314,-2.34,1451,20240524,361.06,6850,-2.34,20250314,3550,88.45,20250102,6850,-2.34,20250314,1757,280.76,20240703,1.20,N,288330,500,257 억,,2061225,N,N,0,N,00,N diff --git a/288490/price/prices-20250301.csv b/288490/price/prices-20250301.csv index a4f37dc8d591..3636fb265e96 100644 --- a/288490/price/prices-20250301.csv +++ b/288490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161109,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240319,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250319,151112,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240319,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250319,141114,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240319,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250319,131112,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240319,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250319,121112,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240319,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250319,111111,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240319,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250319,101112,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240319,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250319,091117,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240319,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20250318,161107,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240318,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20250318,151112,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240318,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20250318,141108,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240318,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N diff --git a/288620/price/prices-20250301.csv b/288620/price/prices-20250301.csv index 0149078bdf4a..281336e6799b 100644 --- a/288620/price/prices-20250301.csv +++ b/288620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,20,2,0.24,53387365,6311,94.55,8560,8590,8390,11020,5940,8480,8459.10,0.99,0,-291,8746,8612,8526,8392,8306,8680,8460,35,2540,500,5930,10,1,6979316,593,-25.22,0.86,12,0.09,-337.00,9921.00,21100,20240527,-59.72,7660,20241210,10.97,9920,-14.31,20250120,8210,3.53,20250210,21100,-59.72,20240527,7660,10.97,20241210,1.87,N,288620,500,34 억,,69442,N,N,55,N,00,N +20250319,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,0,3,0.00,50286455,5946,89.08,8560,8590,8390,11020,5940,8480,8457.19,0.99,0,-287,8746,8612,8526,8392,8306,8680,8460,35,2540,500,5930,10,1,6979316,592,-25.16,0.85,12,0.09,-337.00,9921.00,21100,20240527,-59.81,7660,20241210,10.70,9920,-14.52,20250120,8210,3.29,20250210,21100,-59.81,20240527,7660,10.70,20241210,1.87,N,288620,500,34 억,,69442,N,N,21,N,00,N +20250319,141115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,10,2,0.12,44776695,5295,79.33,8560,8590,8390,11020,5940,8480,8456.41,0.99,0,133,8746,8612,8526,8392,8306,8680,8460,35,2540,500,5930,10,1,6979316,593,-25.19,0.86,12,0.08,-337.00,9921.00,21100,20240527,-59.76,7660,20241210,10.84,9920,-14.42,20250120,8210,3.41,20250210,21100,-59.76,20240527,7660,10.84,20241210,1.87,N,288620,500,34 억,,69442,N,N,21,N,00,N +20250319,131112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-80,5,-0.94,42485295,5024,75.27,8560,8590,8390,11020,5940,8480,8456.47,0.99,0,217,8746,8612,8526,8392,8306,8680,8460,35,2540,500,5930,10,1,6979316,586,-24.93,0.85,12,0.07,-337.00,9921.00,21100,20240527,-60.19,7660,20241210,9.66,9920,-15.32,20250120,8210,2.31,20250210,21100,-60.19,20240527,7660,9.66,20241210,1.87,N,288620,500,34 억,,69442,N,N,21,N,00,N +20250319,121112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,20,2,0.24,28235105,3331,49.90,8560,8590,8440,11020,5940,8480,8476.47,0.99,0,-121,8746,8612,8526,8392,8306,8680,8460,35,2540,500,5930,10,1,6979316,593,-25.22,0.86,12,0.05,-337.00,9921.00,21100,20240527,-59.72,7660,20241210,10.97,9920,-14.31,20250120,8210,3.53,20250210,21100,-59.72,20240527,7660,10.97,20241210,1.87,N,288620,500,34 억,,69442,N,N,21,N,00,N +20250319,111112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-10,5,-0.12,27455135,3239,48.52,8560,8590,8440,11020,5940,8480,8476.42,0.99,0,-108,8746,8612,8526,8392,8306,8680,8460,35,2540,500,5930,10,1,6979316,591,-25.13,0.85,12,0.05,-337.00,9921.00,21100,20240527,-59.86,7660,20241210,10.57,9920,-14.62,20250120,8210,3.17,20250210,21100,-59.86,20240527,7660,10.57,20241210,1.87,N,288620,500,34 억,,69442,N,N,21,N,00,N +20250319,101112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-10,5,-0.12,14530495,1713,25.66,8560,8590,8440,11020,5940,8480,8482.48,0.99,0,303,8746,8612,8526,8392,8306,8680,8460,35,2540,500,5930,10,1,6979316,591,-25.13,0.85,12,0.02,-337.00,9921.00,21100,20240527,-59.86,7660,20241210,10.57,9920,-14.62,20250120,8210,3.17,20250210,21100,-59.86,20240527,7660,10.57,20241210,1.87,N,288620,500,34 억,,69442,N,N,21,N,00,N +20250319,091117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,-30,5,-0.35,8781880,1037,15.54,8560,8560,8440,11020,5940,8480,8468.54,0.99,0,283,8746,8612,8526,8392,8306,8680,8460,35,2540,500,5930,10,1,6979316,590,-25.07,0.85,12,0.01,-337.00,9921.00,21100,20240527,-59.95,7660,20241210,10.31,9920,-14.82,20250120,8210,2.92,20250210,21100,-59.95,20240527,7660,10.31,20241210,1.87,N,288620,500,34 억,,69442,N,N,21,N,00,N 20250318,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,40,2,0.47,57078300,6674,120.08,8440,8660,8440,10970,5910,8440,8552.34,1.00,0,-429,8786,8612,8526,8352,8266,8570,8310,35,2530,500,5900,10,1,6979316,592,-25.16,0.85,12,0.10,-337.00,9921.00,21100,20240527,-59.81,7660,20241210,10.70,9920,-14.52,20250120,8210,3.29,20250210,21100,-59.81,20240527,7660,10.70,20241210,1.87,N,288620,500,34 억,,69874,N,N,21,N,00,N 20250318,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,60,2,0.71,55423920,6479,116.57,8440,8660,8440,10970,5910,8440,8554.39,1.00,0,-393,8786,8612,8526,8352,8266,8570,8310,35,2530,500,5900,10,1,6979316,593,-25.22,0.86,12,0.09,-337.00,9921.00,21100,20240527,-59.72,7660,20241210,10.97,9920,-14.31,20250120,8210,3.53,20250210,21100,-59.72,20240527,7660,10.97,20241210,1.87,N,288620,500,34 억,,69874,N,N,19,N,00,N 20250318,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,50,2,0.59,48591890,5676,102.12,8440,8660,8440,10970,5910,8440,8560.94,1.00,0,-378,8786,8612,8526,8352,8266,8570,8310,35,2530,500,5900,10,1,6979316,593,-25.19,0.86,12,0.08,-337.00,9921.00,21100,20240527,-59.76,7660,20241210,10.84,9920,-14.42,20250120,8210,3.41,20250210,21100,-59.76,20240527,7660,10.84,20241210,1.87,N,288620,500,34 억,,69874,N,N,19,N,00,N diff --git a/288980/price/prices-20250301.csv b/288980/price/prices-20250301.csv index 9928650e4d35..ff3e524b6db4 100644 --- a/288980/price/prices-20250301.csv +++ b/288980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1097,11,2,1.01,82535691,75437,87.74,1080,1120,1080,1411,761,1086,1094.07,2.09,0,1257,1110,1097,1086,1073,1062,1104,1080,173,325,500,730,1,1,34556562,379,156.71,0.96,12,0.22,7.00,1137.00,3265,20240402,-66.40,1053,20250312,4.18,1540,-28.77,20250206,1053,4.18,20250312,3265,-66.40,20240402,1053,4.18,20250312,2.58,N,288980,500,172 억,,723751,N,N,53,N,00,N +20250319,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1093,7,2,0.64,79272415,72461,84.28,1080,1120,1080,1411,761,1086,1094.00,2.09,0,1585,1110,1097,1086,1073,1062,1104,1080,173,325,500,730,1,1,34556562,378,156.14,0.96,12,0.21,7.00,1137.00,3265,20240402,-66.52,1053,20250312,3.80,1540,-29.03,20250206,1053,3.80,20250312,3265,-66.52,20240402,1053,3.80,20250312,2.58,N,288980,500,172 억,,723751,N,N,53,N,00,N +20250319,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1094,8,2,0.74,71113484,64993,75.60,1080,1120,1080,1411,761,1086,1094.17,2.09,0,1335,1110,1097,1086,1073,1062,1104,1080,173,325,500,730,1,1,34556562,378,156.29,0.96,12,0.19,7.00,1137.00,3265,20240402,-66.49,1053,20250312,3.89,1540,-28.96,20250206,1053,3.89,20250312,3265,-66.49,20240402,1053,3.89,20250312,2.58,N,288980,500,172 억,,723751,N,N,53,N,00,N +20250319,131112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1099,13,2,1.20,68335134,62458,72.65,1080,1120,1080,1411,761,1086,1094.10,2.09,0,1602,1110,1097,1086,1073,1062,1104,1080,173,325,500,730,1,1,34556562,380,157.00,0.97,12,0.18,7.00,1137.00,3265,20240402,-66.34,1053,20250312,4.37,1540,-28.64,20250206,1053,4.37,20250312,3265,-66.34,20240402,1053,4.37,20250312,2.58,N,288980,500,172 억,,723751,N,N,53,N,00,N +20250319,121113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1096,10,2,0.92,63129194,57716,67.13,1080,1120,1080,1411,761,1086,1093.79,2.09,0,1374,1110,1097,1086,1073,1062,1104,1080,173,325,500,730,1,1,34556562,379,156.57,0.96,12,0.17,7.00,1137.00,3265,20240402,-66.43,1053,20250312,4.08,1540,-28.83,20250206,1053,4.08,20250312,3265,-66.43,20240402,1053,4.08,20250312,2.58,N,288980,500,172 억,,723751,N,N,53,N,00,N +20250319,111112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1095,9,2,0.83,57445025,52510,61.08,1080,1120,1080,1411,761,1086,1093.98,2.09,0,211,1110,1097,1086,1073,1062,1104,1080,173,325,500,730,1,1,34556562,378,156.43,0.96,12,0.15,7.00,1137.00,3265,20240402,-66.46,1053,20250312,3.99,1540,-28.90,20250206,1053,3.99,20250312,3265,-66.46,20240402,1053,3.99,20250312,2.58,N,288980,500,172 억,,723751,N,N,53,N,00,N +20250319,101113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1100,14,2,1.29,31541273,28809,33.51,1080,1120,1080,1411,761,1086,1094.84,2.09,0,1056,1110,1097,1086,1073,1062,1104,1080,173,325,500,730,1,1,34556562,380,157.14,0.97,12,0.08,7.00,1137.00,3265,20240402,-66.31,1053,20250312,4.46,1540,-28.57,20250206,1053,4.46,20250312,3265,-66.31,20240402,1053,4.46,20250312,2.58,N,288980,500,172 억,,723751,N,N,53,N,00,N +20250319,091117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1091,5,2,0.46,2092795,1936,2.25,1080,1091,1080,1411,761,1086,1080.99,2.09,0,26,1110,1097,1086,1073,1062,1104,1080,173,325,500,730,1,1,34556562,377,155.86,0.96,12,0.01,7.00,1137.00,3265,20240402,-66.58,1053,20250312,3.61,1540,-29.16,20250206,1053,3.61,20250312,3265,-66.58,20240402,1053,3.61,20250312,2.58,N,288980,500,172 억,,723751,N,N,53,N,00,N 20250318,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1086,6,2,0.56,93017811,85737,157.31,1082,1099,1075,1404,756,1080,1084.86,2.07,0,6971,1114,1096,1087,1069,1060,1092,1065,173,324,500,730,1,1,34556562,375,155.14,0.96,12,0.25,7.00,1137.00,3265,20240402,-66.74,1053,20250312,3.13,1540,-29.48,20250206,1053,3.13,20250312,3265,-66.74,20240402,1053,3.13,20250312,2.60,N,288980,500,172 억,,716802,N,N,53,N,00,N 20250318,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1084,4,2,0.37,91308795,84167,154.43,1082,1099,1075,1404,756,1080,1084.85,2.07,0,7148,1114,1096,1087,1069,1060,1092,1065,173,324,500,730,1,1,34556562,375,154.86,0.95,12,0.24,7.00,1137.00,3265,20240402,-66.80,1053,20250312,2.94,1540,-29.61,20250206,1053,2.94,20250312,3265,-66.80,20240402,1053,2.94,20250312,2.60,N,288980,500,172 억,,716802,N,N,0,N,00,N 20250318,141109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1080,0,3,0.00,81614452,75206,137.99,1082,1099,1075,1404,756,1080,1085.21,2.07,0,6448,1114,1096,1087,1069,1060,1092,1065,173,324,500,730,1,1,34556562,373,154.29,0.95,12,0.22,7.00,1137.00,3265,20240402,-66.92,1053,20250312,2.56,1540,-29.87,20250206,1053,2.56,20250312,3265,-66.92,20240402,1053,2.56,20250312,2.60,N,288980,500,172 억,,716802,N,N,0,N,00,N diff --git a/289010/price/prices-20250301.csv b/289010/price/prices-20250301.csv index f540a3417c4e..b0550235ebfe 100644 --- a/289010/price/prices-20250301.csv +++ b/289010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161110,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2180,-40,5,-1.80,40292365,18397,84.92,2220,2225,2155,2885,1555,2220,2190.16,0.56,0,-84,2273,2246,2193,2166,2113,2260,2180,64,665,500,1460,5,1,12864037,280,-1.20,0.60,12,0.14,-1819.00,3634.00,4025,20240507,-45.84,2080,20250311,4.81,2620,-16.79,20250106,2080,4.81,20250311,4025,-45.84,20240507,2080,4.81,20250311,1.14,N,289010,500,64 억,,71691,N,N,0,N,00,N +20250319,151113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2185,-35,5,-1.58,39764750,18155,83.80,2220,2225,2155,2885,1555,2220,2190.29,0.56,0,-14,2273,2246,2193,2166,2113,2260,2180,64,665,500,1460,5,1,12864037,281,-1.20,0.60,12,0.14,-1819.00,3634.00,4025,20240507,-45.71,2080,20250311,5.05,2620,-16.60,20250106,2080,5.05,20250311,4025,-45.71,20240507,2080,5.05,20250311,1.14,N,289010,500,64 억,,71691,N,N,0,N,00,N +20250319,141115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2225,5,2,0.23,39135805,17869,82.48,2220,2225,2155,2885,1555,2220,2190.15,0.56,0,58,2273,2246,2193,2166,2113,2260,2180,64,665,500,1460,5,1,12864037,286,-1.22,0.61,12,0.14,-1819.00,3634.00,4025,20240507,-44.72,2080,20250311,6.97,2620,-15.08,20250106,2080,6.97,20250311,4025,-44.72,20240507,2080,6.97,20250311,1.14,N,289010,500,64 억,,71691,N,N,0,N,00,N +20250319,131113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2185,-35,5,-1.58,32206860,14699,67.85,2220,2220,2155,2885,1555,2220,2191.09,0.56,0,-209,2273,2246,2193,2166,2113,2260,2180,64,665,500,1460,5,1,12864037,281,-1.20,0.60,12,0.11,-1819.00,3634.00,4025,20240507,-45.71,2080,20250311,5.05,2620,-16.60,20250106,2080,5.05,20250311,4025,-45.71,20240507,2080,5.05,20250311,1.14,N,289010,500,64 억,,71691,N,N,0,N,00,N +20250319,121113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2180,-40,5,-1.80,29515735,13478,62.21,2220,2220,2155,2885,1555,2220,2189.92,0.56,0,-120,2273,2246,2193,2166,2113,2260,2180,64,665,500,1460,5,1,12864037,280,-1.20,0.60,12,0.10,-1819.00,3634.00,4025,20240507,-45.84,2080,20250311,4.81,2620,-16.79,20250106,2080,4.81,20250311,4025,-45.84,20240507,2080,4.81,20250311,1.14,N,289010,500,64 억,,71691,N,N,0,N,00,N +20250319,111112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2175,-45,5,-2.03,28369555,12952,59.79,2220,2220,2155,2885,1555,2220,2190.36,0.56,0,-148,2273,2246,2193,2166,2113,2260,2180,64,665,500,1460,5,1,12864037,280,-1.20,0.60,12,0.10,-1819.00,3634.00,4025,20240507,-45.96,2080,20250311,4.57,2620,-16.98,20250106,2080,4.57,20250311,4025,-45.96,20240507,2080,4.57,20250311,1.14,N,289010,500,64 억,,71691,N,N,0,N,00,N +20250319,101113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2215,-5,5,-0.23,11490715,5212,24.06,2220,2220,2190,2885,1555,2220,2204.67,0.56,0,-83,2273,2246,2193,2166,2113,2260,2180,64,665,500,1460,5,1,12864037,285,-1.22,0.61,12,0.04,-1819.00,3634.00,4025,20240507,-44.97,2080,20250311,6.49,2620,-15.46,20250106,2080,6.49,20250311,4025,-44.97,20240507,2080,6.49,20250311,1.14,N,289010,500,64 억,,71691,N,N,0,N,00,N +20250319,091118,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2195,-25,5,-1.13,5483435,2481,11.45,2220,2220,2195,2885,1555,2220,2210.17,0.56,0,-185,2273,2246,2193,2166,2113,2260,2180,64,665,500,1460,5,1,12864037,282,-1.21,0.60,12,0.02,-1819.00,3634.00,4025,20240507,-45.47,2080,20250311,5.53,2620,-16.22,20250106,2080,5.53,20250311,4025,-45.47,20240507,2080,5.53,20250311,1.14,N,289010,500,64 억,,71691,N,N,0,N,00,N 20250318,161107,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2220,40,2,1.83,46905170,21644,94.27,2180,2220,2140,2830,1530,2180,2167.11,0.55,0,549,2243,2211,2163,2131,2083,2227,2147,64,650,500,1430,5,1,12864037,286,-1.22,0.61,12,0.17,-1819.00,3634.00,4055,20240306,-45.25,2080,20250311,6.73,2620,-15.27,20250106,2080,6.73,20250311,4025,-44.84,20240507,2080,6.73,20250311,1.14,N,289010,500,64 억,,71136,N,N,0,N,00,N 20250318,151113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2185,5,2,0.23,23265935,10678,46.51,2180,2200,2165,2830,1530,2180,2178.87,0.55,0,785,2243,2211,2163,2131,2083,2227,2147,64,650,500,1430,5,1,12864037,281,-1.20,0.60,12,0.08,-1819.00,3634.00,4055,20240306,-46.12,2080,20250311,5.05,2620,-16.60,20250106,2080,5.05,20250311,4025,-45.71,20240507,2080,5.05,20250311,1.14,N,289010,500,64 억,,71136,N,N,0,N,00,N 20250318,141109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2185,5,2,0.23,21079240,9676,42.14,2180,2200,2165,2830,1530,2180,2178.51,0.55,0,787,2243,2211,2163,2131,2083,2227,2147,64,650,500,1430,5,1,12864037,281,-1.20,0.60,12,0.08,-1819.00,3634.00,4055,20240306,-46.12,2080,20250311,5.05,2620,-16.60,20250106,2080,5.05,20250311,4025,-45.71,20240507,2080,5.05,20250311,1.14,N,289010,500,64 억,,71136,N,N,0,N,00,N diff --git a/289080/price/prices-20250301.csv b/289080/price/prices-20250301.csv index 9517886eb777..08b3b8a09fb2 100644 --- a/289080/price/prices-20250301.csv +++ b/289080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1337,-19,5,-1.40,129488316,96258,125.27,1368,1372,1337,1762,950,1356,1345.23,0.00,0,-9985,1369,1362,1352,1345,1335,1366,1349,269,406,500,940,1,1,53873095,720,16.51,0.95,03,0.18,81.00,1402.00,2835,20240613,-52.84,1156,20241209,15.66,1577,-15.22,20250212,1228,8.88,20250203,2835,-52.84,20240613,1156,15.66,20241209,3.69,N,289080,500,269 억,,0,N,N,0,N,00,N +20250319,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1345,-11,5,-0.81,113903258,84614,110.11,1368,1372,1338,1762,950,1356,1346.15,0.00,0,-8889,1369,1362,1352,1345,1335,1366,1349,269,406,500,940,1,1,53873095,725,16.60,0.96,03,0.16,81.00,1402.00,2835,20240613,-52.56,1156,20241209,16.35,1577,-14.71,20250212,1228,9.53,20250203,2835,-52.56,20240613,1156,16.35,20241209,3.69,N,289080,500,269 억,,0,N,N,0,N,00,N +20250319,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1347,-9,5,-0.66,102949275,76449,99.49,1368,1372,1341,1762,950,1356,1346.64,0.00,0,-3780,1369,1362,1352,1345,1335,1366,1349,269,406,500,940,1,1,53873095,726,16.63,0.96,03,0.14,81.00,1402.00,2835,20240613,-52.49,1156,20241209,16.52,1577,-14.58,20250212,1228,9.69,20250203,2835,-52.49,20240613,1156,16.52,20241209,3.69,N,289080,500,269 억,,0,N,N,0,N,00,N +20250319,131113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1345,-11,5,-0.81,76201164,56539,73.58,1368,1372,1343,1762,950,1356,1347.76,0.00,0,5467,1369,1362,1352,1345,1335,1366,1349,269,406,500,940,1,1,53873095,725,16.60,0.96,03,0.10,81.00,1402.00,2835,20240613,-52.56,1156,20241209,16.35,1577,-14.71,20250212,1228,9.53,20250203,2835,-52.56,20240613,1156,16.35,20241209,3.69,N,289080,500,269 억,,0,N,N,0,N,00,N +20250319,121113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1348,-8,5,-0.59,73943969,54861,71.39,1368,1372,1343,1762,950,1356,1347.84,0.00,0,5626,1369,1362,1352,1345,1335,1366,1349,269,406,500,940,1,1,53873095,726,16.64,0.96,03,0.10,81.00,1402.00,2835,20240613,-52.45,1156,20241209,16.61,1577,-14.52,20250212,1228,9.77,20250203,2835,-52.45,20240613,1156,16.61,20241209,3.69,N,289080,500,269 억,,0,N,N,0,N,00,N +20250319,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1350,-6,5,-0.44,63100623,46805,60.91,1368,1372,1343,1762,950,1356,1348.16,0.00,0,6812,1369,1362,1352,1345,1335,1366,1349,269,406,500,940,1,1,53873095,727,16.67,0.96,03,0.09,81.00,1402.00,2835,20240613,-52.38,1156,20241209,16.78,1577,-14.39,20250212,1228,9.93,20250203,2835,-52.38,20240613,1156,16.78,20241209,3.69,N,289080,500,269 억,,0,N,N,0,N,00,N +20250319,101113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1347,-9,5,-0.66,19440140,14331,18.65,1368,1372,1347,1762,950,1356,1356.51,0.00,0,-1775,1369,1362,1352,1345,1335,1366,1349,269,406,500,940,1,1,53873095,726,16.63,0.96,03,0.03,81.00,1402.00,2835,20240613,-52.49,1156,20241209,16.52,1577,-14.58,20250212,1228,9.69,20250203,2835,-52.49,20240613,1156,16.52,20241209,3.69,N,289080,500,269 억,,0,N,N,0,N,00,N +20250319,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1354,-2,5,-0.15,6506699,4764,6.20,1368,1372,1354,1762,950,1356,1365.81,0.00,0,-1418,1369,1362,1352,1345,1335,1366,1349,269,406,500,940,1,1,53873095,729,16.72,0.97,03,0.01,81.00,1402.00,2835,20240613,-52.24,1156,20241209,17.13,1577,-14.14,20250212,1228,10.26,20250203,2835,-52.24,20240613,1156,17.13,20241209,3.69,N,289080,500,269 억,,0,N,N,0,N,00,N 20250318,161108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1356,3,2,0.22,103491182,76741,93.99,1343,1359,1342,1758,948,1353,1348.58,0.00,0,6513,1369,1360,1352,1343,1335,1365,1348,269,405,500,940,1,1,53873095,731,16.74,0.97,03,0.14,81.00,1402.00,2835,20240613,-52.17,1156,20241209,17.30,1577,-14.01,20250212,1228,10.42,20250203,2835,-52.17,20240613,1156,17.30,20241209,3.70,N,289080,500,269 억,,0,N,N,0,N,00,N 20250318,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1353,0,3,0.00,94462523,70077,85.83,1343,1359,1342,1758,948,1353,1347.98,0.00,0,7223,1369,1360,1352,1343,1335,1365,1348,269,405,500,940,1,1,53873095,729,16.70,0.97,03,0.13,81.00,1402.00,2835,20240613,-52.28,1156,20241209,17.04,1577,-14.20,20250212,1228,10.18,20250203,2835,-52.28,20240613,1156,17.04,20241209,3.70,N,289080,500,269 억,,0,N,N,0,N,00,N 20250318,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1349,-4,5,-0.30,80092876,59433,72.79,1343,1359,1342,1758,948,1353,1347.62,0.00,0,7271,1369,1360,1352,1343,1335,1365,1348,269,405,500,940,1,1,53873095,727,16.65,0.96,03,0.11,81.00,1402.00,2835,20240613,-52.42,1156,20241209,16.70,1577,-14.46,20250212,1228,9.85,20250203,2835,-52.42,20240613,1156,16.70,20241209,3.70,N,289080,500,269 억,,0,N,N,0,N,00,N diff --git a/289170/price/prices-20250301.csv b/289170/price/prices-20250301.csv index e23cdef4f3b5..b3ee714da118 100644 --- a/289170/price/prices-20250301.csv +++ b/289170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161110,57,100.00,KONEX,,,N,N,N,N, ,N,4580,-800,4,-14.87,0,0,0.00,0,0,0,6180,4580,5380,0.00,0.00,0,0,6340,5860,4970,4490,3600,5415,4045,18,800,500,3220,5,1,3576689,164,-26.63,5.11,12,0.00,-172.00,896.00,8350,20241025,-45.15,2610,20240621,75.48,5850,-21.71,20250225,3600,27.22,20250218,8350,-45.15,20241025,2610,75.48,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250319,151113,57,100.00,KONEX,,,N,N,N,N, ,N,5380,0,3,0.00,0,0,0.00,0,0,0,6180,4580,5380,0.00,0.00,0,0,6340,5860,4970,4490,3600,5415,4045,18,800,500,3220,10,1,3576689,192,-31.28,6.00,12,0.00,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250319,141116,57,100.00,KONEX,,,N,N,N,N, ,N,5380,0,3,0.00,0,0,0.00,0,0,0,6180,4580,5380,0.00,0.00,0,0,6340,5860,4970,4490,3600,5415,4045,18,800,500,3220,10,1,3576689,192,-31.28,6.00,12,0.00,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250319,131113,57,100.00,KONEX,,,N,N,N,N, ,N,5380,0,3,0.00,0,0,0.00,0,0,0,6180,4580,5380,0.00,0.00,0,0,6340,5860,4970,4490,3600,5415,4045,18,800,500,3220,10,1,3576689,192,-31.28,6.00,12,0.00,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250319,121114,57,100.00,KONEX,,,N,N,N,N, ,N,5380,0,3,0.00,0,0,0.00,0,0,0,6180,4580,5380,0.00,0.00,0,0,6340,5860,4970,4490,3600,5415,4045,18,800,500,3220,10,1,3576689,192,-31.28,6.00,12,0.00,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250319,111113,57,100.00,KONEX,,,N,N,N,N, ,N,5380,0,3,0.00,0,0,0.00,0,0,0,6180,4580,5380,0.00,0.00,0,0,6340,5860,4970,4490,3600,5415,4045,18,800,500,3220,10,1,3576689,192,-31.28,6.00,12,0.00,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250319,101113,57,100.00,KONEX,,,N,N,N,N, ,N,5380,0,3,0.00,0,0,0.00,0,0,0,6180,4580,5380,0.00,0.00,0,0,6340,5860,4970,4490,3600,5415,4045,18,800,500,3220,10,1,3576689,192,-31.28,6.00,12,0.00,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250319,091118,57,100.00,KONEX,,,N,N,N,N, ,N,5380,0,3,0.00,0,0,0.00,0,0,0,6180,4580,5380,0.00,0.00,0,0,6340,5860,4970,4490,3600,5415,4045,18,800,500,3220,10,1,3576689,192,-31.28,6.00,12,0.00,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250318,161108,57,100.00,KONEX,,,N,N,N,N, ,N,5380,585,2,12.20,3088450,756,15120.00,5450,5450,4080,5510,4080,4795,4085.25,0.00,0,0,5331,5062,4606,4337,3881,5197,4472,18,715,500,2870,10,1,3576689,192,-31.28,6.00,12,0.02,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250318,151113,57,100.00,KONEX,,,N,N,N,N, ,N,5380,585,2,12.20,3088450,756,15120.00,5450,5450,4080,5510,4080,4795,4085.25,0.00,0,0,5331,5062,4606,4337,3881,5197,4472,18,715,500,2870,10,1,3576689,192,-31.28,6.00,12,0.02,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250318,141110,57,100.00,KONEX,,,N,N,N,N, ,N,5380,585,2,12.20,3088450,756,15120.00,5450,5450,4080,5510,4080,4795,4085.25,0.00,0,0,5331,5062,4606,4337,3881,5197,4472,18,715,500,2870,10,1,3576689,192,-31.28,6.00,12,0.02,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N diff --git a/289220/price/prices-20250301.csv b/289220/price/prices-20250301.csv index 62153ce2863e..230c9af8df8d 100644 --- a/289220/price/prices-20250301.csv +++ b/289220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161111,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5880,-20,5,-0.34,164997400,27943,54.93,5990,6000,5855,7670,4130,5900,5904.78,0.90,0,605,6013,5956,5903,5846,5793,5930,5820,112,1770,500,4240,10,1,22312221,1312,-5.29,1.36,12,0.13,-1112.00,4312.00,11560,20240314,-49.13,5010,20241209,17.37,7150,-17.76,20250107,5650,4.07,20250203,10690,-45.00,20240321,5010,17.37,20241209,0.77,N,289220,500,111 억,,199724,N,N,201,N,00,N +20250319,151113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5890,-10,5,-0.17,155894690,26396,51.89,5990,6000,5855,7670,4130,5900,5906.00,0.90,0,789,6013,5956,5903,5846,5793,5930,5820,112,1770,500,4240,10,1,22312221,1314,-5.30,1.37,12,0.12,-1112.00,4312.00,11560,20240314,-49.05,5010,20241209,17.56,7150,-17.62,20250107,5650,4.25,20250203,10690,-44.90,20240321,5010,17.56,20241209,0.77,N,289220,500,111 억,,199724,N,N,0,N,00,N +20250319,141116,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5900,0,3,0.00,129049700,21837,42.93,5990,6000,5855,7670,4130,5900,5909.68,0.90,0,543,6013,5956,5903,5846,5793,5930,5820,112,1770,500,4240,10,1,22312221,1316,-5.31,1.37,12,0.10,-1112.00,4312.00,11560,20240314,-48.96,5010,20241209,17.76,7150,-17.48,20250107,5650,4.42,20250203,10690,-44.81,20240321,5010,17.76,20241209,0.77,N,289220,500,111 억,,199724,N,N,0,N,00,N +20250319,131114,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5930,30,2,0.51,116262220,19673,38.68,5990,6000,5855,7670,4130,5900,5909.74,0.90,0,779,6013,5956,5903,5846,5793,5930,5820,112,1770,500,4240,10,1,22312221,1323,-5.33,1.38,12,0.09,-1112.00,4312.00,11560,20240314,-48.70,5010,20241209,18.36,7150,-17.06,20250107,5650,4.96,20250203,10690,-44.53,20240321,5010,18.36,20241209,0.77,N,289220,500,111 억,,199724,N,N,0,N,00,N +20250319,121114,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5940,40,2,0.68,88857360,15083,29.65,5990,5990,5855,7670,4130,5900,5891.23,0.90,0,-2186,6013,5956,5903,5846,5793,5930,5820,112,1770,500,4240,10,1,22312221,1325,-5.34,1.38,12,0.07,-1112.00,4312.00,11560,20240314,-48.62,5010,20241209,18.56,7150,-16.92,20250107,5650,5.13,20250203,10690,-44.43,20240321,5010,18.56,20241209,0.77,N,289220,500,111 억,,199724,N,N,0,N,00,N +20250319,111113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5910,10,2,0.17,59774480,10144,19.94,5990,5990,5860,7670,4130,5900,5892.59,0.90,0,-3085,6013,5956,5903,5846,5793,5930,5820,112,1770,500,4240,10,1,22312221,1319,-5.31,1.37,12,0.05,-1112.00,4312.00,11560,20240314,-48.88,5010,20241209,17.96,7150,-17.34,20250107,5650,4.60,20250203,10690,-44.71,20240321,5010,17.96,20241209,0.77,N,289220,500,111 억,,199724,N,N,0,N,00,N +20250319,101114,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5920,20,2,0.34,40620910,6898,13.56,5990,5990,5860,7670,4130,5900,5888.80,0.90,0,-1162,6013,5956,5903,5846,5793,5930,5820,112,1770,500,4240,10,1,22312221,1321,-5.32,1.37,12,0.03,-1112.00,4312.00,11560,20240314,-48.79,5010,20241209,18.16,7150,-17.20,20250107,5650,4.78,20250203,10690,-44.62,20240321,5010,18.16,20241209,0.77,N,289220,500,111 억,,199724,N,N,0,N,00,N +20250319,091119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5900,0,3,0.00,7293780,1231,2.42,5990,5990,5880,7670,4130,5900,5925.09,0.90,0,-878,6013,5956,5903,5846,5793,5930,5820,112,1770,500,4240,10,1,22312221,1316,-5.31,1.37,12,0.01,-1112.00,4312.00,11560,20240314,-48.96,5010,20241209,17.76,7150,-17.48,20250107,5650,4.42,20250203,10690,-44.81,20240321,5010,17.76,20241209,0.77,N,289220,500,111 억,,199724,N,N,0,N,00,N 20250318,161108,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5900,-60,5,-1.01,297623885,50485,88.84,5960,5960,5850,7740,4180,5960,5895.29,0.95,0,-12826,6166,6062,5946,5842,5726,6005,5785,112,1780,500,4290,10,1,22312221,1316,-5.31,1.37,12,0.23,-1112.00,4312.00,11560,20240314,-48.96,5010,20241209,17.76,7150,-17.48,20250107,5650,4.42,20250203,10740,-45.07,20240318,5010,17.76,20241209,0.77,N,289220,500,111 억,,212412,N,N,0,N,00,N 20250318,151113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5890,-70,5,-1.17,271945335,46133,81.19,5960,5960,5850,7740,4180,5960,5894.81,0.95,0,-10941,6166,6062,5946,5842,5726,6005,5785,112,1780,500,4290,10,1,22312221,1314,-5.30,1.37,12,0.21,-1112.00,4312.00,11560,20240314,-49.05,5010,20241209,17.56,7150,-17.62,20250107,5650,4.25,20250203,10740,-45.16,20240318,5010,17.56,20241209,0.77,N,289220,500,111 억,,212412,N,N,0,N,00,N 20250318,141110,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5900,-60,5,-1.01,234030585,39683,69.83,5960,5960,5850,7740,4180,5960,5897.50,0.95,0,-11596,6166,6062,5946,5842,5726,6005,5785,112,1780,500,4290,10,1,22312221,1316,-5.31,1.37,12,0.18,-1112.00,4312.00,11560,20240314,-48.96,5010,20241209,17.76,7150,-17.48,20250107,5650,4.42,20250203,10740,-45.07,20240318,5010,17.76,20241209,0.77,N,289220,500,111 억,,212412,N,N,0,N,00,N diff --git a/289860/price/prices-20250301.csv b/289860/price/prices-20250301.csv index 90c0f455ddbb..847ad8e7f13c 100644 --- a/289860/price/prices-20250301.csv +++ b/289860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161111,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250319,151114,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250319,141116,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250319,131114,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250319,121114,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250319,111113,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250319,101114,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250319,091119,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250318,161109,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250318,151114,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250318,141110,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N diff --git a/289930/price/prices-20250301.csv b/289930/price/prices-20250301.csv index 0a720f4f459a..379e9d23000d 100644 --- a/289930/price/prices-20250301.csv +++ b/289930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,-310,5,-3.42,748715445,84450,126.62,8990,9060,8740,11790,6350,9070,8865.88,3.91,0,-25483,9296,9182,9026,8912,8756,9240,8970,63,2720,500,6340,10,1,12519593,1097,-5.94,5.66,12,0.67,-1474.00,1547.00,18500,20241025,-52.65,6630,20250203,32.13,11370,-22.96,20250221,6630,32.13,20250203,18500,-52.65,20241025,6630,32.13,20250203,0.60,N,289930,500,62 억,,489876,N,N,0,N,00,N +20250319,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8770,-300,5,-3.31,702751405,79210,118.77,8990,9060,8740,11790,6350,9070,8872.00,3.91,0,-24132,9296,9182,9026,8912,8756,9240,8970,63,2720,500,6340,10,1,12519593,1098,-5.95,5.67,12,0.63,-1474.00,1547.00,18500,20241025,-52.59,6630,20250203,32.28,11370,-22.87,20250221,6630,32.28,20250203,18500,-52.59,20241025,6630,32.28,20250203,0.60,N,289930,500,62 억,,489876,N,N,0,N,00,N +20250319,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-230,5,-2.54,561414035,63150,94.69,8990,9060,8810,11790,6350,9070,8890.17,3.91,0,-19341,9296,9182,9026,8912,8756,9240,8970,63,2720,500,6340,10,1,12519593,1107,-6.00,5.71,12,0.50,-1474.00,1547.00,18500,20241025,-52.22,6630,20250203,33.33,11370,-22.25,20250221,6630,33.33,20250203,18500,-52.22,20241025,6630,33.33,20250203,0.60,N,289930,500,62 억,,489876,N,N,0,N,00,N +20250319,131114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-160,5,-1.76,508080425,57121,85.65,8990,9060,8810,11790,6350,9070,8894.81,3.91,0,-19001,9296,9182,9026,8912,8756,9240,8970,63,2720,500,6340,10,1,12519593,1115,-6.04,5.76,12,0.46,-1474.00,1547.00,18500,20241025,-51.84,6630,20250203,34.39,11370,-21.64,20250221,6630,34.39,20250203,18500,-51.84,20241025,6630,34.39,20250203,0.60,N,289930,500,62 억,,489876,N,N,0,N,00,N +20250319,121114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-160,5,-1.76,474809285,53383,80.04,8990,9060,8810,11790,6350,9070,8894.39,3.91,0,-16983,9296,9182,9026,8912,8756,9240,8970,63,2720,500,6340,10,1,12519593,1115,-6.04,5.76,12,0.43,-1474.00,1547.00,18500,20241025,-51.84,6630,20250203,34.39,11370,-21.64,20250221,6630,34.39,20250203,18500,-51.84,20241025,6630,34.39,20250203,0.60,N,289930,500,62 억,,489876,N,N,0,N,00,N +20250319,111114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-230,5,-2.54,412872085,46450,69.65,8990,9060,8810,11790,6350,9070,8888.53,3.91,0,-18672,9296,9182,9026,8912,8756,9240,8970,63,2720,500,6340,10,1,12519593,1107,-6.00,5.71,12,0.37,-1474.00,1547.00,18500,20241025,-52.22,6630,20250203,33.33,11370,-22.25,20250221,6630,33.33,20250203,18500,-52.22,20241025,6630,33.33,20250203,0.60,N,289930,500,62 억,,489876,N,N,0,N,00,N +20250319,101114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8940,-130,5,-1.43,220228475,24665,36.98,8990,9060,8850,11790,6350,9070,8928.78,3.91,0,-5759,9296,9182,9026,8912,8756,9240,8970,63,2720,500,6340,10,1,12519593,1119,-6.07,5.78,12,0.20,-1474.00,1547.00,18500,20241025,-51.68,6630,20250203,34.84,11370,-21.37,20250221,6630,34.84,20250203,18500,-51.68,20241025,6630,34.84,20250203,0.60,N,289930,500,62 억,,489876,N,N,0,N,00,N +20250319,091119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8900,-170,5,-1.87,95267725,10617,15.92,8990,9060,8890,11790,6350,9070,8973.13,3.91,0,1291,9296,9182,9026,8912,8756,9240,8970,63,2720,500,6340,10,1,12519593,1114,-6.04,5.75,12,0.08,-1474.00,1547.00,18500,20241025,-51.89,6630,20250203,34.24,11370,-21.72,20250221,6630,34.24,20250203,18500,-51.89,20241025,6630,34.24,20250203,0.60,N,289930,500,62 억,,489876,N,N,0,N,00,N 20250318,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,50,2,0.55,582060005,64821,66.86,9030,9140,8870,11720,6320,9020,8979.31,4.05,0,-16253,9366,9192,8926,8752,8486,9060,8620,63,2700,500,6310,10,1,12519593,1136,-6.15,5.86,12,0.52,-1474.00,1547.00,18500,20241025,-50.97,6630,20250203,36.80,11370,-20.23,20250221,6630,36.80,20250203,18500,-50.97,20241025,6630,36.80,20250203,0.55,N,289930,500,62 억,,506746,N,N,0,N,00,N 20250318,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,40,2,0.44,552398655,61555,63.49,9030,9140,8870,11720,6320,9020,8974.07,4.05,0,-15543,9366,9192,8926,8752,8486,9060,8620,63,2700,500,6310,10,1,12519593,1134,-6.15,5.86,12,0.49,-1474.00,1547.00,18500,20241025,-51.03,6630,20250203,36.65,11370,-20.32,20250221,6630,36.65,20250203,18500,-51.03,20241025,6630,36.65,20250203,0.55,N,289930,500,62 억,,506746,N,N,0,N,00,N 20250318,141111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,-100,5,-1.11,413533030,46156,47.61,9030,9140,8870,11720,6320,9020,8959.46,4.05,0,-16127,9366,9192,8926,8752,8486,9060,8620,63,2700,500,6310,10,1,12519593,1117,-6.05,5.77,12,0.37,-1474.00,1547.00,18500,20241025,-51.78,6630,20250203,34.54,11370,-21.55,20250221,6630,34.54,20250203,18500,-51.78,20241025,6630,34.54,20250203,0.55,N,289930,500,62 억,,506746,N,N,0,N,00,N diff --git a/290090/price/prices-20250301.csv b/290090/price/prices-20250301.csv index 60ec91b833ec..46fc90ef67e5 100644 --- a/290090/price/prices-20250301.csv +++ b/290090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-70,5,-0.92,13878500,1832,47.56,7640,7670,7510,9880,5320,7600,7575.60,0.19,0,40,7893,7746,7623,7476,7353,7820,7550,37,2280,500,5160,10,1,7435268,560,18.68,0.76,12,0.02,403.00,9896.00,11890,20240307,-36.67,6600,20241209,14.09,8680,-13.25,20250220,6960,8.19,20250102,11830,-36.35,20240402,6600,14.09,20241209,0.42,N,290090,500,37 억,,14028,N,N,0,N,00,N +20250319,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7610,10,2,0.13,13125260,1732,44.96,7640,7670,7510,9880,5320,7600,7578.09,0.19,0,139,7893,7746,7623,7476,7353,7820,7550,37,2280,500,5160,10,1,7435268,566,18.88,0.77,12,0.02,403.00,9896.00,11890,20240307,-36.00,6600,20241209,15.30,8680,-12.33,20250220,6960,9.34,20250102,11830,-35.67,20240402,6600,15.30,20241209,0.42,N,290090,500,37 억,,14028,N,N,0,N,00,N +20250319,141117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-70,5,-0.92,12315150,1625,42.19,7640,7670,7510,9880,5320,7600,7578.55,0.19,0,170,7893,7746,7623,7476,7353,7820,7550,37,2280,500,5160,10,1,7435268,560,18.68,0.76,12,0.02,403.00,9896.00,11890,20240307,-36.67,6600,20241209,14.09,8680,-13.25,20250220,6960,8.19,20250102,11830,-36.35,20240402,6600,14.09,20241209,0.42,N,290090,500,37 억,,14028,N,N,0,N,00,N +20250319,131114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,-90,5,-1.18,10269680,1354,35.15,7640,7670,7510,9880,5320,7600,7584.70,0.19,0,173,7893,7746,7623,7476,7353,7820,7550,37,2280,500,5160,10,1,7435268,558,18.64,0.76,12,0.02,403.00,9896.00,11890,20240307,-36.84,6600,20241209,13.79,8680,-13.48,20250220,6960,7.90,20250102,11830,-36.52,20240402,6600,13.79,20241209,0.42,N,290090,500,37 억,,14028,N,N,0,N,00,N +20250319,121115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,30,2,0.39,8183790,1078,27.99,7640,7670,7540,9880,5320,7600,7591.64,0.19,0,209,7893,7746,7623,7476,7353,7820,7550,37,2280,500,5160,10,1,7435268,567,18.93,0.77,12,0.01,403.00,9896.00,11890,20240307,-35.83,6600,20241209,15.61,8680,-12.10,20250220,6960,9.63,20250102,11830,-35.50,20240402,6600,15.61,20241209,0.42,N,290090,500,37 억,,14028,N,N,0,N,00,N +20250319,111114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,50,2,0.66,7858350,1035,26.87,7640,7670,7540,9880,5320,7600,7592.61,0.19,0,208,7893,7746,7623,7476,7353,7820,7550,37,2280,500,5160,10,1,7435268,569,18.98,0.77,12,0.01,403.00,9896.00,11890,20240307,-35.66,6600,20241209,15.91,8680,-11.87,20250220,6960,9.91,20250102,11830,-35.33,20240402,6600,15.91,20241209,0.42,N,290090,500,37 억,,14028,N,N,0,N,00,N +20250319,101115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,50,2,0.66,3852500,504,13.08,7640,7670,7540,9880,5320,7600,7643.85,0.19,0,15,7893,7746,7623,7476,7353,7820,7550,37,2280,500,5160,10,1,7435268,569,18.98,0.77,12,0.01,403.00,9896.00,11890,20240307,-35.66,6600,20241209,15.91,8680,-11.87,20250220,6960,9.91,20250102,11830,-35.33,20240402,6600,15.91,20241209,0.42,N,290090,500,37 억,,14028,N,N,0,N,00,N +20250319,091119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,70,2,0.92,61150,8,0.21,7640,7670,7640,9880,5320,7600,7643.75,0.19,0,-1,7893,7746,7623,7476,7353,7820,7550,37,2280,500,5160,10,1,7435268,570,19.03,0.78,12,0.00,403.00,9896.00,11890,20240307,-35.49,6600,20241209,16.21,8680,-11.64,20250220,6960,10.20,20250102,11830,-35.16,20240402,6600,16.21,20241209,0.42,N,290090,500,37 억,,14028,N,N,0,N,00,N 20250318,161109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,50,2,0.66,29297230,3852,65.89,7520,7770,7500,9810,5290,7550,7605.72,0.19,0,-190,8056,7802,7676,7422,7296,7740,7360,37,2260,500,5130,10,1,7435268,565,18.86,0.77,12,0.05,403.00,9896.00,11890,20240306,-36.08,6600,20241209,15.15,8680,-12.44,20250220,6960,9.20,20250102,11830,-35.76,20240402,6600,15.15,20241209,0.42,N,290090,500,37 억,,14210,N,N,0,N,00,N 20250318,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,30,2,0.40,26169260,3438,58.81,7520,7770,7500,9810,5290,7550,7611.77,0.19,0,-144,8056,7802,7676,7422,7296,7740,7360,37,2260,500,5130,10,1,7435268,564,18.81,0.77,12,0.05,403.00,9896.00,11890,20240306,-36.25,6600,20241209,14.85,8680,-12.67,20250220,6960,8.91,20250102,11830,-35.93,20240402,6600,14.85,20241209,0.42,N,290090,500,37 억,,14210,N,N,0,N,00,N 20250318,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,80,2,1.06,26032760,3420,58.50,7520,7770,7500,9810,5290,7550,7611.92,0.19,0,-144,8056,7802,7676,7422,7296,7740,7360,37,2260,500,5130,10,1,7435268,567,18.93,0.77,12,0.05,403.00,9896.00,11890,20240306,-35.83,6600,20241209,15.61,8680,-12.10,20250220,6960,9.63,20250102,11830,-35.50,20240402,6600,15.61,20241209,0.42,N,290090,500,37 억,,14210,N,N,0,N,00,N diff --git a/290120/price/prices-20250301.csv b/290120/price/prices-20250301.csv index 2b165a6b78a1..6493de496b8f 100644 --- a/290120/price/prices-20250301.csv +++ b/290120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161112,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2275,-55,5,-2.36,53688650,23510,1031.14,2325,2325,2260,3025,1635,2330,2283.73,0.33,0,623,2396,2362,2316,2282,2236,2340,2260,78,695,500,1670,5,1,15515138,353,-3.93,0.42,12,0.15,-579.00,5438.00,3610,20240416,-36.98,2160,20241210,5.32,2760,-17.57,20250227,2160,5.32,20250207,3610,-36.98,20240416,2160,5.32,20241210,0.00,N,290120,500,77 억,,51086,N,N,0,N,00,N +20250319,151114,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2285,-45,5,-1.93,47625875,20854,914.65,2325,2325,2260,3025,1635,2330,2283.78,0.33,0,706,2396,2362,2316,2282,2236,2340,2260,78,695,500,1670,5,1,15515138,355,-3.95,0.42,12,0.13,-579.00,5438.00,3610,20240416,-36.70,2160,20241210,5.79,2760,-17.21,20250227,2160,5.79,20250207,3610,-36.70,20240416,2160,5.79,20241210,0.00,N,290120,500,77 억,,51086,N,N,0,N,00,N +20250319,141117,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,-15,5,-0.64,10270185,4475,196.27,2325,2325,2275,3025,1635,2330,2295.01,0.33,0,162,2396,2362,2316,2282,2236,2340,2260,78,695,500,1670,5,1,15515138,359,-4.00,0.43,12,0.03,-579.00,5438.00,3610,20240416,-35.87,2160,20241210,7.18,2760,-16.12,20250227,2160,7.18,20250207,3610,-35.87,20240416,2160,7.18,20241210,0.00,N,290120,500,77 억,,51086,N,N,0,N,00,N +20250319,131115,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,-25,5,-1.07,8684320,3786,166.05,2325,2325,2275,3025,1635,2330,2293.80,0.33,0,162,2396,2362,2316,2282,2236,2340,2260,78,695,500,1670,5,1,15515138,358,-3.98,0.42,12,0.02,-579.00,5438.00,3610,20240416,-36.15,2160,20241210,6.71,2760,-16.49,20250227,2160,6.71,20250207,3610,-36.15,20240416,2160,6.71,20241210,0.00,N,290120,500,77 억,,51086,N,N,0,N,00,N +20250319,121115,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,-10,5,-0.43,4076790,1780,78.07,2325,2325,2275,3025,1635,2330,2290.33,0.33,0,50,2396,2362,2316,2282,2236,2340,2260,78,695,500,1670,5,1,15515138,360,-4.01,0.43,12,0.01,-579.00,5438.00,3610,20240416,-35.73,2160,20241210,7.41,2760,-15.94,20250227,2160,7.41,20250207,3610,-35.73,20240416,2160,7.41,20241210,0.00,N,290120,500,77 억,,51086,N,N,0,N,00,N +20250319,111114,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,-25,5,-1.07,3721985,1626,71.32,2325,2325,2275,3025,1635,2330,2289.04,0.33,0,37,2396,2362,2316,2282,2236,2340,2260,78,695,500,1670,5,1,15515138,358,-3.98,0.42,12,0.01,-579.00,5438.00,3610,20240416,-36.15,2160,20241210,6.71,2760,-16.49,20250227,2160,6.71,20250207,3610,-36.15,20240416,2160,6.71,20241210,0.00,N,290120,500,77 억,,51086,N,N,0,N,00,N +20250319,101115,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,-25,5,-1.07,2270360,992,43.51,2325,2325,2280,3025,1635,2330,2288.67,0.33,0,9,2396,2362,2316,2282,2236,2340,2260,78,695,500,1670,5,1,15515138,358,-3.98,0.42,12,0.01,-579.00,5438.00,3610,20240416,-36.15,2160,20241210,6.71,2760,-16.49,20250227,2160,6.71,20250207,3610,-36.15,20240416,2160,6.71,20241210,0.00,N,290120,500,77 억,,51086,N,N,0,N,00,N +20250319,091120,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,-5,5,-0.21,4650,2,0.09,2325,2325,2325,3025,1635,2330,2325.00,0.33,0,-2,2396,2362,2316,2282,2236,2340,2260,78,695,500,1670,5,1,15515138,361,-4.02,0.43,12,0.00,-579.00,5438.00,3610,20240416,-35.60,2160,20241210,7.64,2760,-15.76,20250227,2160,7.64,20250207,3610,-35.60,20240416,2160,7.64,20241210,0.00,N,290120,500,77 억,,51086,N,N,0,N,00,N 20250318,161109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,-10,5,-0.43,5275865,2280,12.74,2340,2350,2270,3040,1640,2340,2313.98,0.32,0,-40,2513,2426,2323,2236,2133,2470,2280,78,700,500,1680,5,1,15515138,362,-4.02,0.43,12,0.01,-579.00,5438.00,3610,20240416,-35.46,2160,20241210,7.87,2760,-15.58,20250227,2160,7.87,20250207,3610,-35.46,20240416,2160,7.87,20241210,0.00,N,290120,500,77 억,,49680,N,N,0,N,00,N 20250318,151114,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,0,3,0.00,4970620,2149,12.01,2340,2350,2270,3040,1640,2340,2312.99,0.32,0,-44,2513,2426,2323,2236,2133,2470,2280,78,700,500,1680,5,1,15515138,363,-4.04,0.43,12,0.01,-579.00,5438.00,3610,20240416,-35.18,2160,20241210,8.33,2760,-15.22,20250227,2160,8.33,20250207,3610,-35.18,20240416,2160,8.33,20241210,0.00,N,290120,500,77 억,,49680,N,N,0,N,00,N 20250318,141111,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,0,3,0.00,4060600,1760,9.84,2340,2350,2270,3040,1640,2340,2307.16,0.32,0,-48,2513,2426,2323,2236,2133,2470,2280,78,700,500,1680,5,1,15515138,363,-4.04,0.43,12,0.01,-579.00,5438.00,3610,20240416,-35.18,2160,20241210,8.33,2760,-15.22,20250227,2160,8.33,20250207,3610,-35.18,20240416,2160,8.33,20241210,0.00,N,290120,500,77 억,,49680,N,N,0,N,00,N diff --git a/290270/price/prices-20250301.csv b/290270/price/prices-20250301.csv index 5da5a8fcdba2..bf4ab78c1deb 100644 --- a/290270/price/prices-20250301.csv +++ b/290270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-15,5,-0.43,1236826014,342408,2344.78,3420,3805,3420,4495,2425,3460,3612.14,1.04,0,-215,3516,3487,3456,3427,3396,3472,3412,48,1035,500,2490,5,1,9607672,331,4.91,0.77,12,3.56,701.00,4468.00,4855,20240430,-29.04,3095,20241209,11.31,4750,-27.47,20250107,3155,9.19,20250102,4855,-29.04,20240430,3095,11.31,20241209,0.99,N,290270,500,48 억,,100063,N,N,0,N,00,N +20250319,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,0,3,0.00,1215731729,336287,2302.86,3420,3805,3420,4495,2425,3460,3615.16,1.04,0,-637,3516,3487,3456,3427,3396,3472,3412,48,1035,500,2490,5,1,9607672,332,4.94,0.77,12,3.50,701.00,4468.00,4855,20240430,-28.73,3095,20241209,11.79,4750,-27.16,20250107,3155,9.67,20250102,4855,-28.73,20240430,3095,11.79,20241209,0.99,N,290270,500,48 억,,100063,N,N,0,N,00,N +20250319,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,20,2,0.58,1156474394,319130,2185.37,3420,3805,3420,4495,2425,3460,3623.83,1.04,0,-1062,3516,3487,3456,3427,3396,3472,3412,48,1035,500,2490,5,1,9607672,334,4.96,0.78,12,3.32,701.00,4468.00,4855,20240430,-28.32,3095,20241209,12.44,4750,-26.74,20250107,3155,10.30,20250102,4855,-28.32,20240430,3095,12.44,20241209,0.99,N,290270,500,48 억,,100063,N,N,0,N,00,N +20250319,131115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,10,2,0.29,20050804,5796,39.69,3420,3475,3420,4495,2425,3460,3459.42,1.04,0,461,3516,3487,3456,3427,3396,3472,3412,48,1035,500,2490,5,1,9607672,333,4.95,0.78,12,0.06,701.00,4468.00,4855,20240430,-28.53,3095,20241209,12.12,4750,-26.95,20250107,3155,9.98,20250102,4855,-28.53,20240430,3095,12.12,20241209,0.99,N,290270,500,48 억,,100063,N,N,0,N,00,N +20250319,121115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,0,3,0.00,19642244,5678,38.88,3420,3475,3420,4495,2425,3460,3459.36,1.04,0,432,3516,3487,3456,3427,3396,3472,3412,48,1035,500,2490,5,1,9607672,332,4.94,0.77,12,0.06,701.00,4468.00,4855,20240430,-28.73,3095,20241209,11.79,4750,-27.16,20250107,3155,9.67,20250102,4855,-28.73,20240430,3095,11.79,20241209,0.99,N,290270,500,48 억,,100063,N,N,0,N,00,N +20250319,111114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,15,2,0.43,16636370,4811,32.95,3420,3475,3420,4495,2425,3460,3457.99,1.04,0,172,3516,3487,3456,3427,3396,3472,3412,48,1035,500,2490,5,1,9607672,334,4.96,0.78,12,0.05,701.00,4468.00,4855,20240430,-28.42,3095,20241209,12.28,4750,-26.84,20250107,3155,10.14,20250102,4855,-28.42,20240430,3095,12.28,20241209,0.99,N,290270,500,48 억,,100063,N,N,0,N,00,N +20250319,101115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,0,3,0.00,4764950,1383,9.47,3420,3465,3420,4495,2425,3460,3445.37,1.04,0,183,3516,3487,3456,3427,3396,3472,3412,48,1035,500,2490,5,1,9607672,332,4.94,0.77,12,0.01,701.00,4468.00,4855,20240430,-28.73,3095,20241209,11.79,4750,-27.16,20250107,3155,9.67,20250102,4855,-28.73,20240430,3095,11.79,20241209,0.99,N,290270,500,48 억,,100063,N,N,0,N,00,N +20250319,091120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-10,5,-0.29,927800,271,1.86,3420,3450,3420,4495,2425,3460,3423.62,1.04,0,153,3516,3487,3456,3427,3396,3472,3412,48,1035,500,2490,5,1,9607672,331,4.92,0.77,12,0.00,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,0.99,N,290270,500,48 억,,100063,N,N,0,N,00,N 20250318,161110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,-5,5,-0.14,50313060,14596,125.28,3470,3485,3425,4500,2430,3465,3447.04,0.83,0,-70,3511,3487,3461,3437,3411,3490,3440,48,1035,500,2490,5,1,9607672,332,4.94,0.77,12,0.15,701.00,4468.00,4855,20240430,-28.73,3095,20241209,11.79,4750,-27.16,20250107,3155,9.67,20250102,4855,-28.73,20240430,3095,11.79,20241209,0.98,N,290270,500,48 억,,80213,N,N,0,N,00,N 20250318,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-15,5,-0.43,48932975,14197,121.85,3470,3485,3425,4500,2430,3465,3446.71,0.83,0,-46,3511,3487,3461,3437,3411,3490,3440,48,1035,500,2490,5,1,9607672,331,4.92,0.77,12,0.15,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,0.98,N,290270,500,48 억,,80213,N,N,0,N,00,N 20250318,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,0,3,0.00,48094775,13954,119.77,3470,3485,3425,4500,2430,3465,3446.67,0.83,0,-46,3511,3487,3461,3437,3411,3490,3440,48,1035,500,2490,5,1,9607672,333,4.94,0.78,12,0.15,701.00,4468.00,4855,20240430,-28.63,3095,20241209,11.95,4750,-27.05,20250107,3155,9.83,20250102,4855,-28.63,20240430,3095,11.95,20241209,0.98,N,290270,500,48 억,,80213,N,N,0,N,00,N diff --git a/290380/price/prices-20250301.csv b/290380/price/prices-20250301.csv index 638885e25946..ee70858b48e8 100644 --- a/290380/price/prices-20250301.csv +++ b/290380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161112,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240307,0.00,2300,20240307,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240319,2300,0.00,20240319,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N +20250319,151115,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240307,0.00,2300,20240307,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240319,2300,0.00,20240319,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N +20250319,141118,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240307,0.00,2300,20240307,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240319,2300,0.00,20240319,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N +20250319,131115,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240307,0.00,2300,20240307,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240319,2300,0.00,20240319,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N +20250319,121115,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240307,0.00,2300,20240307,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240319,2300,0.00,20240319,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N +20250319,111115,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240307,0.00,2300,20240307,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240319,2300,0.00,20240319,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N +20250319,101116,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240307,0.00,2300,20240307,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240319,2300,0.00,20240319,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N +20250319,091120,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240307,0.00,2300,20240307,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240319,2300,0.00,20240319,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N 20250318,161110,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240306,0.00,2300,20240306,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240318,2300,0.00,20240318,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N 20250318,151115,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240306,0.00,2300,20240306,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240318,2300,0.00,20240318,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N 20250318,141112,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240306,0.00,2300,20240306,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240318,2300,0.00,20240318,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N diff --git a/290520/price/prices-20250301.csv b/290520/price/prices-20250301.csv index f3e11e8996f6..89c9b584d998 100644 --- a/290520/price/prices-20250301.csv +++ b/290520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2110,10,2,0.48,15873995,7457,52.60,2100,2220,2100,2730,1470,2100,2128.76,0.17,0,-259,2340,2220,2160,2040,1980,2190,2010,80,630,500,1300,5,1,15929362,336,-10.05,0.55,12,0.05,-210.00,3826.00,4990,20240326,-57.72,1982,20240806,6.46,2480,-14.92,20250102,2100,0.48,20250319,4990,-57.72,20240326,1982,6.46,20240806,0.31,N,290520,500,79 억,,26521,N,N,0,N,00,N +20250319,151115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2125,25,2,1.19,15060235,7072,49.88,2100,2220,2100,2730,1470,2100,2129.56,0.17,0,16,2340,2220,2160,2040,1980,2190,2010,80,630,500,1300,5,1,15929362,338,-10.12,0.56,12,0.04,-210.00,3826.00,4990,20240326,-57.41,1982,20240806,7.21,2480,-14.31,20250102,2100,1.19,20250319,4990,-57.41,20240326,1982,7.21,20240806,0.31,N,290520,500,79 억,,26521,N,N,0,N,00,N +20250319,141118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,35,2,1.67,11157485,5232,36.90,2100,2220,2100,2730,1470,2100,2132.55,0.17,0,358,2340,2220,2160,2040,1980,2190,2010,80,630,500,1300,5,1,15929362,340,-10.17,0.56,12,0.03,-210.00,3826.00,4990,20240326,-57.21,1982,20240806,7.72,2480,-13.91,20250102,2100,1.67,20250319,4990,-57.21,20240326,1982,7.72,20240806,0.31,N,290520,500,79 억,,26521,N,N,0,N,00,N +20250319,131115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,45,2,2.14,10803230,5066,35.73,2100,2220,2100,2730,1470,2100,2132.50,0.17,0,361,2340,2220,2160,2040,1980,2190,2010,80,630,500,1300,5,1,15929362,342,-10.21,0.56,12,0.03,-210.00,3826.00,4990,20240326,-57.01,1982,20240806,8.22,2480,-13.51,20250102,2100,2.14,20250319,4990,-57.01,20240326,1982,8.22,20240806,0.31,N,290520,500,79 억,,26521,N,N,0,N,00,N +20250319,121116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,45,2,2.14,10127595,4751,33.51,2100,2220,2100,2730,1470,2100,2131.68,0.17,0,365,2340,2220,2160,2040,1980,2190,2010,80,630,500,1300,5,1,15929362,342,-10.21,0.56,12,0.03,-210.00,3826.00,4990,20240326,-57.01,1982,20240806,8.22,2480,-13.51,20250102,2100,2.14,20250319,4990,-57.01,20240326,1982,8.22,20240806,0.31,N,290520,500,79 억,,26521,N,N,0,N,00,N +20250319,111115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,20,2,0.95,6850820,3212,22.66,2100,2220,2100,2730,1470,2100,2132.88,0.17,0,387,2340,2220,2160,2040,1980,2190,2010,80,630,500,1300,5,1,15929362,338,-10.10,0.55,12,0.02,-210.00,3826.00,4990,20240326,-57.52,1982,20240806,6.96,2480,-14.52,20250102,2100,0.95,20250319,4990,-57.52,20240326,1982,6.96,20240806,0.31,N,290520,500,79 억,,26521,N,N,0,N,00,N +20250319,101116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2125,25,2,1.19,6723930,3152,22.23,2100,2220,2100,2730,1470,2100,2133.23,0.17,0,390,2340,2220,2160,2040,1980,2190,2010,80,630,500,1300,5,1,15929362,338,-10.12,0.56,12,0.02,-210.00,3826.00,4990,20240326,-57.41,1982,20240806,7.21,2480,-14.31,20250102,2100,1.19,20250319,4990,-57.41,20240326,1982,7.21,20240806,0.31,N,290520,500,79 억,,26521,N,N,0,N,00,N +20250319,091121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,50,2,2.38,3108810,1458,10.28,2100,2220,2100,2730,1470,2100,2132.24,0.17,0,440,2340,2220,2160,2040,1980,2190,2010,80,630,500,1300,5,1,15929362,342,-10.24,0.56,12,0.01,-210.00,3826.00,4990,20240326,-56.91,1982,20240806,8.48,2480,-13.31,20250102,2100,2.38,20250319,4990,-56.91,20240326,1982,8.48,20240806,0.31,N,290520,500,79 억,,26521,N,N,0,N,00,N 20250318,161110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2100,-20,5,-0.94,30048480,14117,132.84,2270,2280,2100,2755,1485,2120,2128.88,0.17,0,-5,2320,2220,2170,2070,2020,2195,2045,80,635,500,1310,5,1,15929362,335,-10.00,0.55,12,0.09,-210.00,3826.00,4990,20240326,-57.92,1982,20240806,5.95,2480,-15.32,20250102,2100,0.00,20250318,4990,-57.92,20240326,1982,5.95,20240806,0.31,N,290520,500,79 억,,26526,N,N,0,N,00,N 20250318,151115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,10,2,0.47,24858275,11654,109.66,2270,2280,2115,2755,1485,2120,2133.03,0.17,0,263,2320,2220,2170,2070,2020,2195,2045,80,635,500,1310,5,1,15929362,339,-10.14,0.56,12,0.07,-210.00,3826.00,4990,20240326,-57.31,1982,20240806,7.47,2480,-14.11,20250102,2115,0.71,20250318,4990,-57.31,20240326,1982,7.47,20240806,0.31,N,290520,500,79 억,,26526,N,N,0,N,00,N 20250318,141112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,15,2,0.71,21339335,9993,94.03,2270,2280,2120,2755,1485,2120,2135.43,0.17,0,-145,2320,2220,2170,2070,2020,2195,2045,80,635,500,1310,5,1,15929362,340,-10.17,0.56,12,0.06,-210.00,3826.00,4990,20240326,-57.21,1982,20240806,7.72,2480,-13.91,20250102,2120,0.71,20250318,4990,-57.21,20240326,1982,7.72,20240806,0.31,N,290520,500,79 억,,26526,N,N,0,N,00,N diff --git a/290550/price/prices-20250301.csv b/290550/price/prices-20250301.csv index 98c06b04d3bc..6af1a5f739c9 100644 --- a/290550/price/prices-20250301.csv +++ b/290550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161113,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7850,50,2,0.64,595698520,76201,18.27,7780,7890,7720,10140,5460,7800,7815.61,2.65,0,22823,9173,8486,8093,7406,7013,8290,7210,100,2340,500,5610,10,1,20001230,1570,33.55,1.11,12,0.38,234.00,7094.00,13950,20240717,-43.73,6380,20241209,23.04,9240,-15.04,20250217,6900,13.77,20250203,13950,-43.73,20240717,6380,23.04,20241209,6.16,N,290550,500,100 억,,530289,N,N,34,N,00,N +20250319,151116,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7820,20,2,0.26,563705750,72134,17.29,7780,7890,7720,10140,5460,7800,7814.76,2.65,0,22845,9173,8486,8093,7406,7013,8290,7210,100,2340,500,5610,10,1,20001230,1564,33.42,1.10,12,0.36,234.00,7094.00,13950,20240717,-43.94,6380,20241209,22.57,9240,-15.37,20250217,6900,13.33,20250203,13950,-43.94,20240717,6380,22.57,20241209,6.16,N,290550,500,100 억,,530289,N,N,23,N,00,N +20250319,141118,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7800,0,3,0.00,523000740,66927,16.04,7780,7890,7720,10140,5460,7800,7814.56,2.65,0,21871,9173,8486,8093,7406,7013,8290,7210,100,2340,500,5610,10,1,20001230,1560,33.33,1.10,12,0.33,234.00,7094.00,13950,20240717,-44.09,6380,20241209,22.26,9240,-15.58,20250217,6900,13.04,20250203,13950,-44.09,20240717,6380,22.26,20241209,6.16,N,290550,500,100 억,,530289,N,N,23,N,00,N +20250319,131116,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7840,40,2,0.51,413571240,52912,12.68,7780,7890,7720,10140,5460,7800,7816.30,2.65,0,19188,9173,8486,8093,7406,7013,8290,7210,100,2340,500,5610,10,1,20001230,1568,33.50,1.11,12,0.26,234.00,7094.00,13950,20240717,-43.80,6380,20241209,22.88,9240,-15.15,20250217,6900,13.62,20250203,13950,-43.80,20240717,6380,22.88,20241209,6.16,N,290550,500,100 억,,530289,N,N,23,N,00,N +20250319,121116,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7860,60,2,0.77,361506330,46278,11.09,7780,7890,7720,10140,5460,7800,7811.70,2.65,0,17281,9173,8486,8093,7406,7013,8290,7210,100,2340,500,5610,10,1,20001230,1572,33.59,1.11,12,0.23,234.00,7094.00,13950,20240717,-43.66,6380,20241209,23.20,9240,-14.94,20250217,6900,13.91,20250203,13950,-43.66,20240717,6380,23.20,20241209,6.16,N,290550,500,100 억,,530289,N,N,23,N,00,N +20250319,111115,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7790,-10,5,-0.13,303118500,38809,9.30,7780,7890,7720,10140,5460,7800,7810.60,2.65,0,12983,9173,8486,8093,7406,7013,8290,7210,100,2340,500,5610,10,1,20001230,1558,33.29,1.10,12,0.19,234.00,7094.00,13950,20240717,-44.16,6380,20241209,22.10,9240,-15.69,20250217,6900,12.90,20250203,13950,-44.16,20240717,6380,22.10,20241209,6.16,N,290550,500,100 억,,530289,N,N,23,N,00,N +20250319,101116,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7850,50,2,0.64,226131850,28939,6.94,7780,7890,7720,10140,5460,7800,7814.24,2.65,0,15059,9173,8486,8093,7406,7013,8290,7210,100,2340,500,5610,10,1,20001230,1570,33.55,1.11,12,0.14,234.00,7094.00,13950,20240717,-43.73,6380,20241209,23.04,9240,-15.04,20250217,6900,13.77,20250203,13950,-43.73,20240717,6380,23.04,20241209,6.16,N,290550,500,100 억,,530289,N,N,23,N,00,N +20250319,091121,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7800,0,3,0.00,127249970,16315,3.91,7780,7870,7720,10140,5460,7800,7799.56,2.65,0,10181,9173,8486,8093,7406,7013,8290,7210,100,2340,500,5610,10,1,20001230,1560,33.33,1.10,12,0.08,234.00,7094.00,13950,20240717,-44.09,6380,20241209,22.26,9240,-15.58,20250217,6900,13.04,20250203,13950,-44.09,20240717,6380,22.26,20241209,6.16,N,290550,500,100 억,,530289,N,N,23,N,00,N 20250318,161111,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7800,-100,5,-1.27,3320034355,412176,1217.11,7990,8780,7700,10270,5530,7900,8055.36,3.04,0,-77402,8113,8006,7933,7826,7753,8060,7880,100,2370,500,5680,10,1,20001230,1560,33.33,1.10,12,2.06,234.00,7094.00,13950,20240717,-44.09,6380,20241209,22.26,9240,-15.58,20250217,6900,13.04,20250203,13950,-44.09,20240717,6380,22.26,20241209,6.16,N,290550,500,100 억,,607474,N,N,23,N,00,N 20250318,151115,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7850,-50,5,-0.63,3148985775,390295,1152.50,7990,8780,7700,10270,5530,7900,8068.22,3.04,0,-83898,8113,8006,7933,7826,7753,8060,7880,100,2370,500,5680,10,1,20001230,1570,33.55,1.11,12,1.95,234.00,7094.00,13950,20240717,-43.73,6380,20241209,23.04,9240,-15.04,20250217,6900,13.77,20250203,13950,-43.73,20240717,6380,23.04,20241209,6.16,N,290550,500,100 억,,607474,N,N,0,N,00,N 20250318,141112,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7780,-120,5,-1.52,392734395,50247,148.37,7990,7990,7720,10270,5530,7900,7816.08,3.04,0,-16618,8113,8006,7933,7826,7753,8060,7880,100,2370,500,5680,10,1,20001230,1556,33.25,1.10,12,0.25,234.00,7094.00,13950,20240717,-44.23,6380,20241209,21.94,9240,-15.80,20250217,6900,12.75,20250203,13950,-44.23,20240717,6380,21.94,20241209,6.16,N,290550,500,100 억,,607474,N,N,0,N,00,N diff --git a/290560/price/prices-20250301.csv b/290560/price/prices-20250301.csv index 3ac2f45d49b5..5c3931e1beb6 100644 --- a/290560/price/prices-20250301.csv +++ b/290560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,150,2,2.36,99196690,15186,129.85,6410,6680,6410,8260,4460,6360,6532.11,0.89,0,178,6706,6532,6416,6242,6126,6620,6330,20,1900,500,3810,10,1,3877972,252,-1302.00,1.24,12,0.39,-5.00,5259.00,12340,20240326,-47.24,5290,20241209,23.06,6800,-4.26,20250306,5690,14.41,20250102,12340,-47.24,20240326,5290,23.06,20241209,0.17,N,290560,500,19 억,,34493,N,N,0,N,00,N +20250319,151116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,210,2,3.30,93271840,14277,122.08,6410,6680,6410,8260,4460,6360,6533.01,0.89,0,221,6706,6532,6416,6242,6126,6620,6330,20,1900,500,3810,10,1,3877972,255,-1314.00,1.25,12,0.37,-5.00,5259.00,12340,20240326,-46.76,5290,20241209,24.20,6800,-3.38,20250306,5690,15.47,20250102,12340,-46.76,20240326,5290,24.20,20241209,0.17,N,290560,500,19 억,,34493,N,N,0,N,00,N +20250319,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,190,2,2.99,88432460,13535,115.73,6410,6680,6410,8260,4460,6360,6533.61,0.89,0,263,6706,6532,6416,6242,6126,6620,6330,20,1900,500,3810,10,1,3877972,254,-1310.00,1.25,12,0.35,-5.00,5259.00,12340,20240326,-46.92,5290,20241209,23.82,6800,-3.68,20250306,5690,15.11,20250102,12340,-46.92,20240326,5290,23.82,20241209,0.17,N,290560,500,19 억,,34493,N,N,0,N,00,N +20250319,131116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,190,2,2.99,83478510,12778,109.26,6410,6680,6410,8260,4460,6360,6532.99,0.89,0,-292,6706,6532,6416,6242,6126,6620,6330,20,1900,500,3810,10,1,3877972,254,-1310.00,1.25,12,0.33,-5.00,5259.00,12340,20240326,-46.92,5290,20241209,23.82,6800,-3.68,20250306,5690,15.11,20250102,12340,-46.92,20240326,5290,23.82,20241209,0.17,N,290560,500,19 억,,34493,N,N,0,N,00,N +20250319,121116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,100,2,1.57,34254610,5307,45.38,6410,6550,6410,8260,4460,6360,6454.61,0.89,0,-209,6706,6532,6416,6242,6126,6620,6330,20,1900,500,3810,10,1,3877972,251,-1292.00,1.23,12,0.14,-5.00,5259.00,12340,20240326,-47.65,5290,20241209,22.12,6800,-5.00,20250306,5690,13.53,20250102,12340,-47.65,20240326,5290,22.12,20241209,0.17,N,290560,500,19 억,,34493,N,N,0,N,00,N +20250319,111116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,130,2,2.04,27312970,4228,36.15,6410,6550,6410,8260,4460,6360,6460.02,0.89,0,-160,6706,6532,6416,6242,6126,6620,6330,20,1900,500,3810,10,1,3877972,252,-1298.00,1.23,12,0.11,-5.00,5259.00,12340,20240326,-47.41,5290,20241209,22.68,6800,-4.56,20250306,5690,14.06,20250102,12340,-47.41,20240326,5290,22.68,20241209,0.17,N,290560,500,19 억,,34493,N,N,0,N,00,N +20250319,101116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,140,2,2.20,21998290,3406,29.12,6410,6550,6410,8260,4460,6360,6458.69,0.89,0,-18,6706,6532,6416,6242,6126,6620,6330,20,1900,500,3810,10,1,3877972,252,-1300.00,1.24,12,0.09,-5.00,5259.00,12340,20240326,-47.33,5290,20241209,22.87,6800,-4.41,20250306,5690,14.24,20250102,12340,-47.33,20240326,5290,22.87,20241209,0.17,N,290560,500,19 억,,34493,N,N,0,N,00,N +20250319,091121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,180,2,2.83,1617090,248,2.12,6410,6540,6410,8260,4460,6360,6520.52,0.89,0,-14,6706,6532,6416,6242,6126,6620,6330,20,1900,500,3810,10,1,3877972,254,-1308.00,1.24,12,0.01,-5.00,5259.00,12340,20240326,-47.00,5290,20241209,23.63,6800,-3.82,20250306,5690,14.94,20250102,12340,-47.00,20240326,5290,23.63,20241209,0.17,N,290560,500,19 억,,34493,N,N,0,N,00,N 20250318,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,100,2,1.60,75013190,11665,510.73,6300,6590,6300,8130,4390,6260,6430.78,0.80,0,252,6326,6292,6266,6232,6206,6280,6220,20,1870,500,3750,10,1,3877972,247,-1272.00,1.21,12,0.30,-5.00,5259.00,12340,20240326,-48.46,5290,20241209,20.23,6800,-6.47,20250306,5690,11.78,20250102,12340,-48.46,20240326,5290,20.23,20241209,0.17,N,290560,500,19 억,,31057,N,N,0,N,00,N 20250318,151116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,140,2,2.24,69473470,10796,472.68,6300,6590,6300,8130,4390,6260,6435.29,0.80,0,584,6326,6292,6266,6232,6206,6280,6220,20,1870,500,3750,10,1,3877972,248,-1280.00,1.22,12,0.28,-5.00,5259.00,12340,20240326,-48.14,5290,20241209,20.98,6800,-5.88,20250306,5690,12.48,20250102,12340,-48.14,20240326,5290,20.98,20241209,0.17,N,290560,500,19 억,,31057,N,N,0,N,00,N 20250318,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,100,2,1.60,39192230,6112,267.60,6300,6550,6300,8130,4390,6260,6412.62,0.80,0,-145,6326,6292,6266,6232,6206,6280,6220,20,1870,500,3750,10,1,3877972,247,-1272.00,1.21,12,0.16,-5.00,5259.00,12340,20240326,-48.46,5290,20241209,20.23,6800,-6.47,20250306,5690,11.78,20250102,12340,-48.46,20240326,5290,20.23,20241209,0.17,N,290560,500,19 억,,31057,N,N,0,N,00,N diff --git a/290650/price/prices-20250301.csv b/290650/price/prices-20250301.csv index c11d493f1620..b5f02be45152 100644 --- a/290650/price/prices-20250301.csv +++ b/290650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161113,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,0,3,0.00,1158801300,54627,89.26,21400,21550,20950,27800,15000,21400,21212.98,7.43,0,-1382,22000,21700,21400,21100,20800,21550,20950,114,6400,500,15400,50,1,22684891,4855,10.04,3.22,12,0.24,2132.00,6649.00,27450,20250107,-22.04,15000,20241115,42.67,27450,-22.04,20250107,20100,6.47,20250218,27450,-22.04,20250107,15000,42.67,20241115,2.91,N,290650,500,113 억,,1686561,N,N,88,N,00,N +20250319,151116,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,0,3,0.00,925531000,43728,71.45,21400,21550,20950,27800,15000,21400,21165.64,7.43,0,2014,22000,21700,21400,21100,20800,21550,20950,114,6400,500,15400,50,1,22684891,4855,10.04,3.22,12,0.19,2132.00,6649.00,27450,20250107,-22.04,15000,20241115,42.67,27450,-22.04,20250107,20100,6.47,20250218,27450,-22.04,20250107,15000,42.67,20241115,2.91,N,290650,500,113 억,,1686561,N,N,337,N,00,N +20250319,141119,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21150,-250,5,-1.17,727133700,34414,56.23,21400,21550,20950,27800,15000,21400,21129.01,7.43,0,502,22000,21700,21400,21100,20800,21550,20950,114,6400,500,15400,50,1,22684891,4798,9.92,3.18,12,0.15,2132.00,6649.00,27450,20250107,-22.95,15000,20241115,41.00,27450,-22.95,20250107,20100,5.22,20250218,27450,-22.95,20250107,15000,41.00,20241115,2.91,N,290650,500,113 억,,1686561,N,N,337,N,00,N +20250319,131116,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21050,-350,5,-1.64,532539750,25194,41.17,21400,21550,20950,27800,15000,21400,21137.56,7.43,0,-1813,22000,21700,21400,21100,20800,21550,20950,114,6400,500,15400,50,1,22684891,4775,9.87,3.17,12,0.11,2132.00,6649.00,27450,20250107,-23.32,15000,20241115,40.33,27450,-23.32,20250107,20100,4.73,20250218,27450,-23.32,20250107,15000,40.33,20241115,2.91,N,290650,500,113 억,,1686561,N,N,337,N,00,N +20250319,121117,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,-300,5,-1.40,449461450,21258,34.74,21400,21550,20950,27800,15000,21400,21143.17,7.43,0,-2122,22000,21700,21400,21100,20800,21550,20950,114,6400,500,15400,50,1,22684891,4787,9.90,3.17,12,0.09,2132.00,6649.00,27450,20250107,-23.13,15000,20241115,40.67,27450,-23.13,20250107,20100,4.98,20250218,27450,-23.13,20250107,15000,40.67,20241115,2.91,N,290650,500,113 억,,1686561,N,N,337,N,00,N +20250319,111116,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,-300,5,-1.40,365579850,17289,28.25,21400,21550,20950,27800,15000,21400,21145.23,7.43,0,-1244,22000,21700,21400,21100,20800,21550,20950,114,6400,500,15400,50,1,22684891,4787,9.90,3.17,12,0.08,2132.00,6649.00,27450,20250107,-23.13,15000,20241115,40.67,27450,-23.13,20250107,20100,4.98,20250218,27450,-23.13,20250107,15000,40.67,20241115,2.91,N,290650,500,113 억,,1686561,N,N,337,N,00,N +20250319,101117,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,-300,5,-1.40,161366300,7612,12.44,21400,21550,21100,27800,15000,21400,21198.94,7.43,0,-1262,22000,21700,21400,21100,20800,21550,20950,114,6400,500,15400,50,1,22684891,4787,9.90,3.17,12,0.03,2132.00,6649.00,27450,20250107,-23.13,15000,20241115,40.67,27450,-23.13,20250107,20100,4.98,20250218,27450,-23.13,20250107,15000,40.67,20241115,2.91,N,290650,500,113 억,,1686561,N,N,337,N,00,N +20250319,091121,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,-50,5,-0.23,23200850,1085,1.77,21400,21550,21300,27800,15000,21400,21383.27,7.43,0,-180,22000,21700,21400,21100,20800,21550,20950,114,6400,500,15400,50,1,22684891,4843,10.01,3.21,12,0.00,2132.00,6649.00,27450,20250107,-22.22,15000,20241115,42.33,27450,-22.22,20250107,20100,6.22,20250218,27450,-22.22,20250107,15000,42.33,20241115,2.91,N,290650,500,113 억,,1686561,N,N,337,N,00,N 20250318,161111,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,-100,5,-0.47,1304906325,61198,34.54,21700,21700,21100,27950,15050,21500,21322.68,7.38,0,13181,23200,22350,21600,20750,20000,21975,20375,114,6450,500,15480,50,1,22684891,4855,10.04,3.22,12,0.27,2132.00,6649.00,27450,20250107,-22.04,15000,20241115,42.67,27450,-22.04,20250107,20100,6.47,20250218,27450,-22.04,20250107,15000,42.67,20241115,2.91,N,290650,500,113 억,,1673291,N,N,337,N,00,N 20250318,151116,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,-250,5,-1.16,1092718550,51241,28.92,21700,21700,21100,27950,15050,21500,21325.08,7.38,0,13840,23200,22350,21600,20750,20000,21975,20375,114,6450,500,15480,50,1,22684891,4821,9.97,3.20,12,0.23,2132.00,6649.00,27450,20250107,-22.59,15000,20241115,41.67,27450,-22.59,20250107,20100,5.72,20250218,27450,-22.59,20250107,15000,41.67,20241115,2.91,N,290650,500,113 억,,1673291,N,N,306,N,00,N 20250318,141113,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,-250,5,-1.16,965702900,45256,25.54,21700,21700,21150,27950,15050,21500,21338.67,7.38,0,12674,23200,22350,21600,20750,20000,21975,20375,114,6450,500,15480,50,1,22684891,4821,9.97,3.20,12,0.20,2132.00,6649.00,27450,20250107,-22.59,15000,20241115,41.67,27450,-22.59,20250107,20100,5.72,20250218,27450,-22.59,20250107,15000,41.67,20241115,2.91,N,290650,500,113 억,,1673291,N,N,306,N,00,N diff --git a/290660/price/prices-20250301.csv b/290660/price/prices-20250301.csv index ddf09f4b9559..e044bbf37714 100644 --- a/290660/price/prices-20250301.csv +++ b/290660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,799,6,2,0.76,5509192,6965,36.82,795,815,789,1030,556,793,790.98,0.18,0,-141,838,815,794,771,750,827,783,230,237,500,570,1,1,46081399,368,-3.90,1.07,12,0.02,-205.00,749.00,1390,20240322,-42.52,671,20241209,19.08,923,-13.43,20250114,750,6.53,20250217,1390,-42.52,20240322,671,19.08,20241209,0.00,N,290660,500,230 억,,83539,N,N,0,N,00,N +20250319,151117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,799,6,2,0.76,5428493,6864,36.29,795,815,789,1030,556,793,790.86,0.18,0,-141,838,815,794,771,750,827,783,230,237,500,570,1,1,46081399,368,-3.90,1.07,12,0.01,-205.00,749.00,1390,20240322,-42.52,671,20241209,19.08,923,-13.43,20250114,750,6.53,20250217,1390,-42.52,20240322,671,19.08,20241209,0.00,N,290660,500,230 억,,83539,N,N,0,N,00,N +20250319,141119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,799,6,2,0.76,3815295,4822,25.49,795,815,789,1030,556,793,791.23,0.18,0,-141,838,815,794,771,750,827,783,230,237,500,570,1,1,46081399,368,-3.90,1.07,12,0.01,-205.00,749.00,1390,20240322,-42.52,671,20241209,19.08,923,-13.43,20250114,750,6.53,20250217,1390,-42.52,20240322,671,19.08,20241209,0.00,N,290660,500,230 억,,83539,N,N,0,N,00,N +20250319,131117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,791,-2,5,-0.25,1863241,2351,12.43,795,815,789,1030,556,793,792.53,0.18,0,-141,838,815,794,771,750,827,783,230,237,500,570,1,1,46081399,365,-3.86,1.06,12,0.01,-205.00,749.00,1390,20240322,-43.09,671,20241209,17.88,923,-14.30,20250114,750,5.47,20250217,1390,-43.09,20240322,671,17.88,20241209,0.00,N,290660,500,230 억,,83539,N,N,0,N,00,N +20250319,121117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,799,6,2,0.76,234572,292,1.54,795,815,789,1030,556,793,803.33,0.18,0,-141,838,815,794,771,750,827,783,230,237,500,570,1,1,46081399,368,-3.90,1.07,12,0.00,-205.00,749.00,1390,20240322,-42.52,671,20241209,19.08,923,-13.43,20250114,750,6.53,20250217,1390,-42.52,20240322,671,19.08,20241209,0.00,N,290660,500,230 억,,83539,N,N,0,N,00,N +20250319,111116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,799,6,2,0.76,221788,276,1.46,795,815,789,1030,556,793,803.58,0.18,0,-141,838,815,794,771,750,827,783,230,237,500,570,1,1,46081399,368,-3.90,1.07,12,0.00,-205.00,749.00,1390,20240322,-42.52,671,20241209,19.08,923,-13.43,20250114,750,6.53,20250217,1390,-42.52,20240322,671,19.08,20241209,0.00,N,290660,500,230 억,,83539,N,N,0,N,00,N +20250319,101117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,803,10,2,1.26,214585,267,1.41,795,815,789,1030,556,793,803.69,0.18,0,-141,838,815,794,771,750,827,783,230,237,500,570,1,1,46081399,370,-3.92,1.07,12,0.00,-205.00,749.00,1390,20240322,-42.23,671,20241209,19.67,923,-13.00,20250114,750,7.07,20250217,1390,-42.23,20240322,671,19.67,20241209,0.00,N,290660,500,230 억,,83539,N,N,0,N,00,N +20250319,091122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,815,22,2,2.77,8010,10,0.05,795,815,795,1030,556,793,801.00,0.18,0,0,838,815,794,771,750,827,783,230,237,500,570,1,1,46081399,376,-3.98,1.09,12,0.00,-205.00,749.00,1390,20240322,-41.37,671,20241209,21.46,923,-11.70,20250114,750,8.67,20250217,1390,-41.37,20240322,671,21.46,20241209,0.00,N,290660,500,230 억,,83539,N,N,0,N,00,N 20250318,161111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,793,1,2,0.13,15039034,18914,177.83,773,817,773,1029,555,792,795.13,0.18,0,-717,816,803,795,782,774,810,789,230,237,500,570,1,1,46081399,365,-3.87,1.06,12,0.04,-205.00,749.00,1390,20240322,-42.95,671,20241209,18.18,923,-14.08,20250114,750,5.73,20250217,1390,-42.95,20240322,671,18.18,20241209,0.00,N,290660,500,230 억,,84256,N,N,0,N,00,N 20250318,151116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,796,4,2,0.51,14233346,17898,168.28,773,817,773,1029,555,792,795.25,0.18,0,-669,816,803,795,782,774,810,789,230,237,500,570,1,1,46081399,367,-3.88,1.06,12,0.04,-205.00,749.00,1390,20240322,-42.73,671,20241209,18.63,923,-13.76,20250114,750,6.13,20250217,1390,-42.73,20240322,671,18.63,20241209,0.00,N,290660,500,230 억,,84256,N,N,0,N,00,N 20250318,141113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,799,7,2,0.88,9742584,12233,115.02,773,817,773,1029,555,792,796.42,0.18,0,-994,816,803,795,782,774,810,789,230,237,500,570,1,1,46081399,368,-3.90,1.07,12,0.03,-205.00,749.00,1390,20240322,-42.52,671,20241209,19.08,923,-13.43,20250114,750,6.53,20250217,1390,-42.52,20240322,671,19.08,20241209,0.00,N,290660,500,230 억,,84256,N,N,0,N,00,N diff --git a/290670/price/prices-20250301.csv b/290670/price/prices-20250301.csv index fd91e9fab7fb..7b2667dbca7d 100644 --- a/290670/price/prices-20250301.csv +++ b/290670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,100,2,0.82,88914970,7307,40.64,12010,12300,11970,15790,8510,12150,12168.46,1.25,0,-82,12676,12412,12236,11972,11796,12545,12105,39,3640,500,8500,10,1,7857660,963,-11.73,1.18,12,0.09,-1044.00,10340.00,33200,20240308,-63.10,10300,20241210,18.93,19350,-36.69,20250115,11960,2.42,20250311,31900,-61.60,20240325,10300,18.93,20241210,2.44,N,290670,500,39 억,,98398,N,N,0,N,00,N +20250319,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12240,90,2,0.74,88290280,7256,40.36,12010,12300,11970,15790,8510,12150,12167.90,1.25,0,-82,12676,12412,12236,11972,11796,12545,12105,39,3640,500,8500,10,1,7857660,962,-11.72,1.18,12,0.09,-1044.00,10340.00,33200,20240308,-63.13,10300,20241210,18.83,19350,-36.74,20250115,11960,2.34,20250311,31900,-61.63,20240325,10300,18.83,20241210,2.44,N,290670,500,39 억,,98398,N,N,0,N,00,N +20250319,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12260,110,2,0.91,78688980,6472,36.00,12010,12300,11970,15790,8510,12150,12158.37,1.25,0,256,12676,12412,12236,11972,11796,12545,12105,39,3640,500,8500,10,1,7857660,963,-11.74,1.19,12,0.08,-1044.00,10340.00,33200,20240308,-63.07,10300,20241210,19.03,19350,-36.64,20250115,11960,2.51,20250311,31900,-61.57,20240325,10300,19.03,20241210,2.44,N,290670,500,39 억,,98398,N,N,0,N,00,N +20250319,131117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,70,2,0.58,72211780,5942,33.05,12010,12300,11970,15790,8510,12150,12152.77,1.25,0,553,12676,12412,12236,11972,11796,12545,12105,39,3640,500,8500,10,1,7857660,960,-11.70,1.18,12,0.08,-1044.00,10340.00,33200,20240308,-63.19,10300,20241210,18.64,19350,-36.85,20250115,11960,2.17,20250311,31900,-61.69,20240325,10300,18.64,20241210,2.44,N,290670,500,39 억,,98398,N,N,0,N,00,N +20250319,121117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12160,10,2,0.08,55141920,4547,25.29,12010,12280,11970,15790,8510,12150,12127.10,1.25,0,125,12676,12412,12236,11972,11796,12545,12105,39,3640,500,8500,10,1,7857660,955,-11.65,1.18,12,0.06,-1044.00,10340.00,33200,20240308,-63.37,10300,20241210,18.06,19350,-37.16,20250115,11960,1.67,20250311,31900,-61.88,20240325,10300,18.06,20241210,2.44,N,290670,500,39 억,,98398,N,N,0,N,00,N +20250319,111117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,0,3,0.00,43108400,3558,19.79,12010,12280,11970,15790,8510,12150,12115.91,1.25,0,-460,12676,12412,12236,11972,11796,12545,12105,39,3640,500,8500,10,1,7857660,955,-11.64,1.18,12,0.05,-1044.00,10340.00,33200,20240308,-63.40,10300,20241210,17.96,19350,-37.21,20250115,11960,1.59,20250311,31900,-61.91,20240325,10300,17.96,20241210,2.44,N,290670,500,39 억,,98398,N,N,0,N,00,N +20250319,101117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12120,-30,5,-0.25,32477020,2682,14.92,12010,12280,11970,15790,8510,12150,12109.25,1.25,0,92,12676,12412,12236,11972,11796,12545,12105,39,3640,500,8500,10,1,7857660,952,-11.61,1.17,12,0.03,-1044.00,10340.00,33200,20240308,-63.49,10300,20241210,17.67,19350,-37.36,20250115,11960,1.34,20250311,31900,-62.01,20240325,10300,17.67,20241210,2.44,N,290670,500,39 억,,98398,N,N,0,N,00,N +20250319,091122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,120,2,0.99,2681980,223,1.24,12010,12280,12010,15790,8510,12150,12026.82,1.25,0,-154,12676,12412,12236,11972,11796,12545,12105,39,3640,500,8500,10,1,7857660,964,-11.75,1.19,12,0.00,-1044.00,10340.00,33200,20240308,-63.04,10300,20241210,19.13,19350,-36.59,20250115,11960,2.59,20250311,31900,-61.54,20240325,10300,19.13,20241210,2.44,N,290670,500,39 억,,98398,N,N,0,N,00,N 20250318,161112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,90,2,0.75,220032025,17893,185.79,12060,12500,12060,15670,8450,12060,12297.10,1.28,0,-2462,12460,12260,12110,11910,11760,12185,11835,39,3610,500,8440,10,1,7857660,955,-11.64,1.18,12,0.23,-1044.00,10340.00,33200,20240308,-63.40,10300,20241210,17.96,19350,-37.21,20250115,11960,1.59,20250311,31900,-61.91,20240325,10300,17.96,20241210,2.43,N,290670,500,39 억,,100820,N,N,0,N,00,N 20250318,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,150,2,1.24,218281995,17749,184.29,12060,12500,12060,15670,8450,12060,12298.27,1.28,0,-2403,12460,12260,12110,11910,11760,12185,11835,39,3610,500,8440,10,1,7857660,959,-11.70,1.18,12,0.23,-1044.00,10340.00,33200,20240308,-63.22,10300,20241210,18.54,19350,-36.90,20250115,11960,2.09,20250311,31900,-61.72,20240325,10300,18.54,20241210,2.43,N,290670,500,39 억,,100820,N,N,0,N,00,N 20250318,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12180,120,2,1.00,167813915,13594,141.15,12060,12500,12060,15670,8450,12060,12344.70,1.28,0,-1048,12460,12260,12110,11910,11760,12185,11835,39,3610,500,8440,10,1,7857660,957,-11.67,1.18,12,0.17,-1044.00,10340.00,33200,20240308,-63.31,10300,20241210,18.25,19350,-37.05,20250115,11960,1.84,20250311,31900,-61.82,20240325,10300,18.25,20241210,2.43,N,290670,500,39 억,,100820,N,N,0,N,00,N diff --git a/290690/price/prices-20250301.csv b/290690/price/prices-20250301.csv index d3db98a614cf..1b2509c0963f 100644 --- a/290690/price/prices-20250301.csv +++ b/290690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,-330,5,-6.72,20588726766,4348687,26.61,4910,5020,4530,6380,3440,4910,4734.54,2.28,0,-374160,5703,5306,4753,4356,3803,5505,4555,242,1470,500,3040,5,1,48498743,2221,-4.84,2.79,12,8.97,-946.00,1643.00,20632,20240325,-77.80,2405,20250218,90.44,8800,-47.95,20250102,2405,90.44,20250218,14990,-69.45,20240502,2405,90.44,20250218,0.25,N,290690,500,242 억,,1104630,N,N,0,N,00,N +20250319,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,-285,5,-5.80,20000042672,4221020,25.83,4910,5020,4530,6380,3440,4910,4738.10,2.28,0,-333486,5703,5306,4753,4356,3803,5505,4555,242,1470,500,3040,5,1,48498743,2243,-4.89,2.81,12,8.70,-946.00,1643.00,20632,20240325,-77.58,2405,20250218,92.31,8800,-47.44,20250102,2405,92.31,20250218,14990,-69.15,20240502,2405,92.31,20250218,0.25,N,290690,500,242 억,,1104630,N,N,0,N,00,N +20250319,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,-305,5,-6.21,18278416951,3849959,23.56,4910,5020,4530,6380,3440,4910,4747.59,2.28,0,-199881,5703,5306,4753,4356,3803,5505,4555,242,1470,500,3040,5,1,48498743,2233,-4.87,2.80,12,7.94,-946.00,1643.00,20632,20240325,-77.68,2405,20250218,91.48,8800,-47.67,20250102,2405,91.48,20250218,14990,-69.28,20240502,2405,91.48,20250218,0.25,N,290690,500,242 억,,1104630,N,N,0,N,00,N +20250319,131117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,-340,5,-6.92,16789755011,3526495,21.58,4910,5020,4530,6380,3440,4910,4760.93,2.28,0,-129968,5703,5306,4753,4356,3803,5505,4555,242,1470,500,3040,5,1,48498743,2216,-4.83,2.78,12,7.27,-946.00,1643.00,20632,20240325,-77.85,2405,20250218,90.02,8800,-48.07,20250102,2405,90.02,20250218,14990,-69.51,20240502,2405,90.02,20250218,0.25,N,290690,500,242 억,,1104630,N,N,0,N,00,N +20250319,121117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,-275,5,-5.60,14625662701,3053471,18.69,4910,5020,4600,6380,3440,4910,4789.75,2.28,0,-50554,5703,5306,4753,4356,3803,5505,4555,242,1470,500,3040,5,1,48498743,2248,-4.90,2.82,12,6.30,-946.00,1643.00,20632,20240325,-77.53,2405,20250218,92.72,8800,-47.33,20250102,2405,92.72,20250218,14990,-69.08,20240502,2405,92.72,20250218,0.25,N,290690,500,242 억,,1104630,N,N,0,N,00,N +20250319,111117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-255,5,-5.19,13307809431,2768776,16.94,4910,5020,4625,6380,3440,4910,4806.29,2.28,0,1567,5703,5306,4753,4356,3803,5505,4555,242,1470,500,3040,5,1,48498743,2258,-4.92,2.83,12,5.71,-946.00,1643.00,20632,20240325,-77.44,2405,20250218,93.56,8800,-47.10,20250102,2405,93.56,20250218,14990,-68.95,20240502,2405,93.56,20250218,0.25,N,290690,500,242 억,,1104630,N,N,0,N,00,N +20250319,101118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,-120,5,-2.44,9014859712,1856222,11.36,4910,5020,4765,6380,3440,4910,4856.49,2.28,0,2785,5703,5306,4753,4356,3803,5505,4555,242,1470,500,3040,5,1,48498743,2323,-5.06,2.92,12,3.83,-946.00,1643.00,20632,20240325,-76.78,2405,20250218,99.17,8800,-45.57,20250102,2405,99.17,20250218,14990,-68.05,20240502,2405,99.17,20250218,0.25,N,290690,500,242 억,,1104630,N,N,0,N,00,N +20250319,091122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,-55,5,-1.12,4044597788,826829,5.06,4910,5020,4810,6380,3440,4910,4891.64,2.28,0,-91023,5703,5306,4753,4356,3803,5505,4555,242,1470,500,3040,5,1,48498743,2355,-5.13,2.95,12,1.70,-946.00,1643.00,20632,20240325,-76.47,2405,20250218,101.87,8800,-44.83,20250102,2405,101.87,20250218,14990,-67.61,20240502,2405,101.87,20250218,0.25,N,290690,500,242 억,,1104630,N,N,0,N,00,N 20250318,161112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,710,2,16.90,78467211944,16263498,299.50,4210,5150,4200,5460,2940,4200,4824.73,2.08,0,102068,4663,4431,4298,4066,3933,4365,4000,242,1260,500,2600,5,1,48498743,2381,-19.80,2.30,12,33.53,-248.00,2131.00,20632,20240325,-76.20,2405,20250218,104.16,8800,-44.20,20250102,2405,104.16,20250218,14990,-67.24,20240502,2405,104.16,20250218,0.26,N,290690,500,242 억,,1009527,N,N,0,N,00,N 20250318,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,700,2,16.67,77294111981,16024052,295.09,4210,5150,4200,5460,2940,4200,4823.67,2.08,0,125612,4663,4431,4298,4066,3933,4365,4000,242,1260,500,2600,5,1,48498743,2376,-19.76,2.30,12,33.04,-248.00,2131.00,20632,20240325,-76.25,2405,20250218,103.74,8800,-44.32,20250102,2405,103.74,20250218,14990,-67.31,20240502,2405,103.74,20250218,0.26,N,290690,500,242 억,,1009527,N,N,0,N,00,N 20250318,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,700,2,16.67,73268567442,15198436,279.88,4210,5150,4200,5460,2940,4200,4820.84,2.08,0,95465,4663,4431,4298,4066,3933,4365,4000,242,1260,500,2600,5,1,48498743,2376,-19.76,2.30,12,31.34,-248.00,2131.00,20632,20240325,-76.25,2405,20250218,103.74,8800,-44.32,20250102,2405,103.74,20250218,14990,-67.31,20240502,2405,103.74,20250218,0.26,N,290690,500,242 억,,1009527,N,N,0,N,00,N diff --git a/290720/price/prices-20250301.csv b/290720/price/prices-20250301.csv index 33a2bf41d40f..e77b5a0250b6 100644 --- a/290720/price/prices-20250301.csv +++ b/290720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,436687145,206817,22.66,2200,2310,2000,2665,1435,2050,2111.48,0.86,0,-34293,2449,2249,2065,1865,1681,2349,1965,116,615,500,1390,5,1,23115424,476,-1.39,0.90,12,0.89,-1484.00,2291.00,7530,20240307,-72.64,1872,20250317,10.04,3100,-33.55,20250206,1872,10.04,20250317,7420,-72.24,20240405,1872,10.04,20250317,0.27,N,290720,500,115 억,,199119,N,N,0,N,00,N +20250319,151117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,20,2,0.98,431216685,204179,22.37,2200,2310,2000,2665,1435,2050,2111.97,0.86,0,-33995,2449,2249,2065,1865,1681,2349,1965,116,615,500,1390,5,1,23115424,478,-1.39,0.90,12,0.88,-1484.00,2291.00,7530,20240307,-72.51,1872,20250317,10.58,3100,-33.23,20250206,1872,10.58,20250317,7420,-72.10,20240405,1872,10.58,20250317,0.27,N,290720,500,115 억,,199119,N,N,0,N,00,N +20250319,141120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,30,2,1.46,416966120,197282,21.61,2200,2310,2000,2665,1435,2050,2113.57,0.86,0,-35372,2449,2249,2065,1865,1681,2349,1965,116,615,500,1390,5,1,23115424,481,-1.40,0.91,12,0.85,-1484.00,2291.00,7530,20240307,-72.38,1872,20250317,11.11,3100,-32.90,20250206,1872,11.11,20250317,7420,-71.97,20240405,1872,11.11,20250317,0.27,N,290720,500,115 억,,199119,N,N,0,N,00,N +20250319,131118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,30,2,1.46,400879640,189497,20.76,2200,2310,2000,2665,1435,2050,2115.51,0.86,0,-33769,2449,2249,2065,1865,1681,2349,1965,116,615,500,1390,5,1,23115424,481,-1.40,0.91,12,0.82,-1484.00,2291.00,7530,20240307,-72.38,1872,20250317,11.11,3100,-32.90,20250206,1872,11.11,20250317,7420,-71.97,20240405,1872,11.11,20250317,0.27,N,290720,500,115 억,,199119,N,N,0,N,00,N +20250319,121118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,50,2,2.44,381578185,180307,19.75,2200,2310,2000,2665,1435,2050,2116.28,0.86,0,-31047,2449,2249,2065,1865,1681,2349,1965,116,615,500,1390,5,1,23115424,485,-1.42,0.92,12,0.78,-1484.00,2291.00,7530,20240307,-72.11,1872,20250317,12.18,3100,-32.26,20250206,1872,12.18,20250317,7420,-71.70,20240405,1872,12.18,20250317,0.27,N,290720,500,115 억,,199119,N,N,0,N,00,N +20250319,111117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,55,2,2.68,363371715,171622,18.80,2200,2310,2000,2665,1435,2050,2117.30,0.86,0,-31888,2449,2249,2065,1865,1681,2349,1965,116,615,500,1390,5,1,23115424,487,-1.42,0.92,12,0.74,-1484.00,2291.00,7530,20240307,-72.05,1872,20250317,12.45,3100,-32.10,20250206,1872,12.45,20250317,7420,-71.63,20240405,1872,12.45,20250317,0.27,N,290720,500,115 억,,199119,N,N,0,N,00,N +20250319,101118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,30,2,1.46,326503815,154021,16.87,2200,2310,2000,2665,1435,2050,2119.88,0.86,0,-29209,2449,2249,2065,1865,1681,2349,1965,116,615,500,1390,5,1,23115424,481,-1.40,0.91,12,0.67,-1484.00,2291.00,7530,20240307,-72.38,1872,20250317,11.11,3100,-32.90,20250206,1872,11.11,20250317,7420,-71.97,20240405,1872,11.11,20250317,0.27,N,290720,500,115 억,,199119,N,N,0,N,00,N +20250319,091123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-45,5,-2.20,197871535,91315,10.00,2200,2310,2000,2665,1435,2050,2166.96,0.86,0,-28313,2449,2249,2065,1865,1681,2349,1965,116,615,500,1390,5,1,23115424,463,-1.35,0.88,12,0.40,-1484.00,2291.00,7530,20240307,-73.37,1872,20250317,7.10,3100,-35.32,20250206,1872,7.10,20250317,7420,-72.98,20240405,1872,7.10,20250317,0.27,N,290720,500,115 억,,199119,N,N,0,N,00,N 20250318,161112,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,169,2,8.98,693652204,333537,79.58,1881,2265,1881,2445,1317,1881,2079.69,0.81,0,12535,2492,2186,2029,1723,1566,2108,1645,116,564,500,1270,5,1,23115424,474,-1.38,0.89,12,1.44,-1484.00,2291.00,7530,20240307,-72.78,1872,20250317,9.51,3100,-33.87,20250206,1872,9.51,20250317,7420,-72.37,20240405,1872,9.51,20250317,0.21,N,290720,500,115 억,,186588,N,N,0,N,01,N 20250318,151117,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,179,2,9.52,687846819,330714,78.91,1881,2265,1881,2445,1317,1881,2079.88,0.81,0,12634,2492,2186,2029,1723,1566,2108,1645,116,564,500,1270,5,1,23115424,476,-1.39,0.90,12,1.43,-1484.00,2291.00,7530,20240307,-72.64,1872,20250317,10.04,3100,-33.55,20250206,1872,10.04,20250317,7420,-72.24,20240405,1872,10.04,20250317,0.21,N,290720,500,115 억,,186588,N,N,0,N,01,N 20250318,141114,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,169,2,8.98,672249239,323140,77.10,1881,2265,1881,2445,1317,1881,2080.37,0.81,0,10934,2492,2186,2029,1723,1566,2108,1645,116,564,500,1270,5,1,23115424,474,-1.38,0.89,12,1.40,-1484.00,2291.00,7530,20240307,-72.78,1872,20250317,9.51,3100,-33.87,20250206,1872,9.51,20250317,7420,-72.37,20240405,1872,9.51,20250317,0.21,N,290720,500,115 억,,186588,N,N,0,N,01,N diff --git a/290740/price/prices-20250301.csv b/290740/price/prices-20250301.csv index 441e95a6f3e1..aacbb80ea584 100644 --- a/290740/price/prices-20250301.csv +++ b/290740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,100,2,1.64,5373450,885,15.07,6080,6180,5960,7900,4260,6080,6068.55,0.29,0,-21,6253,6166,6033,5946,5813,6100,5880,50,1820,500,4250,10,1,10065011,622,10.82,0.83,12,0.01,571.00,7476.00,8480,20240517,-27.12,4565,20241209,35.38,6580,-6.08,20250306,4950,24.85,20250106,8480,-27.12,20240517,4565,35.38,20241209,0.66,N,290740,500,50 억,,28777,N,N,0,N,00,N +20250319,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,40,2,0.66,4625730,764,13.01,6080,6120,5960,7900,4260,6080,6054.62,0.29,0,-12,6253,6166,6033,5946,5813,6100,5880,50,1820,500,4250,10,1,10065011,616,10.72,0.82,12,0.01,571.00,7476.00,8480,20240517,-27.83,4565,20241209,34.06,6580,-6.99,20250306,4950,23.64,20250106,8480,-27.83,20240517,4565,34.06,20241209,0.66,N,290740,500,50 억,,28777,N,N,0,N,00,N +20250319,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-70,5,-1.15,1047450,175,2.98,6080,6080,5960,7900,4260,6080,5985.43,0.29,0,-14,6253,6166,6033,5946,5813,6100,5880,50,1820,500,4250,10,1,10065011,605,10.53,0.80,12,0.00,571.00,7476.00,8480,20240517,-29.13,4565,20241209,31.65,6580,-8.66,20250306,4950,21.41,20250106,8480,-29.13,20240517,4565,31.65,20241209,0.66,N,290740,500,50 억,,28777,N,N,0,N,00,N +20250319,131118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-70,5,-1.15,951380,159,2.71,6080,6080,5960,7900,4260,6080,5983.52,0.29,0,0,6253,6166,6033,5946,5813,6100,5880,50,1820,500,4250,10,1,10065011,605,10.53,0.80,12,0.00,571.00,7476.00,8480,20240517,-29.13,4565,20241209,31.65,6580,-8.66,20250306,4950,21.41,20250106,8480,-29.13,20240517,4565,31.65,20241209,0.66,N,290740,500,50 억,,28777,N,N,0,N,00,N +20250319,121118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-50,5,-0.82,939350,157,2.67,6080,6080,5960,7900,4260,6080,5983.12,0.29,0,0,6253,6166,6033,5946,5813,6100,5880,50,1820,500,4250,10,1,10065011,607,10.56,0.81,12,0.00,571.00,7476.00,8480,20240517,-28.89,4565,20241209,32.09,6580,-8.36,20250306,4950,21.82,20250106,8480,-28.89,20240517,4565,32.09,20241209,0.66,N,290740,500,50 억,,28777,N,N,0,N,00,N +20250319,111117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-30,5,-0.49,174730,29,0.49,6080,6080,5990,7900,4260,6080,6025.17,0.29,0,-8,6253,6166,6033,5946,5813,6100,5880,50,1820,500,4250,10,1,10065011,609,10.60,0.81,12,0.00,571.00,7476.00,8480,20240517,-28.66,4565,20241209,32.53,6580,-8.05,20250306,4950,22.22,20250106,8480,-28.66,20240517,4565,32.53,20241209,0.66,N,290740,500,50 억,,28777,N,N,0,N,00,N +20250319,101118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-30,5,-0.49,78710,13,0.22,6080,6080,5990,7900,4260,6080,6054.62,0.29,0,-5,6253,6166,6033,5946,5813,6100,5880,50,1820,500,4250,10,1,10065011,609,10.60,0.81,12,0.00,571.00,7476.00,8480,20240517,-28.66,4565,20241209,32.53,6580,-8.05,20250306,4950,22.22,20250106,8480,-28.66,20240517,4565,32.53,20241209,0.66,N,290740,500,50 억,,28777,N,N,0,N,00,N +20250319,091123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-20,5,-0.33,48560,8,0.14,6080,6080,6060,7900,4260,6080,6070.00,0.29,0,-4,6253,6166,6033,5946,5813,6100,5880,50,1820,500,4250,10,1,10065011,610,10.61,0.81,12,0.00,571.00,7476.00,8480,20240517,-28.54,4565,20241209,32.75,6580,-7.90,20250306,4950,22.42,20250106,8480,-28.54,20240517,4565,32.75,20241209,0.66,N,290740,500,50 억,,28777,N,N,0,N,00,N 20250318,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,-10,5,-0.16,35064020,5871,67.95,6120,6120,5900,7910,4270,6090,5972.41,0.28,0,194,6470,6280,6100,5910,5730,6190,5820,50,1820,500,4260,10,1,10065011,612,10.65,0.81,12,0.06,571.00,7476.00,8480,20240517,-28.30,4565,20241209,33.19,6580,-7.60,20250306,4950,22.83,20250106,8480,-28.30,20240517,4565,33.19,20241209,0.66,N,290740,500,50 억,,28583,N,N,0,N,00,N 20250318,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-120,5,-1.97,31864780,5343,61.84,6120,6120,5900,7910,4270,6090,5963.84,0.28,0,674,6470,6280,6100,5910,5730,6190,5820,50,1820,500,4260,10,1,10065011,601,10.46,0.80,12,0.05,571.00,7476.00,8480,20240517,-29.60,4565,20241209,30.78,6580,-9.27,20250306,4950,20.61,20250106,8480,-29.60,20240517,4565,30.78,20241209,0.66,N,290740,500,50 억,,28583,N,N,0,N,00,N 20250318,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-80,5,-1.31,25058040,4200,48.61,6120,6120,5900,7910,4270,6090,5966.20,0.28,0,416,6470,6280,6100,5910,5730,6190,5820,50,1820,500,4260,10,1,10065011,605,10.53,0.80,12,0.04,571.00,7476.00,8480,20240517,-29.13,4565,20241209,31.65,6580,-8.66,20250306,4950,21.41,20250106,8480,-29.13,20240517,4565,31.65,20241209,0.66,N,290740,500,50 억,,28583,N,N,0,N,00,N diff --git a/291230/price/prices-20250301.csv b/291230/price/prices-20250301.csv index 3d16b81220d0..1caa1b347d54 100644 --- a/291230/price/prices-20250301.csv +++ b/291230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1774,1,2,0.06,127342334,72026,170.46,1787,1787,1763,2300,1242,1773,1768.01,0.40,0,-4254,1795,1783,1776,1764,1757,1780,1761,44,527,100,1090,1,1,44095775,782,-443.50,2.60,12,0.16,-4.00,682.00,3365,20240520,-47.28,1715,20241209,3.44,2280,-22.19,20250107,1750,1.37,20250314,3365,-47.28,20240520,1715,3.44,20241209,2.19,N,291230,100,44 억,,175060,N,N,0,N,00,N +20250319,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1779,6,2,0.34,125226514,70833,167.64,1787,1787,1763,2300,1242,1773,1767.91,0.40,0,-3943,1795,1783,1776,1764,1757,1780,1761,44,527,100,1090,1,1,44095775,784,-444.75,2.61,12,0.16,-4.00,682.00,3365,20240520,-47.13,1715,20241209,3.73,2280,-21.97,20250107,1750,1.66,20250314,3365,-47.13,20240520,1715,3.73,20241209,2.19,N,291230,100,44 억,,175060,N,N,0,N,00,N +20250319,141121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1775,2,2,0.11,114104889,64571,152.82,1787,1787,1763,2300,1242,1773,1767.12,0.40,0,-5791,1795,1783,1776,1764,1757,1780,1761,44,527,100,1090,1,1,44095775,783,-443.75,2.60,12,0.15,-4.00,682.00,3365,20240520,-47.25,1715,20241209,3.50,2280,-22.15,20250107,1750,1.43,20250314,3365,-47.25,20240520,1715,3.50,20241209,2.19,N,291230,100,44 억,,175060,N,N,0,N,00,N +20250319,131118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1766,-7,5,-0.39,103053387,58347,138.09,1787,1787,1763,2300,1242,1773,1766.22,0.40,0,-6664,1795,1783,1776,1764,1757,1780,1761,44,527,100,1090,1,1,44095775,779,-441.50,2.59,12,0.13,-4.00,682.00,3365,20240520,-47.52,1715,20241209,2.97,2280,-22.54,20250107,1750,0.91,20250314,3365,-47.52,20240520,1715,2.97,20241209,2.19,N,291230,100,44 억,,175060,N,N,0,N,00,N +20250319,121118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1764,-9,5,-0.51,72832089,41257,97.64,1787,1787,1763,2300,1242,1773,1765.33,0.40,0,-5745,1795,1783,1776,1764,1757,1780,1761,44,527,100,1090,1,1,44095775,778,-441.00,2.59,12,0.09,-4.00,682.00,3365,20240520,-47.58,1715,20241209,2.86,2280,-22.63,20250107,1750,0.80,20250314,3365,-47.58,20240520,1715,2.86,20241209,2.19,N,291230,100,44 억,,175060,N,N,0,N,00,N +20250319,111118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1764,-9,5,-0.51,66122476,37456,88.64,1787,1787,1763,2300,1242,1773,1765.34,0.40,0,-5061,1795,1783,1776,1764,1757,1780,1761,44,527,100,1090,1,1,44095775,778,-441.00,2.59,12,0.08,-4.00,682.00,3365,20240520,-47.58,1715,20241209,2.86,2280,-22.63,20250107,1750,0.80,20250314,3365,-47.58,20240520,1715,2.86,20241209,2.19,N,291230,100,44 억,,175060,N,N,0,N,00,N +20250319,101119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1778,5,2,0.28,24258924,13731,32.50,1787,1787,1763,2300,1242,1773,1766.73,0.40,0,-2850,1795,1783,1776,1764,1757,1780,1761,44,527,100,1090,1,1,44095775,784,-444.50,2.61,12,0.03,-4.00,682.00,3365,20240520,-47.16,1715,20241209,3.67,2280,-22.02,20250107,1750,1.60,20250314,3365,-47.16,20240520,1715,3.67,20241209,2.19,N,291230,100,44 억,,175060,N,N,0,N,00,N +20250319,091123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1770,-3,5,-0.17,1945240,1098,2.60,1787,1787,1770,2300,1242,1773,1771.62,0.40,0,-864,1795,1783,1776,1764,1757,1780,1761,44,527,100,1090,1,1,44095775,780,-442.50,2.60,12,0.00,-4.00,682.00,3365,20240520,-47.40,1715,20241209,3.21,2280,-22.37,20250107,1750,1.14,20250314,3365,-47.40,20240520,1715,3.21,20241209,2.19,N,291230,100,44 억,,175060,N,N,0,N,00,N 20250318,161113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1773,2,2,0.11,75061223,42251,81.93,1783,1788,1769,2300,1240,1771,1776.55,0.42,0,-11543,1811,1790,1780,1759,1749,1786,1755,44,529,100,1090,1,1,44095775,782,-443.25,2.60,12,0.10,-4.00,682.00,3365,20240520,-47.31,1715,20241209,3.38,2280,-22.24,20250107,1750,1.31,20250314,3365,-47.31,20240520,1715,3.38,20241209,2.19,N,291230,100,44 억,,186603,N,N,0,N,00,N 20250318,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1772,1,2,0.06,69522559,39126,75.87,1783,1788,1769,2300,1240,1771,1776.89,0.42,0,-10680,1811,1790,1780,1759,1749,1786,1755,44,529,100,1090,1,1,44095775,781,-443.00,2.60,12,0.09,-4.00,682.00,3365,20240520,-47.34,1715,20241209,3.32,2280,-22.28,20250107,1750,1.26,20250314,3365,-47.34,20240520,1715,3.32,20241209,2.19,N,291230,100,44 억,,186603,N,N,0,N,00,N 20250318,141115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1773,2,2,0.11,50876147,28604,55.47,1783,1788,1769,2300,1240,1771,1778.64,0.42,0,-8910,1811,1790,1780,1759,1749,1786,1755,44,529,100,1090,1,1,44095775,782,-443.25,2.60,12,0.06,-4.00,682.00,3365,20240520,-47.31,1715,20241209,3.38,2280,-22.24,20250107,1750,1.31,20250314,3365,-47.31,20240520,1715,3.38,20241209,2.19,N,291230,100,44 억,,186603,N,N,0,N,00,N diff --git a/291650/price/prices-20250301.csv b/291650/price/prices-20250301.csv index 983b75cd9402..3c6763427232 100644 --- a/291650/price/prices-20250301.csv +++ b/291650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,912,-2,5,-0.22,191443898,208664,129.82,909,932,908,1188,640,914,917.48,4.93,0,43215,929,921,914,906,899,925,910,146,274,500,540,1,1,29280252,267,-1.24,1.09,12,0.71,-738.00,840.00,3427,20240808,-73.39,842,20250205,8.31,1270,-28.19,20250121,842,8.31,20250205,4015,-77.29,20240808,842,8.31,20250205,1.49,N,291650,500,146 억,,1442749,N,N,0,N,00,N +20250319,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,911,-3,5,-0.33,188996696,205979,128.15,909,932,908,1188,640,914,917.55,4.93,0,43691,929,921,914,906,899,925,910,146,274,500,540,1,1,29280252,267,-1.23,1.08,12,0.70,-738.00,840.00,3427,20240808,-73.42,842,20250205,8.19,1270,-28.27,20250121,842,8.19,20250205,4015,-77.31,20240808,842,8.19,20250205,1.49,N,291650,500,146 억,,1442749,N,N,0,N,00,N +20250319,141121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,913,-1,5,-0.11,171312839,186589,116.08,909,932,908,1188,640,914,918.13,4.93,0,38836,929,921,914,906,899,925,910,146,274,500,540,1,1,29280252,267,-1.24,1.09,12,0.64,-738.00,840.00,3427,20240808,-73.36,842,20250205,8.43,1270,-28.11,20250121,842,8.43,20250205,4015,-77.26,20240808,842,8.43,20250205,1.49,N,291650,500,146 억,,1442749,N,N,0,N,00,N +20250319,131118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,918,4,2,0.44,158755019,172825,107.52,909,932,908,1188,640,914,918.59,4.93,0,39563,929,921,914,906,899,925,910,146,274,500,540,1,1,29280252,269,-1.24,1.09,12,0.59,-738.00,840.00,3427,20240808,-73.21,842,20250205,9.03,1270,-27.72,20250121,842,9.03,20250205,4015,-77.14,20240808,842,9.03,20250205,1.49,N,291650,500,146 억,,1442749,N,N,0,N,00,N +20250319,121119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,920,6,2,0.66,156940182,170848,106.29,909,932,908,1188,640,914,918.60,4.93,0,39236,929,921,914,906,899,925,910,146,274,500,540,1,1,29280252,269,-1.25,1.10,12,0.58,-738.00,840.00,3427,20240808,-73.15,842,20250205,9.26,1270,-27.56,20250121,842,9.26,20250205,4015,-77.09,20240808,842,9.26,20250205,1.49,N,291650,500,146 억,,1442749,N,N,0,N,00,N +20250319,111118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,914,0,3,0.00,142999105,155672,96.85,909,932,908,1188,640,914,918.59,4.93,0,34595,929,921,914,906,899,925,910,146,274,500,540,1,1,29280252,268,-1.24,1.09,12,0.53,-738.00,840.00,3427,20240808,-73.33,842,20250205,8.55,1270,-28.03,20250121,842,8.55,20250205,4015,-77.24,20240808,842,8.55,20250205,1.49,N,291650,500,146 억,,1442749,N,N,0,N,00,N +20250319,101119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,914,0,3,0.00,111586042,121299,75.46,909,932,908,1188,640,914,919.93,4.93,0,45568,929,921,914,906,899,925,910,146,274,500,540,1,1,29280252,268,-1.24,1.09,12,0.41,-738.00,840.00,3427,20240808,-73.33,842,20250205,8.55,1270,-28.03,20250121,842,8.55,20250205,4015,-77.24,20240808,842,8.55,20250205,1.49,N,291650,500,146 억,,1442749,N,N,0,N,00,N +20250319,091123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,915,1,2,0.11,6737632,7396,4.60,909,916,909,1188,640,914,910.98,4.93,0,362,929,921,914,906,899,925,910,146,274,500,540,1,1,29280252,268,-1.24,1.09,12,0.03,-738.00,840.00,3427,20240808,-73.30,842,20250205,8.67,1270,-27.95,20250121,842,8.67,20250205,4015,-77.21,20240808,842,8.67,20250205,1.49,N,291650,500,146 억,,1442749,N,N,0,N,00,N 20250318,161113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,914,1,2,0.11,146222453,160427,65.78,913,922,907,1186,640,913,911.46,4.92,0,1841,959,935,922,898,885,929,892,146,273,500,540,1,1,29280252,268,-1.24,1.09,12,0.55,-738.00,840.00,3427,20240808,-73.33,842,20250205,8.55,1270,-28.03,20250121,842,8.55,20250205,4015,-77.24,20240808,842,8.55,20250205,1.46,N,291650,500,146 억,,1440956,N,N,0,N,00,N 20250318,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,913,0,3,0.00,136582956,149830,61.43,913,922,907,1186,640,913,911.59,4.92,0,-3112,959,935,922,898,885,929,892,146,273,500,540,1,1,29280252,267,-1.24,1.09,12,0.51,-738.00,840.00,3427,20240808,-73.36,842,20250205,8.43,1270,-28.11,20250121,842,8.43,20250205,4015,-77.26,20240808,842,8.43,20250205,1.46,N,291650,500,146 억,,1440956,N,N,0,N,00,N 20250318,141115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,908,-5,5,-0.55,130215762,142827,58.56,913,922,908,1186,640,913,911.70,4.92,0,-3320,959,935,922,898,885,929,892,146,273,500,540,1,1,29280252,266,-1.23,1.08,12,0.49,-738.00,840.00,3427,20240808,-73.50,842,20250205,7.84,1270,-28.50,20250121,842,7.84,20250205,4015,-77.38,20240808,842,7.84,20250205,1.46,N,291650,500,146 억,,1440956,N,N,0,N,00,N diff --git a/291810/price/prices-20250301.csv b/291810/price/prices-20250301.csv index b07e78315d2e..8f9084ad57a2 100644 --- a/291810/price/prices-20250301.csv +++ b/291810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-40,5,-1.81,22645720,10448,46.41,2220,2220,2115,2875,1555,2215,2167.47,0.69,0,-2151,2298,2256,2203,2161,2108,2277,2182,57,660,500,1500,5,1,11357712,247,362.50,1.18,12,0.09,6.00,1840.00,4005,20240412,-45.69,1610,20241209,35.09,2330,-6.65,20250306,1750,24.29,20250107,4005,-45.69,20240412,1610,35.09,20241209,0.00,N,291810,500,56 억,,77930,N,N,0,N,00,N +20250319,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,-35,5,-1.58,19451000,8977,39.87,2220,2220,2115,2875,1555,2215,2166.76,0.69,0,-2051,2298,2256,2203,2161,2108,2277,2182,57,660,500,1500,5,1,11357712,248,363.33,1.18,12,0.08,6.00,1840.00,4005,20240412,-45.57,1610,20241209,35.40,2330,-6.44,20250306,1750,24.57,20250107,4005,-45.57,20240412,1610,35.40,20241209,0.00,N,291810,500,56 억,,77930,N,N,0,N,00,N +20250319,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,-35,5,-1.58,16998230,7851,34.87,2220,2220,2115,2875,1555,2215,2165.10,0.69,0,-1884,2298,2256,2203,2161,2108,2277,2182,57,660,500,1500,5,1,11357712,248,363.33,1.18,12,0.07,6.00,1840.00,4005,20240412,-45.57,1610,20241209,35.40,2330,-6.44,20250306,1750,24.57,20250107,4005,-45.57,20240412,1610,35.40,20241209,0.00,N,291810,500,56 억,,77930,N,N,0,N,00,N +20250319,131119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,-5,5,-0.23,16711000,7720,34.29,2220,2220,2115,2875,1555,2215,2164.64,0.69,0,-1768,2298,2256,2203,2161,2108,2277,2182,57,660,500,1500,5,1,11357712,251,368.33,1.20,12,0.07,6.00,1840.00,4005,20240412,-44.82,1610,20241209,37.27,2330,-5.15,20250306,1750,26.29,20250107,4005,-44.82,20240412,1610,37.27,20241209,0.00,N,291810,500,56 억,,77930,N,N,0,N,00,N +20250319,121119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,-45,5,-2.03,13641060,6314,28.05,2220,2220,2115,2875,1555,2215,2160.45,0.69,0,-1624,2298,2256,2203,2161,2108,2277,2182,57,660,500,1500,5,1,11357712,246,361.67,1.18,12,0.06,6.00,1840.00,4005,20240412,-45.82,1610,20241209,34.78,2330,-6.87,20250306,1750,24.00,20250107,4005,-45.82,20240412,1610,34.78,20241209,0.00,N,291810,500,56 억,,77930,N,N,0,N,00,N +20250319,111118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,-50,5,-2.26,12674610,5867,26.06,2220,2220,2115,2875,1555,2215,2160.32,0.69,0,-1529,2298,2256,2203,2161,2108,2277,2182,57,660,500,1500,5,1,11357712,246,360.83,1.18,12,0.05,6.00,1840.00,4005,20240412,-45.94,1610,20241209,34.47,2330,-7.08,20250306,1750,23.71,20250107,4005,-45.94,20240412,1610,34.47,20241209,0.00,N,291810,500,56 억,,77930,N,N,0,N,00,N +20250319,101119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,-45,5,-2.03,10756335,4983,22.13,2220,2220,2115,2875,1555,2215,2158.61,0.69,0,-1826,2298,2256,2203,2161,2108,2277,2182,57,660,500,1500,5,1,11357712,246,361.67,1.18,12,0.04,6.00,1840.00,4005,20240412,-45.82,1610,20241209,34.78,2330,-6.87,20250306,1750,24.00,20250107,4005,-45.82,20240412,1610,34.78,20241209,0.00,N,291810,500,56 억,,77930,N,N,0,N,00,N +20250319,091124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-65,5,-2.93,891255,406,1.80,2220,2220,2140,2875,1555,2215,2195.21,0.69,0,-95,2298,2256,2203,2161,2108,2277,2182,57,660,500,1500,5,1,11357712,244,358.33,1.17,12,0.00,6.00,1840.00,4005,20240412,-46.32,1610,20241209,33.54,2330,-7.73,20250306,1750,22.86,20250107,4005,-46.32,20240412,1610,33.54,20241209,0.00,N,291810,500,56 억,,77930,N,N,0,N,00,N 20250318,161113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,40,2,1.84,49494047,22513,129.03,2175,2245,2150,2825,1525,2175,2198.47,0.62,0,510,2271,2222,2161,2112,2051,2192,2082,57,650,500,1470,5,1,11357712,252,-19.95,1.22,12,0.20,-111.00,1822.00,4005,20240412,-44.69,1610,20241209,37.58,2330,-4.94,20250306,1750,26.57,20250107,4005,-44.69,20240412,1610,37.58,20241209,0.00,N,291810,500,56 억,,70389,N,N,0,N,00,N 20250318,151118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,60,2,2.76,44839277,20418,117.02,2175,2245,2150,2825,1525,2175,2196.07,0.62,0,455,2271,2222,2161,2112,2051,2192,2082,57,650,500,1470,5,1,11357712,254,-20.14,1.23,12,0.18,-111.00,1822.00,4005,20240412,-44.19,1610,20241209,38.82,2330,-4.08,20250306,1750,27.71,20250107,4005,-44.19,20240412,1610,38.82,20241209,0.00,N,291810,500,56 억,,70389,N,N,0,N,00,N 20250318,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,25,2,1.15,33658682,15393,88.22,2175,2245,2150,2825,1525,2175,2186.62,0.62,0,-217,2271,2222,2161,2112,2051,2192,2082,57,650,500,1470,5,1,11357712,250,-19.82,1.21,12,0.14,-111.00,1822.00,4005,20240412,-45.07,1610,20241209,36.65,2330,-5.58,20250306,1750,25.71,20250107,4005,-45.07,20240412,1610,36.65,20241209,0.00,N,291810,500,56 억,,70389,N,N,0,N,00,N diff --git a/293480/price/prices-20250301.csv b/293480/price/prices-20250301.csv index 5c4a3bf66e58..e91feaddcd67 100644 --- a/293480/price/prices-20250301.csv +++ b/293480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161116,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10600,0,3,0.00,252204740,23857,121.81,10530,10620,10520,13780,7420,10600,10571.52,0.00,0,-698,10686,10642,10566,10522,10446,10665,10545,89,3180,500,7840,10,1,17772946,1884,8.43,0.65,12,0.13,1257.00,16255.00,14040,20240311,-24.50,10100,20250203,4.95,11070,-4.25,20250107,10100,4.95,20250203,14030,-24.45,20240326,10100,4.95,20250203,0.72,N,293480,500,88 억,,0,N,N,2,N,00,N +20250319,151119,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10600,0,3,0.00,248210580,23480,119.89,10530,10620,10520,13780,7420,10600,10571.15,0.00,0,-640,10686,10642,10566,10522,10446,10665,10545,89,3180,500,7840,10,1,17772946,1884,8.43,0.65,12,0.13,1257.00,16255.00,14040,20240311,-24.50,10100,20250203,4.95,11070,-4.25,20250107,10100,4.95,20250203,14030,-24.45,20240326,10100,4.95,20250203,0.72,N,293480,500,88 억,,0,N,N,17,N,00,N +20250319,141122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10590,-10,5,-0.09,220812400,20893,106.68,10530,10620,10520,13780,7420,10600,10568.73,0.00,0,-643,10686,10642,10566,10522,10446,10665,10545,89,3180,500,7840,10,1,17772946,1882,8.42,0.65,12,0.12,1257.00,16255.00,14040,20240311,-24.57,10100,20250203,4.85,11070,-4.34,20250107,10100,4.85,20250203,14030,-24.52,20240326,10100,4.85,20250203,0.72,N,293480,500,88 억,,0,N,N,17,N,00,N +20250319,131119,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10600,0,3,0.00,188820300,17869,91.24,10530,10620,10520,13780,7420,10600,10566.92,0.00,0,-665,10686,10642,10566,10522,10446,10665,10545,89,3180,500,7840,10,1,17772946,1884,8.43,0.65,12,0.10,1257.00,16255.00,14040,20240311,-24.50,10100,20250203,4.95,11070,-4.25,20250107,10100,4.95,20250203,14030,-24.45,20240326,10100,4.95,20250203,0.72,N,293480,500,88 억,,0,N,N,17,N,00,N +20250319,121119,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10540,-60,5,-0.57,166769380,15785,80.60,10530,10620,10520,13780,7420,10600,10565.05,0.00,0,-651,10686,10642,10566,10522,10446,10665,10545,89,3180,500,7840,10,1,17772946,1873,8.39,0.65,12,0.09,1257.00,16255.00,14040,20240311,-24.93,10100,20250203,4.36,11070,-4.79,20250107,10100,4.36,20250203,14030,-24.88,20240326,10100,4.36,20250203,0.72,N,293480,500,88 억,,0,N,N,17,N,00,N +20250319,111119,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10570,-30,5,-0.28,129139890,12217,62.38,10530,10620,10520,13780,7420,10600,10570.51,0.00,0,-408,10686,10642,10566,10522,10446,10665,10545,89,3180,500,7840,10,1,17772946,1879,8.41,0.65,12,0.07,1257.00,16255.00,14040,20240311,-24.72,10100,20250203,4.65,11070,-4.52,20250107,10100,4.65,20250203,14030,-24.66,20240326,10100,4.65,20250203,0.72,N,293480,500,88 억,,0,N,N,17,N,00,N +20250319,101119,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10560,-40,5,-0.38,13423440,1274,6.50,10530,10600,10520,13780,7420,10600,10536.45,0.00,0,-265,10686,10642,10566,10522,10446,10665,10545,89,3180,500,7840,10,1,17772946,1877,8.40,0.65,12,0.01,1257.00,16255.00,14040,20240311,-24.79,10100,20250203,4.55,11070,-4.61,20250107,10100,4.55,20250203,14030,-24.73,20240326,10100,4.55,20250203,0.72,N,293480,500,88 억,,0,N,N,17,N,00,N +20250319,091124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10600,0,3,0.00,2076400,197,1.01,10530,10600,10530,13780,7420,10600,10540.10,0.00,0,-43,10686,10642,10566,10522,10446,10665,10545,89,3180,500,7840,10,1,17772946,1884,8.43,0.65,12,0.00,1257.00,16255.00,14040,20240311,-24.50,10100,20250203,4.95,11070,-4.25,20250107,10100,4.95,20250203,14030,-24.45,20240326,10100,4.95,20250203,0.72,N,293480,500,88 억,,0,N,N,17,N,00,N 20250318,161114,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10600,60,2,0.57,195114060,18493,106.45,10520,10610,10490,13700,7380,10540,10550.66,0.00,0,-2758,10706,10622,10506,10422,10306,10665,10465,89,3160,500,7790,10,1,17772946,1884,8.43,0.65,12,0.10,1257.00,16255.00,14040,20240311,-24.50,10100,20250203,4.95,11070,-4.25,20250107,10100,4.95,20250203,14030,-24.45,20240326,10100,4.95,20250203,0.72,N,293480,500,88 억,,0,N,N,17,N,00,N 20250318,151119,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10540,0,3,0.00,172805710,16385,94.32,10520,10610,10490,13700,7380,10540,10546.58,0.00,0,-2776,10706,10622,10506,10422,10306,10665,10465,89,3160,500,7790,10,1,17772946,1873,8.39,0.65,12,0.09,1257.00,16255.00,14040,20240311,-24.93,10100,20250203,4.36,11070,-4.79,20250107,10100,4.36,20250203,14030,-24.88,20240326,10100,4.36,20250203,0.72,N,293480,500,88 억,,0,N,N,5,N,00,N 20250318,141116,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10540,0,3,0.00,117745400,11146,64.16,10520,10610,10520,13700,7380,10540,10563.92,0.00,0,-2621,10706,10622,10506,10422,10306,10665,10465,89,3160,500,7790,10,1,17772946,1873,8.39,0.65,12,0.06,1257.00,16255.00,14040,20240311,-24.93,10100,20250203,4.36,11070,-4.79,20250107,10100,4.36,20250203,14030,-24.88,20240326,10100,4.36,20250203,0.72,N,293480,500,88 억,,0,N,N,5,N,00,N diff --git a/293490/price/prices-20250301.csv b/293490/price/prices-20250301.csv index a0919cc18948..c7928618791e 100644 --- a/293490/price/prices-20250301.csv +++ b/293490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161116,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15740,150,2,0.96,1896242875,120839,75.47,15590,15770,15590,20250,10920,15590,15692.28,11.09,0,30125,15930,15760,15630,15460,15330,15695,15395,83,4660,100,11840,10,1,82866437,13043,-5.67,0.90,12,0.15,-2774.00,17565.00,24100,20240312,-34.69,15000,20241115,4.93,17250,-8.75,20250109,15120,4.10,20250311,24100,-34.69,20240327,15000,4.93,20241115,1.42,N,293490,100,82 억,,9190732,N,N,889,N,00,N +20250319,151119,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15750,160,2,1.03,1729539975,110249,68.86,15590,15770,15590,20250,10920,15590,15687.59,11.09,0,30830,15930,15760,15630,15460,15330,15695,15395,83,4660,100,11840,10,1,82866437,13051,-5.68,0.90,12,0.13,-2774.00,17565.00,24100,20240312,-34.65,15000,20241115,5.00,17250,-8.70,20250109,15120,4.17,20250311,24100,-34.65,20240327,15000,5.00,20241115,1.42,N,293490,100,82 억,,9190732,N,N,218,N,00,N +20250319,141122,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15720,130,2,0.83,1453372865,92676,57.88,15590,15770,15590,20250,10920,15590,15682.31,11.09,0,27933,15930,15760,15630,15460,15330,15695,15395,83,4660,100,11840,10,1,82866437,13027,-5.67,0.89,12,0.11,-2774.00,17565.00,24100,20240312,-34.77,15000,20241115,4.80,17250,-8.87,20250109,15120,3.97,20250311,24100,-34.77,20240327,15000,4.80,20241115,1.42,N,293490,100,82 억,,9190732,N,N,218,N,00,N +20250319,131119,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15670,80,2,0.51,1270366495,81016,50.60,15590,15770,15590,20250,10920,15590,15680.45,11.09,0,27438,15930,15760,15630,15460,15330,15695,15395,83,4660,100,11840,10,1,82866437,12985,-5.65,0.89,12,0.10,-2774.00,17565.00,24100,20240312,-34.98,15000,20241115,4.47,17250,-9.16,20250109,15120,3.64,20250311,24100,-34.98,20240327,15000,4.47,20241115,1.42,N,293490,100,82 억,,9190732,N,N,218,N,00,N +20250319,121120,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15680,90,2,0.58,1130201780,72075,45.02,15590,15770,15590,20250,10920,15590,15680.93,11.09,0,25538,15930,15760,15630,15460,15330,15695,15395,83,4660,100,11840,10,1,82866437,12993,-5.65,0.89,12,0.09,-2774.00,17565.00,24100,20240312,-34.94,15000,20241115,4.53,17250,-9.10,20250109,15120,3.70,20250311,24100,-34.94,20240327,15000,4.53,20241115,1.42,N,293490,100,82 억,,9190732,N,N,218,N,00,N +20250319,111119,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15650,60,2,0.38,904300760,57652,36.01,15590,15770,15590,20250,10920,15590,15685.52,11.09,0,19366,15930,15760,15630,15460,15330,15695,15395,83,4660,100,11840,10,1,82866437,12969,-5.64,0.89,12,0.07,-2774.00,17565.00,24100,20240312,-35.06,15000,20241115,4.33,17250,-9.28,20250109,15120,3.51,20250311,24100,-35.06,20240327,15000,4.33,20241115,1.42,N,293490,100,82 억,,9190732,N,N,218,N,00,N +20250319,101120,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15680,90,2,0.58,722314680,46020,28.74,15590,15770,15590,20250,10920,15590,15695.69,11.09,0,19318,15930,15760,15630,15460,15330,15695,15395,83,4660,100,11840,10,1,82866437,12993,-5.65,0.89,12,0.06,-2774.00,17565.00,24100,20240312,-34.94,15000,20241115,4.53,17250,-9.10,20250109,15120,3.70,20250311,24100,-34.94,20240327,15000,4.53,20241115,1.42,N,293490,100,82 억,,9190732,N,N,218,N,00,N +20250319,091124,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15670,80,2,0.51,79555000,5079,3.17,15590,15700,15590,20250,10920,15590,15663.66,11.09,0,3278,15930,15760,15630,15460,15330,15695,15395,83,4660,100,11840,10,1,82866437,12985,-5.65,0.89,12,0.01,-2774.00,17565.00,24100,20240312,-34.98,15000,20241115,4.47,17250,-9.16,20250109,15120,3.64,20250311,24100,-34.98,20240327,15000,4.47,20241115,1.42,N,293490,100,82 억,,9190732,N,N,218,N,00,N 20250318,161114,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15590,40,2,0.26,2497098010,159580,130.18,15610,15800,15500,20200,10890,15550,15648.24,11.05,0,-43604,15723,15636,15593,15506,15463,15615,15485,83,4650,100,11810,10,1,82866437,12919,-5.62,0.89,12,0.19,-2774.00,17565.00,24100,20240312,-35.31,15000,20241115,3.93,17250,-9.62,20250109,15120,3.11,20250311,24100,-35.31,20240327,15000,3.93,20241115,1.37,N,293490,100,82 억,,9157953,N,N,218,N,00,N 20250318,151119,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15560,10,2,0.06,2411967310,154116,125.72,15610,15800,15500,20200,10890,15550,15650.34,11.05,0,-41392,15723,15636,15593,15506,15463,15615,15485,83,4650,100,11810,10,1,82866437,12894,-5.61,0.89,12,0.19,-2774.00,17565.00,24100,20240312,-35.44,15000,20241115,3.73,17250,-9.80,20250109,15120,2.91,20250311,24100,-35.44,20240327,15000,3.73,20241115,1.37,N,293490,100,82 억,,9157953,N,N,2587,N,00,N 20250318,141116,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15570,20,2,0.13,1927192170,122933,100.28,15610,15800,15560,20200,10890,15550,15676.77,11.05,0,-26500,15723,15636,15593,15506,15463,15615,15485,83,4650,100,11810,10,1,82866437,12902,-5.61,0.89,12,0.15,-2774.00,17565.00,24100,20240312,-35.39,15000,20241115,3.80,17250,-9.74,20250109,15120,2.98,20250311,24100,-35.39,20240327,15000,3.80,20241115,1.37,N,293490,100,82 억,,9157953,N,N,2587,N,00,N diff --git a/293580/price/prices-20250301.csv b/293580/price/prices-20250301.csv index 72470e6a5d34..cf5a65ae6668 100644 --- a/293580/price/prices-20250301.csv +++ b/293580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1115,-13,5,-1.15,511262239,458460,161.55,1132,1134,1105,1466,790,1128,1115.17,0.96,0,-29074,1148,1138,1133,1123,1118,1135,1120,479,338,500,720,1,1,94929950,1058,55.75,1.12,12,0.48,20.00,999.00,1529,20241216,-27.08,860,20241203,29.65,1475,-24.41,20250107,1060,5.19,20250210,1529,-27.08,20241216,860,29.65,20241203,5.84,N,293580,500,478 억,,914767,N,N,0,N,00,N +20250319,151119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1113,-15,5,-1.33,495932062,444702,156.70,1132,1134,1105,1466,790,1128,1115.20,0.96,0,-27728,1148,1138,1133,1123,1118,1135,1120,479,338,500,720,1,1,94929950,1057,55.65,1.11,12,0.47,20.00,999.00,1529,20241216,-27.21,860,20241203,29.42,1475,-24.54,20250107,1060,5.00,20250210,1529,-27.21,20241216,860,29.42,20241203,5.84,N,293580,500,478 억,,914767,N,N,0,N,00,N +20250319,141122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1116,-12,5,-1.06,418928399,375330,132.26,1132,1134,1108,1466,790,1128,1116.16,0.96,0,-38206,1148,1138,1133,1123,1118,1135,1120,479,338,500,720,1,1,94929950,1059,55.80,1.12,12,0.40,20.00,999.00,1529,20241216,-27.01,860,20241203,29.77,1475,-24.34,20250107,1060,5.28,20250210,1529,-27.01,20241216,860,29.77,20241203,5.84,N,293580,500,478 억,,914767,N,N,0,N,00,N +20250319,131120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1109,-19,5,-1.68,380522426,340811,120.10,1132,1134,1108,1466,790,1128,1116.52,0.96,0,-42547,1148,1138,1133,1123,1118,1135,1120,479,338,500,720,1,1,94929950,1053,55.45,1.11,12,0.36,20.00,999.00,1529,20241216,-27.47,860,20241203,28.95,1475,-24.81,20250107,1060,4.62,20250210,1529,-27.47,20241216,860,28.95,20241203,5.84,N,293580,500,478 억,,914767,N,N,0,N,00,N +20250319,121120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1117,-11,5,-0.98,315983117,282789,99.65,1132,1134,1111,1466,790,1128,1117.38,0.96,0,-26040,1148,1138,1133,1123,1118,1135,1120,479,338,500,720,1,1,94929950,1060,55.85,1.12,12,0.30,20.00,999.00,1529,20241216,-26.95,860,20241203,29.88,1475,-24.27,20250107,1060,5.38,20250210,1529,-26.95,20241216,860,29.88,20241203,5.84,N,293580,500,478 억,,914767,N,N,0,N,00,N +20250319,111119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1120,-8,5,-0.71,244453366,218677,77.06,1132,1134,1111,1466,790,1128,1117.87,0.96,0,-31764,1148,1138,1133,1123,1118,1135,1120,479,338,500,720,1,1,94929950,1063,56.00,1.12,12,0.23,20.00,999.00,1529,20241216,-26.75,860,20241203,30.23,1475,-24.07,20250107,1060,5.66,20250210,1529,-26.75,20241216,860,30.23,20241203,5.84,N,293580,500,478 억,,914767,N,N,0,N,00,N +20250319,101120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1115,-13,5,-1.15,149060757,133200,46.94,1132,1134,1115,1466,790,1128,1119.07,0.96,0,-39266,1148,1138,1133,1123,1118,1135,1120,479,338,500,720,1,1,94929950,1058,55.75,1.12,12,0.14,20.00,999.00,1529,20241216,-27.08,860,20241203,29.65,1475,-24.41,20250107,1060,5.19,20250210,1529,-27.08,20241216,860,29.65,20241203,5.84,N,293580,500,478 억,,914767,N,N,0,N,00,N +20250319,091125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1134,6,2,0.53,10077232,8906,3.14,1132,1134,1123,1466,790,1128,1131.51,0.96,0,-2305,1148,1138,1133,1123,1118,1135,1120,479,338,500,720,1,1,94929950,1077,56.70,1.14,12,0.01,20.00,999.00,1529,20241216,-25.83,860,20241203,31.86,1475,-23.12,20250107,1060,6.98,20250210,1529,-25.83,20241216,860,31.86,20241203,5.84,N,293580,500,478 억,,914767,N,N,0,N,00,N 20250318,161114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1128,-8,5,-0.70,318420463,281284,84.22,1129,1143,1128,1476,796,1136,1132.06,1.00,0,-35335,1159,1147,1128,1116,1097,1153,1122,479,340,500,720,1,1,94929950,1071,56.40,1.13,12,0.30,20.00,999.00,1529,20241216,-26.23,860,20241203,31.16,1475,-23.53,20250107,1060,6.42,20250210,1529,-26.23,20241216,860,31.16,20241203,5.85,N,293580,500,478 억,,949228,N,N,0,N,00,N 20250318,151119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1133,-3,5,-0.26,301628379,266411,79.77,1129,1143,1128,1476,796,1136,1132.19,1.00,0,-33546,1159,1147,1128,1116,1097,1153,1122,479,340,500,720,1,1,94929950,1076,56.65,1.13,12,0.28,20.00,999.00,1529,20241216,-25.90,860,20241203,31.74,1475,-23.19,20250107,1060,6.89,20250210,1529,-25.90,20241216,860,31.74,20241203,5.85,N,293580,500,478 억,,949228,N,N,0,N,00,N 20250318,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1131,-5,5,-0.44,265022421,234014,70.07,1129,1143,1128,1476,796,1136,1132.51,1.00,0,-16950,1159,1147,1128,1116,1097,1153,1122,479,340,500,720,1,1,94929950,1074,56.55,1.13,12,0.25,20.00,999.00,1529,20241216,-26.03,860,20241203,31.51,1475,-23.32,20250107,1060,6.70,20250210,1529,-26.03,20241216,860,31.51,20241203,5.85,N,293580,500,478 억,,949228,N,N,0,N,00,N diff --git a/293780/price/prices-20250301.csv b/293780/price/prices-20250301.csv index c325d9ce33da..a8e5ce6b4b8a 100644 --- a/293780/price/prices-20250301.csv +++ b/293780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7750,-40,5,-0.51,620905755,80110,60.95,7690,7920,7600,10120,5460,7790,7750.66,0.87,0,1536,8230,8010,7660,7440,7090,8120,7550,134,2330,500,5290,10,1,26881360,2083,-14.57,2.95,12,0.30,-532.00,2630.00,15490,20240711,-49.97,4930,20240527,57.20,9400,-17.55,20250214,6060,27.89,20250102,15490,-49.97,20240711,4930,57.20,20240527,0.44,N,293780,500,134 억,,234714,N,N,0,N,00,N +20250319,151120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7820,30,2,0.39,610774105,78803,59.96,7690,7920,7600,10120,5460,7790,7750.65,0.87,0,1732,8230,8010,7660,7440,7090,8120,7550,134,2330,500,5290,10,1,26881360,2102,-14.70,2.97,12,0.29,-532.00,2630.00,15490,20240711,-49.52,4930,20240527,58.62,9400,-16.81,20250214,6060,29.04,20250102,15490,-49.52,20240711,4930,58.62,20240527,0.44,N,293780,500,134 억,,234714,N,N,0,N,00,N +20250319,141122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7800,10,2,0.13,448700765,57956,44.10,7690,7920,7600,10120,5460,7790,7742.09,0.87,0,-4635,8230,8010,7660,7440,7090,8120,7550,134,2330,500,5290,10,1,26881360,2097,-14.66,2.97,12,0.22,-532.00,2630.00,15490,20240711,-49.64,4930,20240527,58.22,9400,-17.02,20250214,6060,28.71,20250102,15490,-49.64,20240711,4930,58.22,20240527,0.44,N,293780,500,134 억,,234714,N,N,0,N,00,N +20250319,131120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7820,30,2,0.39,357079000,46233,35.18,7690,7920,7600,10120,5460,7790,7723.47,0.87,0,-7485,8230,8010,7660,7440,7090,8120,7550,134,2330,500,5290,10,1,26881360,2102,-14.70,2.97,12,0.17,-532.00,2630.00,15490,20240711,-49.52,4930,20240527,58.62,9400,-16.81,20250214,6060,29.04,20250102,15490,-49.52,20240711,4930,58.62,20240527,0.44,N,293780,500,134 억,,234714,N,N,0,N,00,N +20250319,121120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7730,-60,5,-0.77,231949230,30207,22.98,7690,7770,7600,10120,5460,7790,7678.66,0.87,0,-5883,8230,8010,7660,7440,7090,8120,7550,134,2330,500,5290,10,1,26881360,2078,-14.53,2.94,12,0.11,-532.00,2630.00,15490,20240711,-50.10,4930,20240527,56.80,9400,-17.77,20250214,6060,27.56,20250102,15490,-50.10,20240711,4930,56.80,20240527,0.44,N,293780,500,134 억,,234714,N,N,0,N,00,N +20250319,111119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7740,-50,5,-0.64,194995500,25433,19.35,7690,7770,7600,10120,5460,7790,7667.03,0.87,0,-5660,8230,8010,7660,7440,7090,8120,7550,134,2330,500,5290,10,1,26881360,2081,-14.55,2.94,12,0.09,-532.00,2630.00,15490,20240711,-50.03,4930,20240527,57.00,9400,-17.66,20250214,6060,27.72,20250102,15490,-50.03,20240711,4930,57.00,20240527,0.44,N,293780,500,134 억,,234714,N,N,0,N,00,N +20250319,101120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7640,-150,5,-1.93,120893060,15784,12.01,7690,7770,7600,10120,5460,7790,7659.22,0.87,0,-6701,8230,8010,7660,7440,7090,8120,7550,134,2330,500,5290,10,1,26881360,2054,-14.36,2.90,12,0.06,-532.00,2630.00,15490,20240711,-50.68,4930,20240527,54.97,9400,-18.72,20250214,6060,26.07,20250102,15490,-50.68,20240711,4930,54.97,20240527,0.44,N,293780,500,134 억,,234714,N,N,0,N,00,N +20250319,091125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7730,-60,5,-0.77,22210720,2878,2.19,7690,7770,7680,10120,5460,7790,7717.41,0.87,0,-1327,8230,8010,7660,7440,7090,8120,7550,134,2330,500,5290,10,1,26881360,2078,-14.53,2.94,12,0.01,-532.00,2630.00,15490,20240711,-50.10,4930,20240527,56.80,9400,-17.77,20250214,6060,27.56,20250102,15490,-50.10,20240711,4930,56.80,20240527,0.44,N,293780,500,134 억,,234714,N,N,0,N,00,N 20250318,161115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7790,410,2,5.56,1004376925,131129,183.65,7410,7880,7310,9590,5170,7380,7658.80,0.80,0,21027,7786,7582,7376,7172,6966,7480,7070,134,2210,500,5010,10,1,26881360,2094,-14.64,2.96,12,0.49,-532.00,2630.00,15490,20240711,-49.71,4930,20240527,58.01,9400,-17.13,20250214,6060,28.55,20250102,15490,-49.71,20240711,4930,58.01,20240527,0.45,N,293780,500,134 억,,214035,N,N,0,N,00,N 20250318,151119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7800,420,2,5.69,971375935,126888,177.71,7410,7880,7310,9590,5170,7380,7655.38,0.80,0,21577,7786,7582,7376,7172,6966,7480,7070,134,2210,500,5010,10,1,26881360,2097,-14.66,2.97,12,0.47,-532.00,2630.00,15490,20240711,-49.64,4930,20240527,58.22,9400,-17.02,20250214,6060,28.71,20250102,15490,-49.64,20240711,4930,58.22,20240527,0.45,N,293780,500,134 억,,214035,N,N,0,N,00,N 20250318,141116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7760,380,2,5.15,894313510,116988,163.84,7410,7880,7310,9590,5170,7380,7644.49,0.80,0,21851,7786,7582,7376,7172,6966,7480,7070,134,2210,500,5010,10,1,26881360,2086,-14.59,2.95,12,0.44,-532.00,2630.00,15490,20240711,-49.90,4930,20240527,57.40,9400,-17.45,20250214,6060,28.05,20250102,15490,-49.90,20240711,4930,57.40,20240527,0.45,N,293780,500,134 억,,214035,N,N,0,N,00,N diff --git a/293940/price/prices-20250301.csv b/293940/price/prices-20250301.csv index 9e46fb5dcc59..af9af91889f4 100644 --- a/293940/price/prices-20250301.csv +++ b/293940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6070,130,2,2.19,1324429870,220414,161.11,5940,6070,5920,7720,4160,5940,6008.77,10.06,0,33118,5966,5952,5926,5912,5886,5960,5920,1209,1780,1000,4510,10,1,120940123,7341,0.00,0.00,09,0.18,0.00,0.00,7350,20240307,-17.41,5250,20241209,15.62,6210,-2.25,20250307,5630,7.82,20250102,7120,-14.75,20240326,5250,15.62,20241209,0.00,N,293940,1000,1209 억,,12163189,N,N,9,N,00,N +20250319,151120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6040,100,2,1.68,1191504530,198482,145.08,5940,6040,5920,7720,4160,5940,6003.09,10.06,0,34891,5966,5952,5926,5912,5886,5960,5920,1209,1780,1000,4510,10,1,120940123,7305,0.00,0.00,09,0.16,0.00,0.00,7350,20240307,-17.82,5250,20241209,15.05,6210,-2.74,20250307,5630,7.28,20250102,7120,-15.17,20240326,5250,15.05,20241209,0.00,N,293940,1000,1209 억,,12163189,N,N,2,N,00,N +20250319,141123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6020,80,2,1.35,941021840,156952,114.72,5940,6040,5920,7720,4160,5940,5995.60,10.06,0,35626,5966,5952,5926,5912,5886,5960,5920,1209,1780,1000,4510,10,1,120940123,7281,0.00,0.00,09,0.13,0.00,0.00,7350,20240307,-18.10,5250,20241209,14.67,6210,-3.06,20250307,5630,6.93,20250102,7120,-15.45,20240326,5250,14.67,20241209,0.00,N,293940,1000,1209 억,,12163189,N,N,2,N,00,N +20250319,131120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6030,90,2,1.52,760243930,126961,92.80,5940,6030,5920,7720,4160,5940,5988.01,10.06,0,37986,5966,5952,5926,5912,5886,5960,5920,1209,1780,1000,4510,10,1,120940123,7293,0.00,0.00,09,0.10,0.00,0.00,7350,20240307,-17.96,5250,20241209,14.86,6210,-2.90,20250307,5630,7.10,20250102,7120,-15.31,20240326,5250,14.86,20241209,0.00,N,293940,1000,1209 억,,12163189,N,N,2,N,00,N +20250319,121120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6010,70,2,1.18,644258960,107681,78.71,5940,6020,5920,7720,4160,5940,5983.03,10.06,0,40472,5966,5952,5926,5912,5886,5960,5920,1209,1780,1000,4510,10,1,120940123,7269,0.00,0.00,09,0.09,0.00,0.00,7350,20240307,-18.23,5250,20241209,14.48,6210,-3.22,20250307,5630,6.75,20250102,7120,-15.59,20240326,5250,14.48,20241209,0.00,N,293940,1000,1209 억,,12163189,N,N,2,N,00,N +20250319,111120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5990,50,2,0.84,496321610,83045,60.70,5940,6010,5920,7720,4160,5940,5976.54,10.06,0,37518,5966,5952,5926,5912,5886,5960,5920,1209,1780,1000,4510,10,1,120940123,7244,0.00,0.00,09,0.07,0.00,0.00,7350,20240307,-18.50,5250,20241209,14.10,6210,-3.54,20250307,5630,6.39,20250102,7120,-15.87,20240326,5250,14.10,20241209,0.00,N,293940,1000,1209 억,,12163189,N,N,2,N,00,N +20250319,101121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5950,10,2,0.17,84753625,14252,10.42,5940,5970,5920,7720,4160,5940,5946.79,10.06,0,-3877,5966,5952,5926,5912,5886,5960,5920,1209,1780,1000,4510,10,1,120940123,7196,0.00,0.00,09,0.01,0.00,0.00,7350,20240307,-19.05,5250,20241209,13.33,6210,-4.19,20250307,5630,5.68,20250102,7120,-16.43,20240326,5250,13.33,20241209,0.00,N,293940,1000,1209 억,,12163189,N,N,2,N,00,N +20250319,091125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5970,30,2,0.51,32623800,5488,4.01,5940,5970,5920,7720,4160,5940,5944.57,10.06,0,405,5966,5952,5926,5912,5886,5960,5920,1209,1780,1000,4510,10,1,120940123,7220,0.00,0.00,09,0.00,0.00,0.00,7350,20240307,-18.78,5250,20241209,13.71,6210,-3.86,20250307,5630,6.04,20250102,7120,-16.15,20240326,5250,13.71,20241209,0.00,N,293940,1000,1209 억,,12163189,N,N,2,N,00,N 20250318,161115,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5940,30,2,0.51,809639040,136803,162.00,5910,5940,5900,7680,4140,5910,5918.28,10.04,0,28595,5956,5932,5896,5872,5836,5945,5885,1209,1770,1000,4490,10,1,120940123,7184,0.00,0.00,09,0.11,0.00,0.00,7350,20240307,-19.18,5250,20241209,13.14,6210,-4.35,20250307,5630,5.51,20250102,7120,-16.57,20240326,5250,13.14,20241209,0.00,N,293940,1000,1209 억,,12136778,N,N,2,N,00,N 20250318,151120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5930,20,2,0.34,749300125,126644,149.97,5910,5940,5900,7680,4140,5910,5916.59,10.04,0,30645,5956,5932,5896,5872,5836,5945,5885,1209,1770,1000,4490,10,1,120940123,7172,0.00,0.00,09,0.10,0.00,0.00,7350,20240307,-19.32,5250,20241209,12.95,6210,-4.51,20250307,5630,5.33,20250102,7120,-16.71,20240326,5250,12.95,20241209,0.00,N,293940,1000,1209 억,,12136778,N,N,158,N,00,N 20250318,141117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5930,20,2,0.34,660115980,111592,132.15,5910,5940,5900,7680,4140,5910,5915.44,10.04,0,24724,5956,5932,5896,5872,5836,5945,5885,1209,1770,1000,4490,10,1,120940123,7172,0.00,0.00,09,0.09,0.00,0.00,7350,20240307,-19.32,5250,20241209,12.95,6210,-4.51,20250307,5630,5.33,20250102,7120,-16.71,20240326,5250,12.95,20241209,0.00,N,293940,1000,1209 억,,12136778,N,N,158,N,00,N diff --git a/294090/price/prices-20250301.csv b/294090/price/prices-20250301.csv index 0ef0d0eff9b8..250e0a9f3742 100644 --- a/294090/price/prices-20250301.csv +++ b/294090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161117,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1523,-30,5,-1.93,1963847492,1291412,26.16,1562,1581,1481,2015,1088,1553,1520.70,6.58,0,153577,2016,1784,1668,1436,1320,1726,1378,34,462,100,960,1,1,34304370,522,-0.75,0.88,12,3.76,-2038.00,1721.00,17353,20240522,-91.22,1481,20250319,2.84,3840,-60.34,20250110,1481,2.84,20250319,18500,-91.77,20240522,1481,2.84,20250319,0.00,N,294090,100,34 억,,2256086,N,N,0,N,00,N +20250319,151120,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1525,-28,5,-1.80,1911457867,1257093,25.46,1562,1581,1481,2015,1088,1553,1520.54,6.58,0,151282,2016,1784,1668,1436,1320,1726,1378,34,462,100,960,1,1,34304370,523,-0.75,0.89,12,3.66,-2038.00,1721.00,17353,20240522,-91.21,1481,20250319,2.97,3840,-60.29,20250110,1481,2.97,20250319,18500,-91.76,20240522,1481,2.97,20250319,0.00,N,294090,100,34 억,,2256086,N,N,0,N,00,N +20250319,141123,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1534,-19,5,-1.22,1756700770,1155194,23.40,1562,1581,1481,2015,1088,1553,1520.70,6.58,0,142834,2016,1784,1668,1436,1320,1726,1378,34,462,100,960,1,1,34304370,526,-0.75,0.89,12,3.37,-2038.00,1721.00,17353,20240522,-91.16,1481,20250319,3.58,3840,-60.05,20250110,1481,3.58,20250319,18500,-91.71,20240522,1481,3.58,20250319,0.00,N,294090,100,34 억,,2256086,N,N,0,N,00,N +20250319,131120,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1524,-29,5,-1.87,1555625824,1024638,20.75,1562,1581,1481,2015,1088,1553,1518.22,6.58,0,122327,2016,1784,1668,1436,1320,1726,1378,34,462,100,960,1,1,34304370,523,-0.75,0.89,12,2.99,-2038.00,1721.00,17353,20240522,-91.22,1481,20250319,2.90,3840,-60.31,20250110,1481,2.90,20250319,18500,-91.76,20240522,1481,2.90,20250319,0.00,N,294090,100,34 억,,2256086,N,N,0,N,00,N +20250319,121121,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1505,-48,5,-3.09,1159635624,767965,15.56,1562,1581,1481,2015,1088,1553,1510.01,6.58,0,89068,2016,1784,1668,1436,1320,1726,1378,34,462,100,960,1,1,34304370,516,-0.74,0.87,12,2.24,-2038.00,1721.00,17353,20240522,-91.33,1481,20250319,1.62,3840,-60.81,20250110,1481,1.62,20250319,18500,-91.86,20240522,1481,1.62,20250319,0.00,N,294090,100,34 억,,2256086,N,N,0,N,00,N +20250319,111120,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1503,-50,5,-3.22,1051959840,696079,14.10,1562,1581,1481,2015,1088,1553,1511.27,6.58,0,77312,2016,1784,1668,1436,1320,1726,1378,34,462,100,960,1,1,34304370,516,-0.74,0.87,12,2.03,-2038.00,1721.00,17353,20240522,-91.34,1481,20250319,1.49,3840,-60.86,20250110,1481,1.49,20250319,18500,-91.88,20240522,1481,1.49,20250319,0.00,N,294090,100,34 억,,2256086,N,N,0,N,00,N +20250319,101121,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1494,-59,5,-3.80,882714138,583497,11.82,1562,1581,1481,2015,1088,1553,1512.80,6.58,0,48684,2016,1784,1668,1436,1320,1726,1378,34,462,100,960,1,1,34304370,513,-0.73,0.87,12,1.70,-2038.00,1721.00,17353,20240522,-91.39,1481,20250319,0.88,3840,-61.09,20250110,1481,0.88,20250319,18500,-91.92,20240522,1481,0.88,20250319,0.00,N,294090,100,34 억,,2256086,N,N,0,N,00,N +20250319,091125,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1524,-29,5,-1.87,285692034,184884,3.74,1562,1581,1500,2015,1088,1553,1545.25,6.58,0,20421,2016,1784,1668,1436,1320,1726,1378,34,462,100,960,1,1,34304370,523,-0.75,0.89,12,0.54,-2038.00,1721.00,17353,20240522,-91.22,1500,20250319,1.60,3840,-60.31,20250110,1500,1.60,20250319,18500,-91.76,20240522,1500,1.60,20250319,0.00,N,294090,100,34 억,,2256086,N,N,0,N,00,N 20250318,161115,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1553,-47,5,-2.94,8477841450,4923270,143.01,1611,1900,1552,2080,1120,1600,1722.12,6.90,0,-439508,2020,1810,1705,1495,1390,1757,1442,34,480,100,990,1,1,34304370,533,-0.76,0.90,12,14.35,-2038.00,1721.00,17353,20240522,-91.05,1552,20250318,0.06,3840,-59.56,20250110,1552,0.06,20250318,18500,-91.61,20240522,1552,0.06,20250318,0.00,N,294090,100,34 억,,2368075,N,N,4,N,00,N 20250318,151120,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1559,-41,5,-2.56,8336773283,4832527,140.37,1611,1900,1552,2080,1120,1600,1725.14,6.90,0,-392664,2020,1810,1705,1495,1390,1757,1442,34,480,100,990,1,1,34304370,535,-0.76,0.91,12,14.09,-2038.00,1721.00,17353,20240522,-91.02,1552,20250318,0.45,3840,-59.40,20250110,1552,0.45,20250318,18500,-91.57,20240522,1552,0.45,20250318,0.00,N,294090,100,34 억,,2368075,N,N,4,N,00,N 20250318,141117,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1585,-15,5,-0.94,7807273445,4494917,130.57,1611,1900,1580,2080,1120,1600,1736.92,6.90,0,-379166,2020,1810,1705,1495,1390,1757,1442,34,480,100,990,1,1,34304370,544,-0.78,0.92,12,13.10,-2038.00,1721.00,17353,20240522,-90.87,1580,20250318,0.32,3840,-58.72,20250110,1580,0.32,20250318,18500,-91.43,20240522,1580,0.32,20250318,0.00,N,294090,100,34 억,,2368075,N,N,4,N,00,N diff --git a/294140/price/prices-20250301.csv b/294140/price/prices-20250301.csv index 238d71686eec..83aa76c4eac6 100644 --- a/294140/price/prices-20250301.csv +++ b/294140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3795,325,2,9.37,803525257,215641,618.72,3440,3895,3440,4510,2430,3470,3725.88,0.84,0,44497,3583,3526,3438,3381,3293,3555,3410,105,1040,500,2080,5,1,21000000,797,-7.97,4.71,12,1.03,-476.00,805.00,6460,20240819,-41.25,2640,20240605,43.75,3895,-2.57,20250319,2660,42.67,20250204,6460,-41.25,20240819,1570,141.72,20240409,0.07,N,294140,500,105 억,,175915,N,N,0,N,00,N +20250319,151121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,315,2,9.08,752096067,202014,579.62,3440,3895,3440,4510,2430,3470,3722.99,0.84,0,42671,3583,3526,3438,3381,3293,3555,3410,105,1040,500,2080,5,1,21000000,795,-7.95,4.70,12,0.96,-476.00,805.00,6460,20240819,-41.41,2640,20240605,43.37,3895,-2.82,20250319,2660,42.29,20250204,6460,-41.41,20240819,1570,141.08,20240409,0.07,N,294140,500,105 억,,175915,N,N,0,N,00,N +20250319,141123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3845,375,2,10.81,620622767,167296,480.00,3440,3895,3440,4510,2430,3470,3709.73,0.84,0,44054,3583,3526,3438,3381,3293,3555,3410,105,1040,500,2080,5,1,21000000,807,-8.08,4.78,12,0.80,-476.00,805.00,6460,20240819,-40.48,2640,20240605,45.64,3895,-1.28,20250319,2660,44.55,20250204,6460,-40.48,20240819,1570,144.90,20240409,0.07,N,294140,500,105 억,,175915,N,N,0,N,00,N +20250319,131121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3680,210,2,6.05,260907263,72104,206.88,3440,3725,3440,4510,2430,3470,3618.49,0.84,0,16549,3583,3526,3438,3381,3293,3555,3410,105,1040,500,2080,5,1,21000000,773,-7.73,4.57,12,0.34,-476.00,805.00,6460,20240819,-43.03,2640,20240605,39.39,3765,-2.26,20250311,2660,38.35,20250204,6460,-43.03,20240819,1570,134.39,20240409,0.07,N,294140,500,105 억,,175915,N,N,0,N,00,N +20250319,121121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3685,215,2,6.20,226117236,62641,179.73,3440,3725,3440,4510,2430,3470,3609.73,0.84,0,16971,3583,3526,3438,3381,3293,3555,3410,105,1040,500,2080,5,1,21000000,774,-7.74,4.58,12,0.30,-476.00,805.00,6460,20240819,-42.96,2640,20240605,39.58,3765,-2.12,20250311,2660,38.53,20250204,6460,-42.96,20240819,1570,134.71,20240409,0.07,N,294140,500,105 억,,175915,N,N,0,N,00,N +20250319,111120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3645,175,2,5.04,147934304,41416,118.83,3440,3695,3440,4510,2430,3470,3571.91,0.84,0,9677,3583,3526,3438,3381,3293,3555,3410,105,1040,500,2080,5,1,21000000,765,-7.66,4.53,12,0.20,-476.00,805.00,6460,20240819,-43.58,2640,20240605,38.07,3765,-3.19,20250311,2660,37.03,20250204,6460,-43.58,20240819,1570,132.17,20240409,0.07,N,294140,500,105 억,,175915,N,N,0,N,00,N +20250319,101121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3525,55,2,1.59,57202966,16222,46.54,3440,3550,3440,4510,2430,3470,3526.26,0.84,0,-1742,3583,3526,3438,3381,3293,3555,3410,105,1040,500,2080,5,1,21000000,740,-7.41,4.38,12,0.08,-476.00,805.00,6460,20240819,-45.43,2640,20240605,33.52,3765,-6.37,20250311,2660,32.52,20250204,6460,-45.43,20240819,1570,124.52,20240409,0.07,N,294140,500,105 억,,175915,N,N,0,N,00,N +20250319,091126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3535,65,2,1.87,15299145,4339,12.45,3440,3545,3440,4510,2430,3470,3525.97,0.84,0,-1920,3583,3526,3438,3381,3293,3555,3410,105,1040,500,2080,5,1,21000000,742,-7.43,4.39,12,0.02,-476.00,805.00,6460,20240819,-45.28,2640,20240605,33.90,3765,-6.11,20250311,2660,32.89,20250204,6460,-45.28,20240819,1570,125.16,20240409,0.07,N,294140,500,105 억,,175915,N,N,0,N,00,N 20250318,161115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,120,2,3.58,119074642,34789,109.09,3350,3495,3350,4355,2345,3350,3422.77,0.79,0,9322,3656,3502,3426,3272,3196,3465,3235,105,1005,500,2010,5,1,21000000,729,-7.29,4.31,12,0.17,-476.00,805.00,6460,20240819,-46.28,2640,20240605,31.44,3765,-7.84,20250311,2660,30.45,20250204,6460,-46.28,20240819,1570,121.02,20240409,0.07,N,294140,500,105 억,,165894,N,N,0,N,00,N 20250318,151120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,105,2,3.13,115633747,33791,105.96,3350,3495,3350,4355,2345,3350,3422.03,0.79,0,8511,3656,3502,3426,3272,3196,3465,3235,105,1005,500,2010,5,1,21000000,726,-7.26,4.29,12,0.16,-476.00,805.00,6460,20240819,-46.52,2640,20240605,30.87,3765,-8.23,20250311,2660,29.89,20250204,6460,-46.52,20240819,1570,120.06,20240409,0.07,N,294140,500,105 억,,165894,N,N,0,N,00,N 20250318,141117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,80,2,2.39,94933357,27754,87.03,3350,3495,3350,4355,2345,3350,3420.53,0.79,0,5742,3656,3502,3426,3272,3196,3465,3235,105,1005,500,2010,5,1,21000000,720,-7.21,4.26,12,0.13,-476.00,805.00,6460,20240819,-46.90,2640,20240605,29.92,3765,-8.90,20250311,2660,28.95,20250204,6460,-46.90,20240819,1570,118.47,20240409,0.07,N,294140,500,105 억,,165894,N,N,0,N,00,N diff --git a/294570/price/prices-20250301.csv b/294570/price/prices-20250301.csv index 3f36813684ba..899c0fe984f4 100644 --- a/294570/price/prices-20250301.csv +++ b/294570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161118,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18710,-850,5,-4.35,627676140,32578,133.72,19570,19800,18710,25400,13700,19560,19268.59,2.71,0,-11663,20386,19972,19236,18822,18086,19605,18455,51,5840,500,14080,10,1,10254685,1919,26.73,1.45,12,0.32,700.00,12867.00,21250,20240401,-11.95,10180,20240805,83.79,19970,-6.31,20250221,14940,25.23,20250204,21250,-11.95,20240401,10180,83.79,20240805,0.86,N,294570,500,51 억,,278065,N,N,0,N,00,N +20250319,151121,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18830,-730,5,-3.73,591092390,30628,125.72,19570,19800,18770,25400,13700,19560,19299.09,2.71,0,-11327,20386,19972,19236,18822,18086,19605,18455,51,5840,500,14080,10,1,10254685,1931,26.90,1.46,12,0.30,700.00,12867.00,21250,20240401,-11.39,10180,20240805,84.97,19970,-5.71,20250221,14940,26.04,20250204,21250,-11.39,20240401,10180,84.97,20240805,0.86,N,294570,500,51 억,,278065,N,N,0,N,00,N +20250319,141124,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18890,-670,5,-3.43,548939985,28388,116.53,19570,19800,18770,25400,13700,19560,19337.04,2.71,0,-9891,20386,19972,19236,18822,18086,19605,18455,51,5840,500,14080,10,1,10254685,1937,26.99,1.47,12,0.28,700.00,12867.00,21250,20240401,-11.11,10180,20240805,85.56,19970,-5.41,20250221,14940,26.44,20250204,21250,-11.11,20240401,10180,85.56,20240805,0.86,N,294570,500,51 억,,278065,N,N,0,N,00,N +20250319,131121,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18900,-660,5,-3.37,426256035,21873,89.78,19570,19800,18870,25400,13700,19560,19487.77,2.71,0,-9686,20386,19972,19236,18822,18086,19605,18455,51,5840,500,14080,10,1,10254685,1938,27.00,1.47,12,0.21,700.00,12867.00,21250,20240401,-11.06,10180,20240805,85.66,19970,-5.36,20250221,14940,26.51,20250204,21250,-11.06,20240401,10180,85.66,20240805,0.86,N,294570,500,51 억,,278065,N,N,0,N,00,N +20250319,121121,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19200,-360,5,-1.84,386002515,19756,81.09,19570,19800,19200,25400,13700,19560,19538.50,2.71,0,-8880,20386,19972,19236,18822,18086,19605,18455,51,5840,500,14080,10,1,10254685,1969,27.43,1.49,12,0.19,700.00,12867.00,21250,20240401,-9.65,10180,20240805,88.61,19970,-3.86,20250221,14940,28.51,20250204,21250,-9.65,20240401,10180,88.61,20240805,0.86,N,294570,500,51 억,,278065,N,N,0,N,00,N +20250319,111121,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19310,-250,5,-1.28,335071520,17112,70.24,19570,19800,19310,25400,13700,19560,19581.08,2.71,0,-7645,20386,19972,19236,18822,18086,19605,18455,51,5840,500,14080,10,1,10254685,1980,27.59,1.50,12,0.17,700.00,12867.00,21250,20240401,-9.13,10180,20240805,89.69,19970,-3.30,20250221,14940,29.25,20250204,21250,-9.13,20240401,10180,89.69,20240805,0.86,N,294570,500,51 억,,278065,N,N,0,N,00,N +20250319,101121,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19510,-50,5,-0.26,291019300,14840,60.91,19570,19800,19460,25400,13700,19560,19610.46,2.71,0,-5931,20386,19972,19236,18822,18086,19605,18455,51,5840,500,14080,10,1,10254685,2001,27.87,1.52,12,0.14,700.00,12867.00,21250,20240401,-8.19,10180,20240805,91.65,19970,-2.30,20250221,14940,30.59,20250204,21250,-8.19,20240401,10180,91.65,20240805,0.86,N,294570,500,51 억,,278065,N,N,0,N,00,N +20250319,091126,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19710,150,2,0.77,23844080,1211,4.97,19570,19800,19570,25400,13700,19560,19689.58,2.71,0,819,20386,19972,19236,18822,18086,19605,18455,51,5840,500,14080,10,1,10254685,2021,28.16,1.53,12,0.01,700.00,12867.00,21250,20240401,-7.25,10180,20240805,93.61,19970,-1.30,20250221,14940,31.93,20250204,21250,-7.25,20240401,10180,93.61,20240805,0.86,N,294570,500,51 억,,278065,N,N,0,N,00,N 20250318,161116,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19560,40,2,0.20,473983620,24290,149.34,19640,19650,18500,25350,13670,19520,19513.41,2.63,0,8094,19846,19682,19416,19252,18986,19765,19335,51,5830,500,14050,10,1,10254685,2006,27.94,1.52,12,0.24,700.00,12867.00,21250,20240401,-7.95,10180,20240805,92.14,19970,-2.05,20250221,14940,30.92,20250204,21250,-7.95,20240401,10180,92.14,20240805,0.88,N,294570,500,51 억,,270202,N,N,0,N,00,N 20250318,151121,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19620,100,2,0.51,407983630,20919,128.61,19640,19650,18500,25350,13670,19520,19503.02,2.63,0,7708,19846,19682,19416,19252,18986,19765,19335,51,5830,500,14050,10,1,10254685,2012,28.03,1.52,12,0.20,700.00,12867.00,21250,20240401,-7.67,10180,20240805,92.73,19970,-1.75,20250221,14940,31.33,20250204,21250,-7.67,20240401,10180,92.73,20240805,0.88,N,294570,500,51 억,,270202,N,N,0,N,00,N 20250318,141117,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19530,10,2,0.05,322900540,16576,101.91,19640,19640,18500,25350,13670,19520,19480.00,2.63,0,4435,19846,19682,19416,19252,18986,19765,19335,51,5830,500,14050,10,1,10254685,2003,27.90,1.52,12,0.16,700.00,12867.00,21250,20240401,-8.09,10180,20240805,91.85,19970,-2.20,20250221,14940,30.72,20250204,21250,-8.09,20240401,10180,91.85,20240805,0.88,N,294570,500,51 억,,270202,N,N,0,N,00,N diff --git a/294630/price/prices-20250301.csv b/294630/price/prices-20250301.csv index 96f3f40c147e..b01f2c1cb3ce 100644 --- a/294630/price/prices-20250301.csv +++ b/294630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-25,5,-0.83,459960234,153238,205.85,3025,3050,2985,3930,2120,3025,3001.61,0.00,0,-11513,3095,3060,3035,3000,2975,3047,2987,120,905,500,1870,5,1,23979459,719,-6.26,6.41,12,0.64,-479.00,468.00,6780,20240319,-55.75,2885,20241210,3.99,4200,-28.57,20250107,2985,0.50,20250319,6780,-55.75,20240319,2885,3.99,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N +20250319,151121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-20,5,-0.66,447587379,149115,200.31,3025,3050,2985,3930,2120,3025,3001.63,0.00,0,-11023,3095,3060,3035,3000,2975,3047,2987,120,905,500,1870,5,1,23979459,721,-6.27,6.42,12,0.62,-479.00,468.00,6780,20240319,-55.68,2885,20241210,4.16,4200,-28.45,20250107,2985,0.67,20250319,6780,-55.68,20240319,2885,4.16,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N +20250319,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-10,5,-0.33,416180100,138646,186.25,3025,3050,2985,3930,2120,3025,3001.75,0.00,0,-5519,3095,3060,3035,3000,2975,3047,2987,120,905,500,1870,5,1,23979459,723,-6.29,6.44,12,0.58,-479.00,468.00,6780,20240319,-55.53,2885,20241210,4.51,4200,-28.21,20250107,2985,1.01,20250319,6780,-55.53,20240319,2885,4.51,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N +20250319,131121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-25,5,-0.83,370331850,123355,165.71,3025,3050,2985,3930,2120,3025,3002.16,0.00,0,-4854,3095,3060,3035,3000,2975,3047,2987,120,905,500,1870,5,1,23979459,719,-6.26,6.41,12,0.51,-479.00,468.00,6780,20240319,-55.75,2885,20241210,3.99,4200,-28.57,20250107,2985,0.50,20250319,6780,-55.75,20240319,2885,3.99,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N +20250319,121121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-25,5,-0.83,328236900,109309,146.84,3025,3050,2985,3930,2120,3025,3002.84,0.00,0,-5058,3095,3060,3035,3000,2975,3047,2987,120,905,500,1870,5,1,23979459,719,-6.26,6.41,12,0.46,-479.00,468.00,6780,20240319,-55.75,2885,20241210,3.99,4200,-28.57,20250107,2985,0.50,20250319,6780,-55.75,20240319,2885,3.99,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N +20250319,111121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-30,5,-0.99,252745425,84083,112.95,3025,3050,2985,3930,2120,3025,3005.90,0.00,0,-5884,3095,3060,3035,3000,2975,3047,2987,120,905,500,1870,5,1,23979459,718,-6.25,6.40,12,0.35,-479.00,468.00,6780,20240319,-55.83,2885,20241210,3.81,4200,-28.69,20250107,2985,0.34,20250319,6780,-55.83,20240319,2885,3.81,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N +20250319,101122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-10,5,-0.33,123090170,40859,54.89,3025,3050,3000,3930,2120,3025,3012.56,0.00,0,-2031,3095,3060,3035,3000,2975,3047,2987,120,905,500,1870,5,1,23979459,723,-6.29,6.44,12,0.17,-479.00,468.00,6780,20240319,-55.53,2885,20241210,4.51,4200,-28.21,20250107,3000,0.50,20250319,6780,-55.53,20240319,2885,4.51,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N +20250319,091126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,25,2,0.83,13072750,4309,5.79,3025,3050,3010,3930,2120,3025,3033.82,0.00,0,-230,3095,3060,3035,3000,2975,3047,2987,120,905,500,1870,5,1,23979459,731,-6.37,6.52,12,0.02,-479.00,468.00,6780,20240319,-55.01,2885,20241210,5.72,4200,-27.38,20250107,3000,1.67,20250311,6780,-55.01,20240319,2885,5.72,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N 20250318,161116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-25,5,-0.82,225026242,74201,74.41,3070,3070,3010,3965,2135,3050,3032.66,0.00,0,-6086,3156,3102,3066,3012,2976,3085,2995,120,915,500,1890,5,1,23979459,725,-6.32,6.46,12,0.31,-479.00,468.00,6780,20240319,-55.38,2885,20241210,4.85,4200,-27.98,20250107,3000,0.83,20250311,6780,-55.38,20240319,2885,4.85,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N 20250318,151121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-25,5,-0.82,213398762,70349,70.55,3070,3070,3010,3965,2135,3050,3033.43,0.00,0,-4606,3156,3102,3066,3012,2976,3085,2995,120,915,500,1890,5,1,23979459,725,-6.32,6.46,12,0.29,-479.00,468.00,6780,20240319,-55.38,2885,20241210,4.85,4200,-27.98,20250107,3000,0.83,20250311,6780,-55.38,20240319,2885,4.85,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N 20250318,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-30,5,-0.98,189229507,62338,62.52,3070,3070,3015,3965,2135,3050,3035.54,0.00,0,-4104,3156,3102,3066,3012,2976,3085,2995,120,915,500,1890,5,1,23979459,724,-6.30,6.45,12,0.26,-479.00,468.00,6780,20240319,-55.46,2885,20241210,4.68,4200,-28.10,20250107,3000,0.67,20250311,6780,-55.46,20240319,2885,4.68,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N diff --git a/294870/price/prices-20250301.csv b/294870/price/prices-20250301.csv index 7afb774c589e..62fa2794faf1 100644 --- a/294870/price/prices-20250301.csv +++ b/294870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161119,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20200,-400,5,-1.94,3641674950,176716,109.77,20600,21150,20200,26750,14450,20600,20607.57,12.46,0,-44609,21233,20916,20633,20316,20033,20775,20175,3295,6150,5000,15240,50,1,65907330,13313,7.69,0.44,12,0.27,2626.00,45955.00,28200,20240826,-28.37,15500,20240419,30.32,21750,-7.13,20250312,15870,27.28,20250203,28200,-28.37,20240826,15500,30.32,20240419,0.87,N,294870,5000,3295 억,,8213924,N,N,99,N,00,N +20250319,151121,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20250,-350,5,-1.70,3518805200,170642,106.00,20600,21150,20200,26750,14450,20600,20620.98,12.46,0,-42236,21233,20916,20633,20316,20033,20775,20175,3295,6150,5000,15240,50,1,65907330,13346,7.71,0.44,12,0.26,2626.00,45955.00,28200,20240826,-28.19,15500,20240419,30.65,21750,-6.90,20250312,15870,27.60,20250203,28200,-28.19,20240826,15500,30.65,20240419,0.87,N,294870,5000,3295 억,,8213924,N,N,479,N,00,N +20250319,141124,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20250,-350,5,-1.70,3037010225,146876,91.23,20600,21150,20200,26750,14450,20600,20677.38,12.46,0,-38006,21233,20916,20633,20316,20033,20775,20175,3295,6150,5000,15240,50,1,65907330,13346,7.71,0.44,12,0.22,2626.00,45955.00,28200,20240826,-28.19,15500,20240419,30.65,21750,-6.90,20250312,15870,27.60,20250203,28200,-28.19,20240826,15500,30.65,20240419,0.87,N,294870,5000,3295 억,,8213924,N,N,479,N,00,N +20250319,131122,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20600,0,3,0.00,2135842300,102689,63.79,20600,21150,20550,26750,14450,20600,20799.13,12.46,0,-23059,21233,20916,20633,20316,20033,20775,20175,3295,6150,5000,15240,50,1,65907330,13577,7.84,0.45,12,0.16,2626.00,45955.00,28200,20240826,-26.95,15500,20240419,32.90,21750,-5.29,20250312,15870,29.80,20250203,28200,-26.95,20240826,15500,32.90,20240419,0.87,N,294870,5000,3295 억,,8213924,N,N,479,N,00,N +20250319,121122,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20750,150,2,0.73,1779777575,85470,53.09,20600,21150,20550,26750,14450,20600,20823.42,12.46,0,-14576,21233,20916,20633,20316,20033,20775,20175,3295,6150,5000,15240,50,1,65907330,13676,7.90,0.45,12,0.13,2626.00,45955.00,28200,20240826,-26.42,15500,20240419,33.87,21750,-4.60,20250312,15870,30.75,20250203,28200,-26.42,20240826,15500,33.87,20240419,0.87,N,294870,5000,3295 억,,8213924,N,N,479,N,00,N +20250319,111121,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20800,200,2,0.97,1458937700,69988,43.47,20600,21150,20550,26750,14450,20600,20845.54,12.46,0,-5462,21233,20916,20633,20316,20033,20775,20175,3295,6150,5000,15240,50,1,65907330,13709,7.92,0.45,12,0.11,2626.00,45955.00,28200,20240826,-26.24,15500,20240419,34.19,21750,-4.37,20250312,15870,31.06,20250203,28200,-26.24,20240826,15500,34.19,20240419,0.87,N,294870,5000,3295 억,,8213924,N,N,479,N,00,N +20250319,101122,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20750,150,2,0.73,993482775,47463,29.48,20600,21150,20600,26750,14450,20600,20931.73,12.46,0,7015,21233,20916,20633,20316,20033,20775,20175,3295,6150,5000,15240,50,1,65907330,13676,7.90,0.45,12,0.07,2626.00,45955.00,28200,20240826,-26.42,15500,20240419,33.87,21750,-4.60,20250312,15870,30.75,20250203,28200,-26.42,20240826,15500,33.87,20240419,0.87,N,294870,5000,3295 억,,8213924,N,N,479,N,00,N +20250319,091127,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20900,300,2,1.46,155445650,7471,4.64,20600,21000,20600,26750,14450,20600,20806.54,12.46,0,2731,21233,20916,20633,20316,20033,20775,20175,3295,6150,5000,15240,50,1,65907330,13775,7.96,0.45,12,0.01,2626.00,45955.00,28200,20240826,-25.89,15500,20240419,34.84,21750,-3.91,20250312,15870,31.70,20250203,28200,-25.89,20240826,15500,34.84,20240419,0.87,N,294870,5000,3295 억,,8213924,N,N,479,N,00,N 20250318,161116,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20600,-100,5,-0.48,3269919175,158622,105.84,20700,20950,20350,26900,14500,20700,20614.54,12.49,0,-33512,21333,21016,20733,20416,20133,21175,20575,3295,6200,5000,15310,50,1,65907330,13577,7.84,0.45,12,0.24,2626.00,45955.00,28200,20240826,-26.95,15500,20240419,32.90,21750,-5.29,20250312,15870,29.80,20250203,28200,-26.95,20240826,15500,32.90,20240419,0.86,N,294870,5000,3295 억,,8232850,N,N,479,N,00,N 20250318,151121,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20700,0,3,0.00,3070445500,148966,99.40,20700,20950,20350,26900,14500,20700,20611.72,12.49,0,-30582,21333,21016,20733,20416,20133,21175,20575,3295,6200,5000,15310,50,1,65907330,13643,7.88,0.45,12,0.23,2626.00,45955.00,28200,20240826,-26.60,15500,20240419,33.55,21750,-4.83,20250312,15870,30.43,20250203,28200,-26.60,20240826,15500,33.55,20240419,0.86,N,294870,5000,3295 억,,8232850,N,N,758,N,00,N 20250318,141118,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20700,0,3,0.00,2735820500,132806,88.61,20700,20950,20350,26900,14500,20700,20600.13,12.49,0,-24045,21333,21016,20733,20416,20133,21175,20575,3295,6200,5000,15310,50,1,65907330,13643,7.88,0.45,12,0.20,2626.00,45955.00,28200,20240826,-26.60,15500,20240419,33.55,21750,-4.83,20250312,15870,30.43,20250203,28200,-26.60,20240826,15500,33.55,20240419,0.86,N,294870,5000,3295 억,,8232850,N,N,758,N,00,N diff --git a/295310/price/prices-20250301.csv b/295310/price/prices-20250301.csv index cddeb7f2a7e9..2929d5891bdf 100644 --- a/295310/price/prices-20250301.csv +++ b/295310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23000,-100,5,-0.43,3198525150,138234,49.92,22800,23600,22800,30000,16200,23100,23139.03,0.67,0,4730,24400,23750,23250,22600,22100,23500,22350,60,6900,500,16170,50,1,11901931,2737,-34.80,7.15,12,1.16,-661.00,3216.00,34250,20250214,-32.85,10460,20240718,119.89,34250,-32.85,20250214,21000,9.52,20250203,34250,-32.85,20250214,10460,119.89,20240718,7.23,N,295310,500,59 억,,79220,N,N,154,N,00,N +20250319,151122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23050,-50,5,-0.22,3119361125,134790,48.68,22800,23600,22800,30000,16200,23100,23142.40,0.67,0,4959,24400,23750,23250,22600,22100,23500,22350,60,6900,500,16170,50,1,11901931,2743,-34.87,7.17,12,1.13,-661.00,3216.00,34250,20250214,-32.70,10460,20240718,120.36,34250,-32.70,20250214,21000,9.76,20250203,34250,-32.70,20250214,10460,120.36,20240718,7.23,N,295310,500,59 억,,79220,N,N,243,N,00,N +20250319,141124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23000,-100,5,-0.43,2583385375,111401,40.23,22800,23600,22800,30000,16200,23100,23190.01,0.67,0,361,24400,23750,23250,22600,22100,23500,22350,60,6900,500,16170,50,1,11901931,2737,-34.80,7.15,12,0.94,-661.00,3216.00,34250,20250214,-32.85,10460,20240718,119.89,34250,-32.85,20250214,21000,9.52,20250203,34250,-32.85,20250214,10460,119.89,20240718,7.23,N,295310,500,59 억,,79220,N,N,243,N,00,N +20250319,131122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23150,50,2,0.22,2335917275,100668,36.35,22800,23600,22800,30000,16200,23100,23204.23,0.67,0,475,24400,23750,23250,22600,22100,23500,22350,60,6900,500,16170,50,1,11901931,2755,-35.02,7.20,12,0.85,-661.00,3216.00,34250,20250214,-32.41,10460,20240718,121.32,34250,-32.41,20250214,21000,10.24,20250203,34250,-32.41,20250214,10460,121.32,20240718,7.23,N,295310,500,59 억,,79220,N,N,243,N,00,N +20250319,121122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23150,50,2,0.22,2035834950,87751,31.69,22800,23600,22800,30000,16200,23100,23200.20,0.67,0,-2037,24400,23750,23250,22600,22100,23500,22350,60,6900,500,16170,50,1,11901931,2755,-35.02,7.20,12,0.74,-661.00,3216.00,34250,20250214,-32.41,10460,20240718,121.32,34250,-32.41,20250214,21000,10.24,20250203,34250,-32.41,20250214,10460,121.32,20240718,7.23,N,295310,500,59 억,,79220,N,N,243,N,00,N +20250319,111121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23000,-100,5,-0.43,1792594450,77192,27.88,22800,23600,22800,30000,16200,23100,23222.64,0.67,0,-3503,24400,23750,23250,22600,22100,23500,22350,60,6900,500,16170,50,1,11901931,2737,-34.80,7.15,12,0.65,-661.00,3216.00,34250,20250214,-32.85,10460,20240718,119.89,34250,-32.85,20250214,21000,9.52,20250203,34250,-32.85,20250214,10460,119.89,20240718,7.23,N,295310,500,59 억,,79220,N,N,243,N,00,N +20250319,101122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23200,100,2,0.43,1195045325,51379,18.55,22800,23600,22800,30000,16200,23100,23259.60,0.67,0,-812,24400,23750,23250,22600,22100,23500,22350,60,6900,500,16170,50,1,11901931,2761,-35.10,7.21,12,0.43,-661.00,3216.00,34250,20250214,-32.26,10460,20240718,121.80,34250,-32.26,20250214,21000,10.48,20250203,34250,-32.26,20250214,10460,121.80,20240718,7.23,N,295310,500,59 억,,79220,N,N,243,N,00,N +20250319,091127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23500,400,2,1.73,675338625,29027,10.48,22800,23600,22800,30000,16200,23100,23266.22,0.67,0,4079,24400,23750,23250,22600,22100,23500,22350,60,6900,500,16170,50,1,11901931,2797,-35.55,7.31,12,0.24,-661.00,3216.00,34250,20250214,-31.39,10460,20240718,124.67,34250,-31.39,20250214,21000,11.90,20250203,34250,-31.39,20250214,10460,124.67,20240718,7.23,N,295310,500,59 억,,79220,N,N,243,N,00,N 20250318,161117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23100,-400,5,-1.70,6404051800,275064,90.61,23350,23900,22750,30550,16450,23500,23282.34,0.88,0,-26492,24800,24150,23750,23100,22700,23950,22900,60,7050,500,16450,50,1,11901931,2749,-34.95,7.18,12,2.31,-661.00,3216.00,34250,20250214,-32.55,10460,20240718,120.84,34250,-32.55,20250214,21000,10.00,20250203,34250,-32.55,20250214,10460,120.84,20240718,7.27,N,295310,500,59 억,,104319,N,N,243,N,00,N 20250318,151121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23200,-300,5,-1.28,6237068500,267853,88.23,23350,23900,22750,30550,16450,23500,23285.39,0.88,0,-27433,24800,24150,23750,23100,22700,23950,22900,60,7050,500,16450,50,1,11901931,2761,-35.10,7.21,12,2.25,-661.00,3216.00,34250,20250214,-32.26,10460,20240718,121.80,34250,-32.26,20250214,21000,10.48,20250203,34250,-32.26,20250214,10460,121.80,20240718,7.27,N,295310,500,59 억,,104319,N,N,272,N,00,N 20250318,141118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23200,-300,5,-1.28,5738329700,246430,81.17,23350,23900,22750,30550,16450,23500,23285.82,0.88,0,-31794,24800,24150,23750,23100,22700,23950,22900,60,7050,500,16450,50,1,11901931,2761,-35.10,7.21,12,2.07,-661.00,3216.00,34250,20250214,-32.26,10460,20240718,121.80,34250,-32.26,20250214,21000,10.48,20250203,34250,-32.26,20250214,10460,121.80,20240718,7.27,N,295310,500,59 억,,104319,N,N,272,N,00,N diff --git a/296160/price/prices-20250301.csv b/296160/price/prices-20250301.csv index 0ec50e37eda9..af9f7e67a392 100644 --- a/296160/price/prices-20250301.csv +++ b/296160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161119,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-150,5,-2.80,43276830,8354,44.77,5400,5400,5110,6150,4550,5350,5180.37,4.13,0,0,6070,5710,5430,5070,4790,5570,4930,71,800,500,3630,10,1,14185228,738,-5.17,2.64,12,0.06,-1005.00,1971.00,8490,20240715,-38.75,4515,20250206,15.17,6500,-20.00,20250102,4515,15.17,20250206,8490,-38.75,20240715,4515,15.17,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250319,151122,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-120,5,-2.24,42798130,8262,44.28,5400,5400,5110,6150,4550,5350,5180.12,4.13,0,0,6070,5710,5430,5070,4790,5570,4930,71,800,500,3630,10,1,14185228,742,-5.20,2.65,12,0.06,-1005.00,1971.00,8490,20240715,-38.40,4515,20250206,15.84,6500,-19.54,20250102,4515,15.84,20250206,8490,-38.40,20240715,4515,15.84,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250319,141125,57,100.00,KONEX,,,N,N,N,N, ,N,5260,-90,5,-1.68,42756270,8254,44.24,5400,5400,5110,6150,4550,5350,5180.07,4.13,0,0,6070,5710,5430,5070,4790,5570,4930,71,800,500,3630,10,1,14185228,746,-5.23,2.67,12,0.06,-1005.00,1971.00,8490,20240715,-38.04,4515,20250206,16.50,6500,-19.08,20250102,4515,16.50,20250206,8490,-38.04,20240715,4515,16.50,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250319,131122,57,100.00,KONEX,,,N,N,N,N, ,N,5240,-110,5,-2.06,40103470,7747,41.52,5400,5400,5110,6150,4550,5350,5176.65,4.13,0,0,6070,5710,5430,5070,4790,5570,4930,71,800,500,3630,10,1,14185228,743,-5.21,2.66,12,0.05,-1005.00,1971.00,8490,20240715,-38.28,4515,20250206,16.06,6500,-19.38,20250102,4515,16.06,20250206,8490,-38.28,20240715,4515,16.06,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250319,121122,57,100.00,KONEX,,,N,N,N,N, ,N,5270,-80,5,-1.50,14911930,2840,15.22,5400,5400,5170,6150,4550,5350,5250.68,4.13,0,0,6070,5710,5430,5070,4790,5570,4930,71,800,500,3630,10,1,14185228,748,-5.24,2.67,12,0.02,-1005.00,1971.00,8490,20240715,-37.93,4515,20250206,16.72,6500,-18.92,20250102,4515,16.72,20250206,8490,-37.93,20240715,4515,16.72,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250319,111122,57,100.00,KONEX,,,N,N,N,N, ,N,5320,-30,5,-0.56,12449000,2369,12.70,5400,5400,5170,6150,4550,5350,5254.96,4.13,0,0,6070,5710,5430,5070,4790,5570,4930,71,800,500,3630,10,1,14185228,755,-5.29,2.70,12,0.02,-1005.00,1971.00,8490,20240715,-37.34,4515,20250206,17.83,6500,-18.15,20250102,4515,17.83,20250206,8490,-37.34,20240715,4515,17.83,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250319,101123,57,100.00,KONEX,,,N,N,N,N, ,N,5400,50,2,0.93,3060970,567,3.04,5400,5400,5390,6150,4550,5350,5398.54,4.13,0,0,6070,5710,5430,5070,4790,5570,4930,71,800,500,3630,10,1,14185228,766,-5.37,2.74,12,0.00,-1005.00,1971.00,8490,20240715,-36.40,4515,20250206,19.60,6500,-16.92,20250102,4515,19.60,20250206,8490,-36.40,20240715,4515,19.60,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250319,091127,57,100.00,KONEX,,,N,N,N,N, ,N,5400,50,2,0.93,1155600,214,1.15,5400,5400,5400,6150,4550,5350,5400.00,4.13,0,0,6070,5710,5430,5070,4790,5570,4930,71,800,500,3630,10,1,14185228,766,-5.37,2.74,12,0.00,-1005.00,1971.00,8490,20240715,-36.40,4515,20250206,19.60,6500,-16.92,20250102,4515,19.60,20250206,8490,-36.40,20240715,4515,19.60,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250318,161117,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-240,5,-4.29,98898170,18659,217.19,5790,5790,5150,6420,4760,5590,5300.29,4.13,0,0,5970,5780,5600,5410,5230,5690,5320,71,830,500,3800,10,1,14185228,759,-5.32,2.71,12,0.13,-1005.00,1971.00,8490,20240715,-36.98,4515,20250206,18.49,6500,-17.69,20250102,4515,18.49,20250206,8490,-36.98,20240715,4515,18.49,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250318,151122,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-240,5,-4.29,98807220,18642,216.99,5790,5790,5150,6420,4760,5590,5300.25,4.13,0,0,5970,5780,5600,5410,5230,5690,5320,71,830,500,3800,10,1,14185228,759,-5.32,2.71,12,0.13,-1005.00,1971.00,8490,20240715,-36.98,4515,20250206,18.49,6500,-17.69,20250102,4515,18.49,20250206,8490,-36.98,20240715,4515,18.49,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250318,141119,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-360,5,-6.44,93018670,17553,204.32,5790,5790,5150,6420,4760,5590,5299.30,4.13,0,0,5970,5780,5600,5410,5230,5690,5320,71,830,500,3800,10,1,14185228,742,-5.20,2.65,12,0.12,-1005.00,1971.00,8490,20240715,-38.40,4515,20250206,15.84,6500,-19.54,20250102,4515,15.84,20250206,8490,-38.40,20240715,4515,15.84,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N diff --git a/296520/price/prices-20250301.csv b/296520/price/prices-20250301.csv index 88eecd22b8a5..56d47f54126a 100644 --- a/296520/price/prices-20250301.csv +++ b/296520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161119,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250319,151122,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250319,141125,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250319,131122,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250319,121123,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250319,111122,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250319,101123,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250319,091127,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20250318,161117,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20250318,151122,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20250318,141119,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N diff --git a/296640/price/prices-20250301.csv b/296640/price/prices-20250301.csv index b1465c9ce0b9..82d74db0ee21 100644 --- a/296640/price/prices-20250301.csv +++ b/296640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-110,5,-1.77,470367265,76583,4.75,6230,6230,6100,8090,4370,6230,6141.94,0.79,0,6555,7916,7072,6636,5792,5356,6855,5575,26,1860,500,3980,10,1,5178252,317,874.29,1.02,12,1.48,7.00,5981.00,9340,20240517,-34.48,5000,20241113,22.40,7480,-18.18,20250318,5700,7.37,20250203,9340,-34.48,20240517,5000,22.40,20241113,1.25,N,296640,500,26 억,,40729,N,N,0,N,00,N +20250319,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,-100,5,-1.61,450148035,73281,4.54,6230,6230,6100,8090,4370,6230,6142.75,0.79,0,7624,7916,7072,6636,5792,5356,6855,5575,26,1860,500,3980,10,1,5178252,317,875.71,1.02,12,1.42,7.00,5981.00,9340,20240517,-34.37,5000,20241113,22.60,7480,-18.05,20250318,5700,7.54,20250203,9340,-34.37,20240517,5000,22.60,20241113,1.25,N,296640,500,26 억,,40729,N,N,0,N,00,N +20250319,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-90,5,-1.44,422021965,68696,4.26,6230,6230,6100,8090,4370,6230,6143.31,0.79,0,7663,7916,7072,6636,5792,5356,6855,5575,26,1860,500,3980,10,1,5178252,318,877.14,1.03,12,1.33,7.00,5981.00,9340,20240517,-34.26,5000,20241113,22.80,7480,-17.91,20250318,5700,7.72,20250203,9340,-34.26,20240517,5000,22.80,20241113,1.25,N,296640,500,26 억,,40729,N,N,0,N,00,N +20250319,131123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-70,5,-1.12,411585985,66997,4.15,6230,6230,6100,8090,4370,6230,6143.33,0.79,0,7588,7916,7072,6636,5792,5356,6855,5575,26,1860,500,3980,10,1,5178252,319,880.00,1.03,12,1.29,7.00,5981.00,9340,20240517,-34.05,5000,20241113,23.20,7480,-17.65,20250318,5700,8.07,20250203,9340,-34.05,20240517,5000,23.20,20241113,1.25,N,296640,500,26 억,,40729,N,N,0,N,00,N +20250319,121123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-90,5,-1.44,399571505,65041,4.03,6230,6230,6100,8090,4370,6230,6143.36,0.79,0,7483,7916,7072,6636,5792,5356,6855,5575,26,1860,500,3980,10,1,5178252,318,877.14,1.03,12,1.26,7.00,5981.00,9340,20240517,-34.26,5000,20241113,22.80,7480,-17.91,20250318,5700,7.72,20250203,9340,-34.26,20240517,5000,22.80,20241113,1.25,N,296640,500,26 억,,40729,N,N,0,N,00,N +20250319,111122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-60,5,-0.96,380710545,61971,3.84,6230,6230,6100,8090,4370,6230,6143.35,0.79,0,7296,7916,7072,6636,5792,5356,6855,5575,26,1860,500,3980,10,1,5178252,319,881.43,1.03,12,1.20,7.00,5981.00,9340,20240517,-33.94,5000,20241113,23.40,7480,-17.51,20250318,5700,8.25,20250203,9340,-33.94,20240517,5000,23.40,20241113,1.25,N,296640,500,26 억,,40729,N,N,0,N,00,N +20250319,101123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-110,5,-1.77,344028885,55985,3.47,6230,6230,6100,8090,4370,6230,6145.00,0.79,0,7109,7916,7072,6636,5792,5356,6855,5575,26,1860,500,3980,10,1,5178252,317,874.29,1.02,12,1.08,7.00,5981.00,9340,20240517,-34.48,5000,20241113,22.40,7480,-18.18,20250318,5700,7.37,20250203,9340,-34.48,20240517,5000,22.40,20241113,1.25,N,296640,500,26 억,,40729,N,N,0,N,00,N +20250319,091128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6150,-80,5,-1.28,187054530,30369,1.88,6230,6230,6110,8090,4370,6230,6159.36,0.79,0,7654,7916,7072,6636,5792,5356,6855,5575,26,1860,500,3980,10,1,5178252,318,878.57,1.03,12,0.59,7.00,5981.00,9340,20240517,-34.15,5000,20241113,23.00,7480,-17.78,20250318,5700,7.89,20250203,9340,-34.15,20240517,5000,23.00,20241113,1.25,N,296640,500,26 억,,40729,N,N,0,N,00,N 20250318,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-10,5,-0.16,11175654320,1603302,27142.41,6240,7480,6200,8110,4370,6240,6971.20,1.09,0,-16956,6306,6272,6206,6172,6106,6290,6190,26,1870,500,3990,10,1,5178252,323,890.00,1.04,12,30.96,7.00,5981.00,9340,20240517,-33.30,5000,20241113,24.60,7480,-16.71,20250318,5700,9.30,20250203,9340,-33.30,20240517,5000,24.60,20241113,1.24,N,296640,500,26 억,,56540,N,N,0,N,00,N 20250318,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,40,2,0.64,10810754545,1545037,26156.04,6240,7480,6200,8110,4370,6240,6997.08,1.09,0,-17511,6306,6272,6206,6172,6106,6290,6190,26,1870,500,3990,10,1,5178252,325,897.14,1.05,12,29.84,7.00,5981.00,9340,20240517,-32.76,5000,20241113,25.60,7480,-16.04,20250318,5700,10.18,20250203,9340,-32.76,20240517,5000,25.60,20241113,1.24,N,296640,500,26 억,,56540,N,N,0,N,00,N 20250318,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,0,3,0.00,14777580,2370,40.12,6240,6350,6200,8110,4370,6240,6235.27,1.09,0,-133,6306,6272,6206,6172,6106,6290,6190,26,1870,500,3990,10,1,5178252,323,891.43,1.04,12,0.05,7.00,5981.00,9340,20240517,-33.19,5000,20241113,24.80,6970,-10.47,20250214,5700,9.47,20250203,9340,-33.19,20240517,5000,24.80,20241113,1.24,N,296640,500,26 억,,56540,N,N,0,N,00,N diff --git a/297090/price/prices-20250301.csv b/297090/price/prices-20250301.csv index 660059b2528c..34e1d4e68720 100644 --- a/297090/price/prices-20250301.csv +++ b/297090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,70,2,1.37,475165410,92610,139.48,5080,5180,5080,6640,3580,5110,5130.98,2.57,0,21901,5243,5176,5123,5056,5003,5150,5030,136,1530,500,3570,10,1,27270000,1413,-87.80,1.65,12,0.34,-59.00,3142.00,8970,20240401,-42.25,3600,20241210,43.89,7760,-33.25,20250210,4375,18.40,20250102,8970,-42.25,20240401,3600,43.89,20241210,1.46,N,297090,500,136 억,,699617,N,N,75,N,00,N +20250319,151123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,50,2,0.98,450140760,87777,132.20,5080,5180,5080,6640,3580,5110,5128.38,2.57,0,21514,5243,5176,5123,5056,5003,5150,5030,136,1530,500,3570,10,1,27270000,1407,-87.46,1.64,12,0.32,-59.00,3142.00,8970,20240401,-42.47,3600,20241210,43.33,7760,-33.51,20250210,4375,17.94,20250102,8970,-42.47,20240401,3600,43.33,20241210,1.46,N,297090,500,136 억,,699617,N,N,75,N,00,N +20250319,141126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,20,2,0.39,317805660,62119,93.56,5080,5150,5080,6640,3580,5110,5116.15,2.57,0,10291,5243,5176,5123,5056,5003,5150,5030,136,1530,500,3570,10,1,27270000,1399,-86.95,1.63,12,0.23,-59.00,3142.00,8970,20240401,-42.81,3600,20241210,42.50,7760,-33.89,20250210,4375,17.26,20250102,8970,-42.81,20240401,3600,42.50,20241210,1.46,N,297090,500,136 억,,699617,N,N,75,N,00,N +20250319,131123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,10,2,0.20,282791820,55277,83.25,5080,5150,5080,6640,3580,5110,5115.98,2.57,0,7314,5243,5176,5123,5056,5003,5150,5030,136,1530,500,3570,10,1,27270000,1396,-86.78,1.63,12,0.20,-59.00,3142.00,8970,20240401,-42.92,3600,20241210,42.22,7760,-34.02,20250210,4375,17.03,20250102,8970,-42.92,20240401,3600,42.22,20241210,1.46,N,297090,500,136 억,,699617,N,N,75,N,00,N +20250319,121123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5100,-10,5,-0.20,202817200,39647,59.71,5080,5150,5080,6640,3580,5110,5115.68,2.57,0,-867,5243,5176,5123,5056,5003,5150,5030,136,1530,500,3570,10,1,27270000,1391,-86.44,1.62,12,0.15,-59.00,3142.00,8970,20240401,-43.14,3600,20241210,41.67,7760,-34.28,20250210,4375,16.57,20250102,8970,-43.14,20240401,3600,41.67,20241210,1.46,N,297090,500,136 억,,699617,N,N,75,N,00,N +20250319,111123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,10,2,0.20,171019230,33426,50.34,5080,5150,5080,6640,3580,5110,5116.49,2.57,0,-3230,5243,5176,5123,5056,5003,5150,5030,136,1530,500,3570,10,1,27270000,1396,-86.78,1.63,12,0.12,-59.00,3142.00,8970,20240401,-42.92,3600,20241210,42.22,7760,-34.02,20250210,4375,17.03,20250102,8970,-42.92,20240401,3600,42.22,20241210,1.46,N,297090,500,136 억,,699617,N,N,75,N,00,N +20250319,101123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,30,2,0.59,68922650,13468,20.28,5080,5150,5080,6640,3580,5110,5117.93,2.57,0,4633,5243,5176,5123,5056,5003,5150,5030,136,1530,500,3570,10,1,27270000,1402,-87.12,1.64,12,0.05,-59.00,3142.00,8970,20240401,-42.70,3600,20241210,42.78,7760,-33.76,20250210,4375,17.49,20250102,8970,-42.70,20240401,3600,42.78,20241210,1.46,N,297090,500,136 억,,699617,N,N,75,N,00,N +20250319,091128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5110,0,3,0.00,24270890,4747,7.15,5080,5130,5080,6640,3580,5110,5113.39,2.57,0,1719,5243,5176,5123,5056,5003,5150,5030,136,1530,500,3570,10,1,27270000,1393,-86.61,1.63,12,0.02,-59.00,3142.00,8970,20240401,-43.03,3600,20241210,41.94,7760,-34.15,20250210,4375,16.80,20250102,8970,-43.03,20240401,3600,41.94,20241210,1.46,N,297090,500,136 억,,699617,N,N,75,N,00,N 20250318,161118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5110,10,2,0.20,338059065,66158,62.98,5160,5190,5070,6630,3570,5100,5109.87,2.58,0,-4836,5286,5192,5136,5042,4986,5165,5015,136,1530,500,3570,10,1,27270000,1393,-86.61,1.63,12,0.24,-59.00,3142.00,8970,20240401,-43.03,3600,20241210,41.94,7760,-34.15,20250210,4375,16.80,20250102,8970,-43.03,20240401,3600,41.94,20241210,1.46,N,297090,500,136 억,,704582,N,N,75,N,00,N 20250318,151122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,-10,5,-0.20,277240525,54235,51.63,5160,5190,5070,6630,3570,5100,5111.84,2.58,0,-5253,5286,5192,5136,5042,4986,5165,5015,136,1530,500,3570,10,1,27270000,1388,-86.27,1.62,12,0.20,-59.00,3142.00,8970,20240401,-43.26,3600,20241210,41.39,7760,-34.41,20250210,4375,16.34,20250102,8970,-43.26,20240401,3600,41.39,20241210,1.46,N,297090,500,136 억,,704582,N,N,82,N,00,N 20250318,141120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,-10,5,-0.20,233693085,45685,43.49,5160,5190,5070,6630,3570,5100,5115.31,2.58,0,-6615,5286,5192,5136,5042,4986,5165,5015,136,1530,500,3570,10,1,27270000,1388,-86.27,1.62,12,0.17,-59.00,3142.00,8970,20240401,-43.26,3600,20241210,41.39,7760,-34.41,20250210,4375,16.34,20250102,8970,-43.26,20240401,3600,41.39,20241210,1.46,N,297090,500,136 억,,704582,N,N,82,N,00,N diff --git a/297570/price/prices-20250301.csv b/297570/price/prices-20250301.csv index 1458b6043d15..d3ed11f8a4d9 100644 --- a/297570/price/prices-20250301.csv +++ b/297570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,-2,5,-0.29,16636575,24277,58.46,683,697,682,889,479,684,685.28,0.85,0,-296,708,695,687,674,666,702,681,35,205,100,430,1,1,34621218,236,4.84,0.58,12,0.07,141.00,1175.00,1459,20240327,-53.26,669,20250314,1.94,881,-22.59,20250212,669,1.94,20250314,1459,-53.26,20240327,669,1.94,20250314,0.23,N,297570,100,34 억,,295029,N,N,0,N,00,N +20250319,151123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,688,4,2,0.58,16275097,23747,57.18,683,697,682,889,479,684,685.35,0.85,0,80,708,695,687,674,666,702,681,35,205,100,430,1,1,34621218,238,4.88,0.59,12,0.07,141.00,1175.00,1459,20240327,-52.84,669,20250314,2.84,881,-21.91,20250212,669,2.84,20250314,1459,-52.84,20240327,669,2.84,20250314,0.23,N,297570,100,34 억,,295029,N,N,0,N,00,N +20250319,141126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,-1,5,-0.15,15615424,22781,54.86,683,697,682,889,479,684,685.46,0.85,0,86,708,695,687,674,666,702,681,35,205,100,430,1,1,34621218,236,4.84,0.58,12,0.07,141.00,1175.00,1459,20240327,-53.19,669,20250314,2.09,881,-22.47,20250212,669,2.09,20250314,1459,-53.19,20240327,669,2.09,20250314,0.23,N,297570,100,34 억,,295029,N,N,0,N,00,N +20250319,131123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,-1,5,-0.15,14710549,21456,51.67,683,697,682,889,479,684,685.61,0.85,0,183,708,695,687,674,666,702,681,35,205,100,430,1,1,34621218,236,4.84,0.58,12,0.06,141.00,1175.00,1459,20240327,-53.19,669,20250314,2.09,881,-22.47,20250212,669,2.09,20250314,1459,-53.19,20240327,669,2.09,20250314,0.23,N,297570,100,34 억,,295029,N,N,0,N,00,N +20250319,121123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,5,2,0.73,12716880,18538,44.64,683,697,683,889,479,684,685.99,0.85,0,-167,708,695,687,674,666,702,681,35,205,100,430,1,1,34621218,239,4.89,0.59,12,0.05,141.00,1175.00,1459,20240327,-52.78,669,20250314,2.99,881,-21.79,20250212,669,2.99,20250314,1459,-52.78,20240327,669,2.99,20250314,0.23,N,297570,100,34 억,,295029,N,N,0,N,00,N +20250319,111123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,6,2,0.88,12548659,18294,44.05,683,697,683,889,479,684,685.94,0.85,0,-84,708,695,687,674,666,702,681,35,205,100,430,1,1,34621218,239,4.89,0.59,12,0.05,141.00,1175.00,1459,20240327,-52.71,669,20250314,3.14,881,-21.68,20250212,669,3.14,20250314,1459,-52.71,20240327,669,3.14,20250314,0.23,N,297570,100,34 억,,295029,N,N,0,N,00,N +20250319,101124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,6,2,0.88,11059749,16125,38.83,683,697,683,889,479,684,685.88,0.85,0,-84,708,695,687,674,666,702,681,35,205,100,430,1,1,34621218,239,4.89,0.59,12,0.05,141.00,1175.00,1459,20240327,-52.71,669,20250314,3.14,881,-21.68,20250212,669,3.14,20250314,1459,-52.71,20240327,669,3.14,20250314,0.23,N,297570,100,34 억,,295029,N,N,0,N,00,N +20250319,091128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,12,2,1.75,9854807,14373,34.61,683,697,683,889,479,684,685.65,0.85,0,-99,708,695,687,674,666,702,681,35,205,100,430,1,1,34621218,241,4.94,0.59,12,0.04,141.00,1175.00,1459,20240327,-52.30,669,20250314,4.04,881,-21.00,20250212,669,4.04,20250314,1459,-52.30,20240327,669,4.04,20250314,0.23,N,297570,100,34 억,,295029,N,N,0,N,00,N 20250318,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,1,2,0.15,27780622,40508,77.91,683,700,679,887,479,683,685.81,0.85,0,-735,741,712,691,662,641,726,676,35,204,100,430,1,1,34621218,237,4.85,0.58,12,0.12,141.00,1175.00,1459,20240327,-53.12,669,20250314,2.24,881,-22.36,20250212,669,2.24,20250314,1459,-53.12,20240327,669,2.24,20250314,0.23,N,297570,100,34 억,,295764,N,N,0,N,00,N 20250318,151123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,1,2,0.15,27357910,39890,76.72,683,700,679,887,479,683,685.83,0.85,0,-572,741,712,691,662,641,726,676,35,204,100,430,1,1,34621218,237,4.85,0.58,12,0.12,141.00,1175.00,1459,20240327,-53.12,669,20250314,2.24,881,-22.36,20250212,669,2.24,20250314,1459,-53.12,20240327,669,2.24,20250314,0.23,N,297570,100,34 억,,295764,N,N,0,N,00,N 20250318,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,7,2,1.02,22951974,33448,64.33,683,700,679,887,479,683,686.20,0.85,0,1941,741,712,691,662,641,726,676,35,204,100,430,1,1,34621218,239,4.89,0.59,12,0.10,141.00,1175.00,1459,20240327,-52.71,669,20250314,3.14,881,-21.68,20250212,669,3.14,20250314,1459,-52.71,20240327,669,3.14,20250314,0.23,N,297570,100,34 억,,295764,N,N,0,N,00,N diff --git a/297890/price/prices-20250301.csv b/297890/price/prices-20250301.csv index a70986511ab9..fe58535640ff 100644 --- a/297890/price/prices-20250301.csv +++ b/297890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161120,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2770,-25,5,-0.89,823813173,296868,140.64,2770,2815,2755,3630,1960,2795,2775.03,2.66,0,20163,2881,2837,2811,2767,2741,2825,2755,368,835,500,1950,5,1,73140914,2026,2.56,0.83,12,0.41,1082.00,3319.00,10500,20240628,-73.62,2360,20241209,17.37,3475,-20.29,20250107,2610,6.13,20250311,10500,-73.62,20240628,2360,17.37,20241209,5.36,N,297890,500,367 억,,1947300,N,N,267,N,00,N +20250319,151124,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2775,-20,5,-0.72,789554163,284509,134.78,2770,2815,2755,3630,1960,2795,2775.15,2.66,0,23299,2881,2837,2811,2767,2741,2825,2755,368,835,500,1950,5,1,73140914,2030,2.56,0.84,12,0.39,1082.00,3319.00,10500,20240628,-73.57,2360,20241209,17.58,3475,-20.14,20250107,2610,6.32,20250311,10500,-73.57,20240628,2360,17.58,20241209,5.36,N,297890,500,367 억,,1947300,N,N,2380,N,00,N +20250319,141126,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2765,-30,5,-1.07,712401923,256637,121.58,2770,2815,2755,3630,1960,2795,2775.91,2.66,0,22279,2881,2837,2811,2767,2741,2825,2755,368,835,500,1950,5,1,73140914,2022,2.56,0.83,12,0.35,1082.00,3319.00,10500,20240628,-73.67,2360,20241209,17.16,3475,-20.43,20250107,2610,5.94,20250311,10500,-73.67,20240628,2360,17.16,20241209,5.36,N,297890,500,367 억,,1947300,N,N,2380,N,00,N +20250319,131124,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2775,-20,5,-0.72,641666587,231102,109.48,2770,2815,2755,3630,1960,2795,2776.55,2.66,0,25343,2881,2837,2811,2767,2741,2825,2755,368,835,500,1950,5,1,73140914,2030,2.56,0.84,12,0.32,1082.00,3319.00,10500,20240628,-73.57,2360,20241209,17.58,3475,-20.14,20250107,2610,6.32,20250311,10500,-73.57,20240628,2360,17.58,20241209,5.36,N,297890,500,367 억,,1947300,N,N,2380,N,00,N +20250319,121124,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2775,-20,5,-0.72,528111772,190168,90.09,2770,2815,2755,3630,1960,2795,2777.08,2.66,0,18816,2881,2837,2811,2767,2741,2825,2755,368,835,500,1950,5,1,73140914,2030,2.56,0.84,12,0.26,1082.00,3319.00,10500,20240628,-73.57,2360,20241209,17.58,3475,-20.14,20250107,2610,6.32,20250311,10500,-73.57,20240628,2360,17.58,20241209,5.36,N,297890,500,367 억,,1947300,N,N,2380,N,00,N +20250319,111123,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2770,-25,5,-0.89,437487667,157465,74.60,2770,2815,2755,3630,1960,2795,2778.32,2.66,0,20779,2881,2837,2811,2767,2741,2825,2755,368,835,500,1950,5,1,73140914,2026,2.56,0.83,12,0.22,1082.00,3319.00,10500,20240628,-73.62,2360,20241209,17.37,3475,-20.29,20250107,2610,6.13,20250311,10500,-73.62,20240628,2360,17.37,20241209,5.36,N,297890,500,367 억,,1947300,N,N,2380,N,00,N +20250319,101124,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2790,-5,5,-0.18,328261272,118142,55.97,2770,2815,2755,3630,1960,2795,2778.53,2.66,0,31848,2881,2837,2811,2767,2741,2825,2755,368,835,500,1950,5,1,73140914,2041,2.58,0.84,12,0.16,1082.00,3319.00,10500,20240628,-73.43,2360,20241209,18.22,3475,-19.71,20250107,2610,6.90,20250311,10500,-73.43,20240628,2360,18.22,20241209,5.36,N,297890,500,367 억,,1947300,N,N,2380,N,00,N +20250319,091129,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2765,-30,5,-1.07,66375580,23885,11.32,2770,2815,2755,3630,1960,2795,2778.97,2.66,0,3159,2881,2837,2811,2767,2741,2825,2755,368,835,500,1950,5,1,73140914,2022,2.56,0.83,12,0.03,1082.00,3319.00,10500,20240628,-73.67,2360,20241209,17.16,3475,-20.43,20250107,2610,5.94,20250311,10500,-73.67,20240628,2360,17.16,20241209,5.36,N,297890,500,367 억,,1947300,N,N,2380,N,00,N 20250318,161118,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2795,-40,5,-1.41,580739406,207260,97.76,2840,2855,2785,3685,1985,2835,2801.99,2.75,0,-65764,2891,2862,2836,2807,2781,2850,2795,368,850,500,1980,5,1,73140914,2044,2.58,0.84,12,0.28,1082.00,3319.00,10500,20240628,-73.38,2360,20241209,18.43,3475,-19.57,20250107,2610,7.09,20250311,10500,-73.38,20240628,2360,18.43,20241209,5.38,N,297890,500,367 억,,2012512,N,N,2380,N,00,N 20250318,151123,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2805,-30,5,-1.06,524187046,187094,88.25,2840,2855,2785,3685,1985,2835,2801.73,2.75,0,-59624,2891,2862,2836,2807,2781,2850,2795,368,850,500,1980,5,1,73140914,2052,2.59,0.85,12,0.26,1082.00,3319.00,10500,20240628,-73.29,2360,20241209,18.86,3475,-19.28,20250107,2610,7.47,20250311,10500,-73.29,20240628,2360,18.86,20241209,5.38,N,297890,500,367 억,,2012512,N,N,1710,N,00,N 20250318,141120,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2795,-40,5,-1.41,422921329,150919,71.19,2840,2855,2785,3685,1985,2835,2802.31,2.75,0,-66518,2891,2862,2836,2807,2781,2850,2795,368,850,500,1980,5,1,73140914,2044,2.58,0.84,12,0.21,1082.00,3319.00,10500,20240628,-73.38,2360,20241209,18.43,3475,-19.57,20250107,2610,7.09,20250311,10500,-73.38,20240628,2360,18.43,20241209,5.38,N,297890,500,367 억,,2012512,N,N,1710,N,00,N diff --git a/298000/price/prices-20250301.csv b/298000/price/prices-20250301.csv index 626ea2cbff23..c1f564dea909 100644 --- a/298000/price/prices-20250301.csv +++ b/298000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.65,N,298000,5000,189 억,,88626,N,N,0,N,00,N +20250319,151124,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.65,N,298000,5000,189 억,,88626,N,N,0,N,00,N +20250319,141127,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.65,N,298000,5000,189 억,,88626,N,N,0,N,00,N +20250319,131124,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.65,N,298000,5000,189 억,,88626,N,N,0,N,00,N +20250319,121124,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.65,N,298000,5000,189 억,,88626,N,N,0,N,00,N +20250319,111123,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.65,N,298000,5000,189 억,,88626,N,N,0,N,00,N +20250319,101124,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.65,N,298000,5000,189 억,,88626,N,N,0,N,00,N +20250319,091129,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.65,N,298000,5000,189 억,,88626,N,N,0,N,00,N 20250318,161119,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.66,N,298000,5000,189 억,,88626,N,N,0,N,00,N 20250318,151123,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.66,N,298000,5000,189 억,,88626,N,N,0,N,00,N 20250318,141120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.34,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.66,N,298000,5000,189 억,,88626,N,N,0,N,00,N diff --git a/298020/price/prices-20250301.csv b/298020/price/prices-20250301.csv index ba7ca93af03b..fc90e07a0b18 100644 --- a/298020/price/prices-20250301.csv +++ b/298020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161121,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234000,4500,2,1.96,1960597250,8308,120.60,233000,240500,230500,298000,161000,229500,235989.08,17.52,0,415,240166,234832,232166,226832,224166,233500,225500,216,68500,5000,160650,500,1,4327682,10127,7.53,0.69,12,0.19,31089.00,337811.00,421500,20240517,-44.48,192000,20241129,21.88,249500,-6.21,20250310,214000,9.35,20250203,421500,-44.48,20240517,192000,21.88,20241129,0.95,N,298020,5000,216 억,,758312,N,N,4,N,00,N +20250319,151124,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234000,4500,2,1.96,1858475250,7872,114.27,233000,240500,230500,298000,161000,229500,236086.79,17.52,0,567,240166,234832,232166,226832,224166,233500,225500,216,68500,5000,160650,500,1,4327682,10127,7.53,0.69,12,0.18,31089.00,337811.00,421500,20240517,-44.48,192000,20241129,21.88,249500,-6.21,20250310,214000,9.35,20250203,421500,-44.48,20240517,192000,21.88,20241129,0.95,N,298020,5000,216 억,,758312,N,N,5,N,00,N +20250319,141127,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235000,5500,2,2.40,1717406750,7271,105.55,233000,240500,230500,298000,161000,229500,236199.53,17.52,0,742,240166,234832,232166,226832,224166,233500,225500,216,68500,5000,160650,500,1,4327682,10170,7.56,0.70,12,0.17,31089.00,337811.00,421500,20240517,-44.25,192000,20241129,22.40,249500,-5.81,20250310,214000,9.81,20250203,421500,-44.25,20240517,192000,22.40,20241129,0.95,N,298020,5000,216 억,,758312,N,N,5,N,00,N +20250319,131124,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234000,4500,2,1.96,1585986250,6710,97.40,233000,240500,230500,298000,161000,229500,236361.59,17.52,0,946,240166,234832,232166,226832,224166,233500,225500,216,68500,5000,160650,500,1,4327682,10127,7.53,0.69,12,0.16,31089.00,337811.00,421500,20240517,-44.48,192000,20241129,21.88,249500,-6.21,20250310,214000,9.35,20250203,421500,-44.48,20240517,192000,21.88,20241129,0.95,N,298020,5000,216 억,,758312,N,N,5,N,00,N +20250319,121124,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234000,4500,2,1.96,1549713000,6555,95.15,233000,240500,230500,298000,161000,229500,236416.93,17.52,0,951,240166,234832,232166,226832,224166,233500,225500,216,68500,5000,160650,500,1,4327682,10127,7.53,0.69,12,0.15,31089.00,337811.00,421500,20240517,-44.48,192000,20241129,21.88,249500,-6.21,20250310,214000,9.35,20250203,421500,-44.48,20240517,192000,21.88,20241129,0.95,N,298020,5000,216 억,,758312,N,N,5,N,00,N +20250319,111124,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235000,5500,2,2.40,1495808000,6325,91.81,233000,240500,230500,298000,161000,229500,236491.38,17.52,0,1063,240166,234832,232166,226832,224166,233500,225500,216,68500,5000,160650,500,1,4327682,10170,7.56,0.70,12,0.15,31089.00,337811.00,421500,20240517,-44.25,192000,20241129,22.40,249500,-5.81,20250310,214000,9.81,20250203,421500,-44.25,20240517,192000,22.40,20241129,0.95,N,298020,5000,216 억,,758312,N,N,5,N,00,N +20250319,101125,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234500,5000,2,2.18,1237530250,5221,75.79,233000,240500,230500,298000,161000,229500,237029.35,17.52,0,1640,240166,234832,232166,226832,224166,233500,225500,216,68500,5000,160650,500,1,4327682,10148,7.54,0.69,12,0.12,31089.00,337811.00,421500,20240517,-44.37,192000,20241129,22.14,249500,-6.01,20250310,214000,9.58,20250203,421500,-44.37,20240517,192000,22.14,20241129,0.95,N,298020,5000,216 억,,758312,N,N,5,N,00,N +20250319,091129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235000,5500,2,2.40,292357500,1247,18.10,233000,237500,230500,298000,161000,229500,234448.68,17.52,0,423,240166,234832,232166,226832,224166,233500,225500,216,68500,5000,160650,500,1,4327682,10170,7.56,0.70,12,0.03,31089.00,337811.00,421500,20240517,-44.25,192000,20241129,22.40,249500,-5.81,20250310,214000,9.81,20250203,421500,-44.25,20240517,192000,22.40,20241129,0.95,N,298020,5000,216 억,,758312,N,N,5,N,00,N 20250318,161119,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,229500,-3500,5,-1.50,1529731000,6590,71.07,233000,237500,229500,302500,163500,233000,232129.46,17.57,0,-2153,243000,238000,234000,229000,225000,237500,228500,216,69500,5000,163100,500,1,4327682,9932,7.38,0.68,12,0.15,31089.00,337811.00,421500,20240517,-45.55,192000,20241129,19.53,249500,-8.02,20250310,214000,7.24,20250203,421500,-45.55,20240517,192000,19.53,20241129,0.95,N,298020,5000,216 억,,760467,N,N,5,N,00,N 20250318,151124,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,230500,-2500,5,-1.07,1223131000,5255,56.67,233000,237500,229500,302500,163500,233000,232755.66,17.57,0,-1368,243000,238000,234000,229000,225000,237500,228500,216,69500,5000,163100,500,1,4327682,9975,7.41,0.68,12,0.12,31089.00,337811.00,421500,20240517,-45.31,192000,20241129,20.05,249500,-7.62,20250310,214000,7.71,20250203,421500,-45.31,20240517,192000,20.05,20241129,0.95,N,298020,5000,216 억,,760467,N,N,7,N,00,N 20250318,141121,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,230000,-3000,5,-1.29,1067668250,4581,49.40,233000,237500,229500,302500,163500,233000,233064.45,17.57,0,-1005,243000,238000,234000,229000,225000,237500,228500,216,69500,5000,163100,500,1,4327682,9954,7.40,0.68,12,0.11,31089.00,337811.00,421500,20240517,-45.43,192000,20241129,19.79,249500,-7.82,20250310,214000,7.48,20250203,421500,-45.43,20240517,192000,19.79,20241129,0.95,N,298020,5000,216 억,,760467,N,N,7,N,00,N diff --git a/298040/price/prices-20250301.csv b/298040/price/prices-20250301.csv index c61d02590645..ca18e2379bd5 100644 --- a/298040/price/prices-20250301.csv +++ b/298040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161121,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,461000,-13500,5,-2.85,27429307750,59157,117.41,476000,480000,459000,616000,332500,474500,463667.22,15.34,0,-5083,494166,484332,473666,463832,453166,479000,458500,466,141500,5000,341640,500,1,9324548,42986,19.31,2.25,12,0.63,23876.00,204753.00,549000,20250206,-16.03,221500,20240312,108.13,549000,-16.03,20250206,389000,18.51,20250102,549000,-16.03,20250206,227000,103.08,20240325,0.81,N,298040,5000,466 억,,1429964,N,N,260,N,00,N +20250319,151124,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,461500,-13000,5,-2.74,26175473500,56437,112.01,476000,480000,459000,616000,332500,474500,463794.37,15.34,0,-5458,494166,484332,473666,463832,453166,479000,458500,466,141500,5000,341640,500,1,9324548,43033,19.33,2.25,12,0.61,23876.00,204753.00,549000,20250206,-15.94,221500,20240312,108.35,549000,-15.94,20250206,389000,18.64,20250102,549000,-15.94,20250206,227000,103.30,20240325,0.81,N,298040,5000,466 억,,1429964,N,N,234,N,00,N +20250319,141127,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,461000,-13500,5,-2.85,22359404000,48155,95.57,476000,480000,460000,616000,332500,474500,464315.41,15.34,0,-5296,494166,484332,473666,463832,453166,479000,458500,466,141500,5000,341640,500,1,9324548,42986,19.31,2.25,12,0.52,23876.00,204753.00,549000,20250206,-16.03,221500,20240312,108.13,549000,-16.03,20250206,389000,18.51,20250102,549000,-16.03,20250206,227000,103.08,20240325,0.81,N,298040,5000,466 억,,1429964,N,N,234,N,00,N +20250319,131124,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,462500,-12000,5,-2.53,18046546000,38816,77.04,476000,480000,460000,616000,332500,474500,464918.28,15.34,0,-5942,494166,484332,473666,463832,453166,479000,458500,466,141500,5000,341640,500,1,9324548,43126,19.37,2.26,12,0.42,23876.00,204753.00,549000,20250206,-15.76,221500,20240312,108.80,549000,-15.76,20250206,389000,18.89,20250102,549000,-15.76,20250206,227000,103.74,20240325,0.81,N,298040,5000,466 억,,1429964,N,N,234,N,00,N +20250319,121125,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,463500,-11000,5,-2.32,14985631750,32177,63.86,476000,480000,460000,616000,332500,474500,465717.04,15.34,0,-4202,494166,484332,473666,463832,453166,479000,458500,466,141500,5000,341640,500,1,9324548,43219,19.41,2.26,12,0.35,23876.00,204753.00,549000,20250206,-15.57,221500,20240312,109.26,549000,-15.57,20250206,389000,19.15,20250102,549000,-15.57,20250206,227000,104.19,20240325,0.81,N,298040,5000,466 억,,1429964,N,N,234,N,00,N +20250319,111124,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,461500,-13000,5,-2.74,10239320500,21928,43.52,476000,480000,460000,616000,332500,474500,466941.87,15.34,0,-4077,494166,484332,473666,463832,453166,479000,458500,466,141500,5000,341640,500,1,9324548,43033,19.33,2.25,12,0.24,23876.00,204753.00,549000,20250206,-15.94,221500,20240312,108.35,549000,-15.94,20250206,389000,18.64,20250102,549000,-15.94,20250206,227000,103.30,20240325,0.81,N,298040,5000,466 억,,1429964,N,N,234,N,00,N +20250319,101125,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,461000,-13500,5,-2.85,7207130750,15365,30.49,476000,480000,460500,616000,332500,474500,469051.27,15.34,0,-2775,494166,484332,473666,463832,453166,479000,458500,466,141500,5000,341640,500,1,9324548,42986,19.31,2.25,12,0.16,23876.00,204753.00,549000,20250206,-16.03,221500,20240312,108.13,549000,-16.03,20250206,389000,18.51,20250102,549000,-16.03,20250206,227000,103.08,20240325,0.81,N,298040,5000,466 억,,1429964,N,N,234,N,00,N +20250319,091129,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,478000,3500,2,0.74,982159000,2066,4.10,476000,478000,470500,616000,332500,474500,475404.27,15.34,0,-552,494166,484332,473666,463832,453166,479000,458500,466,141500,5000,341640,500,1,9324548,44571,20.02,2.33,12,0.02,23876.00,204753.00,549000,20250206,-12.93,221500,20240312,115.80,549000,-12.93,20250206,389000,22.88,20250102,549000,-12.93,20250206,227000,110.57,20240325,0.81,N,298040,5000,466 억,,1429964,N,N,234,N,00,N 20250318,161119,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,474500,-500,5,-0.11,23530762500,49677,64.65,482000,483500,463000,617000,332500,475000,473674.77,15.11,0,961,494000,484500,467000,457500,440000,489250,462250,466,142000,5000,342000,500,1,9324548,44245,19.87,2.32,12,0.53,23876.00,204753.00,549000,20250206,-13.57,221500,20240312,114.22,549000,-13.57,20250206,389000,21.98,20250102,549000,-13.57,20250206,227000,109.03,20240325,0.87,N,298040,5000,466 억,,1408810,N,N,234,N,00,N 20250318,151124,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,475500,500,2,0.11,22660498000,47844,62.26,482000,483500,463000,617000,332500,475000,473632.87,15.11,0,1177,494000,484500,467000,457500,440000,489250,462250,466,142000,5000,342000,500,1,9324548,44338,19.92,2.32,12,0.51,23876.00,204753.00,549000,20250206,-13.39,221500,20240312,114.67,549000,-13.39,20250206,389000,22.24,20250102,549000,-13.39,20250206,227000,109.47,20240325,0.87,N,298040,5000,466 억,,1408810,N,N,72,N,00,N 20250318,141121,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,473000,-2000,5,-0.42,20020231250,42282,55.02,482000,483500,463000,617000,332500,475000,473492.83,15.11,0,1562,494000,484500,467000,457500,440000,489250,462250,466,142000,5000,342000,500,1,9324548,44105,19.81,2.31,12,0.45,23876.00,204753.00,549000,20250206,-13.84,221500,20240312,113.54,549000,-13.84,20250206,389000,21.59,20250102,549000,-13.84,20250206,227000,108.37,20240325,0.87,N,298040,5000,466 억,,1408810,N,N,72,N,00,N diff --git a/298050/price/prices-20250301.csv b/298050/price/prices-20250301.csv index 33c1086cc6b2..0716b3f7696e 100644 --- a/298050/price/prices-20250301.csv +++ b/298050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161122,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187500,3700,2,2.01,1518246150,8123,153.67,184800,188900,184000,238500,128700,183800,186907.07,12.35,0,990,190066,186932,185366,182232,180666,186150,181450,224,54700,5000,132330,100,1,4479948,8400,16.86,0.80,12,0.18,11124.00,233588.00,392500,20240527,-52.23,166500,20241209,12.61,219000,-14.38,20250219,169500,10.62,20250204,392500,-52.23,20240527,166500,12.61,20241209,0.99,N,298050,5000,223 억,,553454,N,N,19,N,00,N +20250319,151125,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187700,3900,2,2.12,1453186750,7776,147.11,184800,188900,184000,238500,128700,183800,186881.01,12.35,0,935,190066,186932,185366,182232,180666,186150,181450,224,54700,5000,132330,100,1,4479948,8409,16.87,0.80,12,0.17,11124.00,233588.00,392500,20240527,-52.18,166500,20241209,12.73,219000,-14.29,20250219,169500,10.74,20250204,392500,-52.18,20240527,166500,12.73,20241209,0.99,N,298050,5000,223 억,,553454,N,N,15,N,00,N +20250319,141127,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187300,3500,2,1.90,1250558400,6696,126.67,184800,188900,184000,238500,128700,183800,186762.01,12.35,0,660,190066,186932,185366,182232,180666,186150,181450,224,54700,5000,132330,100,1,4479948,8391,16.84,0.80,12,0.15,11124.00,233588.00,392500,20240527,-52.28,166500,20241209,12.49,219000,-14.47,20250219,169500,10.50,20250204,392500,-52.28,20240527,166500,12.49,20241209,0.99,N,298050,5000,223 억,,553454,N,N,15,N,00,N +20250319,131125,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187400,3600,2,1.96,1179016700,6314,119.45,184800,188900,184000,238500,128700,183800,186730.55,12.35,0,550,190066,186932,185366,182232,180666,186150,181450,224,54700,5000,132330,100,1,4479948,8395,16.85,0.80,12,0.14,11124.00,233588.00,392500,20240527,-52.25,166500,20241209,12.55,219000,-14.43,20250219,169500,10.56,20250204,392500,-52.25,20240527,166500,12.55,20241209,0.99,N,298050,5000,223 억,,553454,N,N,15,N,00,N +20250319,121125,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187600,3800,2,2.07,1095423100,5868,111.01,184800,188900,184000,238500,128700,183800,186677.42,12.35,0,641,190066,186932,185366,182232,180666,186150,181450,224,54700,5000,132330,100,1,4479948,8404,16.86,0.80,12,0.13,11124.00,233588.00,392500,20240527,-52.20,166500,20241209,12.67,219000,-14.34,20250219,169500,10.68,20250204,392500,-52.20,20240527,166500,12.67,20241209,0.99,N,298050,5000,223 억,,553454,N,N,15,N,00,N +20250319,111124,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185800,2000,2,1.09,907409000,4859,91.92,184800,188900,184000,238500,128700,183800,186748.10,12.35,0,625,190066,186932,185366,182232,180666,186150,181450,224,54700,5000,132330,100,1,4479948,8324,16.70,0.80,12,0.11,11124.00,233588.00,392500,20240527,-52.66,166500,20241209,11.59,219000,-15.16,20250219,169500,9.62,20250204,392500,-52.66,20240527,166500,11.59,20241209,0.99,N,298050,5000,223 억,,553454,N,N,15,N,00,N +20250319,101125,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186200,2400,2,1.31,737711900,3944,74.61,184800,188900,184000,238500,128700,183800,187046.63,12.35,0,947,190066,186932,185366,182232,180666,186150,181450,224,54700,5000,132330,100,1,4479948,8342,16.74,0.80,12,0.09,11124.00,233588.00,392500,20240527,-52.56,166500,20241209,11.83,219000,-14.98,20250219,169500,9.85,20250204,392500,-52.56,20240527,166500,11.83,20241209,0.99,N,298050,5000,223 억,,553454,N,N,15,N,00,N +20250319,091130,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186500,2700,2,1.47,116839100,629,11.90,184800,186700,184000,238500,128700,183800,185753.74,12.35,0,417,190066,186932,185366,182232,180666,186150,181450,224,54700,5000,132330,100,1,4479948,8355,16.77,0.80,12,0.01,11124.00,233588.00,392500,20240527,-52.48,166500,20241209,12.01,219000,-14.84,20250219,169500,10.03,20250204,392500,-52.48,20240527,166500,12.01,20241209,0.99,N,298050,5000,223 억,,553454,N,N,15,N,00,N 20250318,161119,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183800,-1800,5,-0.97,944241050,5106,77.33,185600,188500,183800,241000,130000,185600,184928.72,12.27,0,-1354,190333,187966,185333,182966,180333,189150,184150,224,55400,5000,133630,100,1,4479948,8234,16.52,0.79,12,0.11,11124.00,233588.00,392500,20240527,-53.17,166500,20241209,10.39,219000,-16.07,20250219,169500,8.44,20250204,392500,-53.17,20240527,166500,10.39,20241209,1.00,N,298050,5000,223 억,,549594,N,N,15,N,00,N 20250318,151124,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184100,-1500,5,-0.81,859660050,4646,70.36,185600,188500,183800,241000,130000,185600,185032.17,12.27,0,-1265,190333,187966,185333,182966,180333,189150,184150,224,55400,5000,133630,100,1,4479948,8248,16.55,0.79,12,0.10,11124.00,233588.00,392500,20240527,-53.10,166500,20241209,10.57,219000,-15.94,20250219,169500,8.61,20250204,392500,-53.10,20240527,166500,10.57,20241209,1.00,N,298050,5000,223 억,,549594,N,N,13,N,00,N 20250318,141121,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184500,-1100,5,-0.59,712916150,3849,58.29,185600,188500,183800,241000,130000,185600,185221.04,12.27,0,-956,190333,187966,185333,182966,180333,189150,184150,224,55400,5000,133630,100,1,4479948,8266,16.59,0.79,12,0.09,11124.00,233588.00,392500,20240527,-52.99,166500,20241209,10.81,219000,-15.75,20250219,169500,8.85,20250204,392500,-52.99,20240527,166500,10.81,20241209,1.00,N,298050,5000,223 억,,549594,N,N,13,N,00,N diff --git a/298060/price/prices-20250301.csv b/298060/price/prices-20250301.csv index 6522fc7c19b7..5459206fd6f5 100644 --- a/298060/price/prices-20250301.csv +++ b/298060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1164,19,2,1.66,735669786,616333,26.51,1200,1270,1126,1488,802,1145,1193.62,3.97,0,-36742,1425,1285,1150,1010,875,1355,1080,102,343,500,750,1,1,20467248,238,-0.84,1.16,12,3.01,-1379.00,1001.00,3300,20240307,-64.73,996,20250317,16.87,2370,-50.89,20250113,996,16.87,20250317,3260,-64.29,20240509,996,16.87,20250317,0.00,N,298060,500,102 억,,811822,N,N,0,N,00,N +20250319,151125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1166,21,2,1.83,718939548,601931,25.89,1200,1270,1126,1488,802,1145,1194.39,3.97,0,-34815,1425,1285,1150,1010,875,1355,1080,102,343,500,750,1,1,20467248,239,-0.85,1.16,12,2.94,-1379.00,1001.00,3300,20240307,-64.67,996,20250317,17.07,2370,-50.80,20250113,996,17.07,20250317,3260,-64.23,20240509,996,17.07,20250317,0.00,N,298060,500,102 억,,811822,N,N,0,N,00,N +20250319,141128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1172,27,2,2.36,698582325,584421,25.13,1200,1270,1126,1488,802,1145,1195.34,3.97,0,-37179,1425,1285,1150,1010,875,1355,1080,102,343,500,750,1,1,20467248,240,-0.85,1.17,12,2.86,-1379.00,1001.00,3300,20240307,-64.48,996,20250317,17.67,2370,-50.55,20250113,996,17.67,20250317,3260,-64.05,20240509,996,17.67,20250317,0.00,N,298060,500,102 억,,811822,N,N,0,N,00,N +20250319,131125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1161,16,2,1.40,621767961,518768,22.31,1200,1270,1126,1488,802,1145,1198.55,3.97,0,-29021,1425,1285,1150,1010,875,1355,1080,102,343,500,750,1,1,20467248,238,-0.84,1.16,12,2.53,-1379.00,1001.00,3300,20240307,-64.82,996,20250317,16.57,2370,-51.01,20250113,996,16.57,20250317,3260,-64.39,20240509,996,16.57,20250317,0.00,N,298060,500,102 억,,811822,N,N,0,N,00,N +20250319,121125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1175,30,2,2.62,598471072,498786,21.45,1200,1270,1126,1488,802,1145,1199.86,3.97,0,-28620,1425,1285,1150,1010,875,1355,1080,102,343,500,750,1,1,20467248,240,-0.85,1.17,12,2.44,-1379.00,1001.00,3300,20240307,-64.39,996,20250317,17.97,2370,-50.42,20250113,996,17.97,20250317,3260,-63.96,20240509,996,17.97,20250317,0.00,N,298060,500,102 억,,811822,N,N,0,N,00,N +20250319,111125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1167,22,2,1.92,571602592,475821,20.46,1200,1270,1126,1488,802,1145,1201.30,3.97,0,-28248,1425,1285,1150,1010,875,1355,1080,102,343,500,750,1,1,20467248,239,-0.85,1.17,12,2.32,-1379.00,1001.00,3300,20240307,-64.64,996,20250317,17.17,2370,-50.76,20250113,996,17.17,20250317,3260,-64.20,20240509,996,17.17,20250317,0.00,N,298060,500,102 억,,811822,N,N,0,N,00,N +20250319,101125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1185,40,2,3.49,501721465,416290,17.90,1200,1270,1126,1488,802,1145,1205.22,3.97,0,-23439,1425,1285,1150,1010,875,1355,1080,102,343,500,750,1,1,20467248,243,-0.86,1.18,12,2.03,-1379.00,1001.00,3300,20240307,-64.09,996,20250317,18.98,2370,-50.00,20250113,996,18.98,20250317,3260,-63.65,20240509,996,18.98,20250317,0.00,N,298060,500,102 억,,811822,N,N,0,N,00,N +20250319,091130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1129,-16,5,-1.40,65528793,56402,2.43,1200,1200,1126,1488,802,1145,1161.82,3.97,0,644,1425,1285,1150,1010,875,1355,1080,102,343,500,750,1,1,20467248,231,-0.82,1.13,12,0.28,-1379.00,1001.00,3300,20240307,-65.79,996,20250317,13.35,2370,-52.36,20250113,996,13.35,20250317,3260,-65.37,20240509,996,13.35,20250317,0.00,N,298060,500,102 억,,811822,N,N,0,N,00,N 20250318,161120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1145,119,2,11.60,2789423376,2322190,273.83,1027,1290,1015,1333,719,1026,1201.22,3.93,0,5993,1254,1140,1068,954,882,1104,918,102,307,500,670,1,1,20467248,234,-0.83,1.14,12,11.35,-1379.00,1001.00,3300,20240307,-65.30,996,20250317,14.96,2370,-51.69,20250113,996,14.96,20250317,3260,-64.88,20240509,996,14.96,20250317,0.00,N,298060,500,102 억,,803562,N,N,0,N,00,N 20250318,151124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1160,134,2,13.06,2735658605,2274943,268.26,1027,1290,1015,1333,719,1026,1202.52,3.93,0,-8971,1254,1140,1068,954,882,1104,918,102,307,500,670,1,1,20467248,237,-0.84,1.16,12,11.12,-1379.00,1001.00,3300,20240307,-64.85,996,20250317,16.47,2370,-51.05,20250113,996,16.47,20250317,3260,-64.42,20240509,996,16.47,20250317,0.00,N,298060,500,102 억,,803562,N,N,0,N,00,N 20250318,141122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1179,153,2,14.91,2599011239,2158075,254.48,1027,1290,1015,1333,719,1026,1204.32,3.93,0,-29277,1254,1140,1068,954,882,1104,918,102,307,500,670,1,1,20467248,241,-0.85,1.18,12,10.54,-1379.00,1001.00,3300,20240307,-64.27,996,20250317,18.37,2370,-50.25,20250113,996,18.37,20250317,3260,-63.83,20240509,996,18.37,20250317,0.00,N,298060,500,102 억,,803562,N,N,0,N,00,N diff --git a/298380/price/prices-20250301.csv b/298380/price/prices-20250301.csv index 748de992363c..bd8fffa39ca6 100644 --- a/298380/price/prices-20250301.csv +++ b/298380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161122,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40550,-600,5,-1.46,79790991525,1894358,157.12,40600,44350,40200,53400,28850,41150,42121.01,11.15,0,-48616,43150,42150,40650,39650,38150,42650,40150,241,12250,500,29620,50,1,48281942,19578,-37.07,13.11,12,3.92,-1094.00,3094.00,47250,20250218,-14.18,21200,20240617,91.27,47250,-14.18,20250218,29400,37.93,20250102,47250,-14.18,20250218,21200,91.27,20240617,4.40,N,298380,500,241 억,,5381358,N,N,942,N,00,N +20250319,151125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40550,-600,5,-1.46,78544578000,1863658,154.57,40600,44350,40200,53400,28850,41150,42145.39,11.15,0,-51543,43150,42150,40650,39650,38150,42650,40150,241,12250,500,29620,50,1,48281942,19578,-37.07,13.11,12,3.86,-1094.00,3094.00,47250,20250218,-14.18,21200,20240617,91.27,47250,-14.18,20250218,29400,37.93,20250102,47250,-14.18,20250218,21200,91.27,20240617,4.40,N,298380,500,241 억,,5381358,N,N,1236,N,00,N +20250319,141128,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40650,-500,5,-1.22,72817525425,1722243,142.85,40600,44350,40200,53400,28850,41150,42280.64,11.15,0,-86393,43150,42150,40650,39650,38150,42650,40150,241,12250,500,29620,50,1,48281942,19627,-37.16,13.14,12,3.57,-1094.00,3094.00,47250,20250218,-13.97,21200,20240617,91.75,47250,-13.97,20250218,29400,38.27,20250102,47250,-13.97,20250218,21200,91.75,20240617,4.40,N,298380,500,241 억,,5381358,N,N,1236,N,00,N +20250319,131125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41450,300,2,0.73,68642891425,1620298,134.39,40600,44350,40200,53400,28850,41150,42364.37,11.15,0,-81514,43150,42150,40650,39650,38150,42650,40150,241,12250,500,29620,50,1,48281942,20013,-37.89,13.40,12,3.36,-1094.00,3094.00,47250,20250218,-12.28,21200,20240617,95.52,47250,-12.28,20250218,29400,40.99,20250102,47250,-12.28,20250218,21200,95.52,20240617,4.40,N,298380,500,241 억,,5381358,N,N,1236,N,00,N +20250319,121126,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41250,100,2,0.24,66459552200,1567385,130.00,40600,44350,40200,53400,28850,41150,42401.56,11.15,0,-86908,43150,42150,40650,39650,38150,42650,40150,241,12250,500,29620,50,1,48281942,19916,-37.71,13.33,12,3.25,-1094.00,3094.00,47250,20250218,-12.70,21200,20240617,94.58,47250,-12.70,20250218,29400,40.31,20250102,47250,-12.70,20250218,21200,94.58,20240617,4.40,N,298380,500,241 억,,5381358,N,N,1236,N,00,N +20250319,111125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41300,150,2,0.36,64326205875,1515746,125.72,40600,44350,40200,53400,28850,41150,42438.66,11.15,0,-72742,43150,42150,40650,39650,38150,42650,40150,241,12250,500,29620,50,1,48281942,19940,-37.75,13.35,12,3.14,-1094.00,3094.00,47250,20250218,-12.59,21200,20240617,94.81,47250,-12.59,20250218,29400,40.48,20250102,47250,-12.59,20250218,21200,94.81,20240617,4.40,N,298380,500,241 억,,5381358,N,N,1236,N,00,N +20250319,101126,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41150,0,3,0.00,59025133950,1386920,115.03,40600,44350,40200,53400,28850,41150,42558.44,11.15,0,-46921,43150,42150,40650,39650,38150,42650,40150,241,12250,500,29620,50,1,48281942,19868,-37.61,13.30,12,2.87,-1094.00,3094.00,47250,20250218,-12.91,21200,20240617,94.10,47250,-12.91,20250218,29400,39.97,20250102,47250,-12.91,20250218,21200,94.10,20240617,4.40,N,298380,500,241 억,,5381358,N,N,1236,N,00,N +20250319,091130,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42700,1550,2,3.77,32781772325,758954,62.95,40600,44350,40200,53400,28850,41150,43193.40,11.15,0,67149,43150,42150,40650,39650,38150,42650,40150,241,12250,500,29620,50,1,48281942,20616,-39.03,13.80,12,1.57,-1094.00,3094.00,47250,20250218,-9.63,21200,20240617,101.42,47250,-9.63,20250218,29400,45.24,20250102,47250,-9.63,20250218,21200,101.42,20240617,4.40,N,298380,500,241 억,,5381358,N,N,1236,N,00,N 20250318,161120,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41150,1400,2,3.52,48023317175,1184049,144.80,39850,41650,39150,51600,27850,39750,40558.35,10.89,0,72885,41516,40632,38966,38082,36416,41075,38525,241,11850,500,28620,50,1,48281942,19868,-37.61,13.30,12,2.45,-1094.00,3094.00,47250,20250218,-12.91,21200,20240617,94.10,47250,-12.91,20250218,29400,39.97,20250102,47250,-12.91,20250218,21200,94.10,20240617,4.41,N,298380,500,241 억,,5256313,N,N,1236,N,00,N 20250318,151125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41350,1600,2,4.03,45652336125,1126575,137.78,39850,41650,39150,51600,27850,39750,40523.68,10.89,0,52780,41516,40632,38966,38082,36416,41075,38525,241,11850,500,28620,50,1,48281942,19965,-37.80,13.36,12,2.33,-1094.00,3094.00,47250,20250218,-12.49,21200,20240617,95.05,47250,-12.49,20250218,29400,40.65,20250102,47250,-12.49,20250218,21200,95.05,20240617,4.41,N,298380,500,241 억,,5256313,N,N,2815,N,00,N 20250318,141122,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41000,1250,2,3.14,36208451375,897476,109.76,39850,41650,39150,51600,27850,39750,40345.29,10.89,0,14978,41516,40632,38966,38082,36416,41075,38525,241,11850,500,28620,50,1,48281942,19796,-37.48,13.25,12,1.86,-1094.00,3094.00,47250,20250218,-13.23,21200,20240617,93.40,47250,-13.23,20250218,29400,39.46,20250102,47250,-13.23,20250218,21200,93.40,20240617,4.41,N,298380,500,241 억,,5256313,N,N,2815,N,00,N diff --git a/298540/price/prices-20250301.csv b/298540/price/prices-20250301.csv index 15eda61c49c2..78ca0be5df44 100644 --- a/298540/price/prices-20250301.csv +++ b/298540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161122,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9190,40,2,0.44,224041445,24632,307.25,9000,9200,9000,11890,6410,9150,9095.54,7.13,0,4250,9223,9186,9143,9106,9063,9190,9110,74,2740,500,6770,10,1,14765856,1357,2.83,0.43,12,0.17,3252.00,21542.00,16100,20240603,-42.92,8560,20250314,7.36,10180,-9.72,20250115,8560,7.36,20250314,16100,-42.92,20240603,8560,7.36,20250314,3.38,N,298540,500,73 억,,1052309,N,N,47,N,00,N +20250319,151126,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9180,30,2,0.33,215449415,23697,295.58,9000,9190,9000,11890,6410,9150,9091.84,7.13,0,3950,9223,9186,9143,9106,9063,9190,9110,74,2740,500,6770,10,1,14765856,1356,2.82,0.43,12,0.16,3252.00,21542.00,16100,20240603,-42.98,8560,20250314,7.24,10180,-9.82,20250115,8560,7.24,20250314,16100,-42.98,20240603,8560,7.24,20250314,3.38,N,298540,500,73 억,,1052309,N,N,47,N,00,N +20250319,141128,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9170,20,2,0.22,192807625,21226,264.76,9000,9190,9000,11890,6410,9150,9083.56,7.13,0,3017,9223,9186,9143,9106,9063,9190,9110,74,2740,500,6770,10,1,14765856,1354,2.82,0.43,12,0.14,3252.00,21542.00,16100,20240603,-43.04,8560,20250314,7.13,10180,-9.92,20250115,8560,7.13,20250314,16100,-43.04,20240603,8560,7.13,20250314,3.38,N,298540,500,73 억,,1052309,N,N,47,N,00,N +20250319,131126,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9170,20,2,0.22,185041035,20380,254.21,9000,9180,9000,11890,6410,9150,9079.54,7.13,0,2968,9223,9186,9143,9106,9063,9190,9110,74,2740,500,6770,10,1,14765856,1354,2.82,0.43,12,0.14,3252.00,21542.00,16100,20240603,-43.04,8560,20250314,7.13,10180,-9.92,20250115,8560,7.13,20250314,16100,-43.04,20240603,8560,7.13,20250314,3.38,N,298540,500,73 억,,1052309,N,N,47,N,00,N +20250319,121126,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9180,30,2,0.33,182710810,20126,251.04,9000,9180,9000,11890,6410,9150,9078.35,7.13,0,2920,9223,9186,9143,9106,9063,9190,9110,74,2740,500,6770,10,1,14765856,1356,2.82,0.43,12,0.14,3252.00,21542.00,16100,20240603,-42.98,8560,20250314,7.24,10180,-9.82,20250115,8560,7.24,20250314,16100,-42.98,20240603,8560,7.24,20250314,3.38,N,298540,500,73 억,,1052309,N,N,47,N,00,N +20250319,111125,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9140,-10,5,-0.11,179487760,19774,246.65,9000,9170,9000,11890,6410,9150,9076.96,7.13,0,2817,9223,9186,9143,9106,9063,9190,9110,74,2740,500,6770,10,1,14765856,1350,2.81,0.42,12,0.13,3252.00,21542.00,16100,20240603,-43.23,8560,20250314,6.78,10180,-10.22,20250115,8560,6.78,20250314,16100,-43.23,20240603,8560,6.78,20250314,3.38,N,298540,500,73 억,,1052309,N,N,47,N,00,N +20250319,101126,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9130,-20,5,-0.22,161701410,17825,222.34,9000,9170,9000,11890,6410,9150,9071.61,7.13,0,2710,9223,9186,9143,9106,9063,9190,9110,74,2740,500,6770,10,1,14765856,1348,2.81,0.42,12,0.12,3252.00,21542.00,16100,20240603,-43.29,8560,20250314,6.66,10180,-10.31,20250115,8560,6.66,20250314,16100,-43.29,20240603,8560,6.66,20250314,3.38,N,298540,500,73 억,,1052309,N,N,47,N,00,N +20250319,091131,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9150,0,3,0.00,109520610,12106,151.00,9000,9150,9000,11890,6410,9150,9046.80,7.13,0,3161,9223,9186,9143,9106,9063,9190,9110,74,2740,500,6770,10,1,14765856,1351,2.81,0.42,12,0.08,3252.00,21542.00,16100,20240603,-43.17,8560,20250314,6.89,10180,-10.12,20250115,8560,6.89,20250314,16100,-43.17,20240603,8560,6.89,20250314,3.38,N,298540,500,73 억,,1052309,N,N,47,N,00,N 20250318,161120,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9150,0,3,0.00,73228715,8013,41.78,9150,9180,9100,11890,6410,9150,9138.72,7.03,0,1035,9270,9210,9140,9080,9010,9240,9110,74,2740,500,6770,10,1,14765856,1351,2.81,0.42,12,0.05,3252.00,21542.00,16100,20240603,-43.17,8560,20250314,6.89,10180,-10.12,20250115,8560,6.89,20250314,16100,-43.17,20240603,8560,6.89,20250314,3.39,N,298540,500,73 억,,1037651,N,N,47,N,00,N 20250318,151125,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9150,0,3,0.00,70609715,7726,40.28,9150,9180,9100,11890,6410,9150,9139.23,7.03,0,1074,9270,9210,9140,9080,9010,9240,9110,74,2740,500,6770,10,1,14765856,1351,2.81,0.42,12,0.05,3252.00,21542.00,16100,20240603,-43.17,8560,20250314,6.89,10180,-10.12,20250115,8560,6.89,20250314,16100,-43.17,20240603,8560,6.89,20250314,3.39,N,298540,500,73 억,,1037651,N,N,0,N,00,N 20250318,141122,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9130,-20,5,-0.22,54613605,5973,31.14,9150,9180,9100,11890,6410,9150,9143.41,7.03,0,925,9270,9210,9140,9080,9010,9240,9110,74,2740,500,6770,10,1,14765856,1348,2.81,0.42,12,0.04,3252.00,21542.00,16100,20240603,-43.29,8560,20250314,6.66,10180,-10.31,20250115,8560,6.66,20250314,16100,-43.29,20240603,8560,6.66,20250314,3.39,N,298540,500,73 억,,1037651,N,N,0,N,00,N diff --git a/298690/price/prices-20250301.csv b/298690/price/prices-20250301.csv index 9f20d1aafe47..bf55ed1b8aed 100644 --- a/298690/price/prices-20250301.csv +++ b/298690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161123,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-20,5,-0.92,298670550,138092,172.69,2180,2180,2150,2830,1530,2180,2162.84,2.23,-13115,-12146,2213,2196,2183,2166,2153,2190,2160,1166,650,1000,1560,5,1,116640000,2519,102.86,1.80,12,0.12,21.00,1199.00,3165,20240513,-31.75,2145,20241209,0.70,2475,-12.73,20250124,2150,0.47,20250319,3165,-31.75,20240513,2145,0.70,20241209,0.09,N,298690,1000,1166 억,,1298277,N,N,4781,N,00,N +20250319,151126,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2170,-10,5,-0.46,282656375,130681,163.43,2180,2180,2150,2830,1530,2180,2162.95,2.23,-12902,-11936,2213,2196,2183,2166,2153,2190,2160,1166,650,1000,1560,5,1,116640000,2531,103.33,1.81,12,0.11,21.00,1199.00,3165,20240513,-31.44,2145,20241209,1.17,2475,-12.32,20250124,2150,0.93,20250319,3165,-31.44,20240513,2145,1.17,20241209,0.09,N,298690,1000,1166 억,,1298490,N,N,24,N,00,N +20250319,141129,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,-15,5,-0.69,249704516,115436,144.36,2180,2180,2150,2830,1530,2180,2163.14,2.23,-12256,-11312,2213,2196,2183,2166,2153,2190,2160,1166,650,1000,1560,5,1,116640000,2525,103.10,1.81,12,0.10,21.00,1199.00,3165,20240513,-31.60,2145,20241209,0.93,2475,-12.53,20250124,2150,0.70,20250319,3165,-31.60,20240513,2145,0.93,20241209,0.09,N,298690,1000,1166 억,,1299136,N,N,24,N,00,N +20250319,131126,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,-15,5,-0.69,217400741,100486,125.67,2180,2180,2150,2830,1530,2180,2163.49,2.23,-11340,-10417,2213,2196,2183,2166,2153,2190,2160,1166,650,1000,1560,5,1,116640000,2525,103.10,1.81,12,0.09,21.00,1199.00,3165,20240513,-31.60,2145,20241209,0.93,2475,-12.53,20250124,2150,0.70,20250319,3165,-31.60,20240513,2145,0.93,20241209,0.09,N,298690,1000,1166 억,,1300052,N,N,24,N,00,N +20250319,121126,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-20,5,-0.92,208524786,96380,120.53,2180,2180,2150,2830,1530,2180,2163.57,2.23,-8272,-7189,2213,2196,2183,2166,2153,2190,2160,1166,650,1000,1560,5,1,116640000,2519,102.86,1.80,12,0.08,21.00,1199.00,3165,20240513,-31.75,2145,20241209,0.70,2475,-12.73,20250124,2150,0.47,20250319,3165,-31.75,20240513,2145,0.70,20241209,0.09,N,298690,1000,1166 억,,1303120,N,N,24,N,00,N +20250319,111125,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-20,5,-0.92,186791371,86341,107.98,2180,2180,2150,2830,1530,2180,2163.41,2.24,-7269,-5987,2213,2196,2183,2166,2153,2190,2160,1166,650,1000,1560,5,1,116640000,2519,102.86,1.80,12,0.07,21.00,1199.00,3165,20240513,-31.75,2145,20241209,0.70,2475,-12.73,20250124,2150,0.47,20250319,3165,-31.75,20240513,2145,0.70,20241209,0.09,N,298690,1000,1166 억,,1304123,N,N,24,N,00,N +20250319,101126,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-20,5,-0.92,143029905,66104,82.67,2180,2180,2150,2830,1530,2180,2163.71,2.24,-2803,-627,2213,2196,2183,2166,2153,2190,2160,1166,650,1000,1560,5,1,116640000,2519,102.86,1.80,12,0.06,21.00,1199.00,3165,20240513,-31.75,2145,20241209,0.70,2475,-12.73,20250124,2150,0.47,20250319,3165,-31.75,20240513,2145,0.70,20241209,0.09,N,298690,1000,1166 억,,1308589,N,N,24,N,00,N +20250319,091131,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,-15,5,-0.69,76578835,35420,44.30,2180,2180,2150,2830,1530,2180,2162.02,2.25,1229,3982,2213,2196,2183,2166,2153,2190,2160,1166,650,1000,1560,5,1,116640000,2525,103.10,1.81,12,0.03,21.00,1199.00,3165,20240513,-31.60,2145,20241209,0.93,2475,-12.53,20250124,2150,0.70,20250319,3165,-31.60,20240513,2145,0.93,20241209,0.09,N,298690,1000,1166 억,,1312621,N,N,24,N,00,N 20250318,161121,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2180,-15,5,-0.68,172341103,78981,81.78,2200,2200,2170,2850,1540,2195,2182.06,2.25,-11744,-10753,2218,2206,2193,2181,2168,2200,2175,1166,655,1000,1580,5,1,116640000,2543,103.81,1.82,12,0.07,21.00,1199.00,3165,20240513,-31.12,2145,20241209,1.63,2475,-11.92,20250124,2170,0.46,20250318,3165,-31.12,20240513,2145,1.63,20241209,0.09,N,298690,1000,1166 억,,1310219,N,N,24,N,00,N 20250318,151125,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2175,-20,5,-0.91,169025736,77459,80.20,2200,2200,2170,2850,1540,2195,2182.13,2.25,-10948,-9779,2218,2206,2193,2181,2168,2200,2175,1166,655,1000,1580,5,1,116640000,2537,103.57,1.81,12,0.07,21.00,1199.00,3165,20240513,-31.28,2145,20241209,1.40,2475,-12.12,20250124,2170,0.23,20250318,3165,-31.28,20240513,2145,1.40,20241209,0.09,N,298690,1000,1166 억,,1311015,N,N,32,N,00,N 20250318,141122,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2180,-15,5,-0.68,158691467,72710,75.29,2200,2200,2170,2850,1540,2195,2182.53,2.25,-8709,-7538,2218,2206,2193,2181,2168,2200,2175,1166,655,1000,1580,5,1,116640000,2543,103.81,1.82,12,0.06,21.00,1199.00,3165,20240513,-31.12,2145,20241209,1.63,2475,-11.92,20250124,2170,0.46,20250318,3165,-31.12,20240513,2145,1.63,20241209,0.09,N,298690,1000,1166 억,,1313254,N,N,32,N,00,N diff --git a/298830/price/prices-20250301.csv b/298830/price/prices-20250301.csv index 6def1043a5c6..917974d1ae8b 100644 --- a/298830/price/prices-20250301.csv +++ b/298830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161123,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5020,50,2,1.01,1210653258,244948,124.07,4970,5050,4865,6460,3480,4970,4942.47,0.76,0,7097,5116,5042,4986,4912,4856,5015,4885,53,1490,100,3470,10,1,52619061,2641,52.29,3.16,12,0.47,96.00,1587.00,7800,20240530,-35.64,3590,20240805,39.83,6400,-21.56,20250115,4350,15.40,20250102,7800,-35.64,20240530,3590,39.83,20240805,6.84,N,298830,100,53 억,,398462,N,N,0,N,00,N +20250319,151126,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4990,20,2,0.40,1132895719,229421,116.20,4970,5050,4865,6460,3480,4970,4938.06,0.76,0,10231,5116,5042,4986,4912,4856,5015,4885,53,1490,100,3470,5,1,52619061,2626,51.98,3.14,12,0.44,96.00,1587.00,7800,20240530,-36.03,3590,20240805,39.00,6400,-22.03,20250115,4350,14.71,20250102,7800,-36.03,20240530,3590,39.00,20240805,6.84,N,298830,100,53 억,,398462,N,N,0,N,00,N +20250319,141129,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4930,-40,5,-0.80,850251472,172515,87.38,4970,5050,4865,6460,3480,4970,4928.57,0.76,0,-169,5116,5042,4986,4912,4856,5015,4885,53,1490,100,3470,5,1,52619061,2594,51.35,3.11,12,0.33,96.00,1587.00,7800,20240530,-36.79,3590,20240805,37.33,6400,-22.97,20250115,4350,13.33,20250102,7800,-36.79,20240530,3590,37.33,20240805,6.84,N,298830,100,53 억,,398462,N,N,0,N,00,N +20250319,131126,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4950,-20,5,-0.40,749352676,152108,77.04,4970,5050,4865,6460,3480,4970,4926.45,0.76,0,7784,5116,5042,4986,4912,4856,5015,4885,53,1490,100,3470,5,1,52619061,2605,51.56,3.12,12,0.29,96.00,1587.00,7800,20240530,-36.54,3590,20240805,37.88,6400,-22.66,20250115,4350,13.79,20250102,7800,-36.54,20240530,3590,37.88,20240805,6.84,N,298830,100,53 억,,398462,N,N,0,N,00,N +20250319,121126,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4970,0,3,0.00,688772574,139865,70.84,4970,5050,4865,6460,3480,4970,4924.55,0.76,0,10627,5116,5042,4986,4912,4856,5015,4885,53,1490,100,3470,5,1,52619061,2615,51.77,3.13,12,0.27,96.00,1587.00,7800,20240530,-36.28,3590,20240805,38.44,6400,-22.34,20250115,4350,14.25,20250102,7800,-36.28,20240530,3590,38.44,20240805,6.84,N,298830,100,53 억,,398462,N,N,0,N,00,N +20250319,111126,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4920,-50,5,-1.01,590410259,119999,60.78,4970,5050,4865,6460,3480,4970,4920.13,0.76,0,6857,5116,5042,4986,4912,4856,5015,4885,53,1490,100,3470,5,1,52619061,2589,51.25,3.10,12,0.23,96.00,1587.00,7800,20240530,-36.92,3590,20240805,37.05,6400,-23.12,20250115,4350,13.10,20250102,7800,-36.92,20240530,3590,37.05,20240805,6.84,N,298830,100,53 억,,398462,N,N,0,N,00,N +20250319,101126,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4950,-20,5,-0.40,456825699,92825,47.02,4970,5050,4865,6460,3480,4970,4921.36,0.76,0,10426,5116,5042,4986,4912,4856,5015,4885,53,1490,100,3470,5,1,52619061,2605,51.56,3.12,12,0.18,96.00,1587.00,7800,20240530,-36.54,3590,20240805,37.88,6400,-22.66,20250115,4350,13.79,20250102,7800,-36.54,20240530,3590,37.88,20240805,6.84,N,298830,100,53 억,,398462,N,N,0,N,00,N +20250319,091131,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4920,-50,5,-1.01,93904450,18932,9.59,4970,5050,4905,6460,3480,4970,4960.09,0.76,0,-7011,5116,5042,4986,4912,4856,5015,4885,53,1490,100,3470,5,1,52619061,2589,51.25,3.10,12,0.04,96.00,1587.00,7800,20240530,-36.92,3590,20240805,37.05,6400,-23.12,20250115,4350,13.10,20250102,7800,-36.92,20240530,3590,37.05,20240805,6.84,N,298830,100,53 억,,398462,N,N,0,N,00,N 20250318,161121,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4970,-60,5,-1.19,978525540,196586,58.77,5040,5060,4930,6530,3530,5030,4977.63,0.75,0,93,5196,5112,4986,4902,4776,5155,4945,53,1500,100,3520,5,1,52619061,2615,51.77,3.13,12,0.37,96.00,1587.00,7800,20240530,-36.28,3590,20240805,38.44,6400,-22.34,20250115,4350,14.25,20250102,7800,-36.28,20240530,3590,38.44,20240805,6.75,N,298830,100,53 억,,394934,N,N,0,N,00,N 20250318,151126,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4985,-45,5,-0.89,892400575,179271,53.59,5040,5060,4930,6530,3530,5030,4977.94,0.75,0,1717,5196,5112,4986,4902,4776,5155,4945,53,1500,100,3520,5,1,52619061,2623,51.93,3.14,12,0.34,96.00,1587.00,7800,20240530,-36.09,3590,20240805,38.86,6400,-22.11,20250115,4350,14.60,20250102,7800,-36.09,20240530,3590,38.86,20240805,6.75,N,298830,100,53 억,,394934,N,N,0,N,00,N 20250318,141123,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4980,-50,5,-0.99,782778348,157256,47.01,5040,5060,4930,6530,3530,5030,4977.73,0.75,0,2074,5196,5112,4986,4902,4776,5155,4945,53,1500,100,3520,5,1,52619061,2620,51.88,3.14,12,0.30,96.00,1587.00,7800,20240530,-36.15,3590,20240805,38.72,6400,-22.19,20250115,4350,14.48,20250102,7800,-36.15,20240530,3590,38.72,20240805,6.75,N,298830,100,53 억,,394934,N,N,0,N,00,N diff --git a/299030/price/prices-20250301.csv b/299030/price/prices-20250301.csv index 460c153781be..ff74ec3872e8 100644 --- a/299030/price/prices-20250301.csv +++ b/299030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161123,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22950,150,2,0.66,437141275,19323,104.09,22800,22950,22250,29600,16000,22800,22622.75,1.64,0,4460,23533,23166,22733,22366,21933,23350,22550,41,6800,500,15960,50,1,7994910,1835,-49.14,1.65,12,0.24,-467.00,13871.00,73100,20240308,-68.60,16500,20241210,39.09,25450,-9.82,20250224,17150,33.82,20250102,67700,-66.10,20240503,16500,39.09,20241210,1.44,N,299030,500,40 억,,131039,N,N,25,N,00,N +20250319,151126,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22900,100,2,0.44,400820525,17737,95.55,22800,22900,22250,29600,16000,22800,22597.99,1.64,0,4612,23533,23166,22733,22366,21933,23350,22550,41,6800,500,15960,50,1,7994910,1831,-49.04,1.65,12,0.22,-467.00,13871.00,73100,20240308,-68.67,16500,20241210,38.79,25450,-10.02,20250224,17150,33.53,20250102,67700,-66.17,20240503,16500,38.79,20241210,1.44,N,299030,500,40 억,,131039,N,N,118,N,00,N +20250319,141129,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22750,-50,5,-0.22,303587475,13460,72.51,22800,22900,22250,29600,16000,22800,22554.79,1.64,0,2228,23533,23166,22733,22366,21933,23350,22550,41,6800,500,15960,50,1,7994910,1819,-48.72,1.64,12,0.17,-467.00,13871.00,73100,20240308,-68.88,16500,20241210,37.88,25450,-10.61,20250224,17150,32.65,20250102,67700,-66.40,20240503,16500,37.88,20241210,1.44,N,299030,500,40 억,,131039,N,N,118,N,00,N +20250319,131126,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22700,-100,5,-0.44,260181775,11550,62.22,22800,22900,22250,29600,16000,22800,22526.56,1.64,0,1463,23533,23166,22733,22366,21933,23350,22550,41,6800,500,15960,50,1,7994910,1815,-48.61,1.64,12,0.14,-467.00,13871.00,73100,20240308,-68.95,16500,20241210,37.58,25450,-10.81,20250224,17150,32.36,20250102,67700,-66.47,20240503,16500,37.58,20241210,1.44,N,299030,500,40 억,,131039,N,N,118,N,00,N +20250319,121127,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,-250,5,-1.10,205691775,9138,49.22,22800,22900,22250,29600,16000,22800,22509.50,1.64,0,-208,23533,23166,22733,22366,21933,23350,22550,41,6800,500,15960,50,1,7994910,1803,-48.29,1.63,12,0.11,-467.00,13871.00,73100,20240308,-69.15,16500,20241210,36.67,25450,-11.39,20250224,17150,31.49,20250102,67700,-66.69,20240503,16500,36.67,20241210,1.44,N,299030,500,40 억,,131039,N,N,118,N,00,N +20250319,111126,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22450,-350,5,-1.54,191696875,8516,45.87,22800,22900,22250,29600,16000,22800,22510.20,1.64,0,-355,23533,23166,22733,22366,21933,23350,22550,41,6800,500,15960,50,1,7994910,1795,-48.07,1.62,12,0.11,-467.00,13871.00,73100,20240308,-69.29,16500,20241210,36.06,25450,-11.79,20250224,17150,30.90,20250102,67700,-66.84,20240503,16500,36.06,20241210,1.44,N,299030,500,40 억,,131039,N,N,118,N,00,N +20250319,101127,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22750,-50,5,-0.22,132490125,5879,31.67,22800,22900,22250,29600,16000,22800,22536.17,1.64,0,1020,23533,23166,22733,22366,21933,23350,22550,41,6800,500,15960,50,1,7994910,1819,-48.72,1.64,12,0.07,-467.00,13871.00,73100,20240308,-68.88,16500,20241210,37.88,25450,-10.61,20250224,17150,32.65,20250102,67700,-66.40,20240503,16500,37.88,20241210,1.44,N,299030,500,40 억,,131039,N,N,118,N,00,N +20250319,091131,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,-450,5,-1.97,35109475,1560,8.40,22800,22800,22250,29600,16000,22800,22506.07,1.64,0,74,23533,23166,22733,22366,21933,23350,22550,41,6800,500,15960,50,1,7994910,1787,-47.86,1.61,12,0.02,-467.00,13871.00,73100,20240308,-69.43,16500,20241210,35.45,25450,-12.18,20250224,17150,30.32,20250102,67700,-66.99,20240503,16500,35.45,20241210,1.44,N,299030,500,40 억,,131039,N,N,118,N,00,N 20250318,161121,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22800,-100,5,-0.44,420726700,18514,90.01,22750,23100,22300,29750,16050,22900,22724.77,1.66,0,-595,23433,23166,22733,22466,22033,23300,22600,41,6850,500,16030,50,1,7994910,1823,-48.82,1.64,12,0.23,-467.00,13871.00,73100,20240308,-68.81,16500,20241210,38.18,25450,-10.41,20250224,17150,32.94,20250102,67700,-66.32,20240503,16500,38.18,20241210,1.41,N,299030,500,40 억,,132568,N,N,118,N,00,N 20250318,151126,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,-350,5,-1.53,396525300,17449,84.83,22750,23100,22300,29750,16050,22900,22724.82,1.66,0,-744,23433,23166,22733,22466,22033,23300,22600,41,6850,500,16030,50,1,7994910,1803,-48.29,1.63,12,0.22,-467.00,13871.00,73100,20240308,-69.15,16500,20241210,36.67,25450,-11.39,20250224,17150,31.49,20250102,67700,-66.69,20240503,16500,36.67,20241210,1.41,N,299030,500,40 억,,132568,N,N,71,N,00,N 20250318,141123,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22600,-300,5,-1.31,311492175,13667,66.44,22750,23100,22550,29750,16050,22900,22791.55,1.66,0,-1326,23433,23166,22733,22466,22033,23300,22600,41,6850,500,16030,50,1,7994910,1807,-48.39,1.63,12,0.17,-467.00,13871.00,73100,20240308,-69.08,16500,20241210,36.97,25450,-11.20,20250224,17150,31.78,20250102,67700,-66.62,20240503,16500,36.97,20241210,1.41,N,299030,500,40 억,,132568,N,N,71,N,00,N diff --git a/299170/price/prices-20250301.csv b/299170/price/prices-20250301.csv index 1ee358e484f0..9ba839e25c84 100644 --- a/299170/price/prices-20250301.csv +++ b/299170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1705,28,2,1.67,492945055,292828,148.81,1678,1716,1651,2180,1174,1677,1683.39,0.34,0,20612,1763,1720,1695,1652,1627,1707,1639,30,503,100,1170,1,1,30027963,512,17.76,1.27,12,0.98,96.00,1340.00,2310,20240523,-26.19,1086,20241210,57.00,2250,-24.22,20250121,1257,35.64,20250102,2310,-26.19,20240523,1086,57.00,20241210,2.52,N,299170,100,30 억,,101643,N,N,0,N,00,N +20250319,151127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1699,22,2,1.31,479001219,284614,144.63,1678,1716,1651,2180,1174,1677,1682.99,0.34,0,20149,1763,1720,1695,1652,1627,1707,1639,30,503,100,1170,1,1,30027963,510,17.70,1.27,12,0.95,96.00,1340.00,2310,20240523,-26.45,1086,20241210,56.45,2250,-24.49,20250121,1257,35.16,20250102,2310,-26.45,20240523,1086,56.45,20241210,2.52,N,299170,100,30 억,,101643,N,N,0,N,00,N +20250319,141129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1704,27,2,1.61,421050620,250459,127.28,1678,1716,1651,2180,1174,1677,1681.12,0.34,0,18221,1763,1720,1695,1652,1627,1707,1639,30,503,100,1170,1,1,30027963,512,17.75,1.27,12,0.83,96.00,1340.00,2310,20240523,-26.23,1086,20241210,56.91,2250,-24.27,20250121,1257,35.56,20250102,2310,-26.23,20240523,1086,56.91,20241210,2.52,N,299170,100,30 억,,101643,N,N,0,N,00,N +20250319,131127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1716,39,2,2.33,393031022,234018,118.92,1678,1716,1651,2180,1174,1677,1679.49,0.34,0,22995,1763,1720,1695,1652,1627,1707,1639,30,503,100,1170,1,1,30027963,515,17.88,1.28,12,0.78,96.00,1340.00,2310,20240523,-25.71,1086,20241210,58.01,2250,-23.73,20250121,1257,36.52,20250102,2310,-25.71,20240523,1086,58.01,20241210,2.52,N,299170,100,30 억,,101643,N,N,0,N,00,N +20250319,121127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1708,31,2,1.85,345739012,206319,104.85,1678,1710,1651,2180,1174,1677,1675.75,0.34,0,18890,1763,1720,1695,1652,1627,1707,1639,30,503,100,1170,1,1,30027963,513,17.79,1.27,12,0.69,96.00,1340.00,2310,20240523,-26.06,1086,20241210,57.27,2250,-24.09,20250121,1257,35.88,20250102,2310,-26.06,20240523,1086,57.27,20241210,2.52,N,299170,100,30 억,,101643,N,N,0,N,00,N +20250319,111126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1694,17,2,1.01,279849736,167596,85.17,1678,1697,1651,2180,1174,1677,1669.79,0.34,0,17435,1763,1720,1695,1652,1627,1707,1639,30,503,100,1170,1,1,30027963,509,17.65,1.26,12,0.56,96.00,1340.00,2310,20240523,-26.67,1086,20241210,55.99,2250,-24.71,20250121,1257,34.77,20250102,2310,-26.67,20240523,1086,55.99,20241210,2.52,N,299170,100,30 억,,101643,N,N,0,N,00,N +20250319,101127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1678,1,2,0.06,204884003,123008,62.51,1678,1685,1651,2180,1174,1677,1665.62,0.34,0,9286,1763,1720,1695,1652,1627,1707,1639,30,503,100,1170,1,1,30027963,504,17.48,1.25,12,0.41,96.00,1340.00,2310,20240523,-27.36,1086,20241210,54.51,2250,-25.42,20250121,1257,33.49,20250102,2310,-27.36,20240523,1086,54.51,20241210,2.52,N,299170,100,30 억,,101643,N,N,0,N,00,N +20250319,091132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1670,-7,5,-0.42,46564013,27859,14.16,1678,1685,1666,2180,1174,1677,1671.42,0.34,0,-6545,1763,1720,1695,1652,1627,1707,1639,30,503,100,1170,1,1,30027963,501,17.40,1.25,12,0.09,96.00,1340.00,2310,20240523,-27.71,1086,20241210,53.78,2250,-25.78,20250121,1257,32.86,20250102,2310,-27.71,20240523,1086,53.78,20241210,2.52,N,299170,100,30 억,,101643,N,N,0,N,00,N 20250318,161121,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1677,-49,5,-2.84,331079126,194830,151.63,1726,1738,1670,2240,1209,1726,1699.37,0.33,0,-2496,1776,1750,1738,1712,1700,1745,1707,30,514,100,1200,1,1,30027963,504,17.47,1.25,12,0.65,96.00,1340.00,2310,20240523,-27.40,1086,20241210,54.42,2250,-25.47,20250121,1257,33.41,20250102,2310,-27.40,20240523,1086,54.42,20241210,2.58,N,299170,100,30 억,,100589,N,N,0,N,00,N 20250318,151126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1684,-42,5,-2.43,275232799,161491,125.68,1726,1738,1680,2240,1209,1726,1704.32,0.33,0,-4179,1776,1750,1738,1712,1700,1745,1707,30,514,100,1200,1,1,30027963,506,17.54,1.26,12,0.54,96.00,1340.00,2310,20240523,-27.10,1086,20241210,55.06,2250,-25.16,20250121,1257,33.97,20250102,2310,-27.10,20240523,1086,55.06,20241210,2.58,N,299170,100,30 억,,100589,N,N,0,N,00,N 20250318,141123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1687,-39,5,-2.26,199751361,116746,90.86,1726,1738,1687,2240,1209,1726,1710.99,0.33,0,-2333,1776,1750,1738,1712,1700,1745,1707,30,514,100,1200,1,1,30027963,507,17.57,1.26,12,0.39,96.00,1340.00,2310,20240523,-26.97,1086,20241210,55.34,2250,-25.02,20250121,1257,34.21,20250102,2310,-26.97,20240523,1086,55.34,20241210,2.58,N,299170,100,30 억,,100589,N,N,0,N,00,N diff --git a/299480/price/prices-20250301.csv b/299480/price/prices-20250301.csv index 9cec2cf99e13..b2c66d21f91a 100644 --- a/299480/price/prices-20250301.csv +++ b/299480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161124,57,100.00,KONEX,,,N,N,N,N, ,N,699,-5,5,-0.71,699,1,2.33,699,699,699,809,599,704,699.00,0.00,0,0,900,802,701,603,502,751,552,11,105,100,420,1,1,11100743,78,-24.10,1.57,12,0.00,-29.00,444.00,900,20240326,-22.33,210,20240703,232.86,897,-22.07,20250305,288,142.71,20250120,900,-22.33,20240326,210,232.86,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20250319,151127,57,100.00,KONEX,,,N,N,N,N, ,N,699,-5,5,-0.71,699,1,2.33,699,699,699,809,599,704,699.00,0.00,0,0,900,802,701,603,502,751,552,11,105,100,420,1,1,11100743,78,-24.10,1.57,12,0.00,-29.00,444.00,900,20240326,-22.33,210,20240703,232.86,897,-22.07,20250305,288,142.71,20250120,900,-22.33,20240326,210,232.86,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20250319,141130,57,100.00,KONEX,,,N,N,N,N, ,N,699,-5,5,-0.71,699,1,2.33,699,699,699,809,599,704,699.00,0.00,0,0,900,802,701,603,502,751,552,11,105,100,420,1,1,11100743,78,-24.10,1.57,12,0.00,-29.00,444.00,900,20240326,-22.33,210,20240703,232.86,897,-22.07,20250305,288,142.71,20250120,900,-22.33,20240326,210,232.86,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20250319,131127,57,100.00,KONEX,,,N,N,N,N, ,N,699,-5,5,-0.71,699,1,2.33,699,699,699,809,599,704,699.00,0.00,0,0,900,802,701,603,502,751,552,11,105,100,420,1,1,11100743,78,-24.10,1.57,12,0.00,-29.00,444.00,900,20240326,-22.33,210,20240703,232.86,897,-22.07,20250305,288,142.71,20250120,900,-22.33,20240326,210,232.86,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20250319,121127,57,100.00,KONEX,,,N,N,N,N, ,N,699,-5,5,-0.71,699,1,2.33,699,699,699,809,599,704,699.00,0.00,0,0,900,802,701,603,502,751,552,11,105,100,420,1,1,11100743,78,-24.10,1.57,12,0.00,-29.00,444.00,900,20240326,-22.33,210,20240703,232.86,897,-22.07,20250305,288,142.71,20250120,900,-22.33,20240326,210,232.86,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20250319,111127,57,100.00,KONEX,,,N,N,N,N, ,N,704,0,3,0.00,0,0,0.00,0,0,0,809,599,704,0.00,0.00,0,0,900,802,701,603,502,751,552,11,105,100,420,1,1,11100743,78,-24.28,1.59,12,0.00,-29.00,444.00,900,20240326,-21.78,210,20240703,235.24,897,-21.52,20250305,288,144.44,20250120,900,-21.78,20240326,210,235.24,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20250319,101127,57,100.00,KONEX,,,N,N,N,N, ,N,704,0,3,0.00,0,0,0.00,0,0,0,809,599,704,0.00,0.00,0,0,900,802,701,603,502,751,552,11,105,100,420,1,1,11100743,78,-24.28,1.59,12,0.00,-29.00,444.00,900,20240326,-21.78,210,20240703,235.24,897,-21.52,20250305,288,144.44,20250120,900,-21.78,20240326,210,235.24,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20250319,091132,57,100.00,KONEX,,,N,N,N,N, ,N,704,0,3,0.00,0,0,0.00,0,0,0,809,599,704,0.00,0.00,0,0,900,802,701,603,502,751,552,11,105,100,420,1,1,11100743,78,-24.28,1.59,12,0.00,-29.00,444.00,900,20240326,-21.78,210,20240703,235.24,897,-21.52,20250305,288,144.44,20250120,900,-21.78,20240326,210,235.24,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20250318,161122,57,100.00,KONEX,,,N,N,N,N, ,N,704,5,2,0.72,28045,43,1433.33,799,799,600,803,595,699,652.21,0.00,0,0,831,764,722,655,613,744,635,11,104,100,410,1,1,11100743,78,-24.28,1.59,12,0.00,-29.00,444.00,900,20240326,-21.78,210,20240703,235.24,897,-21.52,20250305,288,144.44,20250120,900,-21.78,20240326,210,235.24,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20250318,151126,57,100.00,KONEX,,,N,N,N,N, ,N,704,5,2,0.72,28045,43,1433.33,799,799,600,803,595,699,652.21,0.00,0,0,831,764,722,655,613,744,635,11,104,100,410,1,1,11100743,78,-24.28,1.59,12,0.00,-29.00,444.00,900,20240326,-21.78,210,20240703,235.24,897,-21.52,20250305,288,144.44,20250120,900,-21.78,20240326,210,235.24,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20250318,141124,57,100.00,KONEX,,,N,N,N,N, ,N,704,5,2,0.72,28045,43,1433.33,799,799,600,803,595,699,652.21,0.00,0,0,831,764,722,655,613,744,635,11,104,100,410,1,1,11100743,78,-24.28,1.59,12,0.00,-29.00,444.00,900,20240326,-21.78,210,20240703,235.24,897,-21.52,20250305,288,144.44,20250120,900,-21.78,20240326,210,235.24,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N diff --git a/299660/price/prices-20250301.csv b/299660/price/prices-20250301.csv index a5e473844a44..3feeade64629 100644 --- a/299660/price/prices-20250301.csv +++ b/299660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3510,-510,5,-12.69,3028970778,857698,492.80,3425,3700,3400,5220,2815,4020,3531.52,0.93,0,-6021,4183,4101,4053,3971,3923,4077,3947,106,1200,500,2490,5,1,21102977,741,-4.37,1.50,12,4.06,-804.00,2333.00,17310,20240816,-79.72,1733,20240722,102.54,6450,-45.58,20250109,3400,3.24,20250319,17310,-79.72,20240816,1733,102.54,20240722,1.13,N,299660,500,105 억,,196188,N,N,0,N,00,N +20250319,151127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3480,-540,5,-13.43,2940145373,832337,478.23,3425,3700,3400,5220,2815,4020,3532.40,0.93,0,-5632,4183,4101,4053,3971,3923,4077,3947,106,1200,500,2490,5,1,21102977,734,-4.33,1.49,12,3.94,-804.00,2333.00,17310,20240816,-79.90,1733,20240722,100.81,6450,-46.05,20250109,3400,2.35,20250319,17310,-79.90,20240816,1733,100.81,20240722,1.13,N,299660,500,105 억,,196188,N,N,0,N,00,N +20250319,141130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3505,-515,5,-12.81,2653293261,749926,430.88,3425,3700,3400,5220,2815,4020,3538.07,0.93,0,-5276,4183,4101,4053,3971,3923,4077,3947,106,1200,500,2490,5,1,21102977,740,-4.36,1.50,12,3.55,-804.00,2333.00,17310,20240816,-79.75,1733,20240722,102.25,6450,-45.66,20250109,3400,3.09,20250319,17310,-79.75,20240816,1733,102.25,20240722,1.13,N,299660,500,105 억,,196188,N,N,0,N,00,N +20250319,131127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3535,-485,5,-12.06,2477996878,699928,402.15,3425,3700,3400,5220,2815,4020,3540.36,0.93,0,5174,4183,4101,4053,3971,3923,4077,3947,106,1200,500,2490,5,1,21102977,746,-4.40,1.52,12,3.32,-804.00,2333.00,17310,20240816,-79.58,1733,20240722,103.98,6450,-45.19,20250109,3400,3.97,20250319,17310,-79.58,20240816,1733,103.98,20240722,1.13,N,299660,500,105 억,,196188,N,N,0,N,00,N +20250319,121128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3520,-500,5,-12.44,2263863660,639561,367.47,3425,3700,3400,5220,2815,4020,3539.71,0.93,0,-6806,4183,4101,4053,3971,3923,4077,3947,106,1200,500,2490,5,1,21102977,743,-4.38,1.51,12,3.03,-804.00,2333.00,17310,20240816,-79.66,1733,20240722,103.12,6450,-45.43,20250109,3400,3.53,20250319,17310,-79.66,20240816,1733,103.12,20240722,1.13,N,299660,500,105 억,,196188,N,N,0,N,00,N +20250319,111127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3495,-525,5,-13.06,2010531377,566943,325.74,3425,3700,3400,5220,2815,4020,3546.27,0.93,0,2603,4183,4101,4053,3971,3923,4077,3947,106,1200,500,2490,5,1,21102977,738,-4.35,1.50,12,2.69,-804.00,2333.00,17310,20240816,-79.81,1733,20240722,101.67,6450,-45.81,20250109,3400,2.79,20250319,17310,-79.81,20240816,1733,101.67,20240722,1.13,N,299660,500,105 억,,196188,N,N,0,N,00,N +20250319,101128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3560,-460,5,-11.44,1627893908,457992,263.14,3425,3700,3400,5220,2815,4020,3554.42,0.93,0,-936,4183,4101,4053,3971,3923,4077,3947,106,1200,500,2490,5,1,21102977,751,-4.43,1.53,12,2.17,-804.00,2333.00,17310,20240816,-79.43,1733,20240722,105.42,6450,-44.81,20250109,3400,4.71,20250319,17310,-79.43,20240816,1733,105.42,20240722,1.13,N,299660,500,105 억,,196188,N,N,0,N,00,N +20250319,091132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,-385,5,-9.58,881122752,249443,143.32,3425,3700,3400,5220,2815,4020,3532.36,0.93,0,35066,4183,4101,4053,3971,3923,4077,3947,106,1200,500,2490,5,1,21102977,767,-4.52,1.56,12,1.18,-804.00,2333.00,17310,20240816,-79.00,1733,20240722,109.75,6450,-43.64,20250109,3400,6.91,20250319,17310,-79.00,20240816,1733,109.75,20240722,1.13,N,299660,500,105 억,,196188,N,N,0,N,00,N 20250318,161122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4020,-115,5,-2.78,578355007,142988,44.23,4135,4135,4005,5370,2895,4135,4044.78,0.95,0,-3783,4508,4321,4213,4026,3918,4415,4120,106,1235,500,2560,5,1,21102977,848,-5.00,1.72,12,0.68,-804.00,2333.00,17310,20240816,-76.78,1733,20240722,131.97,6450,-37.67,20250109,3900,3.08,20250314,17310,-76.78,20240816,1733,131.97,20240722,1.12,N,299660,500,105 억,,199992,N,N,0,N,00,N 20250318,151127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4015,-120,5,-2.90,537504998,132822,41.08,4135,4135,4005,5370,2895,4135,4046.81,0.95,0,-2551,4508,4321,4213,4026,3918,4415,4120,106,1235,500,2560,5,1,21102977,847,-4.99,1.72,12,0.63,-804.00,2333.00,17310,20240816,-76.81,1733,20240722,131.68,6450,-37.75,20250109,3900,2.95,20250314,17310,-76.81,20240816,1733,131.68,20240722,1.12,N,299660,500,105 억,,199992,N,N,0,N,00,N 20250318,141124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4030,-105,5,-2.54,442128408,109082,33.74,4135,4135,4015,5370,2895,4135,4053.17,0.95,0,515,4508,4321,4213,4026,3918,4415,4120,106,1235,500,2560,5,1,21102977,850,-5.01,1.73,12,0.52,-804.00,2333.00,17310,20240816,-76.72,1733,20240722,132.54,6450,-37.52,20250109,3900,3.33,20250314,17310,-76.72,20240816,1733,132.54,20240722,1.12,N,299660,500,105 억,,199992,N,N,0,N,00,N diff --git a/299900/price/prices-20250301.csv b/299900/price/prices-20250301.csv index d0708fd21f47..88f6f8fc2b03 100644 --- a/299900/price/prices-20250301.csv +++ b/299900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161125,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1215,7,2,0.58,523851215,431644,76.30,1208,1223,1205,1570,846,1208,1213.62,3.73,0,137841,1253,1230,1217,1194,1181,1224,1188,855,362,500,840,1,1,171048884,2078,4.08,0.91,12,0.25,298.00,1328.00,3400,20240313,-64.26,1169,20241031,3.93,1670,-27.25,20250102,1204,0.91,20250318,2660,-54.32,20240327,1169,3.93,20241031,1.04,N,299900,500,855 억,,6373903,N,N,6652,N,00,N +20250319,151127,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1216,8,2,0.66,480688562,396079,70.01,1208,1223,1205,1570,846,1208,1213.62,3.73,0,136939,1253,1230,1217,1194,1181,1224,1188,855,362,500,840,1,1,171048884,2080,4.08,0.92,12,0.23,298.00,1328.00,3400,20240313,-64.24,1169,20241031,4.02,1670,-27.19,20250102,1204,1.00,20250318,2660,-54.29,20240327,1169,4.02,20241031,1.04,N,299900,500,855 억,,6373903,N,N,3378,N,00,N +20250319,141130,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1213,5,2,0.41,363110219,299560,52.95,1208,1221,1205,1570,846,1208,1212.15,3.73,0,109662,1253,1230,1217,1194,1181,1224,1188,855,362,500,840,1,1,171048884,2075,4.07,0.91,12,0.18,298.00,1328.00,3400,20240313,-64.32,1169,20241031,3.76,1670,-27.37,20250102,1204,0.75,20250318,2660,-54.40,20240327,1169,3.76,20241031,1.04,N,299900,500,855 억,,6373903,N,N,3378,N,00,N +20250319,131128,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1212,4,2,0.33,244489548,201476,35.61,1208,1221,1205,1570,846,1208,1213.49,3.73,0,77409,1253,1230,1217,1194,1181,1224,1188,855,362,500,840,1,1,171048884,2073,4.07,0.91,12,0.12,298.00,1328.00,3400,20240313,-64.35,1169,20241031,3.68,1670,-27.43,20250102,1204,0.66,20250318,2660,-54.44,20240327,1169,3.68,20241031,1.04,N,299900,500,855 억,,6373903,N,N,3378,N,00,N +20250319,121128,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1213,5,2,0.41,218869776,180315,31.87,1208,1221,1205,1570,846,1208,1213.82,3.73,0,75167,1253,1230,1217,1194,1181,1224,1188,855,362,500,840,1,1,171048884,2075,4.07,0.91,12,0.11,298.00,1328.00,3400,20240313,-64.32,1169,20241031,3.76,1670,-27.37,20250102,1204,0.75,20250318,2660,-54.40,20240327,1169,3.76,20241031,1.04,N,299900,500,855 억,,6373903,N,N,3378,N,00,N +20250319,111127,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1214,6,2,0.50,194343732,160075,28.29,1208,1221,1205,1570,846,1208,1214.08,3.73,0,62255,1253,1230,1217,1194,1181,1224,1188,855,362,500,840,1,1,171048884,2077,4.07,0.91,12,0.09,298.00,1328.00,3400,20240313,-64.29,1169,20241031,3.85,1670,-27.31,20250102,1204,0.83,20250318,2660,-54.36,20240327,1169,3.85,20241031,1.04,N,299900,500,855 억,,6373903,N,N,3378,N,00,N +20250319,101128,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1208,0,3,0.00,155353295,127866,22.60,1208,1221,1205,1570,846,1208,1214.97,3.73,0,53321,1253,1230,1217,1194,1181,1224,1188,855,362,500,840,1,1,171048884,2066,4.05,0.91,12,0.07,298.00,1328.00,3400,20240313,-64.47,1169,20241031,3.34,1670,-27.66,20250102,1204,0.33,20250318,2660,-54.59,20240327,1169,3.34,20241031,1.04,N,299900,500,855 억,,6373903,N,N,3378,N,00,N +20250319,091133,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1210,2,2,0.17,34462622,28388,5.02,1208,1221,1205,1570,846,1208,1213.99,3.73,0,10603,1253,1230,1217,1194,1181,1224,1188,855,362,500,840,1,1,171048884,2070,4.06,0.91,12,0.02,298.00,1328.00,3400,20240313,-64.41,1169,20241031,3.51,1670,-27.54,20250102,1204,0.50,20250318,2660,-54.51,20240327,1169,3.51,20241031,1.04,N,299900,500,855 억,,6373903,N,N,3378,N,00,N 20250318,161122,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1208,-27,5,-2.19,679795024,559025,149.57,1235,1240,1204,1605,865,1235,1216.04,3.71,0,-50454,1253,1244,1237,1228,1221,1240,1224,855,370,500,860,1,1,171048884,2066,4.05,0.91,12,0.33,298.00,1328.00,3400,20240313,-64.47,1169,20241031,3.34,1670,-27.66,20250102,1204,0.33,20250318,2670,-54.76,20240318,1169,3.34,20241031,1.03,N,299900,500,855 억,,6353338,N,N,3378,N,00,N 20250318,151127,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1210,-25,5,-2.02,641301359,527165,141.04,1235,1240,1204,1605,865,1235,1216.51,3.71,0,-49972,1253,1244,1237,1228,1221,1240,1224,855,370,500,860,1,1,171048884,2070,4.06,0.91,12,0.31,298.00,1328.00,3400,20240313,-64.41,1169,20241031,3.51,1670,-27.54,20250102,1204,0.50,20250318,2670,-54.68,20240318,1169,3.51,20241031,1.03,N,299900,500,855 억,,6353338,N,N,0,N,00,N 20250318,141124,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1206,-29,5,-2.35,493775437,404911,108.33,1235,1240,1206,1605,865,1235,1219.47,3.71,0,-40436,1253,1244,1237,1228,1221,1240,1224,855,370,500,860,1,1,171048884,2063,4.05,0.91,12,0.24,298.00,1328.00,3400,20240313,-64.53,1169,20241031,3.17,1670,-27.78,20250102,1206,0.00,20250318,2670,-54.83,20240318,1169,3.17,20241031,1.03,N,299900,500,855 억,,6353338,N,N,0,N,00,N diff --git a/300080/price/prices-20250301.csv b/300080/price/prices-20250301.csv index 592ac65f129d..721cff7eb822 100644 --- a/300080/price/prices-20250301.csv +++ b/300080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21550,150,2,0.70,2187617775,102228,51.08,21050,22050,20700,27800,15000,21400,21399.37,0.33,0,7436,23500,22450,21800,20750,20100,22125,20425,28,6400,500,13260,50,1,5501817,1186,-16.59,25.26,12,1.86,-1299.00,853.00,37200,20240514,-42.07,11100,20241115,94.14,27200,-20.77,20250204,15730,37.00,20250120,37200,-42.07,20240514,11100,94.14,20241115,0.57,N,300080,500,27 억,,18261,N,N,12,N,00,N +20250319,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21500,100,2,0.47,2166412825,101241,50.59,21050,22050,20700,27800,15000,21400,21398.57,0.33,0,7495,23500,22450,21800,20750,20100,22125,20425,28,6400,500,13260,50,1,5501817,1183,-16.55,25.21,12,1.84,-1299.00,853.00,37200,20240514,-42.20,11100,20241115,93.69,27200,-20.96,20250204,15730,36.68,20250120,37200,-42.20,20240514,11100,93.69,20241115,0.57,N,300080,500,27 억,,18261,N,N,0,N,00,N +20250319,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21750,350,2,1.64,1932581350,90409,45.17,21050,22050,20700,27800,15000,21400,21375.96,0.33,0,9010,23500,22450,21800,20750,20100,22125,20425,28,6400,500,13260,50,1,5501817,1197,-16.74,25.50,12,1.64,-1299.00,853.00,37200,20240514,-41.53,11100,20241115,95.95,27200,-20.04,20250204,15730,38.27,20250120,37200,-41.53,20240514,11100,95.95,20241115,0.57,N,300080,500,27 억,,18261,N,N,0,N,00,N +20250319,131128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,50,2,0.23,1478400350,69600,34.78,21050,21750,20700,27800,15000,21400,21241.14,0.33,0,7116,23500,22450,21800,20750,20100,22125,20425,28,6400,500,13260,50,1,5501817,1180,-16.51,25.15,12,1.27,-1299.00,853.00,37200,20240514,-42.34,11100,20241115,93.24,27200,-21.14,20250204,15730,36.36,20250120,37200,-42.34,20240514,11100,93.24,20241115,0.57,N,300080,500,27 억,,18261,N,N,0,N,00,N +20250319,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21550,150,2,0.70,1362122625,64187,32.07,21050,21750,20700,27800,15000,21400,21220.86,0.33,0,8153,23500,22450,21800,20750,20100,22125,20425,28,6400,500,13260,50,1,5501817,1186,-16.59,25.26,12,1.17,-1299.00,853.00,37200,20240514,-42.07,11100,20241115,94.14,27200,-20.77,20250204,15730,37.00,20250120,37200,-42.07,20240514,11100,94.14,20241115,0.57,N,300080,500,27 억,,18261,N,N,0,N,00,N +20250319,111127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21650,250,2,1.17,1133767925,53551,26.76,21050,21750,20700,27800,15000,21400,21171.28,0.33,0,7949,23500,22450,21800,20750,20100,22125,20425,28,6400,500,13260,50,1,5501817,1191,-16.67,25.38,12,0.97,-1299.00,853.00,37200,20240514,-41.80,11100,20241115,95.05,27200,-20.40,20250204,15730,37.64,20250120,37200,-41.80,20240514,11100,95.05,20241115,0.57,N,300080,500,27 억,,18261,N,N,0,N,00,N +20250319,101128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21300,-100,5,-0.47,511048050,24373,12.18,21050,21350,20700,27800,15000,21400,20965.87,0.33,0,5570,23500,22450,21800,20750,20100,22125,20425,28,6400,500,13260,50,1,5501817,1172,-16.40,24.97,12,0.44,-1299.00,853.00,37200,20240514,-42.74,11100,20241115,91.89,27200,-21.69,20250204,15730,35.41,20250120,37200,-42.74,20240514,11100,91.89,20241115,0.57,N,300080,500,27 억,,18261,N,N,0,N,00,N +20250319,091133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21150,-250,5,-1.17,167637100,8023,4.01,21050,21350,20750,27800,15000,21400,20887.67,0.33,0,3799,23500,22450,21800,20750,20100,22125,20425,28,6400,500,13260,50,1,5501817,1164,-16.28,24.79,12,0.15,-1299.00,853.00,37200,20240514,-43.15,11100,20241115,90.54,27200,-22.24,20250204,15730,34.46,20250120,37200,-43.15,20240514,11100,90.54,20241115,0.57,N,300080,500,27 억,,18261,N,N,0,N,00,N 20250318,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21400,300,2,1.42,4370142975,199930,231.66,22850,22850,21150,27400,14800,21100,21858.59,1.28,0,-50374,21933,21516,21033,20616,20133,21275,20375,28,6300,500,13080,50,1,5501817,1177,-16.47,25.09,12,3.63,-1299.00,853.00,37200,20240514,-42.47,11100,20241115,92.79,27200,-21.32,20250204,15730,36.05,20250120,37200,-42.47,20240514,11100,92.79,20241115,0.61,N,300080,500,27 억,,70186,N,N,689,N,00,N 20250318,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21400,300,2,1.42,4205083350,192201,222.70,22850,22850,21150,27400,14800,21100,21878.57,1.28,0,-47109,21933,21516,21033,20616,20133,21275,20375,28,6300,500,13080,50,1,5501817,1177,-16.47,25.09,12,3.49,-1299.00,853.00,37200,20240514,-42.47,11100,20241115,92.79,27200,-21.32,20250204,15730,36.05,20250120,37200,-42.47,20240514,11100,92.79,20241115,0.61,N,300080,500,27 억,,70186,N,N,689,N,00,N 20250318,141124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21300,200,2,0.95,3918449700,178816,207.19,22850,22850,21150,27400,14800,21100,21913.31,1.28,0,-43345,21933,21516,21033,20616,20133,21275,20375,28,6300,500,13080,50,1,5501817,1172,-16.40,24.97,12,3.25,-1299.00,853.00,37200,20240514,-42.74,11100,20241115,91.89,27200,-21.69,20250204,15730,35.41,20250120,37200,-42.74,20240514,11100,91.89,20241115,0.61,N,300080,500,27 억,,70186,N,N,689,N,00,N diff --git a/300120/price/prices-20250301.csv b/300120/price/prices-20250301.csv index 986898a12f45..d815e7325bb2 100644 --- a/300120/price/prices-20250301.csv +++ b/300120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,-15,5,-0.36,88784530,21426,72.77,4115,4205,4115,5380,2900,4140,4143.78,0.28,0,-1033,4313,4226,4178,4091,4043,4202,4067,105,1240,500,2560,5,1,20860012,860,-10.50,1.87,12,0.10,-393.00,2204.00,8440,20240308,-51.13,3100,20241209,33.06,5500,-25.00,20250211,3925,5.10,20250102,8250,-50.00,20240320,3100,33.06,20241209,1.51,N,300120,500,105 억,,57849,N,N,0,N,00,N +20250319,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-10,5,-0.24,87158065,21032,71.43,4115,4205,4115,5380,2900,4140,4144.07,0.28,0,-1088,4313,4226,4178,4091,4043,4202,4067,105,1240,500,2560,5,1,20860012,862,-10.51,1.87,12,0.10,-393.00,2204.00,8440,20240308,-51.07,3100,20241209,33.23,5500,-24.91,20250211,3925,5.22,20250102,8250,-49.94,20240320,3100,33.23,20241209,1.51,N,300120,500,105 억,,57849,N,N,0,N,00,N +20250319,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,0,3,0.00,81455780,19652,66.74,4115,4205,4115,5380,2900,4140,4144.91,0.28,0,-925,4313,4226,4178,4091,4043,4202,4067,105,1240,500,2560,5,1,20860012,864,-10.53,1.88,12,0.09,-393.00,2204.00,8440,20240308,-50.95,3100,20241209,33.55,5500,-24.73,20250211,3925,5.48,20250102,8250,-49.82,20240320,3100,33.55,20241209,1.51,N,300120,500,105 억,,57849,N,N,0,N,00,N +20250319,131128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,25,2,0.60,68468885,16519,56.10,4115,4205,4115,5380,2900,4140,4144.86,0.28,0,-379,4313,4226,4178,4091,4043,4202,4067,105,1240,500,2560,5,1,20860012,869,-10.60,1.89,12,0.08,-393.00,2204.00,8440,20240308,-50.65,3100,20241209,34.35,5500,-24.27,20250211,3925,6.11,20250102,8250,-49.52,20240320,3100,34.35,20241209,1.51,N,300120,500,105 억,,57849,N,N,0,N,00,N +20250319,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-10,5,-0.24,52718060,12712,43.17,4115,4205,4115,5380,2900,4140,4147.11,0.28,0,-535,4313,4226,4178,4091,4043,4202,4067,105,1240,500,2560,5,1,20860012,862,-10.51,1.87,12,0.06,-393.00,2204.00,8440,20240308,-51.07,3100,20241209,33.23,5500,-24.91,20250211,3925,5.22,20250102,8250,-49.94,20240320,3100,33.23,20241209,1.51,N,300120,500,105 억,,57849,N,N,0,N,00,N +20250319,111128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,0,3,0.00,47221267,11382,38.66,4115,4205,4115,5380,2900,4140,4148.77,0.28,0,-499,4313,4226,4178,4091,4043,4202,4067,105,1240,500,2560,5,1,20860012,864,-10.53,1.88,12,0.05,-393.00,2204.00,8440,20240308,-50.95,3100,20241209,33.55,5500,-24.73,20250211,3925,5.48,20250102,8250,-49.82,20240320,3100,33.55,20241209,1.51,N,300120,500,105 억,,57849,N,N,0,N,00,N +20250319,101128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,20,2,0.48,33769565,8146,27.67,4115,4205,4115,5380,2900,4140,4145.54,0.28,0,-280,4313,4226,4178,4091,4043,4202,4067,105,1240,500,2560,5,1,20860012,868,-10.59,1.89,12,0.04,-393.00,2204.00,8440,20240308,-50.71,3100,20241209,34.19,5500,-24.36,20250211,3925,5.99,20250102,8250,-49.58,20240320,3100,34.19,20241209,1.51,N,300120,500,105 억,,57849,N,N,0,N,00,N +20250319,091133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,5,2,0.12,1727125,418,1.42,4115,4205,4115,5380,2900,4140,4131.88,0.28,0,75,4313,4226,4178,4091,4043,4202,4067,105,1240,500,2560,5,1,20860012,865,-10.55,1.88,12,0.00,-393.00,2204.00,8440,20240308,-50.89,3100,20241209,33.71,5500,-24.64,20250211,3925,5.61,20250102,8250,-49.76,20240320,3100,33.71,20241209,1.51,N,300120,500,105 억,,57849,N,N,0,N,00,N 20250318,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,-60,5,-1.43,121561871,29144,88.41,4180,4265,4130,5460,2940,4200,4171.12,0.29,0,-3588,4346,4272,4236,4162,4126,4255,4145,105,1260,500,2600,5,1,20860012,864,-10.53,1.88,12,0.14,-393.00,2204.00,8440,20240308,-50.95,3100,20241209,33.55,5500,-24.73,20250211,3925,5.48,20250102,8250,-49.82,20240320,3100,33.55,20241209,1.50,N,300120,500,105 억,,61275,N,N,0,N,00,N 20250318,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,-50,5,-1.19,117965446,28275,85.78,4180,4265,4130,5460,2940,4200,4172.08,0.29,0,-2912,4346,4272,4236,4162,4126,4255,4145,105,1260,500,2600,5,1,20860012,866,-10.56,1.88,12,0.14,-393.00,2204.00,8440,20240308,-50.83,3100,20241209,33.87,5500,-24.55,20250211,3925,5.73,20250102,8250,-49.70,20240320,3100,33.87,20241209,1.50,N,300120,500,105 억,,61275,N,N,0,N,00,N 20250318,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,-50,5,-1.19,113522720,27202,82.52,4180,4265,4130,5460,2940,4200,4173.32,0.29,0,-2905,4346,4272,4236,4162,4126,4255,4145,105,1260,500,2600,5,1,20860012,866,-10.56,1.88,12,0.13,-393.00,2204.00,8440,20240308,-50.83,3100,20241209,33.87,5500,-24.55,20250211,3925,5.73,20250102,8250,-49.70,20240320,3100,33.87,20241209,1.50,N,300120,500,105 억,,61275,N,N,0,N,00,N diff --git a/300720/price/prices-20250301.csv b/300720/price/prices-20250301.csv index db77168303ab..e1f89e62386b 100644 --- a/300720/price/prices-20250301.csv +++ b/300720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161125,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16740,230,2,1.39,1497667805,89184,158.76,16420,16910,16420,21450,11560,16510,16793.08,4.71,0,5052,16850,16680,16570,16400,16290,16625,16345,346,4940,500,11880,10,1,69261540,11594,6.81,0.73,12,0.13,2457.00,22914.00,16950,20250312,-1.24,11770,20240311,42.23,16950,-1.24,20250312,14330,16.82,20250102,16950,-1.24,20250312,11880,40.91,20240319,0.29,N,300720,500,346 억,,3262728,N,N,539,N,00,N +20250319,151128,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16770,260,2,1.57,1448990015,86280,153.59,16420,16910,16420,21450,11560,16510,16794.04,4.71,0,5372,16850,16680,16570,16400,16290,16625,16345,346,4940,500,11880,10,1,69261540,11615,6.83,0.73,12,0.12,2457.00,22914.00,16950,20250312,-1.06,11770,20240311,42.48,16950,-1.06,20250312,14330,17.03,20250102,16950,-1.06,20250312,11880,41.16,20240319,0.29,N,300720,500,346 억,,3262728,N,N,403,N,00,N +20250319,141131,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16790,280,2,1.70,1212749160,72227,128.57,16420,16910,16420,21450,11560,16510,16790.80,4.71,0,7930,16850,16680,16570,16400,16290,16625,16345,346,4940,500,11880,10,1,69261540,11629,6.83,0.73,12,0.10,2457.00,22914.00,16950,20250312,-0.94,11770,20240311,42.65,16950,-0.94,20250312,14330,17.17,20250102,16950,-0.94,20250312,11880,41.33,20240319,0.29,N,300720,500,346 억,,3262728,N,N,403,N,00,N +20250319,131128,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16900,390,2,2.36,1006415305,59981,106.77,16420,16910,16420,21450,11560,16510,16778.90,4.71,0,12626,16850,16680,16570,16400,16290,16625,16345,346,4940,500,11880,10,1,69261540,11705,6.88,0.74,12,0.09,2457.00,22914.00,16950,20250312,-0.29,11770,20240311,43.59,16950,-0.29,20250312,14330,17.93,20250102,16950,-0.29,20250312,11880,42.26,20240319,0.29,N,300720,500,346 억,,3262728,N,N,403,N,00,N +20250319,121129,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16850,340,2,2.06,789039405,47088,83.82,16420,16860,16420,21450,11560,16510,16756.70,4.71,0,11901,16850,16680,16570,16400,16290,16625,16345,346,4940,500,11880,10,1,69261540,11671,6.86,0.74,12,0.07,2457.00,22914.00,16950,20250312,-0.59,11770,20240311,43.16,16950,-0.59,20250312,14330,17.59,20250102,16950,-0.59,20250312,11880,41.84,20240319,0.29,N,300720,500,346 억,,3262728,N,N,403,N,00,N +20250319,111128,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16820,310,2,1.88,616957835,36846,65.59,16420,16860,16420,21450,11560,16510,16744.23,4.71,0,10403,16850,16680,16570,16400,16290,16625,16345,346,4940,500,11880,10,1,69261540,11650,6.85,0.73,12,0.05,2457.00,22914.00,16950,20250312,-0.77,11770,20240311,42.91,16950,-0.77,20250312,14330,17.38,20250102,16950,-0.77,20250312,11880,41.58,20240319,0.29,N,300720,500,346 억,,3262728,N,N,403,N,00,N +20250319,101129,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16750,240,2,1.45,419328250,25081,44.65,16420,16830,16420,21450,11560,16510,16718.96,4.71,0,5843,16850,16680,16570,16400,16290,16625,16345,346,4940,500,11880,10,1,69261540,11601,6.82,0.73,12,0.04,2457.00,22914.00,16950,20250312,-1.18,11770,20240311,42.31,16950,-1.18,20250312,14330,16.89,20250102,16950,-1.18,20250312,11880,40.99,20240319,0.29,N,300720,500,346 억,,3262728,N,N,403,N,00,N +20250319,091133,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16660,150,2,0.91,32760400,1974,3.51,16420,16680,16420,21450,11560,16510,16595.95,4.71,0,358,16850,16680,16570,16400,16290,16625,16345,346,4940,500,11880,10,1,69261540,11539,6.78,0.73,12,0.00,2457.00,22914.00,16950,20250312,-1.71,11770,20240311,41.55,16950,-1.71,20250312,14330,16.26,20250102,16950,-1.71,20250312,11880,40.24,20240319,0.29,N,300720,500,346 억,,3262728,N,N,403,N,00,N 20250318,161123,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16510,-70,5,-0.42,926960270,55945,77.16,16600,16740,16460,21550,11610,16580,16569.14,4.71,0,3045,16906,16742,16506,16342,16106,16825,16425,346,4970,500,11930,10,1,69261540,11435,6.72,0.72,12,0.08,2457.00,22914.00,16950,20250312,-2.60,11770,20240311,40.27,16950,-2.60,20250312,14330,15.21,20250102,16950,-2.60,20250312,11880,38.97,20240319,0.29,N,300720,500,346 억,,3262057,N,N,403,N,00,N 20250318,151128,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16490,-90,5,-0.54,882622340,53259,73.46,16600,16740,16460,21550,11610,16580,16572.27,4.71,0,3261,16906,16742,16506,16342,16106,16825,16425,346,4970,500,11930,10,1,69261540,11421,6.71,0.72,12,0.08,2457.00,22914.00,16950,20250312,-2.71,11770,20240311,40.10,16950,-2.71,20250312,14330,15.07,20250102,16950,-2.71,20250312,11880,38.80,20240319,0.29,N,300720,500,346 억,,3262057,N,N,590,N,00,N 20250318,141125,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16570,-10,5,-0.06,764777030,46124,63.62,16600,16740,16460,21550,11610,16580,16580.89,4.71,0,3406,16906,16742,16506,16342,16106,16825,16425,346,4970,500,11930,10,1,69261540,11477,6.74,0.72,12,0.07,2457.00,22914.00,16950,20250312,-2.24,11770,20240311,40.78,16950,-2.24,20250312,14330,15.63,20250102,16950,-2.24,20250312,11880,39.48,20240319,0.29,N,300720,500,346 억,,3262057,N,N,590,N,00,N diff --git a/301300/price/prices-20250301.csv b/301300/price/prices-20250301.csv index 323039c7ec57..810d5dee21de 100644 --- a/301300/price/prices-20250301.csv +++ b/301300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4585,-70,5,-1.50,85079325,18573,80.07,4655,4735,4540,6050,3260,4655,4580.81,1.26,0,3135,4861,4757,4696,4592,4531,4727,4562,65,1395,500,3160,5,1,13099635,601,1.73,0.84,12,0.14,2648.00,5452.00,7590,20240313,-39.59,3250,20241118,41.08,7320,-37.36,20250205,3740,22.59,20250102,7320,-37.36,20250205,3250,41.08,20241118,0.27,N,301300,500,65 억,,164907,N,N,0,N,00,N +20250319,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-35,5,-0.75,81592360,17814,76.79,4655,4735,4540,6050,3260,4655,4580.24,1.26,0,2989,4861,4757,4696,4592,4531,4727,4562,65,1395,500,3160,5,1,13099635,605,1.74,0.85,12,0.14,2648.00,5452.00,7590,20240313,-39.13,3250,20241118,42.15,7320,-36.89,20250205,3740,23.53,20250102,7320,-36.89,20250205,3250,42.15,20241118,0.27,N,301300,500,65 억,,164907,N,N,0,N,00,N +20250319,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-35,5,-0.75,75641510,16524,71.23,4655,4735,4540,6050,3260,4655,4577.68,1.26,0,2708,4861,4757,4696,4592,4531,4727,4562,65,1395,500,3160,5,1,13099635,605,1.74,0.85,12,0.13,2648.00,5452.00,7590,20240313,-39.13,3250,20241118,42.15,7320,-36.89,20250205,3740,23.53,20250102,7320,-36.89,20250205,3250,42.15,20241118,0.27,N,301300,500,65 억,,164907,N,N,0,N,00,N +20250319,131129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4615,-40,5,-0.86,72157885,15769,67.98,4655,4735,4540,6050,3260,4655,4575.93,1.26,0,2428,4861,4757,4696,4592,4531,4727,4562,65,1395,500,3160,5,1,13099635,605,1.74,0.85,12,0.12,2648.00,5452.00,7590,20240313,-39.20,3250,20241118,42.00,7320,-36.95,20250205,3740,23.40,20250102,7320,-36.95,20250205,3250,42.00,20241118,0.27,N,301300,500,65 억,,164907,N,N,0,N,00,N +20250319,121129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4605,-50,5,-1.07,66509375,14542,62.69,4655,4735,4540,6050,3260,4655,4573.61,1.26,0,1906,4861,4757,4696,4592,4531,4727,4562,65,1395,500,3160,5,1,13099635,603,1.74,0.84,12,0.11,2648.00,5452.00,7590,20240313,-39.33,3250,20241118,41.69,7320,-37.09,20250205,3740,23.13,20250102,7320,-37.09,20250205,3250,41.69,20241118,0.27,N,301300,500,65 억,,164907,N,N,0,N,00,N +20250319,111128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4605,-50,5,-1.07,56555655,12371,53.33,4655,4735,4540,6050,3260,4655,4571.63,1.26,0,928,4861,4757,4696,4592,4531,4727,4562,65,1395,500,3160,5,1,13099635,603,1.74,0.84,12,0.09,2648.00,5452.00,7590,20240313,-39.33,3250,20241118,41.69,7320,-37.09,20250205,3740,23.13,20250102,7320,-37.09,20250205,3250,41.69,20241118,0.27,N,301300,500,65 억,,164907,N,N,0,N,00,N +20250319,101129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,-85,5,-1.83,48589405,10633,45.84,4655,4735,4540,6050,3260,4655,4569.68,1.26,0,1709,4861,4757,4696,4592,4531,4727,4562,65,1395,500,3160,5,1,13099635,599,1.73,0.84,12,0.08,2648.00,5452.00,7590,20240313,-39.79,3250,20241118,40.62,7320,-37.57,20250205,3740,22.19,20250102,7320,-37.57,20250205,3250,40.62,20241118,0.27,N,301300,500,65 억,,164907,N,N,0,N,00,N +20250319,091134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4650,-5,5,-0.11,2029115,437,1.88,4655,4735,4615,6050,3260,4655,4643.28,1.26,0,-174,4861,4757,4696,4592,4531,4727,4562,65,1395,500,3160,5,1,13099635,609,1.76,0.85,12,0.00,2648.00,5452.00,7590,20240313,-38.74,3250,20241118,43.08,7320,-36.48,20250205,3740,24.33,20250102,7320,-36.48,20250205,3250,43.08,20241118,0.27,N,301300,500,65 억,,164907,N,N,0,N,00,N 20250318,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,-25,5,-0.53,108581317,23179,104.97,4700,4800,4635,6080,3280,4680,4684.47,1.28,0,-2956,4800,4740,4690,4630,4580,4715,4605,65,1400,500,3180,5,1,13099635,610,1.76,0.85,12,0.18,2648.00,5452.00,7590,20240313,-38.67,3250,20241118,43.23,7320,-36.41,20250205,3740,24.47,20250102,7440,-37.43,20240318,3250,43.23,20241118,0.27,N,301300,500,65 억,,167863,N,N,0,N,00,N 20250318,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4665,-15,5,-0.32,106382777,22706,102.83,4700,4800,4635,6080,3280,4680,4685.23,1.28,0,-2870,4800,4740,4690,4630,4580,4715,4605,65,1400,500,3180,5,1,13099635,611,1.76,0.86,12,0.17,2648.00,5452.00,7590,20240313,-38.54,3250,20241118,43.54,7320,-36.27,20250205,3740,24.73,20250102,7440,-37.30,20240318,3250,43.54,20241118,0.27,N,301300,500,65 억,,167863,N,N,0,N,00,N 20250318,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,-35,5,-0.75,99656322,21257,96.27,4700,4800,4635,6080,3280,4680,4688.16,1.28,0,-2743,4800,4740,4690,4630,4580,4715,4605,65,1400,500,3180,5,1,13099635,608,1.75,0.85,12,0.16,2648.00,5452.00,7590,20240313,-38.80,3250,20241118,42.92,7320,-36.54,20250205,3740,24.20,20250102,7440,-37.57,20240318,3250,42.92,20241118,0.27,N,301300,500,65 억,,167863,N,N,0,N,00,N diff --git a/302430/price/prices-20250301.csv b/302430/price/prices-20250301.csv index 90c5839524d7..c1f20629715c 100644 --- a/302430/price/prices-20250301.csv +++ b/302430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12140,2800,1,29.98,74010963415,6486063,5698.83,9380,12140,9230,12140,6540,9340,11410.20,0.05,0,-14721,9633,9486,9303,9156,8973,9560,9230,49,2800,500,6160,10,1,9833208,1194,15.29,1.84,12,65.96,794.00,6598.00,15260,20240312,-20.45,6750,20250203,79.85,12140,0.00,20250319,6750,79.85,20250203,14450,-15.99,20240319,6750,79.85,20250203,2.25,N,302430,500,49 억,,5025,N,N,0,N,00,N +20250319,151129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12060,2720,2,29.12,70537202345,6198535,5446.20,9380,12140,9230,12140,6540,9340,11379.69,0.05,0,-16138,9633,9486,9303,9156,8973,9560,9230,49,2800,500,6160,10,1,9833208,1186,15.19,1.83,12,63.04,794.00,6598.00,15260,20240312,-20.97,6750,20250203,78.67,12140,-0.66,20250319,6750,78.67,20250203,14450,-16.54,20240319,6750,78.67,20250203,2.25,N,302430,500,49 억,,5025,N,N,0,N,00,N +20250319,141132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11690,2350,2,25.16,31373854460,2895358,2543.94,9380,11780,9230,12140,6540,9340,10835.97,0.05,0,-18729,9633,9486,9303,9156,8973,9560,9230,49,2800,500,6160,10,1,9833208,1150,14.72,1.77,12,29.44,794.00,6598.00,15260,20240312,-23.39,6750,20250203,73.19,11980,-2.42,20250312,6750,73.19,20250203,14450,-19.10,20240319,6750,73.19,20250203,2.25,N,302430,500,49 억,,5025,N,N,0,N,00,N +20250319,131129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-90,5,-0.96,7124643240,720839,633.35,9380,10550,9230,12140,6540,9340,9883.90,0.05,0,-12288,9633,9486,9303,9156,8973,9560,9230,49,2800,500,6160,10,1,9833208,910,11.65,1.40,12,7.33,794.00,6598.00,15260,20240312,-39.38,6750,20250203,37.04,11980,-22.79,20250312,6750,37.04,20250203,14450,-35.99,20240319,6750,37.04,20250203,2.25,N,302430,500,49 억,,5025,N,N,0,N,00,N +20250319,121129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,10,2,0.11,6936256190,700524,615.50,9380,10550,9230,12140,6540,9340,9901.61,0.05,0,-13727,9633,9486,9303,9156,8973,9560,9230,49,2800,500,6160,10,1,9833208,919,11.78,1.42,12,7.12,794.00,6598.00,15260,20240312,-38.73,6750,20250203,38.52,11980,-21.95,20250312,6750,38.52,20250203,14450,-35.29,20240319,6750,38.52,20250203,2.25,N,302430,500,49 억,,5025,N,N,0,N,00,N +20250319,111129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,40,2,0.43,6524182460,656300,576.64,9380,10550,9350,12140,6540,9340,9940.95,0.05,0,-12434,9633,9486,9303,9156,8973,9560,9230,49,2800,500,6160,10,1,9833208,922,11.81,1.42,12,6.67,794.00,6598.00,15260,20240312,-38.53,6750,20250203,38.96,11980,-21.70,20250312,6750,38.96,20250203,14450,-35.09,20240319,6750,38.96,20250203,2.25,N,302430,500,49 억,,5025,Y,N,0,N,00,N +20250319,101129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9550,210,2,2.25,773283335,80896,71.08,9380,9680,9350,12140,6540,9340,9559.25,0.05,0,-6178,9633,9486,9303,9156,8973,9560,9230,49,2800,500,6160,10,1,9833208,939,12.03,1.45,12,0.82,794.00,6598.00,15260,20240312,-37.42,6750,20250203,41.48,11980,-20.28,20250312,6750,41.48,20250203,14450,-33.91,20240319,6750,41.48,20250203,2.25,N,302430,500,49 억,,5025,N,N,0,N,00,N +20250319,091134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,250,2,2.68,184090490,19446,17.09,9380,9600,9350,12140,6540,9340,9467.41,0.05,0,-1956,9633,9486,9303,9156,8973,9560,9230,49,2800,500,6160,10,1,9833208,943,12.08,1.45,12,0.20,794.00,6598.00,15260,20240312,-37.16,6750,20250203,42.07,11980,-19.95,20250312,6750,42.07,20250203,14450,-33.63,20240319,6750,42.07,20250203,2.25,N,302430,500,49 억,,5025,N,N,0,N,00,N 20250318,161124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9340,-70,5,-0.74,1033872540,111410,49.75,9290,9450,9120,12230,6590,9410,9279.19,0.00,0,11463,10470,9940,9630,9100,8790,9785,8945,49,2820,500,6210,10,1,9833208,918,11.76,1.42,12,1.13,794.00,6598.00,15260,20240312,-38.79,6750,20250203,38.37,11980,-22.04,20250312,6750,38.37,20250203,14450,-35.36,20240319,6750,38.37,20250203,2.25,N,302430,500,49 억,,0,N,N,0,N,00,N 20250318,151128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9360,-50,5,-0.53,940065720,101362,45.27,9290,9450,9120,12230,6590,9410,9274.14,0.00,0,13184,10470,9940,9630,9100,8790,9785,8945,49,2820,500,6210,10,1,9833208,920,11.79,1.42,12,1.03,794.00,6598.00,15260,20240312,-38.66,6750,20250203,38.67,11980,-21.87,20250312,6750,38.67,20250203,14450,-35.22,20240319,6750,38.67,20250203,2.25,N,302430,500,49 억,,0,N,N,0,N,00,N 20250318,141126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,-120,5,-1.28,850822400,91750,40.97,9290,9450,9120,12230,6590,9410,9273.04,0.00,0,13926,10470,9940,9630,9100,8790,9785,8945,49,2820,500,6210,10,1,9833208,914,11.70,1.41,12,0.93,794.00,6598.00,15260,20240312,-39.12,6750,20250203,37.63,11980,-22.45,20250312,6750,37.63,20250203,14450,-35.71,20240319,6750,37.63,20250203,2.25,N,302430,500,49 억,,0,N,N,0,N,00,N diff --git a/302440/price/prices-20250301.csv b/302440/price/prices-20250301.csv index 5fdf659ffc1c..d890a4cd9199 100644 --- a/302440/price/prices-20250301.csv +++ b/302440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161126,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,43000,50,2,0.12,3977073675,92800,73.19,42950,43200,42550,55800,30100,42950,42856.34,7.07,0,-14919,44050,43500,43000,42450,41950,43775,42725,392,12850,500,32640,50,1,78347293,33689,147.77,1.94,12,0.12,291.00,22178.00,63100,20240322,-31.85,40250,20250311,6.83,55400,-22.38,20250120,40250,6.83,20250311,63100,-31.85,20240322,40250,6.83,20250311,0.82,N,302440,500,391 억,,5539125,N,N,641,N,00,N +20250319,151129,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,43000,50,2,0.12,3576023550,83472,65.83,42950,43200,42550,55800,30100,42950,42841.00,7.07,0,-14116,44050,43500,43000,42450,41950,43775,42725,392,12850,500,32640,50,1,78347293,33689,147.77,1.94,12,0.11,291.00,22178.00,63100,20240322,-31.85,40250,20250311,6.83,55400,-22.38,20250120,40250,6.83,20250311,63100,-31.85,20240322,40250,6.83,20250311,0.82,N,302440,500,391 억,,5539125,N,N,401,N,00,N +20250319,141132,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42850,-100,5,-0.23,2838950225,66315,52.30,42950,43200,42550,55800,30100,42950,42810.08,7.07,0,-14984,44050,43500,43000,42450,41950,43775,42725,392,12850,500,32640,50,1,78347293,33572,147.25,1.93,12,0.08,291.00,22178.00,63100,20240322,-32.09,40250,20250311,6.46,55400,-22.65,20250120,40250,6.46,20250311,63100,-32.09,20240322,40250,6.46,20250311,0.82,N,302440,500,391 억,,5539125,N,N,401,N,00,N +20250319,131129,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42750,-200,5,-0.47,2382538450,55629,43.87,42950,43200,42550,55800,30100,42950,42829.07,7.07,0,-12559,44050,43500,43000,42450,41950,43775,42725,392,12850,500,32640,50,1,78347293,33493,146.91,1.93,12,0.07,291.00,22178.00,63100,20240322,-32.25,40250,20250311,6.21,55400,-22.83,20250120,40250,6.21,20250311,63100,-32.25,20240322,40250,6.21,20250311,0.82,N,302440,500,391 억,,5539125,N,N,401,N,00,N +20250319,121130,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42700,-250,5,-0.58,2057097200,48009,37.86,42950,43200,42550,55800,30100,42950,42848.16,7.07,0,-10961,44050,43500,43000,42450,41950,43775,42725,392,12850,500,32640,50,1,78347293,33454,146.74,1.93,12,0.06,291.00,22178.00,63100,20240322,-32.33,40250,20250311,6.09,55400,-22.92,20250120,40250,6.09,20250311,63100,-32.33,20240322,40250,6.09,20250311,0.82,N,302440,500,391 억,,5539125,N,N,401,N,00,N +20250319,111129,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42800,-150,5,-0.35,1532229225,35741,28.19,42950,43200,42550,55800,30100,42950,42870.35,7.07,0,-7116,44050,43500,43000,42450,41950,43775,42725,392,12850,500,32640,50,1,78347293,33533,147.08,1.93,12,0.05,291.00,22178.00,63100,20240322,-32.17,40250,20250311,6.34,55400,-22.74,20250120,40250,6.34,20250311,63100,-32.17,20240322,40250,6.34,20250311,0.82,N,302440,500,391 억,,5539125,N,N,401,N,00,N +20250319,101130,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42850,-100,5,-0.23,1100971950,25659,20.24,42950,43200,42550,55800,30100,42950,42907.83,7.07,0,-2292,44050,43500,43000,42450,41950,43775,42725,392,12850,500,32640,50,1,78347293,33572,147.25,1.93,12,0.03,291.00,22178.00,63100,20240322,-32.09,40250,20250311,6.46,55400,-22.65,20250120,40250,6.46,20250311,63100,-32.09,20240322,40250,6.46,20250311,0.82,N,302440,500,391 억,,5539125,N,N,401,N,00,N +20250319,091134,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42700,-250,5,-0.58,435972900,10158,8.01,42950,43200,42550,55800,30100,42950,42919.17,7.07,0,-2419,44050,43500,43000,42450,41950,43775,42725,392,12850,500,32640,50,1,78347293,33454,146.74,1.93,12,0.01,291.00,22178.00,63100,20240322,-32.33,40250,20250311,6.09,55400,-22.92,20250120,40250,6.09,20250311,63100,-32.33,20240322,40250,6.09,20250311,0.82,N,302440,500,391 억,,5539125,N,N,401,N,00,N 20250318,161124,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42950,500,2,1.18,5431997825,126233,112.27,42700,43550,42500,55100,29750,42450,43031.57,7.05,0,3925,43583,43016,42483,41916,41383,42750,41650,392,12650,500,32260,50,1,78347293,33650,147.59,1.94,12,0.16,291.00,22178.00,63100,20240322,-31.93,40250,20250311,6.71,55400,-22.47,20250120,40250,6.71,20250311,63100,-31.93,20240322,40250,6.71,20250311,0.84,N,302440,500,391 억,,5521053,N,N,401,N,00,N 20250318,151129,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42950,500,2,1.18,5010923725,116432,103.55,42700,43550,42500,55100,29750,42450,43037.34,7.05,0,4035,43583,43016,42483,41916,41383,42750,41650,392,12650,500,32260,50,1,78347293,33650,147.59,1.94,12,0.15,291.00,22178.00,63100,20240322,-31.93,40250,20250311,6.71,55400,-22.47,20250120,40250,6.71,20250311,63100,-31.93,20240322,40250,6.71,20250311,0.84,N,302440,500,391 억,,5521053,N,N,825,N,00,N 20250318,141126,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,43000,550,2,1.30,4636436800,107713,95.80,42700,43550,42500,55100,29750,42450,43044.36,7.05,0,6381,43583,43016,42483,41916,41383,42750,41650,392,12650,500,32260,50,1,78347293,33689,147.77,1.94,12,0.14,291.00,22178.00,63100,20240322,-31.85,40250,20250311,6.83,55400,-22.38,20250120,40250,6.83,20250311,63100,-31.85,20240322,40250,6.83,20250311,0.84,N,302440,500,391 억,,5521053,N,N,825,N,00,N diff --git a/302550/price/prices-20250301.csv b/302550/price/prices-20250301.csv index ff632cf54f36..70035d17b1e6 100644 --- a/302550/price/prices-20250301.csv +++ b/302550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3130,80,2,2.62,218758790,70955,357.49,3050,3145,3005,3965,2135,3050,3083.06,1.58,0,-33673,3113,3081,3048,3016,2983,3082,3017,31,915,100,2010,5,1,30638080,959,120.38,3.11,12,0.23,26.00,1006.00,4420,20241029,-29.19,2545,20240405,22.99,3895,-19.64,20250110,2980,5.03,20250311,4420,-29.19,20241029,2545,22.99,20240405,1.39,N,302550,100,30 억,,484369,N,N,1,N,00,N +20250319,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3115,65,2,2.13,205506150,66712,336.11,3050,3145,3005,3965,2135,3050,3080.50,1.58,0,-32893,3113,3081,3048,3016,2983,3082,3017,31,915,100,2010,5,1,30638080,954,119.81,3.10,12,0.22,26.00,1006.00,4420,20241029,-29.52,2545,20240405,22.40,3895,-20.03,20250110,2980,4.53,20250311,4420,-29.52,20241029,2545,22.40,20240405,1.39,N,302550,100,30 억,,484369,N,N,78,N,00,N +20250319,141132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3110,60,2,1.97,160793510,52320,263.60,3050,3145,3005,3965,2135,3050,3073.27,1.58,0,-22366,3113,3081,3048,3016,2983,3082,3017,31,915,100,2010,5,1,30638080,953,119.62,3.09,12,0.17,26.00,1006.00,4420,20241029,-29.64,2545,20240405,22.20,3895,-20.15,20250110,2980,4.36,20250311,4420,-29.64,20241029,2545,22.20,20240405,1.39,N,302550,100,30 억,,484369,N,N,78,N,00,N +20250319,131130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3080,30,2,0.98,145649395,47425,238.94,3050,3145,3005,3965,2135,3050,3071.15,1.58,0,-20847,3113,3081,3048,3016,2983,3082,3017,31,915,100,2010,5,1,30638080,944,118.46,3.06,12,0.15,26.00,1006.00,4420,20241029,-30.32,2545,20240405,21.02,3895,-20.92,20250110,2980,3.36,20250311,4420,-30.32,20241029,2545,21.02,20240405,1.39,N,302550,100,30 억,,484369,N,N,78,N,00,N +20250319,121130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3100,50,2,1.64,140775045,45844,230.98,3050,3145,3005,3965,2135,3050,3070.74,1.58,0,-19615,3113,3081,3048,3016,2983,3082,3017,31,915,100,2010,5,1,30638080,950,119.23,3.08,12,0.15,26.00,1006.00,4420,20241029,-29.86,2545,20240405,21.81,3895,-20.41,20250110,2980,4.03,20250311,4420,-29.86,20241029,2545,21.81,20240405,1.39,N,302550,100,30 억,,484369,N,N,78,N,00,N +20250319,111129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3075,25,2,0.82,132678055,43223,217.77,3050,3145,3005,3965,2135,3050,3069.62,1.58,0,-18113,3113,3081,3048,3016,2983,3082,3017,31,915,100,2010,5,1,30638080,942,118.27,3.06,12,0.14,26.00,1006.00,4420,20241029,-30.43,2545,20240405,20.83,3895,-21.05,20250110,2980,3.19,20250311,4420,-30.43,20241029,2545,20.83,20240405,1.39,N,302550,100,30 억,,484369,N,N,78,N,00,N +20250319,101130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3055,5,2,0.16,41183705,13587,68.46,3050,3070,3005,3965,2135,3050,3031.11,1.58,0,-1825,3113,3081,3048,3016,2983,3082,3017,31,915,100,2010,5,1,30638080,936,117.50,3.04,12,0.04,26.00,1006.00,4420,20241029,-30.88,2545,20240405,20.04,3895,-21.57,20250110,2980,2.52,20250311,4420,-30.88,20241029,2545,20.04,20240405,1.39,N,302550,100,30 억,,484369,N,N,78,N,00,N +20250319,091135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3060,10,2,0.33,1828200,599,3.02,3050,3070,3050,3965,2135,3050,3052.09,1.58,0,-129,3113,3081,3048,3016,2983,3082,3017,31,915,100,2010,5,1,30638080,938,117.69,3.04,12,0.00,26.00,1006.00,4420,20241029,-30.77,2545,20240405,20.24,3895,-21.44,20250110,2980,2.68,20250311,4420,-30.77,20241029,2545,20.24,20240405,1.39,N,302550,100,30 억,,484369,N,N,78,N,00,N 20250318,161124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,0,3,0.00,60338730,19848,48.36,3050,3080,3015,3965,2135,3050,3040.04,1.60,0,-6587,3126,3087,3046,3007,2966,3067,2987,31,915,100,2010,5,1,30638080,934,117.31,3.03,12,0.06,26.00,1006.00,4420,20241029,-31.00,2545,20240405,19.84,3895,-21.69,20250110,2980,2.35,20250311,4420,-31.00,20241029,2545,19.84,20240405,1.40,N,302550,100,30 억,,490942,N,N,78,N,00,N 20250318,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,0,3,0.00,59747295,19654,47.88,3050,3080,3015,3965,2135,3050,3039.96,1.60,0,-6525,3126,3087,3046,3007,2966,3067,2987,31,915,100,2010,5,1,30638080,934,117.31,3.03,12,0.06,26.00,1006.00,4420,20241029,-31.00,2545,20240405,19.84,3895,-21.69,20250110,2980,2.35,20250311,4420,-31.00,20241029,2545,19.84,20240405,1.40,N,302550,100,30 억,,490942,N,N,1,N,00,N 20250318,141126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3060,10,2,0.33,56144115,18474,45.01,3050,3080,3015,3965,2135,3050,3039.09,1.60,0,-6464,3126,3087,3046,3007,2966,3067,2987,31,915,100,2010,5,1,30638080,938,117.69,3.04,12,0.06,26.00,1006.00,4420,20241029,-30.77,2545,20240405,20.24,3895,-21.44,20250110,2980,2.68,20250311,4420,-30.77,20241029,2545,20.24,20240405,1.40,N,302550,100,30 억,,490942,N,N,1,N,00,N diff --git a/302920/price/prices-20250301.csv b/302920/price/prices-20250301.csv index 20b284731fb5..4c47594a52d4 100644 --- a/302920/price/prices-20250301.csv +++ b/302920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161127,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4306,4302,4301,4297,4296,4302,4297,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240319,4300,0.00,20250317,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250319,151130,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4306,4302,4301,4297,4296,4302,4297,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240319,4300,0.00,20250317,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250319,141133,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4306,4302,4301,4297,4296,4302,4297,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240319,4300,0.00,20250317,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250319,131130,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4306,4302,4301,4297,4296,4302,4297,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240319,4300,0.00,20250317,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250319,121130,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4306,4302,4301,4297,4296,4302,4297,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240319,4300,0.00,20250317,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250319,111129,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4306,4302,4301,4297,4296,4302,4297,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240319,4300,0.00,20250317,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250319,101130,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4306,4302,4301,4297,4296,4302,4297,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240319,4300,0.00,20250317,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250319,091135,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4306,4302,4301,4297,4296,4302,4297,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240319,4300,0.00,20250317,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250318,161124,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4300,0,3,0.00,77410,18,900.00,4305,4305,4300,4945,3655,4300,4300.56,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250318,0.00,6400,-32.81,20250108,4300,0.00,20250318,8580,-49.88,20240318,4300,0.00,20250318,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250318,151129,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4300,0,3,0.00,77410,18,900.00,4305,4305,4300,4945,3655,4300,4300.56,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250318,0.00,6400,-32.81,20250108,4300,0.00,20250318,8580,-49.88,20240318,4300,0.00,20250318,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250318,141126,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4300,0,3,0.00,77410,18,900.00,4305,4305,4300,4945,3655,4300,4300.56,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250318,0.00,6400,-32.81,20250108,4300,0.00,20250318,8580,-49.88,20240318,4300,0.00,20250318,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N diff --git a/303030/price/prices-20250301.csv b/303030/price/prices-20250301.csv index 1bbffe0c7b7d..a88b3a5a1080 100644 --- a/303030/price/prices-20250301.csv +++ b/303030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,932,-10,5,-1.06,25482931,27033,141.11,950,951,932,1224,660,942,942.66,34.05,0,-524,956,948,945,937,934,947,936,36,282,100,650,1,1,35745668,333,51.78,1.97,12,0.08,18.00,474.00,2450,20240311,-61.96,738,20241209,26.29,1245,-25.14,20250106,916,1.75,20250312,2300,-59.48,20240319,738,26.29,20241209,0.76,N,303030,100,35 억,,12170306,N,N,0,N,00,N +20250319,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,940,-2,5,-0.21,24830014,26333,137.45,950,951,932,1224,660,942,942.92,34.05,0,-26,956,948,945,937,934,947,936,36,282,100,650,1,1,35745668,336,52.22,1.98,12,0.07,18.00,474.00,2450,20240311,-61.63,738,20241209,27.37,1245,-24.50,20250106,916,2.62,20250312,2300,-59.13,20240319,738,27.37,20241209,0.76,N,303030,100,35 억,,12170306,N,N,0,N,00,N +20250319,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,946,4,2,0.42,23690729,25114,131.09,950,951,935,1224,660,942,943.33,34.05,0,-20,956,948,945,937,934,947,936,36,282,100,650,1,1,35745668,338,52.56,2.00,12,0.07,18.00,474.00,2450,20240311,-61.39,738,20241209,28.18,1245,-24.02,20250106,916,3.28,20250312,2300,-58.87,20240319,738,28.18,20241209,0.76,N,303030,100,35 억,,12170306,N,N,0,N,00,N +20250319,131130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,5,2,0.53,23677482,25100,131.02,950,951,935,1224,660,942,943.33,34.05,0,-8,956,948,945,937,934,947,936,36,282,100,650,1,1,35745668,339,52.61,2.00,12,0.07,18.00,474.00,2450,20240311,-61.35,738,20241209,28.32,1245,-23.94,20250106,916,3.38,20250312,2300,-58.83,20240319,738,28.32,20241209,0.76,N,303030,100,35 억,,12170306,N,N,0,N,00,N +20250319,121130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,949,7,2,0.74,23549655,24965,130.31,950,951,935,1224,660,942,943.31,34.05,0,77,956,948,945,937,934,947,936,36,282,100,650,1,1,35745668,339,52.72,2.00,12,0.07,18.00,474.00,2450,20240311,-61.27,738,20241209,28.59,1245,-23.78,20250106,916,3.60,20250312,2300,-58.74,20240319,738,28.59,20241209,0.76,N,303030,100,35 억,,12170306,N,N,0,N,00,N +20250319,111130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,939,-3,5,-0.32,16937827,17925,93.56,950,951,935,1224,660,942,944.93,34.05,0,-524,956,948,945,937,934,947,936,36,282,100,650,1,1,35745668,336,52.17,1.98,12,0.05,18.00,474.00,2450,20240311,-61.67,738,20241209,27.24,1245,-24.58,20250106,916,2.51,20250312,2300,-59.17,20240319,738,27.24,20241209,0.76,N,303030,100,35 억,,12170306,N,N,0,N,00,N +20250319,101130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,951,9,2,0.96,14395737,15220,79.44,950,951,935,1224,660,942,945.84,34.05,0,-1307,956,948,945,937,934,947,936,36,282,100,650,1,1,35745668,340,52.83,2.01,12,0.04,18.00,474.00,2450,20240311,-61.18,738,20241209,28.86,1245,-23.61,20250106,916,3.82,20250312,2300,-58.65,20240319,738,28.86,20241209,0.76,N,303030,100,35 억,,12170306,N,N,0,N,00,N +20250319,091135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,5,2,0.53,53045,56,0.29,950,950,947,1224,660,942,947.23,34.05,0,-55,956,948,945,937,934,947,936,36,282,100,650,1,1,35745668,339,52.61,2.00,12,0.00,18.00,474.00,2450,20240311,-61.35,738,20241209,28.32,1245,-23.94,20250106,916,3.38,20250312,2300,-58.83,20240319,738,28.32,20241209,0.76,N,303030,100,35 억,,12170306,N,N,0,N,00,N 20250318,161125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,942,-6,5,-0.63,18153690,19158,82.96,952,953,942,1232,664,948,947.58,34.05,0,-1235,962,954,943,935,924,949,930,36,284,100,660,1,1,35745668,337,52.33,1.99,12,0.05,18.00,474.00,2450,20240311,-61.55,738,20241209,27.64,1245,-24.34,20250106,916,2.84,20250312,2300,-59.04,20240319,738,27.64,20241209,0.76,N,303030,100,35 억,,12171541,N,N,0,N,00,N 20250318,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,946,-2,5,-0.21,17690199,18666,80.83,952,953,942,1232,664,948,947.72,34.05,0,-745,962,954,943,935,924,949,930,36,284,100,660,1,1,35745668,338,52.56,2.00,12,0.05,18.00,474.00,2450,20240311,-61.39,738,20241209,28.18,1245,-24.02,20250106,916,3.28,20250312,2300,-58.87,20240319,738,28.18,20241209,0.76,N,303030,100,35 억,,12171541,N,N,0,N,00,N 20250318,141127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,-3,5,-0.32,16959936,17892,77.47,952,953,942,1232,664,948,947.91,34.05,0,-1114,962,954,943,935,924,949,930,36,284,100,660,1,1,35745668,338,52.50,1.99,12,0.05,18.00,474.00,2450,20240311,-61.43,738,20241209,28.05,1245,-24.10,20250106,916,3.17,20250312,2300,-58.91,20240319,738,28.05,20241209,0.76,N,303030,100,35 억,,12171541,N,N,0,N,00,N diff --git a/303360/price/prices-20250301.csv b/303360/price/prices-20250301.csv index 5d8e55d4451b..724e8c554557 100644 --- a/303360/price/prices-20250301.csv +++ b/303360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3285,-10,5,-0.30,41536410,12626,128.86,3255,3315,3255,4280,2310,3295,3289.75,0.25,0,-455,3355,3325,3300,3270,3245,3340,3285,64,985,500,2300,5,1,12877215,423,86.45,1.80,12,0.10,38.00,1827.00,3590,20240709,-8.50,2430,20241209,35.19,3550,-7.46,20250226,2700,21.67,20250124,3590,-8.50,20240709,2430,35.19,20241209,0.11,N,303360,500,64 억,,32026,N,N,0,N,00,N +20250319,151130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3290,-5,5,-0.15,37947965,11526,117.64,3255,3315,3255,4280,2310,3295,3292.38,0.25,0,-735,3355,3325,3300,3270,3245,3340,3285,64,985,500,2300,5,1,12877215,424,86.58,1.80,12,0.09,38.00,1827.00,3590,20240709,-8.36,2430,20241209,35.39,3550,-7.32,20250226,2700,21.85,20250124,3590,-8.36,20240709,2430,35.39,20241209,0.11,N,303360,500,64 억,,32026,N,N,0,N,00,N +20250319,141133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,5,2,0.15,25282100,7679,78.37,3255,3315,3255,4280,2310,3295,3292.37,0.25,0,-735,3355,3325,3300,3270,3245,3340,3285,64,985,500,2300,5,1,12877215,425,86.84,1.81,12,0.06,38.00,1827.00,3590,20240709,-8.08,2430,20241209,35.80,3550,-7.04,20250226,2700,22.22,20250124,3590,-8.08,20240709,2430,35.80,20241209,0.11,N,303360,500,64 억,,32026,N,N,0,N,00,N +20250319,131130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,5,2,0.15,24893250,7561,77.17,3255,3315,3255,4280,2310,3295,3292.32,0.25,0,-735,3355,3325,3300,3270,3245,3340,3285,64,985,500,2300,5,1,12877215,425,86.84,1.81,12,0.06,38.00,1827.00,3590,20240709,-8.08,2430,20241209,35.80,3550,-7.04,20250226,2700,22.22,20250124,3590,-8.08,20240709,2430,35.80,20241209,0.11,N,303360,500,64 억,,32026,N,N,0,N,00,N +20250319,121131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,0,3,0.00,23512285,7142,72.89,3255,3315,3255,4280,2310,3295,3292.11,0.25,0,-735,3355,3325,3300,3270,3245,3340,3285,64,985,500,2300,5,1,12877215,424,86.71,1.80,12,0.06,38.00,1827.00,3590,20240709,-8.22,2430,20241209,35.60,3550,-7.18,20250226,2700,22.04,20250124,3590,-8.22,20240709,2430,35.60,20241209,0.11,N,303360,500,64 억,,32026,N,N,0,N,00,N +20250319,111130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,5,2,0.15,21499035,6531,66.66,3255,3315,3255,4280,2310,3295,3291.84,0.25,0,-675,3355,3325,3300,3270,3245,3340,3285,64,985,500,2300,5,1,12877215,425,86.84,1.81,12,0.05,38.00,1827.00,3590,20240709,-8.08,2430,20241209,35.80,3550,-7.04,20250226,2700,22.22,20250124,3590,-8.08,20240709,2430,35.80,20241209,0.11,N,303360,500,64 억,,32026,N,N,0,N,00,N +20250319,101131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,5,2,0.15,16245840,4938,50.40,3255,3315,3255,4280,2310,3295,3289.96,0.25,0,-564,3355,3325,3300,3270,3245,3340,3285,64,985,500,2300,5,1,12877215,425,86.84,1.81,12,0.04,38.00,1827.00,3590,20240709,-8.08,2430,20241209,35.80,3550,-7.04,20250226,2700,22.22,20250124,3590,-8.08,20240709,2430,35.80,20241209,0.11,N,303360,500,64 억,,32026,N,N,0,N,00,N +20250319,091135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,0,3,0.00,26080,8,0.08,3255,3295,3255,4280,2310,3295,3260.00,0.25,0,0,3355,3325,3300,3270,3245,3340,3285,64,985,500,2300,5,1,12877215,424,86.71,1.80,12,0.00,38.00,1827.00,3590,20240709,-8.22,2430,20241209,35.60,3550,-7.18,20250226,2700,22.04,20250124,3590,-8.22,20240709,2430,35.60,20241209,0.11,N,303360,500,64 억,,32026,N,N,0,N,00,N 20250318,161125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,0,3,0.00,31474975,9550,89.74,3285,3330,3275,4280,2310,3295,3295.81,0.25,0,-345,3411,3352,3301,3242,3191,3327,3217,64,985,500,2300,5,1,12877215,424,86.71,1.80,12,0.07,38.00,1827.00,3590,20240709,-8.22,2430,20241209,35.60,3550,-7.18,20250226,2700,22.04,20250124,3590,-8.22,20240709,2430,35.60,20241209,0.11,N,303360,500,64 억,,32217,N,N,0,N,00,N 20250318,151130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,5,2,0.15,31353000,9513,89.39,3285,3330,3275,4280,2310,3295,3295.81,0.25,0,-322,3411,3352,3301,3242,3191,3327,3217,64,985,500,2300,5,1,12877215,425,86.84,1.81,12,0.07,38.00,1827.00,3590,20240709,-8.08,2430,20241209,35.80,3550,-7.04,20250226,2700,22.22,20250124,3590,-8.08,20240709,2430,35.80,20241209,0.11,N,303360,500,64 억,,32217,N,N,0,N,00,N 20250318,141127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,0,3,0.00,28718635,8714,81.88,3285,3330,3275,4280,2310,3295,3295.69,0.25,0,-267,3411,3352,3301,3242,3191,3327,3217,64,985,500,2300,5,1,12877215,424,86.71,1.80,12,0.07,38.00,1827.00,3590,20240709,-8.22,2430,20241209,35.60,3550,-7.18,20250226,2700,22.04,20250124,3590,-8.22,20240709,2430,35.60,20241209,0.11,N,303360,500,64 억,,32217,N,N,0,N,00,N diff --git a/303530/price/prices-20250301.csv b/303530/price/prices-20250301.csv index 53aa1d5a631f..db2b9c4eb5bb 100644 --- a/303530/price/prices-20250301.csv +++ b/303530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-40,5,-0.58,59253920,8656,98.60,6880,6920,6810,8950,4830,6890,6845.42,1.41,0,-1213,7030,6960,6900,6830,6770,6930,6800,37,2060,500,4400,10,1,7339299,503,-32.62,1.25,12,0.12,-210.00,5488.00,14470,20240322,-52.66,5930,20241209,15.51,8130,-15.74,20250204,6670,2.70,20250123,14470,-52.66,20240322,5930,15.51,20241209,2.47,N,303530,500,36 억,,103454,N,N,0,N,00,N +20250319,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-60,5,-0.87,55814960,8152,92.86,6880,6920,6810,8950,4830,6890,6846.78,1.41,0,-1187,7030,6960,6900,6830,6770,6930,6800,37,2060,500,4400,10,1,7339299,501,-32.52,1.24,12,0.11,-210.00,5488.00,14470,20240322,-52.80,5930,20241209,15.18,8130,-15.99,20250204,6670,2.40,20250123,14470,-52.80,20240322,5930,15.18,20241209,2.47,N,303530,500,36 억,,103454,N,N,0,N,00,N +20250319,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,-50,5,-0.73,48752930,7116,81.06,6880,6920,6810,8950,4830,6890,6851.17,1.41,0,-1057,7030,6960,6900,6830,6770,6930,6800,37,2060,500,4400,10,1,7339299,502,-32.57,1.25,12,0.10,-210.00,5488.00,14470,20240322,-52.73,5930,20241209,15.35,8130,-15.87,20250204,6670,2.55,20250123,14470,-52.73,20240322,5930,15.35,20241209,2.47,N,303530,500,36 억,,103454,N,N,0,N,00,N +20250319,131131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-60,5,-0.87,45504010,6640,75.64,6880,6920,6810,8950,4830,6890,6853.01,1.41,0,-762,7030,6960,6900,6830,6770,6930,6800,37,2060,500,4400,10,1,7339299,501,-32.52,1.24,12,0.09,-210.00,5488.00,14470,20240322,-52.80,5930,20241209,15.18,8130,-15.99,20250204,6670,2.40,20250123,14470,-52.80,20240322,5930,15.18,20241209,2.47,N,303530,500,36 억,,103454,N,N,0,N,00,N +20250319,121131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-30,5,-0.44,27619040,4023,45.83,6880,6920,6840,8950,4830,6890,6865.28,1.41,0,-631,7030,6960,6900,6830,6770,6930,6800,37,2060,500,4400,10,1,7339299,503,-32.67,1.25,12,0.05,-210.00,5488.00,14470,20240322,-52.59,5930,20241209,15.68,8130,-15.62,20250204,6670,2.85,20250123,14470,-52.59,20240322,5930,15.68,20241209,2.47,N,303530,500,36 억,,103454,N,N,0,N,00,N +20250319,111130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-40,5,-0.58,23324240,3396,38.68,6880,6920,6850,8950,4830,6890,6868.15,1.41,0,-624,7030,6960,6900,6830,6770,6930,6800,37,2060,500,4400,10,1,7339299,503,-32.62,1.25,12,0.05,-210.00,5488.00,14470,20240322,-52.66,5930,20241209,15.51,8130,-15.74,20250204,6670,2.70,20250123,14470,-52.66,20240322,5930,15.51,20241209,2.47,N,303530,500,36 억,,103454,N,N,0,N,00,N +20250319,101131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,10,2,0.15,13858650,2015,22.95,6880,6920,6860,8950,4830,6890,6877.74,1.41,0,-504,7030,6960,6900,6830,6770,6930,6800,37,2060,500,4400,10,1,7339299,506,-32.86,1.26,12,0.03,-210.00,5488.00,14470,20240322,-52.32,5930,20241209,16.36,8130,-15.13,20250204,6670,3.45,20250123,14470,-52.32,20240322,5930,16.36,20241209,2.47,N,303530,500,36 억,,103454,N,N,0,N,00,N +20250319,091136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,30,2,0.44,766740,111,1.26,6880,6920,6870,8950,4830,6890,6907.57,1.41,0,-102,7030,6960,6900,6830,6770,6930,6800,37,2060,500,4400,10,1,7339299,508,-32.95,1.26,12,0.00,-210.00,5488.00,14470,20240322,-52.18,5930,20241209,16.69,8130,-14.88,20250204,6670,3.75,20250123,14470,-52.18,20240322,5930,16.69,20241209,2.47,N,303530,500,36 억,,103454,N,N,0,N,00,N 20250318,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-10,5,-0.14,59733630,8667,75.83,6900,6970,6840,8970,4830,6900,6892.09,1.44,0,-1936,6980,6940,6910,6870,6840,6925,6855,37,2070,500,4410,10,1,7339299,506,-32.81,1.26,12,0.12,-210.00,5488.00,14470,20240322,-52.38,5930,20241209,16.19,8130,-15.25,20250204,6670,3.30,20250123,14470,-52.38,20240322,5930,16.19,20241209,2.46,N,303530,500,36 억,,105390,N,N,0,N,00,N 20250318,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-30,5,-0.43,56885240,8253,72.21,6900,6970,6850,8970,4830,6900,6892.67,1.44,0,-1870,6980,6940,6910,6870,6840,6925,6855,37,2070,500,4410,10,1,7339299,504,-32.71,1.25,12,0.11,-210.00,5488.00,14470,20240322,-52.52,5930,20241209,15.85,8130,-15.50,20250204,6670,3.00,20250123,14470,-52.52,20240322,5930,15.85,20241209,2.46,N,303530,500,36 억,,105390,N,N,0,N,00,N 20250318,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-10,5,-0.14,47739280,6920,60.55,6900,6970,6850,8970,4830,6900,6898.74,1.44,0,-1387,6980,6940,6910,6870,6840,6925,6855,37,2070,500,4410,10,1,7339299,506,-32.81,1.26,12,0.09,-210.00,5488.00,14470,20240322,-52.38,5930,20241209,16.19,8130,-15.25,20250204,6670,3.30,20250123,14470,-52.38,20240322,5930,16.19,20241209,2.46,N,303530,500,36 억,,105390,N,N,0,N,00,N diff --git a/303810/price/prices-20250301.csv b/303810/price/prices-20250301.csv index 7276524e10df..c9a065034a91 100644 --- a/303810/price/prices-20250301.csv +++ b/303810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10670,290,2,2.79,4822888850,460915,50.95,10310,10700,10080,13490,7270,10380,10461.77,0.13,0,2573,11326,10852,10376,9902,9426,11090,10140,80,3110,500,7260,10,1,15992070,1706,66.27,1.41,12,2.88,161.00,7553.00,16750,20250219,-36.30,9810,20250311,8.77,16750,-36.30,20250219,9810,8.77,20250311,16750,-36.30,20250219,9810,8.77,20250311,0.00,N,303810,500,79 억,,20286,N,N,0,N,00,N +20250319,151131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10500,120,2,1.16,4289887325,410607,45.38,10310,10700,10080,13490,7270,10380,10447.67,0.13,0,5305,11326,10852,10376,9902,9426,11090,10140,80,3110,500,7260,10,1,15992070,1679,65.22,1.39,12,2.57,161.00,7553.00,16750,20250219,-37.31,9810,20250311,7.03,16750,-37.31,20250219,9810,7.03,20250311,16750,-37.31,20250219,9810,7.03,20250311,0.00,N,303810,500,79 억,,20286,N,N,0,N,00,N +20250319,141134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10370,-10,5,-0.10,2774153045,266635,29.47,10310,10620,10080,13490,7270,10380,10404.31,0.13,0,5407,11326,10852,10376,9902,9426,11090,10140,80,3110,500,7260,10,1,15992070,1658,64.41,1.37,12,1.67,161.00,7553.00,16750,20250219,-38.09,9810,20250311,5.71,16750,-38.09,20250219,9810,5.71,20250311,16750,-38.09,20250219,9810,5.71,20250311,0.00,N,303810,500,79 억,,20286,N,N,0,N,00,N +20250319,131131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10460,80,2,0.77,2576787540,247559,27.36,10310,10620,10080,13490,7270,10380,10408.78,0.13,0,7694,11326,10852,10376,9902,9426,11090,10140,80,3110,500,7260,10,1,15992070,1673,64.97,1.38,12,1.55,161.00,7553.00,16750,20250219,-37.55,9810,20250311,6.63,16750,-37.55,20250219,9810,6.63,20250311,16750,-37.55,20250219,9810,6.63,20250311,0.00,N,303810,500,79 억,,20286,N,N,0,N,00,N +20250319,121131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10480,100,2,0.96,2251009195,216467,23.93,10310,10620,10080,13490,7270,10380,10398.86,0.13,0,11799,11326,10852,10376,9902,9426,11090,10140,80,3110,500,7260,10,1,15992070,1676,65.09,1.39,12,1.35,161.00,7553.00,16750,20250219,-37.43,9810,20250311,6.83,16750,-37.43,20250219,9810,6.83,20250311,16750,-37.43,20250219,9810,6.83,20250311,0.00,N,303810,500,79 억,,20286,N,N,0,N,00,N +20250319,111131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10460,80,2,0.77,2024148840,194766,21.53,10310,10620,10080,13490,7270,10380,10392.72,0.13,0,11134,11326,10852,10376,9902,9426,11090,10140,80,3110,500,7260,10,1,15992070,1673,64.97,1.38,12,1.22,161.00,7553.00,16750,20250219,-37.55,9810,20250311,6.63,16750,-37.55,20250219,9810,6.63,20250311,16750,-37.55,20250219,9810,6.63,20250311,0.00,N,303810,500,79 억,,20286,N,N,0,N,00,N +20250319,101131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10570,190,2,1.83,1527284100,147539,16.31,10310,10570,10080,13490,7270,10380,10351.73,0.13,0,8135,11326,10852,10376,9902,9426,11090,10140,80,3110,500,7260,10,1,15992070,1690,65.65,1.40,12,0.92,161.00,7553.00,16750,20250219,-36.90,9810,20250311,7.75,16750,-36.90,20250219,9810,7.75,20250311,16750,-36.90,20250219,9810,7.75,20250311,0.00,N,303810,500,79 억,,20286,N,N,0,N,00,N +20250319,091136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10450,70,2,0.67,332102780,32023,3.54,10310,10460,10250,13490,7270,10380,10370.76,0.13,0,1655,11326,10852,10376,9902,9426,11090,10140,80,3110,500,7260,10,1,15992070,1671,64.91,1.38,12,0.20,161.00,7553.00,16750,20250219,-37.61,9810,20250311,6.52,16750,-37.61,20250219,9810,6.52,20250311,16750,-37.61,20250219,9810,6.52,20250311,0.00,N,303810,500,79 억,,20286,N,N,0,N,00,N 20250318,161126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10380,460,2,4.64,9421390450,898392,341.31,10050,10850,9900,12890,6950,9920,10487.25,0.04,0,13623,10433,10176,10013,9756,9593,10095,9675,80,2970,500,6940,10,1,15992070,1660,64.47,1.37,12,5.62,161.00,7553.00,16750,20250219,-38.03,9810,20250311,5.81,16750,-38.03,20250219,9810,5.81,20250311,16750,-38.03,20250219,9810,5.81,20250311,0.00,N,303810,500,79 억,,6734,N,N,0,N,00,N 20250318,151130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10400,480,2,4.84,9155039880,872761,331.57,10050,10850,9900,12890,6950,9920,10489.75,0.04,0,15362,10433,10176,10013,9756,9593,10095,9675,80,2970,500,6940,10,1,15992070,1663,64.60,1.38,12,5.46,161.00,7553.00,16750,20250219,-37.91,9810,20250311,6.01,16750,-37.91,20250219,9810,6.01,20250311,16750,-37.91,20250219,9810,6.01,20250311,0.00,N,303810,500,79 억,,6734,N,N,0,N,00,N 20250318,141128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10700,780,2,7.86,7879243475,751231,285.40,10050,10850,9900,12890,6950,9920,10488.44,0.04,0,7242,10433,10176,10013,9756,9593,10095,9675,80,2970,500,6940,10,1,15992070,1711,66.46,1.42,12,4.70,161.00,7553.00,16750,20250219,-36.12,9810,20250311,9.07,16750,-36.12,20250219,9810,9.07,20250311,16750,-36.12,20250219,9810,9.07,20250311,0.00,N,303810,500,79 억,,6734,N,N,0,N,00,N diff --git a/304100/price/prices-20250301.csv b/304100/price/prices-20250301.csv index 1bd853e57601..abe693f1aa30 100644 --- a/304100/price/prices-20250301.csv +++ b/304100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25350,500,2,2.01,5170955100,206159,175.08,24650,25550,24250,32300,17400,24850,25081.66,1.48,0,-1634,25450,25150,24850,24550,24250,25000,24400,61,7450,500,17390,50,1,12130568,3075,-32.58,4.20,12,1.70,-778.00,6033.00,36950,20250211,-31.39,12340,20240805,105.43,36950,-31.39,20250211,21500,17.91,20250117,36950,-31.39,20250211,12340,105.43,20240805,2.79,N,304100,500,60 억,,179280,N,N,676,N,00,N +20250319,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25350,500,2,2.01,4393030675,175586,149.12,24650,25450,24250,32300,17400,24850,25019.36,1.48,0,6882,25450,25150,24850,24550,24250,25000,24400,61,7450,500,17390,50,1,12130568,3075,-32.58,4.20,12,1.45,-778.00,6033.00,36950,20250211,-31.39,12340,20240805,105.43,36950,-31.39,20250211,21500,17.91,20250117,36950,-31.39,20250211,12340,105.43,20240805,2.79,N,304100,500,60 억,,179280,N,N,60,N,00,N +20250319,141134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25150,300,2,1.21,3561459250,142653,121.15,24650,25450,24250,32300,17400,24850,24965.98,1.48,0,2339,25450,25150,24850,24550,24250,25000,24400,61,7450,500,17390,50,1,12130568,3051,-32.33,4.17,12,1.18,-778.00,6033.00,36950,20250211,-31.94,12340,20240805,103.81,36950,-31.94,20250211,21500,16.98,20250117,36950,-31.94,20250211,12340,103.81,20240805,2.79,N,304100,500,60 억,,179280,N,N,60,N,00,N +20250319,131131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25100,250,2,1.01,3080827800,123543,104.92,24650,25450,24250,32300,17400,24850,24937.37,1.48,0,3017,25450,25150,24850,24550,24250,25000,24400,61,7450,500,17390,50,1,12130568,3045,-32.26,4.16,12,1.02,-778.00,6033.00,36950,20250211,-32.07,12340,20240805,103.40,36950,-32.07,20250211,21500,16.74,20250117,36950,-32.07,20250211,12340,103.40,20240805,2.79,N,304100,500,60 억,,179280,N,N,60,N,00,N +20250319,121132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25150,300,2,1.21,2808183600,112692,95.70,24650,25450,24250,32300,17400,24850,24919.17,1.48,0,4755,25450,25150,24850,24550,24250,25000,24400,61,7450,500,17390,50,1,12130568,3051,-32.33,4.17,12,0.93,-778.00,6033.00,36950,20250211,-31.94,12340,20240805,103.81,36950,-31.94,20250211,21500,16.98,20250117,36950,-31.94,20250211,12340,103.81,20240805,2.79,N,304100,500,60 억,,179280,N,N,60,N,00,N +20250319,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25200,350,2,1.41,2521509275,101311,86.04,24650,25450,24250,32300,17400,24850,24888.84,1.48,0,6955,25450,25150,24850,24550,24250,25000,24400,61,7450,500,17390,50,1,12130568,3057,-32.39,4.18,12,0.84,-778.00,6033.00,36950,20250211,-31.80,12340,20240805,104.21,36950,-31.80,20250211,21500,17.21,20250117,36950,-31.80,20250211,12340,104.21,20240805,2.79,N,304100,500,60 억,,179280,N,N,60,N,00,N +20250319,101132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25000,150,2,0.60,1858872700,74908,63.62,24650,25450,24250,32300,17400,24850,24815.36,1.48,0,10246,25450,25150,24850,24550,24250,25000,24400,61,7450,500,17390,50,1,12130568,3033,-32.13,4.14,12,0.62,-778.00,6033.00,36950,20250211,-32.34,12340,20240805,102.59,36950,-32.34,20250211,21500,16.28,20250117,36950,-32.34,20250211,12340,102.59,20240805,2.79,N,304100,500,60 억,,179280,N,N,60,N,00,N +20250319,091137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24500,-350,5,-1.41,249371075,10144,8.61,24650,24700,24450,32300,17400,24850,24580.18,1.48,0,484,25450,25150,24850,24550,24250,25000,24400,61,7450,500,17390,50,1,12130568,2972,-31.49,4.06,12,0.08,-778.00,6033.00,36950,20250211,-33.69,12340,20240805,98.54,36950,-33.69,20250211,21500,13.95,20250117,36950,-33.69,20250211,12340,98.54,20240805,2.79,N,304100,500,60 억,,179280,N,N,60,N,00,N 20250318,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24850,-150,5,-0.60,2856242950,115195,86.72,25000,25150,24550,32500,17500,25000,24794.74,1.55,0,-8843,25400,25200,24900,24700,24400,25050,24550,61,7500,500,17500,50,1,12130568,3014,-31.94,4.12,12,0.95,-778.00,6033.00,36950,20250211,-32.75,12340,20240805,101.38,36950,-32.75,20250211,21500,15.58,20250117,36950,-32.75,20250211,12340,101.38,20240805,2.77,N,304100,500,60 억,,188426,N,N,60,N,00,N 20250318,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24800,-200,5,-0.80,2657843925,107206,80.70,25000,25150,24550,32500,17500,25000,24791.93,1.55,0,-8958,25400,25200,24900,24700,24400,25050,24550,61,7500,500,17500,50,1,12130568,3008,-31.88,4.11,12,0.88,-778.00,6033.00,36950,20250211,-32.88,12340,20240805,100.97,36950,-32.88,20250211,21500,15.35,20250117,36950,-32.88,20250211,12340,100.97,20240805,2.77,N,304100,500,60 억,,188426,N,N,459,N,00,N 20250318,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24600,-400,5,-1.60,2344458500,94515,71.15,25000,25150,24600,32500,17500,25000,24805.15,1.55,0,-10163,25400,25200,24900,24700,24400,25050,24550,61,7500,500,17500,50,1,12130568,2984,-31.62,4.08,12,0.78,-778.00,6033.00,36950,20250211,-33.42,12340,20240805,99.35,36950,-33.42,20250211,21500,14.42,20250117,36950,-33.42,20250211,12340,99.35,20240805,2.77,N,304100,500,60 억,,188426,N,N,459,N,00,N diff --git a/304360/price/prices-20250301.csv b/304360/price/prices-20250301.csv index cc9896cc0bae..e9e7900096c4 100644 --- a/304360/price/prices-20250301.csv +++ b/304360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,-900,5,-3.35,2989564225,113778,55.81,26900,27300,25750,34950,18850,26900,26276.21,0.58,0,-22299,28966,27932,26466,25432,23966,28450,25950,59,8050,500,18830,50,1,11745796,3054,-37.79,42.55,12,0.97,-688.00,611.00,51600,20240625,-49.61,9640,20240322,169.71,27700,-6.14,20250221,17100,52.05,20250102,51600,-49.61,20240625,9640,169.71,20240322,0.00,N,304360,500,58 억,,67567,N,N,0,N,00,N +20250319,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26100,-800,5,-2.97,2909044375,110687,54.30,26900,27300,25750,34950,18850,26900,26281.72,0.58,0,-22274,28966,27932,26466,25432,23966,28450,25950,59,8050,500,18830,50,1,11745796,3066,-37.94,42.72,12,0.94,-688.00,611.00,51600,20240625,-49.42,9640,20240322,170.75,27700,-5.78,20250221,17100,52.63,20250102,51600,-49.42,20240625,9640,170.75,20240322,0.00,N,304360,500,58 억,,67567,N,N,0,N,00,N +20250319,141134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26250,-650,5,-2.42,2653449425,100907,49.50,26900,27300,25750,34950,18850,26900,26295.99,0.58,0,-21251,28966,27932,26466,25432,23966,28450,25950,59,8050,500,18830,50,1,11745796,3083,-38.15,42.96,12,0.86,-688.00,611.00,51600,20240625,-49.13,9640,20240322,172.30,27700,-5.23,20250221,17100,53.51,20250102,51600,-49.13,20240625,9640,172.30,20240322,0.00,N,304360,500,58 억,,67567,N,N,0,N,00,N +20250319,131132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26300,-600,5,-2.23,2487368925,94602,46.41,26900,27300,25750,34950,18850,26900,26292.98,0.58,0,-19393,28966,27932,26466,25432,23966,28450,25950,59,8050,500,18830,50,1,11745796,3089,-38.23,43.04,12,0.81,-688.00,611.00,51600,20240625,-49.03,9640,20240322,172.82,27700,-5.05,20250221,17100,53.80,20250102,51600,-49.03,20240625,9640,172.82,20240322,0.00,N,304360,500,58 억,,67567,N,N,0,N,00,N +20250319,121132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26350,-550,5,-2.04,2202627325,83779,41.10,26900,27300,25750,34950,18850,26900,26290.92,0.58,0,-16882,28966,27932,26466,25432,23966,28450,25950,59,8050,500,18830,50,1,11745796,3095,-38.30,43.13,12,0.71,-688.00,611.00,51600,20240625,-48.93,9640,20240322,173.34,27700,-4.87,20250221,17100,54.09,20250102,51600,-48.93,20240625,9640,173.34,20240322,0.00,N,304360,500,58 억,,67567,N,N,0,N,00,N +20250319,111131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,-950,5,-3.53,1697860075,64334,31.56,26900,27300,25850,34950,18850,26900,26391.33,0.58,0,-13292,28966,27932,26466,25432,23966,28450,25950,59,8050,500,18830,50,1,11745796,3048,-37.72,42.47,12,0.55,-688.00,611.00,51600,20240625,-49.71,9640,20240322,169.19,27700,-6.32,20250221,17100,51.75,20250102,51600,-49.71,20240625,9640,169.19,20240322,0.00,N,304360,500,58 억,,67567,N,N,0,N,00,N +20250319,101132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26100,-800,5,-2.97,1170363925,44076,21.62,26900,27300,26100,34950,18850,26900,26553.32,0.58,0,-7210,28966,27932,26466,25432,23966,28450,25950,59,8050,500,18830,50,1,11745796,3066,-37.94,42.72,12,0.38,-688.00,611.00,51600,20240625,-49.42,9640,20240322,170.75,27700,-5.78,20250221,17100,52.63,20250102,51600,-49.42,20240625,9640,170.75,20240322,0.00,N,304360,500,58 억,,67567,N,N,0,N,00,N +20250319,091137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26700,-200,5,-0.74,279621450,10402,5.10,26900,27300,26650,34950,18850,26900,26881.51,0.58,0,-3610,28966,27932,26466,25432,23966,28450,25950,59,8050,500,18830,50,1,11745796,3136,-38.81,43.70,12,0.09,-688.00,611.00,51600,20240625,-48.26,9640,20240322,176.97,27700,-3.61,20250221,17100,56.14,20250102,51600,-48.26,20240625,9640,176.97,20240322,0.00,N,304360,500,58 억,,67567,N,N,0,N,00,N 20250318,161126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26900,1250,2,4.87,5364871050,202486,230.29,25700,27500,25000,33300,18000,25650,26494.99,0.25,0,38481,26650,26150,25500,25000,24350,26400,25250,59,7650,500,17950,50,1,11745796,3160,-39.10,44.03,12,1.72,-688.00,611.00,51600,20240625,-47.87,9640,20240322,179.05,27700,-2.89,20250221,17100,57.31,20250102,51600,-47.87,20240625,9640,179.05,20240322,0.00,N,304360,500,58 억,,29102,N,N,0,N,00,N 20250318,151131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27000,1350,2,5.26,5088164800,192193,218.59,25700,27500,25000,33300,18000,25650,26474.25,0.25,0,39075,26650,26150,25500,25000,24350,26400,25250,59,7650,500,17950,50,1,11745796,3171,-39.24,44.19,12,1.64,-688.00,611.00,51600,20240625,-47.67,9640,20240322,180.08,27700,-2.53,20250221,17100,57.89,20250102,51600,-47.67,20240625,9640,180.08,20240322,0.00,N,304360,500,58 억,,29102,N,N,0,N,00,N 20250318,141128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26500,850,2,3.31,2979351150,114162,129.84,25700,26700,25000,33300,18000,25650,26097.57,0.25,0,18301,26650,26150,25500,25000,24350,26400,25250,59,7650,500,17950,50,1,11745796,3113,-38.52,43.37,12,0.97,-688.00,611.00,51600,20240625,-48.64,9640,20240322,174.90,27700,-4.33,20250221,17100,54.97,20250102,51600,-48.64,20240625,9640,174.90,20240322,0.00,N,304360,500,58 억,,29102,N,N,0,N,00,N diff --git a/304840/price/prices-20250301.csv b/304840/price/prices-20250301.csv index 3b82362d873c..827afa9523e9 100644 --- a/304840/price/prices-20250301.csv +++ b/304840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2685,-10,5,-0.37,157862991,58771,43.96,2770,2770,2665,3500,1890,2695,2686.07,0.70,0,-11085,2828,2761,2718,2651,2608,2740,2630,106,805,500,1720,5,1,21228311,570,-2.89,3.05,12,0.28,-930.00,881.00,6090,20241030,-55.91,2555,20250311,5.09,3375,-20.44,20250312,2555,5.09,20250311,6090,-55.91,20241030,2555,5.09,20250311,0.00,N,304840,500,106 억,,149234,N,N,0,N,00,N +20250319,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-15,5,-0.56,155218266,57786,43.22,2770,2770,2665,3500,1890,2695,2686.08,0.70,0,-10654,2828,2761,2718,2651,2608,2740,2630,106,805,500,1720,5,1,21228311,569,-2.88,3.04,12,0.27,-930.00,881.00,6090,20241030,-55.99,2555,20250311,4.89,3375,-20.59,20250312,2555,4.89,20250311,6090,-55.99,20241030,2555,4.89,20250311,0.00,N,304840,500,106 억,,149234,N,N,0,N,00,N +20250319,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,-20,5,-0.74,132364611,49252,36.84,2770,2770,2665,3500,1890,2695,2687.49,0.70,0,-10634,2828,2761,2718,2651,2608,2740,2630,106,805,500,1720,5,1,21228311,568,-2.88,3.04,12,0.23,-930.00,881.00,6090,20241030,-56.08,2555,20250311,4.70,3375,-20.74,20250312,2555,4.70,20250311,6090,-56.08,20241030,2555,4.70,20250311,0.00,N,304840,500,106 억,,149234,N,N,0,N,00,N +20250319,131132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2685,-10,5,-0.37,101480306,37709,28.20,2770,2770,2665,3500,1890,2695,2691.14,0.70,0,-6151,2828,2761,2718,2651,2608,2740,2630,106,805,500,1720,5,1,21228311,570,-2.89,3.05,12,0.18,-930.00,881.00,6090,20241030,-55.91,2555,20250311,5.09,3375,-20.44,20250312,2555,5.09,20250311,6090,-55.91,20241030,2555,5.09,20250311,0.00,N,304840,500,106 억,,149234,N,N,0,N,00,N +20250319,121132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,0,3,0.00,95903336,35629,26.65,2770,2770,2665,3500,1890,2695,2691.71,0.70,0,-6014,2828,2761,2718,2651,2608,2740,2630,106,805,500,1720,5,1,21228311,572,-2.90,3.06,12,0.17,-930.00,881.00,6090,20241030,-55.75,2555,20250311,5.48,3375,-20.15,20250312,2555,5.48,20250311,6090,-55.75,20241030,2555,5.48,20250311,0.00,N,304840,500,106 억,,149234,N,N,0,N,00,N +20250319,111131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-15,5,-0.56,87718546,32577,24.36,2770,2770,2665,3500,1890,2695,2692.65,0.70,0,-5794,2828,2761,2718,2651,2608,2740,2630,106,805,500,1720,5,1,21228311,569,-2.88,3.04,12,0.15,-930.00,881.00,6090,20241030,-55.99,2555,20250311,4.89,3375,-20.59,20250312,2555,4.89,20250311,6090,-55.99,20241030,2555,4.89,20250311,0.00,N,304840,500,106 억,,149234,N,N,0,N,00,N +20250319,101132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2685,-10,5,-0.37,62554771,23181,17.34,2770,2770,2665,3500,1890,2695,2698.55,0.70,0,-5871,2828,2761,2718,2651,2608,2740,2630,106,805,500,1720,5,1,21228311,570,-2.89,3.05,12,0.11,-930.00,881.00,6090,20241030,-55.91,2555,20250311,5.09,3375,-20.44,20250312,2555,5.09,20250311,6090,-55.91,20241030,2555,5.09,20250311,0.00,N,304840,500,106 억,,149234,N,N,0,N,00,N +20250319,091137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,5,2,0.19,22241375,8165,6.11,2770,2770,2700,3500,1890,2695,2724.25,0.70,0,-5549,2828,2761,2718,2651,2608,2740,2630,106,805,500,1720,5,1,21228311,573,-2.90,3.06,12,0.04,-930.00,881.00,6090,20241030,-55.67,2555,20250311,5.68,3375,-20.00,20250312,2555,5.68,20250311,6090,-55.67,20241030,2555,5.68,20250311,0.00,N,304840,500,106 억,,149234,N,N,0,N,00,N 20250318,161126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,-30,5,-1.10,362126665,133017,96.21,2700,2785,2675,3540,1910,2725,2722.55,0.64,0,12953,2891,2807,2756,2672,2621,2782,2647,106,815,500,1740,5,1,21228311,572,-2.90,3.06,12,0.63,-930.00,881.00,6090,20241030,-55.75,2555,20250311,5.48,3375,-20.15,20250312,2555,5.48,20250311,6090,-55.75,20241030,2555,5.48,20250311,0.00,N,304840,500,106 억,,136054,N,N,0,N,00,N 20250318,151131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,-20,5,-0.73,348764985,128061,92.62,2700,2785,2675,3540,1910,2725,2723.43,0.64,0,14151,2891,2807,2756,2672,2621,2782,2647,106,815,500,1740,5,1,21228311,574,-2.91,3.07,12,0.60,-930.00,881.00,6090,20241030,-55.58,2555,20250311,5.87,3375,-19.85,20250312,2555,5.87,20250311,6090,-55.58,20241030,2555,5.87,20250311,0.00,N,304840,500,106 억,,136054,N,N,0,N,00,N 20250318,141128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-35,5,-1.28,333941260,122561,88.65,2700,2785,2675,3540,1910,2725,2724.69,0.64,0,15526,2891,2807,2756,2672,2621,2782,2647,106,815,500,1740,5,1,21228311,571,-2.89,3.05,12,0.58,-930.00,881.00,6090,20241030,-55.83,2555,20250311,5.28,3375,-20.30,20250312,2555,5.28,20250311,6090,-55.83,20241030,2555,5.28,20250311,0.00,N,304840,500,106 억,,136054,N,N,0,N,00,N diff --git a/305090/price/prices-20250301.csv b/305090/price/prices-20250301.csv index 55fb0809bf57..580ff890d07c 100644 --- a/305090/price/prices-20250301.csv +++ b/305090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9800,-200,5,-2.00,971973920,98054,130.29,10010,10150,9800,13000,7000,10000,9913.82,0.72,0,-16923,10446,10222,10066,9842,9686,10335,9955,83,3000,500,7200,10,1,16637660,1630,257.89,17.66,12,0.59,38.00,555.00,16190,20240923,-39.47,4880,20240308,100.82,12760,-23.20,20250219,9430,3.92,20250120,16190,-39.47,20240923,5650,73.45,20240320,0.60,N,305090,500,83 억,,120506,N,N,252,N,00,N +20250319,151132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9930,-70,5,-0.70,859587960,86627,115.11,10010,10150,9800,13000,7000,10000,9922.86,0.72,0,-16717,10446,10222,10066,9842,9686,10335,9955,83,3000,500,7200,10,1,16637660,1652,261.32,17.89,12,0.52,38.00,555.00,16190,20240923,-38.67,4880,20240308,103.48,12760,-22.18,20250219,9430,5.30,20250120,16190,-38.67,20240923,5650,75.75,20240320,0.60,N,305090,500,83 억,,120506,N,N,252,N,00,N +20250319,141135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9940,-60,5,-0.60,757716100,76403,101.52,10010,10150,9800,13000,7000,10000,9917.36,0.72,0,-14114,10446,10222,10066,9842,9686,10335,9955,83,3000,500,7200,10,1,16637660,1654,261.58,17.91,12,0.46,38.00,555.00,16190,20240923,-38.60,4880,20240308,103.69,12760,-22.10,20250219,9430,5.41,20250120,16190,-38.60,20240923,5650,75.93,20240320,0.60,N,305090,500,83 억,,120506,N,N,252,N,00,N +20250319,131132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9970,-30,5,-0.30,649471180,65537,87.08,10010,10150,9800,13000,7000,10000,9909.99,0.72,0,-12477,10446,10222,10066,9842,9686,10335,9955,83,3000,500,7200,10,1,16637660,1659,262.37,17.96,12,0.39,38.00,555.00,16190,20240923,-38.42,4880,20240308,104.30,12760,-21.87,20250219,9430,5.73,20250120,16190,-38.42,20240923,5650,76.46,20240320,0.60,N,305090,500,83 억,,120506,N,N,252,N,00,N +20250319,121133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9930,-70,5,-0.70,359842220,36143,48.02,10010,10150,9870,13000,7000,10000,9956.07,0.72,0,-8583,10446,10222,10066,9842,9686,10335,9955,83,3000,500,7200,10,1,16637660,1652,261.32,17.89,12,0.22,38.00,555.00,16190,20240923,-38.67,4880,20240308,103.48,12760,-22.18,20250219,9430,5.30,20250120,16190,-38.67,20240923,5650,75.75,20240320,0.60,N,305090,500,83 억,,120506,N,N,252,N,00,N +20250319,111132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9940,-60,5,-0.60,287716140,28861,38.35,10010,10150,9900,13000,7000,10000,9969.03,0.72,0,-8437,10446,10222,10066,9842,9686,10335,9955,83,3000,500,7200,10,1,16637660,1654,261.58,17.91,12,0.17,38.00,555.00,16190,20240923,-38.60,4880,20240308,103.69,12760,-22.10,20250219,9430,5.41,20250120,16190,-38.60,20240923,5650,75.93,20240320,0.60,N,305090,500,83 억,,120506,N,N,252,N,00,N +20250319,101132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10020,20,2,0.20,168769730,16879,22.43,10010,10150,9930,13000,7000,10000,9998.80,0.72,0,-5855,10446,10222,10066,9842,9686,10335,9955,83,3000,500,7200,10,1,16637660,1667,263.68,18.05,12,0.10,38.00,555.00,16190,20240923,-38.11,4880,20240308,105.33,12760,-21.47,20250219,9430,6.26,20250120,16190,-38.11,20240923,5650,77.35,20240320,0.60,N,305090,500,83 억,,120506,N,N,252,N,00,N +20250319,091138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9980,-20,5,-0.20,15499740,1540,2.05,10010,10150,9980,13000,7000,10000,10064.77,0.72,0,-701,10446,10222,10066,9842,9686,10335,9955,83,3000,500,7200,10,1,16637660,1660,262.63,17.98,12,0.01,38.00,555.00,16190,20240923,-38.36,4880,20240308,104.51,12760,-21.79,20250219,9430,5.83,20250120,16190,-38.36,20240923,5650,76.64,20240320,0.60,N,305090,500,83 억,,120506,N,N,252,N,00,N 20250318,161127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,-40,5,-0.40,722959285,71710,111.98,9910,10290,9910,13050,7030,10040,10083.47,0.73,0,-1442,10413,10226,10013,9826,9613,10120,9720,83,3010,500,7220,10,1,16637660,1664,263.16,18.02,12,0.43,38.00,555.00,16190,20240923,-38.23,4880,20240308,104.92,12760,-21.63,20250219,9430,6.04,20250120,16190,-38.23,20240923,5470,82.82,20240318,0.63,N,305090,500,83 억,,121244,N,N,252,N,00,N 20250318,151131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,0,3,0.00,686094355,68027,106.23,9910,10290,9910,13050,7030,10040,10085.62,0.73,0,-597,10413,10226,10013,9826,9613,10120,9720,83,3010,500,7220,10,1,16637660,1670,264.21,18.09,12,0.41,38.00,555.00,16190,20240923,-37.99,4880,20240308,105.74,12760,-21.32,20250219,9430,6.47,20250120,16190,-37.99,20240923,5470,83.55,20240318,0.63,N,305090,500,83 억,,121244,N,N,3,N,00,N 20250318,141129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,0,3,0.00,629246375,62366,97.39,9910,10290,9910,13050,7030,10040,10089.57,0.73,0,1557,10413,10226,10013,9826,9613,10120,9720,83,3010,500,7220,10,1,16637660,1670,264.21,18.09,12,0.37,38.00,555.00,16190,20240923,-37.99,4880,20240308,105.74,12760,-21.32,20250219,9430,6.47,20250120,16190,-37.99,20240923,5470,83.55,20240318,0.63,N,305090,500,83 억,,121244,N,N,3,N,00,N diff --git a/306040/price/prices-20250301.csv b/306040/price/prices-20250301.csv index 1245d95fef4d..c1da9c2cbc45 100644 --- a/306040/price/prices-20250301.csv +++ b/306040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161129,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,-20,5,-0.45,23493672,5277,49.69,4475,4480,4435,5830,3140,4485,4452.09,1.29,0,-404,4555,4520,4460,4425,4365,4537,4442,49,1345,500,3130,5,1,9865828,441,3.36,0.32,12,0.05,1330.00,14073.00,8200,20240403,-45.55,4290,20250204,4.08,5700,-21.67,20250108,4290,4.08,20250204,8200,-45.55,20240403,4290,4.08,20250204,1.87,N,306040,500,49 억,,127237,N,N,0,N,00,N +20250319,151132,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4445,-40,5,-0.89,18068362,4058,38.21,4475,4480,4435,5830,3140,4485,4452.53,1.29,0,-165,4555,4520,4460,4425,4365,4537,4442,49,1345,500,3130,5,1,9865828,439,3.34,0.32,12,0.04,1330.00,14073.00,8200,20240403,-45.79,4290,20250204,3.61,5700,-22.02,20250108,4290,3.61,20250204,8200,-45.79,20240403,4290,3.61,20250204,1.87,N,306040,500,49 억,,127237,N,N,0,N,00,N +20250319,141135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4440,-45,5,-1.00,10221837,2291,21.57,4475,4480,4440,5830,3140,4485,4461.74,1.29,0,-164,4555,4520,4460,4425,4365,4537,4442,49,1345,500,3130,5,1,9865828,438,3.34,0.32,12,0.02,1330.00,14073.00,8200,20240403,-45.85,4290,20250204,3.50,5700,-22.11,20250108,4290,3.50,20250204,8200,-45.85,20240403,4290,3.50,20250204,1.87,N,306040,500,49 억,,127237,N,N,0,N,00,N +20250319,131132,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4445,-40,5,-0.89,9599772,2151,20.25,4475,4480,4440,5830,3140,4485,4462.93,1.29,0,-164,4555,4520,4460,4425,4365,4537,4442,49,1345,500,3130,5,1,9865828,439,3.34,0.32,12,0.02,1330.00,14073.00,8200,20240403,-45.79,4290,20250204,3.61,5700,-22.02,20250108,4290,3.61,20250204,8200,-45.79,20240403,4290,3.61,20250204,1.87,N,306040,500,49 억,,127237,N,N,0,N,00,N +20250319,121133,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,-20,5,-0.45,6738107,1508,14.20,4475,4480,4440,5830,3140,4485,4468.24,1.29,0,-161,4555,4520,4460,4425,4365,4537,4442,49,1345,500,3130,5,1,9865828,441,3.36,0.32,12,0.02,1330.00,14073.00,8200,20240403,-45.55,4290,20250204,4.08,5700,-21.67,20250108,4290,4.08,20250204,8200,-45.55,20240403,4290,4.08,20250204,1.87,N,306040,500,49 억,,127237,N,N,0,N,00,N +20250319,111132,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4460,-25,5,-0.56,4698375,1051,9.90,4475,4480,4440,5830,3140,4485,4470.39,1.29,0,-146,4555,4520,4460,4425,4365,4537,4442,49,1345,500,3130,5,1,9865828,440,3.35,0.32,12,0.01,1330.00,14073.00,8200,20240403,-45.61,4290,20250204,3.96,5700,-21.75,20250108,4290,3.96,20250204,8200,-45.61,20240403,4290,3.96,20250204,1.87,N,306040,500,49 억,,127237,N,N,0,N,00,N +20250319,101133,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4480,-5,5,-0.11,3577860,800,7.53,4475,4480,4440,5830,3140,4485,4472.32,1.29,0,-90,4555,4520,4460,4425,4365,4537,4442,49,1345,500,3130,5,1,9865828,442,3.37,0.32,12,0.01,1330.00,14073.00,8200,20240403,-45.37,4290,20250204,4.43,5700,-21.40,20250108,4290,4.43,20250204,8200,-45.37,20240403,4290,4.43,20250204,1.87,N,306040,500,49 억,,127237,N,N,0,N,00,N +20250319,091138,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4450,-35,5,-0.78,3372660,754,7.10,4475,4475,4450,5830,3140,4485,4473.02,1.29,0,-97,4555,4520,4460,4425,4365,4537,4442,49,1345,500,3130,5,1,9865828,439,3.35,0.32,12,0.01,1330.00,14073.00,8200,20240403,-45.73,4290,20250204,3.73,5700,-21.93,20250108,4290,3.73,20250204,8200,-45.73,20240403,4290,3.73,20250204,1.87,N,306040,500,49 억,,127237,N,N,0,N,00,N 20250318,161127,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4485,5,2,0.11,47342345,10620,58.20,4480,4495,4400,5820,3140,4480,4457.85,1.30,0,-713,4650,4565,4515,4430,4380,4540,4405,49,1340,500,3130,5,1,9865828,442,3.37,0.32,12,0.11,1330.00,14073.00,8200,20240306,-45.30,4290,20250204,4.55,5700,-21.32,20250108,4290,4.55,20250204,8200,-45.30,20240403,4290,4.55,20250204,1.88,N,306040,500,49 억,,127939,N,N,0,N,00,N 20250318,151132,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4445,-35,5,-0.78,41418110,9295,50.94,4480,4495,4400,5820,3140,4480,4455.96,1.30,0,-497,4650,4565,4515,4430,4380,4540,4405,49,1340,500,3130,5,1,9865828,439,3.34,0.32,12,0.09,1330.00,14073.00,8200,20240306,-45.79,4290,20250204,3.61,5700,-22.02,20250108,4290,3.61,20250204,8200,-45.79,20240403,4290,3.61,20250204,1.88,N,306040,500,49 억,,127939,N,N,0,N,00,N 20250318,141129,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,-15,5,-0.33,33624810,7548,41.37,4480,4495,4400,5820,3140,4480,4454.80,1.30,0,-504,4650,4565,4515,4430,4380,4540,4405,49,1340,500,3130,5,1,9865828,441,3.36,0.32,12,0.08,1330.00,14073.00,8200,20240306,-45.55,4290,20250204,4.08,5700,-21.67,20250108,4290,4.08,20250204,8200,-45.55,20240403,4290,4.08,20250204,1.88,N,306040,500,49 억,,127939,N,N,0,N,00,N diff --git a/306200/price/prices-20250301.csv b/306200/price/prices-20250301.csv index 9f6e7554e2a9..fc1d6198faa9 100644 --- a/306200/price/prices-20250301.csv +++ b/306200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,206000,-3000,5,-1.44,9823054750,47733,111.43,210500,211500,199200,271500,146500,209000,205791.68,8.47,0,-5789,213666,211332,207166,204832,200666,212500,206000,142,62500,5000,158840,500,1,2836300,5843,4.26,0.52,12,1.68,48324.00,393136.00,217500,20250306,-5.29,108100,20241115,90.56,217500,-5.29,20250306,113000,82.30,20250113,217500,-5.29,20250306,108100,90.56,20241115,0.76,N,306200,5000,141 억,,240239,N,N,25,N,00,N +20250319,151133,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,204500,-4500,5,-2.15,9605910000,46678,108.97,210500,211500,199200,271500,146500,209000,205790.95,8.47,0,-5909,213666,211332,207166,204832,200666,212500,206000,142,62500,5000,158840,500,1,2836300,5800,4.23,0.52,12,1.65,48324.00,393136.00,217500,20250306,-5.98,108100,20241115,89.18,217500,-5.98,20250306,113000,80.97,20250113,217500,-5.98,20250306,108100,89.18,20241115,0.76,N,306200,5000,141 억,,240239,N,N,20,N,00,N +20250319,141135,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,208000,-1000,5,-0.48,8273105000,40232,93.92,210500,211500,199200,271500,146500,209000,205634.94,8.47,0,-5455,213666,211332,207166,204832,200666,212500,206000,142,62500,5000,158840,500,1,2836300,5900,4.30,0.53,12,1.42,48324.00,393136.00,217500,20250306,-4.37,108100,20241115,92.41,217500,-4.37,20250306,113000,84.07,20250113,217500,-4.37,20250306,108100,92.41,20241115,0.76,N,306200,5000,141 억,,240239,N,N,20,N,00,N +20250319,131133,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,206000,-3000,5,-1.44,6805004750,33158,77.41,210500,211500,199200,271500,146500,209000,205229.65,8.47,0,-4018,213666,211332,207166,204832,200666,212500,206000,142,62500,5000,158840,500,1,2836300,5843,4.26,0.52,12,1.17,48324.00,393136.00,217500,20250306,-5.29,108100,20241115,90.56,217500,-5.29,20250306,113000,82.30,20250113,217500,-5.29,20250306,108100,90.56,20241115,0.76,N,306200,5000,141 억,,240239,N,N,20,N,00,N +20250319,121133,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,205000,-4000,5,-1.91,6463706000,31492,73.52,210500,211500,199200,271500,146500,209000,205249.14,8.47,0,-4159,213666,211332,207166,204832,200666,212500,206000,142,62500,5000,158840,500,1,2836300,5814,4.24,0.52,12,1.11,48324.00,393136.00,217500,20250306,-5.75,108100,20241115,89.64,217500,-5.75,20250306,113000,81.42,20250113,217500,-5.75,20250306,108100,89.64,20241115,0.76,N,306200,5000,141 억,,240239,N,N,20,N,00,N +20250319,111132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,205000,-4000,5,-1.91,4729146000,23060,53.83,210500,211500,199200,271500,146500,209000,205080.05,8.47,0,-2999,213666,211332,207166,204832,200666,212500,206000,142,62500,5000,158840,500,1,2836300,5814,4.24,0.52,12,0.81,48324.00,393136.00,217500,20250306,-5.75,108100,20241115,89.64,217500,-5.75,20250306,113000,81.42,20250113,217500,-5.75,20250306,108100,89.64,20241115,0.76,N,306200,5000,141 억,,240239,N,N,20,N,00,N +20250319,101133,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,201000,-8000,5,-3.83,3556434750,17228,40.22,210500,211500,200500,271500,146500,209000,206433.41,8.47,0,-2512,213666,211332,207166,204832,200666,212500,206000,142,62500,5000,158840,500,1,2836300,5701,4.16,0.51,12,0.61,48324.00,393136.00,217500,20250306,-7.59,108100,20241115,85.94,217500,-7.59,20250306,113000,77.88,20250113,217500,-7.59,20250306,108100,85.94,20241115,0.76,N,306200,5000,141 억,,240239,N,N,20,N,00,N +20250319,091138,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,208500,-500,5,-0.24,1411851250,6736,15.73,210500,211500,207500,271500,146500,209000,209597.87,8.47,0,-1379,213666,211332,207166,204832,200666,212500,206000,142,62500,5000,158840,500,1,2836300,5914,4.31,0.53,12,0.24,48324.00,393136.00,217500,20250306,-4.14,108100,20241115,92.88,217500,-4.14,20250306,113000,84.51,20250113,217500,-4.14,20250306,108100,92.88,20241115,0.76,N,306200,5000,141 억,,240239,N,N,20,N,00,N 20250318,161127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,209000,4500,2,2.20,8622814250,41689,116.86,207500,209500,203000,265500,143500,204500,206827.34,8.18,0,9177,212100,208300,203200,199400,194300,210200,201300,142,61000,5000,155420,500,1,2836300,5928,4.32,0.53,12,1.47,48324.00,393136.00,217500,20250306,-3.91,108100,20241115,93.34,217500,-3.91,20250306,113000,84.96,20250113,217500,-3.91,20250306,108100,93.34,20241115,0.70,N,306200,5000,141 억,,231931,N,N,20,N,00,N 20250318,151132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,208250,3750,2,1.83,7995554750,38684,108.44,207500,209500,203000,265500,143500,204500,206688.93,8.18,0,9414,212100,208300,203200,199400,194300,210200,201300,142,61000,5000,155420,500,1,2836300,5907,4.31,0.53,12,1.36,48324.00,393136.00,217500,20250306,-4.25,108100,20241115,92.65,217500,-4.25,20250306,113000,84.29,20250113,217500,-4.25,20250306,108100,92.65,20241115,0.70,N,306200,5000,141 억,,231931,N,N,33,N,00,N 20250318,141129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,206500,2000,2,0.98,7219951750,34942,97.95,207500,209500,203000,265500,143500,204500,206626.75,8.18,0,8587,212100,208300,203200,199400,194300,210200,201300,142,61000,5000,155420,500,1,2836300,5857,4.27,0.53,12,1.23,48324.00,393136.00,217500,20250306,-5.06,108100,20241115,91.03,217500,-5.06,20250306,113000,82.74,20250113,217500,-5.06,20250306,108100,91.03,20241115,0.70,N,306200,5000,141 억,,231931,N,N,33,N,00,N diff --git a/306620/price/prices-20250301.csv b/306620/price/prices-20250301.csv index 6a1f322b45db..05b41ae5b1c8 100644 --- a/306620/price/prices-20250301.csv +++ b/306620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2515,55,2,2.24,1078679989,441291,263.44,2445,2520,2380,3195,1725,2460,2443.80,0.31,0,23871,2540,2500,2480,2440,2420,2490,2430,43,735,100,1770,5,1,43463871,1093,-20.61,2.40,12,1.02,-122.00,1050.00,3460,20250106,-27.31,1672,20240909,50.42,3460,-27.31,20250106,2370,6.12,20250311,3460,-27.31,20250106,1672,50.42,20240909,1.59,N,306620,100,43 억,,134343,N,N,0,N,00,N +20250319,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,-30,5,-1.22,717485099,296635,177.08,2445,2480,2380,3195,1725,2460,2418.75,0.31,0,1961,2540,2500,2480,2440,2420,2490,2430,43,735,100,1770,5,1,43463871,1056,-19.92,2.31,12,0.68,-122.00,1050.00,3460,20250106,-29.77,1672,20240909,45.33,3460,-29.77,20250106,2370,2.53,20250311,3460,-29.77,20250106,1672,45.33,20240909,1.59,N,306620,100,43 억,,134343,N,N,0,N,00,N +20250319,141136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,-55,5,-2.24,463414780,191293,114.20,2445,2465,2395,3195,1725,2460,2422.54,0.31,0,-21043,2540,2500,2480,2440,2420,2490,2430,43,735,100,1770,5,1,43463871,1045,-19.71,2.29,12,0.44,-122.00,1050.00,3460,20250106,-30.49,1672,20240909,43.84,3460,-30.49,20250106,2370,1.48,20250311,3460,-30.49,20250106,1672,43.84,20240909,1.59,N,306620,100,43 억,,134343,N,N,0,N,00,N +20250319,131133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,-35,5,-1.42,418820255,172790,103.15,2445,2465,2395,3195,1725,2460,2423.87,0.31,0,-20160,2540,2500,2480,2440,2420,2490,2430,43,735,100,1770,5,1,43463871,1054,-19.88,2.31,12,0.40,-122.00,1050.00,3460,20250106,-29.91,1672,20240909,45.04,3460,-29.91,20250106,2370,2.32,20250311,3460,-29.91,20250106,1672,45.04,20240909,1.59,N,306620,100,43 억,,134343,N,N,0,N,00,N +20250319,121133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,-35,5,-1.42,387544560,159871,95.44,2445,2465,2395,3195,1725,2460,2424.11,0.31,0,-16505,2540,2500,2480,2440,2420,2490,2430,43,735,100,1770,5,1,43463871,1054,-19.88,2.31,12,0.37,-122.00,1050.00,3460,20250106,-29.91,1672,20240909,45.04,3460,-29.91,20250106,2370,2.32,20250311,3460,-29.91,20250106,1672,45.04,20240909,1.59,N,306620,100,43 억,,134343,N,N,0,N,00,N +20250319,111132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,-60,5,-2.44,350246535,144393,86.20,2445,2465,2395,3195,1725,2460,2425.65,0.31,0,-12430,2540,2500,2480,2440,2420,2490,2430,43,735,100,1770,5,1,43463871,1043,-19.67,2.29,12,0.33,-122.00,1050.00,3460,20250106,-30.64,1672,20240909,43.54,3460,-30.64,20250106,2370,1.27,20250311,3460,-30.64,20250106,1672,43.54,20240909,1.59,N,306620,100,43 억,,134343,N,N,0,N,00,N +20250319,101133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-20,5,-0.81,145655180,59582,35.57,2445,2465,2430,3195,1725,2460,2444.62,0.31,0,-12804,2540,2500,2480,2440,2420,2490,2430,43,735,100,1770,5,1,43463871,1061,-20.00,2.32,12,0.14,-122.00,1050.00,3460,20250106,-29.48,1672,20240909,45.93,3460,-29.48,20250106,2370,2.95,20250311,3460,-29.48,20250106,1672,45.93,20240909,1.59,N,306620,100,43 억,,134343,N,N,0,N,00,N +20250319,091139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-20,5,-0.81,35176605,14382,8.59,2445,2465,2440,3195,1725,2460,2445.87,0.31,0,2879,2540,2500,2480,2440,2420,2490,2430,43,735,100,1770,5,1,43463871,1061,-20.00,2.32,12,0.03,-122.00,1050.00,3460,20250106,-29.48,1672,20240909,45.93,3460,-29.48,20250106,2370,2.95,20250311,3460,-29.48,20250106,1672,45.93,20240909,1.59,N,306620,100,43 억,,134343,N,N,0,N,00,N 20250318,161128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,-20,5,-0.81,414011406,166841,121.44,2500,2520,2460,3220,1740,2480,2481.48,0.31,0,331,2520,2500,2465,2445,2410,2510,2455,43,740,100,1780,5,1,43463871,1069,-20.16,2.34,12,0.38,-122.00,1050.00,3460,20250106,-28.90,1672,20240909,47.13,3460,-28.90,20250106,2370,3.80,20250311,3460,-28.90,20250106,1672,47.13,20240909,1.57,N,306620,100,43 억,,133740,N,N,0,N,00,N 20250318,151132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,-5,5,-0.20,355253776,142995,104.08,2500,2520,2465,3220,1740,2480,2484.38,0.31,0,532,2520,2500,2465,2445,2410,2510,2455,43,740,100,1780,5,1,43463871,1076,-20.29,2.36,12,0.33,-122.00,1050.00,3460,20250106,-28.47,1672,20240909,48.03,3460,-28.47,20250106,2370,4.43,20250311,3460,-28.47,20250106,1672,48.03,20240909,1.57,N,306620,100,43 억,,133740,N,N,0,N,00,N 20250318,141129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2480,0,3,0.00,327387036,131741,95.89,2500,2520,2465,3220,1740,2480,2485.08,0.31,0,-1893,2520,2500,2465,2445,2410,2510,2455,43,740,100,1780,5,1,43463871,1078,-20.33,2.36,12,0.30,-122.00,1050.00,3460,20250106,-28.32,1672,20240909,48.33,3460,-28.32,20250106,2370,4.64,20250311,3460,-28.32,20250106,1672,48.33,20240909,1.57,N,306620,100,43 억,,133740,N,N,0,N,00,N diff --git a/307180/price/prices-20250301.csv b/307180/price/prices-20250301.csv index aa6d9ac78a3b..2350e325a541 100644 --- a/307180/price/prices-20250301.csv +++ b/307180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,105,2,3.66,905335456,307516,407.82,3010,3080,2800,3720,2010,2865,2944.02,0.75,0,32617,3085,2975,2905,2795,2725,2940,2760,27,855,100,2000,5,1,27042828,803,-4.13,13.44,12,1.14,-719.00,221.00,3925,20240827,-24.33,2405,20241209,23.49,3215,-7.62,20250122,2525,17.62,20250102,3925,-24.33,20240827,2405,23.49,20241209,0.11,N,307180,100,27 억,,201493,N,N,0,N,00,N +20250319,151133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,55,2,1.92,881665891,299472,397.15,3010,3080,2800,3720,2010,2865,2944.07,0.75,0,30619,3085,2975,2905,2795,2725,2940,2760,27,855,100,2000,5,1,27042828,790,-4.06,13.21,12,1.11,-719.00,221.00,3925,20240827,-25.61,2405,20241209,21.41,3215,-9.18,20250122,2525,15.64,20250102,3925,-25.61,20240827,2405,21.41,20241209,0.11,N,307180,100,27 억,,201493,N,N,0,N,00,N +20250319,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,45,2,1.57,809159851,274561,364.12,3010,3080,2800,3720,2010,2865,2947.10,0.75,0,21969,3085,2975,2905,2795,2725,2940,2760,27,855,100,2000,5,1,27042828,787,-4.05,13.17,12,1.02,-719.00,221.00,3925,20240827,-25.86,2405,20241209,21.00,3215,-9.49,20250122,2525,15.25,20250102,3925,-25.86,20240827,2405,21.00,20241209,0.11,N,307180,100,27 억,,201493,N,N,0,N,00,N +20250319,131133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,95,2,3.32,675626346,228648,303.23,3010,3080,2800,3720,2010,2865,2954.88,0.75,0,26629,3085,2975,2905,2795,2725,2940,2760,27,855,100,2000,5,1,27042828,800,-4.12,13.39,12,0.85,-719.00,221.00,3925,20240827,-24.59,2405,20241209,23.08,3215,-7.93,20250122,2525,17.23,20250102,3925,-24.59,20240827,2405,23.08,20241209,0.11,N,307180,100,27 억,,201493,N,N,0,N,00,N +20250319,121134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,55,2,1.92,267556561,92266,122.36,3010,3010,2800,3720,2010,2865,2899.84,0.75,0,-10747,3085,2975,2905,2795,2725,2940,2760,27,855,100,2000,5,1,27042828,790,-4.06,13.21,12,0.34,-719.00,221.00,3925,20240827,-25.61,2405,20241209,21.41,3215,-9.18,20250122,2525,15.64,20250102,3925,-25.61,20240827,2405,21.41,20241209,0.11,N,307180,100,27 억,,201493,N,N,0,N,00,N +20250319,111133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,-40,5,-1.40,189600441,65334,86.64,3010,3010,2800,3720,2010,2865,2902.02,0.75,0,-14150,3085,2975,2905,2795,2725,2940,2760,27,855,100,2000,5,1,27042828,764,-3.93,12.78,12,0.24,-719.00,221.00,3925,20240827,-28.03,2405,20241209,17.46,3215,-12.13,20250122,2525,11.88,20250102,3925,-28.03,20240827,2405,17.46,20241209,0.11,N,307180,100,27 억,,201493,N,N,0,N,00,N +20250319,101134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,25,2,0.87,115713410,39502,52.39,3010,3010,2865,3720,2010,2865,2929.31,0.75,0,-11295,3085,2975,2905,2795,2725,2940,2760,27,855,100,2000,5,1,27042828,782,-4.02,13.08,12,0.15,-719.00,221.00,3925,20240827,-26.37,2405,20241209,20.17,3215,-10.11,20250122,2525,14.46,20250102,3925,-26.37,20240827,2405,20.17,20241209,0.11,N,307180,100,27 억,,201493,N,N,0,N,00,N +20250319,091139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,10,2,0.35,64919475,21930,29.08,3010,3010,2865,3720,2010,2865,2960.30,0.75,0,-6766,3085,2975,2905,2795,2725,2940,2760,27,855,100,2000,5,1,27042828,777,-4.00,13.01,12,0.08,-719.00,221.00,3925,20240827,-26.75,2405,20241209,19.54,3215,-10.58,20250122,2525,13.86,20250102,3925,-26.75,20240827,2405,19.54,20241209,0.11,N,307180,100,27 억,,201493,N,N,0,N,00,N 20250318,161128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-55,5,-1.88,216612300,75404,91.81,2900,3015,2835,3795,2045,2920,2872.69,0.74,0,499,3013,2966,2933,2886,2853,2950,2870,27,875,100,2040,5,1,27042828,775,-3.98,12.96,12,0.28,-719.00,221.00,3925,20240827,-27.01,2405,20241209,19.13,3215,-10.89,20250122,2525,13.47,20250102,3925,-27.01,20240827,2405,19.13,20241209,0.12,N,307180,100,27 억,,200994,N,N,0,N,00,N 20250318,151133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-55,5,-1.88,211450555,73603,89.62,2900,3015,2835,3795,2045,2920,2872.85,0.74,0,1089,3013,2966,2933,2886,2853,2950,2870,27,875,100,2040,5,1,27042828,775,-3.98,12.96,12,0.27,-719.00,221.00,3925,20240827,-27.01,2405,20241209,19.13,3215,-10.89,20250122,2525,13.47,20250102,3925,-27.01,20240827,2405,19.13,20241209,0.12,N,307180,100,27 억,,200994,N,N,0,N,00,N 20250318,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-55,5,-1.88,173295385,60244,73.35,2900,3015,2835,3795,2045,2920,2876.56,0.74,0,593,3013,2966,2933,2886,2853,2950,2870,27,875,100,2040,5,1,27042828,775,-3.98,12.96,12,0.22,-719.00,221.00,3925,20240827,-27.01,2405,20241209,19.13,3215,-10.89,20250122,2525,13.47,20250102,3925,-27.01,20240827,2405,19.13,20241209,0.12,N,307180,100,27 억,,200994,N,N,0,N,00,N diff --git a/307280/price/prices-20250301.csv b/307280/price/prices-20250301.csv index 2e894753ca46..fc19b5b846cf 100644 --- a/307280/price/prices-20250301.csv +++ b/307280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1083,-12,5,-1.10,40728590,37592,39.33,1093,1095,1079,1423,767,1095,1083.44,0.50,0,-205,1125,1109,1094,1078,1063,1102,1071,37,328,100,780,1,1,36959013,400,7.22,1.14,12,0.10,150.00,953.00,1990,20240325,-45.58,1010,20241209,7.23,1215,-10.86,20250217,1050,3.14,20250317,1990,-45.58,20240325,1010,7.23,20241209,1.73,N,307280,100,36 억,,183353,N,N,0,N,00,N +20250319,151134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1082,-13,5,-1.19,40151931,37059,38.77,1093,1095,1079,1423,767,1095,1083.46,0.50,0,97,1125,1109,1094,1078,1063,1102,1071,37,328,100,780,1,1,36959013,400,7.21,1.14,12,0.10,150.00,953.00,1990,20240325,-45.63,1010,20241209,7.13,1215,-10.95,20250217,1050,3.05,20250317,1990,-45.63,20240325,1010,7.13,20241209,1.73,N,307280,100,36 억,,183353,N,N,0,N,00,N +20250319,141136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1079,-16,5,-1.46,33640183,31040,32.47,1093,1095,1079,1423,767,1095,1083.77,0.50,0,139,1125,1109,1094,1078,1063,1102,1071,37,328,100,780,1,1,36959013,399,7.19,1.13,12,0.08,150.00,953.00,1990,20240325,-45.78,1010,20241209,6.83,1215,-11.19,20250217,1050,2.76,20250317,1990,-45.78,20240325,1010,6.83,20241209,1.73,N,307280,100,36 억,,183353,N,N,0,N,00,N +20250319,131134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1081,-14,5,-1.28,16391498,15074,15.77,1093,1095,1080,1423,767,1095,1087.40,0.50,0,-391,1125,1109,1094,1078,1063,1102,1071,37,328,100,780,1,1,36959013,400,7.21,1.13,12,0.04,150.00,953.00,1990,20240325,-45.68,1010,20241209,7.03,1215,-11.03,20250217,1050,2.95,20250317,1990,-45.68,20240325,1010,7.03,20241209,1.73,N,307280,100,36 억,,183353,N,N,0,N,00,N +20250319,121134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1084,-11,5,-1.00,13180310,12105,12.66,1093,1095,1081,1423,767,1095,1088.83,0.50,0,-389,1125,1109,1094,1078,1063,1102,1071,37,328,100,780,1,1,36959013,401,7.23,1.14,12,0.03,150.00,953.00,1990,20240325,-45.53,1010,20241209,7.33,1215,-10.78,20250217,1050,3.24,20250317,1990,-45.53,20240325,1010,7.33,20241209,1.73,N,307280,100,36 억,,183353,N,N,0,N,00,N +20250319,111133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1086,-9,5,-0.82,12128932,11136,11.65,1093,1095,1081,1423,767,1095,1089.16,0.50,0,-362,1125,1109,1094,1078,1063,1102,1071,37,328,100,780,1,1,36959013,401,7.24,1.14,12,0.03,150.00,953.00,1990,20240325,-45.43,1010,20241209,7.52,1215,-10.62,20250217,1050,3.43,20250317,1990,-45.43,20240325,1010,7.52,20241209,1.73,N,307280,100,36 억,,183353,N,N,0,N,00,N +20250319,101134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1088,-7,5,-0.64,11763902,10800,11.30,1093,1095,1081,1423,767,1095,1089.25,0.50,0,-344,1125,1109,1094,1078,1063,1102,1071,37,328,100,780,1,1,36959013,402,7.25,1.14,12,0.03,150.00,953.00,1990,20240325,-45.33,1010,20241209,7.72,1215,-10.45,20250217,1050,3.62,20250317,1990,-45.33,20240325,1010,7.72,20241209,1.73,N,307280,100,36 억,,183353,N,N,0,N,00,N +20250319,091139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1083,-12,5,-1.10,1875983,1717,1.80,1093,1093,1081,1423,767,1095,1092.59,0.50,0,-211,1125,1109,1094,1078,1063,1102,1071,37,328,100,780,1,1,36959013,400,7.22,1.14,12,0.00,150.00,953.00,1990,20240325,-45.58,1010,20241209,7.23,1215,-10.86,20250217,1050,3.14,20250317,1990,-45.58,20240325,1010,7.23,20241209,1.73,N,307280,100,36 억,,183353,N,N,0,N,00,N 20250318,161128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1095,-7,5,-0.64,100663883,92301,57.53,1102,1110,1079,1432,772,1102,1090.48,0.50,0,-119,1178,1140,1095,1057,1012,1117,1034,37,330,100,790,1,1,36959013,405,7.30,1.15,12,0.25,150.00,953.00,1990,20240325,-44.97,1010,20241209,8.42,1215,-9.88,20250217,1050,4.29,20250317,1990,-44.97,20240325,1010,8.42,20241209,1.73,N,307280,100,36 억,,183479,N,N,0,N,00,N 20250318,151133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1094,-8,5,-0.73,95805276,87864,54.77,1102,1110,1079,1432,772,1102,1090.38,0.50,0,-118,1178,1140,1095,1057,1012,1117,1034,37,330,100,790,1,1,36959013,404,7.29,1.15,12,0.24,150.00,953.00,1990,20240325,-45.03,1010,20241209,8.32,1215,-9.96,20250217,1050,4.19,20250317,1990,-45.03,20240325,1010,8.32,20241209,1.73,N,307280,100,36 억,,183479,N,N,0,N,00,N 20250318,141130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1088,-14,5,-1.27,74213773,67955,42.36,1102,1110,1079,1432,772,1102,1092.10,0.50,0,24,1178,1140,1095,1057,1012,1117,1034,37,330,100,790,1,1,36959013,402,7.25,1.14,12,0.18,150.00,953.00,1990,20240325,-45.33,1010,20241209,7.72,1215,-10.45,20250217,1050,3.62,20250317,1990,-45.33,20240325,1010,7.72,20241209,1.73,N,307280,100,36 억,,183479,N,N,0,N,00,N diff --git a/307750/price/prices-20250301.csv b/307750/price/prices-20250301.csv index 09bf041b8673..abf420fa6256 100644 --- a/307750/price/prices-20250301.csv +++ b/307750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161131,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3380,-45,5,-1.31,113942764,33604,72.99,3390,3450,3365,4450,2400,3425,3390.75,0.42,0,14,3525,3475,3405,3355,3285,3500,3380,49,1025,100,2460,5,1,49069269,1659,34.49,1.72,12,0.07,98.00,1965.00,6870,20240321,-50.80,3115,20241210,8.51,3945,-14.32,20250117,3200,5.62,20250311,6870,-50.80,20240321,3115,8.51,20241210,1.61,N,307750,100,49 억,,206837,N,N,0,N,00,N +20250319,151134,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3395,-30,5,-0.88,109609349,32323,70.21,3390,3450,3365,4450,2400,3425,3391.06,0.42,0,521,3525,3475,3405,3355,3285,3500,3380,49,1025,100,2460,5,1,49069269,1666,34.64,1.73,12,0.07,98.00,1965.00,6870,20240321,-50.58,3115,20241210,8.99,3945,-13.94,20250117,3200,6.09,20250311,6870,-50.58,20240321,3115,8.99,20241210,1.61,N,307750,100,49 억,,206837,N,N,0,N,00,N +20250319,141137,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3370,-55,5,-1.61,77979004,22955,49.86,3390,3450,3365,4450,2400,3425,3397.04,0.42,0,-1484,3525,3475,3405,3355,3285,3500,3380,49,1025,100,2460,5,1,49069269,1654,34.39,1.72,12,0.05,98.00,1965.00,6870,20240321,-50.95,3115,20241210,8.19,3945,-14.58,20250117,3200,5.31,20250311,6870,-50.95,20240321,3115,8.19,20241210,1.61,N,307750,100,49 억,,206837,N,N,0,N,00,N +20250319,131134,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3395,-30,5,-0.88,46758234,13728,29.82,3390,3450,3390,4450,2400,3425,3406.05,0.42,0,-1322,3525,3475,3405,3355,3285,3500,3380,49,1025,100,2460,5,1,49069269,1666,34.64,1.73,12,0.03,98.00,1965.00,6870,20240321,-50.58,3115,20241210,8.99,3945,-13.94,20250117,3200,6.09,20250311,6870,-50.58,20240321,3115,8.99,20241210,1.61,N,307750,100,49 억,,206837,N,N,0,N,00,N +20250319,121134,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3390,-35,5,-1.02,35174694,10320,22.42,3390,3450,3390,4450,2400,3425,3408.40,0.42,0,-1847,3525,3475,3405,3355,3285,3500,3380,49,1025,100,2460,5,1,49069269,1663,34.59,1.73,12,0.02,98.00,1965.00,6870,20240321,-50.66,3115,20241210,8.83,3945,-14.07,20250117,3200,5.94,20250311,6870,-50.66,20240321,3115,8.83,20241210,1.61,N,307750,100,49 억,,206837,N,N,0,N,00,N +20250319,111133,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3395,-30,5,-0.88,25298784,7411,16.10,3390,3450,3390,4450,2400,3425,3413.68,0.42,0,-1203,3525,3475,3405,3355,3285,3500,3380,49,1025,100,2460,5,1,49069269,1666,34.64,1.73,12,0.02,98.00,1965.00,6870,20240321,-50.58,3115,20241210,8.99,3945,-13.94,20250117,3200,6.09,20250311,6870,-50.58,20240321,3115,8.99,20241210,1.61,N,307750,100,49 억,,206837,N,N,0,N,00,N +20250319,101134,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3400,-25,5,-0.73,20788945,6084,13.21,3390,3450,3390,4450,2400,3425,3416.99,0.42,0,-1066,3525,3475,3405,3355,3285,3500,3380,49,1025,100,2460,5,1,49069269,1668,34.69,1.73,12,0.01,98.00,1965.00,6870,20240321,-50.51,3115,20241210,9.15,3945,-13.81,20250117,3200,6.25,20250311,6870,-50.51,20240321,3115,9.15,20241210,1.61,N,307750,100,49 억,,206837,N,N,0,N,00,N +20250319,091139,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3425,0,3,0.00,6483910,1893,4.11,3390,3450,3390,4450,2400,3425,3425.20,0.42,0,-284,3525,3475,3405,3355,3285,3500,3380,49,1025,100,2460,5,1,49069269,1681,34.95,1.74,12,0.00,98.00,1965.00,6870,20240321,-50.15,3115,20241210,9.95,3945,-13.18,20250117,3200,7.03,20250311,6870,-50.15,20240321,3115,9.95,20241210,1.61,N,307750,100,49 억,,206837,N,N,0,N,00,N 20250318,161128,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3425,80,2,2.39,156834495,46021,271.96,3335,3455,3335,4345,2345,3345,3407.72,0.43,0,-3403,3418,3381,3338,3301,3258,3400,3320,49,1000,100,2400,5,1,49069269,1681,34.95,1.74,12,0.09,98.00,1965.00,6870,20240321,-50.15,3115,20241210,9.95,3945,-13.18,20250117,3200,7.03,20250311,6870,-50.15,20240321,3115,9.95,20241210,1.62,N,307750,100,49 억,,210448,N,N,0,N,00,N 20250318,151133,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3425,80,2,2.39,137576750,40405,238.77,3335,3455,3335,4345,2345,3345,3404.94,0.43,0,191,3418,3381,3338,3301,3258,3400,3320,49,1000,100,2400,5,1,49069269,1681,34.95,1.74,12,0.08,98.00,1965.00,6870,20240321,-50.15,3115,20241210,9.95,3945,-13.18,20250117,3200,7.03,20250311,6870,-50.15,20240321,3115,9.95,20241210,1.62,N,307750,100,49 억,,210448,N,N,0,N,00,N 20250318,141130,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3405,60,2,1.79,119938700,35231,208.20,3335,3455,3335,4345,2345,3345,3404.35,0.43,0,299,3418,3381,3338,3301,3258,3400,3320,49,1000,100,2400,5,1,49069269,1671,34.74,1.73,12,0.07,98.00,1965.00,6870,20240321,-50.44,3115,20241210,9.31,3945,-13.69,20250117,3200,6.41,20250311,6870,-50.44,20240321,3115,9.31,20241210,1.62,N,307750,100,49 억,,210448,N,N,0,N,00,N diff --git a/307870/price/prices-20250301.csv b/307870/price/prices-20250301.csv index dec220a04aa5..0c45b5d3d258 100644 --- a/307870/price/prices-20250301.csv +++ b/307870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1011,4,2,0.40,2851186401,2776545,64.09,1106,1179,945,1309,705,1007,1026.94,0.34,0,-24903,1163,1085,929,851,695,1124,890,51,302,100,680,1,1,50805834,514,-2.72,2.13,12,5.47,-372.00,475.00,3870,20240729,-73.88,650,20250310,55.54,1300,-22.23,20250206,650,55.54,20250310,3870,-73.88,20240729,650,55.54,20250310,0.21,N,307870,100,50 억,,170911,N,N,0,N,00,N +20250319,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,986,-21,5,-2.09,2771217285,2696347,62.24,1106,1179,945,1309,705,1007,1027.77,0.34,0,-29989,1163,1085,929,851,695,1124,890,51,302,100,680,1,1,50805834,501,-2.65,2.08,12,5.31,-372.00,475.00,3870,20240729,-74.52,650,20250310,51.69,1300,-24.15,20250206,650,51.69,20250310,3870,-74.52,20240729,650,51.69,20250310,0.21,N,307870,100,50 억,,170911,N,N,0,N,00,N +20250319,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,965,-42,5,-4.17,2639707721,2560628,59.10,1106,1179,950,1309,705,1007,1030.88,0.34,0,-41204,1163,1085,929,851,695,1124,890,51,302,100,680,1,1,50805834,490,-2.59,2.03,12,5.04,-372.00,475.00,3870,20240729,-75.06,650,20250310,48.46,1300,-25.77,20250206,650,48.46,20250310,3870,-75.06,20240729,650,48.46,20250310,0.21,N,307870,100,50 억,,170911,N,N,0,N,00,N +20250319,131134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,983,-24,5,-2.38,2552696295,2471188,57.04,1106,1179,950,1309,705,1007,1032.98,0.34,0,-41924,1163,1085,929,851,695,1124,890,51,302,100,680,1,1,50805834,499,-2.64,2.07,12,4.86,-372.00,475.00,3870,20240729,-74.60,650,20250310,51.23,1300,-24.38,20250206,650,51.23,20250310,3870,-74.60,20240729,650,51.23,20250310,0.21,N,307870,100,50 억,,170911,N,N,0,N,00,N +20250319,121135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,978,-29,5,-2.88,2453830283,2370264,54.71,1106,1179,950,1309,705,1007,1035.26,0.34,0,-41268,1163,1085,929,851,695,1124,890,51,302,100,680,1,1,50805834,497,-2.63,2.06,12,4.67,-372.00,475.00,3870,20240729,-74.73,650,20250310,50.46,1300,-24.77,20250206,650,50.46,20250310,3870,-74.73,20240729,650,50.46,20250310,0.21,N,307870,100,50 억,,170911,N,N,0,N,00,N +20250319,111134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,975,-32,5,-3.18,2330200162,2241711,51.74,1106,1179,958,1309,705,1007,1039.47,0.34,0,-37967,1163,1085,929,851,695,1124,890,51,302,100,680,1,1,50805834,495,-2.62,2.05,12,4.41,-372.00,475.00,3870,20240729,-74.81,650,20250310,50.00,1300,-25.00,20250206,650,50.00,20250310,3870,-74.81,20240729,650,50.00,20250310,0.21,N,307870,100,50 억,,170911,N,N,0,N,00,N +20250319,101134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,985,-22,5,-2.18,2159835273,2066645,47.70,1106,1179,970,1309,705,1007,1045.09,0.34,0,-35741,1163,1085,929,851,695,1124,890,51,302,100,680,1,1,50805834,500,-2.65,2.07,12,4.07,-372.00,475.00,3870,20240729,-74.55,650,20250310,51.54,1300,-24.23,20250206,650,51.54,20250310,3870,-74.55,20240729,650,51.54,20250310,0.21,N,307870,100,50 억,,170911,N,N,0,N,00,N +20250319,091140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1048,41,2,4.07,1368589936,1272814,29.38,1106,1179,1012,1309,705,1007,1075.25,0.34,0,43160,1163,1085,929,851,695,1124,890,51,302,100,680,1,1,50805834,532,-2.82,2.21,12,2.51,-372.00,475.00,3870,20240729,-72.92,650,20250310,61.23,1300,-19.38,20250206,650,61.23,20250310,3870,-72.92,20240729,650,61.23,20250310,0.21,N,307870,100,50 억,,170911,N,N,0,N,00,N 20250318,161129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1007,232,1,29.94,3971859342,4319965,3118.43,775,1007,773,1007,543,775,919.41,0.40,0,-66736,795,785,767,757,739,790,762,51,232,100,520,1,1,50805834,512,-2.71,2.12,12,8.50,-372.00,475.00,3870,20240729,-73.98,650,20250310,54.92,1300,-22.54,20250206,650,54.92,20250310,3870,-73.98,20240729,650,54.92,20250310,0.21,N,307870,100,50 억,,202265,N,N,0,N,00,N 20250318,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1007,232,1,29.94,3965310821,4313462,3113.74,775,1007,773,1007,543,775,919.29,0.40,0,-67032,795,785,767,757,739,790,762,51,232,100,520,1,1,50805834,512,-2.71,2.12,12,8.49,-372.00,475.00,3870,20240729,-73.98,650,20250310,54.92,1300,-22.54,20250206,650,54.92,20250310,3870,-73.98,20240729,650,54.92,20250310,0.21,N,307870,100,50 억,,202265,N,N,0,N,00,N 20250318,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1007,232,1,29.94,3887696296,4236387,3058.10,775,1007,773,1007,543,775,917.69,0.40,0,-67032,795,785,767,757,739,790,762,51,232,100,520,1,1,50805834,512,-2.71,2.12,12,8.34,-372.00,475.00,3870,20240729,-73.98,650,20250310,54.92,1300,-22.54,20250206,650,54.92,20250310,3870,-73.98,20240729,650,54.92,20250310,0.21,N,307870,100,50 억,,202265,N,N,0,N,00,N diff --git a/307930/price/prices-20250301.csv b/307930/price/prices-20250301.csv index a21264e4626f..73934943b5e8 100644 --- a/307930/price/prices-20250301.csv +++ b/307930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5260,60,2,1.15,232409660,44741,88.44,5200,5260,5160,6760,3640,5200,5194.24,0.00,0,11516,5286,5242,5216,5172,5146,5230,5160,98,1560,500,3320,10,1,15610000,821,-14.37,1.14,12,0.29,-366.00,4615.00,8490,20240307,-38.04,4000,20240806,31.50,6990,-24.75,20250225,4680,12.39,20250203,8190,-35.78,20240416,4000,31.50,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N +20250319,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5210,10,2,0.19,218304470,42053,83.13,5200,5230,5160,6760,3640,5200,5191.17,0.00,0,11627,5286,5242,5216,5172,5146,5230,5160,98,1560,500,3320,10,1,15610000,813,-14.23,1.13,12,0.27,-366.00,4615.00,8490,20240307,-38.63,4000,20240806,30.25,6990,-25.46,20250225,4680,11.32,20250203,8190,-36.39,20240416,4000,30.25,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N +20250319,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,30,2,0.58,183645300,35382,69.94,5200,5230,5160,6760,3640,5200,5190.36,0.00,0,10164,5286,5242,5216,5172,5146,5230,5160,98,1560,500,3320,10,1,15610000,816,-14.29,1.13,12,0.23,-366.00,4615.00,8490,20240307,-38.40,4000,20240806,30.75,6990,-25.18,20250225,4680,11.75,20250203,8190,-36.14,20240416,4000,30.75,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N +20250319,131134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5210,10,2,0.19,159384880,30720,60.72,5200,5230,5160,6760,3640,5200,5188.31,0.00,0,9646,5286,5242,5216,5172,5146,5230,5160,98,1560,500,3320,10,1,15610000,813,-14.23,1.13,12,0.20,-366.00,4615.00,8490,20240307,-38.63,4000,20240806,30.25,6990,-25.46,20250225,4680,11.32,20250203,8190,-36.39,20240416,4000,30.25,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N +20250319,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5220,20,2,0.38,143755820,27713,54.78,5200,5220,5160,6760,3640,5200,5187.31,0.00,0,9282,5286,5242,5216,5172,5146,5230,5160,98,1560,500,3320,10,1,15610000,815,-14.26,1.13,12,0.18,-366.00,4615.00,8490,20240307,-38.52,4000,20240806,30.50,6990,-25.32,20250225,4680,11.54,20250203,8190,-36.26,20240416,4000,30.50,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N +20250319,111134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5170,-30,5,-0.58,125912410,24283,48.00,5200,5220,5160,6760,3640,5200,5185.21,0.00,0,8034,5286,5242,5216,5172,5146,5230,5160,98,1560,500,3320,10,1,15610000,807,-14.13,1.12,12,0.16,-366.00,4615.00,8490,20240307,-39.10,4000,20240806,29.25,6990,-26.04,20250225,4680,10.47,20250203,8190,-36.87,20240416,4000,29.25,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N +20250319,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5220,20,2,0.38,48998640,9427,18.63,5200,5220,5170,6760,3640,5200,5197.69,0.00,0,2284,5286,5242,5216,5172,5146,5230,5160,98,1560,500,3320,10,1,15610000,815,-14.26,1.13,12,0.06,-366.00,4615.00,8490,20240307,-38.52,4000,20240806,30.50,6990,-25.32,20250225,4680,11.54,20250203,8190,-36.26,20240416,4000,30.50,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N +20250319,091140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5210,10,2,0.19,3250250,625,1.24,5200,5220,5200,6760,3640,5200,5200.40,0.00,0,303,5286,5242,5216,5172,5146,5230,5160,98,1560,500,3320,10,1,15610000,813,-14.23,1.13,12,0.00,-366.00,4615.00,8490,20240307,-38.63,4000,20240806,30.25,6990,-25.46,20250225,4680,11.32,20250203,8190,-36.39,20240416,4000,30.25,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N 20250318,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5200,-20,5,-0.38,261161085,50073,98.30,5220,5260,5190,6780,3660,5220,5215.64,0.00,0,21153,5313,5266,5223,5176,5133,5265,5175,98,1560,500,3340,10,1,15610000,812,-14.21,1.13,12,0.32,-366.00,4615.00,8940,20240306,-41.83,4000,20240806,30.00,6990,-25.61,20250225,4680,11.11,20250203,8340,-37.65,20240318,4000,30.00,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N 20250318,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5210,-10,5,-0.19,248332535,47606,93.46,5220,5260,5190,6780,3660,5220,5216.41,0.00,0,21388,5313,5266,5223,5176,5133,5265,5175,98,1560,500,3340,10,1,15610000,813,-14.23,1.13,12,0.30,-366.00,4615.00,8940,20240306,-41.72,4000,20240806,30.25,6990,-25.46,20250225,4680,11.32,20250203,8340,-37.53,20240318,4000,30.25,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N 20250318,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5210,-10,5,-0.19,228106315,43721,85.83,5220,5260,5190,6780,3660,5220,5217.32,0.00,0,20533,5313,5266,5223,5176,5133,5265,5175,98,1560,500,3340,10,1,15610000,813,-14.23,1.13,12,0.28,-366.00,4615.00,8940,20240306,-41.72,4000,20240806,30.25,6990,-25.46,20250225,4680,11.32,20250203,8340,-37.53,20240318,4000,30.25,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N diff --git a/307950/price/prices-20250301.csv b/307950/price/prices-20250301.csv index d5040a90a52e..5acaa86a36c0 100644 --- a/307950/price/prices-20250301.csv +++ b/307950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161132,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133000,600,2,0.45,3132745250,23600,62.50,132400,133300,132300,172100,92700,132400,132743.11,1.85,0,-1416,135800,134100,133100,131400,130400,133600,130900,137,39700,500,97970,100,1,27423982,36474,26.47,2.31,12,0.09,5024.00,57615.00,181900,20240711,-26.88,123000,20241115,8.13,153200,-13.19,20250210,126700,4.97,20250102,181900,-26.88,20240711,123000,8.13,20241115,0.69,N,307950,500,137 억,,506248,N,N,177,N,00,N +20250319,151135,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132800,400,2,0.30,2889155750,21768,57.65,132400,133300,132300,172100,92700,132400,132724.91,1.85,0,-823,135800,134100,133100,131400,130400,133600,130900,137,39700,500,97970,100,1,27423982,36419,26.43,2.30,12,0.08,5024.00,57615.00,181900,20240711,-26.99,123000,20241115,7.97,153200,-13.32,20250210,126700,4.81,20250102,181900,-26.99,20240711,123000,7.97,20241115,0.69,N,307950,500,137 억,,506248,N,N,86,N,00,N +20250319,141137,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132600,200,2,0.15,2394502400,18038,47.77,132400,133300,132300,172100,92700,132400,132747.67,1.85,0,-288,135800,134100,133100,131400,130400,133600,130900,137,39700,500,97970,100,1,27423982,36364,26.39,2.30,12,0.07,5024.00,57615.00,181900,20240711,-27.10,123000,20241115,7.80,153200,-13.45,20250210,126700,4.66,20250102,181900,-27.10,20240711,123000,7.80,20241115,0.69,N,307950,500,137 억,,506248,N,N,86,N,00,N +20250319,131135,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132600,200,2,0.15,1985616750,14955,39.60,132400,133300,132300,172100,92700,132400,132772.77,1.85,0,-81,135800,134100,133100,131400,130400,133600,130900,137,39700,500,97970,100,1,27423982,36364,26.39,2.30,12,0.05,5024.00,57615.00,181900,20240711,-27.10,123000,20241115,7.80,153200,-13.45,20250210,126700,4.66,20250102,181900,-27.10,20240711,123000,7.80,20241115,0.69,N,307950,500,137 억,,506248,N,N,86,N,00,N +20250319,121135,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133000,600,2,0.45,1754360800,13215,35.00,132400,133300,132300,172100,92700,132400,132755.26,1.85,0,-705,135800,134100,133100,131400,130400,133600,130900,137,39700,500,97970,100,1,27423982,36474,26.47,2.31,12,0.05,5024.00,57615.00,181900,20240711,-26.88,123000,20241115,8.13,153200,-13.19,20250210,126700,4.97,20250102,181900,-26.88,20240711,123000,8.13,20241115,0.69,N,307950,500,137 억,,506248,N,N,86,N,00,N +20250319,111134,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132600,200,2,0.15,1279537800,9636,25.52,132400,133300,132300,172100,92700,132400,132787.24,1.85,0,-1305,135800,134100,133100,131400,130400,133600,130900,137,39700,500,97970,100,1,27423982,36364,26.39,2.30,12,0.04,5024.00,57615.00,181900,20240711,-27.10,123000,20241115,7.80,153200,-13.45,20250210,126700,4.66,20250102,181900,-27.10,20240711,123000,7.80,20241115,0.69,N,307950,500,137 억,,506248,N,N,86,N,00,N +20250319,101135,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133300,900,2,0.68,901161550,6791,17.98,132400,133300,132300,172100,92700,132400,132699.39,1.85,0,-599,135800,134100,133100,131400,130400,133600,130900,137,39700,500,97970,100,1,27423982,36556,26.53,2.31,12,0.02,5024.00,57615.00,181900,20240711,-26.72,123000,20241115,8.37,153200,-12.99,20250210,126700,5.21,20250102,181900,-26.72,20240711,123000,8.37,20241115,0.69,N,307950,500,137 억,,506248,N,N,86,N,00,N +20250319,091140,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133000,600,2,0.45,218031100,1641,4.35,132400,133100,132400,172100,92700,132400,132864.78,1.85,0,-332,135800,134100,133100,131400,130400,133600,130900,137,39700,500,97970,100,1,27423982,36474,26.47,2.31,12,0.01,5024.00,57615.00,181900,20240711,-26.88,123000,20241115,8.13,153200,-13.19,20250210,126700,4.97,20250102,181900,-26.88,20240711,123000,8.13,20241115,0.69,N,307950,500,137 억,,506248,N,N,86,N,00,N 20250318,161129,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132400,-1800,5,-1.34,5014473050,37656,105.59,134700,134800,132100,174400,94000,134200,133167.12,1.86,0,-10659,138400,136300,135200,133100,132000,135750,132550,137,40200,500,99300,100,1,27423982,36309,26.35,2.30,12,0.14,5024.00,57615.00,181900,20240711,-27.21,123000,20241115,7.64,153200,-13.58,20250210,126700,4.50,20250102,181900,-27.21,20240711,123000,7.64,20241115,0.69,N,307950,500,137 억,,510494,N,N,86,N,00,N 20250318,151134,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132400,-1800,5,-1.34,4648050800,34889,97.83,134700,134800,132100,174400,94000,134200,133223.96,1.86,0,-9321,138400,136300,135200,133100,132000,135750,132550,137,40200,500,99300,100,1,27423982,36309,26.35,2.30,12,0.13,5024.00,57615.00,181900,20240711,-27.21,123000,20241115,7.64,153200,-13.58,20250210,126700,4.50,20250102,181900,-27.21,20240711,123000,7.64,20241115,0.69,N,307950,500,137 억,,510494,N,N,149,N,00,N 20250318,141131,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132300,-1900,5,-1.42,4196987650,31482,88.27,134700,134800,132100,174400,94000,134200,133313.88,1.86,0,-7632,138400,136300,135200,133100,132000,135750,132550,137,40200,500,99300,100,1,27423982,36282,26.33,2.30,12,0.11,5024.00,57615.00,181900,20240711,-27.27,123000,20241115,7.56,153200,-13.64,20250210,126700,4.42,20250102,181900,-27.27,20240711,123000,7.56,20241115,0.69,N,307950,500,137 억,,510494,N,N,149,N,00,N diff --git a/308080/price/prices-20250301.csv b/308080/price/prices-20250301.csv index 16ddff48ce36..c5b7a26f1a8e 100644 --- a/308080/price/prices-20250301.csv +++ b/308080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,5,2,0.17,60600880,20905,87.66,2860,2950,2860,3780,2040,2910,2898.79,0.65,0,-1757,3033,2971,2913,2851,2793,3002,2882,96,870,500,1920,5,1,19263740,562,-3.11,0.78,12,0.11,-937.00,3730.00,5240,20240329,-44.37,2305,20241227,26.46,3700,-21.22,20250307,2305,26.46,20250212,5240,-44.37,20240329,2305,26.46,20241227,0.48,N,308080,500,96 억,,124810,N,N,0,N,00,N +20250319,151135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,5,2,0.17,58441855,20164,84.56,2860,2950,2860,3780,2040,2910,2898.33,0.65,0,-1394,3033,2971,2913,2851,2793,3002,2882,96,870,500,1920,5,1,19263740,562,-3.11,0.78,12,0.10,-937.00,3730.00,5240,20240329,-44.37,2305,20241227,26.46,3700,-21.22,20250307,2305,26.46,20250212,5240,-44.37,20240329,2305,26.46,20241227,0.48,N,308080,500,96 억,,124810,N,N,0,N,00,N +20250319,141138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,-10,5,-0.34,45335480,15638,65.58,2860,2950,2860,3780,2040,2910,2899.06,0.65,0,-699,3033,2971,2913,2851,2793,3002,2882,96,870,500,1920,5,1,19263740,559,-3.09,0.78,12,0.08,-937.00,3730.00,5240,20240329,-44.66,2305,20241227,25.81,3700,-21.62,20250307,2305,25.81,20250212,5240,-44.66,20240329,2305,25.81,20241227,0.48,N,308080,500,96 억,,124810,N,N,0,N,00,N +20250319,131135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,-10,5,-0.34,42713570,14732,61.78,2860,2950,2860,3780,2040,2910,2899.37,0.65,0,-500,3033,2971,2913,2851,2793,3002,2882,96,870,500,1920,5,1,19263740,559,-3.09,0.78,12,0.08,-937.00,3730.00,5240,20240329,-44.66,2305,20241227,25.81,3700,-21.62,20250307,2305,25.81,20250212,5240,-44.66,20240329,2305,25.81,20241227,0.48,N,308080,500,96 억,,124810,N,N,0,N,00,N +20250319,121135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,0,3,0.00,38205525,13179,55.26,2860,2950,2860,3780,2040,2910,2898.97,0.65,0,-353,3033,2971,2913,2851,2793,3002,2882,96,870,500,1920,5,1,19263740,561,-3.11,0.78,12,0.07,-937.00,3730.00,5240,20240329,-44.47,2305,20241227,26.25,3700,-21.35,20250307,2305,26.25,20250212,5240,-44.47,20240329,2305,26.25,20241227,0.48,N,308080,500,96 억,,124810,N,N,0,N,00,N +20250319,111134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,20,2,0.69,31631970,10926,45.82,2860,2950,2860,3780,2040,2910,2895.11,0.65,0,-180,3033,2971,2913,2851,2793,3002,2882,96,870,500,1920,5,1,19263740,564,-3.13,0.79,12,0.06,-937.00,3730.00,5240,20240329,-44.08,2305,20241227,27.11,3700,-20.81,20250307,2305,27.11,20250212,5240,-44.08,20240329,2305,27.11,20241227,0.48,N,308080,500,96 억,,124810,N,N,0,N,00,N +20250319,101135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,5,2,0.17,26209190,9064,38.01,2860,2950,2860,3780,2040,2910,2891.57,0.65,0,49,3033,2971,2913,2851,2793,3002,2882,96,870,500,1920,5,1,19263740,562,-3.11,0.78,12,0.05,-937.00,3730.00,5240,20240329,-44.37,2305,20241227,26.46,3700,-21.22,20250307,2305,26.46,20250212,5240,-44.37,20240329,2305,26.46,20241227,0.48,N,308080,500,96 억,,124810,N,N,0,N,00,N +20250319,091141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,10,2,0.34,14279245,4958,20.79,2860,2950,2860,3780,2040,2910,2880.04,0.65,0,1393,3033,2971,2913,2851,2793,3002,2882,96,870,500,1920,5,1,19263740,563,-3.12,0.78,12,0.03,-937.00,3730.00,5240,20240329,-44.27,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,5240,-44.27,20240329,2305,26.68,20241227,0.48,N,308080,500,96 억,,124810,N,N,0,N,00,N 20250318,161130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,30,2,1.04,69413695,23831,61.66,2855,2975,2855,3740,2020,2880,2912.75,0.68,0,-5418,3036,2957,2901,2822,2766,2947,2812,96,860,500,1900,5,1,19263740,561,-3.11,0.78,12,0.12,-937.00,3730.00,5350,20240306,-45.61,2305,20241227,26.25,3700,-21.35,20250307,2305,26.25,20250212,5240,-44.47,20240329,2305,26.25,20241227,0.61,N,308080,500,96 억,,130228,N,N,0,N,00,N 20250318,151134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,40,2,1.39,66423660,22805,59.01,2855,2975,2855,3740,2020,2880,2912.68,0.68,0,-5328,3036,2957,2901,2822,2766,2947,2812,96,860,500,1900,5,1,19263740,563,-3.12,0.78,12,0.12,-937.00,3730.00,5350,20240306,-45.42,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,5240,-44.27,20240329,2305,26.68,20241227,0.61,N,308080,500,96 억,,130228,N,N,0,N,00,N 20250318,141131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2965,85,2,2.95,54004685,18555,48.01,2855,2975,2855,3740,2020,2880,2910.52,0.68,0,-5279,3036,2957,2901,2822,2766,2947,2812,96,860,500,1900,5,1,19263740,571,-3.16,0.79,12,0.10,-937.00,3730.00,5350,20240306,-44.58,2305,20241227,28.63,3700,-19.86,20250307,2305,28.63,20250212,5240,-43.42,20240329,2305,28.63,20241227,0.61,N,308080,500,96 억,,130228,N,N,0,N,00,N diff --git a/308100/price/prices-20250301.csv b/308100/price/prices-20250301.csv index a20864f05c17..487233a0ef40 100644 --- a/308100/price/prices-20250301.csv +++ b/308100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,30,2,1.10,34446255,12465,222.87,2715,2850,2715,3525,1905,2715,2763.44,0.29,0,916,2831,2772,2741,2682,2651,2757,2667,33,810,500,1840,5,1,6624733,182,-4.04,0.31,12,0.19,-680.00,8894.00,4500,20240312,-39.00,2315,20241118,18.57,3565,-23.00,20250116,2600,5.58,20250219,4470,-38.59,20240319,2315,18.57,20241118,0.08,N,308100,500,33 억,,18937,N,N,0,N,00,N +20250319,151135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,10,2,0.37,29695900,10722,191.70,2715,2850,2715,3525,1905,2715,2769.62,0.29,0,861,2831,2772,2741,2682,2651,2757,2667,33,810,500,1840,5,1,6624733,181,-4.01,0.31,12,0.16,-680.00,8894.00,4500,20240312,-39.44,2315,20241118,17.71,3565,-23.56,20250116,2600,4.81,20250219,4470,-39.04,20240319,2315,17.71,20241118,0.08,N,308100,500,33 억,,18937,N,N,0,N,00,N +20250319,141138,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,25,2,0.92,27321045,9854,176.18,2715,2850,2715,3525,1905,2715,2772.58,0.29,0,857,2831,2772,2741,2682,2651,2757,2667,33,810,500,1840,5,1,6624733,182,-4.03,0.31,12,0.15,-680.00,8894.00,4500,20240312,-39.11,2315,20241118,18.36,3565,-23.14,20250116,2600,5.38,20250219,4470,-38.70,20240319,2315,18.36,20241118,0.08,N,308100,500,33 억,,18937,N,N,0,N,00,N +20250319,131135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,20,2,0.74,26691870,9624,172.07,2715,2850,2715,3525,1905,2715,2773.47,0.29,0,935,2831,2772,2741,2682,2651,2757,2667,33,810,500,1840,5,1,6624733,181,-4.02,0.31,12,0.15,-680.00,8894.00,4500,20240312,-39.22,2315,20241118,18.14,3565,-23.28,20250116,2600,5.19,20250219,4470,-38.81,20240319,2315,18.14,20241118,0.08,N,308100,500,33 억,,18937,N,N,0,N,00,N +20250319,121136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,10,2,0.37,25542030,9203,164.54,2715,2850,2715,3525,1905,2715,2775.40,0.29,0,1014,2831,2772,2741,2682,2651,2757,2667,33,810,500,1840,5,1,6624733,181,-4.01,0.31,12,0.14,-680.00,8894.00,4500,20240312,-39.44,2315,20241118,17.71,3565,-23.56,20250116,2600,4.81,20250219,4470,-39.04,20240319,2315,17.71,20241118,0.08,N,308100,500,33 억,,18937,N,N,0,N,00,N +20250319,111135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,85,2,3.13,13106135,4689,83.84,2715,2850,2715,3525,1905,2715,2795.08,0.29,0,133,2831,2772,2741,2682,2651,2757,2667,33,810,500,1840,5,1,6624733,185,-4.12,0.31,12,0.07,-680.00,8894.00,4500,20240312,-37.78,2315,20241118,20.95,3565,-21.46,20250116,2600,7.69,20250219,4470,-37.36,20240319,2315,20.95,20241118,0.08,N,308100,500,33 억,,18937,N,N,0,N,00,N +20250319,101136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,55,2,2.03,12092565,4327,77.36,2715,2850,2715,3525,1905,2715,2794.68,0.29,0,142,2831,2772,2741,2682,2651,2757,2667,33,810,500,1840,5,1,6624733,184,-4.07,0.31,12,0.07,-680.00,8894.00,4500,20240312,-38.44,2315,20241118,19.65,3565,-22.30,20250116,2600,6.54,20250219,4470,-38.03,20240319,2315,19.65,20241118,0.08,N,308100,500,33 억,,18937,N,N,0,N,00,N +20250319,091141,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,90,2,3.31,1604380,590,10.55,2715,2805,2715,3525,1905,2715,2719.29,0.29,0,-62,2831,2772,2741,2682,2651,2757,2667,33,810,500,1840,5,1,6624733,186,-4.12,0.32,12,0.01,-680.00,8894.00,4500,20240312,-37.67,2315,20241118,21.17,3565,-21.32,20250116,2600,7.88,20250219,4470,-37.25,20240319,2315,21.17,20241118,0.08,N,308100,500,33 억,,18937,N,N,0,N,00,N 20250318,161130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,10,2,0.37,15328010,5593,40.11,2800,2800,2710,3515,1895,2705,2740.57,0.28,0,193,2828,2766,2733,2671,2638,2797,2702,33,810,500,1830,5,1,6624733,180,-3.99,0.31,12,0.08,-680.00,8894.00,4500,20240312,-39.67,2315,20241118,17.28,3565,-23.84,20250116,2600,4.42,20250219,4470,-39.26,20240319,2315,17.28,20241118,0.08,N,308100,500,33 억,,18738,N,N,0,N,00,N 20250318,151135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,35,2,1.29,11800325,4294,30.80,2800,2800,2710,3515,1895,2705,2748.10,0.28,0,290,2828,2766,2733,2671,2638,2797,2702,33,810,500,1830,5,1,6624733,182,-4.03,0.31,12,0.06,-680.00,8894.00,4500,20240312,-39.11,2315,20241118,18.36,3565,-23.14,20250116,2600,5.38,20250219,4470,-38.70,20240319,2315,18.36,20241118,0.08,N,308100,500,33 억,,18738,N,N,0,N,00,N 20250318,141132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,65,2,2.40,9044675,3286,23.57,2800,2800,2710,3515,1895,2705,2752.49,0.28,0,280,2828,2766,2733,2671,2638,2797,2702,33,810,500,1830,5,1,6624733,184,-4.07,0.31,12,0.05,-680.00,8894.00,4500,20240312,-38.44,2315,20241118,19.65,3565,-22.30,20250116,2600,6.54,20250219,4470,-38.03,20240319,2315,19.65,20241118,0.08,N,308100,500,33 억,,18738,N,N,0,N,00,N diff --git a/308170/price/prices-20250301.csv b/308170/price/prices-20250301.csv index 2c2f890fbd9c..64d909aacf91 100644 --- a/308170/price/prices-20250301.csv +++ b/308170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161132,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5520,-140,5,-2.47,15208410,2742,36.17,5640,5640,5510,7350,3970,5660,5546.70,0.13,0,11,5886,5772,5606,5492,5326,5690,5410,43,1690,500,3960,10,1,8610000,475,-2.81,0.56,12,0.03,-1964.00,9884.00,10480,20240422,-47.33,4570,20241118,20.79,6400,-13.75,20250212,5440,1.47,20250206,10480,-47.33,20240422,4570,20.79,20241118,0.24,N,308170,500,43 억,,10991,N,N,1,N,00,N +20250319,151136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5590,-70,5,-1.24,13510860,2435,32.12,5640,5640,5510,7350,3970,5660,5548.61,0.13,0,223,5886,5772,5606,5492,5326,5690,5410,43,1690,500,3960,10,1,8610000,481,-2.85,0.57,12,0.03,-1964.00,9884.00,10480,20240422,-46.66,4570,20241118,22.32,6400,-12.66,20250212,5440,2.76,20250206,10480,-46.66,20240422,4570,22.32,20241118,0.24,N,308170,500,43 억,,10991,N,N,7,N,00,N +20250319,141138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5590,-70,5,-1.24,7919380,1425,18.80,5640,5640,5520,7350,3970,5660,5557.46,0.13,0,35,5886,5772,5606,5492,5326,5690,5410,43,1690,500,3960,10,1,8610000,481,-2.85,0.57,12,0.02,-1964.00,9884.00,10480,20240422,-46.66,4570,20241118,22.32,6400,-12.66,20250212,5440,2.76,20250206,10480,-46.66,20240422,4570,22.32,20241118,0.24,N,308170,500,43 억,,10991,N,N,7,N,00,N +20250319,131136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5550,-110,5,-1.94,5659310,1021,13.47,5640,5640,5520,7350,3970,5660,5542.91,0.13,0,197,5886,5772,5606,5492,5326,5690,5410,43,1690,500,3960,10,1,8610000,478,-2.83,0.56,12,0.01,-1964.00,9884.00,10480,20240422,-47.04,4570,20241118,21.44,6400,-13.28,20250212,5440,2.02,20250206,10480,-47.04,20240422,4570,21.44,20241118,0.24,N,308170,500,43 억,,10991,N,N,7,N,00,N +20250319,121136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5580,-80,5,-1.41,4997390,902,11.90,5640,5640,5520,7350,3970,5660,5540.34,0.13,0,196,5886,5772,5606,5492,5326,5690,5410,43,1690,500,3960,10,1,8610000,480,-2.84,0.56,12,0.01,-1964.00,9884.00,10480,20240422,-46.76,4570,20241118,22.10,6400,-12.81,20250212,5440,2.57,20250206,10480,-46.76,20240422,4570,22.10,20241118,0.24,N,308170,500,43 억,,10991,N,N,7,N,00,N +20250319,111135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5590,-70,5,-1.24,1096020,197,2.60,5640,5640,5530,7350,3970,5660,5563.55,0.13,0,-1,5886,5772,5606,5492,5326,5690,5410,43,1690,500,3960,10,1,8610000,481,-2.85,0.57,12,0.00,-1964.00,9884.00,10480,20240422,-46.66,4570,20241118,22.32,6400,-12.66,20250212,5440,2.76,20250206,10480,-46.66,20240422,4570,22.32,20241118,0.24,N,308170,500,43 억,,10991,N,N,7,N,00,N +20250319,101136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5590,-70,5,-1.24,1034530,186,2.45,5640,5640,5530,7350,3970,5660,5561.99,0.13,0,-1,5886,5772,5606,5492,5326,5690,5410,43,1690,500,3960,10,1,8610000,481,-2.85,0.57,12,0.00,-1964.00,9884.00,10480,20240422,-46.66,4570,20241118,22.32,6400,-12.66,20250212,5440,2.76,20250206,10480,-46.66,20240422,4570,22.32,20241118,0.24,N,308170,500,43 억,,10991,N,N,7,N,00,N +20250319,091141,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5620,-40,5,-0.71,61950,11,0.15,5640,5640,5620,7350,3970,5660,5631.82,0.13,0,-2,5886,5772,5606,5492,5326,5690,5410,43,1690,500,3960,10,1,8610000,484,-2.86,0.57,12,0.00,-1964.00,9884.00,10480,20240422,-46.37,4570,20241118,22.98,6400,-12.19,20250212,5440,3.31,20250206,10480,-46.37,20240422,4570,22.98,20241118,0.24,N,308170,500,43 억,,10991,N,N,7,N,00,N 20250318,161130,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,-20,5,-0.35,41921395,7581,316.27,5670,5720,5440,7380,3980,5680,5529.80,0.13,0,-21,5760,5720,5650,5610,5540,5740,5630,43,1700,500,3970,10,1,8610000,487,-2.88,0.57,12,0.09,-1964.00,9884.00,10480,20240422,-45.99,4570,20241118,23.85,6400,-11.56,20250212,5440,4.04,20250318,10480,-45.99,20240422,4570,23.85,20241118,0.24,N,308170,500,43 억,,11012,N,N,7,N,00,N 20250318,151135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5550,-130,5,-2.29,37889285,6863,286.32,5670,5720,5440,7380,3980,5680,5520.81,0.13,0,-4,5760,5720,5650,5610,5540,5740,5630,43,1700,500,3970,10,1,8610000,478,-2.83,0.56,12,0.08,-1964.00,9884.00,10480,20240422,-47.04,4570,20241118,21.44,6400,-13.28,20250212,5440,2.02,20250318,10480,-47.04,20240422,4570,21.44,20241118,0.24,N,308170,500,43 억,,11012,N,N,3,N,00,N 20250318,141132,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5550,-130,5,-2.29,31259115,5657,236.00,5670,5720,5440,7380,3980,5680,5525.74,0.13,0,178,5760,5720,5650,5610,5540,5740,5630,43,1700,500,3970,10,1,8610000,478,-2.83,0.56,12,0.07,-1964.00,9884.00,10480,20240422,-47.04,4570,20241118,21.44,6400,-13.28,20250212,5440,2.02,20250318,10480,-47.04,20240422,4570,21.44,20241118,0.24,N,308170,500,43 억,,11012,N,N,3,N,00,N diff --git a/308430/price/prices-20250301.csv b/308430/price/prices-20250301.csv index 4f2175a87e67..c6a130aa70ff 100644 --- a/308430/price/prices-20250301.csv +++ b/308430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20250,-100,5,-0.49,20088361250,944861,225.07,20450,22450,20050,26450,14250,20350,21261.56,4.31,0,-52882,21616,20982,20616,19982,19616,20800,19800,64,6100,500,14240,50,1,12801009,2592,-55.33,29.09,12,7.38,-366.00,696.00,29450,20241018,-31.24,9930,20241118,103.93,22450,-9.80,20250319,11730,72.63,20250102,29450,-31.24,20241018,9930,103.93,20241118,2.32,N,308430,500,64 억,,551328,N,N,0,N,00,N +20250319,151136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20250,-100,5,-0.49,19766233350,928961,221.28,20450,22450,20050,26450,14250,20350,21278.21,4.31,0,-55015,21616,20982,20616,19982,19616,20800,19800,64,6100,500,14240,50,1,12801009,2592,-55.33,29.09,12,7.26,-366.00,696.00,29450,20241018,-31.24,9930,20241118,103.93,22450,-9.80,20250319,11730,72.63,20250102,29450,-31.24,20241018,9930,103.93,20241118,2.32,N,308430,500,64 억,,551328,N,N,0,N,00,N +20250319,141139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20450,100,2,0.49,18204210300,851648,202.87,20450,22450,20175,26450,14250,20350,21375.78,4.31,0,-76877,21616,20982,20616,19982,19616,20800,19800,64,6100,500,14240,50,1,12801009,2618,-55.87,29.38,12,6.65,-366.00,696.00,29450,20241018,-30.56,9930,20241118,105.94,22450,-8.91,20250319,11730,74.34,20250102,29450,-30.56,20241018,9930,105.94,20241118,2.32,N,308430,500,64 억,,551328,N,N,0,N,00,N +20250319,131136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20400,50,2,0.25,17363810400,810502,193.07,20450,22450,20175,26450,14250,20350,21424.08,4.31,0,-77044,21616,20982,20616,19982,19616,20800,19800,64,6100,500,14240,50,1,12801009,2611,-55.74,29.31,12,6.33,-366.00,696.00,29450,20241018,-30.73,9930,20241118,105.44,22450,-9.13,20250319,11730,73.91,20250102,29450,-30.73,20241018,9930,105.44,20241118,2.32,N,308430,500,64 억,,551328,N,N,0,N,00,N +20250319,121136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20350,0,3,0.00,16763297475,780989,186.04,20450,22450,20175,26450,14250,20350,21464.79,4.31,0,-78807,21616,20982,20616,19982,19616,20800,19800,64,6100,500,14240,50,1,12801009,2605,-55.60,29.24,12,6.10,-366.00,696.00,29450,20241018,-30.90,9930,20241118,104.93,22450,-9.35,20250319,11730,73.49,20250102,29450,-30.90,20241018,9930,104.93,20241118,2.32,N,308430,500,64 억,,551328,N,N,0,N,00,N +20250319,111135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20450,100,2,0.49,15191180850,703661,167.62,20450,22450,20400,26450,14250,20350,21589.52,4.31,0,-78406,21616,20982,20616,19982,19616,20800,19800,64,6100,500,14240,50,1,12801009,2618,-55.87,29.38,12,5.50,-366.00,696.00,29450,20241018,-30.56,9930,20241118,105.94,22450,-8.91,20250319,11730,74.34,20250102,29450,-30.56,20241018,9930,105.94,20241118,2.32,N,308430,500,64 억,,551328,N,N,0,N,00,N +20250319,101136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21200,850,2,4.18,12955315275,596542,142.10,20450,22450,20400,26450,14250,20350,21718.32,4.31,0,-65863,21616,20982,20616,19982,19616,20800,19800,64,6100,500,14240,50,1,12801009,2714,-57.92,30.46,12,4.66,-366.00,696.00,29450,20241018,-28.01,9930,20241118,113.49,22450,-5.57,20250319,11730,80.73,20250102,29450,-28.01,20241018,9930,113.49,20241118,2.32,N,308430,500,64 억,,551328,N,N,0,N,00,N +20250319,091142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22000,1650,2,8.11,6665698900,302951,72.16,20450,22450,20400,26450,14250,20350,22004.86,4.31,0,-46373,21616,20982,20616,19982,19616,20800,19800,64,6100,500,14240,50,1,12801009,2816,-60.11,31.61,12,2.37,-366.00,696.00,29450,20241018,-25.30,9930,20241118,121.55,22450,-2.00,20250319,11730,87.55,20250102,29450,-25.30,20241018,9930,121.55,20241118,2.32,N,308430,500,64 억,,551328,N,N,0,N,00,N 20250318,161130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20350,-550,5,-2.63,8528900750,410716,79.80,20900,21250,20250,27150,14650,20900,20768.73,4.15,0,4939,21700,21300,20800,20400,19900,21500,20600,64,6250,500,14630,50,1,12801009,2605,-55.60,29.24,12,3.21,-366.00,696.00,29450,20241018,-30.90,9930,20241118,104.93,21425,-5.02,20250314,11730,73.49,20250102,29450,-30.90,20241018,9930,104.93,20241118,2.46,N,308430,500,64 억,,530804,N,N,0,N,00,N 20250318,151135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20500,-400,5,-1.91,8123771100,390848,75.94,20900,21250,20250,27150,14650,20900,20784.99,4.15,0,3380,21700,21300,20800,20400,19900,21500,20600,64,6250,500,14630,50,1,12801009,2624,-56.01,29.45,12,3.05,-366.00,696.00,29450,20241018,-30.39,9930,20241118,106.45,21425,-4.32,20250314,11730,74.77,20250102,29450,-30.39,20241018,9930,106.45,20241118,2.46,N,308430,500,64 억,,530804,N,N,0,N,00,N 20250318,141132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20550,-350,5,-1.67,6720256100,322082,62.58,20900,21250,20500,27150,14650,20900,20865.05,4.15,0,-5559,21700,21300,20800,20400,19900,21500,20600,64,6250,500,14630,50,1,12801009,2631,-56.15,29.53,12,2.52,-366.00,696.00,29450,20241018,-30.22,9930,20241118,106.95,21425,-4.08,20250314,11730,75.19,20250102,29450,-30.22,20241018,9930,106.95,20241118,2.46,N,308430,500,64 억,,530804,N,N,0,N,00,N diff --git a/308700/price/prices-20250301.csv b/308700/price/prices-20250301.csv index 101a0fa404e7..6a64bb9ed203 100644 --- a/308700/price/prices-20250301.csv +++ b/308700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161133,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,439,20240307,-54.67,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240320,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250319,151136,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,439,20240307,-54.67,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240320,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250319,141139,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,439,20240307,-54.67,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240320,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250319,131136,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,439,20240307,-54.67,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240320,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250319,121137,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,439,20240307,-54.67,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240320,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250319,111136,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,439,20240307,-54.67,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240320,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250319,101137,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,439,20240307,-54.67,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240320,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250319,091142,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,439,20240307,-54.67,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240320,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250318,161131,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,439,20240307,-54.67,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250318,151136,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,439,20240307,-54.67,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250318,141133,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,439,20240307,-54.67,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N diff --git a/309930/price/prices-20250301.csv b/309930/price/prices-20250301.csv index 315b271739a7..a8b0c1a2ee0a 100644 --- a/309930/price/prices-20250301.csv +++ b/309930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1976,-15,5,-0.75,26333847,13349,182.16,1966,2000,1941,2585,1394,1991,1972.72,0.28,0,-1061,2013,2001,1983,1971,1953,2008,1978,21,594,100,1310,1,1,21290990,421,17.03,1.37,12,0.06,116.00,1441.00,4060,20240321,-51.33,1870,20250314,5.67,2465,-19.84,20250210,1870,5.67,20250314,4060,-51.33,20240321,1870,5.67,20250314,2.01,N,309930,100,21 억,,60023,N,N,0,N,00,N +20250319,151137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1957,-34,5,-1.71,25812183,13085,178.56,1966,2000,1941,2585,1394,1991,1972.65,0.28,0,-1060,2013,2001,1983,1971,1953,2008,1978,21,594,100,1310,1,1,21290990,417,16.87,1.36,12,0.06,116.00,1441.00,4060,20240321,-51.80,1870,20250314,4.65,2465,-20.61,20250210,1870,4.65,20250314,4060,-51.80,20240321,1870,4.65,20250314,2.01,N,309930,100,21 억,,60023,N,N,0,N,00,N +20250319,141139,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1978,-13,5,-0.65,23148188,11731,160.08,1966,2000,1941,2585,1394,1991,1973.25,0.28,0,-1060,2013,2001,1983,1971,1953,2008,1978,21,594,100,1310,1,1,21290990,421,17.05,1.37,12,0.06,116.00,1441.00,4060,20240321,-51.28,1870,20250314,5.78,2465,-19.76,20250210,1870,5.78,20250314,4060,-51.28,20240321,1870,5.78,20250314,2.01,N,309930,100,21 억,,60023,N,N,0,N,00,N +20250319,131136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1997,6,2,0.30,7322993,3698,50.46,1966,2000,1966,2585,1394,1991,1980.26,0.28,0,-937,2013,2001,1983,1971,1953,2008,1978,21,594,100,1310,1,1,21290990,425,17.22,1.39,12,0.02,116.00,1441.00,4060,20240321,-50.81,1870,20250314,6.79,2465,-18.99,20250210,1870,6.79,20250314,4060,-50.81,20240321,1870,6.79,20250314,2.01,N,309930,100,21 억,,60023,N,N,0,N,00,N +20250319,121137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1997,6,2,0.30,7322993,3698,50.46,1966,2000,1966,2585,1394,1991,1980.26,0.28,0,-937,2013,2001,1983,1971,1953,2008,1978,21,594,100,1310,1,1,21290990,425,17.22,1.39,12,0.02,116.00,1441.00,4060,20240321,-50.81,1870,20250314,6.79,2465,-18.99,20250210,1870,6.79,20250314,4060,-50.81,20240321,1870,6.79,20250314,2.01,N,309930,100,21 억,,60023,N,N,0,N,00,N +20250319,111136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1979,-12,5,-0.60,7319000,3696,50.44,1966,2000,1966,2585,1394,1991,1980.25,0.28,0,-937,2013,2001,1983,1971,1953,2008,1978,21,594,100,1310,1,1,21290990,421,17.06,1.37,12,0.02,116.00,1441.00,4060,20240321,-51.26,1870,20250314,5.83,2465,-19.72,20250210,1870,5.83,20250314,4060,-51.26,20240321,1870,5.83,20250314,2.01,N,309930,100,21 억,,60023,N,N,0,N,00,N +20250319,101137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,7,2,0.35,1391316,700,9.55,1966,2000,1966,2585,1394,1991,1987.59,0.28,0,-180,2013,2001,1983,1971,1953,2008,1978,21,594,100,1310,1,1,21290990,425,17.22,1.39,12,0.00,116.00,1441.00,4060,20240321,-50.79,1870,20250314,6.84,2465,-18.95,20250210,1870,6.84,20250314,4060,-50.79,20240321,1870,6.84,20250314,2.01,N,309930,100,21 억,,60023,N,N,0,N,00,N +20250319,091142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1999,8,2,0.40,202281,102,1.39,1966,1999,1966,2585,1394,1991,1983.15,0.28,0,-60,2013,2001,1983,1971,1953,2008,1978,21,594,100,1310,1,1,21290990,426,17.23,1.39,12,0.00,116.00,1441.00,4060,20240321,-50.76,1870,20250314,6.90,2465,-18.90,20250210,1870,6.90,20250314,4060,-50.76,20240321,1870,6.90,20250314,2.01,N,309930,100,21 억,,60023,N,N,0,N,00,N 20250318,161131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1991,37,2,1.89,14455680,7310,10.92,1965,1995,1965,2540,1368,1954,1977.52,0.20,0,198,2059,2006,1947,1894,1835,2033,1921,21,586,100,1280,1,1,21290990,424,17.16,1.38,12,0.03,116.00,1441.00,4060,20240321,-50.96,1870,20250314,6.47,2465,-19.23,20250210,1870,6.47,20250314,4060,-50.96,20240321,1870,6.47,20250314,2.01,N,309930,100,21 억,,41609,N,N,0,N,00,N 20250318,151136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1980,26,2,1.33,13179449,6669,9.96,1965,1995,1965,2540,1368,1954,1976.23,0.20,0,252,2059,2006,1947,1894,1835,2033,1921,21,586,100,1280,1,1,21290990,422,17.07,1.37,12,0.03,116.00,1441.00,4060,20240321,-51.23,1870,20250314,5.88,2465,-19.68,20250210,1870,5.88,20250314,4060,-51.23,20240321,1870,5.88,20250314,2.01,N,309930,100,21 억,,41609,N,N,0,N,00,N 20250318,141133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1977,23,2,1.18,9254356,4676,6.98,1965,1995,1965,2540,1368,1954,1979.12,0.20,0,104,2059,2006,1947,1894,1835,2033,1921,21,586,100,1280,1,1,21290990,421,17.04,1.37,12,0.02,116.00,1441.00,4060,20240321,-51.31,1870,20250314,5.72,2465,-19.80,20250210,1870,5.72,20250314,4060,-51.31,20240321,1870,5.72,20250314,2.01,N,309930,100,21 억,,41609,N,N,0,N,00,N diff --git a/309960/price/prices-20250301.csv b/309960/price/prices-20250301.csv index de71969fe5bc..8f894cce12a5 100644 --- a/309960/price/prices-20250301.csv +++ b/309960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3845,160,2,4.34,36829173396,8815399,7779.28,3660,4400,3625,4790,2580,3685,4178.03,0.49,0,-11774,3751,3717,3686,3652,3621,3735,3670,232,1105,1000,2210,5,1,23217239,893,13.54,0.77,12,37.97,284.00,5014.00,7930,20240510,-51.51,2895,20241209,32.82,5080,-24.31,20250224,2945,30.56,20250203,7930,-51.51,20240510,2895,32.82,20241209,2.65,N,309960,1000,232 억,,113620,N,N,0,N,00,N +20250319,151137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3905,220,2,5.97,36400210321,8704501,7681.41,3660,4400,3625,4790,2580,3685,4181.78,0.49,0,-32649,3751,3717,3686,3652,3621,3735,3670,232,1105,1000,2210,5,1,23217239,907,13.75,0.78,12,37.49,284.00,5014.00,7930,20240510,-50.76,2895,20241209,34.89,5080,-23.13,20250224,2945,32.60,20250203,7930,-50.76,20240510,2895,34.89,20241209,2.65,N,309960,1000,232 억,,113620,N,N,0,N,00,N +20250319,141139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3980,295,2,8.01,35427126076,8457451,7463.40,3660,4400,3625,4790,2580,3685,4188.87,0.49,0,-62058,3751,3717,3686,3652,3621,3735,3670,232,1105,1000,2210,5,1,23217239,924,14.01,0.79,12,36.43,284.00,5014.00,7930,20240510,-49.81,2895,20241209,37.48,5080,-21.65,20250224,2945,35.14,20250203,7930,-49.81,20240510,2895,37.48,20241209,2.65,N,309960,1000,232 억,,113620,N,N,0,N,00,N +20250319,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3975,290,2,7.87,34824489817,8305077,7328.94,3660,4400,3625,4790,2580,3685,4193.16,0.49,0,-77170,3751,3717,3686,3652,3621,3735,3670,232,1105,1000,2210,5,1,23217239,923,14.00,0.79,12,35.77,284.00,5014.00,7930,20240510,-49.87,2895,20241209,37.31,5080,-21.75,20250224,2945,34.97,20250203,7930,-49.87,20240510,2895,37.31,20241209,2.65,N,309960,1000,232 억,,113620,N,N,0,N,00,N +20250319,121137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4140,455,2,12.35,32631944503,7760460,6848.33,3660,4400,3625,4790,2580,3685,4204.91,0.49,0,-75097,3751,3717,3686,3652,3621,3735,3670,232,1105,1000,2210,5,1,23217239,961,14.58,0.83,12,33.43,284.00,5014.00,7930,20240510,-47.79,2895,20241209,43.01,5080,-18.50,20250224,2945,40.58,20250203,7930,-47.79,20240510,2895,43.01,20241209,2.65,N,309960,1000,232 억,,113620,N,N,0,N,00,N +20250319,111136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4215,530,2,14.38,26496390193,6291612,5552.12,3660,4400,3625,4790,2580,3685,4211.39,0.49,0,-78239,3751,3717,3686,3652,3621,3735,3670,232,1105,1000,2210,5,1,23217239,979,14.84,0.84,12,27.10,284.00,5014.00,7930,20240510,-46.85,2895,20241209,45.60,5080,-17.03,20250224,2945,43.12,20250203,7930,-46.85,20240510,2895,45.60,20241209,2.65,N,309960,1000,232 억,,113620,N,N,0,N,00,N +20250319,101137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3850,165,2,4.48,1026689306,269231,237.59,3660,3920,3625,4790,2580,3685,3813.47,0.49,0,-6241,3751,3717,3686,3652,3621,3735,3670,232,1105,1000,2210,5,1,23217239,894,13.56,0.77,12,1.16,284.00,5014.00,7930,20240510,-51.45,2895,20241209,32.99,5080,-24.21,20250224,2945,30.73,20250203,7930,-51.45,20240510,2895,32.99,20241209,2.65,N,309960,1000,232 억,,113620,N,N,0,N,00,N +20250319,091142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3680,-5,5,-0.14,44021795,11956,10.55,3660,3730,3655,4790,2580,3685,3681.95,0.49,0,1429,3751,3717,3686,3652,3621,3735,3670,232,1105,1000,2210,5,1,23217239,854,12.96,0.73,12,0.05,284.00,5014.00,7930,20240510,-53.59,2895,20241209,27.12,5080,-27.56,20250224,2945,24.96,20250203,7930,-53.59,20240510,2895,27.12,20241209,2.65,N,309960,1000,232 억,,113620,N,N,0,N,00,N 20250318,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3685,30,2,0.82,415427875,112630,173.87,3655,3720,3655,4750,2560,3655,3688.43,0.41,0,14315,3725,3690,3665,3630,3605,3677,3617,232,1095,1000,2190,5,1,23217239,856,12.98,0.73,12,0.49,284.00,5014.00,7930,20240510,-53.53,2895,20241209,27.29,5080,-27.46,20250224,2945,25.13,20250203,7930,-53.53,20240510,2895,27.29,20241209,2.63,N,309960,1000,232 억,,95541,N,N,0,N,00,N 20250318,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3700,45,2,1.23,396773825,107570,166.06,3655,3720,3655,4750,2560,3655,3688.52,0.41,0,15028,3725,3690,3665,3630,3605,3677,3617,232,1095,1000,2190,5,1,23217239,859,13.03,0.74,12,0.46,284.00,5014.00,7930,20240510,-53.34,2895,20241209,27.81,5080,-27.17,20250224,2945,25.64,20250203,7930,-53.34,20240510,2895,27.81,20241209,2.63,N,309960,1000,232 억,,95541,N,N,0,N,00,N 20250318,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3675,20,2,0.55,349243260,94675,146.15,3655,3720,3655,4750,2560,3655,3688.86,0.41,0,17483,3725,3690,3665,3630,3605,3677,3617,232,1095,1000,2190,5,1,23217239,853,12.94,0.73,12,0.41,284.00,5014.00,7930,20240510,-53.66,2895,20241209,26.94,5080,-27.66,20250224,2945,24.79,20250203,7930,-53.66,20240510,2895,26.94,20241209,2.63,N,309960,1000,232 억,,95541,N,N,0,N,00,N diff --git a/310200/price/prices-20250301.csv b/310200/price/prices-20250301.csv index 50e66b23c782..c178124f7dd7 100644 --- a/310200/price/prices-20250301.csv +++ b/310200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161134,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3050,-15,5,-0.49,439319195,143520,96.97,3065,3090,3040,3980,2150,3065,3061.04,1.47,0,27309,3118,3091,3053,3026,2988,3105,3040,46,915,100,2200,5,1,45520979,1388,15.48,1.45,12,0.32,197.00,2099.00,4185,20240311,-27.12,2390,20241210,27.62,3200,-4.69,20250228,2560,19.14,20250110,3805,-19.84,20240325,2390,27.62,20241210,3.43,N,310200,100,45 억,,670667,N,N,1811,N,00,N +20250319,151137,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3065,0,3,0.00,429339220,140248,94.76,3065,3090,3040,3980,2150,3065,3061.29,1.47,0,28640,3118,3091,3053,3026,2988,3105,3040,46,915,100,2200,5,1,45520979,1395,15.56,1.46,12,0.31,197.00,2099.00,4185,20240311,-26.76,2390,20241210,28.24,3200,-4.22,20250228,2560,19.73,20250110,3805,-19.45,20240325,2390,28.24,20241210,3.43,N,310200,100,45 억,,670667,N,N,5178,N,00,N +20250319,141140,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3060,-5,5,-0.16,327183270,106752,72.13,3065,3090,3040,3980,2150,3065,3064.89,1.47,0,28934,3118,3091,3053,3026,2988,3105,3040,46,915,100,2200,5,1,45520979,1393,15.53,1.46,12,0.23,197.00,2099.00,4185,20240311,-26.88,2390,20241210,28.03,3200,-4.38,20250228,2560,19.53,20250110,3805,-19.58,20240325,2390,28.03,20241210,3.43,N,310200,100,45 억,,670667,N,N,5178,N,00,N +20250319,131137,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3075,10,2,0.33,275865730,89982,60.80,3065,3090,3040,3980,2150,3065,3065.79,1.47,0,22767,3118,3091,3053,3026,2988,3105,3040,46,915,100,2200,5,1,45520979,1400,15.61,1.46,12,0.20,197.00,2099.00,4185,20240311,-26.52,2390,20241210,28.66,3200,-3.91,20250228,2560,20.12,20250110,3805,-19.19,20240325,2390,28.66,20241210,3.43,N,310200,100,45 억,,670667,N,N,5178,N,00,N +20250319,121138,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3075,10,2,0.33,235660875,76854,51.93,3065,3090,3040,3980,2150,3065,3066.34,1.47,0,19191,3118,3091,3053,3026,2988,3105,3040,46,915,100,2200,5,1,45520979,1400,15.61,1.46,12,0.17,197.00,2099.00,4185,20240311,-26.52,2390,20241210,28.66,3200,-3.91,20250228,2560,20.12,20250110,3805,-19.19,20240325,2390,28.66,20241210,3.43,N,310200,100,45 억,,670667,N,N,5178,N,00,N +20250319,111136,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3070,5,2,0.16,172307765,56228,37.99,3065,3090,3040,3980,2150,3065,3064.45,1.47,0,12307,3118,3091,3053,3026,2988,3105,3040,46,915,100,2200,5,1,45520979,1397,15.58,1.46,12,0.12,197.00,2099.00,4185,20240311,-26.64,2390,20241210,28.45,3200,-4.06,20250228,2560,19.92,20250110,3805,-19.32,20240325,2390,28.45,20241210,3.43,N,310200,100,45 억,,670667,N,N,5178,N,00,N +20250319,101137,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3070,5,2,0.16,95732455,31299,21.15,3065,3080,3040,3980,2150,3065,3058.64,1.47,0,6626,3118,3091,3053,3026,2988,3105,3040,46,915,100,2200,5,1,45520979,1397,15.58,1.46,12,0.07,197.00,2099.00,4185,20240311,-26.64,2390,20241210,28.45,3200,-4.06,20250228,2560,19.92,20250110,3805,-19.32,20240325,2390,28.45,20241210,3.43,N,310200,100,45 억,,670667,N,N,5178,N,00,N +20250319,091143,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3060,-5,5,-0.16,17966550,5859,3.96,3065,3075,3060,3980,2150,3065,3066.49,1.47,0,3553,3118,3091,3053,3026,2988,3105,3040,46,915,100,2200,5,1,45520979,1393,15.53,1.46,12,0.01,197.00,2099.00,4185,20240311,-26.88,2390,20241210,28.03,3200,-4.38,20250228,2560,19.53,20250110,3805,-19.58,20240325,2390,28.03,20241210,3.43,N,310200,100,45 억,,670667,N,N,5178,N,00,N 20250318,161131,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3065,30,2,0.99,450789940,147992,128.43,3035,3080,3015,3945,2125,3035,3046.03,1.42,0,21228,3078,3056,3033,3011,2988,3045,3000,46,910,100,2180,5,1,45520979,1395,15.56,1.46,12,0.33,197.00,2099.00,4185,20240311,-26.76,2390,20241210,28.24,3200,-4.22,20250228,2560,19.73,20250110,3805,-19.45,20240325,2390,28.24,20241210,3.46,N,310200,100,45 억,,645947,N,N,5178,N,00,N 20250318,151136,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3070,35,2,1.15,425174810,139638,121.18,3035,3080,3015,3945,2125,3035,3044.84,1.42,0,20310,3078,3056,3033,3011,2988,3045,3000,46,910,100,2180,5,1,45520979,1397,15.58,1.46,12,0.31,197.00,2099.00,4185,20240311,-26.64,2390,20241210,28.45,3200,-4.06,20250228,2560,19.92,20250110,3805,-19.32,20240325,2390,28.45,20241210,3.46,N,310200,100,45 억,,645947,N,N,0,N,00,N 20250318,141133,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3065,30,2,0.99,351390469,115595,100.32,3035,3070,3015,3945,2125,3035,3039.84,1.42,0,17195,3078,3056,3033,3011,2988,3045,3000,46,910,100,2180,5,1,45520979,1395,15.56,1.46,12,0.25,197.00,2099.00,4185,20240311,-26.76,2390,20241210,28.24,3200,-4.22,20250228,2560,19.73,20250110,3805,-19.45,20240325,2390,28.24,20241210,3.46,N,310200,100,45 억,,645947,N,N,0,N,00,N diff --git a/310210/price/prices-20250301.csv b/310210/price/prices-20250301.csv index ab3d9be522f2..43ea12251835 100644 --- a/310210/price/prices-20250301.csv +++ b/310210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161134,57,100.00,KSQ150,,제약,N,N,N,N, ,N,128400,-8600,5,-6.28,23148149250,175180,73.66,137400,138500,127700,178100,95900,137000,132145.62,6.49,0,-11409,145733,141366,135833,131466,125933,143550,133650,92,41100,500,95900,100,1,18369807,23587,-57.19,27.41,12,0.95,-2245.00,4685.00,153000,20250310,-16.08,28350,20240419,352.91,153000,-16.08,20250310,72800,76.37,20250123,153000,-16.08,20250310,28350,352.91,20240419,1.07,N,310210,500,91 억,,1192921,N,N,253,N,00,N +20250319,151137,57,100.00,KSQ150,,제약,N,N,N,N, ,N,128500,-8500,5,-6.20,21316532800,160889,67.65,137400,138500,128400,178100,95900,137000,132491.41,6.49,0,-12062,145733,141366,135833,131466,125933,143550,133650,92,41100,500,95900,100,1,18369807,23605,-57.24,27.43,12,0.88,-2245.00,4685.00,153000,20250310,-16.01,28350,20240419,353.26,153000,-16.01,20250310,72800,76.51,20250123,153000,-16.01,20250310,28350,353.26,20240419,1.07,N,310210,500,91 억,,1192921,N,N,367,N,00,N +20250319,141140,57,100.00,KSQ150,,제약,N,N,N,N, ,N,130300,-6700,5,-4.89,17488483700,131276,55.20,137400,138500,129200,178100,95900,137000,133218.42,6.49,0,-9489,145733,141366,135833,131466,125933,143550,133650,92,41100,500,95900,100,1,18369807,23936,-58.04,27.81,12,0.71,-2245.00,4685.00,153000,20250310,-14.84,28350,20240419,359.61,153000,-14.84,20250310,72800,78.98,20250123,153000,-14.84,20250310,28350,359.61,20240419,1.07,N,310210,500,91 억,,1192921,N,N,367,N,00,N +20250319,131138,57,100.00,KSQ150,,제약,N,N,N,N, ,N,130800,-6200,5,-4.53,14537799850,108575,45.66,137400,138500,130500,178100,95900,137000,133895.61,6.49,0,-8105,145733,141366,135833,131466,125933,143550,133650,92,41100,500,95900,100,1,18369807,24028,-58.26,27.92,12,0.59,-2245.00,4685.00,153000,20250310,-14.51,28350,20240419,361.38,153000,-14.51,20250310,72800,79.67,20250123,153000,-14.51,20250310,28350,361.38,20240419,1.07,N,310210,500,91 억,,1192921,N,N,367,N,00,N +20250319,121138,57,100.00,KSQ150,,제약,N,N,N,N, ,N,131300,-5700,5,-4.16,12820861350,95482,40.15,137400,138500,130800,178100,95900,137000,134274.39,6.49,0,-5611,145733,141366,135833,131466,125933,143550,133650,92,41100,500,95900,100,1,18369807,24120,-58.49,28.03,12,0.52,-2245.00,4685.00,153000,20250310,-14.18,28350,20240419,363.14,153000,-14.18,20250310,72800,80.36,20250123,153000,-14.18,20250310,28350,363.14,20240419,1.07,N,310210,500,91 억,,1192921,N,N,367,N,00,N +20250319,111137,57,100.00,KSQ150,,제약,N,N,N,N, ,N,133100,-3900,5,-2.85,10405786800,77173,32.45,137400,138500,132500,178100,95900,137000,134836.39,6.49,0,-51,145733,141366,135833,131466,125933,143550,133650,92,41100,500,95900,100,1,18369807,24450,-59.29,28.41,12,0.42,-2245.00,4685.00,153000,20250310,-13.01,28350,20240419,369.49,153000,-13.01,20250310,72800,82.83,20250123,153000,-13.01,20250310,28350,369.49,20240419,1.07,N,310210,500,91 억,,1192921,N,N,367,N,00,N +20250319,101138,57,100.00,KSQ150,,제약,N,N,N,N, ,N,133900,-3100,5,-2.26,7403647150,54612,22.96,137400,138500,133200,178100,95900,137000,135567.43,6.49,0,2726,145733,141366,135833,131466,125933,143550,133650,92,41100,500,95900,100,1,18369807,24597,-59.64,28.58,12,0.30,-2245.00,4685.00,153000,20250310,-12.48,28350,20240419,372.31,153000,-12.48,20250310,72800,83.93,20250123,153000,-12.48,20250310,28350,372.31,20240419,1.07,N,310210,500,91 억,,1192921,N,N,367,N,00,N +20250319,091143,57,100.00,KSQ150,,제약,N,N,N,N, ,N,136300,-700,5,-0.51,2092147450,15240,6.41,137400,138500,136100,178100,95900,137000,137280.51,6.49,0,-2838,145733,141366,135833,131466,125933,143550,133650,92,41100,500,95900,100,1,18369807,25038,-60.71,29.09,12,0.08,-2245.00,4685.00,153000,20250310,-10.92,28350,20240419,380.78,153000,-10.92,20250310,72800,87.23,20250123,153000,-10.92,20250310,28350,380.78,20240419,1.07,N,310210,500,91 억,,1192921,N,N,367,N,00,N 20250318,161132,57,100.00,KSQ150,,제약,N,N,N,N, ,N,137000,5900,2,4.50,32577870150,237378,79.31,132700,140200,130300,170400,91800,131100,137241.05,6.49,0,-4919,142766,136932,131466,125632,120166,134200,122900,92,39300,500,91770,100,1,18369807,25167,-61.02,29.24,12,1.29,-2245.00,4685.00,153000,20250310,-10.46,28350,20240419,383.25,153000,-10.46,20250310,72800,88.19,20250123,153000,-10.46,20250310,28350,383.25,20240419,1.05,N,310210,500,91 억,,1192282,N,N,367,N,00,N 20250318,151137,57,100.00,KSQ150,,제약,N,N,N,N, ,N,137100,6000,2,4.58,31179032400,227175,75.90,132700,140200,130300,170400,91800,131100,137246.76,6.49,0,-3095,142766,136932,131466,125632,120166,134200,122900,92,39300,500,91770,100,1,18369807,25185,-61.07,29.26,12,1.24,-2245.00,4685.00,153000,20250310,-10.39,28350,20240419,383.60,153000,-10.39,20250310,72800,88.32,20250123,153000,-10.39,20250310,28350,383.60,20240419,1.05,N,310210,500,91 억,,1192282,N,N,696,N,00,N 20250318,141134,57,100.00,KSQ150,,제약,N,N,N,N, ,N,138400,7300,2,5.57,29036017000,211590,70.69,132700,140200,130300,170400,91800,131100,137227.74,6.49,0,-4529,142766,136932,131466,125632,120166,134200,122900,92,39300,500,91770,100,1,18369807,25424,-61.65,29.54,12,1.15,-2245.00,4685.00,153000,20250310,-9.54,28350,20240419,388.18,153000,-9.54,20250310,72800,90.11,20250123,153000,-9.54,20250310,28350,388.18,20240419,1.05,N,310210,500,91 억,,1192282,N,N,696,N,00,N diff --git a/310870/price/prices-20250301.csv b/310870/price/prices-20250301.csv index 002aae323b90..ebe2a1f6378d 100644 --- a/310870/price/prices-20250301.csv +++ b/310870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161134,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1485,-12,5,-0.80,15496588,10368,36.71,1567,1567,1479,1946,1048,1497,1494.66,0.23,0,-518,1523,1510,1495,1482,1467,1516,1488,21,449,100,1070,1,1,20687271,307,6.97,0.60,12,0.05,213.00,2465.00,1769,20250205,-16.05,1032,20240909,43.90,1769,-16.05,20250205,1385,7.22,20250310,1769,-16.05,20250205,1032,43.90,20240909,0.92,N,310870,100,20 억,,47881,N,N,0,N,00,N +20250319,151138,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1504,7,2,0.47,15391153,10297,36.46,1567,1567,1479,1946,1048,1497,1494.72,0.23,0,-490,1523,1510,1495,1482,1467,1516,1488,21,449,100,1070,1,1,20687271,311,7.06,0.61,12,0.05,213.00,2465.00,1769,20250205,-14.98,1032,20240909,45.74,1769,-14.98,20250205,1385,8.59,20250310,1769,-14.98,20250205,1032,45.74,20240909,0.92,N,310870,100,20 억,,47881,N,N,0,N,00,N +20250319,141140,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1479,-18,5,-1.20,14336146,9591,33.96,1567,1567,1479,1946,1048,1497,1494.75,0.23,0,-488,1523,1510,1495,1482,1467,1516,1488,21,449,100,1070,1,1,20687271,306,6.94,0.60,12,0.05,213.00,2465.00,1769,20250205,-16.39,1032,20240909,43.31,1769,-16.39,20250205,1385,6.79,20250310,1769,-16.39,20250205,1032,43.31,20240909,0.92,N,310870,100,20 억,,47881,N,N,0,N,00,N +20250319,131138,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1509,12,2,0.80,8547760,5687,20.13,1567,1567,1488,1946,1048,1497,1503.03,0.23,0,-488,1523,1510,1495,1482,1467,1516,1488,21,449,100,1070,1,1,20687271,312,7.08,0.61,12,0.03,213.00,2465.00,1769,20250205,-14.70,1032,20240909,46.22,1769,-14.70,20250205,1385,8.95,20250310,1769,-14.70,20250205,1032,46.22,20240909,0.92,N,310870,100,20 억,,47881,N,N,0,N,00,N +20250319,121138,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1497,0,3,0.00,8079585,5375,19.03,1567,1567,1497,1946,1048,1497,1503.18,0.23,0,-488,1523,1510,1495,1482,1467,1516,1488,21,449,100,1070,1,1,20687271,310,7.03,0.61,12,0.03,213.00,2465.00,1769,20250205,-15.38,1032,20240909,45.06,1769,-15.38,20250205,1385,8.09,20250310,1769,-15.38,20250205,1032,45.06,20240909,0.92,N,310870,100,20 억,,47881,N,N,0,N,00,N +20250319,111137,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1509,12,2,0.80,6446355,4284,15.17,1567,1567,1497,1946,1048,1497,1504.75,0.23,0,-488,1523,1510,1495,1482,1467,1516,1488,21,449,100,1070,1,1,20687271,312,7.08,0.61,12,0.02,213.00,2465.00,1769,20250205,-14.70,1032,20240909,46.22,1769,-14.70,20250205,1385,8.95,20250310,1769,-14.70,20250205,1032,46.22,20240909,0.92,N,310870,100,20 억,,47881,N,N,0,N,00,N +20250319,101138,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1510,13,2,0.87,6399911,4253,15.06,1567,1567,1497,1946,1048,1497,1504.80,0.23,0,-488,1523,1510,1495,1482,1467,1516,1488,21,449,100,1070,1,1,20687271,312,7.09,0.61,12,0.02,213.00,2465.00,1769,20250205,-14.64,1032,20240909,46.32,1769,-14.64,20250205,1385,9.03,20250310,1769,-14.64,20250205,1032,46.32,20240909,0.92,N,310870,100,20 억,,47881,N,N,0,N,00,N +20250319,091143,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1558,61,2,4.07,219688,141,0.50,1567,1567,1500,1946,1048,1497,1558.07,0.23,0,-37,1523,1510,1495,1482,1467,1516,1488,21,449,100,1070,1,1,20687271,322,7.31,0.63,12,0.00,213.00,2465.00,1769,20250205,-11.93,1032,20240909,50.97,1769,-11.93,20250205,1385,12.49,20250310,1769,-11.93,20250205,1032,50.97,20240909,0.92,N,310870,100,20 억,,47881,N,N,0,N,00,N 20250318,161132,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1497,10,2,0.67,42001701,28242,134.12,1486,1508,1480,1933,1041,1487,1486.26,0.23,0,1166,1523,1505,1496,1478,1469,1500,1473,21,446,100,1070,1,1,20687271,310,7.03,0.61,12,0.14,213.00,2465.00,1769,20250205,-15.38,1032,20240909,45.06,1769,-15.38,20250205,1385,8.09,20250310,1769,-15.38,20250205,1032,45.06,20240909,0.92,N,310870,100,20 억,,46687,N,N,0,N,00,N 20250318,151137,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1487,0,3,0.00,37986747,25560,121.38,1486,1508,1480,1933,1041,1487,1486.18,0.23,0,1194,1523,1505,1496,1478,1469,1500,1473,21,446,100,1070,1,1,20687271,308,6.98,0.60,12,0.12,213.00,2465.00,1769,20250205,-15.94,1032,20240909,44.09,1769,-15.94,20250205,1385,7.36,20250310,1769,-15.94,20250205,1032,44.09,20240909,0.92,N,310870,100,20 억,,46687,N,N,0,N,00,N 20250318,141134,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1484,-3,5,-0.20,32395861,21792,103.49,1486,1508,1480,1933,1041,1487,1486.59,0.23,0,1292,1523,1505,1496,1478,1469,1500,1473,21,446,100,1070,1,1,20687271,307,6.97,0.60,12,0.11,213.00,2465.00,1769,20250205,-16.11,1032,20240909,43.80,1769,-16.11,20250205,1385,7.15,20250310,1769,-16.11,20250205,1032,43.80,20240909,0.92,N,310870,100,20 억,,46687,N,N,0,N,00,N diff --git a/311060/price/prices-20250301.csv b/311060/price/prices-20250301.csv index 2c150672a451..271d4bc1ae8c 100644 --- a/311060/price/prices-20250301.csv +++ b/311060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161135,57,100.00,KONEX,,,N,N,N,N, ,N,2945,-35,5,-1.17,5196545,1711,46.48,2995,3175,2945,3425,2535,2980,3037.14,0.00,0,0,3050,3015,2945,2910,2840,3032,2927,39,445,500,1780,5,1,7827134,231,-10.48,3.99,12,0.02,-281.00,738.00,6090,20240926,-51.64,2440,20250317,20.70,4265,-30.95,20250103,2440,20.70,20250317,6090,-51.64,20240926,2440,20.70,20250317,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N +20250319,151138,57,100.00,KONEX,,,N,N,N,N, ,N,3175,195,2,6.54,5193600,1710,46.45,2995,3175,2995,3425,2535,2980,3037.19,0.00,0,0,3050,3015,2945,2910,2840,3032,2927,39,445,500,1780,5,1,7827134,249,-11.30,4.30,12,0.02,-281.00,738.00,6090,20240926,-47.87,2440,20250317,30.12,4265,-25.56,20250103,2440,30.12,20250317,6090,-47.87,20240926,2440,30.12,20250317,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N +20250319,141141,57,100.00,KONEX,,,N,N,N,N, ,N,3000,20,2,0.67,4062425,1333,36.21,2995,3100,2995,3425,2535,2980,3047.58,0.00,0,0,3050,3015,2945,2910,2840,3032,2927,39,445,500,1780,5,1,7827134,235,-10.68,4.07,12,0.02,-281.00,738.00,6090,20240926,-50.74,2440,20250317,22.95,4265,-29.66,20250103,2440,22.95,20250317,6090,-50.74,20240926,2440,22.95,20250317,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N +20250319,131138,57,100.00,KONEX,,,N,N,N,N, ,N,3090,110,2,3.69,2356625,782,21.24,2995,3095,2995,3425,2535,2980,3013.59,0.00,0,0,3050,3015,2945,2910,2840,3032,2927,39,445,500,1780,5,1,7827134,242,-11.00,4.19,12,0.01,-281.00,738.00,6090,20240926,-49.26,2440,20250317,26.64,4265,-27.55,20250103,2440,26.64,20250317,6090,-49.26,20240926,2440,26.64,20250317,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N +20250319,121138,57,100.00,KONEX,,,N,N,N,N, ,N,3090,110,2,3.69,2356625,782,21.24,2995,3095,2995,3425,2535,2980,3013.59,0.00,0,0,3050,3015,2945,2910,2840,3032,2927,39,445,500,1780,5,1,7827134,242,-11.00,4.19,12,0.01,-281.00,738.00,6090,20240926,-49.26,2440,20250317,26.64,4265,-27.55,20250103,2440,26.64,20250317,6090,-49.26,20240926,2440,26.64,20250317,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N +20250319,111137,57,100.00,KONEX,,,N,N,N,N, ,N,3090,110,2,3.69,1964195,655,17.79,2995,3095,2995,3425,2535,2980,2998.77,0.00,0,0,3050,3015,2945,2910,2840,3032,2927,39,445,500,1780,5,1,7827134,242,-11.00,4.19,12,0.01,-281.00,738.00,6090,20240926,-49.26,2440,20250317,26.64,4265,-27.55,20250103,2440,26.64,20250317,6090,-49.26,20240926,2440,26.64,20250317,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N +20250319,101138,57,100.00,KONEX,,,N,N,N,N, ,N,3095,115,2,3.86,1961105,654,17.77,2995,3095,2995,3425,2535,2980,2998.63,0.00,0,0,3050,3015,2945,2910,2840,3032,2927,39,445,500,1780,5,1,7827134,242,-11.01,4.19,12,0.01,-281.00,738.00,6090,20240926,-49.18,2440,20250317,26.84,4265,-27.43,20250103,2440,26.84,20250317,6090,-49.18,20240926,2440,26.84,20250317,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N +20250319,091144,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,299500,100,2.72,2995,2995,2995,3425,2535,2980,2995.00,0.00,0,0,3050,3015,2945,2910,2840,3032,2927,39,445,500,1780,5,1,7827134,234,-10.66,4.06,12,0.00,-281.00,738.00,6090,20240926,-50.82,2440,20250317,22.75,4265,-29.78,20250103,2440,22.75,20250317,6090,-50.82,20240926,2440,22.75,20250317,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N 20250318,161132,57,100.00,KONEX,,,N,N,N,N, ,N,2980,105,2,3.65,10884785,3681,89.30,2875,2980,2875,3305,2445,2875,2957.02,0.00,0,0,3185,3030,2735,2580,2285,3107,2657,39,430,500,1720,5,1,7827134,233,-10.60,4.04,12,0.05,-281.00,738.00,6090,20240926,-51.07,2440,20250317,22.13,4265,-30.13,20250103,2440,22.13,20250317,6090,-51.07,20240926,2440,22.13,20250317,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N 20250318,151137,57,100.00,KONEX,,,N,N,N,N, ,N,2980,105,2,3.65,2910305,1005,24.38,2875,2980,2875,3305,2445,2875,2895.83,0.00,0,0,3185,3030,2735,2580,2285,3107,2657,39,430,500,1720,5,1,7827134,233,-10.60,4.04,12,0.01,-281.00,738.00,6090,20240926,-51.07,2440,20250317,22.13,4265,-30.13,20250103,2440,22.13,20250317,6090,-51.07,20240926,2440,22.13,20250317,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N 20250318,141134,57,100.00,KONEX,,,N,N,N,N, ,N,2875,0,3,0.00,11500,4,0.10,2875,2875,2875,3305,2445,2875,2875.00,0.00,0,0,3185,3030,2735,2580,2285,3107,2657,39,430,500,1720,5,1,7827134,225,-10.23,3.90,12,0.00,-281.00,738.00,6090,20240926,-52.79,2440,20250317,17.83,4265,-32.59,20250103,2440,17.83,20250317,6090,-52.79,20240926,2440,17.83,20250317,0.00,N,311060,500,39 억,,0,N,N,0,N,00,N diff --git a/311320/price/prices-20250301.csv b/311320/price/prices-20250301.csv index 0ec16e7314de..963cbc495e6f 100644 --- a/311320/price/prices-20250301.csv +++ b/311320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,90,2,1.18,84832380,11048,63.78,7620,7770,7610,9900,5340,7620,7678.47,1.12,0,1159,7900,7760,7690,7550,7480,7725,7515,63,2280,500,5330,10,1,12614560,973,43.56,1.93,12,0.09,177.00,3995.00,13980,20240312,-44.85,5900,20241206,30.68,8750,-11.89,20250220,6500,18.62,20250203,13880,-44.45,20240419,5900,30.68,20241206,1.81,N,311320,500,63 억,,141713,N,N,0,N,00,N +20250319,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7680,60,2,0.79,81771660,10651,61.48,7620,7770,7610,9900,5340,7620,7677.37,1.12,0,1162,7900,7760,7690,7550,7480,7725,7515,63,2280,500,5330,10,1,12614560,969,43.39,1.92,12,0.08,177.00,3995.00,13980,20240312,-45.06,5900,20241206,30.17,8750,-12.23,20250220,6500,18.15,20250203,13880,-44.67,20240419,5900,30.17,20241206,1.81,N,311320,500,63 억,,141713,N,N,0,N,00,N +20250319,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7640,20,2,0.26,68282610,8897,51.36,7620,7770,7610,9900,5340,7620,7674.79,1.12,0,1091,7900,7760,7690,7550,7480,7725,7515,63,2280,500,5330,10,1,12614560,964,43.16,1.91,12,0.07,177.00,3995.00,13980,20240312,-45.35,5900,20241206,29.49,8750,-12.69,20250220,6500,17.54,20250203,13880,-44.96,20240419,5900,29.49,20241206,1.81,N,311320,500,63 억,,141713,N,N,0,N,00,N +20250319,131139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,90,2,1.18,56076020,7302,42.15,7620,7770,7610,9900,5340,7620,7679.54,1.12,0,1079,7900,7760,7690,7550,7480,7725,7515,63,2280,500,5330,10,1,12614560,973,43.56,1.93,12,0.06,177.00,3995.00,13980,20240312,-44.85,5900,20241206,30.68,8750,-11.89,20250220,6500,18.62,20250203,13880,-44.45,20240419,5900,30.68,20241206,1.81,N,311320,500,63 억,,141713,N,N,0,N,00,N +20250319,121139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,120,2,1.57,49705990,6478,37.40,7620,7770,7610,9900,5340,7620,7673.05,1.12,0,1390,7900,7760,7690,7550,7480,7725,7515,63,2280,500,5330,10,1,12614560,976,43.73,1.94,12,0.05,177.00,3995.00,13980,20240312,-44.64,5900,20241206,31.19,8750,-11.54,20250220,6500,19.08,20250203,13880,-44.24,20240419,5900,31.19,20241206,1.81,N,311320,500,63 억,,141713,N,N,0,N,00,N +20250319,111138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,90,2,1.18,39507900,5154,29.75,7620,7740,7610,9900,5340,7620,7665.48,1.12,0,614,7900,7760,7690,7550,7480,7725,7515,63,2280,500,5330,10,1,12614560,973,43.56,1.93,12,0.04,177.00,3995.00,13980,20240312,-44.85,5900,20241206,30.68,8750,-11.89,20250220,6500,18.62,20250203,13880,-44.45,20240419,5900,30.68,20241206,1.81,N,311320,500,63 억,,141713,N,N,0,N,00,N +20250319,101139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,100,2,1.31,17726760,2317,13.38,7620,7740,7610,9900,5340,7620,7650.74,1.12,0,-78,7900,7760,7690,7550,7480,7725,7515,63,2280,500,5330,10,1,12614560,974,43.62,1.93,12,0.02,177.00,3995.00,13980,20240312,-44.78,5900,20241206,30.85,8750,-11.77,20250220,6500,18.77,20250203,13880,-44.38,20240419,5900,30.85,20241206,1.81,N,311320,500,63 억,,141713,N,N,0,N,00,N +20250319,091144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,80,2,1.05,2846710,373,2.15,7620,7700,7610,9900,5340,7620,7631.93,1.12,0,195,7900,7760,7690,7550,7480,7725,7515,63,2280,500,5330,10,1,12614560,971,43.50,1.93,12,0.00,177.00,3995.00,13980,20240312,-44.92,5900,20241206,30.51,8750,-12.00,20250220,6500,18.46,20250203,13880,-44.52,20240419,5900,30.51,20241206,1.81,N,311320,500,63 억,,141713,N,N,0,N,00,N 20250318,161133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,-100,5,-1.30,132167265,17241,51.97,7620,7830,7620,10030,5410,7720,7666.60,1.12,0,-498,7986,7852,7726,7592,7466,7920,7660,63,2310,500,5400,10,1,12614560,961,43.05,1.91,12,0.14,177.00,3995.00,13980,20240312,-45.49,5900,20241206,29.15,8750,-12.91,20250220,6500,17.23,20250203,13880,-45.10,20240419,5900,29.15,20241206,1.83,N,311320,500,63 억,,140755,N,N,0,N,00,N 20250318,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,-20,5,-0.26,127652295,16649,50.18,7620,7830,7620,10030,5410,7720,7667.27,1.12,0,-321,7986,7852,7726,7592,7466,7920,7660,63,2310,500,5400,10,1,12614560,971,43.50,1.93,12,0.13,177.00,3995.00,13980,20240312,-44.92,5900,20241206,30.51,8750,-12.00,20250220,6500,18.46,20250203,13880,-44.52,20240419,5900,30.51,20241206,1.83,N,311320,500,63 억,,140755,N,N,0,N,00,N 20250318,141135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7660,-60,5,-0.78,115516775,15065,45.41,7620,7830,7620,10030,5410,7720,7667.89,1.12,0,699,7986,7852,7726,7592,7466,7920,7660,63,2310,500,5400,10,1,12614560,966,43.28,1.92,12,0.12,177.00,3995.00,13980,20240312,-45.21,5900,20241206,29.83,8750,-12.46,20250220,6500,17.85,20250203,13880,-44.81,20240419,5900,29.83,20241206,1.83,N,311320,500,63 억,,140755,N,N,0,N,00,N diff --git a/311390/price/prices-20250301.csv b/311390/price/prices-20250301.csv index 3149b28c38ae..18f981fc98c2 100644 --- a/311390/price/prices-20250301.csv +++ b/311390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6770,-120,5,-1.74,151970860,22636,41.30,6910,6910,6560,8950,4830,6890,6713.68,0.70,0,-2619,7243,7066,6963,6786,6683,7015,6735,63,2060,500,4540,10,1,12653789,857,-13.07,1.63,12,0.18,-518.00,4157.00,7570,20241121,-10.57,4900,20241210,38.16,7220,-6.23,20250314,4920,37.60,20250109,7570,-10.57,20241121,4900,38.16,20241210,1.50,N,311390,500,63 억,,88227,N,N,0,N,00,N +20250319,151139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6730,-160,5,-2.32,147964280,22041,40.22,6910,6910,6560,8950,4830,6890,6713.14,0.70,0,-2493,7243,7066,6963,6786,6683,7015,6735,63,2060,500,4540,10,1,12653789,852,-12.99,1.62,12,0.17,-518.00,4157.00,7570,20241121,-11.10,4900,20241210,37.35,7220,-6.79,20250314,4920,36.79,20250109,7570,-11.10,20241121,4900,37.35,20241210,1.50,N,311390,500,63 억,,88227,N,N,0,N,00,N +20250319,141141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6780,-110,5,-1.60,145653790,21698,39.59,6910,6910,6560,8950,4830,6890,6712.77,0.70,0,-2304,7243,7066,6963,6786,6683,7015,6735,63,2060,500,4540,10,1,12653789,858,-13.09,1.63,12,0.17,-518.00,4157.00,7570,20241121,-10.44,4900,20241210,38.37,7220,-6.09,20250314,4920,37.80,20250109,7570,-10.44,20241121,4900,38.37,20241210,1.50,N,311390,500,63 억,,88227,N,N,0,N,00,N +20250319,131139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6660,-230,5,-3.34,129583220,19301,35.22,6910,6910,6560,8950,4830,6890,6713.81,0.70,0,-2054,7243,7066,6963,6786,6683,7015,6735,63,2060,500,4540,10,1,12653789,843,-12.86,1.60,12,0.15,-518.00,4157.00,7570,20241121,-12.02,4900,20241210,35.92,7220,-7.76,20250314,4920,35.37,20250109,7570,-12.02,20241121,4900,35.92,20241210,1.50,N,311390,500,63 억,,88227,N,N,0,N,00,N +20250319,121139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6690,-200,5,-2.90,105369580,15672,28.59,6910,6910,6560,8950,4830,6890,6723.43,0.70,0,-1611,7243,7066,6963,6786,6683,7015,6735,63,2060,500,4540,10,1,12653789,847,-12.92,1.61,12,0.12,-518.00,4157.00,7570,20241121,-11.62,4900,20241210,36.53,7220,-7.34,20250314,4920,35.98,20250109,7570,-11.62,20241121,4900,36.53,20241210,1.50,N,311390,500,63 억,,88227,N,N,0,N,00,N +20250319,111138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6710,-180,5,-2.61,87942800,13063,23.83,6910,6910,6560,8950,4830,6890,6732.21,0.70,0,-1574,7243,7066,6963,6786,6683,7015,6735,63,2060,500,4540,10,1,12653789,849,-12.95,1.61,12,0.10,-518.00,4157.00,7570,20241121,-11.36,4900,20241210,36.94,7220,-7.06,20250314,4920,36.38,20250109,7570,-11.36,20241121,4900,36.94,20241210,1.50,N,311390,500,63 억,,88227,N,N,0,N,00,N +20250319,101139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6780,-110,5,-1.60,30569620,4487,8.19,6910,6910,6750,8950,4830,6890,6812.93,0.70,0,-983,7243,7066,6963,6786,6683,7015,6735,63,2060,500,4540,10,1,12653789,858,-13.09,1.63,12,0.04,-518.00,4157.00,7570,20241121,-10.44,4900,20241210,38.37,7220,-6.09,20250314,4920,37.80,20250109,7570,-10.44,20241121,4900,38.37,20241210,1.50,N,311390,500,63 억,,88227,N,N,0,N,00,N +20250319,091144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6900,10,2,0.15,4806690,705,1.29,6910,6910,6750,8950,4830,6890,6818.00,0.70,0,-158,7243,7066,6963,6786,6683,7015,6735,63,2060,500,4540,10,1,12653789,873,-13.32,1.66,12,0.01,-518.00,4157.00,7570,20241121,-8.85,4900,20241210,40.82,7220,-4.43,20250314,4920,40.24,20250109,7570,-8.85,20241121,4900,40.82,20241210,1.50,N,311390,500,63 억,,88227,N,N,0,N,00,N 20250318,161133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6890,-250,5,-3.50,380853580,54801,212.42,7130,7140,6860,9280,5000,7140,6949.76,0.76,0,-8798,7366,7252,7106,6992,6846,7180,6920,63,2140,500,4710,10,1,12653789,872,-13.30,1.66,12,0.43,-518.00,4157.00,7570,20241121,-8.98,4900,20241210,40.61,7220,-4.57,20250314,4920,40.04,20250109,7570,-8.98,20241121,4900,40.61,20241210,1.49,N,311390,500,63 억,,95697,N,N,0,N,00,N 20250318,151138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6890,-250,5,-3.50,375430130,54014,209.37,7130,7140,6860,9280,5000,7140,6950.61,0.76,0,-8495,7366,7252,7106,6992,6846,7180,6920,63,2140,500,4710,10,1,12653789,872,-13.30,1.66,12,0.43,-518.00,4157.00,7570,20241121,-8.98,4900,20241210,40.61,7220,-4.57,20250314,4920,40.04,20250109,7570,-8.98,20241121,4900,40.61,20241210,1.49,N,311390,500,63 억,,95697,N,N,0,N,00,N 20250318,141135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6950,-190,5,-2.66,286496900,41109,159.35,7130,7140,6890,9280,5000,7140,6969.20,0.76,0,-4189,7366,7252,7106,6992,6846,7180,6920,63,2140,500,4710,10,1,12653789,879,-13.42,1.67,12,0.32,-518.00,4157.00,7570,20241121,-8.19,4900,20241210,41.84,7220,-3.74,20250314,4920,41.26,20250109,7570,-8.19,20241121,4900,41.84,20241210,1.49,N,311390,500,63 억,,95697,N,N,0,N,00,N diff --git a/311690/price/prices-20250301.csv b/311690/price/prices-20250301.csv index 8e7a8bcd6c95..4c4ce1ca9cea 100644 --- a/311690/price/prices-20250301.csv +++ b/311690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11420,-300,5,-2.56,409739070,35689,78.66,11610,11740,11380,15230,8210,11720,11480.95,1.52,0,-2965,12033,11876,11673,11516,11313,11955,11595,65,3510,500,7260,10,1,13065462,1492,-3.74,1.46,12,0.27,-3050.00,7846.00,18800,20241121,-39.26,8250,20241114,38.42,12930,-11.68,20250225,9300,22.80,20250203,18800,-39.26,20241121,8250,38.42,20241114,0.40,N,311690,500,65 억,,199174,N,N,0,N,00,N +20250319,151139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11410,-310,5,-2.65,403011280,35100,77.36,11610,11740,11380,15230,8210,11720,11481.80,1.52,0,-2909,12033,11876,11673,11516,11313,11955,11595,65,3510,500,7260,10,1,13065462,1491,-3.74,1.45,12,0.27,-3050.00,7846.00,18800,20241121,-39.31,8250,20241114,38.30,12930,-11.76,20250225,9300,22.69,20250203,18800,-39.31,20241121,8250,38.30,20241114,0.40,N,311690,500,65 억,,199174,N,N,0,N,00,N +20250319,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11430,-290,5,-2.47,361792580,31488,69.40,11610,11740,11380,15230,8210,11720,11489.86,1.52,0,-2373,12033,11876,11673,11516,11313,11955,11595,65,3510,500,7260,10,1,13065462,1493,-3.75,1.46,12,0.24,-3050.00,7846.00,18800,20241121,-39.20,8250,20241114,38.55,12930,-11.60,20250225,9300,22.90,20250203,18800,-39.20,20241121,8250,38.55,20241114,0.40,N,311690,500,65 억,,199174,N,N,0,N,00,N +20250319,131139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11460,-260,5,-2.22,297892880,25885,57.05,11610,11740,11400,15230,8210,11720,11508.32,1.52,0,-385,12033,11876,11673,11516,11313,11955,11595,65,3510,500,7260,10,1,13065462,1497,-3.76,1.46,12,0.20,-3050.00,7846.00,18800,20241121,-39.04,8250,20241114,38.91,12930,-11.37,20250225,9300,23.23,20250203,18800,-39.04,20241121,8250,38.91,20241114,0.40,N,311690,500,65 억,,199174,N,N,0,N,00,N +20250319,121139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11450,-270,5,-2.30,286977370,24930,54.95,11610,11740,11400,15230,8210,11720,11511.33,1.52,0,-343,12033,11876,11673,11516,11313,11955,11595,65,3510,500,7260,10,1,13065462,1496,-3.75,1.46,12,0.19,-3050.00,7846.00,18800,20241121,-39.10,8250,20241114,38.79,12930,-11.45,20250225,9300,23.12,20250203,18800,-39.10,20241121,8250,38.79,20241114,0.40,N,311690,500,65 억,,199174,N,N,0,N,00,N +20250319,111138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11460,-260,5,-2.22,261221400,22674,49.98,11610,11740,11400,15230,8210,11720,11520.75,1.52,0,-290,12033,11876,11673,11516,11313,11955,11595,65,3510,500,7260,10,1,13065462,1497,-3.76,1.46,12,0.17,-3050.00,7846.00,18800,20241121,-39.04,8250,20241114,38.91,12930,-11.37,20250225,9300,23.23,20250203,18800,-39.04,20241121,8250,38.91,20241114,0.40,N,311690,500,65 억,,199174,N,N,0,N,00,N +20250319,101139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11560,-160,5,-1.37,169485660,14677,32.35,11610,11740,11500,15230,8210,11720,11547.70,1.52,0,616,12033,11876,11673,11516,11313,11955,11595,65,3510,500,7260,10,1,13065462,1510,-3.79,1.47,12,0.11,-3050.00,7846.00,18800,20241121,-38.51,8250,20241114,40.12,12930,-10.60,20250225,9300,24.30,20250203,18800,-38.51,20241121,8250,40.12,20241114,0.40,N,311690,500,65 억,,199174,N,N,0,N,00,N +20250319,091144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11610,-110,5,-0.94,10280140,883,1.95,11610,11740,11600,15230,8210,11720,11642.29,1.52,0,49,12033,11876,11673,11516,11313,11955,11595,65,3510,500,7260,10,1,13065462,1517,-3.81,1.48,12,0.01,-3050.00,7846.00,18800,20241121,-38.24,8250,20241114,40.73,12930,-10.21,20250225,9300,24.84,20250203,18800,-38.24,20241121,8250,40.73,20241114,0.40,N,311690,500,65 억,,199174,N,N,0,N,00,N 20250318,161133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11720,210,2,1.82,526368995,45113,61.10,11610,11830,11470,14960,8060,11510,11667.79,1.55,0,-2946,12303,11906,11593,11196,10883,12105,11395,65,3450,500,7130,10,1,13065462,1531,-3.84,1.49,12,0.35,-3050.00,7846.00,18800,20241121,-37.66,8250,20241114,42.06,12930,-9.36,20250225,9300,26.02,20250203,18800,-37.66,20241121,8250,42.06,20241114,0.42,N,311690,500,65 억,,202155,N,N,0,N,00,N 20250318,151138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11690,180,2,1.56,503828590,43187,58.50,11610,11830,11470,14960,8060,11510,11666.21,1.55,0,-4140,12303,11906,11593,11196,10883,12105,11395,65,3450,500,7130,10,1,13065462,1527,-3.83,1.49,12,0.33,-3050.00,7846.00,18800,20241121,-37.82,8250,20241114,41.70,12930,-9.59,20250225,9300,25.70,20250203,18800,-37.82,20241121,8250,41.70,20241114,0.42,N,311690,500,65 억,,202155,N,N,0,N,00,N 20250318,141135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11710,200,2,1.74,451393890,38723,52.45,11610,11830,11470,14960,8060,11510,11657.00,1.55,0,-4052,12303,11906,11593,11196,10883,12105,11395,65,3450,500,7130,10,1,13065462,1530,-3.84,1.49,12,0.30,-3050.00,7846.00,18800,20241121,-37.71,8250,20241114,41.94,12930,-9.44,20250225,9300,25.91,20250203,18800,-37.71,20241121,8250,41.94,20241114,0.42,N,311690,500,65 억,,202155,N,N,0,N,00,N diff --git a/311960/price/prices-20250301.csv b/311960/price/prices-20250301.csv index 556f9951c01a..fd63d8baffbc 100644 --- a/311960/price/prices-20250301.csv +++ b/311960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161136,57,100.00,KONEX,,,N,N,N,N, ,N,1035,135,1,15.00,2715088,2805,20035.71,821,1035,821,1035,765,900,967.95,0.00,0,0,1052,976,923,847,794,964,835,15,135,500,540,1,1,3062664,32,-1.34,0.25,12,0.09,-773.00,4194.00,14000,20240314,-92.61,756,20250306,36.90,3990,-74.06,20250102,756,36.90,20250306,13930,-92.57,20240319,756,36.90,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250319,151139,57,100.00,KONEX,,,N,N,N,N, ,N,1035,135,1,15.00,2709013,2799,19992.86,821,1035,821,1035,765,900,967.85,0.00,0,0,1052,976,923,847,794,964,835,15,135,500,540,1,1,3062664,32,-1.34,0.25,12,0.09,-773.00,4194.00,14000,20240314,-92.61,756,20250306,36.90,3990,-74.06,20250102,756,36.90,20250306,13930,-92.57,20240319,756,36.90,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250319,141142,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,240080,266,1900.00,821,999,821,1035,765,900,902.56,0.00,0,0,1052,976,923,847,794,964,835,15,135,500,540,1,1,3062664,28,-1.16,0.21,12,0.01,-773.00,4194.00,14000,20240314,-93.57,756,20250306,19.05,3990,-77.44,20250102,756,19.05,20250306,13930,-93.54,20240319,756,19.05,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250319,131139,57,100.00,KONEX,,,N,N,N,N, ,N,929,29,2,3.22,238358,264,1885.71,821,999,821,1035,765,900,902.87,0.00,0,0,1052,976,923,847,794,964,835,15,135,500,540,1,1,3062664,28,-1.20,0.22,12,0.01,-773.00,4194.00,14000,20240314,-93.36,756,20250306,22.88,3990,-76.72,20250102,756,22.88,20250306,13930,-93.33,20240319,756,22.88,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250319,121140,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,237429,263,1878.57,821,999,821,1035,765,900,902.77,0.00,0,0,1052,976,923,847,794,964,835,15,135,500,540,1,1,3062664,28,-1.16,0.21,12,0.01,-773.00,4194.00,14000,20240314,-93.57,756,20250306,19.05,3990,-77.44,20250102,756,19.05,20250306,13930,-93.54,20240319,756,19.05,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250319,111138,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,59229,65,464.29,821,999,821,1035,765,900,911.22,0.00,0,0,1052,976,923,847,794,964,835,15,135,500,540,1,1,3062664,28,-1.16,0.21,12,0.00,-773.00,4194.00,14000,20240314,-93.57,756,20250306,19.05,3990,-77.44,20250102,756,19.05,20250306,13930,-93.54,20240319,756,19.05,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250319,101139,57,100.00,KONEX,,,N,N,N,N, ,N,996,96,2,10.67,12429,13,92.86,821,999,821,1035,765,900,956.08,0.00,0,0,1052,976,923,847,794,964,835,15,135,500,540,1,1,3062664,31,-1.29,0.24,12,0.00,-773.00,4194.00,14000,20240314,-92.89,756,20250306,31.75,3990,-75.04,20250102,756,31.75,20250306,13930,-92.85,20240319,756,31.75,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250319,091145,57,100.00,KONEX,,,N,N,N,N, ,N,821,-79,5,-8.78,821,1,7.14,821,821,821,1035,765,900,821.00,0.00,0,0,1052,976,923,847,794,964,835,15,135,500,540,1,1,3062664,25,-1.06,0.20,12,0.00,-773.00,4194.00,14000,20240314,-94.14,756,20250306,8.60,3990,-79.42,20250102,756,8.60,20250306,13930,-94.11,20240319,756,8.60,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250318,161133,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,12846,14,1.80,900,999,870,1035,765,900,917.57,0.00,0,0,1064,981,916,833,768,1023,875,15,135,500,540,1,1,3062664,28,-1.16,0.21,12,0.00,-773.00,4194.00,14000,20240314,-93.57,756,20250306,19.05,3990,-77.44,20250102,756,19.05,20250306,13930,-93.54,20240318,756,19.05,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250318,151138,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,11046,12,1.55,900,999,870,1035,765,900,920.50,0.00,0,0,1064,981,916,833,768,1023,875,15,135,500,540,1,1,3062664,28,-1.16,0.21,12,0.00,-773.00,4194.00,14000,20240314,-93.57,756,20250306,19.05,3990,-77.44,20250102,756,19.05,20250306,13930,-93.54,20240318,756,19.05,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250318,141135,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,11046,12,1.55,900,999,870,1035,765,900,920.50,0.00,0,0,1064,981,916,833,768,1023,875,15,135,500,540,1,1,3062664,28,-1.16,0.21,12,0.00,-773.00,4194.00,14000,20240314,-93.57,756,20250306,19.05,3990,-77.44,20250102,756,19.05,20250306,13930,-93.54,20240318,756,19.05,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N diff --git a/312610/price/prices-20250301.csv b/312610/price/prices-20250301.csv index ec4bc81c3dfa..29961b92ec7b 100644 --- a/312610/price/prices-20250301.csv +++ b/312610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1231,-7,5,-0.57,13566311,11001,77.99,1230,1274,1227,1609,867,1238,1233.19,0.62,0,257,1296,1267,1241,1212,1186,1281,1226,101,371,500,810,1,1,20256888,249,-4.44,0.43,12,0.05,-277.00,2830.00,2625,20250117,-53.10,1061,20241209,16.02,2625,-53.10,20250117,1133,8.65,20250108,2625,-53.10,20250117,1061,16.02,20241209,0.00,N,312610,500,101 억,,125505,N,N,0,N,00,N +20250319,151139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1235,-3,5,-0.24,10296747,8341,59.13,1230,1274,1227,1609,867,1238,1234.47,0.62,0,372,1296,1267,1241,1212,1186,1281,1226,101,371,500,810,1,1,20256888,250,-4.46,0.44,12,0.04,-277.00,2830.00,2625,20250117,-52.95,1061,20241209,16.40,2625,-52.95,20250117,1133,9.00,20250108,2625,-52.95,20250117,1061,16.40,20241209,0.00,N,312610,500,101 억,,125505,N,N,0,N,00,N +20250319,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,2,2,0.16,8456659,6851,48.57,1230,1274,1227,1609,867,1238,1234.37,0.62,0,310,1296,1267,1241,1212,1186,1281,1226,101,371,500,810,1,1,20256888,251,-4.48,0.44,12,0.03,-277.00,2830.00,2625,20250117,-52.76,1061,20241209,16.87,2625,-52.76,20250117,1133,9.44,20250108,2625,-52.76,20250117,1061,16.87,20241209,0.00,N,312610,500,101 억,,125505,N,N,0,N,00,N +20250319,131140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1239,1,2,0.08,8012307,6491,46.02,1230,1274,1227,1609,867,1238,1234.37,0.62,0,336,1296,1267,1241,1212,1186,1281,1226,101,371,500,810,1,1,20256888,251,-4.47,0.44,12,0.03,-277.00,2830.00,2625,20250117,-52.80,1061,20241209,16.78,2625,-52.80,20250117,1133,9.36,20250108,2625,-52.80,20250117,1061,16.78,20241209,0.00,N,312610,500,101 억,,125505,N,N,0,N,00,N +20250319,121140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,-5,5,-0.40,5662766,4585,32.50,1230,1274,1227,1609,867,1238,1235.06,0.62,0,326,1296,1267,1241,1212,1186,1281,1226,101,371,500,810,1,1,20256888,250,-4.45,0.44,12,0.02,-277.00,2830.00,2625,20250117,-53.03,1061,20241209,16.21,2625,-53.03,20250117,1133,8.83,20250108,2625,-53.03,20250117,1061,16.21,20241209,0.00,N,312610,500,101 억,,125505,N,N,0,N,00,N +20250319,111139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1247,9,2,0.73,4205365,3402,24.12,1230,1274,1227,1609,867,1238,1236.14,0.62,0,-85,1296,1267,1241,1212,1186,1281,1226,101,371,500,810,1,1,20256888,253,-4.50,0.44,12,0.02,-277.00,2830.00,2625,20250117,-52.50,1061,20241209,17.53,2625,-52.50,20250117,1133,10.06,20250108,2625,-52.50,20250117,1061,17.53,20241209,0.00,N,312610,500,101 억,,125505,N,N,0,N,00,N +20250319,101140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1248,10,2,0.81,2000050,1613,11.43,1230,1274,1230,1609,867,1238,1239.96,0.62,0,-18,1296,1267,1241,1212,1186,1281,1226,101,371,500,810,1,1,20256888,253,-4.51,0.44,12,0.01,-277.00,2830.00,2625,20250117,-52.46,1061,20241209,17.62,2625,-52.46,20250117,1133,10.15,20250108,2625,-52.46,20250117,1061,17.62,20241209,0.00,N,312610,500,101 억,,125505,N,N,0,N,00,N +20250319,091145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1230,-8,5,-0.65,297660,242,1.72,1230,1230,1230,1609,867,1238,1230.00,0.62,0,-35,1296,1267,1241,1212,1186,1281,1226,101,371,500,810,1,1,20256888,249,-4.44,0.43,12,0.00,-277.00,2830.00,2625,20250117,-53.14,1061,20241209,15.93,2625,-53.14,20250117,1133,8.56,20250108,2625,-53.14,20250117,1061,15.93,20241209,0.00,N,312610,500,101 억,,125505,N,N,0,N,00,N 20250318,161134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1238,10,2,0.81,16989603,13756,70.72,1215,1270,1215,1596,860,1228,1234.99,0.61,0,1135,1244,1236,1227,1219,1210,1231,1214,101,368,500,810,1,1,20256888,251,-8.31,0.40,12,0.07,-149.00,3107.00,2625,20250117,-52.84,1061,20241209,16.68,2625,-52.84,20250117,1133,9.27,20250108,2625,-52.84,20250117,1061,16.68,20241209,0.00,N,312610,500,101 억,,122620,N,N,0,N,00,N 20250318,151139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1237,9,2,0.73,15023597,12169,62.57,1215,1270,1215,1596,860,1228,1234.58,0.61,0,1135,1244,1236,1227,1219,1210,1231,1214,101,368,500,810,1,1,20256888,251,-8.30,0.40,12,0.06,-149.00,3107.00,2625,20250117,-52.88,1061,20241209,16.59,2625,-52.88,20250117,1133,9.18,20250108,2625,-52.88,20250117,1061,16.59,20241209,0.00,N,312610,500,101 억,,122620,N,N,0,N,00,N 20250318,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1250,22,2,1.79,13088233,10607,54.53,1215,1270,1215,1596,860,1228,1233.92,0.61,0,1077,1244,1236,1227,1219,1210,1231,1214,101,368,500,810,1,1,20256888,253,-8.39,0.40,12,0.05,-149.00,3107.00,2625,20250117,-52.38,1061,20241209,17.81,2625,-52.38,20250117,1133,10.33,20250108,2625,-52.38,20250117,1061,17.81,20241209,0.00,N,312610,500,101 억,,122620,N,N,0,N,00,N diff --git a/313760/price/prices-20250301.csv b/313760/price/prices-20250301.csv index 0a10179655ee..4177fb8d52db 100644 --- a/313760/price/prices-20250301.csv +++ b/313760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,65,2,1.51,933375130,215963,216.60,4310,4400,4110,5590,3010,4300,4321.92,1.53,0,-27018,4666,4482,4116,3932,3566,4575,4025,51,1290,500,2920,5,1,10182927,444,-1.42,1.83,12,2.12,-3075.00,2380.00,11100,20240311,-60.68,2270,20250120,92.29,5270,-17.17,20250210,2270,92.29,20250120,9100,-52.03,20240417,2270,92.29,20250120,0.13,N,313760,500,50 억,,155727,N,N,0,N,00,N +20250319,151140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,85,2,1.98,865475570,200465,201.06,4310,4400,4110,5590,3010,4300,4317.34,1.53,0,-28452,4666,4482,4116,3932,3566,4575,4025,51,1290,500,2920,5,1,10182927,447,-1.43,1.84,12,1.97,-3075.00,2380.00,11100,20240311,-60.50,2270,20250120,93.17,5270,-16.79,20250210,2270,93.17,20250120,9100,-51.81,20240417,2270,93.17,20250120,0.13,N,313760,500,50 억,,155727,N,N,0,N,00,N +20250319,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,50,2,1.16,743690795,172688,173.20,4310,4400,4110,5590,3010,4300,4306.56,1.53,0,-28631,4666,4482,4116,3932,3566,4575,4025,51,1290,500,2920,5,1,10182927,443,-1.41,1.83,12,1.70,-3075.00,2380.00,11100,20240311,-60.81,2270,20250120,91.63,5270,-17.46,20250210,2270,91.63,20250120,9100,-52.20,20240417,2270,91.63,20250120,0.13,N,313760,500,50 억,,155727,N,N,0,N,00,N +20250319,131140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,70,2,1.63,654773230,152347,152.80,4310,4400,4110,5590,3010,4300,4297.91,1.53,0,-24966,4666,4482,4116,3932,3566,4575,4025,51,1290,500,2920,5,1,10182927,445,-1.42,1.84,12,1.50,-3075.00,2380.00,11100,20240311,-60.63,2270,20250120,92.51,5270,-17.08,20250210,2270,92.51,20250120,9100,-51.98,20240417,2270,92.51,20250120,0.13,N,313760,500,50 억,,155727,N,N,0,N,00,N +20250319,121140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,-65,5,-1.51,526385245,122602,122.97,4310,4400,4110,5590,3010,4300,4293.45,1.53,0,-31034,4666,4482,4116,3932,3566,4575,4025,51,1290,500,2920,5,1,10182927,431,-1.38,1.78,12,1.20,-3075.00,2380.00,11100,20240311,-61.85,2270,20250120,86.56,5270,-19.64,20250210,2270,86.56,20250120,9100,-53.46,20240417,2270,86.56,20250120,0.13,N,313760,500,50 억,,155727,N,N,0,N,00,N +20250319,111139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,30,2,0.70,481067985,111991,112.32,4310,4400,4110,5590,3010,4300,4295.60,1.53,0,-28933,4666,4482,4116,3932,3566,4575,4025,51,1290,500,2920,5,1,10182927,441,-1.41,1.82,12,1.10,-3075.00,2380.00,11100,20240311,-60.99,2270,20250120,90.75,5270,-17.84,20250210,2270,90.75,20250120,9100,-52.42,20240417,2270,90.75,20250120,0.13,N,313760,500,50 억,,155727,N,N,0,N,00,N +20250319,101140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,-5,5,-0.12,299618560,69985,70.19,4310,4400,4110,5590,3010,4300,4281.18,1.53,0,-19360,4666,4482,4116,3932,3566,4575,4025,51,1290,500,2920,5,1,10182927,437,-1.40,1.80,12,0.69,-3075.00,2380.00,11100,20240311,-61.31,2270,20250120,89.21,5270,-18.50,20250210,2270,89.21,20250120,9100,-52.80,20240417,2270,89.21,20250120,0.13,N,313760,500,50 억,,155727,N,N,0,N,00,N +20250319,091145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,20,2,0.47,132330350,30764,30.86,4310,4400,4110,5590,3010,4300,4301.47,1.53,0,-9188,4666,4482,4116,3932,3566,4575,4025,51,1290,500,2920,5,1,10182927,440,-1.40,1.82,12,0.30,-3075.00,2380.00,11100,20240311,-61.08,2270,20250120,90.31,5270,-18.03,20250210,2270,90.31,20250120,9100,-52.53,20240417,2270,90.31,20250120,0.13,N,313760,500,50 억,,155727,N,N,0,N,00,N 20250318,161134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,250,2,6.17,392455435,98063,48.51,4025,4300,3750,5260,2835,4050,4001.13,1.39,0,-2300,4416,4232,3936,3752,3456,4325,3845,51,1210,500,2750,5,1,10182927,438,-1.40,1.81,12,0.96,-3075.00,2380.00,11100,20240311,-61.26,2270,20250120,89.43,5270,-18.41,20250210,2270,89.43,20250120,9100,-52.75,20240417,2270,89.43,20250120,0.20,N,313760,500,50 억,,141120,N,N,0,N,00,N 20250318,151139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,10,2,0.25,329156923,83137,41.13,4025,4080,3750,5260,2835,4050,3959.21,1.39,0,-2558,4416,4232,3936,3752,3456,4325,3845,51,1210,500,2750,5,1,10182927,413,-1.32,1.71,12,0.82,-3075.00,2380.00,11100,20240311,-63.42,2270,20250120,78.85,5270,-22.96,20250210,2270,78.85,20250120,9100,-55.38,20240417,2270,78.85,20250120,0.20,N,313760,500,50 억,,141120,N,N,0,N,00,N 20250318,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,-65,5,-1.60,272929093,69185,34.23,4025,4050,3750,5260,2835,4050,3944.92,1.39,0,-3756,4416,4232,3936,3752,3456,4325,3845,51,1210,500,2750,5,1,10182927,406,-1.30,1.67,12,0.68,-3075.00,2380.00,11100,20240311,-64.10,2270,20250120,75.55,5270,-24.38,20250210,2270,75.55,20250120,9100,-56.21,20240417,2270,75.55,20250120,0.20,N,313760,500,50 억,,141120,N,N,0,N,00,N diff --git a/314130/price/prices-20250301.csv b/314130/price/prices-20250301.csv index 2569a6e9dfe3..b9542de6ace3 100644 --- a/314130/price/prices-20250301.csv +++ b/314130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,130,2,5.56,359846172,146921,190.54,2345,2530,2340,3040,1640,2340,2449.25,1.41,0,-11131,2443,2391,2343,2291,2243,2417,2317,155,700,500,1630,5,1,31085515,768,-1.86,1.39,12,0.47,-1331.00,1773.00,7335,20240604,-66.33,2295,20250317,7.63,3200,-22.81,20250212,2295,7.63,20250317,14670,-83.16,20240604,2295,7.63,20250317,0.65,N,314130,500,155 억,,438687,N,N,0,N,00,N +20250319,151140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,145,2,6.20,353473707,144335,187.19,2345,2530,2340,3040,1640,2340,2448.98,1.41,0,-10241,2443,2391,2343,2291,2243,2417,2317,155,700,500,1630,5,1,31085515,772,-1.87,1.40,12,0.46,-1331.00,1773.00,7335,20240604,-66.12,2295,20250317,8.28,3200,-22.34,20250212,2295,8.28,20250317,14670,-83.06,20240604,2295,8.28,20250317,0.65,N,314130,500,155 억,,438687,N,N,0,N,00,N +20250319,141143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2495,155,2,6.62,329441952,134561,174.51,2345,2530,2340,3040,1640,2340,2448.27,1.41,0,-9813,2443,2391,2343,2291,2243,2417,2317,155,700,500,1630,5,1,31085515,776,-1.87,1.41,12,0.43,-1331.00,1773.00,7335,20240604,-65.99,2295,20250317,8.71,3200,-22.03,20250212,2295,8.71,20250317,14670,-82.99,20240604,2295,8.71,20250317,0.65,N,314130,500,155 억,,438687,N,N,0,N,00,N +20250319,131140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2500,160,2,6.84,302809922,123823,160.58,2345,2530,2340,3040,1640,2340,2445.51,1.41,0,-8159,2443,2391,2343,2291,2243,2417,2317,155,700,500,1630,5,1,31085515,777,-1.88,1.41,12,0.40,-1331.00,1773.00,7335,20240604,-65.92,2295,20250317,8.93,3200,-21.88,20250212,2295,8.93,20250317,14670,-82.96,20240604,2295,8.93,20250317,0.65,N,314130,500,155 억,,438687,N,N,0,N,00,N +20250319,121140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,145,2,6.20,206462196,85374,110.72,2345,2500,2340,3040,1640,2340,2418.33,1.41,0,-3568,2443,2391,2343,2291,2243,2417,2317,155,700,500,1630,5,1,31085515,772,-1.87,1.40,12,0.27,-1331.00,1773.00,7335,20240604,-66.12,2295,20250317,8.28,3200,-22.34,20250212,2295,8.28,20250317,14670,-83.06,20240604,2295,8.28,20250317,0.65,N,314130,500,155 억,,438687,N,N,0,N,00,N +20250319,111139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,85,2,3.63,122887685,51483,66.77,2345,2435,2340,3040,1640,2340,2386.96,1.41,0,-6380,2443,2391,2343,2291,2243,2417,2317,155,700,500,1630,5,1,31085515,754,-1.82,1.37,12,0.17,-1331.00,1773.00,7335,20240604,-66.94,2295,20250317,5.66,3200,-24.22,20250212,2295,5.66,20250317,14670,-83.47,20240604,2295,5.66,20250317,0.65,N,314130,500,155 억,,438687,N,N,0,N,00,N +20250319,101140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,80,2,3.42,65687575,27688,35.91,2345,2435,2340,3040,1640,2340,2372.42,1.41,0,-2540,2443,2391,2343,2291,2243,2417,2317,155,700,500,1630,5,1,31085515,752,-1.82,1.36,12,0.09,-1331.00,1773.00,7335,20240604,-67.01,2295,20250317,5.45,3200,-24.38,20250212,2295,5.45,20250317,14670,-83.50,20240604,2295,5.45,20250317,0.65,N,314130,500,155 억,,438687,N,N,0,N,00,N +20250319,091146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2370,30,2,1.28,18641905,7902,10.25,2345,2370,2345,3040,1640,2340,2359.14,1.41,0,-4615,2443,2391,2343,2291,2243,2417,2317,155,700,500,1630,5,1,31085515,737,-1.78,1.34,12,0.03,-1331.00,1773.00,7335,20240604,-67.69,2295,20250317,3.27,3200,-25.94,20250212,2295,3.27,20250317,14670,-83.84,20240604,2295,3.27,20250317,0.65,N,314130,500,155 억,,438687,N,N,0,N,00,N 20250318,161134,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2340,30,2,1.30,176798099,76031,43.88,2315,2395,2295,3000,1620,2310,2325.34,1.38,0,11265,2513,2411,2353,2251,2193,2382,2222,155,690,500,1610,5,1,31085515,727,-1.76,1.32,12,0.24,-1331.00,1773.00,7335,20240604,-68.10,2295,20250318,1.96,3200,-26.88,20250212,2295,1.96,20250318,14670,-84.05,20240604,2295,1.96,20250318,0.65,N,314130,500,155 억,,427907,N,N,0,N,00,N 20250318,151139,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2350,40,2,1.73,167677199,72131,41.63,2315,2395,2295,3000,1620,2310,2324.62,1.38,0,12108,2513,2411,2353,2251,2193,2382,2222,155,690,500,1610,5,1,31085515,731,-1.77,1.33,12,0.23,-1331.00,1773.00,7335,20240604,-67.96,2295,20250318,2.40,3200,-26.56,20250212,2295,2.40,20250318,14670,-83.98,20240604,2295,2.40,20250318,0.65,N,314130,500,155 억,,427907,N,N,0,N,00,N 20250318,141136,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2330,20,2,0.87,156708479,67430,38.92,2315,2395,2295,3000,1620,2310,2324.02,1.38,0,11517,2513,2411,2353,2251,2193,2382,2222,155,690,500,1610,5,1,31085515,724,-1.75,1.31,12,0.22,-1331.00,1773.00,7335,20240604,-68.23,2295,20250318,1.53,3200,-27.19,20250212,2295,1.53,20250318,14670,-84.12,20240604,2295,1.53,20250318,0.65,N,314130,500,155 억,,427907,N,N,0,N,00,N diff --git a/314140/price/prices-20250301.csv b/314140/price/prices-20250301.csv index fdec0759071b..db3a7bac0f85 100644 --- a/314140/price/prices-20250301.csv +++ b/314140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,-70,5,-1.14,929674935,153931,9.58,6040,6300,5900,7980,4300,6140,6039.55,0.68,0,3926,7533,6836,6213,5516,4893,7185,5865,43,1840,500,4290,10,1,8666361,526,9.68,0.51,12,1.78,627.00,11865.00,10790,20240610,-43.74,4560,20241115,33.11,6960,-12.79,20250314,4830,25.67,20250203,10790,-43.74,20240610,4560,33.11,20241115,2.09,N,314140,500,43 억,,58784,N,N,0,N,00,N +20250319,151140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-100,5,-1.63,830549025,137612,8.56,6040,6300,5900,7980,4300,6140,6035.44,0.68,0,5519,7533,6836,6213,5516,4893,7185,5865,43,1840,500,4290,10,1,8666361,523,9.63,0.51,12,1.59,627.00,11865.00,10790,20240610,-44.02,4560,20241115,32.46,6960,-13.22,20250314,4830,25.05,20250203,10790,-44.02,20240610,4560,32.46,20241115,2.09,N,314140,500,43 억,,58784,N,N,0,N,00,N +20250319,141143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,-200,5,-3.26,714750070,118166,7.35,6040,6300,5900,7980,4300,6140,6048.69,0.68,0,5474,7533,6836,6213,5516,4893,7185,5865,43,1840,500,4290,10,1,8666361,515,9.47,0.50,12,1.36,627.00,11865.00,10790,20240610,-44.95,4560,20241115,30.26,6960,-14.66,20250314,4830,22.98,20250203,10790,-44.95,20240610,4560,30.26,20241115,2.09,N,314140,500,43 억,,58784,N,N,0,N,00,N +20250319,131140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5980,-160,5,-2.61,613240040,101091,6.29,6040,6300,5940,7980,4300,6140,6066.22,0.68,0,3749,7533,6836,6213,5516,4893,7185,5865,43,1840,500,4290,10,1,8666361,518,9.54,0.50,12,1.17,627.00,11865.00,10790,20240610,-44.58,4560,20241115,31.14,6960,-14.08,20250314,4830,23.81,20250203,10790,-44.58,20240610,4560,31.14,20241115,2.09,N,314140,500,43 억,,58784,N,N,0,N,00,N +20250319,121141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-110,5,-1.79,555714210,91486,5.69,6040,6300,6000,7980,4300,6140,6074.31,0.68,0,3302,7533,6836,6213,5516,4893,7185,5865,43,1840,500,4290,10,1,8666361,523,9.62,0.51,12,1.06,627.00,11865.00,10790,20240610,-44.11,4560,20241115,32.24,6960,-13.36,20250314,4830,24.84,20250203,10790,-44.11,20240610,4560,32.24,20241115,2.09,N,314140,500,43 억,,58784,N,N,0,N,00,N +20250319,111140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,-80,5,-1.30,487910295,80225,4.99,6040,6300,6010,7980,4300,6140,6081.77,0.68,0,5138,7533,6836,6213,5516,4893,7185,5865,43,1840,500,4290,10,1,8666361,525,9.67,0.51,12,0.93,627.00,11865.00,10790,20240610,-43.84,4560,20241115,32.89,6960,-12.93,20250314,4830,25.47,20250203,10790,-43.84,20240610,4560,32.89,20241115,2.09,N,314140,500,43 억,,58784,N,N,0,N,00,N +20250319,101141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-40,5,-0.65,373944050,61415,3.82,6040,6300,6040,7980,4300,6140,6088.81,0.68,0,7162,7533,6836,6213,5516,4893,7185,5865,43,1840,500,4290,10,1,8666361,529,9.73,0.51,12,0.71,627.00,11865.00,10790,20240610,-43.47,4560,20241115,33.77,6960,-12.36,20250314,4830,26.29,20250203,10790,-43.47,20240610,4560,33.77,20241115,2.09,N,314140,500,43 억,,58784,N,N,0,N,00,N +20250319,091146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,0,3,0.00,196245730,32160,2.00,6040,6300,6040,7980,4300,6140,6102.17,0.68,0,5134,7533,6836,6213,5516,4893,7185,5865,43,1840,500,4290,10,1,8666361,532,9.79,0.52,12,0.37,627.00,11865.00,10790,20240610,-43.10,4560,20241115,34.65,6960,-11.78,20250314,4830,27.12,20250203,10790,-43.10,20240610,4560,34.65,20241115,2.09,N,314140,500,43 억,,58784,N,N,0,N,00,N 20250318,161135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,630,2,11.43,10284756235,1601935,973.02,5610,6910,5590,7160,3860,5510,6420.43,0.38,0,-5497,6043,5776,5643,5376,5243,5710,5310,43,1650,500,3850,10,1,8666361,532,9.79,0.52,12,18.48,627.00,11865.00,10790,20240610,-43.10,4560,20241115,34.65,6960,-11.78,20250314,4830,27.12,20250203,10790,-43.10,20240610,4560,34.65,20241115,1.58,N,314140,500,43 억,,32928,N,N,0,N,00,N 20250318,151140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,630,2,11.43,10096198560,1571239,954.37,5610,6910,5590,7160,3860,5510,6425.63,0.38,0,-4976,6043,5776,5643,5376,5243,5710,5310,43,1650,500,3850,10,1,8666361,532,9.79,0.52,12,18.13,627.00,11865.00,10790,20240610,-43.10,4560,20241115,34.65,6960,-11.78,20250314,4830,27.12,20250203,10790,-43.10,20240610,4560,34.65,20241115,1.58,N,314140,500,43 억,,32928,N,N,0,N,00,N 20250318,141137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,570,2,10.34,9772136790,1517931,921.99,5610,6910,5590,7160,3860,5510,6437.80,0.38,0,-3550,6043,5776,5643,5376,5243,5710,5310,43,1650,500,3850,10,1,8666361,527,9.70,0.51,12,17.52,627.00,11865.00,10790,20240610,-43.65,4560,20241115,33.33,6960,-12.64,20250314,4830,25.88,20250203,10790,-43.65,20240610,4560,33.33,20241115,1.58,N,314140,500,43 억,,32928,N,N,0,N,00,N diff --git a/314930/price/prices-20250301.csv b/314930/price/prices-20250301.csv index a8991f971942..ca4f6a4ff20e 100644 --- a/314930/price/prices-20250301.csv +++ b/314930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161137,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13070,-330,5,-2.46,1197790555,91344,98.44,13350,13680,13010,17420,9380,13400,13112.97,3.47,0,-27793,13933,13666,13483,13216,13033,13575,13125,149,4020,500,8300,10,1,29764103,3890,-396.06,7.22,12,0.31,-33.00,1811.00,24200,20241011,-45.99,8250,20240417,58.42,17170,-23.88,20250107,12200,7.13,20250310,24200,-45.99,20241011,8250,58.42,20240417,3.94,N,314930,500,148 억,,1033878,N,N,990,N,00,N +20250319,151141,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13090,-310,5,-2.31,1069671825,81512,87.84,13350,13680,13030,17420,9380,13400,13122.88,3.47,0,-21982,13933,13666,13483,13216,13033,13575,13125,149,4020,500,8300,10,1,29764103,3896,-396.67,7.23,12,0.27,-33.00,1811.00,24200,20241011,-45.91,8250,20240417,58.67,17170,-23.76,20250107,12200,7.30,20250310,24200,-45.91,20241011,8250,58.67,20240417,3.94,N,314930,500,148 억,,1033878,N,N,990,N,00,N +20250319,141143,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13120,-280,5,-2.09,878581485,66887,72.08,13350,13680,13050,17420,9380,13400,13135.31,3.47,0,-16432,13933,13666,13483,13216,13033,13575,13125,149,4020,500,8300,10,1,29764103,3905,-397.58,7.24,12,0.22,-33.00,1811.00,24200,20241011,-45.79,8250,20240417,59.03,17170,-23.59,20250107,12200,7.54,20250310,24200,-45.79,20241011,8250,59.03,20240417,3.94,N,314930,500,148 억,,1033878,N,N,990,N,00,N +20250319,131141,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13150,-250,5,-1.87,800622155,60937,65.67,13350,13680,13050,17420,9380,13400,13138.52,3.47,0,-13708,13933,13666,13483,13216,13033,13575,13125,149,4020,500,8300,10,1,29764103,3914,-398.48,7.26,12,0.20,-33.00,1811.00,24200,20241011,-45.66,8250,20240417,59.39,17170,-23.41,20250107,12200,7.79,20250310,24200,-45.66,20241011,8250,59.39,20240417,3.94,N,314930,500,148 억,,1033878,N,N,990,N,00,N +20250319,121141,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13080,-320,5,-2.39,692295835,52669,56.76,13350,13680,13050,17420,9380,13400,13144.28,3.47,0,-12557,13933,13666,13483,13216,13033,13575,13125,149,4020,500,8300,10,1,29764103,3893,-396.36,7.22,12,0.18,-33.00,1811.00,24200,20241011,-45.95,8250,20240417,58.55,17170,-23.82,20250107,12200,7.21,20250310,24200,-45.95,20241011,8250,58.55,20240417,3.94,N,314930,500,148 억,,1033878,N,N,990,N,00,N +20250319,111140,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13120,-280,5,-2.09,558981275,42479,45.78,13350,13680,13070,17420,9380,13400,13159.00,3.47,0,-9794,13933,13666,13483,13216,13033,13575,13125,149,4020,500,8300,10,1,29764103,3905,-397.58,7.24,12,0.14,-33.00,1811.00,24200,20241011,-45.79,8250,20240417,59.03,17170,-23.59,20250107,12200,7.54,20250310,24200,-45.79,20241011,8250,59.03,20240417,3.94,N,314930,500,148 억,,1033878,N,N,990,N,00,N +20250319,101141,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13090,-310,5,-2.31,455865465,34605,37.29,13350,13680,13070,17420,9380,13400,13173.40,3.47,0,-8146,13933,13666,13483,13216,13033,13575,13125,149,4020,500,8300,10,1,29764103,3896,-396.67,7.23,12,0.12,-33.00,1811.00,24200,20241011,-45.91,8250,20240417,58.67,17170,-23.76,20250107,12200,7.30,20250310,24200,-45.91,20241011,8250,58.67,20240417,3.94,N,314930,500,148 억,,1033878,N,N,990,N,00,N +20250319,091146,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13200,-200,5,-1.49,138818390,10466,11.28,13350,13680,13140,17420,9380,13400,13263.75,3.47,0,-1331,13933,13666,13483,13216,13033,13575,13125,149,4020,500,8300,10,1,29764103,3929,-400.00,7.29,12,0.04,-33.00,1811.00,24200,20241011,-45.45,8250,20240417,60.00,17170,-23.12,20250107,12200,8.20,20250310,24200,-45.45,20241011,8250,60.00,20240417,3.94,N,314930,500,148 억,,1033878,N,N,990,N,00,N 20250318,161135,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13400,-140,5,-1.03,1234251685,91458,45.41,13410,13750,13300,17600,9480,13540,13496.03,3.51,0,3084,14346,13942,13326,12922,12306,14145,13125,149,4060,500,8390,10,1,29764103,3988,-406.06,7.40,12,0.31,-33.00,1811.00,24200,20241011,-44.63,8250,20240417,62.42,17170,-21.96,20250107,12200,9.84,20250310,24200,-44.63,20241011,8250,62.42,20240417,3.96,N,314930,500,148 억,,1044475,N,N,990,N,00,N 20250318,151140,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13410,-130,5,-0.96,1172238285,86833,43.12,13410,13750,13300,17600,9480,13540,13499.92,3.51,0,3844,14346,13942,13326,12922,12306,14145,13125,149,4060,500,8390,10,1,29764103,3991,-406.36,7.40,12,0.29,-33.00,1811.00,24200,20241011,-44.59,8250,20240417,62.55,17170,-21.90,20250107,12200,9.92,20250310,24200,-44.59,20241011,8250,62.55,20240417,3.96,N,314930,500,148 억,,1044475,N,N,938,N,00,N 20250318,141137,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13420,-120,5,-0.89,1020240485,75517,37.50,13410,13750,13300,17600,9480,13540,13510.08,3.51,0,971,14346,13942,13326,12922,12306,14145,13125,149,4060,500,8390,10,1,29764103,3994,-406.67,7.41,12,0.25,-33.00,1811.00,24200,20241011,-44.55,8250,20240417,62.67,17170,-21.84,20250107,12200,10.00,20250310,24200,-44.55,20241011,8250,62.67,20240417,3.96,N,314930,500,148 억,,1044475,N,N,938,N,00,N diff --git a/315640/price/prices-20250301.csv b/315640/price/prices-20250301.csv index c7485e38bcc7..b01e7be02417 100644 --- a/315640/price/prices-20250301.csv +++ b/315640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,-250,5,-3.40,3694939330,511662,57.01,7420,7560,7070,9550,5150,7350,7221.38,1.61,0,-108479,7883,7616,7213,6946,6543,7750,7080,112,2200,500,5140,10,1,22421268,1592,-20.94,5.81,12,2.28,-339.00,1223.00,9940,20240610,-28.57,4160,20240805,70.67,9090,-21.89,20250206,5440,30.51,20250102,18770,-62.17,20240326,4160,70.67,20240805,0.83,N,315640,500,112 억,,361984,N,N,1286,N,00,N +20250319,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-210,5,-2.86,3555704780,492076,54.83,7420,7560,7070,9550,5150,7350,7225.75,1.61,0,-105738,7883,7616,7213,6946,6543,7750,7080,112,2200,500,5140,10,1,22421268,1601,-21.06,5.84,12,2.19,-339.00,1223.00,9940,20240610,-28.17,4160,20240805,71.63,9090,-21.45,20250206,5440,31.25,20250102,18770,-61.96,20240326,4160,71.63,20240805,0.83,N,315640,500,112 억,,361984,N,N,131,N,00,N +20250319,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,-240,5,-3.27,3306205570,457067,50.93,7420,7560,7070,9550,5150,7350,7233.35,1.61,0,-99091,7883,7616,7213,6946,6543,7750,7080,112,2200,500,5140,10,1,22421268,1594,-20.97,5.81,12,2.04,-339.00,1223.00,9940,20240610,-28.47,4160,20240805,70.91,9090,-21.78,20250206,5440,30.70,20250102,18770,-62.12,20240326,4160,70.91,20240805,0.83,N,315640,500,112 억,,361984,N,N,131,N,00,N +20250319,131141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-210,5,-2.86,3119490175,430855,48.01,7420,7560,7070,9550,5150,7350,7240.06,1.61,0,-93292,7883,7616,7213,6946,6543,7750,7080,112,2200,500,5140,10,1,22421268,1601,-21.06,5.84,12,1.92,-339.00,1223.00,9940,20240610,-28.17,4160,20240805,71.63,9090,-21.45,20250206,5440,31.25,20250102,18770,-61.96,20240326,4160,71.63,20240805,0.83,N,315640,500,112 억,,361984,N,N,131,N,00,N +20250319,121141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,-190,5,-2.59,3032760585,418707,46.66,7420,7560,7070,9550,5150,7350,7242.98,1.61,0,-90946,7883,7616,7213,6946,6543,7750,7080,112,2200,500,5140,10,1,22421268,1605,-21.12,5.85,12,1.87,-339.00,1223.00,9940,20240610,-27.97,4160,20240805,72.12,9090,-21.23,20250206,5440,31.62,20250102,18770,-61.85,20240326,4160,72.12,20240805,0.83,N,315640,500,112 억,,361984,N,N,131,N,00,N +20250319,111140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-210,5,-2.86,2940837775,405838,45.22,7420,7560,7070,9550,5150,7350,7246.16,1.61,0,-86884,7883,7616,7213,6946,6543,7750,7080,112,2200,500,5140,10,1,22421268,1601,-21.06,5.84,12,1.81,-339.00,1223.00,9940,20240610,-28.17,4160,20240805,71.63,9090,-21.45,20250206,5440,31.25,20250102,18770,-61.96,20240326,4160,71.63,20240805,0.83,N,315640,500,112 억,,361984,N,N,131,N,00,N +20250319,101141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,-220,5,-2.99,2510446945,345274,38.47,7420,7560,7070,9550,5150,7350,7270.73,1.61,0,-64419,7883,7616,7213,6946,6543,7750,7080,112,2200,500,5140,10,1,22421268,1599,-21.03,5.83,12,1.54,-339.00,1223.00,9940,20240610,-28.27,4160,20240805,71.39,9090,-21.56,20250206,5440,31.07,20250102,18770,-62.01,20240326,4160,71.39,20240805,0.83,N,315640,500,112 억,,361984,N,N,131,N,00,N +20250319,091146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-120,5,-1.63,1346555890,182175,20.30,7420,7560,7220,9550,5150,7350,7391.71,1.61,0,-47230,7883,7616,7213,6946,6543,7750,7080,112,2200,500,5140,10,1,22421268,1621,-21.33,5.91,12,0.81,-339.00,1223.00,9940,20240610,-27.26,4160,20240805,73.80,9090,-20.46,20250206,5440,32.90,20250102,18770,-61.48,20240326,4160,73.80,20240805,0.83,N,315640,500,112 억,,361984,N,N,131,N,00,N 20250318,161135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,630,2,9.38,6295403155,879504,654.49,6880,7480,6810,8730,4710,6720,7157.31,1.52,0,19485,6940,6830,6740,6630,6540,6785,6585,112,2010,500,4700,10,1,22421268,1648,-21.68,6.01,12,3.92,-339.00,1223.00,9940,20240610,-26.06,4160,20240805,76.68,9090,-19.14,20250206,5440,35.11,20250102,18770,-60.84,20240326,4160,76.68,20240805,0.79,N,315640,500,112 억,,341045,N,N,131,N,00,N 20250318,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,540,2,8.04,5990787115,837887,623.52,6880,7480,6810,8730,4710,6720,7149.87,1.52,0,10741,6940,6830,6740,6630,6540,6785,6585,112,2010,500,4700,10,1,22421268,1628,-21.42,5.94,12,3.74,-339.00,1223.00,9940,20240610,-26.96,4160,20240805,74.52,9090,-20.13,20250206,5440,33.46,20250102,18770,-61.32,20240326,4160,74.52,20240805,0.79,N,315640,500,112 억,,341045,N,N,698,N,00,N 20250318,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,500,2,7.44,3945538350,558593,415.68,6880,7250,6810,8730,4710,6720,7063.35,1.52,0,-8339,6940,6830,6740,6630,6540,6785,6585,112,2010,500,4700,10,1,22421268,1619,-21.30,5.90,12,2.49,-339.00,1223.00,9940,20240610,-27.36,4160,20240805,73.56,9090,-20.57,20250206,5440,32.72,20250102,18770,-61.53,20240326,4160,73.56,20240805,0.79,N,315640,500,112 억,,341045,N,N,698,N,00,N diff --git a/316140/price/prices-20250301.csv b/316140/price/prices-20250301.csv index 69f5ae2a7d9c..30a6618b0ff8 100644 --- a/316140/price/prices-20250301.csv +++ b/316140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161138,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16680,140,2,0.85,26595212750,1595506,127.86,16580,16740,16550,21500,11580,16540,16668.82,45.67,0,-58731,16753,16646,16553,16446,16353,16700,16500,38027,4960,5000,12570,10,1,742591501,123864,4.92,0.40,12,0.21,3389.00,42165.00,17500,20250219,-4.69,13150,20240415,26.84,17500,-4.69,20250219,15220,9.59,20250103,17500,-4.69,20250219,13150,26.84,20240415,0.14,N,316140,5000,38026 억,,339142287,N,N,18760,N,00,N +20250319,151141,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16690,150,2,0.91,22632525015,1357912,108.82,16580,16740,16550,21500,11580,16540,16667.15,45.67,0,-92698,16753,16646,16553,16446,16353,16700,16500,38027,4960,5000,12570,10,1,742591501,123939,4.92,0.40,12,0.18,3389.00,42165.00,17500,20250219,-4.63,13150,20240415,26.92,17500,-4.63,20250219,15220,9.66,20250103,17500,-4.63,20250219,13150,26.92,20240415,0.14,N,316140,5000,38026 억,,339142287,N,N,20726,N,00,N +20250319,141144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16720,180,2,1.09,19815662720,1189341,95.31,16580,16740,16550,21500,11580,16540,16661.05,45.67,0,-91752,16753,16646,16553,16446,16353,16700,16500,38027,4960,5000,12570,10,1,742591501,124161,4.93,0.40,12,0.16,3389.00,42165.00,17500,20250219,-4.46,13150,20240415,27.15,17500,-4.46,20250219,15220,9.86,20250103,17500,-4.46,20250219,13150,27.15,20240415,0.14,N,316140,5000,38026 억,,339142287,N,N,20726,N,00,N +20250319,131141,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16730,190,2,1.15,17246896560,1035676,83.00,16580,16740,16550,21500,11580,16540,16652.79,45.67,0,-69930,16753,16646,16553,16446,16353,16700,16500,38027,4960,5000,12570,10,1,742591501,124236,4.94,0.40,12,0.14,3389.00,42165.00,17500,20250219,-4.40,13150,20240415,27.22,17500,-4.40,20250219,15220,9.92,20250103,17500,-4.40,20250219,13150,27.22,20240415,0.14,N,316140,5000,38026 억,,339142287,N,N,20726,N,00,N +20250319,121142,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16680,140,2,0.85,13581684950,816084,65.40,16580,16690,16550,21500,11580,16540,16642.51,45.67,0,-143048,16753,16646,16553,16446,16353,16700,16500,38027,4960,5000,12570,10,1,742591501,123864,4.92,0.40,12,0.11,3389.00,42165.00,17500,20250219,-4.69,13150,20240415,26.84,17500,-4.69,20250219,15220,9.59,20250103,17500,-4.69,20250219,13150,26.84,20240415,0.14,N,316140,5000,38026 억,,339142287,N,N,20726,N,00,N +20250319,111140,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16620,80,2,0.48,11479909630,689857,55.28,16580,16690,16550,21500,11580,16540,16641.00,45.67,0,-148060,16753,16646,16553,16446,16353,16700,16500,38027,4960,5000,12570,10,1,742591501,123419,4.90,0.39,12,0.09,3389.00,42165.00,17500,20250219,-5.03,13150,20240415,26.39,17500,-5.03,20250219,15220,9.20,20250103,17500,-5.03,20250219,13150,26.39,20240415,0.14,N,316140,5000,38026 억,,339142287,N,N,20726,N,00,N +20250319,101141,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16630,90,2,0.54,5038385075,303030,24.28,16580,16670,16550,21500,11580,16540,16626.69,45.67,0,-84398,16753,16646,16553,16446,16353,16700,16500,38027,4960,5000,12570,10,1,742591501,123493,4.91,0.39,12,0.04,3389.00,42165.00,17500,20250219,-4.97,13150,20240415,26.46,17500,-4.97,20250219,15220,9.26,20250103,17500,-4.97,20250219,13150,26.46,20240415,0.14,N,316140,5000,38026 억,,339142287,N,N,20726,N,00,N +20250319,091147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16660,120,2,0.73,1151678045,69268,5.55,16580,16660,16550,21500,11580,16540,16626.43,45.67,0,1173,16753,16646,16553,16446,16353,16700,16500,38027,4960,5000,12570,10,1,742591501,123716,4.92,0.40,12,0.01,3389.00,42165.00,17500,20250219,-4.80,13150,20240415,26.69,17500,-4.80,20250219,15220,9.46,20250103,17500,-4.80,20250219,13150,26.69,20240415,0.14,N,316140,5000,38026 억,,339142287,N,N,20726,N,00,N 20250318,161135,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16540,70,2,0.43,20527745740,1239375,71.81,16460,16660,16460,21400,11530,16470,16562.99,45.63,0,-94308,16716,16592,16346,16222,15976,16655,16285,38027,4930,5000,12510,10,1,742591501,122825,4.88,0.39,12,0.17,3389.00,42165.00,17500,20250219,-5.49,13150,20240415,25.78,17500,-5.49,20250219,15220,8.67,20250103,17500,-5.49,20250219,13150,25.78,20240415,0.13,N,316140,5000,38026 억,,338843760,N,N,20726,N,00,N 20250318,151140,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16570,100,2,0.61,18050921280,1089730,63.14,16460,16660,16460,21400,11530,16470,16564.59,45.63,0,-59638,16716,16592,16346,16222,15976,16655,16285,38027,4930,5000,12510,10,1,742591501,123047,4.89,0.39,12,0.15,3389.00,42165.00,17500,20250219,-5.31,13150,20240415,26.01,17500,-5.31,20250219,15220,8.87,20250103,17500,-5.31,20250219,13150,26.01,20240415,0.13,N,316140,5000,38026 억,,338843760,N,N,444,N,00,N 20250318,141137,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16560,90,2,0.55,15458782500,933196,54.07,16460,16660,16460,21400,11530,16470,16565.43,45.63,0,-63602,16716,16592,16346,16222,15976,16655,16285,38027,4930,5000,12510,10,1,742591501,122973,4.89,0.39,12,0.13,3389.00,42165.00,17500,20250219,-5.37,13150,20240415,25.93,17500,-5.37,20250219,15220,8.80,20250103,17500,-5.37,20250219,13150,25.93,20240415,0.13,N,316140,5000,38026 억,,338843760,N,N,444,N,00,N diff --git a/317120/price/prices-20250301.csv b/317120/price/prices-20250301.csv index bc8281f1864b..7757193e92bd 100644 --- a/317120/price/prices-20250301.csv +++ b/317120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,155,2,5.34,2924734005,887678,3369.18,2905,3640,2905,3770,2030,2900,3295.21,0.28,0,-8035,3146,3022,2956,2832,2766,2990,2800,49,870,500,1740,5,1,9660000,295,-5.49,2.77,12,9.19,-556.00,1102.00,6460,20240430,-52.71,2430,20241210,25.72,5360,-43.00,20250107,2740,11.50,20250311,6460,-52.71,20240430,2430,25.72,20241210,0.00,N,317120,500,49 억,,27056,N,N,0,N,00,N +20250319,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,110,2,3.79,2880759975,873221,3314.31,2905,3640,2905,3770,2030,2900,3299.00,0.28,0,-7512,3146,3022,2956,2832,2766,2990,2800,49,870,500,1740,5,1,9660000,291,-5.41,2.73,12,9.04,-556.00,1102.00,6460,20240430,-53.41,2430,20241210,23.87,5360,-43.84,20250107,2740,9.85,20250311,6460,-53.41,20240430,2430,23.87,20241210,0.00,N,317120,500,49 억,,27056,N,N,0,N,00,N +20250319,141144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,145,2,5.00,2787555960,842288,3196.90,2905,3640,2905,3770,2030,2900,3309.50,0.28,0,-7191,3146,3022,2956,2832,2766,2990,2800,49,870,500,1740,5,1,9660000,294,-5.48,2.76,12,8.72,-556.00,1102.00,6460,20240430,-52.86,2430,20241210,25.31,5360,-43.19,20250107,2740,11.13,20250311,6460,-52.86,20240430,2430,25.31,20241210,0.00,N,317120,500,49 억,,27056,N,N,0,N,00,N +20250319,131142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,170,2,5.86,2745401840,828455,3144.40,2905,3640,2905,3770,2030,2900,3313.88,0.28,0,-7842,3146,3022,2956,2832,2766,2990,2800,49,870,500,1740,5,1,9660000,297,-5.52,2.79,12,8.58,-556.00,1102.00,6460,20240430,-52.48,2430,20241210,26.34,5360,-42.72,20250107,2740,12.04,20250311,6460,-52.48,20240430,2430,26.34,20241210,0.00,N,317120,500,49 억,,27056,N,N,0,N,00,N +20250319,121142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,155,2,5.34,2680961180,807298,3064.10,2905,3640,2905,3770,2030,2900,3320.91,0.28,0,-5260,3146,3022,2956,2832,2766,2990,2800,49,870,500,1740,5,1,9660000,295,-5.49,2.77,12,8.36,-556.00,1102.00,6460,20240430,-52.71,2430,20241210,25.72,5360,-43.00,20250107,2740,11.50,20250311,6460,-52.71,20240430,2430,25.72,20241210,0.00,N,317120,500,49 억,,27056,N,N,0,N,00,N +20250319,111141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,150,2,5.17,2624788274,788863,2994.13,2905,3640,2905,3770,2030,2900,3327.31,0.28,0,-4869,3146,3022,2956,2832,2766,2990,2800,49,870,500,1740,5,1,9660000,295,-5.49,2.77,12,8.17,-556.00,1102.00,6460,20240430,-52.79,2430,20241210,25.51,5360,-43.10,20250107,2740,11.31,20250311,6460,-52.79,20240430,2430,25.51,20241210,0.00,N,317120,500,49 억,,27056,N,N,0,N,00,N +20250319,101142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,240,2,8.28,2389300223,712749,2705.24,2905,3640,2905,3770,2030,2900,3352.23,0.28,0,-2600,3146,3022,2956,2832,2766,2990,2800,49,870,500,1740,5,1,9660000,303,-5.65,2.85,12,7.38,-556.00,1102.00,6460,20240430,-51.39,2430,20241210,29.22,5360,-41.42,20250107,2740,14.60,20250311,6460,-51.39,20240430,2430,29.22,20241210,0.00,N,317120,500,49 억,,27056,N,N,0,N,00,N +20250319,091147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,150,2,5.17,25552600,8488,32.22,2905,3070,2905,3770,2030,2900,3010.44,0.28,0,-3079,3146,3022,2956,2832,2766,2990,2800,49,870,500,1740,5,1,9660000,295,-5.49,2.77,12,0.09,-556.00,1102.00,6460,20240430,-52.79,2430,20241210,25.51,5360,-43.10,20250107,2740,11.31,20250311,6460,-52.79,20240430,2430,25.51,20241210,0.00,N,317120,500,49 억,,27056,N,N,0,N,00,N 20250318,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-5,5,-0.17,77862086,26346,137.16,2905,3080,2890,3775,2035,2905,2956.36,0.32,0,-4031,3151,3027,2966,2842,2781,2997,2812,49,870,500,1740,5,1,9660000,280,-5.22,2.63,12,0.27,-556.00,1102.00,6460,20240430,-55.11,2430,20241210,19.34,5360,-45.90,20250107,2740,5.84,20250311,6460,-55.11,20240430,2430,19.34,20241210,0.00,N,317120,500,49 억,,31079,N,N,0,N,00,N 20250318,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,15,2,0.52,71956191,24310,126.56,2905,3080,2890,3775,2035,2905,2959.94,0.32,0,-3419,3151,3027,2966,2842,2781,2997,2812,49,870,500,1740,5,1,9660000,282,-5.25,2.65,12,0.25,-556.00,1102.00,6460,20240430,-54.80,2430,20241210,20.16,5360,-45.52,20250107,2740,6.57,20250311,6460,-54.80,20240430,2430,20.16,20241210,0.00,N,317120,500,49 억,,31079,N,N,0,N,00,N 20250318,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,25,2,0.86,60852776,20495,106.70,2905,3080,2890,3775,2035,2905,2969.15,0.32,0,-3368,3151,3027,2966,2842,2781,2997,2812,49,870,500,1740,5,1,9660000,283,-5.27,2.66,12,0.21,-556.00,1102.00,6460,20240430,-54.64,2430,20241210,20.58,5360,-45.34,20250107,2740,6.93,20250311,6460,-54.64,20240430,2430,20.58,20241210,0.00,N,317120,500,49 억,,31079,N,N,0,N,00,N diff --git a/317240/price/prices-20250301.csv b/317240/price/prices-20250301.csv index f8caef2b3d2a..4cf49eddb10a 100644 --- a/317240/price/prices-20250301.csv +++ b/317240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,269,-7,5,-2.54,402081488,1484991,203.91,276,279,267,358,194,276,270.76,0.17,0,-18958,284,280,277,273,270,278,271,107,82,100,170,1,1,107240922,288,-15.82,0.96,12,1.38,-17.00,279.00,573,20240603,-53.05,215,20250219,25.12,379,-29.02,20250225,215,25.12,20250219,467,-42.40,20240603,215,25.12,20250219,0.06,N,317240,100,107 억,,186429,N,N,0,N,00,N +20250319,151142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,271,-5,5,-1.81,385432159,1423245,195.43,276,279,267,358,194,276,270.81,0.17,0,-16568,284,280,277,273,270,278,271,107,82,100,170,1,1,107240922,291,-15.94,0.97,12,1.33,-17.00,279.00,573,20240603,-52.71,215,20250219,26.05,379,-28.50,20250225,215,26.05,20250219,467,-41.97,20240603,215,26.05,20250219,0.06,N,317240,100,107 억,,186429,N,N,0,N,00,N +20250319,141144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,272,-4,5,-1.45,356943699,1318124,181.00,276,279,267,358,194,276,270.80,0.17,0,-14909,284,280,277,273,270,278,271,107,82,100,170,1,1,107240922,292,-16.00,0.97,12,1.23,-17.00,279.00,573,20240603,-52.53,215,20250219,26.51,379,-28.23,20250225,215,26.51,20250219,467,-41.76,20240603,215,26.51,20250219,0.06,N,317240,100,107 억,,186429,N,N,0,N,00,N +20250319,131142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,271,-5,5,-1.81,276555977,1021186,140.23,276,279,267,358,194,276,270.82,0.17,0,-7748,284,280,277,273,270,278,271,107,82,100,170,1,1,107240922,291,-15.94,0.97,12,0.95,-17.00,279.00,573,20240603,-52.71,215,20250219,26.05,379,-28.50,20250225,215,26.05,20250219,467,-41.97,20240603,215,26.05,20250219,0.06,N,317240,100,107 억,,186429,N,N,0,N,00,N +20250319,121142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,271,-5,5,-1.81,250209543,923372,126.79,276,279,267,358,194,276,270.97,0.17,0,-912,284,280,277,273,270,278,271,107,82,100,170,1,1,107240922,291,-15.94,0.97,12,0.86,-17.00,279.00,573,20240603,-52.71,215,20250219,26.05,379,-28.50,20250225,215,26.05,20250219,467,-41.97,20240603,215,26.05,20250219,0.06,N,317240,100,107 억,,186429,N,N,0,N,00,N +20250319,111141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,268,-8,5,-2.90,200242730,737261,101.24,276,279,268,358,194,276,271.60,0.17,0,-929,284,280,277,273,270,278,271,107,82,100,170,1,1,107240922,287,-15.76,0.96,12,0.69,-17.00,279.00,573,20240603,-53.23,215,20250219,24.65,379,-29.29,20250225,215,24.65,20250219,467,-42.61,20240603,215,24.65,20250219,0.06,N,317240,100,107 억,,186429,N,N,0,N,00,N +20250319,101142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,272,-4,5,-1.45,116155124,424824,58.34,276,279,270,358,194,276,273.42,0.17,0,10176,284,280,277,273,270,278,271,107,82,100,170,1,1,107240922,292,-16.00,0.97,12,0.40,-17.00,279.00,573,20240603,-52.53,215,20250219,26.51,379,-28.23,20250225,215,26.51,20250219,467,-41.76,20240603,215,26.51,20250219,0.06,N,317240,100,107 억,,186429,N,N,0,N,00,N +20250319,091147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,277,1,2,0.36,13290158,48173,6.61,276,279,275,358,194,276,275.88,0.17,0,-1801,284,280,277,273,270,278,271,107,82,100,170,1,1,107240922,297,-16.29,0.99,12,0.04,-17.00,279.00,573,20240603,-51.66,215,20250219,28.84,379,-26.91,20250225,215,28.84,20250219,467,-40.69,20240603,215,28.84,20250219,0.06,N,317240,100,107 억,,186429,N,N,0,N,00,N 20250318,161136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,276,-2,5,-0.72,199496320,721809,55.85,278,281,274,361,195,278,276.39,0.13,0,52162,290,284,277,271,264,280,267,107,83,100,170,1,1,107240922,296,-16.24,0.99,12,0.67,-17.00,279.00,573,20240603,-51.83,215,20250219,28.37,379,-27.18,20250225,215,28.37,20250219,467,-40.90,20240603,215,28.37,20250219,0.08,N,317240,100,107 억,,134267,N,N,0,N,00,N 20250318,151141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,276,-2,5,-0.72,184763878,668448,51.72,278,281,274,361,195,278,276.41,0.13,0,52623,290,284,277,271,264,280,267,107,83,100,170,1,1,107240922,296,-16.24,0.99,12,0.62,-17.00,279.00,573,20240603,-51.83,215,20250219,28.37,379,-27.18,20250225,215,28.37,20250219,467,-40.90,20240603,215,28.37,20250219,0.08,N,317240,100,107 억,,134267,N,N,0,N,00,N 20250318,141138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,277,-1,5,-0.36,163999623,593373,45.91,278,281,274,361,195,278,276.39,0.13,0,49765,290,284,277,271,264,280,267,107,83,100,170,1,1,107240922,297,-16.29,0.99,12,0.55,-17.00,279.00,573,20240603,-51.66,215,20250219,28.84,379,-26.91,20250225,215,28.84,20250219,467,-40.69,20240603,215,28.84,20250219,0.08,N,317240,100,107 억,,134267,N,N,0,N,00,N diff --git a/317330/price/prices-20250301.csv b/317330/price/prices-20250301.csv index 11fc7451ad19..f8636a68cd7a 100644 --- a/317330/price/prices-20250301.csv +++ b/317330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161139,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,24850,-750,5,-2.93,6477176175,258944,182.93,25400,25750,24600,33250,17950,25600,25014.14,2.20,0,19019,27133,26366,25983,25216,24833,26175,25025,102,7650,500,17920,50,1,20476584,5088,-61.66,2.51,12,1.26,-403.00,9903.00,67500,20240624,-63.19,24600,20250319,1.02,39700,-37.41,20250220,24600,1.02,20250319,67500,-63.19,20240624,24600,1.02,20250319,3.02,N,317330,500,102 억,,451137,N,N,54,N,00,N +20250319,151142,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,24900,-700,5,-2.73,6239096175,249380,176.17,25400,25750,24600,33250,17950,25600,25018.43,2.20,0,16420,27133,26366,25983,25216,24833,26175,25025,102,7650,500,17920,50,1,20476584,5099,-61.79,2.51,12,1.22,-403.00,9903.00,67500,20240624,-63.11,24600,20250319,1.22,39700,-37.28,20250220,24600,1.22,20250319,67500,-63.11,20240624,24600,1.22,20250319,3.02,N,317330,500,102 억,,451137,N,N,594,N,00,N +20250319,141145,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,24750,-850,5,-3.32,5510147925,220101,155.49,25400,25750,24600,33250,17950,25600,25034.63,2.20,0,8866,27133,26366,25983,25216,24833,26175,25025,102,7650,500,17920,50,1,20476584,5068,-61.41,2.50,12,1.07,-403.00,9903.00,67500,20240624,-63.33,24600,20250319,0.61,39700,-37.66,20250220,24600,0.61,20250319,67500,-63.33,20240624,24600,0.61,20250319,3.02,N,317330,500,102 억,,451137,N,N,594,N,00,N +20250319,131142,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,24850,-750,5,-2.93,5031001350,200724,141.80,25400,25750,24600,33250,17950,25600,25064.27,2.20,0,5879,27133,26366,25983,25216,24833,26175,25025,102,7650,500,17920,50,1,20476584,5088,-61.66,2.51,12,0.98,-403.00,9903.00,67500,20240624,-63.19,24600,20250319,1.02,39700,-37.41,20250220,24600,1.02,20250319,67500,-63.19,20240624,24600,1.02,20250319,3.02,N,317330,500,102 억,,451137,N,N,594,N,00,N +20250319,121142,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,24925,-675,5,-2.64,4270886475,170035,120.12,25400,25750,24600,33250,17950,25600,25117.69,2.20,0,5353,27133,26366,25983,25216,24833,26175,25025,102,7650,500,17920,50,1,20476584,5104,-61.85,2.52,12,0.83,-403.00,9903.00,67500,20240624,-63.07,24600,20250319,1.32,39700,-37.22,20250220,24600,1.32,20250319,67500,-63.07,20240624,24600,1.32,20250319,3.02,N,317330,500,102 억,,451137,N,N,594,N,00,N +20250319,111141,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,25050,-550,5,-2.15,3058045200,121257,85.66,25400,25750,24950,33250,17950,25600,25219.54,2.20,0,5141,27133,26366,25983,25216,24833,26175,25025,102,7650,500,17920,50,1,20476584,5129,-62.16,2.53,12,0.59,-403.00,9903.00,67500,20240624,-62.89,24950,20250319,0.40,39700,-36.90,20250220,24950,0.40,20250319,67500,-62.89,20240624,24950,0.40,20250319,3.02,N,317330,500,102 억,,451137,N,N,594,N,00,N +20250319,101142,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,25150,-450,5,-1.76,2316848825,91723,64.80,25400,25750,24950,33250,17950,25600,25259.19,2.20,0,11248,27133,26366,25983,25216,24833,26175,25025,102,7650,500,17920,50,1,20476584,5150,-62.41,2.54,12,0.45,-403.00,9903.00,67500,20240624,-62.74,24950,20250319,0.80,39700,-36.65,20250220,24950,0.80,20250319,67500,-62.74,20240624,24950,0.80,20250319,3.02,N,317330,500,102 억,,451137,N,N,594,N,00,N +20250319,091147,57,100.00,KSQ150,,화학,N,N,N,N, ,N,25400,-200,5,-0.78,345501900,13526,9.56,25400,25750,25350,33250,17950,25600,25543.54,2.20,0,3641,27133,26366,25983,25216,24833,26175,25025,102,7650,500,17920,50,1,20476584,5201,-63.03,2.56,12,0.07,-403.00,9903.00,67500,20240624,-62.37,25150,20250314,0.99,39700,-36.02,20250220,25150,0.99,20250314,67500,-62.37,20240624,25150,0.99,20250314,3.02,N,317330,500,102 억,,451137,N,N,594,N,00,N 20250318,161136,57,100.00,KSQ150,,화학,N,N,N,N, ,N,25600,-650,5,-2.48,3634075350,139869,43.26,26300,26750,25600,34100,18400,26250,25982.51,2.29,0,-19035,28183,27216,26333,25366,24483,27700,25850,102,7850,500,18370,50,1,20476584,5242,-63.52,2.59,12,0.68,-403.00,9903.00,67500,20240624,-62.07,25150,20250314,1.79,39700,-35.52,20250220,25150,1.79,20250314,67500,-62.07,20240624,25150,1.79,20250314,2.99,N,317330,500,102 억,,468778,N,N,594,N,00,N 20250318,151141,57,100.00,KSQ150,,화학,N,N,N,N, ,N,25700,-550,5,-2.10,3424451750,131693,40.73,26300,26750,25600,34100,18400,26250,26003.29,2.29,0,-17850,28183,27216,26333,25366,24483,27700,25850,102,7850,500,18370,50,1,20476584,5262,-63.77,2.60,12,0.64,-403.00,9903.00,67500,20240624,-61.93,25150,20250314,2.19,39700,-35.26,20250220,25150,2.19,20250314,67500,-61.93,20240624,25150,2.19,20250314,2.99,N,317330,500,102 억,,468778,N,N,402,N,00,N 20250318,141138,57,100.00,KSQ150,,화학,N,N,N,N, ,N,25750,-500,5,-1.90,3028427800,116269,35.96,26300,26750,25600,34100,18400,26250,26046.73,2.29,0,-19268,28183,27216,26333,25366,24483,27700,25850,102,7850,500,18370,50,1,20476584,5273,-63.90,2.60,12,0.57,-403.00,9903.00,67500,20240624,-61.85,25150,20250314,2.39,39700,-35.14,20250220,25150,2.39,20250314,67500,-61.85,20240624,25150,2.39,20250314,2.99,N,317330,500,102 억,,468778,N,N,402,N,00,N diff --git a/317400/price/prices-20250301.csv b/317400/price/prices-20250301.csv index 437e09575cbc..080a128745a5 100644 --- a/317400/price/prices-20250301.csv +++ b/317400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161139,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3230,30,2,0.94,18614735,5804,35.60,3175,3230,3175,4160,2240,3200,3207.23,0.26,0,196,3260,3230,3195,3165,3130,3245,3180,388,960,1000,2300,5,1,38782520,1253,3.89,0.31,12,0.01,830.00,10548.00,5650,20240717,-42.83,2985,20241209,8.21,3550,-9.01,20250221,2995,7.85,20250205,5650,-42.83,20240717,2985,8.21,20241209,0.47,N,317400,1000,387 억,,102438,N,N,4,N,00,N +20250319,151142,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3230,30,2,0.94,18004345,5615,34.44,3175,3230,3175,4160,2240,3200,3206.47,0.26,0,342,3260,3230,3195,3165,3130,3245,3180,388,960,1000,2300,5,1,38782520,1253,3.89,0.31,12,0.01,830.00,10548.00,5650,20240717,-42.83,2985,20241209,8.21,3550,-9.01,20250221,2995,7.85,20250205,5650,-42.83,20240717,2985,8.21,20241209,0.47,N,317400,1000,387 억,,102438,N,N,34,N,00,N +20250319,141145,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3215,15,2,0.47,14931485,4661,28.59,3175,3225,3175,4160,2240,3200,3203.49,0.26,0,370,3260,3230,3195,3165,3130,3245,3180,388,960,1000,2300,5,1,38782520,1247,3.87,0.30,12,0.01,830.00,10548.00,5650,20240717,-43.10,2985,20241209,7.71,3550,-9.44,20250221,2995,7.35,20250205,5650,-43.10,20240717,2985,7.71,20241209,0.47,N,317400,1000,387 억,,102438,N,N,34,N,00,N +20250319,131142,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3210,10,2,0.31,13586605,4243,26.03,3175,3225,3175,4160,2240,3200,3202.12,0.26,0,267,3260,3230,3195,3165,3130,3245,3180,388,960,1000,2300,5,1,38782520,1245,3.87,0.30,12,0.01,830.00,10548.00,5650,20240717,-43.19,2985,20241209,7.54,3550,-9.58,20250221,2995,7.18,20250205,5650,-43.19,20240717,2985,7.54,20241209,0.47,N,317400,1000,387 억,,102438,N,N,34,N,00,N +20250319,121143,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3220,20,2,0.62,5370480,1677,10.29,3175,3225,3175,4160,2240,3200,3202.43,0.26,0,123,3260,3230,3195,3165,3130,3245,3180,388,960,1000,2300,5,1,38782520,1249,3.88,0.31,12,0.00,830.00,10548.00,5650,20240717,-43.01,2985,20241209,7.87,3550,-9.30,20250221,2995,7.51,20250205,5650,-43.01,20240717,2985,7.87,20241209,0.47,N,317400,1000,387 억,,102438,N,N,34,N,00,N +20250319,111142,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3210,10,2,0.31,4300130,1344,8.24,3175,3225,3175,4160,2240,3200,3199.50,0.26,0,105,3260,3230,3195,3165,3130,3245,3180,388,960,1000,2300,5,1,38782520,1245,3.87,0.30,12,0.00,830.00,10548.00,5650,20240717,-43.19,2985,20241209,7.54,3550,-9.58,20250221,2995,7.18,20250205,5650,-43.19,20240717,2985,7.54,20241209,0.47,N,317400,1000,387 억,,102438,N,N,34,N,00,N +20250319,101143,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3210,10,2,0.31,2812860,880,5.40,3175,3225,3175,4160,2240,3200,3196.43,0.26,0,98,3260,3230,3195,3165,3130,3245,3180,388,960,1000,2300,5,1,38782520,1245,3.87,0.30,12,0.00,830.00,10548.00,5650,20240717,-43.19,2985,20241209,7.54,3550,-9.58,20250221,2995,7.18,20250205,5650,-43.19,20240717,2985,7.54,20241209,0.47,N,317400,1000,387 억,,102438,N,N,34,N,00,N +20250319,091148,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3210,10,2,0.31,1194430,376,2.31,3175,3225,3175,4160,2240,3200,3176.68,0.26,0,48,3260,3230,3195,3165,3130,3245,3180,388,960,1000,2300,5,1,38782520,1245,3.87,0.30,12,0.00,830.00,10548.00,5650,20240717,-43.19,2985,20241209,7.54,3550,-9.58,20250221,2995,7.18,20250205,5650,-43.19,20240717,2985,7.54,20241209,0.47,N,317400,1000,387 억,,102438,N,N,34,N,00,N 20250318,161137,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3200,-20,5,-0.62,51819721,16302,250.49,3160,3225,3160,4185,2255,3220,3178.73,0.26,0,835,3250,3235,3225,3210,3200,3232,3207,388,965,1000,2310,5,1,38782520,1241,3.86,0.30,12,0.04,830.00,10548.00,5650,20240717,-43.36,2985,20241209,7.20,3550,-9.86,20250221,2995,6.84,20250205,5650,-43.36,20240717,2985,7.20,20241209,0.47,N,317400,1000,387 억,,102215,N,N,34,N,00,N 20250318,151142,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3220,0,3,0.00,50113351,15769,242.30,3160,3225,3160,4185,2255,3220,3177.97,0.26,0,1085,3250,3235,3225,3210,3200,3232,3207,388,965,1000,2310,5,1,38782520,1249,3.88,0.31,12,0.04,830.00,10548.00,5650,20240717,-43.01,2985,20241209,7.87,3550,-9.30,20250221,2995,7.51,20250205,5650,-43.01,20240717,2985,7.87,20241209,0.47,N,317400,1000,387 억,,102215,N,N,11,N,00,N 20250318,141138,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3195,-25,5,-0.78,41927671,13211,203.00,3160,3225,3160,4185,2255,3220,3173.69,0.26,0,3621,3250,3235,3225,3210,3200,3232,3207,388,965,1000,2310,5,1,38782520,1239,3.85,0.30,12,0.03,830.00,10548.00,5650,20240717,-43.45,2985,20241209,7.04,3550,-10.00,20250221,2995,6.68,20250205,5650,-43.45,20240717,2985,7.04,20241209,0.47,N,317400,1000,387 억,,102215,N,N,11,N,00,N diff --git a/317530/price/prices-20250301.csv b/317530/price/prices-20250301.csv index 346c8b554936..5428e49c8130 100644 --- a/317530/price/prices-20250301.csv +++ b/317530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161139,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7240,200,2,2.84,539984695,75814,96.48,6850,7360,6830,9150,4930,7040,7122.49,0.93,0,-869,7493,7266,6843,6616,6193,7380,6730,50,2110,500,4920,10,1,10039454,727,-9.19,7.61,12,0.76,-788.00,951.00,7360,20250319,-1.63,2650,20240806,173.21,7360,-1.63,20250319,4700,54.04,20250102,7360,-1.63,20250319,2650,173.21,20240806,0.00,N,317530,500,50 억,,93246,N,N,0,N,00,N +20250319,151143,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7230,190,2,2.70,525062305,73750,93.85,6850,7360,6830,9150,4930,7040,7119.49,0.93,0,-834,7493,7266,6843,6616,6193,7380,6730,50,2110,500,4920,10,1,10039454,726,-9.18,7.60,12,0.73,-788.00,951.00,7360,20250319,-1.77,2650,20240806,172.83,7360,-1.77,20250319,4700,53.83,20250102,7360,-1.77,20250319,2650,172.83,20240806,0.00,N,317530,500,50 억,,93246,N,N,0,N,00,N +20250319,141145,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7290,250,2,3.55,374962950,53180,67.67,6850,7290,6830,9150,4930,7040,7050.83,0.93,0,4976,7493,7266,6843,6616,6193,7380,6730,50,2110,500,4920,10,1,10039454,732,-9.25,7.67,12,0.53,-788.00,951.00,7290,20250319,0.00,2650,20240806,175.09,7290,0.00,20250319,4700,55.11,20250102,7290,0.00,20250319,2650,175.09,20240806,0.00,N,317530,500,50 억,,93246,N,N,0,N,00,N +20250319,131143,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6940,-100,5,-1.42,201054180,28855,36.72,6850,7050,6830,9150,4930,7040,6967.74,0.93,0,-7516,7493,7266,6843,6616,6193,7380,6730,50,2110,500,4920,10,1,10039454,697,-8.81,7.30,12,0.29,-788.00,951.00,7070,20250318,-1.84,2650,20240806,161.89,7070,-1.84,20250318,4700,47.66,20250102,7070,-1.84,20250318,2650,161.89,20240806,0.00,N,317530,500,50 억,,93246,N,N,0,N,00,N +20250319,121143,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6990,-50,5,-0.71,152965550,21954,27.94,6850,7050,6830,9150,4930,7040,6967.55,0.93,0,-4782,7493,7266,6843,6616,6193,7380,6730,50,2110,500,4920,10,1,10039454,702,-8.87,7.35,12,0.22,-788.00,951.00,7070,20250318,-1.13,2650,20240806,163.77,7070,-1.13,20250318,4700,48.72,20250102,7070,-1.13,20250318,2650,163.77,20240806,0.00,N,317530,500,50 억,,93246,N,N,0,N,00,N +20250319,111142,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7030,-10,5,-0.14,131623430,18902,24.05,6850,7050,6830,9150,4930,7040,6963.47,0.93,0,-4402,7493,7266,6843,6616,6193,7380,6730,50,2110,500,4920,10,1,10039454,706,-8.92,7.39,12,0.19,-788.00,951.00,7070,20250318,-0.57,2650,20240806,165.28,7070,-0.57,20250318,4700,49.57,20250102,7070,-0.57,20250318,2650,165.28,20240806,0.00,N,317530,500,50 억,,93246,N,N,0,N,00,N +20250319,101143,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7040,0,3,0.00,93028650,13397,17.05,6850,7050,6830,9150,4930,7040,6943.99,0.93,0,-3794,7493,7266,6843,6616,6193,7380,6730,50,2110,500,4920,10,1,10039454,707,-8.93,7.40,12,0.13,-788.00,951.00,7070,20250318,-0.42,2650,20240806,165.66,7070,-0.42,20250318,4700,49.79,20250102,7070,-0.42,20250318,2650,165.66,20240806,0.00,N,317530,500,50 억,,93246,N,N,0,N,00,N +20250319,091148,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7040,0,3,0.00,38080860,5485,6.98,6850,7050,6830,9150,4930,7040,6942.73,0.93,0,-304,7493,7266,6843,6616,6193,7380,6730,50,2110,500,4920,10,1,10039454,707,-8.93,7.40,12,0.05,-788.00,951.00,7070,20250318,-0.42,2650,20240806,165.66,7070,-0.42,20250318,4700,49.79,20250102,7070,-0.42,20250318,2650,165.66,20240806,0.00,N,317530,500,50 억,,93246,N,N,0,N,00,N 20250318,161137,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7040,450,2,6.83,534507665,78036,134.51,6590,7070,6420,8560,4620,6590,6848.43,0.79,0,14750,7016,6802,6576,6362,6136,6690,6250,50,1970,500,4610,10,1,10039454,707,-8.93,7.40,12,0.78,-788.00,951.00,7070,20250318,-0.42,2650,20240806,165.66,7070,-0.42,20250318,4700,49.79,20250102,7070,-0.42,20250318,2650,165.66,20240806,0.00,N,317530,500,50 억,,79052,N,N,0,N,00,N 20250318,151142,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7000,410,2,6.22,492200225,72008,124.12,6590,7070,6420,8560,4620,6590,6835.35,0.79,0,14645,7016,6802,6576,6362,6136,6690,6250,50,1970,500,4610,10,1,10039454,703,-8.88,7.36,12,0.72,-788.00,951.00,7070,20250318,-0.99,2650,20240806,164.15,7070,-0.99,20250318,4700,48.94,20250102,7070,-0.99,20250318,2650,164.15,20240806,0.00,N,317530,500,50 억,,79052,N,N,0,N,00,N 20250318,141139,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6870,280,2,4.25,212364170,31892,54.97,6590,6870,6420,8560,4620,6590,6658.85,0.79,0,2188,7016,6802,6576,6362,6136,6690,6250,50,1970,500,4610,10,1,10039454,690,-8.72,7.22,12,0.32,-788.00,951.00,6870,20250318,0.00,2650,20240806,159.25,6870,0.00,20250318,4700,46.17,20250102,6870,0.00,20250318,2650,159.25,20240806,0.00,N,317530,500,50 억,,79052,N,N,0,N,00,N diff --git a/317690/price/prices-20250301.csv b/317690/price/prices-20250301.csv index 94cf82167653..4e94328764fe 100644 --- a/317690/price/prices-20250301.csv +++ b/317690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4270,-160,5,-3.61,384621971,90031,79.64,4430,4430,4230,5750,3105,4430,4272.11,23.60,0,-14412,4540,4485,4375,4320,4210,4512,4347,88,1320,500,2740,5,1,17567406,750,-3.27,3.90,12,0.51,-1305.00,1096.00,23700,20240809,-81.98,3360,20240418,27.08,7690,-44.47,20250106,4150,2.89,20250317,23700,-81.98,20240809,3360,27.08,20240418,2.18,N,317690,500,87 억,,4146620,N,N,0,N,00,N +20250319,151143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4250,-180,5,-4.06,334053616,78146,69.13,4430,4430,4230,5750,3105,4430,4274.74,23.60,0,-12097,4540,4485,4375,4320,4210,4512,4347,88,1320,500,2740,5,1,17567406,747,-3.26,3.88,12,0.44,-1305.00,1096.00,23700,20240809,-82.07,3360,20240418,26.49,7690,-44.73,20250106,4150,2.41,20250317,23700,-82.07,20240809,3360,26.49,20240418,2.18,N,317690,500,87 억,,4146620,N,N,0,N,00,N +20250319,141145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4260,-170,5,-3.84,276238761,64552,57.10,4430,4430,4230,5750,3105,4430,4279.32,23.60,0,-9080,4540,4485,4375,4320,4210,4512,4347,88,1320,500,2740,5,1,17567406,748,-3.26,3.89,12,0.37,-1305.00,1096.00,23700,20240809,-82.03,3360,20240418,26.79,7690,-44.60,20250106,4150,2.65,20250317,23700,-82.03,20240809,3360,26.79,20240418,2.18,N,317690,500,87 억,,4146620,N,N,0,N,00,N +20250319,131143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4300,-130,5,-2.93,240700516,56259,49.76,4430,4430,4230,5750,3105,4430,4278.44,23.60,0,-7222,4540,4485,4375,4320,4210,4512,4347,88,1320,500,2740,5,1,17567406,755,-3.30,3.92,12,0.32,-1305.00,1096.00,23700,20240809,-81.86,3360,20240418,27.98,7690,-44.08,20250106,4150,3.61,20250317,23700,-81.86,20240809,3360,27.98,20240418,2.18,N,317690,500,87 억,,4146620,N,N,0,N,00,N +20250319,121143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4265,-165,5,-3.72,214562846,50148,44.36,4430,4430,4230,5750,3105,4430,4278.59,23.60,0,-7322,4540,4485,4375,4320,4210,4512,4347,88,1320,500,2740,5,1,17567406,749,-3.27,3.89,12,0.29,-1305.00,1096.00,23700,20240809,-82.00,3360,20240418,26.93,7690,-44.54,20250106,4150,2.77,20250317,23700,-82.00,20240809,3360,26.93,20240418,2.18,N,317690,500,87 억,,4146620,N,N,0,N,00,N +20250319,111142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4280,-150,5,-3.39,193931266,45308,40.08,4430,4430,4230,5750,3105,4430,4280.29,23.60,0,-7124,4540,4485,4375,4320,4210,4512,4347,88,1320,500,2740,5,1,17567406,752,-3.28,3.91,12,0.26,-1305.00,1096.00,23700,20240809,-81.94,3360,20240418,27.38,7690,-44.34,20250106,4150,3.13,20250317,23700,-81.94,20240809,3360,27.38,20240418,2.18,N,317690,500,87 억,,4146620,N,N,0,N,00,N +20250319,101143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4275,-155,5,-3.50,159018186,37123,32.84,4430,4430,4230,5750,3105,4430,4283.55,23.60,0,-4699,4540,4485,4375,4320,4210,4512,4347,88,1320,500,2740,5,1,17567406,751,-3.28,3.90,12,0.21,-1305.00,1096.00,23700,20240809,-81.96,3360,20240418,27.23,7690,-44.41,20250106,4150,3.01,20250317,23700,-81.96,20240809,3360,27.23,20240418,2.18,N,317690,500,87 억,,4146620,N,N,0,N,00,N +20250319,091148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4350,-80,5,-1.81,12288360,2794,2.47,4430,4430,4350,5750,3105,4430,4398.12,23.60,0,-1886,4540,4485,4375,4320,4210,4512,4347,88,1320,500,2740,5,1,17567406,764,-3.33,3.97,12,0.02,-1305.00,1096.00,23700,20240809,-81.65,3360,20240418,29.46,7690,-43.43,20250106,4150,4.82,20250317,23700,-81.65,20240809,3360,29.46,20240418,2.18,N,317690,500,87 억,,4146620,N,N,0,N,00,N 20250318,161137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4430,120,2,2.78,490090166,112654,29.47,4265,4430,4265,5600,3020,4310,4350.37,23.43,0,42158,4796,4552,4351,4107,3906,4452,4007,88,1290,500,2670,5,1,17567406,778,-3.39,4.04,12,0.64,-1305.00,1096.00,23700,20240809,-81.31,3360,20240418,31.85,7690,-42.39,20250106,4150,6.75,20250317,23700,-81.31,20240809,3360,31.85,20240418,2.19,N,317690,500,87 억,,4115790,N,N,0,N,00,N 20250318,151142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4420,110,2,2.55,472724641,108721,28.44,4265,4420,4265,5600,3020,4310,4348.05,23.43,0,40456,4796,4552,4351,4107,3906,4452,4007,88,1290,500,2670,5,1,17567406,776,-3.39,4.03,12,0.62,-1305.00,1096.00,23700,20240809,-81.35,3360,20240418,31.55,7690,-42.52,20250106,4150,6.51,20250317,23700,-81.35,20240809,3360,31.55,20240418,2.19,N,317690,500,87 억,,4115790,N,N,0,N,00,N 20250318,141139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4340,30,2,0.70,395756741,91096,23.83,4265,4395,4265,5600,3020,4310,4344.39,23.43,0,32424,4796,4552,4351,4107,3906,4452,4007,88,1290,500,2670,5,1,17567406,762,-3.33,3.96,12,0.52,-1305.00,1096.00,23700,20240809,-81.69,3360,20240418,29.17,7690,-43.56,20250106,4150,4.58,20250317,23700,-81.69,20240809,3360,29.17,20240418,2.19,N,317690,500,87 억,,4115790,N,N,0,N,00,N diff --git a/317770/price/prices-20250301.csv b/317770/price/prices-20250301.csv index 425935caca32..70a184955465 100644 --- a/317770/price/prices-20250301.csv +++ b/317770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3885,-60,5,-1.52,1211181999,305741,72.64,3980,4110,3860,5120,2765,3945,3963.36,1.81,0,-77862,4235,4090,3990,3845,3745,4040,3795,121,1175,500,2760,5,1,24152670,938,-23.26,1.61,12,1.27,-167.00,2410.00,5910,20240307,-34.26,2335,20241209,66.38,4310,-9.86,20250314,2630,47.72,20250203,5500,-29.36,20240319,2335,66.38,20241209,3.34,N,317770,500,120 억,,436459,N,N,0,N,00,N +20250319,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3895,-50,5,-1.27,1163581034,293487,69.73,3980,4110,3860,5120,2765,3945,3964.69,1.81,0,-76842,4235,4090,3990,3845,3745,4040,3795,121,1175,500,2760,5,1,24152670,941,-23.32,1.62,12,1.22,-167.00,2410.00,5910,20240307,-34.09,2335,20241209,66.81,4310,-9.63,20250314,2630,48.10,20250203,5500,-29.18,20240319,2335,66.81,20241209,3.34,N,317770,500,120 억,,436459,N,N,0,N,00,N +20250319,141146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3930,-15,5,-0.38,1052934354,265007,62.96,3980,4110,3900,5120,2765,3945,3973.25,1.81,0,-67600,4235,4090,3990,3845,3745,4040,3795,121,1175,500,2760,5,1,24152670,949,-23.53,1.63,12,1.10,-167.00,2410.00,5910,20240307,-33.50,2335,20241209,68.31,4310,-8.82,20250314,2630,49.43,20250203,5500,-28.55,20240319,2335,68.31,20241209,3.34,N,317770,500,120 억,,436459,N,N,0,N,00,N +20250319,131143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-5,5,-0.13,899519864,225914,53.67,3980,4110,3915,5120,2765,3945,3981.72,1.81,0,-54200,4235,4090,3990,3845,3745,4040,3795,121,1175,500,2760,5,1,24152670,952,-23.59,1.63,12,0.94,-167.00,2410.00,5910,20240307,-33.33,2335,20241209,68.74,4310,-8.58,20250314,2630,49.81,20250203,5500,-28.36,20240319,2335,68.74,20241209,3.34,N,317770,500,120 억,,436459,N,N,0,N,00,N +20250319,121143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-5,5,-0.13,849687909,213271,50.67,3980,4110,3915,5120,2765,3945,3984.11,1.81,0,-50232,4235,4090,3990,3845,3745,4040,3795,121,1175,500,2760,5,1,24152670,952,-23.59,1.63,12,0.88,-167.00,2410.00,5910,20240307,-33.33,2335,20241209,68.74,4310,-8.58,20250314,2630,49.81,20250203,5500,-28.36,20240319,2335,68.74,20241209,3.34,N,317770,500,120 억,,436459,N,N,0,N,00,N +20250319,111142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,25,2,0.63,642182624,160702,38.18,3980,4110,3950,5120,2765,3945,3996.17,1.81,0,-23792,4235,4090,3990,3845,3745,4040,3795,121,1175,500,2760,5,1,24152670,959,-23.77,1.65,12,0.67,-167.00,2410.00,5910,20240307,-32.83,2335,20241209,70.02,4310,-7.89,20250314,2630,50.95,20250203,5500,-27.82,20240319,2335,70.02,20241209,3.34,N,317770,500,120 억,,436459,N,N,0,N,00,N +20250319,101143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,75,2,1.90,500540529,125180,29.74,3980,4110,3950,5120,2765,3945,3998.65,1.81,0,-18934,4235,4090,3990,3845,3745,4040,3795,121,1175,500,2760,5,1,24152670,971,-24.07,1.67,12,0.52,-167.00,2410.00,5910,20240307,-31.98,2335,20241209,72.16,4310,-6.73,20250314,2630,52.85,20250203,5500,-26.91,20240319,2335,72.16,20241209,3.34,N,317770,500,120 억,,436459,N,N,0,N,00,N +20250319,091149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,5,2,0.13,268119395,66909,15.90,3980,4110,3950,5120,2765,3945,4007.41,1.81,0,-17815,4235,4090,3990,3845,3745,4040,3795,121,1175,500,2760,5,1,24152670,954,-23.65,1.64,12,0.28,-167.00,2410.00,5910,20240307,-33.16,2335,20241209,69.16,4310,-8.35,20250314,2630,50.19,20250203,5500,-28.18,20240319,2335,69.16,20241209,3.34,N,317770,500,120 억,,436459,N,N,0,N,00,N 20250318,161137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,-155,5,-3.78,1663722939,418784,96.02,4080,4135,3890,5330,2870,4100,3972.79,1.96,0,-37852,4336,4217,4121,4002,3906,4170,3955,121,1230,500,2870,5,1,24152670,953,-23.62,1.64,12,1.73,-167.00,2410.00,5910,20240307,-33.25,2335,20241209,68.95,4310,-8.47,20250314,2630,50.00,20250203,5500,-28.27,20240319,2335,68.95,20241209,3.94,N,317770,500,120 억,,473929,N,N,0,N,00,N 20250318,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,-180,5,-4.39,1522655729,383044,87.83,4080,4135,3890,5330,2870,4100,3975.15,1.96,0,-28079,4336,4217,4121,4002,3906,4170,3955,121,1230,500,2870,5,1,24152670,947,-23.47,1.63,12,1.59,-167.00,2410.00,5910,20240307,-33.67,2335,20241209,67.88,4310,-9.05,20250314,2630,49.05,20250203,5500,-28.73,20240319,2335,67.88,20241209,3.94,N,317770,500,120 억,,473929,N,N,0,N,00,N 20250318,141139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-125,5,-3.05,1307596927,328203,75.25,4080,4135,3890,5330,2870,4100,3984.11,1.96,0,-27486,4336,4217,4121,4002,3906,4170,3955,121,1230,500,2870,5,1,24152670,960,-23.80,1.65,12,1.36,-167.00,2410.00,5910,20240307,-32.74,2335,20241209,70.24,4310,-7.77,20250314,2630,51.14,20250203,5500,-27.73,20240319,2335,70.24,20241209,3.94,N,317770,500,120 억,,473929,N,N,0,N,00,N diff --git a/317830/price/prices-20250301.csv b/317830/price/prices-20250301.csv index eb45c94b1978..42bc53b9d4d1 100644 --- a/317830/price/prices-20250301.csv +++ b/317830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8450,-340,5,-3.87,1173763540,137254,126.93,8800,8810,8450,11420,6160,8790,8551.82,0.74,0,-5010,9403,9096,8763,8456,8123,8930,8290,11,2630,100,6150,10,1,10773818,910,-111.18,1.55,12,1.27,-76.00,5447.00,11800,20250210,-28.39,3620,20241209,133.43,11800,-28.39,20250210,4580,84.50,20250102,11800,-28.39,20250210,3620,133.43,20241209,2.83,N,317830,100,10 억,,79408,N,N,0,N,00,N +20250319,151144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8480,-310,5,-3.53,1127221680,131752,121.84,8800,8810,8450,11420,6160,8790,8555.63,0.74,0,-4984,9403,9096,8763,8456,8123,8930,8290,11,2630,100,6150,10,1,10773818,914,-111.58,1.56,12,1.22,-76.00,5447.00,11800,20250210,-28.14,3620,20241209,134.25,11800,-28.14,20250210,4580,85.15,20250102,11800,-28.14,20250210,3620,134.25,20241209,2.83,N,317830,100,10 억,,79408,N,N,0,N,00,N +20250319,141146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8460,-330,5,-3.75,1054464510,123157,113.89,8800,8810,8450,11420,6160,8790,8561.95,0.74,0,-5776,9403,9096,8763,8456,8123,8930,8290,11,2630,100,6150,10,1,10773818,911,-111.32,1.55,12,1.14,-76.00,5447.00,11800,20250210,-28.31,3620,20241209,133.70,11800,-28.31,20250210,4580,84.72,20250102,11800,-28.31,20250210,3620,133.70,20241209,2.83,N,317830,100,10 억,,79408,N,N,0,N,00,N +20250319,131144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8530,-260,5,-2.96,919677475,107295,99.22,8800,8810,8500,11420,6160,8790,8571.48,0.74,0,-607,9403,9096,8763,8456,8123,8930,8290,11,2630,100,6150,10,1,10773818,919,-112.24,1.57,12,1.00,-76.00,5447.00,11800,20250210,-27.71,3620,20241209,135.64,11800,-27.71,20250210,4580,86.24,20250102,11800,-27.71,20250210,3620,135.64,20241209,2.83,N,317830,100,10 억,,79408,N,N,0,N,00,N +20250319,121144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8550,-240,5,-2.73,875429860,102109,94.43,8800,8810,8500,11420,6160,8790,8573.48,0.74,0,-1082,9403,9096,8763,8456,8123,8930,8290,11,2630,100,6150,10,1,10773818,921,-112.50,1.57,12,0.95,-76.00,5447.00,11800,20250210,-27.54,3620,20241209,136.19,11800,-27.54,20250210,4580,86.68,20250102,11800,-27.54,20250210,3620,136.19,20241209,2.83,N,317830,100,10 억,,79408,N,N,0,N,00,N +20250319,111143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8570,-220,5,-2.50,847667040,98859,91.42,8800,8810,8500,11420,6160,8790,8574.51,0.74,0,-1405,9403,9096,8763,8456,8123,8930,8290,11,2630,100,6150,10,1,10773818,923,-112.76,1.57,12,0.92,-76.00,5447.00,11800,20250210,-27.37,3620,20241209,136.74,11800,-27.37,20250210,4580,87.12,20250102,11800,-27.37,20250210,3620,136.74,20241209,2.83,N,317830,100,10 억,,79408,N,N,0,N,00,N +20250319,101144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8530,-260,5,-2.96,588390900,68459,63.31,8800,8810,8510,11420,6160,8790,8594.79,0.74,0,-3324,9403,9096,8763,8456,8123,8930,8290,11,2630,100,6150,10,1,10773818,919,-112.24,1.57,12,0.64,-76.00,5447.00,11800,20250210,-27.71,3620,20241209,135.64,11800,-27.71,20250210,4580,86.24,20250102,11800,-27.71,20250210,3620,135.64,20241209,2.83,N,317830,100,10 억,,79408,N,N,0,N,00,N +20250319,091149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8640,-150,5,-1.71,96389460,11097,10.26,8800,8810,8620,11420,6160,8790,8686.08,0.74,0,-3819,9403,9096,8763,8456,8123,8930,8290,11,2630,100,6150,10,1,10773818,931,-113.68,1.59,12,0.10,-76.00,5447.00,11800,20250210,-26.78,3620,20241209,138.67,11800,-26.78,20250210,4580,88.65,20250102,11800,-26.78,20250210,3620,138.67,20241209,2.83,N,317830,100,10 억,,79408,N,N,0,N,00,N 20250318,161138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8790,-300,5,-3.30,936098740,106311,41.21,9040,9070,8430,11810,6370,9090,8805.30,0.73,0,401,9483,9286,9143,8946,8803,9215,8875,11,2720,100,6360,10,1,10773818,947,-115.66,1.61,12,0.99,-76.00,5447.00,11800,20250210,-25.51,3620,20241209,142.82,11800,-25.51,20250210,4580,91.92,20250102,11800,-25.51,20250210,3620,142.82,20241209,2.72,N,317830,100,10 억,,78840,N,N,0,N,00,N 20250318,151143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8780,-310,5,-3.41,876261110,99504,38.57,9040,9070,8430,11810,6370,9090,8806.29,0.73,0,-437,9483,9286,9143,8946,8803,9215,8875,11,2720,100,6360,10,1,10773818,946,-115.53,1.61,12,0.92,-76.00,5447.00,11800,20250210,-25.59,3620,20241209,142.54,11800,-25.59,20250210,4580,91.70,20250102,11800,-25.59,20250210,3620,142.54,20241209,2.72,N,317830,100,10 억,,78840,N,N,0,N,00,N 20250318,141140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8780,-310,5,-3.41,764996600,86826,33.66,9040,9070,8430,11810,6370,9090,8810.69,0.73,0,-6006,9483,9286,9143,8946,8803,9215,8875,11,2720,100,6360,10,1,10773818,946,-115.53,1.61,12,0.81,-76.00,5447.00,11800,20250210,-25.59,3620,20241209,142.54,11800,-25.59,20250210,4580,91.70,20250102,11800,-25.59,20250210,3620,142.54,20241209,2.72,N,317830,100,10 억,,78840,N,N,0,N,00,N diff --git a/317850/price/prices-20250301.csv b/317850/price/prices-20250301.csv index 48d20816f705..1aea467f3036 100644 --- a/317850/price/prices-20250301.csv +++ b/317850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8810,-410,5,-4.45,1047801915,117990,265.39,9210,9210,8790,11980,6460,9220,8880.27,3.67,0,-30376,9386,9302,9206,9122,9026,9345,9165,42,2760,500,6630,10,1,8324420,733,-303.79,1.58,12,1.42,-29.00,5568.00,13280,20240730,-33.66,7830,20241209,12.52,11280,-21.90,20250213,8640,1.97,20250102,13280,-33.66,20240730,7830,12.52,20241209,6.28,N,317850,500,41 억,,305864,N,N,0,N,00,N +20250319,151144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8820,-400,5,-4.34,981803430,110499,248.54,9210,9210,8790,11980,6460,9220,8884.67,3.67,0,-28141,9386,9302,9206,9122,9026,9345,9165,42,2760,500,6630,10,1,8324420,734,-304.14,1.58,12,1.33,-29.00,5568.00,13280,20240730,-33.58,7830,20241209,12.64,11280,-21.81,20250213,8640,2.08,20250102,13280,-33.58,20240730,7830,12.64,20241209,6.28,N,317850,500,41 억,,305864,N,N,0,N,00,N +20250319,141146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8830,-390,5,-4.23,824463695,92675,208.45,9210,9210,8790,11980,6460,9220,8895.70,3.67,0,-20589,9386,9302,9206,9122,9026,9345,9165,42,2760,500,6630,10,1,8324420,735,-304.48,1.59,12,1.11,-29.00,5568.00,13280,20240730,-33.51,7830,20241209,12.77,11280,-21.72,20250213,8640,2.20,20250102,13280,-33.51,20240730,7830,12.77,20241209,6.28,N,317850,500,41 억,,305864,N,N,0,N,00,N +20250319,131144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8840,-380,5,-4.12,758177955,85180,191.59,9210,9210,8790,11980,6460,9220,8900.26,3.67,0,-16702,9386,9302,9206,9122,9026,9345,9165,42,2760,500,6630,10,1,8324420,736,-304.83,1.59,12,1.02,-29.00,5568.00,13280,20240730,-33.43,7830,20241209,12.90,11280,-21.63,20250213,8640,2.31,20250102,13280,-33.43,20240730,7830,12.90,20241209,6.28,N,317850,500,41 억,,305864,N,N,0,N,00,N +20250319,121144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8830,-390,5,-4.23,712867810,80056,180.07,9210,9210,8790,11980,6460,9220,8903.95,3.67,0,-15273,9386,9302,9206,9122,9026,9345,9165,42,2760,500,6630,10,1,8324420,735,-304.48,1.59,12,0.96,-29.00,5568.00,13280,20240730,-33.51,7830,20241209,12.77,11280,-21.72,20250213,8640,2.20,20250102,13280,-33.51,20240730,7830,12.77,20241209,6.28,N,317850,500,41 억,,305864,N,N,0,N,00,N +20250319,111143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8850,-370,5,-4.01,671803020,75413,169.62,9210,9210,8790,11980,6460,9220,8907.62,3.67,0,-14921,9386,9302,9206,9122,9026,9345,9165,42,2760,500,6630,10,1,8324420,737,-305.17,1.59,12,0.91,-29.00,5568.00,13280,20240730,-33.36,7830,20241209,13.03,11280,-21.54,20250213,8640,2.43,20250102,13280,-33.36,20240730,7830,13.03,20241209,6.28,N,317850,500,41 억,,305864,N,N,0,N,00,N +20250319,101144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8870,-350,5,-3.80,574025310,64334,144.70,9210,9210,8790,11980,6460,9220,8921.80,3.67,0,-11716,9386,9302,9206,9122,9026,9345,9165,42,2760,500,6630,10,1,8324420,738,-305.86,1.59,12,0.77,-29.00,5568.00,13280,20240730,-33.21,7830,20241209,13.28,11280,-21.37,20250213,8640,2.66,20250102,13280,-33.21,20240730,7830,13.28,20241209,6.28,N,317850,500,41 억,,305864,N,N,0,N,00,N +20250319,091149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,-180,5,-1.95,75733000,8313,18.70,9210,9210,9040,11980,6460,9220,9107.91,3.67,0,452,9386,9302,9206,9122,9026,9345,9165,42,2760,500,6630,10,1,8324420,753,-311.72,1.62,12,0.10,-29.00,5568.00,13280,20240730,-31.93,7830,20241209,15.45,11280,-19.86,20250213,8640,4.63,20250102,13280,-31.93,20240730,7830,15.45,20241209,6.28,N,317850,500,41 억,,305864,N,N,0,N,00,N 20250318,161138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,20,2,0.22,399645440,43344,56.15,9200,9290,9110,11960,6440,9200,9220.35,3.65,0,1687,9406,9302,9116,9012,8826,9355,9065,42,2760,500,6620,10,1,8324420,768,-317.93,1.66,12,0.52,-29.00,5568.00,13280,20240730,-30.57,7830,20241209,17.75,11280,-18.26,20250213,8640,6.71,20250102,13280,-30.57,20240730,7830,17.75,20241209,6.28,N,317850,500,41 억,,304206,N,N,0,N,00,N 20250318,151143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,30,2,0.33,381628970,41388,53.62,9200,9290,9110,11960,6440,9200,9220.80,3.65,0,1059,9406,9302,9116,9012,8826,9355,9065,42,2760,500,6620,10,1,8324420,768,-318.28,1.66,12,0.50,-29.00,5568.00,13280,20240730,-30.50,7830,20241209,17.88,11280,-18.17,20250213,8640,6.83,20250102,13280,-30.50,20240730,7830,17.88,20241209,6.28,N,317850,500,41 억,,304206,N,N,0,N,00,N 20250318,141140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,30,2,0.33,341543910,37045,47.99,9200,9290,9110,11960,6440,9200,9219.74,3.65,0,1132,9406,9302,9116,9012,8826,9355,9065,42,2760,500,6620,10,1,8324420,768,-318.28,1.66,12,0.45,-29.00,5568.00,13280,20240730,-30.50,7830,20241209,17.88,11280,-18.17,20250213,8640,6.83,20250102,13280,-30.50,20240730,7830,17.88,20241209,6.28,N,317850,500,41 억,,304206,N,N,0,N,00,N diff --git a/317860/price/prices-20250301.csv b/317860/price/prices-20250301.csv index 4d2c5ec3ba8d..eead15ab867a 100644 --- a/317860/price/prices-20250301.csv +++ b/317860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161141,57,100.00,KONEX,,,N,N,N,N, ,N,5560,-10,5,-0.18,0,0,0.00,0,0,0,6400,4740,5570,0.00,0.00,0,0,5570,5570,5570,5570,5570,5570,5570,23,830,500,3560,10,1,4513215,251,-6.02,2.92,12,0.00,-923.00,1901.00,7000,20240809,-20.57,3785,20240417,46.90,6000,-7.33,20250203,5400,2.96,20250103,7000,-20.57,20240809,3785,46.90,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250319,151144,57,100.00,KONEX,,,N,N,N,N, ,N,5570,0,3,0.00,0,0,0.00,0,0,0,6400,4740,5570,0.00,0.00,0,0,5570,5570,5570,5570,5570,5570,5570,23,830,500,3560,10,1,4513215,251,-6.03,2.93,12,0.00,-923.00,1901.00,7000,20240809,-20.43,3785,20240417,47.16,6000,-7.17,20250203,5400,3.15,20250103,7000,-20.43,20240809,3785,47.16,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250319,141147,57,100.00,KONEX,,,N,N,N,N, ,N,5570,0,3,0.00,0,0,0.00,0,0,0,6400,4740,5570,0.00,0.00,0,0,5570,5570,5570,5570,5570,5570,5570,23,830,500,3560,10,1,4513215,251,-6.03,2.93,12,0.00,-923.00,1901.00,7000,20240809,-20.43,3785,20240417,47.16,6000,-7.17,20250203,5400,3.15,20250103,7000,-20.43,20240809,3785,47.16,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250319,131144,57,100.00,KONEX,,,N,N,N,N, ,N,5570,0,3,0.00,0,0,0.00,0,0,0,6400,4740,5570,0.00,0.00,0,0,5570,5570,5570,5570,5570,5570,5570,23,830,500,3560,10,1,4513215,251,-6.03,2.93,12,0.00,-923.00,1901.00,7000,20240809,-20.43,3785,20240417,47.16,6000,-7.17,20250203,5400,3.15,20250103,7000,-20.43,20240809,3785,47.16,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250319,121144,57,100.00,KONEX,,,N,N,N,N, ,N,5570,0,3,0.00,0,0,0.00,0,0,0,6400,4740,5570,0.00,0.00,0,0,5570,5570,5570,5570,5570,5570,5570,23,830,500,3560,10,1,4513215,251,-6.03,2.93,12,0.00,-923.00,1901.00,7000,20240809,-20.43,3785,20240417,47.16,6000,-7.17,20250203,5400,3.15,20250103,7000,-20.43,20240809,3785,47.16,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250319,111143,57,100.00,KONEX,,,N,N,N,N, ,N,5570,0,3,0.00,0,0,0.00,0,0,0,6400,4740,5570,0.00,0.00,0,0,5570,5570,5570,5570,5570,5570,5570,23,830,500,3560,10,1,4513215,251,-6.03,2.93,12,0.00,-923.00,1901.00,7000,20240809,-20.43,3785,20240417,47.16,6000,-7.17,20250203,5400,3.15,20250103,7000,-20.43,20240809,3785,47.16,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250319,101144,57,100.00,KONEX,,,N,N,N,N, ,N,5570,0,3,0.00,0,0,0.00,0,0,0,6400,4740,5570,0.00,0.00,0,0,5570,5570,5570,5570,5570,5570,5570,23,830,500,3560,10,1,4513215,251,-6.03,2.93,12,0.00,-923.00,1901.00,7000,20240809,-20.43,3785,20240417,47.16,6000,-7.17,20250203,5400,3.15,20250103,7000,-20.43,20240809,3785,47.16,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250319,091149,57,100.00,KONEX,,,N,N,N,N, ,N,5570,0,3,0.00,0,0,0.00,0,0,0,6400,4740,5570,0.00,0.00,0,0,5570,5570,5570,5570,5570,5570,5570,23,830,500,3560,10,1,4513215,251,-6.03,2.93,12,0.00,-923.00,1901.00,7000,20240809,-20.43,3785,20240417,47.16,6000,-7.17,20250203,5400,3.15,20250103,7000,-20.43,20240809,3785,47.16,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250318,161138,57,100.00,KONEX,,,N,N,N,N, ,N,5570,-10,5,-0.18,0,0,0.00,0,0,0,6410,4750,5580,0.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,23,830,500,3570,10,1,4513215,251,-6.03,2.93,12,0.00,-923.00,1901.00,7000,20240809,-20.43,3785,20240417,47.16,6000,-7.17,20250203,5400,3.15,20250103,7000,-20.43,20240809,3785,47.16,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250318,151143,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,0,0,0.00,0,0,0,6410,4750,5580,0.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,23,830,500,3570,10,1,4513215,252,-6.05,2.94,12,0.00,-923.00,1901.00,7000,20240809,-20.29,3785,20240417,47.42,6000,-7.00,20250203,5400,3.33,20250103,7000,-20.29,20240809,3785,47.42,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250318,141140,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,0,0,0.00,0,0,0,6410,4750,5580,0.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,23,830,500,3570,10,1,4513215,252,-6.05,2.94,12,0.00,-923.00,1901.00,7000,20240809,-20.29,3785,20240417,47.42,6000,-7.00,20250203,5400,3.33,20250103,7000,-20.29,20240809,3785,47.42,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N diff --git a/317870/price/prices-20250301.csv b/317870/price/prices-20250301.csv index 6a1677ba3c55..5e3e48b82350 100644 --- a/317870/price/prices-20250301.csv +++ b/317870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17560,90,2,0.52,242860045,13858,25.11,17900,17900,17300,22700,12230,17470,17524.90,1.60,0,-1274,18816,18142,17776,17102,16736,17960,16920,43,5230,500,12570,10,1,8506750,1494,-31.70,3.94,12,0.16,-554.00,4453.00,21700,20240405,-19.08,13330,20241217,31.73,18500,-5.08,20250110,13660,28.55,20250102,21700,-19.08,20240405,13330,31.73,20241217,2.06,N,317870,500,42 억,,135724,N,N,0,N,00,N +20250319,151144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17550,80,2,0.46,237714385,13565,24.58,17900,17900,17300,22700,12230,17470,17524.10,1.60,0,-1270,18816,18142,17776,17102,16736,17960,16920,43,5230,500,12570,10,1,8506750,1493,-31.68,3.94,12,0.16,-554.00,4453.00,21700,20240405,-19.12,13330,20241217,31.66,18500,-5.14,20250110,13660,28.48,20250102,21700,-19.12,20240405,13330,31.66,20241217,2.06,N,317870,500,42 억,,135724,N,N,0,N,00,N +20250319,141147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17480,10,2,0.06,189170425,10801,19.57,17900,17900,17300,22700,12230,17470,17514.16,1.60,0,-1926,18816,18142,17776,17102,16736,17960,16920,43,5230,500,12570,10,1,8506750,1487,-31.55,3.93,12,0.13,-554.00,4453.00,21700,20240405,-19.45,13330,20241217,31.13,18500,-5.51,20250110,13660,27.96,20250102,21700,-19.45,20240405,13330,31.13,20241217,2.06,N,317870,500,42 억,,135724,N,N,0,N,00,N +20250319,131145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17520,50,2,0.29,175981535,10048,18.21,17900,17900,17300,22700,12230,17470,17514.09,1.60,0,-1996,18816,18142,17776,17102,16736,17960,16920,43,5230,500,12570,10,1,8506750,1490,-31.62,3.93,12,0.12,-554.00,4453.00,21700,20240405,-19.26,13330,20241217,31.43,18500,-5.30,20250110,13660,28.26,20250102,21700,-19.26,20240405,13330,31.43,20241217,2.06,N,317870,500,42 억,,135724,N,N,0,N,00,N +20250319,121145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17520,50,2,0.29,162169075,9259,16.78,17900,17900,17300,22700,12230,17470,17514.75,1.60,0,-2215,18816,18142,17776,17102,16736,17960,16920,43,5230,500,12570,10,1,8506750,1490,-31.62,3.93,12,0.11,-554.00,4453.00,21700,20240405,-19.26,13330,20241217,31.43,18500,-5.30,20250110,13660,28.26,20250102,21700,-19.26,20240405,13330,31.43,20241217,2.06,N,317870,500,42 억,,135724,N,N,0,N,00,N +20250319,111144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17480,10,2,0.06,151960855,8676,15.72,17900,17900,17300,22700,12230,17470,17515.08,1.60,0,-1885,18816,18142,17776,17102,16736,17960,16920,43,5230,500,12570,10,1,8506750,1487,-31.55,3.93,12,0.10,-554.00,4453.00,21700,20240405,-19.45,13330,20241217,31.13,18500,-5.51,20250110,13660,27.96,20250102,21700,-19.45,20240405,13330,31.13,20241217,2.06,N,317870,500,42 억,,135724,N,N,0,N,00,N +20250319,101145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17360,-110,5,-0.63,113904780,6486,11.75,17900,17900,17330,22700,12230,17470,17561.64,1.60,0,-1140,18816,18142,17776,17102,16736,17960,16920,43,5230,500,12570,10,1,8506750,1477,-31.34,3.90,12,0.08,-554.00,4453.00,21700,20240405,-20.00,13330,20241217,30.23,18500,-6.16,20250110,13660,27.09,20250102,21700,-20.00,20240405,13330,30.23,20241217,2.06,N,317870,500,42 억,,135724,N,N,0,N,00,N +20250319,091150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17840,370,2,2.12,33871240,1897,3.44,17900,17900,17700,22700,12230,17470,17855.16,1.60,0,-402,18816,18142,17776,17102,16736,17960,16920,43,5230,500,12570,10,1,8506750,1518,-32.20,4.01,12,0.02,-554.00,4453.00,21700,20240405,-17.79,13330,20241217,33.83,18500,-3.57,20250110,13660,30.60,20250102,21700,-17.79,20240405,13330,33.83,20241217,2.06,N,317870,500,42 억,,135724,N,N,0,N,00,N 20250318,161138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17470,170,2,0.98,978994435,55153,1337.04,17680,18450,17410,22450,12110,17300,17750.56,1.60,0,-4561,17680,17490,17300,17110,16920,17395,17015,43,5150,500,12450,10,1,8506750,1486,-31.53,3.92,12,0.65,-554.00,4453.00,21700,20240405,-19.49,13330,20241217,31.06,18500,-5.57,20250110,13660,27.89,20250102,21700,-19.49,20240405,13330,31.06,20241217,2.06,N,317870,500,42 억,,135685,N,N,0,N,00,N 20250318,151144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17490,190,2,1.10,967394425,54489,1320.95,17680,18450,17410,22450,12110,17300,17753.94,1.60,0,-4526,17680,17490,17300,17110,16920,17395,17015,43,5150,500,12450,10,1,8506750,1488,-31.57,3.93,12,0.64,-554.00,4453.00,21700,20240405,-19.40,13330,20241217,31.21,18500,-5.46,20250110,13660,28.04,20250102,21700,-19.40,20240405,13330,31.21,20241217,2.06,N,317870,500,42 억,,135685,N,N,0,N,00,N 20250318,141140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17450,150,2,0.87,903844775,50856,1232.87,17680,18450,17450,22450,12110,17300,17772.63,1.60,0,-3788,17680,17490,17300,17110,16920,17395,17015,43,5150,500,12450,10,1,8506750,1484,-31.50,3.92,12,0.60,-554.00,4453.00,21700,20240405,-19.59,13330,20241217,30.91,18500,-5.68,20250110,13660,27.75,20250102,21700,-19.59,20240405,13330,30.91,20241217,2.06,N,317870,500,42 억,,135685,N,N,0,N,00,N diff --git a/318000/price/prices-20250301.csv b/318000/price/prices-20250301.csv index 49bae95d50fe..62b9ee8469cf 100644 --- a/318000/price/prices-20250301.csv +++ b/318000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,0,3,0.00,43306149,9029,65.48,4785,4900,4750,6250,3375,4815,4796.34,1.70,0,-1443,4995,4905,4845,4755,4695,4875,4725,17,1435,200,3370,5,1,8740223,421,9.19,1.00,12,0.10,524.00,4832.00,9550,20240307,-49.58,3815,20241210,26.21,5080,-5.22,20250221,4475,7.60,20250203,9070,-46.91,20240319,3815,26.21,20241210,2.29,N,318000,200,17 억,,148985,N,N,0,N,00,N +20250319,151145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4765,-50,5,-1.04,40799479,8506,61.69,4785,4900,4750,6250,3375,4815,4796.55,1.70,0,-1332,4995,4905,4845,4755,4695,4875,4725,17,1435,200,3370,5,1,8740223,416,9.09,0.99,12,0.10,524.00,4832.00,9550,20240307,-50.10,3815,20241210,24.90,5080,-6.20,20250221,4475,6.48,20250203,9070,-47.46,20240319,3815,24.90,20241210,2.29,N,318000,200,17 억,,148985,N,N,0,N,00,N +20250319,141147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4765,-50,5,-1.04,39213114,8173,59.28,4785,4900,4750,6250,3375,4815,4797.88,1.70,0,-1259,4995,4905,4845,4755,4695,4875,4725,17,1435,200,3370,5,1,8740223,416,9.09,0.99,12,0.09,524.00,4832.00,9550,20240307,-50.10,3815,20241210,24.90,5080,-6.20,20250221,4475,6.48,20250203,9070,-47.46,20240319,3815,24.90,20241210,2.29,N,318000,200,17 억,,148985,N,N,0,N,00,N +20250319,131145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4780,-35,5,-0.73,19430920,4018,29.14,4785,4900,4770,6250,3375,4815,4835.97,1.70,0,-778,4995,4905,4845,4755,4695,4875,4725,17,1435,200,3370,5,1,8740223,418,9.12,0.99,12,0.05,524.00,4832.00,9550,20240307,-49.95,3815,20241210,25.29,5080,-5.91,20250221,4475,6.82,20250203,9070,-47.30,20240319,3815,25.29,20241210,2.29,N,318000,200,17 억,,148985,N,N,0,N,00,N +20250319,121145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4780,-35,5,-0.73,19254010,3981,28.87,4785,4900,4770,6250,3375,4815,4836.48,1.70,0,-745,4995,4905,4845,4755,4695,4875,4725,17,1435,200,3370,5,1,8740223,418,9.12,0.99,12,0.05,524.00,4832.00,9550,20240307,-49.95,3815,20241210,25.29,5080,-5.91,20250221,4475,6.82,20250203,9070,-47.30,20240319,3815,25.29,20241210,2.29,N,318000,200,17 억,,148985,N,N,0,N,00,N +20250319,111144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4780,-35,5,-0.73,18527445,3829,27.77,4785,4900,4770,6250,3375,4815,4838.72,1.70,0,-693,4995,4905,4845,4755,4695,4875,4725,17,1435,200,3370,5,1,8740223,418,9.12,0.99,12,0.04,524.00,4832.00,9550,20240307,-49.95,3815,20241210,25.29,5080,-5.91,20250221,4475,6.82,20250203,9070,-47.30,20240319,3815,25.29,20241210,2.29,N,318000,200,17 억,,148985,N,N,0,N,00,N +20250319,101145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4835,20,2,0.42,14120125,2908,21.09,4785,4900,4780,6250,3375,4815,4855.61,1.70,0,-445,4995,4905,4845,4755,4695,4875,4725,17,1435,200,3370,5,1,8740223,423,9.23,1.00,12,0.03,524.00,4832.00,9550,20240307,-49.37,3815,20241210,26.74,5080,-4.82,20250221,4475,8.04,20250203,9070,-46.69,20240319,3815,26.74,20241210,2.29,N,318000,200,17 억,,148985,N,N,0,N,00,N +20250319,091150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,0,3,0.00,503880,105,0.76,4785,4815,4785,6250,3375,4815,4798.86,1.70,0,-64,4995,4905,4845,4755,4695,4875,4725,17,1435,200,3370,5,1,8740223,421,9.19,1.00,12,0.00,524.00,4832.00,9550,20240307,-49.58,3815,20241210,26.21,5080,-5.22,20250221,4475,7.60,20250203,9070,-46.91,20240319,3815,26.21,20241210,2.29,N,318000,200,17 억,,148985,N,N,0,N,00,N 20250318,161139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-95,5,-1.93,65194378,13513,412.74,4935,4935,4785,6380,3440,4910,4824.57,1.73,0,-2261,4973,4941,4918,4886,4863,4937,4882,17,1470,200,3430,5,1,8740223,421,9.19,1.00,12,0.15,524.00,4832.00,9550,20240307,-49.58,3815,20241210,26.21,5080,-5.22,20250221,4475,7.60,20250203,9070,-46.91,20240319,3815,26.21,20241210,2.31,N,318000,200,17 억,,151246,N,N,0,N,00,N 20250318,151144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-95,5,-1.93,63075703,13073,399.30,4935,4935,4785,6380,3440,4910,4824.88,1.73,0,-2135,4973,4941,4918,4886,4863,4937,4882,17,1470,200,3430,5,1,8740223,421,9.19,1.00,12,0.15,524.00,4832.00,9550,20240307,-49.58,3815,20241210,26.21,5080,-5.22,20250221,4475,7.60,20250203,9070,-46.91,20240319,3815,26.21,20241210,2.31,N,318000,200,17 억,,151246,N,N,0,N,00,N 20250318,141141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,-85,5,-1.73,57604383,11934,364.51,4935,4935,4785,6380,3440,4910,4826.91,1.73,0,-1912,4973,4941,4918,4886,4863,4937,4882,17,1470,200,3430,5,1,8740223,422,9.21,1.00,12,0.14,524.00,4832.00,9550,20240307,-49.48,3815,20241210,26.47,5080,-5.02,20250221,4475,7.82,20250203,9070,-46.80,20240319,3815,26.47,20241210,2.31,N,318000,200,17 억,,151246,N,N,0,N,00,N diff --git a/318010/price/prices-20250301.csv b/318010/price/prices-20250301.csv index fb9f1d234b0d..333c6ff1e214 100644 --- a/318010/price/prices-20250301.csv +++ b/318010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3520,0,3,0.00,67284460,19269,281.63,3495,3525,3445,4575,2465,3520,3491.85,0.85,0,511,3636,3577,3546,3487,3456,3562,3472,40,1055,500,2390,5,1,7929338,279,8.44,0.42,12,0.24,417.00,8289.00,7480,20241021,-52.94,3290,20241210,6.99,4360,-19.27,20250108,3400,3.53,20250312,7480,-52.94,20241021,3290,6.99,20241210,0.73,N,318010,500,39 억,,67500,N,N,0,N,00,N +20250319,151145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3510,-10,5,-0.28,65253330,18691,273.18,3495,3525,3445,4575,2465,3520,3491.16,0.85,0,581,3636,3577,3546,3487,3456,3562,3472,40,1055,500,2390,5,1,7929338,278,8.42,0.42,12,0.24,417.00,8289.00,7480,20241021,-53.07,3290,20241210,6.69,4360,-19.50,20250108,3400,3.24,20250312,7480,-53.07,20241021,3290,6.69,20241210,0.73,N,318010,500,39 억,,67500,N,N,0,N,00,N +20250319,141148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3485,-35,5,-0.99,54421160,15597,227.96,3495,3525,3445,4575,2465,3520,3489.21,0.85,0,257,3636,3577,3546,3487,3456,3562,3472,40,1055,500,2390,5,1,7929338,276,8.36,0.42,12,0.20,417.00,8289.00,7480,20241021,-53.41,3290,20241210,5.93,4360,-20.07,20250108,3400,2.50,20250312,7480,-53.41,20241021,3290,5.93,20241210,0.73,N,318010,500,39 억,,67500,N,N,0,N,00,N +20250319,131145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3515,-5,5,-0.14,41204265,11825,172.83,3495,3520,3445,4575,2465,3520,3484.50,0.85,0,126,3636,3577,3546,3487,3456,3562,3472,40,1055,500,2390,5,1,7929338,279,8.43,0.42,12,0.15,417.00,8289.00,7480,20241021,-53.01,3290,20241210,6.84,4360,-19.38,20250108,3400,3.38,20250312,7480,-53.01,20241021,3290,6.84,20241210,0.73,N,318010,500,39 억,,67500,N,N,0,N,00,N +20250319,121145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3510,-10,5,-0.28,27364040,7863,114.92,3495,3520,3445,4575,2465,3520,3480.10,0.85,0,88,3636,3577,3546,3487,3456,3562,3472,40,1055,500,2390,5,1,7929338,278,8.42,0.42,12,0.10,417.00,8289.00,7480,20241021,-53.07,3290,20241210,6.69,4360,-19.50,20250108,3400,3.24,20250312,7480,-53.07,20241021,3290,6.69,20241210,0.73,N,318010,500,39 억,,67500,N,N,0,N,00,N +20250319,111144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3505,-15,5,-0.43,27357020,7861,114.89,3495,3520,3445,4575,2465,3520,3480.09,0.85,0,86,3636,3577,3546,3487,3456,3562,3472,40,1055,500,2390,5,1,7929338,278,8.41,0.42,12,0.10,417.00,8289.00,7480,20241021,-53.14,3290,20241210,6.53,4360,-19.61,20250108,3400,3.09,20250312,7480,-53.14,20241021,3290,6.53,20241210,0.73,N,318010,500,39 억,,67500,N,N,0,N,00,N +20250319,101145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3460,-60,5,-1.70,16649905,4792,70.04,3495,3520,3450,4575,2465,3520,3474.52,0.85,0,312,3636,3577,3546,3487,3456,3562,3472,40,1055,500,2390,5,1,7929338,274,8.30,0.42,12,0.06,417.00,8289.00,7480,20241021,-53.74,3290,20241210,5.17,4360,-20.64,20250108,3400,1.76,20250312,7480,-53.74,20241021,3290,5.17,20241210,0.73,N,318010,500,39 억,,67500,N,N,0,N,00,N +20250319,091150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3520,0,3,0.00,744890,213,3.11,3495,3520,3495,4575,2465,3520,3497.14,0.85,0,-28,3636,3577,3546,3487,3456,3562,3472,40,1055,500,2390,5,1,7929338,279,8.44,0.42,12,0.00,417.00,8289.00,7480,20241021,-52.94,3290,20241210,6.99,4360,-19.27,20250108,3400,3.53,20250312,7480,-52.94,20241021,3290,6.99,20241210,0.73,N,318010,500,39 억,,67500,N,N,0,N,00,N 20250318,161139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3520,-65,5,-1.81,24287565,6842,150.67,3585,3605,3515,4660,2510,3585,3549.78,0.83,0,-203,3641,3612,3591,3562,3541,3627,3577,40,1075,500,2430,5,1,7929338,279,8.44,0.42,12,0.09,417.00,8289.00,7480,20241021,-52.94,3290,20241210,6.99,4360,-19.27,20250108,3400,3.53,20250312,7480,-52.94,20241021,3290,6.99,20241210,0.73,N,318010,500,39 억,,66120,N,N,0,N,00,N 20250318,151144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3545,-40,5,-1.12,22170190,6243,137.48,3585,3605,3515,4660,2510,3585,3551.21,0.83,0,-272,3641,3612,3591,3562,3541,3627,3577,40,1075,500,2430,5,1,7929338,281,8.50,0.43,12,0.08,417.00,8289.00,7480,20241021,-52.61,3290,20241210,7.75,4360,-18.69,20250108,3400,4.26,20250312,7480,-52.61,20241021,3290,7.75,20241210,0.73,N,318010,500,39 억,,66120,N,N,0,N,00,N 20250318,141141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3515,-70,5,-1.95,17960040,5055,111.32,3585,3605,3515,4660,2510,3585,3552.93,0.83,0,-409,3641,3612,3591,3562,3541,3627,3577,40,1075,500,2430,5,1,7929338,279,8.43,0.42,12,0.06,417.00,8289.00,7480,20241021,-53.01,3290,20241210,6.84,4360,-19.38,20250108,3400,3.38,20250312,7480,-53.01,20241021,3290,6.84,20241210,0.73,N,318010,500,39 억,,66120,N,N,0,N,00,N diff --git a/318020/price/prices-20250301.csv b/318020/price/prices-20250301.csv index ffed61827e45..36ce5b01431a 100644 --- a/318020/price/prices-20250301.csv +++ b/318020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,30,2,1.02,19162220,6448,16.24,2950,3000,2950,3835,2065,2950,2971.81,0.96,0,182,3140,3045,2980,2885,2820,3012,2852,13,885,100,1770,5,1,12662272,377,7.78,0.80,12,0.05,383.00,3740.00,12000,20240424,-75.17,2590,20241210,15.06,3480,-14.37,20250120,2840,4.93,20250311,18100,-83.54,20240319,2590,15.06,20241210,0.00,N,318020,100,12 억,,122122,N,N,0,N,00,N +20250319,151145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,30,2,1.02,18590870,6255,15.75,2950,3000,2950,3835,2065,2950,2972.16,0.96,0,159,3140,3045,2980,2885,2820,3012,2852,13,885,100,1770,5,1,12662272,377,7.78,0.80,12,0.05,383.00,3740.00,12000,20240424,-75.17,2590,20241210,15.06,3480,-14.37,20250120,2840,4.93,20250311,18100,-83.54,20240319,2590,15.06,20241210,0.00,N,318020,100,12 억,,122122,N,N,0,N,00,N +20250319,141148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,10,2,0.34,12811325,4302,10.84,2950,3000,2950,3835,2065,2950,2977.99,0.96,0,-99,3140,3045,2980,2885,2820,3012,2852,13,885,100,1770,5,1,12662272,375,7.73,0.79,12,0.03,383.00,3740.00,12000,20240424,-75.33,2590,20241210,14.29,3480,-14.94,20250120,2840,4.23,20250311,18100,-83.65,20240319,2590,14.29,20241210,0.00,N,318020,100,12 억,,122122,N,N,0,N,00,N +20250319,131145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,30,2,1.02,9016755,3021,7.61,2950,3000,2950,3835,2065,2950,2984.69,0.96,0,-385,3140,3045,2980,2885,2820,3012,2852,13,885,100,1770,5,1,12662272,377,7.78,0.80,12,0.02,383.00,3740.00,12000,20240424,-75.17,2590,20241210,15.06,3480,-14.37,20250120,2840,4.93,20250311,18100,-83.54,20240319,2590,15.06,20241210,0.00,N,318020,100,12 억,,122122,N,N,0,N,00,N +20250319,121145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,25,2,0.85,7680885,2572,6.48,2950,3000,2950,3835,2065,2950,2986.35,0.96,0,-409,3140,3045,2980,2885,2820,3012,2852,13,885,100,1770,5,1,12662272,377,7.77,0.80,12,0.02,383.00,3740.00,12000,20240424,-75.21,2590,20241210,14.86,3480,-14.51,20250120,2840,4.75,20250311,18100,-83.56,20240319,2590,14.86,20241210,0.00,N,318020,100,12 억,,122122,N,N,0,N,00,N +20250319,111144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,45,2,1.53,6136170,2053,5.17,2950,3000,2950,3835,2065,2950,2988.88,0.96,0,-442,3140,3045,2980,2885,2820,3012,2852,13,885,100,1770,5,1,12662272,379,7.82,0.80,12,0.02,383.00,3740.00,12000,20240424,-75.04,2590,20241210,15.64,3480,-13.94,20250120,2840,5.46,20250311,18100,-83.45,20240319,2590,15.64,20241210,0.00,N,318020,100,12 억,,122122,N,N,0,N,00,N +20250319,101146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,45,2,1.53,3939020,1319,3.32,2950,3000,2950,3835,2065,2950,2986.37,0.96,0,-414,3140,3045,2980,2885,2820,3012,2852,13,885,100,1770,5,1,12662272,379,7.82,0.80,12,0.01,383.00,3740.00,12000,20240424,-75.04,2590,20241210,15.64,3480,-13.94,20250120,2840,5.46,20250311,18100,-83.45,20240319,2590,15.64,20241210,0.00,N,318020,100,12 억,,122122,N,N,0,N,00,N +20250319,091151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,20,2,0.68,177270,60,0.15,2950,3000,2950,3835,2065,2950,2954.50,0.96,0,-29,3140,3045,2980,2885,2820,3012,2852,13,885,100,1770,5,1,12662272,376,7.75,0.79,12,0.00,383.00,3740.00,12000,20240424,-75.25,2590,20241210,14.67,3480,-14.66,20250120,2840,4.58,20250311,18100,-83.59,20240319,2590,14.67,20241210,0.00,N,318020,100,12 억,,122122,N,N,0,N,00,N 20250318,161139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-60,5,-1.99,118036622,39701,595.49,3025,3075,2915,3910,2110,3010,2973.14,0.97,0,-2919,3050,3030,3005,2985,2960,3040,2995,13,900,100,1800,5,1,12662272,374,7.70,0.79,12,0.31,383.00,3740.00,12000,20240424,-75.42,2590,20241210,13.90,3480,-15.23,20250120,2840,3.87,20250311,18100,-83.70,20240318,2590,13.90,20241210,0.00,N,318020,100,12 억,,122362,N,N,0,N,00,N 20250318,151144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-40,5,-1.33,116026447,39022,585.30,3025,3075,2915,3910,2110,3010,2973.36,0.97,0,-2846,3050,3030,3005,2985,2960,3040,2995,13,900,100,1800,5,1,12662272,376,7.75,0.79,12,0.31,383.00,3740.00,12000,20240424,-75.25,2590,20241210,14.67,3480,-14.66,20250120,2840,4.58,20250311,18100,-83.59,20240318,2590,14.67,20241210,0.00,N,318020,100,12 억,,122362,N,N,0,N,00,N 20250318,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-70,5,-2.33,111943182,37641,564.59,3025,3075,2915,3910,2110,3010,2973.97,0.97,0,-2478,3050,3030,3005,2985,2960,3040,2995,13,900,100,1800,5,1,12662272,372,7.68,0.79,12,0.30,383.00,3740.00,12000,20240424,-75.50,2590,20241210,13.51,3480,-15.52,20250120,2840,3.52,20250311,18100,-83.76,20240318,2590,13.51,20241210,0.00,N,318020,100,12 억,,122362,N,N,0,N,00,N diff --git a/318160/price/prices-20250301.csv b/318160/price/prices-20250301.csv index 5db4257f8f9d..d2497206d502 100644 --- a/318160/price/prices-20250301.csv +++ b/318160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161142,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4200,-40,5,-0.94,137090280,32617,148.87,4275,4275,4165,5510,2970,4240,4203.03,1.44,0,-1514,4420,4330,4270,4180,4120,4300,4150,46,1270,500,2620,5,1,9260901,389,-21.21,0.87,12,0.35,-198.00,4816.00,4865,20240313,-13.67,2875,20241209,46.09,4360,-3.67,20250318,3100,35.48,20250102,4780,-12.13,20240510,2875,46.09,20241209,1.46,N,318160,500,46 억,,133183,N,N,0,N,00,N +20250319,151145,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4215,-25,5,-0.59,98683530,23472,107.13,4275,4275,4165,5510,2970,4240,4204.31,1.44,0,-550,4420,4330,4270,4180,4120,4300,4150,46,1270,500,2620,5,1,9260901,390,-21.29,0.88,12,0.25,-198.00,4816.00,4865,20240313,-13.36,2875,20241209,46.61,4360,-3.33,20250318,3100,35.97,20250102,4780,-11.82,20240510,2875,46.61,20241209,1.46,N,318160,500,46 억,,133183,N,N,0,N,00,N +20250319,141148,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4215,-25,5,-0.59,55567025,13210,60.29,4275,4275,4165,5510,2970,4240,4206.44,1.44,0,-784,4420,4330,4270,4180,4120,4300,4150,46,1270,500,2620,5,1,9260901,390,-21.29,0.88,12,0.14,-198.00,4816.00,4865,20240313,-13.36,2875,20241209,46.61,4360,-3.33,20250318,3100,35.97,20250102,4780,-11.82,20240510,2875,46.61,20241209,1.46,N,318160,500,46 억,,133183,N,N,0,N,00,N +20250319,131146,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4215,-25,5,-0.59,52161235,12405,56.62,4275,4275,4165,5510,2970,4240,4204.86,1.44,0,-651,4420,4330,4270,4180,4120,4300,4150,46,1270,500,2620,5,1,9260901,390,-21.29,0.88,12,0.13,-198.00,4816.00,4865,20240313,-13.36,2875,20241209,46.61,4360,-3.33,20250318,3100,35.97,20250102,4780,-11.82,20240510,2875,46.61,20241209,1.46,N,318160,500,46 억,,133183,N,N,0,N,00,N +20250319,121146,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4220,-20,5,-0.47,51756270,12309,56.18,4275,4275,4165,5510,2970,4240,4204.75,1.44,0,-574,4420,4330,4270,4180,4120,4300,4150,46,1270,500,2620,5,1,9260901,391,-21.31,0.88,12,0.13,-198.00,4816.00,4865,20240313,-13.26,2875,20241209,46.78,4360,-3.21,20250318,3100,36.13,20250102,4780,-11.72,20240510,2875,46.78,20241209,1.46,N,318160,500,46 억,,133183,N,N,0,N,00,N +20250319,111145,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4270,30,2,0.71,50308240,11967,54.62,4275,4275,4165,5510,2970,4240,4203.91,1.44,0,-420,4420,4330,4270,4180,4120,4300,4150,46,1270,500,2620,5,1,9260901,395,-21.57,0.89,12,0.13,-198.00,4816.00,4865,20240313,-12.23,2875,20241209,48.52,4360,-2.06,20250318,3100,37.74,20250102,4780,-10.67,20240510,2875,48.52,20241209,1.46,N,318160,500,46 억,,133183,N,N,0,N,00,N +20250319,101146,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4175,-65,5,-1.53,30636640,7305,33.34,4275,4275,4175,5510,2970,4240,4193.93,1.44,0,715,4420,4330,4270,4180,4120,4300,4150,46,1270,500,2620,5,1,9260901,387,-21.09,0.87,12,0.08,-198.00,4816.00,4865,20240313,-14.18,2875,20241209,45.22,4360,-4.24,20250318,3100,34.68,20250102,4780,-12.66,20240510,2875,45.22,20241209,1.46,N,318160,500,46 억,,133183,N,N,0,N,00,N +20250319,091151,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4200,-40,5,-0.94,4079710,970,4.43,4275,4275,4200,5510,2970,4240,4205.89,1.44,0,57,4420,4330,4270,4180,4120,4300,4150,46,1270,500,2620,5,1,9260901,389,-21.21,0.87,12,0.01,-198.00,4816.00,4865,20240313,-13.67,2875,20241209,46.09,4360,-3.67,20250318,3100,35.48,20250102,4780,-12.13,20240510,2875,46.09,20241209,1.46,N,318160,500,46 억,,133183,N,N,0,N,00,N 20250318,161139,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4240,-20,5,-0.47,92930530,21910,27.36,4260,4360,4210,5530,2985,4260,4241.47,1.49,0,-5737,4423,4341,4268,4186,4113,4382,4227,46,1270,500,2640,5,1,9260901,393,-21.41,0.88,12,0.24,-198.00,4816.00,4865,20240313,-12.85,2875,20241209,47.48,4360,-2.75,20250318,3100,36.77,20250102,4780,-11.30,20240510,2875,47.48,20241209,1.42,N,318160,500,46 억,,137757,N,N,0,N,00,N 20250318,151145,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4210,-50,5,-1.17,81920420,19313,24.12,4260,4360,4210,5530,2985,4260,4241.72,1.49,0,-5214,4423,4341,4268,4186,4113,4382,4227,46,1270,500,2640,5,1,9260901,390,-21.26,0.87,12,0.21,-198.00,4816.00,4865,20240313,-13.46,2875,20241209,46.43,4360,-3.44,20250318,3100,35.81,20250102,4780,-11.92,20240510,2875,46.43,20241209,1.42,N,318160,500,46 억,,137757,N,N,0,N,00,N 20250318,141142,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4220,-40,5,-0.94,55115900,12970,16.20,4260,4360,4215,5530,2985,4260,4249.49,1.49,0,-4815,4423,4341,4268,4186,4113,4382,4227,46,1270,500,2640,5,1,9260901,391,-21.31,0.88,12,0.14,-198.00,4816.00,4865,20240313,-13.26,2875,20241209,46.78,4360,-3.21,20250318,3100,36.13,20250102,4780,-11.72,20240510,2875,46.78,20241209,1.42,N,318160,500,46 억,,137757,N,N,0,N,00,N diff --git a/318410/price/prices-20250301.csv b/318410/price/prices-20250301.csv index 21a850ded2c5..ac29a93ccf39 100644 --- a/318410/price/prices-20250301.csv +++ b/318410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7900,-40,5,-0.50,61371860,7794,51.39,7880,7940,7830,10320,5560,7940,7874.22,1.02,0,24,8093,8016,7873,7796,7653,8055,7835,28,2380,500,5390,10,1,5555243,439,7.39,0.57,12,0.14,1069.00,13924.00,15980,20240712,-50.56,7120,20241209,10.96,8040,-1.74,20250117,7330,7.78,20250124,15980,-50.56,20240712,7120,10.96,20241209,5.17,N,318410,500,27 억,,56516,N,N,0,N,00,N +20250319,151146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7880,-60,5,-0.76,57943340,7360,48.53,7880,7940,7830,10320,5560,7940,7872.74,1.02,0,33,8093,8016,7873,7796,7653,8055,7835,28,2380,500,5390,10,1,5555243,438,7.37,0.57,12,0.13,1069.00,13924.00,15980,20240712,-50.69,7120,20241209,10.67,8040,-1.99,20250117,7330,7.50,20250124,15980,-50.69,20240712,7120,10.67,20241209,5.17,N,318410,500,27 억,,56516,N,N,0,N,00,N +20250319,141148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7880,-60,5,-0.76,56177580,7136,47.06,7880,7940,7830,10320,5560,7940,7872.42,1.02,0,18,8093,8016,7873,7796,7653,8055,7835,28,2380,500,5390,10,1,5555243,438,7.37,0.57,12,0.13,1069.00,13924.00,15980,20240712,-50.69,7120,20241209,10.67,8040,-1.99,20250117,7330,7.50,20250124,15980,-50.69,20240712,7120,10.67,20241209,5.17,N,318410,500,27 억,,56516,N,N,0,N,00,N +20250319,131146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7880,-60,5,-0.76,54310010,6899,45.49,7880,7940,7830,10320,5560,7940,7872.16,1.02,0,18,8093,8016,7873,7796,7653,8055,7835,28,2380,500,5390,10,1,5555243,438,7.37,0.57,12,0.12,1069.00,13924.00,15980,20240712,-50.69,7120,20241209,10.67,8040,-1.99,20250117,7330,7.50,20250124,15980,-50.69,20240712,7120,10.67,20241209,5.17,N,318410,500,27 억,,56516,N,N,0,N,00,N +20250319,121146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7870,-70,5,-0.88,49450750,6282,41.42,7880,7940,7830,10320,5560,7940,7871.82,1.02,0,-42,8093,8016,7873,7796,7653,8055,7835,28,2380,500,5390,10,1,5555243,437,7.36,0.57,12,0.11,1069.00,13924.00,15980,20240712,-50.75,7120,20241209,10.53,8040,-2.11,20250117,7330,7.37,20250124,15980,-50.75,20240712,7120,10.53,20241209,5.17,N,318410,500,27 억,,56516,N,N,0,N,00,N +20250319,111145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7860,-80,5,-1.01,42970830,5458,35.99,7880,7940,7830,10320,5560,7940,7873.00,1.02,0,-45,8093,8016,7873,7796,7653,8055,7835,28,2380,500,5390,10,1,5555243,437,7.35,0.56,12,0.10,1069.00,13924.00,15980,20240712,-50.81,7120,20241209,10.39,8040,-2.24,20250117,7330,7.23,20250124,15980,-50.81,20240712,7120,10.39,20241209,5.17,N,318410,500,27 억,,56516,N,N,0,N,00,N +20250319,101146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7910,-30,5,-0.38,27573980,3509,23.14,7880,7940,7830,10320,5560,7940,7858.07,1.02,0,56,8093,8016,7873,7796,7653,8055,7835,28,2380,500,5390,10,1,5555243,439,7.40,0.57,12,0.06,1069.00,13924.00,15980,20240712,-50.50,7120,20241209,11.10,8040,-1.62,20250117,7330,7.91,20250124,15980,-50.50,20240712,7120,11.10,20241209,5.17,N,318410,500,27 억,,56516,N,N,0,N,00,N +20250319,091151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7850,-90,5,-1.13,5072850,645,4.25,7880,7940,7830,10320,5560,7940,7864.88,1.02,0,44,8093,8016,7873,7796,7653,8055,7835,28,2380,500,5390,10,1,5555243,436,7.34,0.56,12,0.01,1069.00,13924.00,15980,20240712,-50.88,7120,20241209,10.25,8040,-2.36,20250117,7330,7.09,20250124,15980,-50.88,20240712,7120,10.25,20241209,5.17,N,318410,500,27 억,,56516,N,N,0,N,00,N 20250318,161140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7940,90,2,1.15,119225795,15155,80.54,7730,7950,7730,10200,5500,7850,7866.93,1.01,0,284,7923,7886,7813,7776,7703,7905,7795,28,2350,500,5330,10,1,5555243,441,7.43,0.57,12,0.27,1069.00,13924.00,15980,20240712,-50.31,7120,20241209,11.52,8040,-1.24,20250117,7330,8.32,20250124,15980,-50.31,20240712,7120,11.52,20241209,5.18,N,318410,500,27 억,,56233,N,N,0,N,00,N 20250318,151145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7900,50,2,0.64,114289985,14533,77.24,7730,7950,7730,10200,5500,7850,7864.17,1.01,0,284,7923,7886,7813,7776,7703,7905,7795,28,2350,500,5330,10,1,5555243,439,7.39,0.57,12,0.26,1069.00,13924.00,15980,20240712,-50.56,7120,20241209,10.96,8040,-1.74,20250117,7330,7.78,20250124,15980,-50.56,20240712,7120,10.96,20241209,5.18,N,318410,500,27 억,,56233,N,N,0,N,00,N 20250318,141142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7950,100,2,1.27,106469905,13546,71.99,7730,7950,7730,10200,5500,7850,7859.88,1.01,0,146,7923,7886,7813,7776,7703,7905,7795,28,2350,500,5330,10,1,5555243,442,7.44,0.57,12,0.24,1069.00,13924.00,15980,20240712,-50.25,7120,20241209,11.66,8040,-1.12,20250117,7330,8.46,20250124,15980,-50.25,20240712,7120,11.66,20241209,5.18,N,318410,500,27 억,,56233,N,N,0,N,00,N diff --git a/318660/price/prices-20250301.csv b/318660/price/prices-20250301.csv index 634b90201a7c..db2ae59a1e93 100644 --- a/318660/price/prices-20250301.csv +++ b/318660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161143,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,52850,11,9.65,4850,4850,4800,5520,4080,4800,4804.55,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,11,720,500,2880,5,1,2152101,103,23.53,6.87,12,0.00,204.00,699.00,6800,20241031,-29.41,1501,20240327,219.79,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1501,219.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250319,151146,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,52850,11,9.65,4850,4850,4800,5520,4080,4800,4804.55,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,11,720,500,2880,5,1,2152101,103,23.53,6.87,12,0.00,204.00,699.00,6800,20241031,-29.41,1501,20240327,219.79,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1501,219.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250319,141149,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,52850,11,9.65,4850,4850,4800,5520,4080,4800,4804.55,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,11,720,500,2880,5,1,2152101,103,23.53,6.87,12,0.00,204.00,699.00,6800,20241031,-29.41,1501,20240327,219.79,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1501,219.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250319,131146,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,52850,11,9.65,4850,4850,4800,5520,4080,4800,4804.55,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,11,720,500,2880,5,1,2152101,103,23.53,6.87,12,0.00,204.00,699.00,6800,20241031,-29.41,1501,20240327,219.79,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1501,219.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250319,121146,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,52850,11,9.65,4850,4850,4800,5520,4080,4800,4804.55,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,11,720,500,2880,5,1,2152101,103,23.53,6.87,12,0.00,204.00,699.00,6800,20241031,-29.41,1501,20240327,219.79,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1501,219.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250319,111145,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,52850,11,9.65,4850,4850,4800,5520,4080,4800,4804.55,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,11,720,500,2880,5,1,2152101,103,23.53,6.87,12,0.00,204.00,699.00,6800,20241031,-29.41,1501,20240327,219.79,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1501,219.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250319,101146,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,52850,11,9.65,4850,4850,4800,5520,4080,4800,4804.55,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,11,720,500,2880,5,1,2152101,103,23.53,6.87,12,0.00,204.00,699.00,6800,20241031,-29.41,1501,20240327,219.79,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1501,219.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250319,091151,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,11,720,500,2880,5,1,2152101,103,23.53,6.87,12,0.00,204.00,699.00,6800,20241031,-29.41,1501,20240327,219.79,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1501,219.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250318,161140,57,100.00,KONEX,,,N,N,N,N, ,N,4800,105,2,2.24,547200,114,1266.67,4800,4800,4800,5390,3995,4695,4800.00,0.00,0,0,4831,4762,4631,4562,4431,4797,4597,11,695,500,2810,5,1,2152101,103,23.53,6.87,12,0.01,204.00,699.00,6800,20241031,-29.41,1501,20240327,219.79,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1501,219.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250318,151145,57,100.00,KONEX,,,N,N,N,N, ,N,4800,105,2,2.24,547200,114,1266.67,4800,4800,4800,5390,3995,4695,4800.00,0.00,0,0,4831,4762,4631,4562,4431,4797,4597,11,695,500,2810,5,1,2152101,103,23.53,6.87,12,0.01,204.00,699.00,6800,20241031,-29.41,1501,20240327,219.79,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1501,219.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250318,141142,57,100.00,KONEX,,,N,N,N,N, ,N,4800,105,2,2.24,547200,114,1266.67,4800,4800,4800,5390,3995,4695,4800.00,0.00,0,0,4831,4762,4631,4562,4431,4797,4597,11,695,500,2810,5,1,2152101,103,23.53,6.87,12,0.01,204.00,699.00,6800,20241031,-29.41,1501,20240327,219.79,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1501,219.79,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N diff --git a/319400/price/prices-20250301.csv b/319400/price/prices-20250301.csv index 955389583628..9801439d8b0e 100644 --- a/319400/price/prices-20250301.csv +++ b/319400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161143,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3590,10,2,0.28,1493562094,417548,202.12,3590,3630,3540,4650,2510,3580,3576.91,1.56,0,-81224,3643,3611,3563,3531,3483,3627,3547,118,1070,100,2640,5,1,117845901,4231,99.72,2.63,12,0.35,36.00,1367.00,4740,20250207,-24.26,2450,20240805,46.53,4740,-24.26,20250207,3425,4.82,20250102,4740,-24.26,20250207,2450,46.53,20240805,2.24,N,319400,100,117 억,,1832853,N,N,93,N,00,N +20250319,151146,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3585,5,2,0.14,1411572904,394705,191.06,3590,3630,3540,4650,2510,3580,3576.27,1.56,0,-78929,3643,3611,3563,3531,3483,3627,3547,118,1070,100,2640,5,1,117845901,4225,99.58,2.62,12,0.33,36.00,1367.00,4740,20250207,-24.37,2450,20240805,46.33,4740,-24.37,20250207,3425,4.67,20250102,4740,-24.37,20250207,2450,46.33,20240805,2.24,N,319400,100,117 억,,1832853,N,N,441,N,00,N +20250319,141149,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3600,20,2,0.56,1206442649,337447,163.34,3590,3630,3540,4650,2510,3580,3575.21,1.56,0,-71047,3643,3611,3563,3531,3483,3627,3547,118,1070,100,2640,5,1,117845901,4242,100.00,2.63,12,0.29,36.00,1367.00,4740,20250207,-24.05,2450,20240805,46.94,4740,-24.05,20250207,3425,5.11,20250102,4740,-24.05,20250207,2450,46.94,20240805,2.24,N,319400,100,117 억,,1832853,N,N,441,N,00,N +20250319,131147,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3600,20,2,0.56,1085327944,303744,147.03,3590,3630,3540,4650,2510,3580,3573.17,1.56,0,-60039,3643,3611,3563,3531,3483,3627,3547,118,1070,100,2640,5,1,117845901,4242,100.00,2.63,12,0.26,36.00,1367.00,4740,20250207,-24.05,2450,20240805,46.94,4740,-24.05,20250207,3425,5.11,20250102,4740,-24.05,20250207,2450,46.94,20240805,2.24,N,319400,100,117 억,,1832853,N,N,441,N,00,N +20250319,121147,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3585,5,2,0.14,851170199,238754,115.57,3590,3595,3540,4650,2510,3580,3565.05,1.56,0,-36829,3643,3611,3563,3531,3483,3627,3547,118,1070,100,2640,5,1,117845901,4225,99.58,2.62,12,0.20,36.00,1367.00,4740,20250207,-24.37,2450,20240805,46.33,4740,-24.37,20250207,3425,4.67,20250102,4740,-24.37,20250207,2450,46.33,20240805,2.24,N,319400,100,117 억,,1832853,N,N,441,N,00,N +20250319,111146,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3580,0,3,0.00,706394894,198202,95.94,3590,3595,3540,4650,2510,3580,3564.01,1.56,0,-39865,3643,3611,3563,3531,3483,3627,3547,118,1070,100,2640,5,1,117845901,4219,99.44,2.62,12,0.17,36.00,1367.00,4740,20250207,-24.47,2450,20240805,46.12,4740,-24.47,20250207,3425,4.53,20250102,4740,-24.47,20250207,2450,46.12,20240805,2.24,N,319400,100,117 억,,1832853,N,N,441,N,00,N +20250319,101147,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3560,-20,5,-0.56,462223834,129698,62.78,3590,3595,3540,4650,2510,3580,3563.85,1.56,0,-33131,3643,3611,3563,3531,3483,3627,3547,118,1070,100,2640,5,1,117845901,4195,98.89,2.60,12,0.11,36.00,1367.00,4740,20250207,-24.89,2450,20240805,45.31,4740,-24.89,20250207,3425,3.94,20250102,4740,-24.89,20250207,2450,45.31,20240805,2.24,N,319400,100,117 억,,1832853,N,N,441,N,00,N +20250319,091152,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3565,-15,5,-0.42,99057935,27777,13.45,3590,3595,3555,4650,2510,3580,3566.19,1.56,0,-1721,3643,3611,3563,3531,3483,3627,3547,118,1070,100,2640,5,1,117845901,4201,99.03,2.61,12,0.02,36.00,1367.00,4740,20250207,-24.79,2450,20240805,45.51,4740,-24.79,20250207,3425,4.09,20250102,4740,-24.79,20250207,2450,45.51,20240805,2.24,N,319400,100,117 억,,1832853,N,N,441,N,00,N 20250318,161140,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3580,40,2,1.13,730406150,204899,101.25,3540,3595,3515,4600,2480,3540,3563.78,1.55,0,2851,3630,3585,3550,3505,3470,3607,3527,118,1060,100,2610,5,1,117845901,4219,99.44,2.62,12,0.17,36.00,1367.00,4740,20250207,-24.47,2450,20240805,46.12,4740,-24.47,20250207,3425,4.53,20250102,4740,-24.47,20250207,2450,46.12,20240805,2.24,N,319400,100,117 억,,1831607,N,N,441,N,00,N 20250318,151146,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3580,40,2,1.13,689076960,193397,95.57,3540,3595,3515,4600,2480,3540,3563.02,1.55,0,2793,3630,3585,3550,3505,3470,3607,3527,118,1060,100,2610,5,1,117845901,4219,99.44,2.62,12,0.16,36.00,1367.00,4740,20250207,-24.47,2450,20240805,46.12,4740,-24.47,20250207,3425,4.53,20250102,4740,-24.47,20250207,2450,46.12,20240805,2.24,N,319400,100,117 억,,1831607,N,N,783,N,00,N 20250318,141142,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3575,35,2,0.99,626527066,175898,86.92,3540,3595,3515,4600,2480,3540,3561.88,1.55,0,27,3630,3585,3550,3505,3470,3607,3527,118,1060,100,2610,5,1,117845901,4213,99.31,2.62,12,0.15,36.00,1367.00,4740,20250207,-24.58,2450,20240805,45.92,4740,-24.58,20250207,3425,4.38,20250102,4740,-24.58,20250207,2450,45.92,20240805,2.24,N,319400,100,117 억,,1831607,N,N,783,N,00,N diff --git a/319660/price/prices-20250301.csv b/319660/price/prices-20250301.csv index a239a2a111d2..111a6975eb36 100644 --- a/319660/price/prices-20250301.csv +++ b/319660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161143,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21200,1340,2,6.75,10404739170,499471,178.21,19660,21250,19520,25800,13910,19860,20832.22,25.77,0,64233,20653,20256,20003,19606,19353,20130,19480,146,5940,500,14690,50,1,28966714,6141,11.69,1.56,12,1.72,1813.00,13552.00,39100,20240711,-45.78,15550,20241202,36.33,22350,-5.15,20250220,16210,30.78,20250102,39100,-45.78,20240711,15550,36.33,20241202,1.95,N,319660,500,146 억,,7465023,N,N,485,N,00,N +20250319,151147,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21150,1290,2,6.50,10069304670,483636,172.56,19660,21250,19520,25800,13910,19860,20821.03,25.77,0,63193,20653,20256,20003,19606,19353,20130,19480,146,5940,500,14690,50,1,28966714,6126,11.67,1.56,12,1.67,1813.00,13552.00,39100,20240711,-45.91,15550,20241202,36.01,22350,-5.37,20250220,16210,30.48,20250102,39100,-45.91,20240711,15550,36.01,20241202,1.95,N,319660,500,146 억,,7465023,N,N,1570,N,00,N +20250319,141149,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21150,1290,2,6.50,8355660695,402663,143.67,19660,21200,19520,25800,13910,19860,20752.14,25.77,0,64553,20653,20256,20003,19606,19353,20130,19480,146,5940,500,14690,50,1,28966714,6126,11.67,1.56,12,1.39,1813.00,13552.00,39100,20240711,-45.91,15550,20241202,36.01,22350,-5.37,20250220,16210,30.48,20250102,39100,-45.91,20240711,15550,36.01,20241202,1.95,N,319660,500,146 억,,7465023,N,N,1570,N,00,N +20250319,131147,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21050,1190,2,5.99,6880380170,332722,118.71,19660,21100,19520,25800,13910,19860,20680.34,25.77,0,68080,20653,20256,20003,19606,19353,20130,19480,146,5940,500,14690,50,1,28966714,6097,11.61,1.55,12,1.15,1813.00,13552.00,39100,20240711,-46.16,15550,20241202,35.37,22350,-5.82,20250220,16210,29.86,20250102,39100,-46.16,20240711,15550,35.37,20241202,1.95,N,319660,500,146 억,,7465023,N,N,1570,N,00,N +20250319,121147,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20950,1090,2,5.49,5822096470,282268,100.71,19660,21100,19520,25800,13910,19860,20627.53,25.77,0,54635,20653,20256,20003,19606,19353,20130,19480,146,5940,500,14690,50,1,28966714,6069,11.56,1.55,12,0.97,1813.00,13552.00,39100,20240711,-46.42,15550,20241202,34.73,22350,-6.26,20250220,16210,29.24,20250102,39100,-46.42,20240711,15550,34.73,20241202,1.95,N,319660,500,146 억,,7465023,N,N,1570,N,00,N +20250319,111146,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20750,890,2,4.48,4286045020,208984,74.56,19660,20900,19520,25800,13910,19860,20510.57,25.77,0,39691,20653,20256,20003,19606,19353,20130,19480,146,5940,500,14690,50,1,28966714,6011,11.45,1.53,12,0.72,1813.00,13552.00,39100,20240711,-46.93,15550,20241202,33.44,22350,-7.16,20250220,16210,28.01,20250102,39100,-46.93,20240711,15550,33.44,20241202,1.95,N,319660,500,146 억,,7465023,N,N,1570,N,00,N +20250319,101147,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20500,640,2,3.22,1980544170,97826,34.90,19660,20600,19520,25800,13910,19860,20247.62,25.77,0,23887,20653,20256,20003,19606,19353,20130,19480,146,5940,500,14690,50,1,28966714,5938,11.31,1.51,12,0.34,1813.00,13552.00,39100,20240711,-47.57,15550,20241202,31.83,22350,-8.28,20250220,16210,26.47,20250102,39100,-47.57,20240711,15550,31.83,20241202,1.95,N,319660,500,146 억,,7465023,N,N,1570,N,00,N +20250319,091152,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20050,190,2,0.96,475453945,23876,8.52,19660,20150,19520,25800,13910,19860,19914.65,25.77,0,4934,20653,20256,20003,19606,19353,20130,19480,146,5940,500,14690,50,1,28966714,5808,11.06,1.48,12,0.08,1813.00,13552.00,39100,20240711,-48.72,15550,20241202,28.94,22350,-10.29,20250220,16210,23.69,20250102,39100,-48.72,20240711,15550,28.94,20241202,1.95,N,319660,500,146 억,,7465023,N,N,1570,N,00,N 20250318,161141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19860,40,2,0.20,5608910245,280278,92.07,19950,20400,19750,25750,13880,19820,20011.99,25.74,0,4447,20280,20050,19720,19490,19160,20165,19605,146,5930,500,14660,10,1,28966714,5753,10.95,1.47,12,0.97,1813.00,13552.00,39100,20240711,-49.21,15550,20241202,27.72,22350,-11.14,20250220,16210,22.52,20250102,39100,-49.21,20240711,15550,27.72,20241202,2.03,N,319660,500,146 억,,7456901,N,N,1570,N,00,N 20250318,151146,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19900,80,2,0.40,5383320835,268926,88.34,19950,20400,19750,25750,13880,19820,20017.85,25.74,0,7135,20280,20050,19720,19490,19160,20165,19605,146,5930,500,14660,10,1,28966714,5764,10.98,1.47,12,0.93,1813.00,13552.00,39100,20240711,-49.10,15550,20241202,27.97,22350,-10.96,20250220,16210,22.76,20250102,39100,-49.10,20240711,15550,27.97,20241202,2.03,N,319660,500,146 억,,7456901,N,N,497,N,00,N 20250318,141143,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19850,30,2,0.15,4821312215,240595,79.03,19950,20400,19750,25750,13880,19820,20039.12,25.74,0,5258,20280,20050,19720,19490,19160,20165,19605,146,5930,500,14660,10,1,28966714,5750,10.95,1.46,12,0.83,1813.00,13552.00,39100,20240711,-49.23,15550,20241202,27.65,22350,-11.19,20250220,16210,22.46,20250102,39100,-49.23,20240711,15550,27.65,20241202,2.03,N,319660,500,146 억,,7456901,N,N,497,N,00,N diff --git a/320000/price/prices-20250301.csv b/320000/price/prices-20250301.csv index cbd1302f35e2..f13b5579379d 100644 --- a/320000/price/prices-20250301.csv +++ b/320000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,30,2,1.21,45065505,18233,17.21,2450,2500,2420,3210,1730,2470,2471.65,0.42,0,-2062,2570,2520,2485,2435,2400,2502,2417,28,740,100,1670,5,1,27965627,699,29.76,1.90,12,0.07,84.00,1313.00,5410,20240614,-53.79,2165,20240820,15.47,3335,-25.04,20250109,2165,15.47,20250221,5410,-53.79,20240614,2165,15.47,20240820,2.49,N,320000,100,27 억,,118380,N,N,0,N,00,N +20250319,151147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2490,20,2,0.81,42003765,17004,16.05,2450,2500,2420,3210,1730,2470,2470.23,0.42,0,-2237,2570,2520,2485,2435,2400,2502,2417,28,740,100,1670,5,1,27965627,696,29.64,1.90,12,0.06,84.00,1313.00,5410,20240614,-53.97,2165,20240820,15.01,3335,-25.34,20250109,2165,15.01,20250221,5410,-53.97,20240614,2165,15.01,20240820,2.49,N,320000,100,27 억,,118380,N,N,0,N,00,N +20250319,141149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,15,2,0.61,33573790,13605,12.84,2450,2500,2420,3210,1730,2470,2467.75,0.42,0,-2720,2570,2520,2485,2435,2400,2502,2417,28,740,100,1670,5,1,27965627,695,29.58,1.89,12,0.05,84.00,1313.00,5410,20240614,-54.07,2165,20240820,14.78,3335,-25.49,20250109,2165,14.78,20250221,5410,-54.07,20240614,2165,14.78,20240820,2.49,N,320000,100,27 억,,118380,N,N,0,N,00,N +20250319,131147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2490,20,2,0.81,33153780,13436,12.68,2450,2500,2420,3210,1730,2470,2467.53,0.42,0,-2714,2570,2520,2485,2435,2400,2502,2417,28,740,100,1670,5,1,27965627,696,29.64,1.90,12,0.05,84.00,1313.00,5410,20240614,-53.97,2165,20240820,15.01,3335,-25.34,20250109,2165,15.01,20250221,5410,-53.97,20240614,2165,15.01,20240820,2.49,N,320000,100,27 억,,118380,N,N,0,N,00,N +20250319,121147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,15,2,0.61,31012600,12576,11.87,2450,2500,2420,3210,1730,2470,2466.01,0.42,0,-2155,2570,2520,2485,2435,2400,2502,2417,28,740,100,1670,5,1,27965627,695,29.58,1.89,12,0.04,84.00,1313.00,5410,20240614,-54.07,2165,20240820,14.78,3335,-25.49,20250109,2165,14.78,20250221,5410,-54.07,20240614,2165,14.78,20240820,2.49,N,320000,100,27 억,,118380,N,N,0,N,00,N +20250319,111146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,0,3,0.00,22308730,9080,8.57,2450,2490,2420,3210,1730,2470,2456.91,0.42,0,-1183,2570,2520,2485,2435,2400,2502,2417,28,740,100,1670,5,1,27965627,691,29.40,1.88,12,0.03,84.00,1313.00,5410,20240614,-54.34,2165,20240820,14.09,3335,-25.94,20250109,2165,14.09,20250221,5410,-54.34,20240614,2165,14.09,20240820,2.49,N,320000,100,27 억,,118380,N,N,0,N,00,N +20250319,101147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,-20,5,-0.81,7503385,3067,2.90,2450,2490,2420,3210,1730,2470,2446.49,0.42,0,-238,2570,2520,2485,2435,2400,2502,2417,28,740,100,1670,5,1,27965627,685,29.17,1.87,12,0.01,84.00,1313.00,5410,20240614,-54.71,2165,20240820,13.16,3335,-26.54,20250109,2165,13.16,20250221,5410,-54.71,20240614,2165,13.16,20240820,2.49,N,320000,100,27 억,,118380,N,N,0,N,00,N +20250319,091152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2455,-15,5,-0.61,412850,168,0.16,2450,2490,2450,3210,1730,2470,2457.44,0.42,0,33,2570,2520,2485,2435,2400,2502,2417,28,740,100,1670,5,1,27965627,687,29.23,1.87,12,0.00,84.00,1313.00,5410,20240614,-54.62,2165,20240820,13.39,3335,-26.39,20250109,2165,13.39,20250221,5410,-54.62,20240614,2165,13.39,20240820,2.49,N,320000,100,27 억,,118380,N,N,0,N,00,N 20250318,161141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,0,3,0.00,261527525,105939,343.01,2500,2535,2450,3210,1730,2470,2468.65,0.38,0,12455,2650,2560,2490,2400,2330,2605,2445,28,740,100,1670,5,1,27965627,691,29.40,1.88,12,0.38,84.00,1313.00,5410,20240614,-54.34,2165,20240820,14.09,3335,-25.94,20250109,2165,14.09,20250221,5410,-54.34,20240614,2165,14.09,20240820,2.49,N,320000,100,27 억,,105925,N,N,0,N,00,N 20250318,151146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,5,2,0.20,207103455,83893,271.63,2500,2535,2450,3210,1730,2470,2468.66,0.38,0,14381,2650,2560,2490,2400,2330,2605,2445,28,740,100,1670,5,1,27965627,692,29.46,1.88,12,0.30,84.00,1313.00,5410,20240614,-54.25,2165,20240820,14.32,3335,-25.79,20250109,2165,14.32,20250221,5410,-54.25,20240614,2165,14.32,20240820,2.49,N,320000,100,27 억,,105925,N,N,0,N,00,N 20250318,141143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2455,-15,5,-0.61,64509800,26077,84.43,2500,2535,2450,3210,1730,2470,2473.82,0.38,0,-11748,2650,2560,2490,2400,2330,2605,2445,28,740,100,1670,5,1,27965627,687,29.23,1.87,12,0.09,84.00,1313.00,5410,20240614,-54.62,2165,20240820,13.39,3335,-26.39,20250109,2165,13.39,20250221,5410,-54.62,20240614,2165,13.39,20240820,2.49,N,320000,100,27 억,,105925,N,N,0,N,00,N diff --git a/321260/price/prices-20250301.csv b/321260/price/prices-20250301.csv index 222eadba0bee..aa5e5a72b6ba 100644 --- a/321260/price/prices-20250301.csv +++ b/321260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2205,-30,5,-1.34,136973964,61395,163.23,2250,2255,2200,2905,1565,2235,2231.03,1.31,0,-3692,2291,2262,2236,2207,2181,2277,2222,28,670,100,1430,5,1,28192084,622,11.08,1.48,12,0.22,199.00,1489.00,3290,20240528,-32.98,1705,20241209,29.33,2590,-14.86,20250227,2015,9.43,20250102,3290,-32.98,20240528,1705,29.33,20241209,2.61,N,321260,100,28 억,,368297,N,N,0,N,00,N +20250319,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,-5,5,-0.22,122495147,54828,145.77,2250,2255,2205,2905,1565,2235,2234.17,1.31,0,-3657,2291,2262,2236,2207,2181,2277,2222,28,670,100,1430,5,1,28192084,629,11.21,1.50,12,0.19,199.00,1489.00,3290,20240528,-32.22,1705,20241209,30.79,2590,-13.90,20250227,2015,10.67,20250102,3290,-32.22,20240528,1705,30.79,20241209,2.61,N,321260,100,28 억,,368297,N,N,0,N,00,N +20250319,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,-10,5,-0.45,112647287,50394,133.98,2250,2255,2205,2905,1565,2235,2235.33,1.31,0,-3313,2291,2262,2236,2207,2181,2277,2222,28,670,100,1430,5,1,28192084,627,11.18,1.49,12,0.18,199.00,1489.00,3290,20240528,-32.37,1705,20241209,30.50,2590,-14.09,20250227,2015,10.42,20250102,3290,-32.37,20240528,1705,30.50,20241209,2.61,N,321260,100,28 억,,368297,N,N,0,N,00,N +20250319,131147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,15,2,0.67,87107990,38861,103.32,2250,2255,2205,2905,1565,2235,2241.53,1.31,0,-5354,2291,2262,2236,2207,2181,2277,2222,28,670,100,1430,5,1,28192084,634,11.31,1.51,12,0.14,199.00,1489.00,3290,20240528,-31.61,1705,20241209,31.96,2590,-13.13,20250227,2015,11.66,20250102,3290,-31.61,20240528,1705,31.96,20241209,2.61,N,321260,100,28 억,,368297,N,N,0,N,00,N +20250319,121147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,-10,5,-0.45,29449100,13166,35.00,2250,2255,2205,2905,1565,2235,2236.75,1.31,0,-5256,2291,2262,2236,2207,2181,2277,2222,28,670,100,1430,5,1,28192084,627,11.18,1.49,12,0.05,199.00,1489.00,3290,20240528,-32.37,1705,20241209,30.50,2590,-14.09,20250227,2015,10.42,20250102,3290,-32.37,20240528,1705,30.50,20241209,2.61,N,321260,100,28 억,,368297,N,N,0,N,00,N +20250319,111147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,-5,5,-0.22,24951840,11146,29.63,2250,2255,2205,2905,1565,2235,2238.64,1.31,0,-4059,2291,2262,2236,2207,2181,2277,2222,28,670,100,1430,5,1,28192084,629,11.21,1.50,12,0.04,199.00,1489.00,3290,20240528,-32.22,1705,20241209,30.79,2590,-13.90,20250227,2015,10.67,20250102,3290,-32.22,20240528,1705,30.79,20241209,2.61,N,321260,100,28 억,,368297,N,N,0,N,00,N +20250319,101147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,10,2,0.45,22691500,10136,26.95,2250,2255,2205,2905,1565,2235,2238.70,1.31,0,-4031,2291,2262,2236,2207,2181,2277,2222,28,670,100,1430,5,1,28192084,633,11.28,1.51,12,0.04,199.00,1489.00,3290,20240528,-31.76,1705,20241209,31.67,2590,-13.32,20250227,2015,11.41,20250102,3290,-31.76,20240528,1705,31.67,20241209,2.61,N,321260,100,28 억,,368297,N,N,0,N,00,N +20250319,091153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,10,2,0.45,752970,339,0.90,2250,2250,2205,2905,1565,2235,2221.15,1.31,0,5,2291,2262,2236,2207,2181,2277,2222,28,670,100,1430,5,1,28192084,633,11.28,1.51,12,0.00,199.00,1489.00,3290,20240528,-31.76,1705,20241209,31.67,2590,-13.32,20250227,2015,11.41,20250102,3290,-31.76,20240528,1705,31.67,20241209,2.61,N,321260,100,28 억,,368297,N,N,0,N,00,N 20250318,161141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,-5,5,-0.22,83951215,37612,29.94,2225,2265,2210,2910,1570,2240,2232.02,1.31,0,-1212,2400,2320,2255,2175,2110,2287,2142,28,670,100,1430,5,1,28192084,630,11.23,1.50,12,0.13,199.00,1489.00,3290,20240528,-32.07,1705,20241209,31.09,2590,-13.71,20250227,2015,10.92,20250102,3290,-32.07,20240528,1705,31.09,20241209,2.61,N,321260,100,28 억,,369456,N,N,0,N,00,N 20250318,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,10,2,0.45,81807775,36654,29.18,2225,2265,2210,2910,1570,2240,2231.88,1.31,0,-1012,2400,2320,2255,2175,2110,2287,2142,28,670,100,1430,5,1,28192084,634,11.31,1.51,12,0.13,199.00,1489.00,3290,20240528,-31.61,1705,20241209,31.96,2590,-13.13,20250227,2015,11.66,20250102,3290,-31.61,20240528,1705,31.96,20241209,2.61,N,321260,100,28 억,,369456,N,N,0,N,00,N 20250318,141143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,-10,5,-0.45,62080070,27801,22.13,2225,2265,2210,2910,1570,2240,2233.00,1.31,0,-1285,2400,2320,2255,2175,2110,2287,2142,28,670,100,1430,5,1,28192084,629,11.21,1.50,12,0.10,199.00,1489.00,3290,20240528,-32.22,1705,20241209,30.79,2590,-13.90,20250227,2015,10.67,20250102,3290,-32.22,20240528,1705,30.79,20241209,2.61,N,321260,100,28 억,,369456,N,N,0,N,00,N diff --git a/321370/price/prices-20250301.csv b/321370/price/prices-20250301.csv index eeb112c2f1bb..7c3d82076ed2 100644 --- a/321370/price/prices-20250301.csv +++ b/321370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1325,-72,5,-5.15,2592596794,1912835,19.71,1430,1430,1310,1816,978,1397,1355.50,1.85,0,-23101,1817,1607,1490,1280,1163,1548,1221,209,419,500,940,1,1,41715953,553,-1.89,2.73,12,4.59,-700.00,486.00,4619,20240318,-71.31,1191,20250203,11.25,1740,-23.85,20250103,1191,11.25,20250203,5180,-74.42,20240321,1191,11.25,20250203,0.29,N,321370,500,208 억,,770927,N,N,0,N,00,N +20250319,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,-57,5,-4.08,2466652422,1817981,18.73,1430,1430,1310,1816,978,1397,1356.81,1.85,0,-14150,1817,1607,1490,1280,1163,1548,1221,209,419,500,940,1,1,41715953,559,-1.91,2.76,12,4.36,-700.00,486.00,4619,20240318,-70.99,1191,20250203,12.51,1740,-22.99,20250103,1191,12.51,20250203,5180,-74.13,20240321,1191,12.51,20250203,0.29,N,321370,500,208 억,,770927,N,N,0,N,00,N +20250319,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1334,-63,5,-4.51,2376745734,1751049,18.04,1430,1430,1310,1816,978,1397,1357.33,1.85,0,-607,1817,1607,1490,1280,1163,1548,1221,209,419,500,940,1,1,41715953,556,-1.91,2.74,12,4.20,-700.00,486.00,4619,20240318,-71.12,1191,20250203,12.01,1740,-23.33,20250103,1191,12.01,20250203,5180,-74.25,20240321,1191,12.01,20250203,0.29,N,321370,500,208 억,,770927,N,N,0,N,00,N +20250319,131148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1341,-56,5,-4.01,2226886763,1639135,16.89,1430,1430,1310,1816,978,1397,1358.57,1.85,0,21238,1817,1607,1490,1280,1163,1548,1221,209,419,500,940,1,1,41715953,559,-1.92,2.76,12,3.93,-700.00,486.00,4619,20240318,-70.97,1191,20250203,12.59,1740,-22.93,20250103,1191,12.59,20250203,5180,-74.11,20240321,1191,12.59,20250203,0.29,N,321370,500,208 억,,770927,N,N,0,N,00,N +20250319,121148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1342,-55,5,-3.94,2150084047,1582057,16.30,1430,1430,1310,1816,978,1397,1359.04,1.85,0,35818,1817,1607,1490,1280,1163,1548,1221,209,419,500,940,1,1,41715953,560,-1.92,2.76,12,3.79,-700.00,486.00,4619,20240318,-70.95,1191,20250203,12.68,1740,-22.87,20250103,1191,12.68,20250203,5180,-74.09,20240321,1191,12.68,20250203,0.29,N,321370,500,208 억,,770927,N,N,0,N,00,N +20250319,111147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1347,-50,5,-3.58,1911780552,1405457,14.48,1430,1430,1310,1816,978,1397,1360.26,1.85,0,50921,1817,1607,1490,1280,1163,1548,1221,209,419,500,940,1,1,41715953,562,-1.92,2.77,12,3.37,-700.00,486.00,4619,20240318,-70.84,1191,20250203,13.10,1740,-22.59,20250103,1191,13.10,20250203,5180,-74.00,20240321,1191,13.10,20250203,0.29,N,321370,500,208 억,,770927,N,N,0,N,00,N +20250319,101148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,-57,5,-4.08,1419125066,1033466,10.65,1430,1430,1328,1816,978,1397,1373.17,1.85,0,11021,1817,1607,1490,1280,1163,1548,1221,209,419,500,940,1,1,41715953,559,-1.91,2.76,12,2.48,-700.00,486.00,4619,20240318,-70.99,1191,20250203,12.51,1740,-22.99,20250103,1191,12.51,20250203,5180,-74.13,20240321,1191,12.51,20250203,0.29,N,321370,500,208 억,,770927,N,N,0,N,00,N +20250319,091153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1405,8,2,0.57,487595353,345293,3.56,1430,1430,1392,1816,978,1397,1412.12,1.85,0,15571,1817,1607,1490,1280,1163,1548,1221,209,419,500,940,1,1,41715953,586,-2.01,2.89,12,0.83,-700.00,486.00,4619,20240318,-69.58,1191,20250203,17.97,1740,-19.25,20250103,1191,17.97,20250203,5180,-72.88,20240321,1191,17.97,20250203,0.29,N,321370,500,208 억,,770927,N,N,0,N,00,N 20250318,161141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1397,-300,5,-17.68,14833816513,9651169,338.40,1700,1700,1373,2205,1188,1697,1537.05,2.68,0,-459893,1962,1829,1564,1431,1166,1896,1498,209,508,500,1150,1,1,41715953,583,-2.00,2.87,12,23.14,-700.00,486.00,4619,20240318,-69.76,1191,20250203,17.30,1740,-19.71,20250103,1191,17.30,20250203,5300,-73.64,20240318,1191,17.30,20250203,0.29,N,321370,500,208 억,,1119543,N,N,0,N,00,N 20250318,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1386,-311,5,-18.33,14560486096,9453892,331.49,1700,1700,1376,2205,1188,1697,1540.16,2.68,0,-442871,1962,1829,1564,1431,1166,1896,1498,209,508,500,1150,1,1,41715953,578,-1.98,2.85,12,22.66,-700.00,486.00,4619,20240318,-69.99,1191,20250203,16.37,1740,-20.34,20250103,1191,16.37,20250203,5300,-73.85,20240318,1191,16.37,20250203,0.29,N,321370,500,208 억,,1119543,N,N,0,N,00,N 20250318,141144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1383,-314,5,-18.50,13914420052,8988688,315.18,1700,1700,1383,2205,1188,1697,1547.99,2.68,0,-421262,1962,1829,1564,1431,1166,1896,1498,209,508,500,1150,1,1,41715953,577,-1.98,2.85,12,21.55,-700.00,486.00,4619,20240318,-70.06,1191,20250203,16.12,1740,-20.52,20250103,1191,16.12,20250203,5300,-73.91,20240318,1191,16.12,20250203,0.29,N,321370,500,208 억,,1119543,N,N,0,N,00,N diff --git a/321550/price/prices-20250301.csv b/321550/price/prices-20250301.csv index 47f154cf8b0b..8d5e9c1dd6c5 100644 --- a/321550/price/prices-20250301.csv +++ b/321550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,-85,5,-2.56,198070736,60309,134.46,3280,3405,3235,4320,2330,3325,3284.27,0.63,0,1677,3455,3390,3295,3230,3135,3422,3262,134,995,500,2260,5,1,26712231,865,-4.61,1.30,12,0.23,-703.00,2497.00,8980,20240329,-63.92,3000,20250221,8.00,4515,-28.24,20250108,3000,8.00,20250221,8980,-63.92,20240329,3000,8.00,20250221,0.00,N,321550,500,133 억,,168839,N,N,0,N,00,N +20250319,151148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,-80,5,-2.41,161437636,49059,109.38,3280,3405,3235,4320,2330,3325,3290.68,0.63,0,2984,3455,3390,3295,3230,3135,3422,3262,134,995,500,2260,5,1,26712231,867,-4.62,1.30,12,0.18,-703.00,2497.00,8980,20240329,-63.86,3000,20250221,8.17,4515,-28.13,20250108,3000,8.17,20250221,8980,-63.86,20240329,3000,8.17,20250221,0.00,N,321550,500,133 억,,168839,N,N,0,N,00,N +20250319,141150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,-80,5,-2.41,139897231,42467,94.68,3280,3405,3235,4320,2330,3325,3294.26,0.63,0,4173,3455,3390,3295,3230,3135,3422,3262,134,995,500,2260,5,1,26712231,867,-4.62,1.30,12,0.16,-703.00,2497.00,8980,20240329,-63.86,3000,20250221,8.17,4515,-28.13,20250108,3000,8.17,20250221,8980,-63.86,20240329,3000,8.17,20250221,0.00,N,321550,500,133 억,,168839,N,N,0,N,00,N +20250319,131148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,-45,5,-1.35,126194987,38254,85.29,3280,3405,3235,4320,2330,3325,3298.87,0.63,0,4880,3455,3390,3295,3230,3135,3422,3262,134,995,500,2260,5,1,26712231,876,-4.67,1.31,12,0.14,-703.00,2497.00,8980,20240329,-63.47,3000,20250221,9.33,4515,-27.35,20250108,3000,9.33,20250221,8980,-63.47,20240329,3000,9.33,20250221,0.00,N,321550,500,133 억,,168839,N,N,0,N,00,N +20250319,121148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3305,-20,5,-0.60,87616747,26428,58.92,3280,3405,3280,4320,2330,3325,3315.30,0.63,0,278,3455,3390,3295,3230,3135,3422,3262,134,995,500,2260,5,1,26712231,883,-4.70,1.32,12,0.10,-703.00,2497.00,8980,20240329,-63.20,3000,20250221,10.17,4515,-26.80,20250108,3000,10.17,20250221,8980,-63.20,20240329,3000,10.17,20250221,0.00,N,321550,500,133 억,,168839,N,N,0,N,00,N +20250319,111147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3290,-35,5,-1.05,50433282,15129,33.73,3280,3405,3280,4320,2330,3325,3333.55,0.63,0,-142,3455,3390,3295,3230,3135,3422,3262,134,995,500,2260,5,1,26712231,879,-4.68,1.32,12,0.06,-703.00,2497.00,8980,20240329,-63.36,3000,20250221,9.67,4515,-27.13,20250108,3000,9.67,20250221,8980,-63.36,20240329,3000,9.67,20250221,0.00,N,321550,500,133 억,,168839,N,N,0,N,00,N +20250319,101148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3325,0,3,0.00,42027932,12575,28.04,3280,3405,3280,4320,2330,3325,3342.18,0.63,0,-991,3455,3390,3295,3230,3135,3422,3262,134,995,500,2260,5,1,26712231,888,-4.73,1.33,12,0.05,-703.00,2497.00,8980,20240329,-62.97,3000,20250221,10.83,4515,-26.36,20250108,3000,10.83,20250221,8980,-62.97,20240329,3000,10.83,20250221,0.00,N,321550,500,133 억,,168839,N,N,0,N,00,N +20250319,091153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3370,45,2,1.35,16496985,4963,11.07,3280,3370,3280,4320,2330,3325,3323.99,0.63,0,-1174,3455,3390,3295,3230,3135,3422,3262,134,995,500,2260,5,1,26712231,900,-4.79,1.35,12,0.02,-703.00,2497.00,8980,20240329,-62.47,3000,20250221,12.33,4515,-25.36,20250108,3000,12.33,20250221,8980,-62.47,20240329,3000,12.33,20250221,0.00,N,321550,500,133 억,,168839,N,N,0,N,00,N 20250318,161142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3325,100,2,3.10,146634785,44830,98.23,3280,3360,3200,4190,2260,3225,3270.91,0.59,0,11878,3465,3345,3275,3155,3085,3310,3120,134,965,500,2190,5,1,26712231,888,-4.73,1.33,12,0.17,-703.00,2497.00,8980,20240329,-62.97,3000,20250221,10.83,4515,-26.36,20250108,3000,10.83,20250221,8980,-62.97,20240329,3000,10.83,20250221,0.00,N,321550,500,133 억,,156961,N,N,0,N,00,N 20250318,151147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3300,75,2,2.33,136400510,41741,91.46,3280,3360,3200,4190,2260,3225,3267.78,0.59,0,11991,3465,3345,3275,3155,3085,3310,3120,134,965,500,2190,5,1,26712231,882,-4.69,1.32,12,0.16,-703.00,2497.00,8980,20240329,-63.25,3000,20250221,10.00,4515,-26.91,20250108,3000,10.00,20250221,8980,-63.25,20240329,3000,10.00,20250221,0.00,N,321550,500,133 억,,156961,N,N,0,N,00,N 20250318,141144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,50,2,1.55,125144935,38316,83.96,3280,3360,3200,4190,2260,3225,3266.13,0.59,0,10076,3465,3345,3275,3155,3085,3310,3120,134,965,500,2190,5,1,26712231,875,-4.66,1.31,12,0.14,-703.00,2497.00,8980,20240329,-63.53,3000,20250221,9.17,4515,-27.46,20250108,3000,9.17,20250221,8980,-63.53,20240329,3000,9.17,20250221,0.00,N,321550,500,133 억,,156961,N,N,0,N,00,N diff --git a/321820/price/prices-20250301.csv b/321820/price/prices-20250301.csv index 7395f9c4a150..f8fff3cbc0ce 100644 --- a/321820/price/prices-20250301.csv +++ b/321820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10280,20,2,0.19,370768800,36379,56.09,10260,10390,10100,13330,7190,10260,10191.44,0.68,0,-5709,10573,10416,10203,10046,9833,10495,10125,78,3070,500,7180,10,1,15591376,1603,-14.92,4.86,12,0.23,-689.00,2115.00,23000,20241106,-55.30,8930,20240805,15.12,14120,-27.20,20250107,9880,4.05,20250311,23000,-55.30,20241106,8930,15.12,20240805,0.00,N,321820,500,77 억,,106270,N,N,0,N,00,N +20250319,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10230,-30,5,-0.29,346185100,33984,52.40,10260,10390,10100,13330,7190,10260,10186.27,0.68,0,-6573,10573,10416,10203,10046,9833,10495,10125,78,3070,500,7180,10,1,15591376,1595,-14.85,4.84,12,0.22,-689.00,2115.00,23000,20241106,-55.52,8930,20240805,14.56,14120,-27.55,20250107,9880,3.54,20250311,23000,-55.52,20241106,8930,14.56,20240805,0.00,N,321820,500,77 억,,106270,N,N,0,N,00,N +20250319,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10240,-20,5,-0.19,293851940,28873,44.52,10260,10390,10100,13330,7190,10260,10176.82,0.68,0,-8433,10573,10416,10203,10046,9833,10495,10125,78,3070,500,7180,10,1,15591376,1597,-14.86,4.84,12,0.19,-689.00,2115.00,23000,20241106,-55.48,8930,20240805,14.67,14120,-27.48,20250107,9880,3.64,20250311,23000,-55.48,20241106,8930,14.67,20240805,0.00,N,321820,500,77 억,,106270,N,N,0,N,00,N +20250319,131148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10230,-30,5,-0.29,243844000,23987,36.99,10260,10390,10100,13330,7190,10260,10164.88,0.68,0,-8402,10573,10416,10203,10046,9833,10495,10125,78,3070,500,7180,10,1,15591376,1595,-14.85,4.84,12,0.15,-689.00,2115.00,23000,20241106,-55.52,8930,20240805,14.56,14120,-27.55,20250107,9880,3.54,20250311,23000,-55.52,20241106,8930,14.56,20240805,0.00,N,321820,500,77 억,,106270,N,N,0,N,00,N +20250319,121148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10230,-30,5,-0.29,226574220,22298,34.38,10260,10390,10100,13330,7190,10260,10160.30,0.68,0,-8172,10573,10416,10203,10046,9833,10495,10125,78,3070,500,7180,10,1,15591376,1595,-14.85,4.84,12,0.14,-689.00,2115.00,23000,20241106,-55.52,8930,20240805,14.56,14120,-27.55,20250107,9880,3.54,20250311,23000,-55.52,20241106,8930,14.56,20240805,0.00,N,321820,500,77 억,,106270,N,N,0,N,00,N +20250319,111147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,-60,5,-0.58,195831350,19291,29.74,10260,10390,10100,13330,7190,10260,10150.30,0.68,0,-7840,10573,10416,10203,10046,9833,10495,10125,78,3070,500,7180,10,1,15591376,1590,-14.80,4.82,12,0.12,-689.00,2115.00,23000,20241106,-55.65,8930,20240805,14.22,14120,-27.76,20250107,9880,3.24,20250311,23000,-55.65,20241106,8930,14.22,20240805,0.00,N,321820,500,77 억,,106270,N,N,0,N,00,N +20250319,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10120,-140,5,-1.36,134848320,13277,20.47,10260,10390,10100,13330,7190,10260,10154.95,0.68,0,-7443,10573,10416,10203,10046,9833,10495,10125,78,3070,500,7180,10,1,15591376,1578,-14.69,4.78,12,0.09,-689.00,2115.00,23000,20241106,-56.00,8930,20240805,13.33,14120,-28.33,20250107,9880,2.43,20250311,23000,-56.00,20241106,8930,13.33,20240805,0.00,N,321820,500,77 억,,106270,N,N,0,N,00,N +20250319,091153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10170,-90,5,-0.88,32921980,3217,4.96,10260,10390,10160,13330,7190,10260,10232.01,0.68,0,-1492,10573,10416,10203,10046,9833,10495,10125,78,3070,500,7180,10,1,15591376,1586,-14.76,4.81,12,0.02,-689.00,2115.00,23000,20241106,-55.78,8930,20240805,13.89,14120,-27.97,20250107,9880,2.94,20250311,23000,-55.78,20241106,8930,13.89,20240805,0.00,N,321820,500,77 억,,106270,N,N,0,N,00,N 20250318,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10260,230,2,2.29,658590420,64578,80.92,10030,10360,9990,13030,7030,10030,10198.37,0.66,0,3991,10196,10112,10046,9962,9896,10080,9930,78,3000,500,7020,10,1,15591376,1600,-14.89,4.85,12,0.41,-689.00,2115.00,23000,20241106,-55.39,8930,20240805,14.89,14120,-27.34,20250107,9880,3.85,20250311,23000,-55.39,20241106,8930,14.89,20240805,0.00,N,321820,500,77 억,,102830,N,N,2,N,00,N 20250318,151147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10310,280,2,2.79,641088140,62879,78.79,10030,10360,9990,13030,7030,10030,10195.58,0.66,0,4521,10196,10112,10046,9962,9896,10080,9930,78,3000,500,7020,10,1,15591376,1607,-14.96,4.87,12,0.40,-689.00,2115.00,23000,20241106,-55.17,8930,20240805,15.45,14120,-26.98,20250107,9880,4.35,20250311,23000,-55.17,20241106,8930,15.45,20240805,0.00,N,321820,500,77 억,,102830,N,N,2,N,00,N 20250318,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10250,220,2,2.19,557818600,54775,68.64,10030,10320,9990,13030,7030,10030,10183.82,0.66,0,5436,10196,10112,10046,9962,9896,10080,9930,78,3000,500,7020,10,1,15591376,1598,-14.88,4.85,12,0.35,-689.00,2115.00,23000,20241106,-55.43,8930,20240805,14.78,14120,-27.41,20250107,9880,3.74,20250311,23000,-55.43,20241106,8930,14.78,20240805,0.00,N,321820,500,77 억,,102830,N,N,2,N,00,N diff --git a/322000/price/prices-20250301.csv b/322000/price/prices-20250301.csv index 3a827a5fcdbd..c53d02516594 100644 --- a/322000/price/prices-20250301.csv +++ b/322000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161145,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25800,700,2,2.79,2948924850,117098,209.24,25500,25800,24700,32600,17600,25100,25182.89,7.63,0,11888,26100,25600,25300,24800,24500,25450,24650,560,7500,5000,18070,50,1,11200000,2890,-100.78,0.78,12,1.05,-256.00,33175.00,41450,20240527,-37.76,18590,20241209,38.78,30850,-16.37,20250227,19820,30.17,20250102,41450,-37.76,20240527,18590,38.78,20241209,2.78,N,322000,5000,560 억,,854341,N,N,218,N,00,N +20250319,151148,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25600,500,2,1.99,2745190400,109174,195.08,25500,25650,24700,32600,17600,25100,25145.09,7.63,0,9866,26100,25600,25300,24800,24500,25450,24650,560,7500,5000,18070,50,1,11200000,2867,-100.00,0.77,12,0.97,-256.00,33175.00,41450,20240527,-38.24,18590,20241209,37.71,30850,-17.02,20250227,19820,29.16,20250102,41450,-38.24,20240527,18590,37.71,20241209,2.78,N,322000,5000,560 억,,854341,N,N,2,N,00,N +20250319,141151,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25350,250,2,1.00,1907931725,76330,136.39,25500,25500,24700,32600,17600,25100,24995.83,7.63,0,6802,26100,25600,25300,24800,24500,25450,24650,560,7500,5000,18070,50,1,11200000,2839,-99.02,0.76,12,0.68,-256.00,33175.00,41450,20240527,-38.84,18590,20241209,36.36,30850,-17.83,20250227,19820,27.90,20250102,41450,-38.84,20240527,18590,36.36,20241209,2.78,N,322000,5000,560 억,,854341,N,N,2,N,00,N +20250319,131149,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25000,-100,5,-0.40,1402840225,56286,100.58,25500,25500,24700,32600,17600,25100,24923.43,7.63,0,-4042,26100,25600,25300,24800,24500,25450,24650,560,7500,5000,18070,50,1,11200000,2800,-97.66,0.75,12,0.50,-256.00,33175.00,41450,20240527,-39.69,18590,20241209,34.48,30850,-18.96,20250227,19820,26.14,20250102,41450,-39.69,20240527,18590,34.48,20241209,2.78,N,322000,5000,560 억,,854341,N,N,2,N,00,N +20250319,121149,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24750,-350,5,-1.39,1228749225,49288,88.07,25500,25500,24700,32600,17600,25100,24929.99,7.63,0,-6680,26100,25600,25300,24800,24500,25450,24650,560,7500,5000,18070,50,1,11200000,2772,-96.68,0.75,12,0.44,-256.00,33175.00,41450,20240527,-40.29,18590,20241209,33.14,30850,-19.77,20250227,19820,24.87,20250102,41450,-40.29,20240527,18590,33.14,20241209,2.78,N,322000,5000,560 억,,854341,N,N,2,N,00,N +20250319,111148,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24750,-350,5,-1.39,969261525,38804,69.34,25500,25500,24700,32600,17600,25100,24978.39,7.63,0,-8936,26100,25600,25300,24800,24500,25450,24650,560,7500,5000,18070,50,1,11200000,2772,-96.68,0.75,12,0.35,-256.00,33175.00,41450,20240527,-40.29,18590,20241209,33.14,30850,-19.77,20250227,19820,24.87,20250102,41450,-40.29,20240527,18590,33.14,20241209,2.78,N,322000,5000,560 억,,854341,N,N,2,N,00,N +20250319,101149,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25200,100,2,0.40,230104675,9139,16.33,25500,25500,25000,32600,17600,25100,25178.32,7.63,0,-665,26100,25600,25300,24800,24500,25450,24650,560,7500,5000,18070,50,1,11200000,2822,-98.44,0.76,12,0.08,-256.00,33175.00,41450,20240527,-39.20,18590,20241209,35.56,30850,-18.31,20250227,19820,27.14,20250102,41450,-39.20,20240527,18590,35.56,20241209,2.78,N,322000,5000,560 억,,854341,N,N,2,N,00,N +20250319,091154,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25200,100,2,0.40,71277600,2830,5.06,25500,25500,25000,32600,17600,25100,25186.43,7.63,0,-1331,26100,25600,25300,24800,24500,25450,24650,560,7500,5000,18070,50,1,11200000,2822,-98.44,0.76,12,0.03,-256.00,33175.00,41450,20240527,-39.20,18590,20241209,35.56,30850,-18.31,20250227,19820,27.14,20250102,41450,-39.20,20240527,18590,35.56,20241209,2.78,N,322000,5000,560 억,,854341,N,N,2,N,00,N 20250318,161142,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25100,150,2,0.60,1412811350,55845,48.02,25150,25800,25000,32400,17500,24950,25298.98,7.58,0,5416,26483,25716,25233,24466,23983,25475,24225,560,7450,5000,17960,50,1,11200000,2811,-98.05,0.76,12,0.50,-256.00,33175.00,41450,20240527,-39.45,18590,20241209,35.02,30850,-18.64,20250227,19820,26.64,20250102,41450,-39.45,20240527,18590,35.02,20241209,2.79,N,322000,5000,560 억,,848915,N,N,2,N,00,N 20250318,151148,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25150,200,2,0.80,1369373250,54115,46.53,25150,25800,25000,32400,17500,24950,25304.87,7.58,0,5697,26483,25716,25233,24466,23983,25475,24225,560,7450,5000,17960,50,1,11200000,2817,-98.24,0.76,12,0.48,-256.00,33175.00,41450,20240527,-39.32,18590,20241209,35.29,30850,-18.48,20250227,19820,26.89,20250102,41450,-39.32,20240527,18590,35.29,20241209,2.79,N,322000,5000,560 억,,848915,N,N,3,N,00,N 20250318,141145,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25050,100,2,0.40,1234762350,48757,41.92,25150,25800,25000,32400,17500,24950,25324.82,7.58,0,6622,26483,25716,25233,24466,23983,25475,24225,560,7450,5000,17960,50,1,11200000,2806,-97.85,0.76,12,0.44,-256.00,33175.00,41450,20240527,-39.57,18590,20241209,34.75,30850,-18.80,20250227,19820,26.39,20250102,41450,-39.57,20240527,18590,34.75,20241209,2.79,N,322000,5000,560 억,,848915,N,N,3,N,00,N diff --git a/322180/price/prices-20250301.csv b/322180/price/prices-20250301.csv index e298c355c1df..71810dde75bd 100644 --- a/322180/price/prices-20250301.csv +++ b/322180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5910,-230,5,-3.75,607506570,102183,101.04,6130,6190,5850,7980,4300,6140,5945.38,1.12,0,-22987,6440,6290,6150,6000,5860,6365,6075,21,1840,100,4290,10,1,20921984,1236,-49.66,3.34,12,0.49,-119.00,1771.00,8640,20240723,-31.60,4400,20241209,34.32,6570,-10.05,20250306,4800,23.12,20250102,8640,-31.60,20240723,4400,34.32,20241209,0.10,N,322180,100,20 억,,234253,N,N,0,N,00,N +20250319,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5940,-200,5,-3.26,571735620,96136,95.06,6130,6190,5850,7980,4300,6140,5947.15,1.12,0,-23259,6440,6290,6150,6000,5860,6365,6075,21,1840,100,4290,10,1,20921984,1243,-49.92,3.35,12,0.46,-119.00,1771.00,8640,20240723,-31.25,4400,20241209,35.00,6570,-9.59,20250306,4800,23.75,20250102,8640,-31.25,20240723,4400,35.00,20241209,0.10,N,322180,100,20 억,,234253,N,N,0,N,00,N +20250319,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,-190,5,-3.09,536201300,90157,89.15,6130,6190,5850,7980,4300,6140,5947.42,1.12,0,-21158,6440,6290,6150,6000,5860,6365,6075,21,1840,100,4290,10,1,20921984,1245,-50.00,3.36,12,0.43,-119.00,1771.00,8640,20240723,-31.13,4400,20241209,35.23,6570,-9.44,20250306,4800,23.96,20250102,8640,-31.13,20240723,4400,35.23,20241209,0.10,N,322180,100,20 억,,234253,N,N,0,N,00,N +20250319,131149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5970,-170,5,-2.77,495268260,83273,82.34,6130,6190,5850,7980,4300,6140,5947.53,1.12,0,-18436,6440,6290,6150,6000,5860,6365,6075,21,1840,100,4290,10,1,20921984,1249,-50.17,3.37,12,0.40,-119.00,1771.00,8640,20240723,-30.90,4400,20241209,35.68,6570,-9.13,20250306,4800,24.38,20250102,8640,-30.90,20240723,4400,35.68,20241209,0.10,N,322180,100,20 억,,234253,N,N,0,N,00,N +20250319,121149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,-190,5,-3.09,434152490,72958,72.14,6130,6190,5850,7980,4300,6140,5950.72,1.12,0,-13620,6440,6290,6150,6000,5860,6365,6075,21,1840,100,4290,10,1,20921984,1245,-50.00,3.36,12,0.35,-119.00,1771.00,8640,20240723,-31.13,4400,20241209,35.23,6570,-9.44,20250306,4800,23.96,20250102,8640,-31.13,20240723,4400,35.23,20241209,0.10,N,322180,100,20 억,,234253,N,N,0,N,00,N +20250319,111148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,-190,5,-3.09,383002870,64346,63.63,6130,6190,5850,7980,4300,6140,5952.24,1.12,0,-9263,6440,6290,6150,6000,5860,6365,6075,21,1840,100,4290,10,1,20921984,1245,-50.00,3.36,12,0.31,-119.00,1771.00,8640,20240723,-31.13,4400,20241209,35.23,6570,-9.44,20250306,4800,23.96,20250102,8640,-31.13,20240723,4400,35.23,20241209,0.10,N,322180,100,20 억,,234253,N,N,0,N,00,N +20250319,101149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,-190,5,-3.09,303706580,50943,50.37,6130,6190,5850,7980,4300,6140,5961.69,1.12,0,-5131,6440,6290,6150,6000,5860,6365,6075,21,1840,100,4290,10,1,20921984,1245,-50.00,3.36,12,0.24,-119.00,1771.00,8640,20240723,-31.13,4400,20241209,35.23,6570,-9.44,20250306,4800,23.96,20250102,8640,-31.13,20240723,4400,35.23,20241209,0.10,N,322180,100,20 억,,234253,N,N,0,N,00,N +20250319,091154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,-140,5,-2.28,63092000,10460,10.34,6130,6190,5900,7980,4300,6140,6031.74,1.12,0,-676,6440,6290,6150,6000,5860,6365,6075,21,1840,100,4290,10,1,20921984,1255,-50.42,3.39,12,0.05,-119.00,1771.00,8640,20240723,-30.56,4400,20241209,36.36,6570,-8.68,20250306,4800,25.00,20250102,8640,-30.56,20240723,4400,36.36,20241209,0.10,N,322180,100,20 억,,234253,N,N,0,N,00,N 20250318,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,100,2,1.66,618315660,100926,81.77,6120,6300,6010,7850,4230,6040,6126.42,1.19,0,-13791,6360,6200,6050,5890,5740,6125,5815,21,1810,100,4220,10,1,20921984,1285,-51.60,3.47,12,0.48,-119.00,1771.00,8640,20240723,-28.94,4400,20241209,39.55,6570,-6.54,20250306,4800,27.92,20250102,8640,-28.94,20240723,4400,39.55,20241209,0.10,N,322180,100,20 억,,248638,N,N,0,N,00,N 20250318,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,80,2,1.32,567594930,92660,75.07,6120,6300,6010,7850,4230,6040,6125.57,1.19,0,-11097,6360,6200,6050,5890,5740,6125,5815,21,1810,100,4220,10,1,20921984,1280,-51.43,3.46,12,0.44,-119.00,1771.00,8640,20240723,-29.17,4400,20241209,39.09,6570,-6.85,20250306,4800,27.50,20250102,8640,-29.17,20240723,4400,39.09,20241209,0.10,N,322180,100,20 억,,248638,N,N,0,N,00,N 20250318,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6080,40,2,0.66,530219550,86519,70.10,6120,6300,6010,7850,4230,6040,6128.36,1.19,0,-10917,6360,6200,6050,5890,5740,6125,5815,21,1810,100,4220,10,1,20921984,1272,-51.09,3.43,12,0.41,-119.00,1771.00,8640,20240723,-29.63,4400,20241209,38.18,6570,-7.46,20250306,4800,26.67,20250102,8640,-29.63,20240723,4400,38.18,20241209,0.10,N,322180,100,20 억,,248638,N,N,0,N,00,N diff --git a/322310/price/prices-20250301.csv b/322310/price/prices-20250301.csv index ee4ebc4f2e1b..f9c75c9ba361 100644 --- a/322310/price/prices-20250301.csv +++ b/322310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24700,100,2,0.41,766621025,31102,78.83,24600,25050,24300,31950,17250,24600,24648.33,0.00,0,-3212,25566,25082,24516,24032,23466,24800,23750,47,7350,500,17220,50,1,9366542,2314,39.14,3.24,12,0.33,631.00,7614.00,39500,20240308,-37.47,13180,20241115,87.41,26400,-6.44,20250219,16090,53.51,20250102,36750,-32.79,20240328,13180,87.41,20241115,1.79,N,322310,500,46 억,,0,N,N,1,N,00,N +20250319,151149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24650,50,2,0.20,720058625,29204,74.02,24600,25050,24300,31950,17250,24600,24656.16,0.00,0,-2904,25566,25082,24516,24032,23466,24800,23750,47,7350,500,17220,50,1,9366542,2309,39.06,3.24,12,0.31,631.00,7614.00,39500,20240308,-37.59,13180,20241115,87.03,26400,-6.63,20250219,16090,53.20,20250102,36750,-32.93,20240328,13180,87.03,20241115,1.79,N,322310,500,46 억,,0,N,N,5,N,00,N +20250319,141151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24350,-250,5,-1.02,664239175,26924,68.24,24600,25050,24300,31950,17250,24600,24670.89,0.00,0,-2564,25566,25082,24516,24032,23466,24800,23750,47,7350,500,17220,50,1,9366542,2281,38.59,3.20,12,0.29,631.00,7614.00,39500,20240308,-38.35,13180,20241115,84.75,26400,-7.77,20250219,16090,51.34,20250102,36750,-33.74,20240328,13180,84.75,20241115,1.79,N,322310,500,46 억,,0,N,N,5,N,00,N +20250319,131149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24550,-50,5,-0.20,579475225,23458,59.45,24600,25050,24300,31950,17250,24600,24702.67,0.00,0,-248,25566,25082,24516,24032,23466,24800,23750,47,7350,500,17220,50,1,9366542,2299,38.91,3.22,12,0.25,631.00,7614.00,39500,20240308,-37.85,13180,20241115,86.27,26400,-7.01,20250219,16090,52.58,20250102,36750,-33.20,20240328,13180,86.27,20241115,1.79,N,322310,500,46 억,,0,N,N,5,N,00,N +20250319,121149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24750,150,2,0.61,496037275,20070,50.87,24600,25050,24300,31950,17250,24600,24715.36,0.00,0,-703,25566,25082,24516,24032,23466,24800,23750,47,7350,500,17220,50,1,9366542,2318,39.22,3.25,12,0.21,631.00,7614.00,39500,20240308,-37.34,13180,20241115,87.78,26400,-6.25,20250219,16090,53.82,20250102,36750,-32.65,20240328,13180,87.78,20241115,1.79,N,322310,500,46 억,,0,N,N,5,N,00,N +20250319,111148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24600,0,3,0.00,444164250,17966,45.53,24600,25050,24300,31950,17250,24600,24722.49,0.00,0,-946,25566,25082,24516,24032,23466,24800,23750,47,7350,500,17220,50,1,9366542,2304,38.99,3.23,12,0.19,631.00,7614.00,39500,20240308,-37.72,13180,20241115,86.65,26400,-6.82,20250219,16090,52.89,20250102,36750,-33.06,20240328,13180,86.65,20241115,1.79,N,322310,500,46 억,,0,N,N,5,N,00,N +20250319,101149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24700,100,2,0.41,294021050,11902,30.17,24600,25025,24300,31950,17250,24600,24703.50,0.00,0,-328,25566,25082,24516,24032,23466,24800,23750,47,7350,500,17220,50,1,9366542,2314,39.14,3.24,12,0.13,631.00,7614.00,39500,20240308,-37.47,13180,20241115,87.41,26400,-6.44,20250219,16090,53.51,20250102,36750,-32.79,20240328,13180,87.41,20241115,1.79,N,322310,500,46 억,,0,N,N,5,N,00,N +20250319,091154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24300,-300,5,-1.22,82310800,3347,8.48,24600,24900,24300,31950,17250,24600,24592.41,0.00,0,-677,25566,25082,24516,24032,23466,24800,23750,47,7350,500,17220,50,1,9366542,2276,38.51,3.19,12,0.04,631.00,7614.00,39500,20240308,-38.48,13180,20241115,84.37,26400,-7.95,20250219,16090,51.03,20250102,36750,-33.88,20240328,13180,84.37,20241115,1.79,N,322310,500,46 억,,0,N,N,5,N,00,N 20250318,161143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24600,-200,5,-0.81,952160550,39075,58.06,24800,25000,23950,32200,17400,24800,24366.66,0.00,0,-2590,26433,25616,25083,24266,23733,25475,24125,47,7400,500,17360,50,1,9366542,2304,38.99,3.23,12,0.42,631.00,7614.00,39500,20240308,-37.72,13180,20241115,86.65,26400,-6.82,20250219,16090,52.89,20250102,36750,-33.06,20240328,13180,86.65,20241115,1.88,N,322310,500,46 억,,0,N,N,5,N,00,N 20250318,151148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24600,-200,5,-0.81,876303900,35981,53.46,24800,25000,23950,32200,17400,24800,24354.01,0.00,0,-4395,26433,25616,25083,24266,23733,25475,24125,47,7400,500,17360,50,1,9366542,2304,38.99,3.23,12,0.38,631.00,7614.00,39500,20240308,-37.72,13180,20241115,86.65,26400,-6.82,20250219,16090,52.89,20250102,36750,-33.06,20240328,13180,86.65,20241115,1.88,N,322310,500,46 억,,0,N,N,1,N,00,N 20250318,141145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24550,-250,5,-1.01,757829875,31164,46.30,24800,25000,23950,32200,17400,24800,24316.70,0.00,0,-2920,26433,25616,25083,24266,23733,25475,24125,47,7400,500,17360,50,1,9366542,2299,38.91,3.22,12,0.33,631.00,7614.00,39500,20240308,-37.85,13180,20241115,86.27,26400,-7.01,20250219,16090,52.58,20250102,36750,-33.20,20240328,13180,86.27,20241115,1.88,N,322310,500,46 억,,0,N,N,1,N,00,N diff --git a/322510/price/prices-20250301.csv b/322510/price/prices-20250301.csv index f097ffe91907..ce3ed691eeab 100644 --- a/322510/price/prices-20250301.csv +++ b/322510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,-190,5,-2.40,1039580400,133803,83.19,7930,7930,7700,10290,5550,7920,7769.14,0.36,0,-37598,8113,8016,7853,7756,7593,7935,7675,26,2370,100,5540,10,1,25528892,1973,-21.90,13.88,12,0.52,-353.00,557.00,14091,20240625,-45.14,6340,20241115,21.92,9700,-20.31,20250107,7350,5.17,20250313,18280,-57.71,20240625,6340,21.92,20241115,0.00,N,322510,100,25 억,,90736,N,N,1166,N,00,N +20250319,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,-200,5,-2.53,984777670,126712,78.78,7930,7930,7700,10290,5550,7920,7771.12,0.36,0,-37112,8113,8016,7853,7756,7593,7935,7675,26,2370,100,5540,10,1,25528892,1971,-21.87,13.86,12,0.50,-353.00,557.00,14091,20240625,-45.21,6340,20241115,21.77,9700,-20.41,20250107,7350,5.03,20250313,18280,-57.77,20240625,6340,21.77,20241115,0.00,N,322510,100,25 억,,90736,N,N,1862,N,00,N +20250319,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,-200,5,-2.53,845662255,108740,67.61,7930,7930,7700,10290,5550,7920,7776.18,0.36,0,-33386,8113,8016,7853,7756,7593,7935,7675,26,2370,100,5540,10,1,25528892,1971,-21.87,13.86,12,0.43,-353.00,557.00,14091,20240625,-45.21,6340,20241115,21.77,9700,-20.41,20250107,7350,5.03,20250313,18280,-57.77,20240625,6340,21.77,20241115,0.00,N,322510,100,25 억,,90736,N,N,1862,N,00,N +20250319,131149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,-180,5,-2.27,761671770,97875,60.85,7930,7930,7700,10290,5550,7920,7781.30,0.36,0,-26721,8113,8016,7853,7756,7593,7935,7675,26,2370,100,5540,10,1,25528892,1976,-21.93,13.90,12,0.38,-353.00,557.00,14091,20240625,-45.07,6340,20241115,22.08,9700,-20.21,20250107,7350,5.31,20250313,18280,-57.66,20240625,6340,22.08,20241115,0.00,N,322510,100,25 억,,90736,N,N,1862,N,00,N +20250319,121150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-140,5,-1.77,609672010,78309,48.69,7930,7930,7700,10290,5550,7920,7784.50,0.36,0,-26001,8113,8016,7853,7756,7593,7935,7675,26,2370,100,5540,10,1,25528892,1986,-22.04,13.97,12,0.31,-353.00,557.00,14091,20240625,-44.79,6340,20241115,22.71,9700,-19.79,20250107,7350,5.85,20250313,18280,-57.44,20240625,6340,22.71,20241115,0.00,N,322510,100,25 억,,90736,N,N,1862,N,00,N +20250319,111148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-150,5,-1.89,522585270,67084,41.71,7930,7930,7700,10290,5550,7920,7788.93,0.36,0,-23874,8113,8016,7853,7756,7593,7935,7675,26,2370,100,5540,10,1,25528892,1984,-22.01,13.95,12,0.26,-353.00,557.00,14091,20240625,-44.86,6340,20241115,22.56,9700,-19.90,20250107,7350,5.71,20250313,18280,-57.49,20240625,6340,22.56,20241115,0.00,N,322510,100,25 억,,90736,N,N,1862,N,00,N +20250319,101150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,-160,5,-2.02,364943160,46726,29.05,7930,7930,7760,10290,5550,7920,7808.96,0.36,0,-19671,8113,8016,7853,7756,7593,7935,7675,26,2370,100,5540,10,1,25528892,1981,-21.98,13.93,12,0.18,-353.00,557.00,14091,20240625,-44.93,6340,20241115,22.40,9700,-20.00,20250107,7350,5.58,20250313,18280,-57.55,20240625,6340,22.40,20241115,0.00,N,322510,100,25 억,,90736,N,N,1862,N,00,N +20250319,091155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-100,5,-1.26,120471280,15326,9.53,7930,7930,7790,10290,5550,7920,7858.34,0.36,0,-7187,8113,8016,7853,7756,7593,7935,7675,26,2370,100,5540,10,1,25528892,1996,-22.15,14.04,12,0.06,-353.00,557.00,14091,20240625,-44.50,6340,20241115,23.34,9700,-19.38,20250107,7350,6.39,20250313,18280,-57.22,20240625,6340,23.34,20241115,0.00,N,322510,100,25 억,,90736,N,N,1862,N,00,N 20250318,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,110,2,1.41,1248373370,159855,126.35,7950,7950,7690,10150,5470,7810,7809.26,0.31,0,20155,8030,7920,7770,7660,7510,7940,7680,26,2340,100,5460,10,1,25528892,2022,-22.44,14.22,12,0.63,-353.00,557.00,14091,20240625,-43.79,6340,20241115,24.92,9700,-18.35,20250107,7350,7.76,20250313,18280,-56.67,20240625,6340,24.92,20241115,0.00,N,322510,100,25 억,,78787,N,N,1862,N,00,N 20250318,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,100,2,1.28,1155710630,148150,117.10,7950,7950,7690,10150,5470,7810,7800.95,0.31,0,19666,8030,7920,7770,7660,7510,7940,7680,26,2340,100,5460,10,1,25528892,2019,-22.41,14.20,12,0.58,-353.00,557.00,14091,20240625,-43.86,6340,20241115,24.76,9700,-18.45,20250107,7350,7.62,20250313,18280,-56.73,20240625,6340,24.76,20241115,0.00,N,322510,100,25 억,,78787,N,N,1325,N,00,N 20250318,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,40,2,0.51,921572905,118457,93.63,7950,7950,7690,10150,5470,7810,7779.81,0.31,0,13485,8030,7920,7770,7660,7510,7940,7680,26,2340,100,5460,10,1,25528892,2004,-22.24,14.09,12,0.46,-353.00,557.00,14091,20240625,-44.29,6340,20241115,23.82,9700,-19.07,20250107,7350,6.80,20250313,18280,-57.06,20240625,6340,23.82,20241115,0.00,N,322510,100,25 억,,78787,N,N,1325,N,00,N diff --git a/322780/price/prices-20250301.csv b/322780/price/prices-20250301.csv index a948c2610236..f45c2e23b0c5 100644 --- a/322780/price/prices-20250301.csv +++ b/322780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,826,-2,5,-0.24,59790146,73692,174.28,827,827,797,1076,580,828,811.35,1.39,0,-13806,849,838,819,808,789,844,814,38,248,100,490,1,1,37932613,313,9.49,0.53,12,0.19,87.00,1553.00,1880,20240307,-56.06,661,20240906,24.96,1059,-22.00,20250120,711,16.17,20250102,1860,-55.59,20240328,661,24.96,20240906,1.19,N,322780,100,37 억,,528330,N,N,0,N,00,N +20250319,151149,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,818,-10,5,-1.21,53517222,66047,156.20,827,827,797,1076,580,828,810.29,1.39,0,-9965,849,838,819,808,789,844,814,38,248,100,490,1,1,37932613,310,9.40,0.53,12,0.17,87.00,1553.00,1880,20240307,-56.49,661,20240906,23.75,1059,-22.76,20250120,711,15.05,20250102,1860,-56.02,20240328,661,23.75,20240906,1.19,N,322780,100,37 억,,528330,N,N,0,N,00,N +20250319,141152,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,815,-13,5,-1.57,47708322,58908,139.32,827,827,797,1076,580,828,809.88,1.39,0,-6507,849,838,819,808,789,844,814,38,248,100,490,1,1,37932613,309,9.37,0.52,12,0.16,87.00,1553.00,1880,20240307,-56.65,661,20240906,23.30,1059,-23.04,20250120,711,14.63,20250102,1860,-56.18,20240328,661,23.30,20240906,1.19,N,322780,100,37 억,,528330,N,N,0,N,00,N +20250319,131150,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,809,-19,5,-2.29,34906233,43232,102.24,827,827,797,1076,580,828,807.42,1.39,0,-4563,849,838,819,808,789,844,814,38,248,100,490,1,1,37932613,307,9.30,0.52,12,0.11,87.00,1553.00,1880,20240307,-56.97,661,20240906,22.39,1059,-23.61,20250120,711,13.78,20250102,1860,-56.51,20240328,661,22.39,20240906,1.19,N,322780,100,37 억,,528330,N,N,0,N,00,N +20250319,121150,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,811,-17,5,-2.05,25333720,31429,74.33,827,827,797,1076,580,828,806.06,1.39,0,-3979,849,838,819,808,789,844,814,38,248,100,490,1,1,37932613,308,9.32,0.52,12,0.08,87.00,1553.00,1880,20240307,-56.86,661,20240906,22.69,1059,-23.42,20250120,711,14.06,20250102,1860,-56.40,20240328,661,22.69,20240906,1.19,N,322780,100,37 억,,528330,N,N,0,N,00,N +20250319,111149,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,811,-17,5,-2.05,23422012,29074,68.76,827,827,797,1076,580,828,805.60,1.39,0,-4144,849,838,819,808,789,844,814,38,248,100,490,1,1,37932613,308,9.32,0.52,12,0.08,87.00,1553.00,1880,20240307,-56.86,661,20240906,22.69,1059,-23.42,20250120,711,14.06,20250102,1860,-56.40,20240328,661,22.69,20240906,1.19,N,322780,100,37 억,,528330,N,N,0,N,00,N +20250319,101150,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,815,-13,5,-1.57,21523767,26734,63.23,827,827,797,1076,580,828,805.11,1.39,0,-2926,849,838,819,808,789,844,814,38,248,100,490,1,1,37932613,309,9.37,0.52,12,0.07,87.00,1553.00,1880,20240307,-56.65,661,20240906,23.30,1059,-23.04,20250120,711,14.63,20250102,1860,-56.18,20240328,661,23.30,20240906,1.19,N,322780,100,37 억,,528330,N,N,0,N,00,N +20250319,091155,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,811,-17,5,-2.05,1380410,1695,4.01,827,827,811,1076,580,828,814.40,1.39,0,-386,849,838,819,808,789,844,814,38,248,100,490,1,1,37932613,308,9.32,0.52,12,0.00,87.00,1553.00,1880,20240307,-56.86,661,20240906,22.69,1059,-23.42,20250120,711,14.06,20250102,1860,-56.40,20240328,661,22.69,20240906,1.19,N,322780,100,37 억,,528330,N,N,0,N,00,N 20250318,161143,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,828,11,2,1.35,32875134,40483,43.23,824,830,800,1062,572,817,812.06,1.42,0,-10989,831,823,811,803,791,828,808,38,245,100,490,1,1,37932613,314,9.52,0.53,12,0.11,87.00,1553.00,1900,20240306,-56.42,661,20240906,25.26,1059,-21.81,20250120,711,16.46,20250102,1860,-55.48,20240328,661,25.26,20240906,1.27,N,322780,100,37 억,,539572,N,N,0,N,00,N 20250318,151149,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,828,11,2,1.35,30969379,38180,40.77,824,830,800,1062,572,817,811.14,1.42,0,-10248,831,823,811,803,791,828,808,38,245,100,490,1,1,37932613,314,9.52,0.53,12,0.10,87.00,1553.00,1900,20240306,-56.42,661,20240906,25.26,1059,-21.81,20250120,711,16.46,20250102,1860,-55.48,20240328,661,25.26,20240906,1.27,N,322780,100,37 억,,539572,N,N,0,N,00,N 20250318,141146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,825,8,2,0.98,22655188,28075,29.98,824,825,800,1062,572,817,806.95,1.42,0,-7036,831,823,811,803,791,828,808,38,245,100,490,1,1,37932613,313,9.48,0.53,12,0.07,87.00,1553.00,1900,20240306,-56.58,661,20240906,24.81,1059,-22.10,20250120,711,16.03,20250102,1860,-55.65,20240328,661,24.81,20240906,1.27,N,322780,100,37 억,,539572,N,N,0,N,00,N diff --git a/322970/price/prices-20250301.csv b/322970/price/prices-20250301.csv index e4e3c09c1133..a92983044e12 100644 --- a/322970/price/prices-20250301.csv +++ b/322970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161147,57,100.00,KONEX,,,N,N,N,N, ,N,2340,-40,5,-1.68,2530610,1100,2444.44,2310,2340,2260,2735,2025,2380,2300.55,0.00,0,0,2506,2442,2321,2257,2136,2382,2197,50,355,500,1470,5,1,10051978,235,-8.86,2.78,12,0.01,-264.00,843.00,3090,20240328,-24.27,1350,20240703,73.33,2600,-10.00,20250109,2000,17.00,20250224,3090,-24.27,20240328,1350,73.33,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250319,151150,57,100.00,KONEX,,,N,N,N,N, ,N,2330,-50,5,-2.10,1712875,750,1666.67,2310,2340,2260,2735,2025,2380,2283.83,0.00,0,0,2506,2442,2321,2257,2136,2382,2197,50,355,500,1470,5,1,10051978,234,-8.83,2.76,12,0.01,-264.00,843.00,3090,20240328,-24.60,1350,20240703,72.59,2600,-10.38,20250109,2000,16.50,20250224,3090,-24.60,20240328,1350,72.59,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250319,141152,57,100.00,KONEX,,,N,N,N,N, ,N,2340,-40,5,-1.68,1661615,728,1617.78,2310,2340,2260,2735,2025,2380,2282.44,0.00,0,0,2506,2442,2321,2257,2136,2382,2197,50,355,500,1470,5,1,10051978,235,-8.86,2.78,12,0.01,-264.00,843.00,3090,20240328,-24.27,1350,20240703,73.33,2600,-10.00,20250109,2000,17.00,20250224,3090,-24.27,20240328,1350,73.33,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250319,131150,57,100.00,KONEX,,,N,N,N,N, ,N,2340,-40,5,-1.68,1661615,728,1617.78,2310,2340,2260,2735,2025,2380,2282.44,0.00,0,0,2506,2442,2321,2257,2136,2382,2197,50,355,500,1470,5,1,10051978,235,-8.86,2.78,12,0.01,-264.00,843.00,3090,20240328,-24.27,1350,20240703,73.33,2600,-10.00,20250109,2000,17.00,20250224,3090,-24.27,20240328,1350,73.33,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250319,121150,57,100.00,KONEX,,,N,N,N,N, ,N,2335,-45,5,-1.89,1564475,686,1524.44,2310,2340,2260,2735,2025,2380,2280.58,0.00,0,0,2506,2442,2321,2257,2136,2382,2197,50,355,500,1470,5,1,10051978,235,-8.84,2.77,12,0.01,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250319,111149,57,100.00,KONEX,,,N,N,N,N, ,N,2335,-45,5,-1.89,1564475,686,1524.44,2310,2340,2260,2735,2025,2380,2280.58,0.00,0,0,2506,2442,2321,2257,2136,2382,2197,50,355,500,1470,5,1,10051978,235,-8.84,2.77,12,0.01,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250319,101150,57,100.00,KONEX,,,N,N,N,N, ,N,2340,-40,5,-1.68,1552800,681,1513.33,2310,2340,2260,2735,2025,2380,2280.18,0.00,0,0,2506,2442,2321,2257,2136,2382,2197,50,355,500,1470,5,1,10051978,235,-8.86,2.78,12,0.01,-264.00,843.00,3090,20240328,-24.27,1350,20240703,73.33,2600,-10.00,20250109,2000,17.00,20250224,3090,-24.27,20240328,1350,73.33,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250319,091155,57,100.00,KONEX,,,N,N,N,N, ,N,2260,-120,5,-5.04,683000,300,666.67,2310,2310,2260,2735,2025,2380,2276.67,0.00,0,0,2506,2442,2321,2257,2136,2382,2197,50,355,500,1470,5,1,10051978,227,-8.56,2.68,12,0.00,-264.00,843.00,3090,20240328,-26.86,1350,20240703,67.41,2600,-13.08,20250109,2000,13.00,20250224,3090,-26.86,20240328,1350,67.41,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250318,161144,57,100.00,KONEX,,,N,N,N,N, ,N,2380,45,2,1.93,102355,45,409.09,2385,2385,2200,2685,1985,2335,2274.56,0.00,0,0,2358,2346,2323,2311,2288,2352,2317,50,350,500,1440,5,1,10051978,239,-9.02,2.82,12,0.00,-264.00,843.00,3090,20240328,-22.98,1350,20240703,76.30,2600,-8.46,20250109,2000,19.00,20250224,3090,-22.98,20240328,1350,76.30,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250318,151149,57,100.00,KONEX,,,N,N,N,N, ,N,2380,45,2,1.93,102355,45,409.09,2385,2385,2200,2685,1985,2335,2274.56,0.00,0,0,2358,2346,2323,2311,2288,2352,2317,50,350,500,1440,5,1,10051978,239,-9.02,2.82,12,0.00,-264.00,843.00,3090,20240328,-22.98,1350,20240703,76.30,2600,-8.46,20250109,2000,19.00,20250224,3090,-22.98,20240328,1350,76.30,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250318,141146,57,100.00,KONEX,,,N,N,N,N, ,N,2380,45,2,1.93,102355,45,409.09,2385,2385,2200,2685,1985,2335,2274.56,0.00,0,0,2358,2346,2323,2311,2288,2352,2317,50,350,500,1440,5,1,10051978,239,-9.02,2.82,12,0.00,-264.00,843.00,3090,20240328,-22.98,1350,20240703,76.30,2600,-8.46,20250109,2000,19.00,20250224,3090,-22.98,20240328,1350,76.30,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N diff --git a/323230/price/prices-20250301.csv b/323230/price/prices-20250301.csv index 5b5632147122..444d377f6f2f 100644 --- a/323230/price/prices-20250301.csv +++ b/323230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161147,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1020,20240307,-84.22,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250319,151150,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1020,20240307,-84.22,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250319,141153,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1020,20240307,-84.22,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250319,131150,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1020,20240307,-84.22,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250319,121150,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1020,20240307,-84.22,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250319,111149,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1020,20240307,-84.22,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250319,101150,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1020,20240307,-84.22,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250319,091155,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1020,20240307,-84.22,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250318,161144,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1070,20240306,-84.95,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250318,151149,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1070,20240306,-84.95,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250318,141146,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1070,20240306,-84.95,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,757,-78.73,20240325,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N diff --git a/323280/price/prices-20250301.csv b/323280/price/prices-20250301.csv index 0899f83947d5..fbebc4935ceb 100644 --- a/323280/price/prices-20250301.csv +++ b/323280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28350,-1300,5,-4.38,9458196075,329278,79.92,29150,29500,28150,38500,20800,29650,28725.29,2.06,0,-9551,30416,30032,29366,28982,28316,30225,29175,30,8850,100,20750,50,1,30440730,8630,-545.19,24.09,12,1.08,-52.00,1177.00,43832,20241022,-35.32,3123,20240422,807.78,41300,-31.36,20250225,22898,23.81,20250102,45750,-38.03,20241022,3260,769.63,20240422,4.12,N,323280,100,30 억,,625848,N,N,9,N,00,N +20250319,151150,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28550,-1100,5,-3.71,8657224900,301111,73.08,29150,29500,28150,38500,20800,29650,28750.69,2.06,0,-8745,30416,30032,29366,28982,28316,30225,29175,30,8850,100,20750,50,1,30440730,8691,-549.04,24.26,12,0.99,-52.00,1177.00,43832,20241022,-34.86,3123,20240422,814.19,41300,-30.87,20250225,22898,24.68,20250102,45750,-37.60,20241022,3260,775.77,20240422,4.12,N,323280,100,30 억,,625848,N,N,12,N,00,N +20250319,141153,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28600,-1050,5,-3.54,7691584900,267214,64.86,29150,29500,28150,38500,20800,29650,28784.09,2.06,0,-8038,30416,30032,29366,28982,28316,30225,29175,30,8850,100,20750,50,1,30440730,8706,-550.00,24.30,12,0.88,-52.00,1177.00,43832,20241022,-34.75,3123,20240422,815.79,41300,-30.75,20250225,22898,24.90,20250102,45750,-37.49,20241022,3260,777.30,20240422,4.12,N,323280,100,30 억,,625848,N,N,12,N,00,N +20250319,131151,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28500,-1150,5,-3.88,7038881750,244346,59.31,29150,29500,28150,38500,20800,29650,28806.74,2.06,0,-4709,30416,30032,29366,28982,28316,30225,29175,30,8850,100,20750,50,1,30440730,8676,-548.08,24.21,12,0.80,-52.00,1177.00,43832,20241022,-34.98,3123,20240422,812.58,41300,-30.99,20250225,22898,24.47,20250102,45750,-37.70,20241022,3260,774.23,20240422,4.12,N,323280,100,30 억,,625848,N,N,12,N,00,N +20250319,121151,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28900,-750,5,-2.53,4453830475,153859,37.34,29150,29500,28700,38500,20800,29650,28947.10,2.06,0,-6977,30416,30032,29366,28982,28316,30225,29175,30,8850,100,20750,50,1,30440730,8797,-555.77,24.55,12,0.51,-52.00,1177.00,43832,20241022,-34.07,3123,20240422,825.39,41300,-30.02,20250225,22898,26.21,20250102,45750,-36.83,20241022,3260,786.50,20240422,4.12,N,323280,100,30 억,,625848,N,N,12,N,00,N +20250319,111150,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28900,-750,5,-2.53,3902305300,134756,32.71,29150,29500,28700,38500,20800,29650,28957.87,2.06,0,-4212,30416,30032,29366,28982,28316,30225,29175,30,8850,100,20750,50,1,30440730,8797,-555.77,24.55,12,0.44,-52.00,1177.00,43832,20241022,-34.07,3123,20240422,825.39,41300,-30.02,20250225,22898,26.21,20250102,45750,-36.83,20241022,3260,786.50,20240422,4.12,N,323280,100,30 억,,625848,N,N,12,N,00,N +20250319,101151,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29000,-650,5,-2.19,3175452150,109618,26.61,29150,29500,28700,38500,20800,29650,28967.82,2.06,0,-6066,30416,30032,29366,28982,28316,30225,29175,30,8850,100,20750,50,1,30440730,8828,-557.69,24.64,12,0.36,-52.00,1177.00,43832,20241022,-33.84,3123,20240422,828.59,41300,-29.78,20250225,22898,26.65,20250102,45750,-36.61,20241022,3260,789.57,20240422,4.12,N,323280,100,30 억,,625848,N,N,12,N,00,N +20250319,091156,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28850,-800,5,-2.70,1378389500,47398,11.50,29150,29500,28800,38500,20800,29650,29080.16,2.06,0,469,30416,30032,29366,28982,28316,30225,29175,30,8850,100,20750,50,1,30440730,8782,-554.81,24.51,12,0.16,-52.00,1177.00,43832,20241022,-34.18,3123,20240422,823.79,41300,-30.15,20250225,22898,25.99,20250102,45750,-36.94,20241022,3260,784.97,20240422,4.12,N,323280,100,30 억,,625848,N,N,12,N,00,N 20250318,161144,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29650,400,2,1.37,11848309475,407292,93.27,29250,29750,28700,38000,20500,29250,29089.05,1.98,0,20082,30916,30082,29616,28782,28316,29850,28550,30,8750,100,20470,50,1,30440730,9026,-570.19,25.19,12,1.34,-52.00,1177.00,43832,20241022,-32.36,3123,20240422,849.41,41300,-28.21,20250225,22898,29.49,20250102,45750,-35.19,20241022,3260,809.51,20240422,4.05,N,323280,100,30 억,,603966,N,N,12,N,00,N 20250318,151150,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29400,150,2,0.51,11094604675,381776,87.43,29250,29750,28700,38000,20500,29250,29060.51,1.98,0,22626,30916,30082,29616,28782,28316,29850,28550,30,8750,100,20470,50,1,30440730,8950,-565.38,24.98,12,1.25,-52.00,1177.00,43832,20241022,-32.93,3123,20240422,841.40,41300,-28.81,20250225,22898,28.40,20250102,45750,-35.74,20241022,3260,801.84,20240422,4.05,N,323280,100,30 억,,603966,N,N,5,N,00,N 20250318,141147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29150,-100,5,-0.34,10286272875,354074,81.08,29250,29750,28700,38000,20500,29250,29051.20,1.98,0,30990,30916,30082,29616,28782,28316,29850,28550,30,8750,100,20470,50,1,30440730,8873,-560.58,24.77,12,1.16,-52.00,1177.00,43832,20241022,-33.50,3123,20240422,833.40,41300,-29.42,20250225,22898,27.30,20250102,45750,-36.28,20241022,3260,794.17,20240422,4.05,N,323280,100,30 억,,603966,N,N,5,N,00,N diff --git a/323350/price/prices-20250301.csv b/323350/price/prices-20250301.csv index a142f13f85d8..214651937a68 100644 --- a/323350/price/prices-20250301.csv +++ b/323350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6920,350,2,5.33,18409468705,2546247,3919.23,6540,7770,6500,8540,4600,6570,7230.68,1.01,0,-29543,6796,6682,6536,6422,6276,6740,6480,8,1970,100,3940,10,1,8010772,554,494.29,11.55,12,31.79,14.00,599.00,16500,20240424,-58.06,4050,20241209,70.86,8970,-22.85,20250305,4810,43.87,20250102,16500,-58.06,20240424,4050,70.86,20241209,2.55,N,323350,100,8 억,,81241,N,N,0,N,00,N +20250319,151150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6960,390,2,5.94,18056710405,2495370,3840.92,6540,7770,6500,8540,4600,6570,7236.09,1.01,0,-31580,6796,6682,6536,6422,6276,6740,6480,8,1970,100,3940,10,1,8010772,558,497.14,11.62,12,31.15,14.00,599.00,16500,20240424,-57.82,4050,20241209,71.85,8970,-22.41,20250305,4810,44.70,20250102,16500,-57.82,20240424,4050,71.85,20241209,2.55,N,323350,100,8 억,,81241,N,N,0,N,00,N +20250319,141153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7030,460,2,7.00,15971762070,2199131,3384.94,6540,7770,6500,8540,4600,6570,7262.76,1.01,0,-41858,6796,6682,6536,6422,6276,6740,6480,8,1970,100,3940,10,1,8010772,563,502.14,11.74,12,27.45,14.00,599.00,16500,20240424,-57.39,4050,20241209,73.58,8970,-21.63,20250305,4810,46.15,20250102,16500,-57.39,20240424,4050,73.58,20241209,2.55,N,323350,100,8 억,,81241,N,N,0,N,00,N +20250319,131151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6805,235,2,3.58,798090950,118195,181.93,6540,6890,6500,8540,4600,6570,6752.32,1.01,0,11130,6796,6682,6536,6422,6276,6740,6480,8,1970,100,3940,10,1,8010772,545,486.07,11.36,12,1.48,14.00,599.00,16500,20240424,-58.76,4050,20241209,68.02,8970,-24.14,20250305,4810,41.48,20250102,16500,-58.76,20240424,4050,68.02,20241209,2.55,N,323350,100,8 억,,81241,N,N,0,N,00,N +20250319,121151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6860,290,2,4.41,575367200,85638,131.82,6540,6860,6500,8540,4600,6570,6718.60,1.01,0,14209,6796,6682,6536,6422,6276,6740,6480,8,1970,100,3940,10,1,8010772,550,490.00,11.45,12,1.07,14.00,599.00,16500,20240424,-58.42,4050,20241209,69.38,8970,-23.52,20250305,4810,42.62,20250102,16500,-58.42,20240424,4050,69.38,20241209,2.55,N,323350,100,8 억,,81241,N,N,0,N,00,N +20250319,111150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6780,210,2,3.20,466566135,69631,107.18,6540,6820,6500,8540,4600,6570,6700.55,1.01,0,11090,6796,6682,6536,6422,6276,6740,6480,8,1970,100,3940,10,1,8010772,543,484.29,11.32,12,0.87,14.00,599.00,16500,20240424,-58.91,4050,20241209,67.41,8970,-24.41,20250305,4810,40.96,20250102,16500,-58.91,20240424,4050,67.41,20241209,2.55,N,323350,100,8 억,,81241,N,N,0,N,00,N +20250319,101151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,170,2,2.59,344122480,51424,79.15,6540,6820,6500,8540,4600,6570,6691.87,1.01,0,6196,6796,6682,6536,6422,6276,6740,6480,8,1970,100,3940,10,1,8010772,540,481.43,11.25,12,0.64,14.00,599.00,16500,20240424,-59.15,4050,20241209,66.42,8970,-24.86,20250305,4810,40.12,20250102,16500,-59.15,20240424,4050,66.42,20241209,2.55,N,323350,100,8 억,,81241,N,N,0,N,00,N +20250319,091156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,60,2,0.91,19478070,2972,4.57,6540,6640,6500,8540,4600,6570,6553.86,1.01,0,-295,6796,6682,6536,6422,6276,6740,6480,8,1970,100,3940,10,1,8010772,531,473.57,11.07,12,0.04,14.00,599.00,16500,20240424,-59.82,4050,20241209,63.70,8970,-26.09,20250305,4810,37.84,20250102,16500,-59.82,20240424,4050,63.70,20241209,2.55,N,323350,100,8 억,,81241,N,N,0,N,00,N 20250318,161145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,70,2,1.08,422223830,64709,110.82,6460,6650,6390,8450,4550,6500,6524.41,0.88,0,8128,6866,6682,6526,6342,6186,6775,6435,8,1950,100,3900,10,1,8010772,526,469.29,10.97,12,0.81,14.00,599.00,16500,20240424,-60.18,4050,20241209,62.22,8970,-26.76,20250305,4810,36.59,20250102,16500,-60.18,20240424,4050,62.22,20241209,2.67,N,323350,100,8 억,,70204,N,N,0,N,00,N 20250318,151150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,90,2,1.38,398563840,61106,104.65,6460,6650,6390,8450,4550,6500,6522.50,0.88,0,7617,6866,6682,6526,6342,6186,6775,6435,8,1950,100,3900,10,1,8010772,528,470.71,11.00,12,0.76,14.00,599.00,16500,20240424,-60.06,4050,20241209,62.72,8970,-26.53,20250305,4810,37.01,20250102,16500,-60.06,20240424,4050,62.72,20241209,2.67,N,323350,100,8 억,,70204,N,N,0,N,00,N 20250318,141147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,40,2,0.62,341217980,52370,89.69,6460,6650,6390,8450,4550,6500,6515.52,0.88,0,8211,6866,6682,6526,6342,6186,6775,6435,8,1950,100,3900,10,1,8010772,524,467.14,10.92,12,0.65,14.00,599.00,16500,20240424,-60.36,4050,20241209,61.48,8970,-27.09,20250305,4810,35.97,20250102,16500,-60.36,20240424,4050,61.48,20241209,2.67,N,323350,100,8 억,,70204,N,N,0,N,00,N diff --git a/323410/price/prices-20250301.csv b/323410/price/prices-20250301.csv index 8b04c4c8c786..5d42254a7a1f 100644 --- a/323410/price/prices-20250301.csv +++ b/323410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23650,350,2,1.50,8459628575,358851,77.21,23300,23750,23300,30250,16350,23300,23574.10,16.81,0,966,24233,23766,23533,23066,22833,23650,22950,23849,6950,5000,17700,50,1,476976137,112805,31.79,1.84,12,0.08,744.00,12856.00,29600,20240314,-20.10,18490,20240805,27.91,25450,-7.07,20250227,20350,16.22,20250203,29200,-19.01,20240326,18490,27.91,20240805,0.16,N,323410,5000,23848 억,,80173124,N,N,1280,N,00,N +20250319,151151,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23550,250,2,1.07,7045268650,299006,64.33,23300,23750,23300,30250,16350,23300,23562.30,16.81,0,8597,24233,23766,23533,23066,22833,23650,22950,23849,6950,5000,17700,50,1,476976137,112328,31.65,1.83,12,0.06,744.00,12856.00,29600,20240314,-20.44,18490,20240805,27.37,25450,-7.47,20250227,20350,15.72,20250203,29200,-19.35,20240326,18490,27.37,20240805,0.16,N,323410,5000,23848 억,,80173124,N,N,1754,N,00,N +20250319,141153,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23450,150,2,0.64,5683760950,241148,51.89,23300,23750,23300,30250,16350,23300,23569.60,16.81,0,3134,24233,23766,23533,23066,22833,23650,22950,23849,6950,5000,17700,50,1,476976137,111851,31.52,1.82,12,0.05,744.00,12856.00,29600,20240314,-20.78,18490,20240805,26.83,25450,-7.86,20250227,20350,15.23,20250203,29200,-19.69,20240326,18490,26.83,20240805,0.16,N,323410,5000,23848 억,,80173124,N,N,1754,N,00,N +20250319,131151,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23500,200,2,0.86,4986677250,211459,45.50,23300,23750,23300,30250,16350,23300,23582.25,16.81,0,639,24233,23766,23533,23066,22833,23650,22950,23849,6950,5000,17700,50,1,476976137,112089,31.59,1.83,12,0.04,744.00,12856.00,29600,20240314,-20.61,18490,20240805,27.10,25450,-7.66,20250227,20350,15.48,20250203,29200,-19.52,20240326,18490,27.10,20240805,0.16,N,323410,5000,23848 억,,80173124,N,N,1754,N,00,N +20250319,121151,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23600,300,2,1.29,4212283275,178550,38.42,23300,23750,23300,30250,16350,23300,23591.63,16.81,0,3663,24233,23766,23533,23066,22833,23650,22950,23849,6950,5000,17700,50,1,476976137,112566,31.72,1.84,12,0.04,744.00,12856.00,29600,20240314,-20.27,18490,20240805,27.64,25450,-7.27,20250227,20350,15.97,20250203,29200,-19.18,20240326,18490,27.64,20240805,0.16,N,323410,5000,23848 억,,80173124,N,N,1754,N,00,N +20250319,111150,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23600,300,2,1.29,3630903825,153861,33.11,23300,23750,23300,30250,16350,23300,23598.61,16.81,0,2986,24233,23766,23533,23066,22833,23650,22950,23849,6950,5000,17700,50,1,476976137,112566,31.72,1.84,12,0.03,744.00,12856.00,29600,20240314,-20.27,18490,20240805,27.64,25450,-7.27,20250227,20350,15.97,20250203,29200,-19.18,20240326,18490,27.64,20240805,0.16,N,323410,5000,23848 억,,80173124,N,N,1754,N,00,N +20250319,101151,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23675,375,2,1.61,2853107275,120927,26.02,23300,23750,23300,30250,16350,23300,23593.65,16.81,0,474,24233,23766,23533,23066,22833,23650,22950,23849,6950,5000,17700,50,1,476976137,112924,31.82,1.84,12,0.03,744.00,12856.00,29600,20240314,-20.02,18490,20240805,28.04,25450,-6.97,20250227,20350,16.34,20250203,29200,-18.92,20240326,18490,28.04,20240805,0.16,N,323410,5000,23848 억,,80173124,N,N,1754,N,00,N +20250319,091156,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23450,150,2,0.64,669020700,28480,6.13,23300,23600,23300,30250,16350,23300,23490.94,16.81,0,2092,24233,23766,23533,23066,22833,23650,22950,23849,6950,5000,17700,50,1,476976137,111851,31.52,1.82,12,0.01,744.00,12856.00,29600,20240314,-20.78,18490,20240805,26.83,25450,-7.86,20250227,20350,15.23,20250203,29200,-19.69,20240326,18490,26.83,20240805,0.16,N,323410,5000,23848 억,,80173124,N,N,1754,N,00,N 20250318,161145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23300,-300,5,-1.27,10931705125,463222,108.54,23900,24000,23300,30650,16550,23600,23599.87,16.80,0,-11291,23966,23782,23416,23232,22866,23875,23325,23849,7050,5000,17930,50,1,476976137,111135,31.32,1.81,12,0.10,744.00,12856.00,29600,20240314,-21.28,18490,20240805,26.01,25450,-8.45,20250227,20350,14.50,20250203,29200,-20.21,20240326,18490,26.01,20240805,0.16,N,323410,5000,23848 억,,80133390,N,N,1754,N,00,N 20250318,151150,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23350,-250,5,-1.06,9989087100,422798,99.07,23900,24000,23300,30650,16550,23600,23626.15,16.80,0,-4419,23966,23782,23416,23232,22866,23875,23325,23849,7050,5000,17930,50,1,476976137,111374,31.38,1.82,12,0.09,744.00,12856.00,29600,20240314,-21.11,18490,20240805,26.28,25450,-8.25,20250227,20350,14.74,20250203,29200,-20.03,20240326,18490,26.28,20240805,0.16,N,323410,5000,23848 억,,80133390,N,N,2319,N,00,N 20250318,141147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23450,-150,5,-0.64,8601197600,363418,85.15,23900,24000,23300,30650,16550,23600,23667.52,16.80,0,-7990,23966,23782,23416,23232,22866,23875,23325,23849,7050,5000,17930,50,1,476976137,111851,31.52,1.82,12,0.08,744.00,12856.00,29600,20240314,-20.78,18490,20240805,26.83,25450,-7.86,20250227,20350,15.23,20250203,29200,-19.69,20240326,18490,26.83,20240805,0.16,N,323410,5000,23848 억,,80133390,N,N,2319,N,00,N diff --git a/323990/price/prices-20250301.csv b/323990/price/prices-20250301.csv index 60ade8601af3..0b352929b24b 100644 --- a/323990/price/prices-20250301.csv +++ b/323990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9140,-230,5,-2.45,1244278440,134349,117.31,9500,9590,9000,12180,6560,9370,9261.59,5.43,0,9205,9723,9546,9413,9236,9103,9480,9170,115,2810,500,6740,10,1,22993200,2102,-19.78,2.87,12,0.58,-462.00,3190.00,25200,20240522,-63.73,8560,20250306,6.78,12490,-26.82,20250121,8560,6.78,20250306,25200,-63.73,20240522,8560,6.78,20250306,0.53,N,323990,500,114 억,,1249228,N,N,227,N,00,N +20250319,151151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9140,-230,5,-2.45,1218497380,131529,114.85,9500,9590,9000,12180,6560,9370,9264.10,5.43,0,9202,9723,9546,9413,9236,9103,9480,9170,115,2810,500,6740,10,1,22993200,2102,-19.78,2.87,12,0.57,-462.00,3190.00,25200,20240522,-63.73,8560,20250306,6.78,12490,-26.82,20250121,8560,6.78,20250306,25200,-63.73,20240522,8560,6.78,20250306,0.53,N,323990,500,114 억,,1249228,N,N,96,N,00,N +20250319,141154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9150,-220,5,-2.35,1163977420,125561,109.64,9500,9590,9000,12180,6560,9370,9270.21,5.43,0,9812,9723,9546,9413,9236,9103,9480,9170,115,2810,500,6740,10,1,22993200,2104,-19.81,2.87,12,0.55,-462.00,3190.00,25200,20240522,-63.69,8560,20250306,6.89,12490,-26.74,20250121,8560,6.89,20250306,25200,-63.69,20240522,8560,6.89,20250306,0.53,N,323990,500,114 억,,1249228,N,N,96,N,00,N +20250319,131151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9140,-230,5,-2.45,1137132960,122624,107.08,9500,9590,9000,12180,6560,9370,9273.33,5.43,0,9905,9723,9546,9413,9236,9103,9480,9170,115,2810,500,6740,10,1,22993200,2102,-19.78,2.87,12,0.53,-462.00,3190.00,25200,20240522,-63.73,8560,20250306,6.78,12490,-26.82,20250121,8560,6.78,20250306,25200,-63.73,20240522,8560,6.78,20250306,0.53,N,323990,500,114 억,,1249228,N,N,96,N,00,N +20250319,121151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9130,-240,5,-2.56,1081120435,116490,101.72,9500,9590,9000,12180,6560,9370,9280.80,5.43,0,8281,9723,9546,9413,9236,9103,9480,9170,115,2810,500,6740,10,1,22993200,2099,-19.76,2.86,12,0.51,-462.00,3190.00,25200,20240522,-63.77,8560,20250306,6.66,12490,-26.90,20250121,8560,6.66,20250306,25200,-63.77,20240522,8560,6.66,20250306,0.53,N,323990,500,114 억,,1249228,N,N,96,N,00,N +20250319,111151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9120,-250,5,-2.67,788760865,84373,73.68,9500,9590,9120,12180,6560,9370,9348.50,5.43,0,-2774,9723,9546,9413,9236,9103,9480,9170,115,2810,500,6740,10,1,22993200,2097,-19.74,2.86,12,0.37,-462.00,3190.00,25200,20240522,-63.81,8560,20250306,6.54,12490,-26.98,20250121,8560,6.54,20250306,25200,-63.81,20240522,8560,6.54,20250306,0.53,N,323990,500,114 억,,1249228,N,N,96,N,00,N +20250319,101152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9280,-90,5,-0.96,555555725,59043,51.56,9500,9590,9260,12180,6560,9370,9409.34,5.43,0,-682,9723,9546,9413,9236,9103,9480,9170,115,2810,500,6740,10,1,22993200,2134,-20.09,2.91,12,0.26,-462.00,3190.00,25200,20240522,-63.17,8560,20250306,8.41,12490,-25.70,20250121,8560,8.41,20250306,25200,-63.17,20240522,8560,8.41,20250306,0.53,N,323990,500,114 억,,1249228,N,N,96,N,00,N +20250319,091157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9440,70,2,0.75,247235980,26055,22.75,9500,9590,9320,12180,6560,9370,9489.00,5.43,0,8848,9723,9546,9413,9236,9103,9480,9170,115,2810,500,6740,10,1,22993200,2171,-20.43,2.96,12,0.11,-462.00,3190.00,25200,20240522,-62.54,8560,20250306,10.28,12490,-24.42,20250121,8560,10.28,20250306,25200,-62.54,20240522,8560,10.28,20250306,0.53,N,323990,500,114 억,,1249228,N,N,96,N,00,N 20250318,161145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9370,-230,5,-2.40,1060578150,113086,46.83,9590,9590,9280,12480,6720,9600,9377.83,5.48,0,-12533,10373,9986,9463,9076,8553,10180,9270,115,2880,500,6910,10,1,22993200,2154,-20.28,2.94,12,0.49,-462.00,3190.00,25200,20240522,-62.82,8560,20250306,9.46,12490,-24.98,20250121,8560,9.46,20250306,25200,-62.82,20240522,8560,9.46,20250306,0.54,N,323990,500,114 억,,1259116,N,N,96,N,00,N 20250318,151150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9380,-220,5,-2.29,1014267810,108142,44.78,9590,9590,9280,12480,6720,9600,9378.32,5.48,0,-11576,10373,9986,9463,9076,8553,10180,9270,115,2880,500,6910,10,1,22993200,2157,-20.30,2.94,12,0.47,-462.00,3190.00,25200,20240522,-62.78,8560,20250306,9.58,12490,-24.90,20250121,8560,9.58,20250306,25200,-62.78,20240522,8560,9.58,20250306,0.54,N,323990,500,114 억,,1259116,N,N,147,N,00,N 20250318,141147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9370,-230,5,-2.40,933890395,99571,41.23,9590,9590,9280,12480,6720,9600,9378.37,5.48,0,-7602,10373,9986,9463,9076,8553,10180,9270,115,2880,500,6910,10,1,22993200,2154,-20.28,2.94,12,0.43,-462.00,3190.00,25200,20240522,-62.82,8560,20250306,9.46,12490,-24.98,20250121,8560,9.46,20250306,25200,-62.82,20240522,8560,9.46,20250306,0.54,N,323990,500,114 억,,1259116,N,N,147,N,00,N diff --git a/326030/price/prices-20250301.csv b/326030/price/prices-20250301.csv index 8a40eecdeee7..7017aa011e38 100644 --- a/326030/price/prices-20250301.csv +++ b/326030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161148,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106100,-600,5,-0.56,13447478850,126272,96.41,105900,108300,105800,138700,74700,106700,106497.70,11.91,0,-23157,108700,107700,107000,106000,105300,107550,105850,392,32000,500,81090,100,1,78313250,83090,34.52,15.21,12,0.16,3074.00,6975.00,130000,20241016,-18.38,72600,20240805,46.14,129800,-18.26,20250214,101900,4.12,20250203,130000,-18.38,20241016,72600,46.14,20240805,0.70,N,326030,500,391 억,,9327791,N,N,318,N,00,N +20250319,151151,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106200,-500,5,-0.47,12194449300,114465,87.40,105900,108300,105800,138700,74700,106700,106534.26,11.91,0,-21569,108700,107700,107000,106000,105300,107550,105850,392,32000,500,81090,100,1,78313250,83169,34.55,15.23,12,0.15,3074.00,6975.00,130000,20241016,-18.31,72600,20240805,46.28,129800,-18.18,20250214,101900,4.22,20250203,130000,-18.31,20241016,72600,46.28,20240805,0.70,N,326030,500,391 억,,9327791,N,N,429,N,00,N +20250319,141154,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106300,-400,5,-0.37,10739541500,100764,76.94,105900,108300,105800,138700,74700,106700,106581.10,11.91,0,-21031,108700,107700,107000,106000,105300,107550,105850,392,32000,500,81090,100,1,78313250,83247,34.58,15.24,12,0.13,3074.00,6975.00,130000,20241016,-18.23,72600,20240805,46.42,129800,-18.10,20250214,101900,4.32,20250203,130000,-18.23,20241016,72600,46.42,20240805,0.70,N,326030,500,391 억,,9327791,N,N,429,N,00,N +20250319,131152,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106200,-500,5,-0.47,9114778250,85457,65.25,105900,108300,105800,138700,74700,106700,106659.22,11.91,0,-21333,108700,107700,107000,106000,105300,107550,105850,392,32000,500,81090,100,1,78313250,83169,34.55,15.23,12,0.11,3074.00,6975.00,130000,20241016,-18.31,72600,20240805,46.28,129800,-18.18,20250214,101900,4.22,20250203,130000,-18.31,20241016,72600,46.28,20240805,0.70,N,326030,500,391 억,,9327791,N,N,429,N,00,N +20250319,121152,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106400,-300,5,-0.28,7992949600,74904,57.19,105900,108300,105800,138700,74700,106700,106709.25,11.91,0,-16918,108700,107700,107000,106000,105300,107550,105850,392,32000,500,81090,100,1,78313250,83325,34.61,15.25,12,0.10,3074.00,6975.00,130000,20241016,-18.15,72600,20240805,46.56,129800,-18.03,20250214,101900,4.42,20250203,130000,-18.15,20241016,72600,46.56,20240805,0.70,N,326030,500,391 억,,9327791,N,N,429,N,00,N +20250319,111151,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106300,-400,5,-0.37,7205057700,67505,51.54,105900,108300,105800,138700,74700,106700,106733.70,11.91,0,-15648,108700,107700,107000,106000,105300,107550,105850,392,32000,500,81090,100,1,78313250,83247,34.58,15.24,12,0.09,3074.00,6975.00,130000,20241016,-18.23,72600,20240805,46.42,129800,-18.10,20250214,101900,4.32,20250203,130000,-18.23,20241016,72600,46.42,20240805,0.70,N,326030,500,391 억,,9327791,N,N,429,N,00,N +20250319,101152,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106200,-500,5,-0.47,5185738950,48449,36.99,105900,108300,105900,138700,74700,106700,107035.22,11.91,0,-14489,108700,107700,107000,106000,105300,107550,105850,392,32000,500,81090,100,1,78313250,83169,34.55,15.23,12,0.06,3074.00,6975.00,130000,20241016,-18.31,72600,20240805,46.28,129800,-18.18,20250214,101900,4.22,20250203,130000,-18.31,20241016,72600,46.28,20240805,0.70,N,326030,500,391 억,,9327791,N,N,429,N,00,N +20250319,091157,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,107300,600,2,0.56,2317054650,21542,16.45,105900,108300,105900,138700,74700,106700,107561.11,11.91,0,-1206,108700,107700,107000,106000,105300,107550,105850,392,32000,500,81090,100,1,78313250,84030,34.91,15.38,12,0.03,3074.00,6975.00,130000,20241016,-17.46,72600,20240805,47.80,129800,-17.33,20250214,101900,5.30,20250203,130000,-17.46,20241016,72600,47.80,20240805,0.70,N,326030,500,391 억,,9327791,N,N,429,N,00,N 20250318,161146,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106700,400,2,0.38,13843556200,129559,53.29,106700,108000,106300,138100,74500,106300,106852.12,11.91,0,2124,109700,108000,106000,104300,102300,107000,103300,392,31800,500,80780,100,1,78313250,83560,34.71,15.30,12,0.17,3074.00,6975.00,130000,20241016,-17.92,72600,20240805,46.97,129800,-17.80,20250214,101900,4.71,20250203,130000,-17.92,20241016,72600,46.97,20240805,0.71,N,326030,500,391 억,,9326009,N,N,429,N,00,N 20250318,151151,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106700,400,2,0.38,13156491600,123121,50.64,106700,108000,106300,138100,74500,106300,106858.23,11.91,0,2205,109700,108000,106000,104300,102300,107000,103300,392,31800,500,80780,100,1,78313250,83560,34.71,15.30,12,0.16,3074.00,6975.00,130000,20241016,-17.92,72600,20240805,46.97,129800,-17.80,20250214,101900,4.71,20250203,130000,-17.92,20241016,72600,46.97,20240805,0.71,N,326030,500,391 억,,9326009,N,N,1442,N,00,N 20250318,141148,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106950,650,2,0.61,11468153500,107268,44.12,106700,108000,106300,138100,74500,106300,106911.23,11.91,0,438,109700,108000,106000,104300,102300,107000,103300,392,31800,500,80780,100,1,78313250,83756,34.79,15.33,12,0.14,3074.00,6975.00,130000,20241016,-17.73,72600,20240805,47.31,129800,-17.60,20250214,101900,4.96,20250203,130000,-17.73,20241016,72600,47.31,20240805,0.71,N,326030,500,391 억,,9326009,N,N,1442,N,00,N diff --git a/327260/price/prices-20250301.csv b/327260/price/prices-20250301.csv index a82d91138cf6..0c9b3c4ac4a3 100644 --- a/327260/price/prices-20250301.csv +++ b/327260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,500,2,7.75,9137079990,1236551,4653.94,6430,8020,6420,8380,4520,6450,7389.47,0.85,0,24074,6603,6526,6433,6356,6263,6565,6395,42,1930,500,4380,10,1,8433231,586,-87.97,1.32,12,14.66,-79.00,5259.00,11900,20240604,-41.60,4215,20241209,64.89,8020,-13.34,20250319,4715,47.40,20250102,11900,-41.60,20240604,4215,64.89,20241209,3.36,N,327260,500,42 억,,71330,N,N,0,N,00,N +20250319,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,470,2,7.29,9002289180,1217047,4580.53,6430,8020,6420,8380,4520,6450,7396.83,0.85,0,22595,6603,6526,6433,6356,6263,6565,6395,42,1930,500,4380,10,1,8433231,584,-87.59,1.32,12,14.43,-79.00,5259.00,11900,20240604,-41.85,4215,20241209,64.18,8020,-13.72,20250319,4715,46.77,20250102,11900,-41.85,20240604,4215,64.18,20241209,3.36,N,327260,500,42 억,,71330,N,N,0,N,00,N +20250319,141154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,410,2,6.36,8671042015,1169068,4399.96,6430,8020,6420,8380,4520,6450,7417.06,0.85,0,7800,6603,6526,6433,6356,6263,6565,6395,42,1930,500,4380,10,1,8433231,579,-86.84,1.30,12,13.86,-79.00,5259.00,11900,20240604,-42.35,4215,20241209,62.75,8020,-14.46,20250319,4715,45.49,20250102,11900,-42.35,20240604,4215,62.75,20241209,3.36,N,327260,500,42 억,,71330,N,N,0,N,00,N +20250319,131152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,970,2,15.04,5631154450,743642,2798.80,6430,8020,6420,8380,4520,6450,7572.40,0.85,0,-29377,6603,6526,6433,6356,6263,6565,6395,42,1930,500,4380,10,1,8433231,626,-93.92,1.41,12,8.82,-79.00,5259.00,11900,20240604,-37.65,4215,20241209,76.04,8020,-7.48,20250319,4715,57.37,20250102,11900,-37.65,20240604,4215,76.04,20241209,3.36,N,327260,500,42 억,,71330,N,N,0,N,00,N +20250319,121152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,170,2,2.64,229587605,34786,130.92,6430,6880,6420,8380,4520,6450,6600.00,0.85,0,3154,6603,6526,6433,6356,6263,6565,6395,42,1930,500,4380,10,1,8433231,558,-83.80,1.26,12,0.41,-79.00,5259.00,11900,20240604,-44.37,4215,20241209,57.06,7470,-11.38,20250314,4715,40.40,20250102,11900,-44.37,20240604,4215,57.06,20241209,3.36,N,327260,500,42 억,,71330,N,N,0,N,00,N +20250319,111151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,210,2,3.26,206375365,31265,117.67,6430,6880,6420,8380,4520,6450,6600.84,0.85,0,1722,6603,6526,6433,6356,6263,6565,6395,42,1930,500,4380,10,1,8433231,562,-84.30,1.27,12,0.37,-79.00,5259.00,11900,20240604,-44.03,4215,20241209,58.01,7470,-10.84,20250314,4715,41.25,20250102,11900,-44.03,20240604,4215,58.01,20241209,3.36,N,327260,500,42 억,,71330,N,N,0,N,00,N +20250319,101152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,120,2,1.86,141836745,21510,80.96,6430,6880,6420,8380,4520,6450,6593.99,0.85,0,1004,6603,6526,6433,6356,6263,6565,6395,42,1930,500,4380,10,1,8433231,554,-83.16,1.25,12,0.26,-79.00,5259.00,11900,20240604,-44.79,4215,20241209,55.87,7470,-12.05,20250314,4715,39.34,20250102,11900,-44.79,20240604,4215,55.87,20241209,3.36,N,327260,500,42 억,,71330,N,N,0,N,00,N +20250319,091157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,40,2,0.62,76469000,11612,43.70,6430,6880,6420,8380,4520,6450,6585.34,0.85,0,-284,6603,6526,6433,6356,6263,6565,6395,42,1930,500,4380,10,1,8433231,547,-82.15,1.23,12,0.14,-79.00,5259.00,11900,20240604,-45.46,4215,20241209,53.97,7470,-13.12,20250314,4715,37.65,20250102,11900,-45.46,20240604,4215,53.97,20241209,3.36,N,327260,500,42 억,,71330,N,N,0,N,00,N 20250318,161146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,70,2,1.10,169293780,26368,38.66,6380,6510,6340,8290,4470,6380,6420.43,0.84,0,-1680,6673,6526,6403,6256,6133,6600,6330,42,1910,500,4330,10,1,8433231,544,-81.65,1.23,12,0.31,-79.00,5259.00,11900,20240604,-45.80,4215,20241209,53.02,7470,-13.65,20250314,4715,36.80,20250102,11900,-45.80,20240604,4215,53.02,20241209,2.89,N,327260,500,42 억,,70809,N,N,0,N,00,N 20250318,151151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,60,2,0.94,160946440,25073,36.76,6380,6510,6340,8290,4470,6380,6419.11,0.84,0,-1483,6673,6526,6403,6256,6133,6600,6330,42,1910,500,4330,10,1,8433231,543,-81.52,1.22,12,0.30,-79.00,5259.00,11900,20240604,-45.88,4215,20241209,52.79,7470,-13.79,20250314,4715,36.59,20250102,11900,-45.88,20240604,4215,52.79,20241209,2.89,N,327260,500,42 억,,70809,N,N,0,N,00,N 20250318,141148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,90,2,1.41,158321630,24665,36.17,6380,6510,6340,8290,4470,6380,6418.88,0.84,0,-1482,6673,6526,6403,6256,6133,6600,6330,42,1910,500,4330,10,1,8433231,546,-81.90,1.23,12,0.29,-79.00,5259.00,11900,20240604,-45.63,4215,20241209,53.50,7470,-13.39,20250314,4715,37.22,20250102,11900,-45.63,20240604,4215,53.50,20241209,2.89,N,327260,500,42 억,,70809,N,N,0,N,00,N diff --git a/327610/price/prices-20250301.csv b/327610/price/prices-20250301.csv index c0bce7d178ca..9d4a90d5e80c 100644 --- a/327610/price/prices-20250301.csv +++ b/327610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161149,57,100.00,KONEX,,,N,N,N,N, ,N,4850,-140,5,-2.81,7976095,1654,137.95,4885,4975,4720,5730,4245,4990,4822.31,0.44,0,0,5310,5150,4830,4670,4350,5230,4750,42,740,500,3090,5,1,8441715,409,-20.29,-5.26,12,0.02,-239.00,-922.00,9150,20240325,-46.99,4480,20250314,8.26,6390,-24.10,20250203,4480,8.26,20250314,9150,-46.99,20240325,4480,8.26,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250319,151152,57,100.00,KONEX,,,N,N,N,N, ,N,4870,-120,5,-2.40,6833465,1412,117.76,4885,4975,4730,5730,4245,4990,4839.56,0.44,0,0,5310,5150,4830,4670,4350,5230,4750,42,740,500,3090,5,1,8441715,411,-20.38,-5.28,12,0.02,-239.00,-922.00,9150,20240325,-46.78,4480,20250314,8.71,6390,-23.79,20250203,4480,8.71,20250314,9150,-46.78,20240325,4480,8.71,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250319,141155,57,100.00,KONEX,,,N,N,N,N, ,N,4830,-160,5,-3.21,6311765,1302,108.59,4885,4975,4830,5730,4245,4990,4847.75,0.44,0,0,5310,5150,4830,4670,4350,5230,4750,42,740,500,3090,5,1,8441715,408,-20.21,-5.24,12,0.02,-239.00,-922.00,9150,20240325,-47.21,4480,20250314,7.81,6390,-24.41,20250203,4480,7.81,20250314,9150,-47.21,20240325,4480,7.81,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250319,131152,57,100.00,KONEX,,,N,N,N,N, ,N,4845,-145,5,-2.91,6237870,1287,107.34,4885,4975,4845,5730,4245,4990,4846.83,0.44,0,0,5310,5150,4830,4670,4350,5230,4750,42,740,500,3090,5,1,8441715,409,-20.27,-5.25,12,0.02,-239.00,-922.00,9150,20240325,-47.05,4480,20250314,8.15,6390,-24.18,20250203,4480,8.15,20250314,9150,-47.05,20240325,4480,8.15,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250319,121152,57,100.00,KONEX,,,N,N,N,N, ,N,4850,-140,5,-2.81,6039095,1246,103.92,4885,4885,4845,5730,4245,4990,4846.79,0.44,0,0,5310,5150,4830,4670,4350,5230,4750,42,740,500,3090,5,1,8441715,409,-20.29,-5.26,12,0.01,-239.00,-922.00,9150,20240325,-46.99,4480,20250314,8.26,6390,-24.10,20250203,4480,8.26,20250314,9150,-46.99,20240325,4480,8.26,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250319,111151,57,100.00,KONEX,,,N,N,N,N, ,N,4845,-145,5,-2.91,3020160,623,51.96,4885,4885,4845,5730,4245,4990,4847.77,0.44,0,0,5310,5150,4830,4670,4350,5230,4750,42,740,500,3090,5,1,8441715,409,-20.27,-5.25,12,0.01,-239.00,-922.00,9150,20240325,-47.05,4480,20250314,8.15,6390,-24.18,20250203,4480,8.15,20250314,9150,-47.05,20240325,4480,8.15,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250319,101152,57,100.00,KONEX,,,N,N,N,N, ,N,4845,-145,5,-2.91,2293410,473,39.45,4885,4885,4845,5730,4245,4990,4848.65,0.44,0,0,5310,5150,4830,4670,4350,5230,4750,42,740,500,3090,5,1,8441715,409,-20.27,-5.25,12,0.01,-239.00,-922.00,9150,20240325,-47.05,4480,20250314,8.15,6390,-24.18,20250203,4480,8.15,20250314,9150,-47.05,20240325,4480,8.15,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250319,091158,57,100.00,KONEX,,,N,N,N,N, ,N,4990,0,3,0.00,0,0,0.00,0,0,0,5730,4245,4990,0.00,0.44,0,0,5310,5150,4830,4670,4350,5230,4750,42,740,500,3090,5,1,8441715,421,-20.88,-5.41,12,0.00,-239.00,-922.00,9150,20240325,-45.46,4480,20250314,11.38,6390,-21.91,20250203,4480,11.38,20250314,9150,-45.46,20240325,4480,11.38,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250318,161146,57,100.00,KONEX,,,N,N,N,N, ,N,4990,405,2,8.83,5734790,1199,605.56,4680,4990,4510,5270,3900,4585,4782.98,0.44,0,0,4768,4676,4588,4496,4408,4632,4452,42,685,500,2840,5,1,8441715,421,-20.88,-5.41,12,0.01,-239.00,-922.00,9150,20240325,-45.46,4480,20250314,11.38,6390,-21.91,20250203,4480,11.38,20250314,9150,-45.46,20240325,4480,11.38,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250318,151151,57,100.00,KONEX,,,N,N,N,N, ,N,4790,205,2,4.47,2610890,558,281.82,4680,4790,4640,5270,3900,4585,4679.01,0.44,0,0,4768,4676,4588,4496,4408,4632,4452,42,685,500,2840,5,1,8441715,404,-20.04,-5.20,12,0.01,-239.00,-922.00,9150,20240325,-47.65,4480,20250314,6.92,6390,-25.04,20250203,4480,6.92,20250314,9150,-47.65,20240325,4480,6.92,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250318,141148,57,100.00,KONEX,,,N,N,N,N, ,N,4680,95,2,2.07,51480,11,5.56,4680,4680,4680,5270,3900,4585,4680.00,0.44,0,0,4768,4676,4588,4496,4408,4632,4452,42,685,500,2840,5,1,8441715,395,-19.58,-5.08,12,0.00,-239.00,-922.00,9150,20240325,-48.85,4480,20250314,4.46,6390,-26.76,20250203,4480,4.46,20250314,9150,-48.85,20240325,4480,4.46,20250314,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N diff --git a/328130/price/prices-20250301.csv b/328130/price/prices-20250301.csv index 03d992f57c2d..de8031e6de67 100644 --- a/328130/price/prices-20250301.csv +++ b/328130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161149,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59700,100,2,0.17,31044046700,525625,42.39,58900,60400,57600,77400,41800,59600,59060.02,10.50,0,-68935,63466,61532,57866,55932,52266,62500,56900,145,17800,500,41720,100,1,28995240,17310,-40.89,7.29,12,1.81,-1460.00,8191.00,85800,20241217,-30.42,31000,20240805,92.58,77100,-22.57,20250206,50300,18.69,20250311,85800,-30.42,20241217,31000,92.58,20240805,2.29,N,328130,500,144 억,,3045175,N,N,672,N,00,N +20250319,151152,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59400,-200,5,-0.34,29140420050,493654,39.81,58900,60400,57600,77400,41800,59600,59029.84,10.50,0,-63542,63466,61532,57866,55932,52266,62500,56900,145,17800,500,41720,100,1,28995240,17223,-40.68,7.25,12,1.70,-1460.00,8191.00,85800,20241217,-30.77,31000,20240805,91.61,77100,-22.96,20250206,50300,18.09,20250311,85800,-30.77,20241217,31000,91.61,20240805,2.29,N,328130,500,144 억,,3045175,N,N,799,N,00,N +20250319,141155,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,58300,-1300,5,-2.18,25388323250,430031,34.68,58900,60400,57600,77400,41800,59600,59038.11,10.50,0,-55765,63466,61532,57866,55932,52266,62500,56900,145,17800,500,41720,100,1,28995240,16904,-39.93,7.12,12,1.48,-1460.00,8191.00,85800,20241217,-32.05,31000,20240805,88.06,77100,-24.38,20250206,50300,15.90,20250311,85800,-32.05,20241217,31000,88.06,20240805,2.29,N,328130,500,144 억,,3045175,N,N,799,N,00,N +20250319,131152,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,58700,-900,5,-1.51,23508470150,397861,32.09,58900,60400,57600,77400,41800,59600,59086.91,10.50,0,-57294,63466,61532,57866,55932,52266,62500,56900,145,17800,500,41720,100,1,28995240,17020,-40.21,7.17,12,1.37,-1460.00,8191.00,85800,20241217,-31.59,31000,20240805,89.35,77100,-23.87,20250206,50300,16.70,20250311,85800,-31.59,20241217,31000,89.35,20240805,2.29,N,328130,500,144 억,,3045175,N,N,799,N,00,N +20250319,121153,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59200,-400,5,-0.67,21951329450,371506,29.96,58900,60400,57600,77400,41800,59600,59087.16,10.50,0,-55193,63466,61532,57866,55932,52266,62500,56900,145,17800,500,41720,100,1,28995240,17165,-40.55,7.23,12,1.28,-1460.00,8191.00,85800,20241217,-31.00,31000,20240805,90.97,77100,-23.22,20250206,50300,17.69,20250311,85800,-31.00,20241217,31000,90.97,20240805,2.29,N,328130,500,144 억,,3045175,N,N,799,N,00,N +20250319,111152,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59200,-400,5,-0.67,20699389350,350352,28.25,58900,60400,57600,77400,41800,59600,59081.42,10.50,0,-51888,63466,61532,57866,55932,52266,62500,56900,145,17800,500,41720,100,1,28995240,17165,-40.55,7.23,12,1.21,-1460.00,8191.00,85800,20241217,-31.00,31000,20240805,90.97,77100,-23.22,20250206,50300,17.69,20250311,85800,-31.00,20241217,31000,90.97,20240805,2.29,N,328130,500,144 억,,3045175,N,N,799,N,00,N +20250319,101153,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,58200,-1400,5,-2.35,18045382050,305085,24.60,58900,60400,57600,77400,41800,59600,59148.43,10.50,0,-43700,63466,61532,57866,55932,52266,62500,56900,145,17800,500,41720,100,1,28995240,16875,-39.86,7.11,12,1.05,-1460.00,8191.00,85800,20241217,-32.17,31000,20240805,87.74,77100,-24.51,20250206,50300,15.71,20250311,85800,-32.17,20241217,31000,87.74,20240805,2.29,N,328130,500,144 억,,3045175,N,N,799,N,00,N +20250319,091158,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59600,0,3,0.00,8354290400,141163,11.38,58900,60400,57600,77400,41800,59600,59181.32,10.50,0,-18655,63466,61532,57866,55932,52266,62500,56900,145,17800,500,41720,100,1,28995240,17281,-40.82,7.28,12,0.49,-1460.00,8191.00,85800,20241217,-30.54,31000,20240805,92.26,77100,-22.70,20250206,50300,18.49,20250311,85800,-30.54,20241217,31000,92.26,20240805,2.29,N,328130,500,144 억,,3045175,N,N,799,N,00,N 20250318,161146,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59600,5000,2,9.16,70723926000,1229275,377.10,55600,59800,54200,70900,38300,54600,57525.60,10.11,0,4435,56333,55466,54333,53466,52333,54900,52900,145,16300,500,38220,100,1,28995240,17281,-40.82,7.28,12,4.24,-1460.00,8191.00,85800,20241217,-30.54,31000,20240805,92.26,77100,-22.70,20250206,50300,18.49,20250311,85800,-30.54,20241217,31000,92.26,20240805,2.30,N,328130,500,144 억,,2932334,N,N,799,N,00,N 20250318,151152,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59200,4600,2,8.42,65297723350,1137996,349.10,55600,59800,54200,70900,38300,54600,57379.61,10.11,0,22310,56333,55466,54333,53466,52333,54900,52900,145,16300,500,38220,100,1,28995240,17165,-40.55,7.23,12,3.92,-1460.00,8191.00,85800,20241217,-31.00,31000,20240805,90.97,77100,-23.22,20250206,50300,17.69,20250311,85800,-31.00,20241217,31000,90.97,20240805,2.30,N,328130,500,144 억,,2932334,N,N,843,N,00,N 20250318,141149,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,57800,3200,2,5.86,48057512250,844376,259.02,55600,58300,54200,70900,38300,54600,56914.87,10.11,0,-6040,56333,55466,54333,53466,52333,54900,52900,145,16300,500,38220,100,1,28995240,16759,-39.59,7.06,12,2.91,-1460.00,8191.00,85800,20241217,-32.63,31000,20240805,86.45,77100,-25.03,20250206,50300,14.91,20250311,85800,-32.63,20241217,31000,86.45,20240805,2.30,N,328130,500,144 억,,2932334,N,N,843,N,00,N diff --git a/328380/price/prices-20250301.csv b/328380/price/prices-20250301.csv index ac191b6e9b30..c6ec8bbeaf0d 100644 --- a/328380/price/prices-20250301.csv +++ b/328380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,945,-3,5,-0.32,59291229,62803,78.54,948,958,900,1232,664,948,944.06,1.18,0,2881,974,961,947,934,920,967,940,34,284,100,600,1,1,34262778,324,42.95,1.41,12,0.18,22.00,670.00,1713,20240319,-44.83,755,20241209,25.17,1030,-8.25,20250227,815,15.95,20250122,1713,-44.83,20240319,755,25.17,20241209,0.84,N,328380,100,34 억,,403875,N,N,0,N,00,N +20250319,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,940,-8,5,-0.84,54295289,57505,71.91,948,958,900,1232,664,948,944.18,1.18,0,2815,974,961,947,934,920,967,940,34,284,100,600,1,1,34262778,322,42.73,1.40,12,0.17,22.00,670.00,1713,20240319,-45.13,755,20241209,24.50,1030,-8.74,20250227,815,15.34,20250122,1713,-45.13,20240319,755,24.50,20241209,0.84,N,328380,100,34 억,,403875,N,N,0,N,00,N +20250319,141155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,948,0,3,0.00,48302837,51148,63.96,948,958,900,1232,664,948,944.37,1.18,0,2213,974,961,947,934,920,967,940,34,284,100,600,1,1,34262778,325,43.09,1.41,12,0.15,22.00,670.00,1713,20240319,-44.66,755,20241209,25.56,1030,-7.96,20250227,815,16.32,20250122,1713,-44.66,20240319,755,25.56,20241209,0.84,N,328380,100,34 억,,403875,N,N,0,N,00,N +20250319,131153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,947,-1,5,-0.11,45714329,48416,60.55,948,958,900,1232,664,948,944.20,1.18,0,2526,974,961,947,934,920,967,940,34,284,100,600,1,1,34262778,324,43.05,1.41,12,0.14,22.00,670.00,1713,20240319,-44.72,755,20241209,25.43,1030,-8.06,20250227,815,16.20,20250122,1713,-44.72,20240319,755,25.43,20241209,0.84,N,328380,100,34 억,,403875,N,N,0,N,00,N +20250319,121153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,951,3,2,0.32,40056811,42470,53.11,948,958,900,1232,664,948,943.18,1.18,0,2338,974,961,947,934,920,967,940,34,284,100,600,1,1,34262778,326,43.23,1.42,12,0.12,22.00,670.00,1713,20240319,-44.48,755,20241209,25.96,1030,-7.67,20250227,815,16.69,20250122,1713,-44.48,20240319,755,25.96,20241209,0.84,N,328380,100,34 억,,403875,N,N,0,N,00,N +20250319,111152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,941,-7,5,-0.74,28421467,30218,37.79,948,958,900,1232,664,948,940.55,1.18,0,1370,974,961,947,934,920,967,940,34,284,100,600,1,1,34262778,322,42.77,1.40,12,0.09,22.00,670.00,1713,20240319,-45.07,755,20241209,24.64,1030,-8.64,20250227,815,15.46,20250122,1713,-45.07,20240319,755,24.64,20241209,0.84,N,328380,100,34 억,,403875,N,N,0,N,00,N +20250319,101153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,943,-5,5,-0.53,22567413,24016,30.03,948,958,900,1232,664,948,939.68,1.18,0,1687,974,961,947,934,920,967,940,34,284,100,600,1,1,34262778,323,42.86,1.41,12,0.07,22.00,670.00,1713,20240319,-44.95,755,20241209,24.90,1030,-8.45,20250227,815,15.71,20250122,1713,-44.95,20240319,755,24.90,20241209,0.84,N,328380,100,34 억,,403875,N,N,0,N,00,N +20250319,091158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,900,-48,5,-5.06,9958335,10652,13.32,948,958,900,1232,664,948,934.88,1.18,0,853,974,961,947,934,920,967,940,34,284,100,600,1,1,34262778,308,40.91,1.34,12,0.03,22.00,670.00,1713,20240319,-47.46,755,20241209,19.21,1030,-12.62,20250227,815,10.43,20250122,1713,-47.46,20240319,755,19.21,20241209,0.84,N,328380,100,34 억,,403875,Y,N,0,N,00,N 20250318,161147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,948,3,2,0.32,74925510,79136,85.23,945,960,933,1228,662,945,946.79,1.11,0,-1958,1005,974,951,920,897,963,909,34,283,100,600,1,1,34262778,325,43.09,1.41,12,0.23,22.00,670.00,1713,20240319,-44.66,755,20241209,25.56,1030,-7.96,20250227,815,16.32,20250122,1713,-44.66,20240319,755,25.56,20241209,0.84,N,328380,100,34 억,,379463,N,N,0,N,00,N 20250318,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,948,3,2,0.32,64580100,68155,73.41,945,960,933,1228,662,945,947.55,1.11,0,-1536,1005,974,951,920,897,963,909,34,283,100,600,1,1,34262778,325,43.09,1.41,12,0.20,22.00,670.00,1713,20240319,-44.66,755,20241209,25.56,1030,-7.96,20250227,815,16.32,20250122,1713,-44.66,20240319,755,25.56,20241209,0.84,N,328380,100,34 억,,379463,N,N,0,N,00,N 20250318,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,941,-4,5,-0.42,60961994,64324,69.28,945,960,933,1228,662,945,947.73,1.11,0,-1572,1005,974,951,920,897,963,909,34,283,100,600,1,1,34262778,322,42.77,1.40,12,0.19,22.00,670.00,1713,20240319,-45.07,755,20241209,24.64,1030,-8.64,20250227,815,15.46,20250122,1713,-45.07,20240319,755,24.64,20241209,0.84,N,328380,100,34 억,,379463,N,N,0,N,00,N diff --git a/329180/price/prices-20250301.csv b/329180/price/prices-20250301.csv index 0f6fec517288..694c265bbd08 100644 --- a/329180/price/prices-20250301.csv +++ b/329180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161150,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,311000,-5500,5,-1.74,73360556000,234872,64.98,316500,319000,309000,411000,222000,316500,312344.91,10.10,0,11147,325833,321166,314833,310166,303833,323500,312500,4439,94500,5000,240540,500,1,88773116,276084,1118.71,5.30,12,0.26,278.00,58660.00,371500,20250213,-16.29,110200,20240308,182.21,371500,-16.29,20250213,278000,11.87,20250106,371500,-16.29,20250213,110800,180.69,20240416,0.24,N,329180,5000,4438 억,,8968180,N,N,3400,N,00,N +20250319,151153,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,310000,-6500,5,-2.05,67200529500,215062,59.49,316500,319000,309000,411000,222000,316500,312469.31,10.10,0,5299,325833,321166,314833,310166,303833,323500,312500,4439,94500,5000,240540,500,1,88773116,275197,1115.11,5.28,12,0.24,278.00,58660.00,371500,20250213,-16.55,110200,20240308,181.31,371500,-16.55,20250213,278000,11.51,20250106,371500,-16.55,20250213,110800,179.78,20240416,0.24,N,329180,5000,4438 억,,8968180,N,N,9783,N,00,N +20250319,141155,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,311000,-5500,5,-1.74,56403304250,180224,49.86,316500,319000,309500,411000,222000,316500,312960.99,10.10,0,4809,325833,321166,314833,310166,303833,323500,312500,4439,94500,5000,240540,500,1,88773116,276084,1118.71,5.30,12,0.20,278.00,58660.00,371500,20250213,-16.29,110200,20240308,182.21,371500,-16.29,20250213,278000,11.87,20250106,371500,-16.29,20250213,110800,180.69,20240416,0.24,N,329180,5000,4438 억,,8968180,N,N,9783,N,00,N +20250319,131153,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,310500,-6000,5,-1.90,51223058000,163562,45.25,316500,319000,309500,411000,222000,316500,313170.84,10.10,0,807,325833,321166,314833,310166,303833,323500,312500,4439,94500,5000,240540,500,1,88773116,275641,1116.91,5.29,12,0.18,278.00,58660.00,371500,20250213,-16.42,110200,20240308,181.76,371500,-16.42,20250213,278000,11.69,20250106,371500,-16.42,20250213,110800,180.23,20240416,0.24,N,329180,5000,4438 억,,8968180,N,N,9783,N,00,N +20250319,121153,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,311500,-5000,5,-1.58,46454716750,148225,41.01,316500,319000,309500,411000,222000,316500,313405.44,10.10,0,-2318,325833,321166,314833,310166,303833,323500,312500,4439,94500,5000,240540,500,1,88773116,276528,1120.50,5.31,12,0.17,278.00,58660.00,371500,20250213,-16.15,110200,20240308,182.67,371500,-16.15,20250213,278000,12.05,20250106,371500,-16.15,20250213,110800,181.14,20240416,0.24,N,329180,5000,4438 억,,8968180,N,N,9783,N,00,N +20250319,111152,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,311000,-5500,5,-1.74,41776664750,133187,36.84,316500,319000,309500,411000,222000,316500,313667.90,10.10,0,-3843,325833,321166,314833,310166,303833,323500,312500,4439,94500,5000,240540,500,1,88773116,276084,1118.71,5.30,12,0.15,278.00,58660.00,371500,20250213,-16.29,110200,20240308,182.21,371500,-16.29,20250213,278000,11.87,20250106,371500,-16.29,20250213,110800,180.69,20240416,0.24,N,329180,5000,4438 억,,8968180,N,N,9783,N,00,N +20250319,101153,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,311500,-5000,5,-1.58,33764304500,107459,29.73,316500,319000,309500,411000,222000,316500,314205.04,10.10,0,-10290,325833,321166,314833,310166,303833,323500,312500,4439,94500,5000,240540,500,1,88773116,276528,1120.50,5.31,12,0.12,278.00,58660.00,371500,20250213,-16.15,110200,20240308,182.67,371500,-16.15,20250213,278000,12.05,20250106,371500,-16.15,20250213,110800,181.14,20240416,0.24,N,329180,5000,4438 억,,8968180,N,N,9783,N,00,N +20250319,091158,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,317000,500,2,0.16,7232642750,22929,6.34,316500,318500,312500,411000,222000,316500,315433.54,10.10,0,-5490,325833,321166,314833,310166,303833,323500,312500,4439,94500,5000,240540,500,1,88773116,281411,1140.29,5.40,12,0.03,278.00,58660.00,371500,20250213,-14.67,110200,20240308,187.66,371500,-14.67,20250213,278000,14.03,20250106,371500,-14.67,20250213,110800,186.10,20240416,0.24,N,329180,5000,4438 억,,8968180,N,N,9783,N,00,N 20250318,161147,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,316500,1500,2,0.48,112189577250,357348,100.36,314500,319500,308500,409500,220500,315000,313939.84,10.05,0,37518,325666,320332,311666,306332,297666,323000,309000,4439,94500,5000,239400,500,1,88773116,280967,1138.49,5.40,12,0.40,278.00,58660.00,371500,20250213,-14.80,110200,20240308,187.21,371500,-14.80,20250213,278000,13.85,20250106,371500,-14.80,20250213,110800,185.65,20240416,0.22,N,329180,5000,4438 억,,8918372,N,N,9783,N,00,N 20250318,151152,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,316000,1000,2,0.32,103335620250,329349,92.50,314500,319500,308500,409500,220500,315000,313755.18,10.05,0,22801,325666,320332,311666,306332,297666,323000,309000,4439,94500,5000,239400,500,1,88773116,280523,1136.69,5.39,12,0.37,278.00,58660.00,371500,20250213,-14.94,110200,20240308,186.75,371500,-14.94,20250213,278000,13.67,20250106,371500,-14.94,20250213,110800,185.20,20240416,0.22,N,329180,5000,4438 억,,8918372,N,N,8259,N,00,N 20250318,141149,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,313000,-2000,5,-0.63,92336820500,294328,82.66,314500,319500,308500,409500,220500,315000,313718.49,10.05,0,9448,325666,320332,311666,306332,297666,323000,309000,4439,94500,5000,239400,500,1,88773116,277860,1125.90,5.34,12,0.33,278.00,58660.00,371500,20250213,-15.75,110200,20240308,184.03,371500,-15.75,20250213,278000,12.59,20250106,371500,-15.75,20250213,110800,182.49,20240416,0.22,N,329180,5000,4438 억,,8918372,N,N,8259,N,00,N diff --git a/330350/price/prices-20250301.csv b/330350/price/prices-20250301.csv index b34e90301459..7fac985030bb 100644 --- a/330350/price/prices-20250301.csv +++ b/330350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,-50,5,-0.79,69451110,11084,179.01,6290,6330,6220,8170,4410,6290,6265.89,0.48,0,-792,6343,6316,6283,6256,6223,6320,6260,26,1880,200,4400,10,1,13202139,824,10.35,0.91,12,0.08,603.00,6841.00,10230,20240320,-39.00,5610,20241209,11.23,7280,-14.29,20250108,6210,0.48,20250313,10230,-39.00,20240320,5610,11.23,20241209,1.64,N,330350,200,26 억,,63846,N,N,0,N,00,N +20250319,151153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,-50,5,-0.79,59943920,9558,154.36,6290,6330,6240,8170,4410,6290,6271.60,0.48,0,-936,6343,6316,6283,6256,6223,6320,6260,26,1880,200,4400,10,1,13202139,824,10.35,0.91,12,0.07,603.00,6841.00,10230,20240320,-39.00,5610,20241209,11.23,7280,-14.29,20250108,6210,0.48,20250313,10230,-39.00,20240320,5610,11.23,20241209,1.64,N,330350,200,26 억,,63846,N,N,0,N,00,N +20250319,141156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,-30,5,-0.48,51813810,8257,133.35,6290,6330,6250,8170,4410,6290,6275.14,0.48,0,-1068,6343,6316,6283,6256,6223,6320,6260,26,1880,200,4400,10,1,13202139,826,10.38,0.92,12,0.06,603.00,6841.00,10230,20240320,-38.81,5610,20241209,11.59,7280,-14.01,20250108,6210,0.81,20250313,10230,-38.81,20240320,5610,11.59,20241209,1.64,N,330350,200,26 억,,63846,N,N,0,N,00,N +20250319,131153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,-30,5,-0.48,45031880,7174,115.86,6290,6330,6250,8170,4410,6290,6277.10,0.48,0,-356,6343,6316,6283,6256,6223,6320,6260,26,1880,200,4400,10,1,13202139,826,10.38,0.92,12,0.05,603.00,6841.00,10230,20240320,-38.81,5610,20241209,11.59,7280,-14.01,20250108,6210,0.81,20250313,10230,-38.81,20240320,5610,11.59,20241209,1.64,N,330350,200,26 억,,63846,N,N,0,N,00,N +20250319,121153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,-10,5,-0.16,37809300,6022,97.25,6290,6330,6250,8170,4410,6290,6278.53,0.48,0,-356,6343,6316,6283,6256,6223,6320,6260,26,1880,200,4400,10,1,13202139,829,10.41,0.92,12,0.05,603.00,6841.00,10230,20240320,-38.61,5610,20241209,11.94,7280,-13.74,20250108,6210,1.13,20250313,10230,-38.61,20240320,5610,11.94,20241209,1.64,N,330350,200,26 억,,63846,N,N,0,N,00,N +20250319,111152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,0,3,0.00,18492750,2948,47.61,6290,6330,6250,8170,4410,6290,6272.98,0.48,0,-152,6343,6316,6283,6256,6223,6320,6260,26,1880,200,4400,10,1,13202139,830,10.43,0.92,12,0.02,603.00,6841.00,10230,20240320,-38.51,5610,20241209,12.12,7280,-13.60,20250108,6210,1.29,20250313,10230,-38.51,20240320,5610,12.12,20241209,1.64,N,330350,200,26 억,,63846,N,N,0,N,00,N +20250319,101153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,10,2,0.16,11964620,1908,30.81,6290,6330,6260,8170,4410,6290,6270.77,0.48,0,-39,6343,6316,6283,6256,6223,6320,6260,26,1880,200,4400,10,1,13202139,832,10.45,0.92,12,0.01,603.00,6841.00,10230,20240320,-38.42,5610,20241209,12.30,7280,-13.46,20250108,6210,1.45,20250313,10230,-38.42,20240320,5610,12.30,20241209,1.64,N,330350,200,26 억,,63846,N,N,0,N,00,N +20250319,091159,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,40,2,0.64,1907480,303,4.89,6290,6330,6290,8170,4410,6290,6295.31,0.48,0,-31,6343,6316,6283,6256,6223,6320,6260,26,1880,200,4400,10,1,13202139,836,10.50,0.93,12,0.00,603.00,6841.00,10230,20240320,-38.12,5610,20241209,12.83,7280,-13.05,20250108,6210,1.93,20250313,10230,-38.12,20240320,5610,12.83,20241209,1.64,N,330350,200,26 억,,63846,N,N,0,N,00,N 20250318,161147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,30,2,0.48,38865110,6192,122.57,6290,6310,6250,8130,4390,6260,6276.64,0.48,0,-55,6333,6296,6273,6236,6213,6315,6255,26,1870,200,4380,10,1,13202139,830,10.43,0.92,12,0.05,603.00,6841.00,10230,20240320,-38.51,5610,20241209,12.12,7280,-13.60,20250108,6210,1.29,20250313,10230,-38.51,20240320,5610,12.12,20241209,1.65,N,330350,200,26 억,,63901,N,N,0,N,00,N 20250318,151152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,30,2,0.48,38544490,6141,121.56,6290,6310,6250,8130,4390,6260,6276.58,0.48,0,-30,6333,6296,6273,6236,6213,6315,6255,26,1870,200,4380,10,1,13202139,830,10.43,0.92,12,0.05,603.00,6841.00,10230,20240320,-38.51,5610,20241209,12.12,7280,-13.60,20250108,6210,1.29,20250313,10230,-38.51,20240320,5610,12.12,20241209,1.65,N,330350,200,26 억,,63901,N,N,0,N,00,N 20250318,141149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,30,2,0.48,38513070,6136,121.46,6290,6310,6250,8130,4390,6260,6276.58,0.48,0,-31,6333,6296,6273,6236,6213,6315,6255,26,1870,200,4380,10,1,13202139,830,10.43,0.92,12,0.05,603.00,6841.00,10230,20240320,-38.51,5610,20241209,12.12,7280,-13.60,20250108,6210,1.29,20250313,10230,-38.51,20240320,5610,12.12,20241209,1.65,N,330350,200,26 억,,63901,N,N,0,N,00,N diff --git a/330590/price/prices-20250301.csv b/330590/price/prices-20250301.csv index dc7e7c7af5b7..2fba428ed895 100644 --- a/330590/price/prices-20250301.csv +++ b/330590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3550,20,2,0.57,695260539,196520,66.72,3530,3550,3515,4585,2475,3530,3537.86,7.76,0,-52379,3576,3552,3516,3492,3456,3565,3505,1445,1055,500,2750,5,1,288968884,10258,0.00,0.00,12,0.07,0.00,0.00,4043,20240816,-12.19,2880,20241209,23.26,3640,-2.47,20250307,3015,17.74,20250203,4055,-12.45,20240816,2880,23.26,20241209,0.00,N,330590,500,1444 억,,22426037,N,N,48,N,00,N +20250319,151153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3545,15,2,0.42,596405789,168643,57.25,3530,3550,3515,4585,2475,3530,3536.50,7.76,0,-39634,3576,3552,3516,3492,3456,3565,3505,1445,1055,500,2750,5,1,288968884,10244,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-12.32,2880,20241209,23.09,3640,-2.61,20250307,3015,17.58,20250203,4055,-12.58,20240816,2880,23.09,20241209,0.00,N,330590,500,1444 억,,22426037,N,N,2,N,00,N +20250319,141156,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3540,10,2,0.28,429216754,121482,41.24,3530,3545,3515,4585,2475,3530,3533.17,7.76,0,-23488,3576,3552,3516,3492,3456,3565,3505,1445,1055,500,2750,5,1,288968884,10229,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-12.44,2880,20241209,22.92,3640,-2.75,20250307,3015,17.41,20250203,4055,-12.70,20240816,2880,22.92,20241209,0.00,N,330590,500,1444 억,,22426037,N,N,2,N,00,N +20250319,131154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3530,0,3,0.00,351587094,99543,33.79,3530,3545,3515,4585,2475,3530,3532.01,7.76,0,-17688,3576,3552,3516,3492,3456,3565,3505,1445,1055,500,2750,5,1,288968884,10201,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-12.69,2880,20241209,22.57,3640,-3.02,20250307,3015,17.08,20250203,4055,-12.95,20240816,2880,22.57,20241209,0.00,N,330590,500,1444 억,,22426037,N,N,2,N,00,N +20250319,121154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3520,-10,5,-0.28,285406584,80807,27.43,3530,3545,3515,4585,2475,3530,3531.95,7.76,0,-11299,3576,3552,3516,3492,3456,3565,3505,1445,1055,500,2750,5,1,288968884,10172,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-12.94,2880,20241209,22.22,3640,-3.30,20250307,3015,16.75,20250203,4055,-13.19,20240816,2880,22.22,20241209,0.00,N,330590,500,1444 억,,22426037,N,N,2,N,00,N +20250319,111153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3525,-5,5,-0.14,188767078,53461,18.15,3530,3545,3515,4585,2475,3530,3530.93,7.76,0,-2854,3576,3552,3516,3492,3456,3565,3505,1445,1055,500,2750,5,1,288968884,10186,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-12.81,2880,20241209,22.40,3640,-3.16,20250307,3015,16.92,20250203,4055,-13.07,20240816,2880,22.40,20241209,0.00,N,330590,500,1444 억,,22426037,N,N,2,N,00,N +20250319,101154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3530,0,3,0.00,99244531,28103,9.54,3530,3545,3515,4585,2475,3530,3531.46,7.76,0,-1259,3576,3552,3516,3492,3456,3565,3505,1445,1055,500,2750,5,1,288968884,10201,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-12.69,2880,20241209,22.57,3640,-3.02,20250307,3015,17.08,20250203,4055,-12.95,20240816,2880,22.57,20241209,0.00,N,330590,500,1444 억,,22426037,N,N,2,N,00,N +20250319,091159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3540,10,2,0.28,16611870,4701,1.60,3530,3540,3515,4585,2475,3530,3533.69,7.76,0,222,3576,3552,3516,3492,3456,3565,3505,1445,1055,500,2750,5,1,288968884,10229,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-12.44,2880,20241209,22.92,3640,-2.75,20250307,3015,17.41,20250203,4055,-12.70,20240816,2880,22.92,20241209,0.00,N,330590,500,1444 억,,22426037,N,N,2,N,00,N 20250318,161148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3530,50,2,1.44,1037687444,294547,148.21,3480,3540,3480,4520,2440,3480,3522.99,7.72,0,95063,3510,3495,3470,3455,3430,3502,3462,1445,1040,500,2710,5,1,288968884,10201,0.00,0.00,12,0.10,0.00,0.00,4043,20240816,-12.69,2880,20241209,22.57,3640,-3.02,20250307,3015,17.08,20250203,4055,-12.95,20240816,2880,22.57,20241209,0.00,N,330590,500,1444 억,,22310455,N,N,2,N,00,N 20250318,151153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3525,45,2,1.29,960099887,272560,137.15,3480,3540,3480,4520,2440,3480,3522.53,7.72,0,103921,3510,3495,3470,3455,3430,3502,3462,1445,1040,500,2710,5,1,288968884,10186,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-12.81,2880,20241209,22.40,3640,-3.16,20250307,3015,16.92,20250203,4055,-13.07,20240816,2880,22.40,20241209,0.00,N,330590,500,1444 억,,22310455,N,N,408,N,00,N 20250318,141150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3530,50,2,1.44,847270236,240552,121.04,3480,3540,3480,4520,2440,3480,3522.19,7.72,0,108973,3510,3495,3470,3455,3430,3502,3462,1445,1040,500,2710,5,1,288968884,10201,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-12.69,2880,20241209,22.57,3640,-3.02,20250307,3015,17.08,20250203,4055,-12.95,20240816,2880,22.57,20241209,0.00,N,330590,500,1444 억,,22310455,N,N,408,N,00,N diff --git a/330730/price/prices-20250301.csv b/330730/price/prices-20250301.csv index 5839b173ecfe..aaf5d729e082 100644 --- a/330730/price/prices-20250301.csv +++ b/330730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3945,-30,5,-0.75,134038305,33847,11.94,3970,3985,3925,5160,2785,3975,3960.13,0.76,0,6068,4391,4182,4041,3832,3691,4287,3937,91,1185,500,2540,5,1,18150830,716,11.54,0.77,12,0.19,342.00,5113.00,5590,20240315,-29.43,3145,20240805,25.44,4590,-14.05,20250225,3400,16.03,20250203,5440,-27.48,20240320,3145,25.44,20240805,3.72,N,330730,500,90 억,,138818,N,N,0,N,00,N +20250319,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3950,-25,5,-0.63,130925510,33058,11.66,3970,3985,3925,5160,2785,3975,3960.48,0.76,0,6365,4391,4182,4041,3832,3691,4287,3937,91,1185,500,2540,5,1,18150830,717,11.55,0.77,12,0.18,342.00,5113.00,5590,20240315,-29.34,3145,20240805,25.60,4590,-13.94,20250225,3400,16.18,20250203,5440,-27.39,20240320,3145,25.60,20240805,3.72,N,330730,500,90 억,,138818,N,N,0,N,00,N +20250319,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,-15,5,-0.38,122210050,30853,10.88,3970,3985,3925,5160,2785,3975,3961.04,0.76,0,6376,4391,4182,4041,3832,3691,4287,3937,91,1185,500,2540,5,1,18150830,719,11.58,0.77,12,0.17,342.00,5113.00,5590,20240315,-29.16,3145,20240805,25.91,4590,-13.73,20250225,3400,16.47,20250203,5440,-27.21,20240320,3145,25.91,20240805,3.72,N,330730,500,90 억,,138818,N,N,0,N,00,N +20250319,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3970,-5,5,-0.13,96567615,24379,8.60,3970,3985,3925,5160,2785,3975,3961.10,0.76,0,4888,4391,4182,4041,3832,3691,4287,3937,91,1185,500,2540,5,1,18150830,721,11.61,0.78,12,0.13,342.00,5113.00,5590,20240315,-28.98,3145,20240805,26.23,4590,-13.51,20250225,3400,16.76,20250203,5440,-27.02,20240320,3145,26.23,20240805,3.72,N,330730,500,90 억,,138818,N,N,0,N,00,N +20250319,121154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3975,0,3,0.00,89490210,22591,7.97,3970,3985,3925,5160,2785,3975,3961.32,0.76,0,4435,4391,4182,4041,3832,3691,4287,3937,91,1185,500,2540,5,1,18150830,721,11.62,0.78,12,0.12,342.00,5113.00,5590,20240315,-28.89,3145,20240805,26.39,4590,-13.40,20250225,3400,16.91,20250203,5440,-26.93,20240320,3145,26.39,20240805,3.72,N,330730,500,90 억,,138818,N,N,0,N,00,N +20250319,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3975,0,3,0.00,36120255,9128,3.22,3970,3985,3925,5160,2785,3975,3957.08,0.76,0,-308,4391,4182,4041,3832,3691,4287,3937,91,1185,500,2540,5,1,18150830,721,11.62,0.78,12,0.05,342.00,5113.00,5590,20240315,-28.89,3145,20240805,26.39,4590,-13.40,20250225,3400,16.91,20250203,5440,-26.93,20240320,3145,26.39,20240805,3.72,N,330730,500,90 억,,138818,N,N,0,N,00,N +20250319,101154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3970,-5,5,-0.13,19918250,5049,1.78,3970,3970,3925,5160,2785,3975,3944.99,0.76,0,-677,4391,4182,4041,3832,3691,4287,3937,91,1185,500,2540,5,1,18150830,721,11.61,0.78,12,0.03,342.00,5113.00,5590,20240315,-28.98,3145,20240805,26.23,4590,-13.51,20250225,3400,16.76,20250203,5440,-27.02,20240320,3145,26.23,20240805,3.72,N,330730,500,90 억,,138818,N,N,0,N,00,N +20250319,091159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3930,-45,5,-1.13,5669060,1435,0.51,3970,3970,3930,5160,2785,3975,3950.56,0.76,0,-251,4391,4182,4041,3832,3691,4287,3937,91,1185,500,2540,5,1,18150830,713,11.49,0.77,12,0.01,342.00,5113.00,5590,20240315,-29.70,3145,20240805,24.96,4590,-14.38,20250225,3400,15.59,20250203,5440,-27.76,20240320,3145,24.96,20240805,3.72,N,330730,500,90 억,,138818,N,N,0,N,00,N 20250318,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3975,30,2,0.76,1133208760,282199,704.05,3905,4250,3900,5120,2765,3945,4015.65,0.82,0,-10633,4038,3991,3958,3911,3878,3975,3895,91,1175,500,2520,5,1,18150830,721,11.62,0.78,12,1.55,342.00,5113.00,6000,20240306,-33.75,3145,20240805,26.39,4590,-13.40,20250225,3400,16.91,20250203,5440,-26.93,20240320,3145,26.39,20240805,3.62,N,330730,500,90 억,,149166,N,N,0,N,00,N 20250318,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3945,0,3,0.00,1064982495,265033,661.23,3905,4250,3900,5120,2765,3945,4018.30,0.82,0,-9522,4038,3991,3958,3911,3878,3975,3895,91,1175,500,2520,5,1,18150830,716,11.54,0.77,12,1.46,342.00,5113.00,6000,20240306,-34.25,3145,20240805,25.44,4590,-14.05,20250225,3400,16.03,20250203,5440,-27.48,20240320,3145,25.44,20240805,3.62,N,330730,500,90 억,,149166,N,N,0,N,00,N 20250318,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3945,0,3,0.00,1047628875,260636,650.26,3905,4250,3900,5120,2765,3945,4019.51,0.82,0,-9430,4038,3991,3958,3911,3878,3975,3895,91,1175,500,2520,5,1,18150830,716,11.54,0.77,12,1.44,342.00,5113.00,6000,20240306,-34.25,3145,20240805,25.44,4590,-14.05,20250225,3400,16.03,20250203,5440,-27.48,20240320,3145,25.44,20240805,3.62,N,330730,500,90 억,,149166,N,N,0,N,00,N diff --git a/330860/price/prices-20250301.csv b/330860/price/prices-20250301.csv index b272d9235a07..cf3111a7da53 100644 --- a/330860/price/prices-20250301.csv +++ b/330860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161151,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12180,260,2,2.18,505435055,41647,130.24,11920,12290,11880,15490,8350,11920,12137.07,1.22,0,2217,12546,12232,12076,11762,11606,12155,11685,61,3570,500,7620,10,1,12184045,1484,-4.90,0.66,12,0.34,-2488.00,18528.00,46400,20240312,-73.75,8790,20241210,38.57,14670,-16.97,20250214,10330,17.91,20250102,36850,-66.95,20240321,8790,38.57,20241210,2.83,N,330860,500,60 억,,149136,N,N,0,N,00,N +20250319,151154,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12130,210,2,1.76,468270645,38591,120.68,11920,12290,11880,15490,8350,11920,12135.25,1.22,0,2596,12546,12232,12076,11762,11606,12155,11685,61,3570,500,7620,10,1,12184045,1478,-4.88,0.65,12,0.32,-2488.00,18528.00,46400,20240312,-73.86,8790,20241210,38.00,14670,-17.31,20250214,10330,17.42,20250102,36850,-67.08,20240321,8790,38.00,20241210,2.83,N,330860,500,60 억,,149136,N,N,0,N,00,N +20250319,141157,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12190,270,2,2.27,296236215,24381,76.25,11920,12290,11880,15490,8350,11920,12152.10,1.22,0,9147,12546,12232,12076,11762,11606,12155,11685,61,3570,500,7620,10,1,12184045,1485,-4.90,0.66,12,0.20,-2488.00,18528.00,46400,20240312,-73.73,8790,20241210,38.68,14670,-16.91,20250214,10330,18.01,20250102,36850,-66.92,20240321,8790,38.68,20241210,2.83,N,330860,500,60 억,,149136,N,N,0,N,00,N +20250319,131154,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12210,290,2,2.43,230850725,19041,59.55,11920,12260,11880,15490,8350,11920,12125.93,1.22,0,7974,12546,12232,12076,11762,11606,12155,11685,61,3570,500,7620,10,1,12184045,1488,-4.91,0.66,12,0.16,-2488.00,18528.00,46400,20240312,-73.69,8790,20241210,38.91,14670,-16.77,20250214,10330,18.20,20250102,36850,-66.87,20240321,8790,38.91,20241210,2.83,N,330860,500,60 억,,149136,N,N,0,N,00,N +20250319,121154,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12200,280,2,2.35,210289095,17355,54.27,11920,12260,11880,15490,8350,11920,12119.10,1.22,0,7219,12546,12232,12076,11762,11606,12155,11685,61,3570,500,7620,10,1,12184045,1486,-4.90,0.66,12,0.14,-2488.00,18528.00,46400,20240312,-73.71,8790,20241210,38.79,14670,-16.84,20250214,10330,18.10,20250102,36850,-66.89,20240321,8790,38.79,20241210,2.83,N,330860,500,60 억,,149136,N,N,0,N,00,N +20250319,111153,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12090,170,2,1.43,193622605,15980,49.97,11920,12260,11880,15490,8350,11920,12118.92,1.22,0,7641,12546,12232,12076,11762,11606,12155,11685,61,3570,500,7620,10,1,12184045,1473,-4.86,0.65,12,0.13,-2488.00,18528.00,46400,20240312,-73.94,8790,20241210,37.54,14670,-17.59,20250214,10330,17.04,20250102,36850,-67.19,20240321,8790,37.54,20241210,2.83,N,330860,500,60 억,,149136,N,N,0,N,00,N +20250319,101154,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12160,240,2,2.01,149127175,12310,38.50,11920,12260,11880,15490,8350,11920,12117.36,1.22,0,6927,12546,12232,12076,11762,11606,12155,11685,61,3570,500,7620,10,1,12184045,1482,-4.89,0.66,12,0.10,-2488.00,18528.00,46400,20240312,-73.79,8790,20241210,38.34,14670,-17.11,20250214,10330,17.72,20250102,36850,-67.00,20240321,8790,38.34,20241210,2.83,N,330860,500,60 억,,149136,N,N,0,N,00,N +20250319,091200,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11930,10,2,0.08,6654030,558,1.75,11920,12000,11880,15490,8350,11920,11927.26,1.22,0,-123,12546,12232,12076,11762,11606,12155,11685,61,3570,500,7620,10,1,12184045,1454,-4.80,0.64,12,0.00,-2488.00,18528.00,46400,20240312,-74.29,8790,20241210,35.72,14670,-18.68,20250214,10330,15.49,20250102,36850,-67.63,20240321,8790,35.72,20241210,2.83,N,330860,500,60 억,,149136,N,N,0,N,00,N 20250318,161148,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11920,-340,5,-2.77,385596190,31977,84.82,12260,12390,11920,15930,8590,12260,12058.55,1.27,0,-6073,12773,12516,12273,12016,11773,12645,12145,61,3670,500,7840,10,1,12184045,1452,-4.79,0.64,12,0.26,-2488.00,18528.00,46400,20240312,-74.31,8790,20241210,35.61,14670,-18.75,20250214,10330,15.39,20250102,36850,-67.65,20240318,8790,35.61,20241210,2.85,N,330860,500,60 억,,155152,N,N,0,N,00,N 20250318,151153,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12030,-230,5,-1.88,338721790,28054,74.41,12260,12390,11960,15930,8590,12260,12073.92,1.27,0,-7426,12773,12516,12273,12016,11773,12645,12145,61,3670,500,7840,10,1,12184045,1466,-4.84,0.65,12,0.23,-2488.00,18528.00,46400,20240312,-74.07,8790,20241210,36.86,14670,-18.00,20250214,10330,16.46,20250102,36850,-67.35,20240318,8790,36.86,20241210,2.85,N,330860,500,60 억,,155152,N,N,0,N,00,N 20250318,141150,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11980,-280,5,-2.28,305128990,25251,66.98,12260,12390,11970,15930,8590,12260,12083.84,1.27,0,-8860,12773,12516,12273,12016,11773,12645,12145,61,3670,500,7840,10,1,12184045,1460,-4.82,0.65,12,0.21,-2488.00,18528.00,46400,20240312,-74.18,8790,20241210,36.29,14670,-18.34,20250214,10330,15.97,20250102,36850,-67.49,20240318,8790,36.29,20241210,2.85,N,330860,500,60 억,,155152,N,N,0,N,00,N diff --git a/331380/price/prices-20250301.csv b/331380/price/prices-20250301.csv index 2f0a8389d453..d285e80d11b8 100644 --- a/331380/price/prices-20250301.csv +++ b/331380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1869,39,2,2.13,50384076,26984,61.59,1869,1878,1831,2375,1281,1830,1867.18,2.23,0,-259,1900,1864,1847,1811,1794,1856,1803,23,545,100,1240,1,1,22725452,425,14.38,1.56,12,0.12,130.00,1196.00,5520,20240723,-66.14,1773,20250203,5.41,2310,-19.09,20250220,1773,5.41,20250203,5520,-66.14,20240723,1773,5.41,20250203,2.57,N,331380,100,22 억,,507363,N,N,0,N,00,N +20250319,151154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1866,36,2,1.97,48770216,26120,59.62,1869,1878,1831,2375,1281,1830,1867.16,2.23,0,-181,1900,1864,1847,1811,1794,1856,1803,23,545,100,1240,1,1,22725452,424,14.35,1.56,12,0.11,130.00,1196.00,5520,20240723,-66.20,1773,20250203,5.25,2310,-19.22,20250220,1773,5.25,20250203,5520,-66.20,20240723,1773,5.25,20250203,2.57,N,331380,100,22 억,,507363,N,N,0,N,00,N +20250319,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1872,42,2,2.30,45320194,24263,55.38,1869,1878,1831,2375,1281,1830,1867.87,2.23,0,-796,1900,1864,1847,1811,1794,1856,1803,23,545,100,1240,1,1,22725452,425,14.40,1.57,12,0.11,130.00,1196.00,5520,20240723,-66.09,1773,20250203,5.58,2310,-18.96,20250220,1773,5.58,20250203,5520,-66.09,20240723,1773,5.58,20250203,2.57,N,331380,100,22 억,,507363,N,N,0,N,00,N +20250319,131155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1860,30,2,1.64,40899811,21895,49.98,1869,1878,1831,2375,1281,1830,1868.00,2.23,0,-540,1900,1864,1847,1811,1794,1856,1803,23,545,100,1240,1,1,22725452,423,14.31,1.56,12,0.10,130.00,1196.00,5520,20240723,-66.30,1773,20250203,4.91,2310,-19.48,20250220,1773,4.91,20250203,5520,-66.30,20240723,1773,4.91,20250203,2.57,N,331380,100,22 억,,507363,N,N,0,N,00,N +20250319,121155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1872,42,2,2.30,34940532,18696,42.67,1869,1878,1831,2375,1281,1830,1868.88,2.23,0,-340,1900,1864,1847,1811,1794,1856,1803,23,545,100,1240,1,1,22725452,425,14.40,1.57,12,0.08,130.00,1196.00,5520,20240723,-66.09,1773,20250203,5.58,2310,-18.96,20250220,1773,5.58,20250203,5520,-66.09,20240723,1773,5.58,20250203,2.57,N,331380,100,22 억,,507363,N,N,0,N,00,N +20250319,111154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1875,45,2,2.46,29730561,15907,36.31,1869,1878,1831,2375,1281,1830,1869.02,2.23,0,-432,1900,1864,1847,1811,1794,1856,1803,23,545,100,1240,1,1,22725452,426,14.42,1.57,12,0.07,130.00,1196.00,5520,20240723,-66.03,1773,20250203,5.75,2310,-18.83,20250220,1773,5.75,20250203,5520,-66.03,20240723,1773,5.75,20250203,2.57,N,331380,100,22 억,,507363,N,N,0,N,00,N +20250319,101155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1877,47,2,2.57,18203263,9750,22.25,1869,1877,1831,2375,1281,1830,1867.00,2.23,0,-1377,1900,1864,1847,1811,1794,1856,1803,23,545,100,1240,1,1,22725452,427,14.44,1.57,12,0.04,130.00,1196.00,5520,20240723,-66.00,1773,20250203,5.87,2310,-18.74,20250220,1773,5.87,20250203,5520,-66.00,20240723,1773,5.87,20250203,2.57,N,331380,100,22 억,,507363,N,N,0,N,00,N +20250319,091200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1856,26,2,1.42,3155114,1690,3.86,1869,1869,1831,2375,1281,1830,1866.93,2.23,0,-1624,1900,1864,1847,1811,1794,1856,1803,23,545,100,1240,1,1,22725452,422,14.28,1.55,12,0.01,130.00,1196.00,5520,20240723,-66.38,1773,20250203,4.68,2310,-19.65,20250220,1773,4.68,20250203,5520,-66.38,20240723,1773,4.68,20250203,2.57,N,331380,100,22 억,,507363,N,N,0,N,00,N 20250318,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1830,-7,5,-0.38,80670467,43790,52.88,1854,1883,1830,2385,1286,1837,1842.31,2.23,0,2733,1992,1914,1862,1784,1732,1888,1758,23,548,100,1240,1,1,22725452,416,14.08,1.53,12,0.19,130.00,1196.00,5520,20240723,-66.85,1773,20250203,3.21,2310,-20.78,20250220,1773,3.21,20250203,5520,-66.85,20240723,1773,3.21,20250203,2.54,N,331380,100,22 억,,505683,N,N,0,N,00,N 20250318,151154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1847,10,2,0.54,70104025,38018,45.91,1854,1883,1832,2385,1286,1837,1843.97,2.23,0,5413,1992,1914,1862,1784,1732,1888,1758,23,548,100,1240,1,1,22725452,420,14.21,1.54,12,0.17,130.00,1196.00,5520,20240723,-66.54,1773,20250203,4.17,2310,-20.04,20250220,1773,4.17,20250203,5520,-66.54,20240723,1773,4.17,20250203,2.54,N,331380,100,22 억,,505683,N,N,0,N,00,N 20250318,141151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1883,46,2,2.50,45659728,24752,29.89,1854,1883,1834,2385,1286,1837,1844.69,2.23,0,406,1992,1914,1862,1784,1732,1888,1758,23,548,100,1240,1,1,22725452,428,14.48,1.57,12,0.11,130.00,1196.00,5520,20240723,-65.89,1773,20250203,6.20,2310,-18.48,20250220,1773,6.20,20250203,5520,-65.89,20240723,1773,6.20,20250203,2.54,N,331380,100,22 억,,505683,N,N,0,N,00,N diff --git a/331520/price/prices-20250301.csv b/331520/price/prices-20250301.csv index a7771ea0feba..f547874b6483 100644 --- a/331520/price/prices-20250301.csv +++ b/331520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,892,-39,5,-4.19,583478989,647001,88.04,940,940,880,1210,652,931,901.77,1.96,0,-82756,989,960,914,885,839,974,899,51,279,100,650,1,1,50864390,454,49.56,1.55,12,1.27,18.00,575.00,1194,20250226,-25.29,535,20241209,66.73,1194,-25.29,20250226,591,50.93,20250103,1194,-25.29,20250226,535,66.73,20241209,4.66,N,331520,100,50 억,,994908,N,N,0,N,00,N +20250319,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,891,-40,5,-4.30,567388861,628869,85.57,940,940,880,1210,652,931,902.17,1.96,0,-83269,989,960,914,885,839,974,899,51,279,100,650,1,1,50864390,453,49.50,1.55,12,1.24,18.00,575.00,1194,20250226,-25.38,535,20241209,66.54,1194,-25.38,20250226,591,50.76,20250103,1194,-25.38,20250226,535,66.54,20241209,4.66,N,331520,100,50 억,,994908,N,N,0,N,00,N +20250319,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,894,-37,5,-3.97,485155239,537541,73.14,940,940,880,1210,652,931,902.47,1.96,0,-75317,989,960,914,885,839,974,899,51,279,100,650,1,1,50864390,455,49.67,1.55,12,1.06,18.00,575.00,1194,20250226,-25.13,535,20241209,67.10,1194,-25.13,20250226,591,51.27,20250103,1194,-25.13,20250226,535,67.10,20241209,4.66,N,331520,100,50 억,,994908,N,N,0,N,00,N +20250319,131155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,883,-48,5,-5.16,427928517,473145,64.38,940,940,880,1210,652,931,904.35,1.96,0,-59403,989,960,914,885,839,974,899,51,279,100,650,1,1,50864390,449,49.06,1.54,12,0.93,18.00,575.00,1194,20250226,-26.05,535,20241209,65.05,1194,-26.05,20250226,591,49.41,20250103,1194,-26.05,20250226,535,65.05,20241209,4.66,N,331520,100,50 억,,994908,N,N,0,N,00,N +20250319,121155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,894,-37,5,-3.97,341473847,375595,51.11,940,940,888,1210,652,931,909.07,1.96,0,-46449,989,960,914,885,839,974,899,51,279,100,650,1,1,50864390,455,49.67,1.55,12,0.74,18.00,575.00,1194,20250226,-25.13,535,20241209,67.10,1194,-25.13,20250226,591,51.27,20250103,1194,-25.13,20250226,535,67.10,20241209,4.66,N,331520,100,50 억,,994908,N,N,0,N,00,N +20250319,111154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,905,-26,5,-2.79,252416690,276326,37.60,940,940,899,1210,652,931,913.38,1.96,0,-27385,989,960,914,885,839,974,899,51,279,100,650,1,1,50864390,460,50.28,1.57,12,0.54,18.00,575.00,1194,20250226,-24.20,535,20241209,69.16,1194,-24.20,20250226,591,53.13,20250103,1194,-24.20,20250226,535,69.16,20241209,4.66,N,331520,100,50 억,,994908,N,N,0,N,00,N +20250319,101155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,905,-26,5,-2.79,192784623,210121,28.59,940,940,900,1210,652,931,917.40,1.96,0,-16262,989,960,914,885,839,974,899,51,279,100,650,1,1,50864390,460,50.28,1.57,12,0.41,18.00,575.00,1194,20250226,-24.20,535,20241209,69.16,1194,-24.20,20250226,591,53.13,20250103,1194,-24.20,20250226,535,69.16,20241209,4.66,N,331520,100,50 억,,994908,N,N,0,N,00,N +20250319,091200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,925,-6,5,-0.64,66914836,72413,9.85,940,940,918,1210,652,931,923.93,1.96,0,-15230,989,960,914,885,839,974,899,51,279,100,650,1,1,50864390,470,51.39,1.61,12,0.14,18.00,575.00,1194,20250226,-22.53,535,20241209,72.90,1194,-22.53,20250226,591,56.51,20250103,1194,-22.53,20250226,535,72.90,20241209,4.66,N,331520,100,50 억,,994908,N,N,0,N,00,N 20250318,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,931,11,2,1.20,666254839,724570,61.43,918,943,868,1196,644,920,919.51,2.15,0,-134012,1008,964,912,868,816,986,890,51,276,100,640,1,1,50864390,474,51.72,1.62,12,1.42,18.00,575.00,1194,20250226,-22.03,535,20241209,74.02,1194,-22.03,20250226,591,57.53,20250103,1194,-22.03,20250226,535,74.02,20241209,4.58,N,331520,100,50 억,,1095195,N,N,0,N,00,N 20250318,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,930,10,2,1.09,603677354,657372,55.74,918,943,868,1196,644,920,918.32,2.15,0,-109147,1008,964,912,868,816,986,890,51,276,100,640,1,1,50864390,473,51.67,1.62,12,1.29,18.00,575.00,1194,20250226,-22.11,535,20241209,73.83,1194,-22.11,20250226,591,57.36,20250103,1194,-22.11,20250226,535,73.83,20241209,4.58,N,331520,100,50 억,,1095195,N,N,0,N,00,N 20250318,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,918,-2,5,-0.22,410338101,449768,38.13,918,934,868,1196,644,920,912.33,2.15,0,-64826,1008,964,912,868,816,986,890,51,276,100,640,1,1,50864390,467,51.00,1.60,12,0.88,18.00,575.00,1194,20250226,-23.12,535,20241209,71.59,1194,-23.12,20250226,591,55.33,20250103,1194,-23.12,20250226,535,71.59,20241209,4.58,N,331520,100,50 억,,1095195,N,N,0,N,00,N diff --git a/331660/price/prices-20250301.csv b/331660/price/prices-20250301.csv index 81191eb4d351..3b75254e2a5e 100644 --- a/331660/price/prices-20250301.csv +++ b/331660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161152,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250319,151155,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250319,141157,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250319,131155,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250319,121155,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250319,111154,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250319,101155,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250319,091201,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250318,161149,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250318,151154,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250318,141151,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N diff --git a/331920/price/prices-20250301.csv b/331920/price/prices-20250301.csv index 8ef2d3fb9f7b..52627e61771f 100644 --- a/331920/price/prices-20250301.csv +++ b/331920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,-90,5,-2.88,29907259,9811,73.35,3125,3125,3035,4065,2195,3130,3048.34,2.71,0,-3136,3256,3192,3126,3062,2996,3160,3030,41,935,500,1870,5,1,8164148,248,-6.40,1.56,12,0.12,-475.00,1945.00,10400,20240816,-70.77,2805,20241210,8.38,4020,-24.38,20250113,3000,1.33,20250314,10400,-70.77,20240816,2805,8.38,20241210,0.74,N,331920,500,40 억,,221186,N,N,0,N,00,N +20250319,151155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,-90,5,-2.88,26936469,8833,66.04,3125,3125,3035,4065,2195,3130,3049.53,2.71,0,-2406,3256,3192,3126,3062,2996,3160,3030,41,935,500,1870,5,1,8164148,248,-6.40,1.56,12,0.11,-475.00,1945.00,10400,20240816,-70.77,2805,20241210,8.38,4020,-24.38,20250113,3000,1.33,20250314,10400,-70.77,20240816,2805,8.38,20241210,0.74,N,331920,500,40 억,,221186,N,N,0,N,00,N +20250319,141158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,-60,5,-1.92,19378129,6345,47.44,3125,3125,3040,4065,2195,3130,3054.08,2.71,0,-1859,3256,3192,3126,3062,2996,3160,3030,41,935,500,1870,5,1,8164148,251,-6.46,1.58,12,0.08,-475.00,1945.00,10400,20240816,-70.48,2805,20241210,9.45,4020,-23.63,20250113,3000,2.33,20250314,10400,-70.48,20240816,2805,9.45,20241210,0.74,N,331920,500,40 억,,221186,N,N,0,N,00,N +20250319,131157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,-75,5,-2.40,11079425,3626,27.11,3125,3125,3040,4065,2195,3130,3055.55,2.71,0,-1011,3256,3192,3126,3062,2996,3160,3030,41,935,500,1870,5,1,8164148,249,-6.43,1.57,12,0.04,-475.00,1945.00,10400,20240816,-70.62,2805,20241210,8.91,4020,-24.00,20250113,3000,1.83,20250314,10400,-70.62,20240816,2805,8.91,20241210,0.74,N,331920,500,40 억,,221186,N,N,0,N,00,N +20250319,121155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,-85,5,-2.72,9449730,3092,23.12,3125,3125,3040,4065,2195,3130,3056.19,2.71,0,-760,3256,3192,3126,3062,2996,3160,3030,41,935,500,1870,5,1,8164148,249,-6.41,1.57,12,0.04,-475.00,1945.00,10400,20240816,-70.72,2805,20241210,8.56,4020,-24.25,20250113,3000,1.50,20250314,10400,-70.72,20240816,2805,8.56,20241210,0.74,N,331920,500,40 억,,221186,N,N,0,N,00,N +20250319,111155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,-70,5,-2.24,6988830,2283,17.07,3125,3125,3040,4065,2195,3130,3061.25,2.71,0,-790,3256,3192,3126,3062,2996,3160,3030,41,935,500,1870,5,1,8164148,250,-6.44,1.57,12,0.03,-475.00,1945.00,10400,20240816,-70.58,2805,20241210,9.09,4020,-23.88,20250113,3000,2.00,20250314,10400,-70.58,20240816,2805,9.09,20241210,0.74,N,331920,500,40 억,,221186,N,N,0,N,00,N +20250319,101155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,-75,5,-2.40,4695875,1530,11.44,3125,3125,3055,4065,2195,3130,3069.20,2.71,0,-699,3256,3192,3126,3062,2996,3160,3030,41,935,500,1870,5,1,8164148,249,-6.43,1.57,12,0.02,-475.00,1945.00,10400,20240816,-70.62,2805,20241210,8.91,4020,-24.00,20250113,3000,1.83,20250314,10400,-70.62,20240816,2805,8.91,20241210,0.74,N,331920,500,40 억,,221186,N,N,0,N,00,N +20250319,091201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,-50,5,-1.60,317775,103,0.77,3125,3125,3075,4065,2195,3130,3085.19,2.71,0,-73,3256,3192,3126,3062,2996,3160,3030,41,935,500,1870,5,1,8164148,251,-6.48,1.58,12,0.00,-475.00,1945.00,10400,20240816,-70.38,2805,20241210,9.80,4020,-23.38,20250113,3000,2.67,20250314,10400,-70.38,20240816,2805,9.80,20241210,0.74,N,331920,500,40 억,,221186,N,N,0,N,00,N 20250318,161149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3130,-60,5,-1.88,41343230,13365,33.51,3190,3190,3060,4145,2235,3190,3093.40,2.72,0,-3654,3313,3251,3128,3066,2943,3282,3097,41,955,500,1910,5,1,8164148,256,-6.59,1.61,12,0.16,-475.00,1945.00,10400,20240816,-69.90,2805,20241210,11.59,4020,-22.14,20250113,3000,4.33,20250314,10400,-69.90,20240816,2805,11.59,20241210,0.74,N,331920,500,40 억,,222228,N,N,0,N,00,N 20250318,151154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,-120,5,-3.76,35241925,11391,28.56,3190,3190,3065,4145,2235,3190,3093.84,2.72,0,-3087,3313,3251,3128,3066,2943,3282,3097,41,955,500,1910,5,1,8164148,251,-6.46,1.58,12,0.14,-475.00,1945.00,10400,20240816,-70.48,2805,20241210,9.45,4020,-23.63,20250113,3000,2.33,20250314,10400,-70.48,20240816,2805,9.45,20241210,0.74,N,331920,500,40 억,,222228,N,N,0,N,00,N 20250318,141151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,-95,5,-2.98,25948700,8361,20.97,3190,3190,3065,4145,2235,3190,3103.54,2.72,0,-2888,3313,3251,3128,3066,2943,3282,3097,41,955,500,1910,5,1,8164148,253,-6.52,1.59,12,0.10,-475.00,1945.00,10400,20240816,-70.24,2805,20241210,10.34,4020,-23.01,20250113,3000,3.17,20250314,10400,-70.24,20240816,2805,10.34,20241210,0.74,N,331920,500,40 억,,222228,N,N,0,N,00,N diff --git a/332190/price/prices-20250301.csv b/332190/price/prices-20250301.csv index 640b95366850..0a17d6731e9f 100644 --- a/332190/price/prices-20250301.csv +++ b/332190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161152,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250319,151155,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250319,141158,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250319,131157,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250319,121156,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250319,111155,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250319,101156,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250319,091201,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250318,161149,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250318,151155,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250318,141152,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N diff --git a/332290/price/prices-20250301.csv b/332290/price/prices-20250301.csv index cfcbc8eea062..223f2625cc18 100644 --- a/332290/price/prices-20250301.csv +++ b/332290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,7,2,0.70,23543898,23311,47.28,1001,1027,1001,1307,705,1006,1009.99,0.37,0,8873,1020,1013,1008,1001,996,1010,998,33,301,100,660,1,1,33384803,338,-5.63,1.39,12,0.07,-180.00,727.00,1743,20240325,-41.88,876,20241209,15.64,1155,-12.29,20250310,952,6.41,20250106,1743,-41.88,20240325,876,15.64,20241209,0.31,N,332290,100,33 억,,124919,N,N,0,N,00,N +20250319,151156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1018,12,2,1.19,19750484,19578,39.71,1001,1027,1001,1307,705,1006,1008.81,0.37,0,8051,1020,1013,1008,1001,996,1010,998,33,301,100,660,1,1,33384803,340,-5.66,1.40,12,0.06,-180.00,727.00,1743,20240325,-41.59,876,20241209,16.21,1155,-11.86,20250310,952,6.93,20250106,1743,-41.59,20240325,876,16.21,20241209,0.31,N,332290,100,33 억,,124919,N,N,0,N,00,N +20250319,141158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,6,2,0.60,17487082,17340,35.17,1001,1027,1001,1307,705,1006,1008.48,0.37,0,6275,1020,1013,1008,1001,996,1010,998,33,301,100,660,1,1,33384803,338,-5.62,1.39,12,0.05,-180.00,727.00,1743,20240325,-41.94,876,20241209,15.53,1155,-12.38,20250310,952,6.30,20250106,1743,-41.94,20240325,876,15.53,20241209,0.31,N,332290,100,33 억,,124919,N,N,0,N,00,N +20250319,131157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,1,2,0.10,15693818,15568,31.57,1001,1027,1001,1307,705,1006,1008.08,0.37,0,6017,1020,1013,1008,1001,996,1010,998,33,301,100,660,1,1,33384803,336,-5.59,1.39,12,0.05,-180.00,727.00,1743,20240325,-42.23,876,20241209,14.95,1155,-12.81,20250310,952,5.78,20250106,1743,-42.23,20240325,876,14.95,20241209,0.31,N,332290,100,33 억,,124919,N,N,0,N,00,N +20250319,121156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,4,2,0.40,7430504,7376,14.96,1001,1027,1001,1307,705,1006,1007.39,0.37,0,2578,1020,1013,1008,1001,996,1010,998,33,301,100,660,1,1,33384803,337,-5.61,1.39,12,0.02,-180.00,727.00,1743,20240325,-42.05,876,20241209,15.30,1155,-12.55,20250310,952,6.09,20250106,1743,-42.05,20240325,876,15.30,20241209,0.31,N,332290,100,33 억,,124919,N,N,0,N,00,N +20250319,111155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,5,2,0.50,6556651,6511,13.21,1001,1027,1001,1307,705,1006,1007.01,0.37,0,2584,1020,1013,1008,1001,996,1010,998,33,301,100,660,1,1,33384803,338,-5.62,1.39,12,0.02,-180.00,727.00,1743,20240325,-42.00,876,20241209,15.41,1155,-12.47,20250310,952,6.20,20250106,1743,-42.00,20240325,876,15.41,20241209,0.31,N,332290,100,33 억,,124919,N,N,0,N,00,N +20250319,101156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1019,13,2,1.29,6245374,6203,12.58,1001,1027,1001,1307,705,1006,1006.83,0.37,0,2534,1020,1013,1008,1001,996,1010,998,33,301,100,660,1,1,33384803,340,-5.66,1.40,12,0.02,-180.00,727.00,1743,20240325,-41.54,876,20241209,16.32,1155,-11.77,20250310,952,7.04,20250106,1743,-41.54,20240325,876,16.32,20241209,0.31,N,332290,100,33 억,,124919,N,N,0,N,00,N +20250319,091201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,2,2,0.20,4142822,4120,8.36,1001,1008,1001,1307,705,1006,1005.54,0.37,0,1216,1020,1013,1008,1001,996,1010,998,33,301,100,660,1,1,33384803,337,-5.60,1.39,12,0.01,-180.00,727.00,1743,20240325,-42.17,876,20241209,15.07,1155,-12.73,20250310,952,5.88,20250106,1743,-42.17,20240325,876,15.07,20241209,0.31,N,332290,100,33 억,,124919,N,N,0,N,00,N 20250318,161150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,-2,5,-0.20,49686871,49305,91.69,1015,1015,1003,1310,706,1008,1007.75,0.27,0,1218,1049,1028,1014,993,979,1021,986,33,302,100,660,1,1,33384803,336,-5.59,1.38,12,0.15,-180.00,727.00,1761,20240306,-42.87,876,20241209,14.84,1155,-12.90,20250310,952,5.67,20250106,1743,-42.28,20240325,876,14.84,20241209,0.31,N,332290,100,33 억,,89659,N,N,0,N,00,N 20250318,151155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,-2,5,-0.20,45835690,45478,84.58,1015,1015,1003,1310,706,1008,1007.87,0.27,0,816,1049,1028,1014,993,979,1021,986,33,302,100,660,1,1,33384803,336,-5.59,1.38,12,0.14,-180.00,727.00,1761,20240306,-42.87,876,20241209,14.84,1155,-12.90,20250310,952,5.67,20250106,1743,-42.28,20240325,876,14.84,20241209,0.31,N,332290,100,33 억,,89659,N,N,0,N,00,N 20250318,141152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,1,2,0.10,44485727,44139,82.09,1015,1015,1003,1310,706,1008,1007.86,0.27,0,46,1049,1028,1014,993,979,1021,986,33,302,100,660,1,1,33384803,337,-5.61,1.39,12,0.13,-180.00,727.00,1761,20240306,-42.70,876,20241209,15.18,1155,-12.64,20250310,952,5.99,20250106,1743,-42.11,20240325,876,15.18,20241209,0.31,N,332290,100,33 억,,89659,N,N,0,N,00,N diff --git a/332370/price/prices-20250301.csv b/332370/price/prices-20250301.csv index 864dcd81a1af..3931397074a8 100644 --- a/332370/price/prices-20250301.csv +++ b/332370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161153,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4715,95,2,2.06,195020540,41545,95.25,4620,4730,4605,6000,3235,4620,4694.19,0.84,0,3546,4740,4680,4650,4590,4560,4665,4575,66,1380,500,3320,5,1,13273726,626,5.46,0.96,12,0.31,864.00,4919.00,4730,20250319,-0.32,3010,20240708,56.64,4730,-0.32,20250319,3690,27.78,20250102,4730,-0.32,20250319,3010,56.64,20240708,0.06,N,332370,500,66 억,,111742,N,N,0,N,00,N +20250319,151156,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4715,95,2,2.06,154607135,32924,75.49,4620,4730,4605,6000,3235,4620,4695.88,0.84,0,2761,4740,4680,4650,4590,4560,4665,4575,66,1380,500,3320,5,1,13273726,626,5.46,0.96,12,0.25,864.00,4919.00,4730,20250319,-0.32,3010,20240708,56.64,4730,-0.32,20250319,3690,27.78,20250102,4730,-0.32,20250319,3010,56.64,20240708,0.06,N,332370,500,66 억,,111742,N,N,0,N,00,N +20250319,141159,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4705,85,2,1.84,121759055,25953,59.50,4620,4730,4605,6000,3235,4620,4691.52,0.84,0,-408,4740,4680,4650,4590,4560,4665,4575,66,1380,500,3320,5,1,13273726,625,5.45,0.96,12,0.20,864.00,4919.00,4730,20250319,-0.53,3010,20240708,56.31,4730,-0.53,20250319,3690,27.51,20250102,4730,-0.53,20250319,3010,56.31,20240708,0.06,N,332370,500,66 억,,111742,N,N,0,N,00,N +20250319,131158,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4700,80,2,1.73,103368640,22044,50.54,4620,4730,4605,6000,3235,4620,4689.20,0.84,0,-1522,4740,4680,4650,4590,4560,4665,4575,66,1380,500,3320,5,1,13273726,624,5.44,0.96,12,0.17,864.00,4919.00,4730,20250319,-0.63,3010,20240708,56.15,4730,-0.63,20250319,3690,27.37,20250102,4730,-0.63,20250319,3010,56.15,20240708,0.06,N,332370,500,66 억,,111742,N,N,0,N,00,N +20250319,121156,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4685,65,2,1.41,82971485,17690,40.56,4620,4730,4605,6000,3235,4620,4690.30,0.84,0,-1268,4740,4680,4650,4590,4560,4665,4575,66,1380,500,3320,5,1,13273726,622,5.42,0.95,12,0.13,864.00,4919.00,4730,20250319,-0.95,3010,20240708,55.65,4730,-0.95,20250319,3690,26.96,20250102,4730,-0.95,20250319,3010,55.65,20240708,0.06,N,332370,500,66 억,,111742,N,N,0,N,00,N +20250319,111155,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4695,75,2,1.62,58635190,12513,28.69,4620,4730,4605,6000,3235,4620,4685.94,0.84,0,-1479,4740,4680,4650,4590,4560,4665,4575,66,1380,500,3320,5,1,13273726,623,5.43,0.95,12,0.09,864.00,4919.00,4730,20250319,-0.74,3010,20240708,55.98,4730,-0.74,20250319,3690,27.24,20250102,4730,-0.74,20250319,3010,55.98,20240708,0.06,N,332370,500,66 억,,111742,N,N,0,N,00,N +20250319,101156,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4700,80,2,1.73,49162755,10488,24.05,4620,4730,4605,6000,3235,4620,4687.52,0.84,0,127,4740,4680,4650,4590,4560,4665,4575,66,1380,500,3320,5,1,13273726,624,5.44,0.96,12,0.08,864.00,4919.00,4730,20250319,-0.63,3010,20240708,56.15,4730,-0.63,20250319,3690,27.37,20250102,4730,-0.63,20250319,3010,56.15,20240708,0.06,N,332370,500,66 억,,111742,N,N,0,N,00,N +20250319,091202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,0,3,0.00,659070,143,0.33,4620,4620,4605,6000,3235,4620,4608.88,0.84,0,6,4740,4680,4650,4590,4560,4665,4575,66,1380,500,3320,5,1,13273726,613,5.35,0.94,12,0.00,864.00,4919.00,4710,20250318,-1.91,3010,20240708,53.49,4710,-1.91,20250318,3690,25.20,20250102,4710,-1.91,20250318,3010,53.49,20240708,0.06,N,332370,500,66 억,,111742,N,N,0,N,00,N 20250318,161150,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4620,-80,5,-1.70,202812920,43600,225.77,4700,4710,4620,6110,3290,4700,4651.67,0.86,0,-7509,4780,4740,4660,4620,4540,4760,4640,66,1410,500,3380,5,1,13273726,613,5.35,0.94,12,0.33,864.00,4919.00,4710,20250318,-1.91,3010,20240708,53.49,4710,-1.91,20250318,3690,25.20,20250102,4710,-1.91,20250318,3010,53.49,20240708,0.06,N,332370,500,66 억,,114454,N,N,0,N,00,N 20250318,151155,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4640,-60,5,-1.28,183757000,39481,204.44,4700,4710,4625,6110,3290,4700,4654.31,0.86,0,-7114,4780,4740,4660,4620,4540,4760,4640,66,1410,500,3380,5,1,13273726,616,5.37,0.94,12,0.30,864.00,4919.00,4710,20250318,-1.49,3010,20240708,54.15,4710,-1.49,20250318,3690,25.75,20250102,4710,-1.49,20250318,3010,54.15,20240708,0.06,N,332370,500,66 억,,114454,N,N,0,N,00,N 20250318,141152,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4640,-60,5,-1.28,173133550,37187,192.56,4700,4710,4625,6110,3290,4700,4655.75,0.86,0,-7086,4780,4740,4660,4620,4540,4760,4640,66,1410,500,3380,5,1,13273726,616,5.37,0.94,12,0.28,864.00,4919.00,4710,20250318,-1.49,3010,20240708,54.15,4710,-1.49,20250318,3690,25.75,20250102,4710,-1.49,20250318,3010,54.15,20240708,0.06,N,332370,500,66 억,,114454,N,N,0,N,00,N diff --git a/332570/price/prices-20250301.csv b/332570/price/prices-20250301.csv index dca6c6a6ba5d..e8a4b57f1ce7 100644 --- a/332570/price/prices-20250301.csv +++ b/332570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4130,350,2,9.26,24248045766,5978901,693.18,3775,4190,3750,4910,2650,3780,4055.40,2.66,0,82730,3996,3887,3826,3717,3656,3857,3687,226,1130,500,2640,5,1,44176320,1824,8.23,1.68,12,13.53,502.00,2462.00,5250,20250206,-21.33,2010,20241202,105.47,5250,-21.33,20250206,2740,50.73,20250102,5250,-21.33,20250206,2010,105.47,20241202,3.60,N,332570,500,225 억,,1173019,N,N,0,N,00,N +20250319,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,385,2,10.19,23486328201,5795055,671.87,3775,4190,3750,4910,2650,3780,4052.82,2.66,0,95245,3996,3887,3826,3717,3656,3857,3687,226,1130,500,2640,5,1,44176320,1840,8.30,1.69,12,13.12,502.00,2462.00,5250,20250206,-20.67,2010,20241202,107.21,5250,-20.67,20250206,2740,52.01,20250102,5250,-20.67,20250206,2010,107.21,20241202,3.60,N,332570,500,225 억,,1173019,N,N,0,N,00,N +20250319,141159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,280,2,7.41,17559613097,4363858,505.94,3775,4150,3750,4910,2650,3780,4023.87,2.66,0,-42821,3996,3887,3826,3717,3656,3857,3687,226,1130,500,2640,5,1,44176320,1794,8.09,1.65,12,9.88,502.00,2462.00,5250,20250206,-22.67,2010,20241202,101.99,5250,-22.67,20250206,2740,48.18,20250102,5250,-22.67,20250206,2010,101.99,20241202,3.60,N,332570,500,225 억,,1173019,N,N,0,N,00,N +20250319,131158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,230,2,6.08,15374974094,3820857,442.98,3775,4150,3750,4910,2650,3780,4023.96,2.66,0,-85186,3996,3887,3826,3717,3656,3857,3687,226,1130,500,2640,5,1,44176320,1771,7.99,1.63,12,8.65,502.00,2462.00,5250,20250206,-23.62,2010,20241202,99.50,5250,-23.62,20250206,2740,46.35,20250102,5250,-23.62,20250206,2010,99.50,20241202,3.60,N,332570,500,225 억,,1173019,N,N,0,N,00,N +20250319,121157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,85,2,2.25,1514193172,397195,46.05,3775,3870,3750,4910,2650,3780,3812.22,2.66,0,24469,3996,3887,3826,3717,3656,3857,3687,226,1130,500,2640,5,1,44176320,1707,7.70,1.57,12,0.90,502.00,2462.00,5250,20250206,-26.38,2010,20241202,92.29,5250,-26.38,20250206,2740,41.06,20250102,5250,-26.38,20250206,2010,92.29,20241202,3.60,N,332570,500,225 억,,1173019,N,N,0,N,00,N +20250319,111156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,75,2,1.98,1207545347,317375,36.80,3775,3855,3750,4910,2650,3780,3804.79,2.66,0,18230,3996,3887,3826,3717,3656,3857,3687,226,1130,500,2640,5,1,44176320,1703,7.68,1.57,12,0.72,502.00,2462.00,5250,20250206,-26.57,2010,20241202,91.79,5250,-26.57,20250206,2740,40.69,20250102,5250,-26.57,20250206,2010,91.79,20241202,3.60,N,332570,500,225 억,,1173019,N,N,0,N,00,N +20250319,101157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3825,45,2,1.19,733354778,193429,22.43,3775,3830,3750,4910,2650,3780,3791.34,2.66,0,2553,3996,3887,3826,3717,3656,3857,3687,226,1130,500,2640,5,1,44176320,1690,7.62,1.55,12,0.44,502.00,2462.00,5250,20250206,-27.14,2010,20241202,90.30,5250,-27.14,20250206,2740,39.60,20250102,5250,-27.14,20250206,2010,90.30,20241202,3.60,N,332570,500,225 억,,1173019,N,N,0,N,00,N +20250319,091202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3790,10,2,0.26,172586943,45802,5.31,3775,3795,3750,4910,2650,3780,3768.11,2.66,0,7109,3996,3887,3826,3717,3656,3857,3687,226,1130,500,2640,5,1,44176320,1674,7.55,1.54,12,0.10,502.00,2462.00,5250,20250206,-27.81,2010,20241202,88.56,5250,-27.81,20250206,2740,38.32,20250102,5250,-27.81,20250206,2010,88.56,20241202,3.60,N,332570,500,225 억,,1173019,N,N,0,N,00,N 20250318,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3780,-110,5,-2.83,3234242556,848099,118.83,3900,3935,3765,5050,2725,3890,3813.55,2.46,0,80323,4103,3996,3933,3826,3763,3965,3795,226,1160,500,2720,5,1,44176320,1670,7.53,1.54,12,1.92,502.00,2462.00,5250,20250206,-28.00,2010,20241202,88.06,5250,-28.00,20250206,2740,37.96,20250102,5250,-28.00,20250206,2010,88.06,20241202,3.59,N,332570,500,225 억,,1085492,N,Y,0,N,00,N 20250318,151155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3790,-100,5,-2.57,3065436436,803414,112.57,3900,3935,3765,5050,2725,3890,3815.49,2.46,0,70410,4103,3996,3933,3826,3763,3965,3795,226,1160,500,2720,5,1,44176320,1674,7.55,1.54,12,1.82,502.00,2462.00,5250,20250206,-27.81,2010,20241202,88.56,5250,-27.81,20250206,2740,38.32,20250102,5250,-27.81,20250206,2010,88.56,20241202,3.59,N,332570,500,225 억,,1085492,N,N,0,N,00,N 20250318,141153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3775,-115,5,-2.96,2815845451,737447,103.33,3900,3935,3765,5050,2725,3890,3818.35,2.46,0,64439,4103,3996,3933,3826,3763,3965,3795,226,1160,500,2720,5,1,44176320,1668,7.52,1.53,12,1.67,502.00,2462.00,5250,20250206,-28.10,2010,20241202,87.81,5250,-28.10,20250206,2740,37.77,20250102,5250,-28.10,20250206,2010,87.81,20241202,3.59,N,332570,500,225 억,,1085492,N,N,0,N,00,N diff --git a/333050/price/prices-20250301.csv b/333050/price/prices-20250301.csv index e4928e0f3260..fbc532298ed7 100644 --- a/333050/price/prices-20250301.csv +++ b/333050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1258,-27,5,-2.10,27424896,21659,75.50,1275,1285,1256,1670,900,1285,1266.21,0.27,0,-1361,1301,1292,1281,1272,1261,1297,1277,25,385,100,920,1,1,24613326,310,27.35,1.42,12,0.09,46.00,886.00,1670,20241212,-24.67,1152,20241112,9.20,1330,-5.41,20250131,1204,4.49,20250304,1670,-24.67,20241212,1152,9.20,20241112,0.35,N,333050,100,24 억,,66351,N,N,0,N,00,N +20250319,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1258,-27,5,-2.10,24561689,19399,67.62,1275,1285,1256,1670,900,1285,1266.13,0.27,0,-701,1301,1292,1281,1272,1261,1297,1277,25,385,100,920,1,1,24613326,310,27.35,1.42,12,0.08,46.00,886.00,1670,20241212,-24.67,1152,20241112,9.20,1330,-5.41,20250131,1204,4.49,20250304,1670,-24.67,20241212,1152,9.20,20241112,0.35,N,333050,100,24 억,,66351,N,N,0,N,00,N +20250319,141159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,-22,5,-1.71,19915518,15711,54.77,1275,1285,1256,1670,900,1285,1267.62,0.27,0,-1053,1301,1292,1281,1272,1261,1297,1277,25,385,100,920,1,1,24613326,311,27.46,1.43,12,0.06,46.00,886.00,1670,20241212,-24.37,1152,20241112,9.64,1330,-5.04,20250131,1204,4.90,20250304,1670,-24.37,20241212,1152,9.64,20241112,0.35,N,333050,100,24 억,,66351,N,N,0,N,00,N +20250319,131158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,-22,5,-1.71,18651255,14710,51.28,1275,1285,1256,1670,900,1285,1267.93,0.27,0,-1053,1301,1292,1281,1272,1261,1297,1277,25,385,100,920,1,1,24613326,311,27.46,1.43,12,0.06,46.00,886.00,1670,20241212,-24.37,1152,20241112,9.64,1330,-5.04,20250131,1204,4.90,20250304,1670,-24.37,20241212,1152,9.64,20241112,0.35,N,333050,100,24 억,,66351,N,N,0,N,00,N +20250319,121157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,-18,5,-1.40,10573181,8312,28.97,1275,1285,1256,1670,900,1285,1272.04,0.27,0,-1057,1301,1292,1281,1272,1261,1297,1277,25,385,100,920,1,1,24613326,312,27.54,1.43,12,0.03,46.00,886.00,1670,20241212,-24.13,1152,20241112,9.98,1330,-4.74,20250131,1204,5.23,20250304,1670,-24.13,20241212,1152,9.98,20241112,0.35,N,333050,100,24 억,,66351,N,N,0,N,00,N +20250319,111156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,-18,5,-1.40,10559309,8301,28.94,1275,1285,1256,1670,900,1285,1272.05,0.27,0,-1061,1301,1292,1281,1272,1261,1297,1277,25,385,100,920,1,1,24613326,312,27.54,1.43,12,0.03,46.00,886.00,1670,20241212,-24.13,1152,20241112,9.98,1330,-4.74,20250131,1204,5.23,20250304,1670,-24.13,20241212,1152,9.98,20241112,0.35,N,333050,100,24 억,,66351,N,N,0,N,00,N +20250319,101157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,-10,5,-0.78,5939335,4661,16.25,1275,1275,1271,1670,900,1285,1274.26,0.27,0,-279,1301,1292,1281,1272,1261,1297,1277,25,385,100,920,1,1,24613326,314,27.72,1.44,12,0.02,46.00,886.00,1670,20241212,-23.65,1152,20241112,10.68,1330,-4.14,20250131,1204,5.90,20250304,1670,-23.65,20241212,1152,10.68,20241112,0.35,N,333050,100,24 억,,66351,N,N,0,N,00,N +20250319,091202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,-10,5,-0.78,1517250,1190,4.15,1275,1275,1275,1670,900,1285,1275.00,0.27,0,-133,1301,1292,1281,1272,1261,1297,1277,25,385,100,920,1,1,24613326,314,27.72,1.44,12,0.00,46.00,886.00,1670,20241212,-23.65,1152,20241112,10.68,1330,-4.14,20250131,1204,5.90,20250304,1670,-23.65,20241212,1152,10.68,20241112,0.35,N,333050,100,24 억,,66351,N,N,0,N,00,N 20250318,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1285,-5,5,-0.39,36594660,28688,146.11,1282,1290,1270,1677,903,1290,1275.61,0.26,0,-282,1313,1301,1278,1266,1243,1307,1272,25,387,100,920,1,1,24613326,316,27.93,1.45,12,0.12,46.00,886.00,1670,20241212,-23.05,1152,20241112,11.55,1330,-3.38,20250131,1204,6.73,20250304,1670,-23.05,20241212,1152,11.55,20241112,0.35,N,333050,100,24 억,,63374,N,N,0,N,00,N 20250318,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,-9,5,-0.70,35591975,27907,142.13,1282,1290,1270,1677,903,1290,1275.38,0.26,0,-282,1313,1301,1278,1266,1243,1307,1272,25,387,100,920,1,1,24613326,315,27.85,1.45,12,0.11,46.00,886.00,1670,20241212,-23.29,1152,20241112,11.20,1330,-3.68,20250131,1204,6.40,20250304,1670,-23.29,20241212,1152,11.20,20241112,0.35,N,333050,100,24 억,,63374,N,N,0,N,00,N 20250318,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,-11,5,-0.85,30038992,23562,120.00,1282,1290,1270,1677,903,1290,1274.89,0.26,0,-281,1313,1301,1278,1266,1243,1307,1272,25,387,100,920,1,1,24613326,315,27.80,1.44,12,0.10,46.00,886.00,1670,20241212,-23.41,1152,20241112,11.02,1330,-3.83,20250131,1204,6.23,20250304,1670,-23.41,20241212,1152,11.02,20241112,0.35,N,333050,100,24 억,,63374,N,N,0,N,00,N diff --git a/333430/price/prices-20250301.csv b/333430/price/prices-20250301.csv index 2f9847e6e8ab..4d4b09e32bc6 100644 --- a/333430/price/prices-20250301.csv +++ b/333430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161154,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4890,-190,5,-3.74,2939740075,593682,42.68,5020,5080,4885,6600,3560,5080,4951.83,3.14,0,-80828,5226,5152,5046,4972,4866,5190,5010,31,1520,100,3350,5,1,30726747,1503,39.12,3.95,12,1.93,125.00,1237.00,5620,20250114,-12.99,2720,20241101,79.78,5620,-12.99,20250114,4100,19.27,20250106,5620,-12.99,20250114,2720,79.78,20241101,3.83,N,333430,100,30 억,,965237,N,N,0,N,00,N +20250319,151157,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4895,-185,5,-3.64,2814597635,568111,40.84,5020,5080,4885,6600,3560,5080,4954.30,3.14,0,-91062,5226,5152,5046,4972,4866,5190,5010,31,1520,100,3350,5,1,30726747,1504,39.16,3.96,12,1.85,125.00,1237.00,5620,20250114,-12.90,2720,20241101,79.96,5620,-12.90,20250114,4100,19.39,20250106,5620,-12.90,20250114,2720,79.96,20241101,3.83,N,333430,100,30 억,,965237,N,N,0,N,00,N +20250319,141159,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4895,-185,5,-3.64,2539607906,511955,36.80,5020,5080,4895,6600,3560,5080,4960.60,3.14,0,-96867,5226,5152,5046,4972,4866,5190,5010,31,1520,100,3350,5,1,30726747,1504,39.16,3.96,12,1.67,125.00,1237.00,5620,20250114,-12.90,2720,20241101,79.96,5620,-12.90,20250114,4100,19.39,20250106,5620,-12.90,20250114,2720,79.96,20241101,3.83,N,333430,100,30 억,,965237,N,N,0,N,00,N +20250319,131159,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4920,-160,5,-3.15,2271229046,457311,32.87,5020,5080,4905,6600,3560,5080,4966.48,3.14,0,-74944,5226,5152,5046,4972,4866,5190,5010,31,1520,100,3350,5,1,30726747,1512,39.36,3.98,12,1.49,125.00,1237.00,5620,20250114,-12.46,2720,20241101,80.88,5620,-12.46,20250114,4100,20.00,20250106,5620,-12.46,20250114,2720,80.88,20241101,3.83,N,333430,100,30 억,,965237,N,N,0,N,00,N +20250319,121157,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4945,-135,5,-2.66,2093249481,421254,30.28,5020,5080,4905,6600,3560,5080,4969.08,3.14,0,-72233,5226,5152,5046,4972,4866,5190,5010,31,1520,100,3350,5,1,30726747,1519,39.56,4.00,12,1.37,125.00,1237.00,5620,20250114,-12.01,2720,20241101,81.80,5620,-12.01,20250114,4100,20.61,20250106,5620,-12.01,20250114,2720,81.80,20241101,3.83,N,333430,100,30 억,,965237,N,N,0,N,00,N +20250319,111156,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4925,-155,5,-3.05,1964457303,395196,28.41,5020,5080,4905,6600,3560,5080,4970.84,3.14,0,-65411,5226,5152,5046,4972,4866,5190,5010,31,1520,100,3350,5,1,30726747,1513,39.40,3.98,12,1.29,125.00,1237.00,5620,20250114,-12.37,2720,20241101,81.07,5620,-12.37,20250114,4100,20.12,20250106,5620,-12.37,20250114,2720,81.07,20241101,3.83,N,333430,100,30 억,,965237,N,N,0,N,00,N +20250319,101157,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4920,-160,5,-3.15,1690558703,339589,24.41,5020,5080,4905,6600,3560,5080,4978.24,3.14,0,-69343,5226,5152,5046,4972,4866,5190,5010,31,1520,100,3350,5,1,30726747,1512,39.36,3.98,12,1.11,125.00,1237.00,5620,20250114,-12.46,2720,20241101,80.88,5620,-12.46,20250114,4100,20.00,20250106,5620,-12.46,20250114,2720,80.88,20241101,3.83,N,333430,100,30 억,,965237,N,N,0,N,00,N +20250319,091203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5050,-30,5,-0.59,490321275,98014,7.05,5020,5060,4960,6600,3560,5080,5002.54,3.14,0,-11935,5226,5152,5046,4972,4866,5190,5010,31,1520,100,3350,10,1,30726747,1552,40.40,4.08,12,0.32,125.00,1237.00,5620,20250114,-10.14,2720,20241101,85.66,5620,-10.14,20250114,4100,23.17,20250106,5620,-10.14,20250114,2720,85.66,20241101,3.83,N,333430,100,30 억,,965237,N,N,0,N,00,N 20250318,161151,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5080,145,2,2.94,6958291458,1378928,187.01,4940,5120,4940,6410,3455,4935,5046.11,3.27,0,-38133,5108,5021,4903,4816,4698,5065,4860,31,1475,100,3250,10,1,30726747,1561,40.64,4.11,12,4.49,125.00,1237.00,5620,20250114,-9.61,2720,20241101,86.76,5620,-9.61,20250114,4100,23.90,20250106,5620,-9.61,20250114,2720,86.76,20241101,3.77,N,333430,100,30 억,,1004187,N,N,0,N,00,N 20250318,151156,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5070,135,2,2.74,6575805338,1303537,176.79,4940,5120,4940,6410,3455,4935,5044.59,3.27,0,-30914,5108,5021,4903,4816,4698,5065,4860,31,1475,100,3250,10,1,30726747,1558,40.56,4.10,12,4.24,125.00,1237.00,5620,20250114,-9.79,2720,20241101,86.40,5620,-9.79,20250114,4100,23.66,20250106,5620,-9.79,20250114,2720,86.40,20241101,3.77,N,333430,100,30 억,,1004187,N,N,0,N,00,N 20250318,141153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5030,95,2,1.93,5859715058,1161692,157.55,4940,5120,4940,6410,3455,4935,5044.13,3.27,0,-24678,5108,5021,4903,4816,4698,5065,4860,31,1475,100,3250,10,1,30726747,1546,40.24,4.07,12,3.78,125.00,1237.00,5620,20250114,-10.50,2720,20241101,84.93,5620,-10.50,20250114,4100,22.68,20250106,5620,-10.50,20250114,2720,84.93,20241101,3.77,N,333430,100,30 억,,1004187,N,N,0,N,00,N diff --git a/333620/price/prices-20250301.csv b/333620/price/prices-20250301.csv index f3a32fa26259..dace14a5425b 100644 --- a/333620/price/prices-20250301.csv +++ b/333620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-30,5,-0.37,89617680,10942,74.23,8180,8250,8140,10630,5730,8180,8190.81,0.80,0,2726,8506,8342,8236,8072,7966,8290,8020,11,2450,100,5880,10,1,10556344,860,38.26,1.42,12,0.10,213.00,5755.00,13760,20240614,-40.77,6900,20241209,18.12,9650,-15.54,20250226,7180,13.51,20250203,13760,-40.77,20240614,6900,18.12,20241209,2.02,N,333620,100,10 억,,84162,N,N,0,N,00,N +20250319,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,40,2,0.49,76735930,9363,63.52,8180,8250,8140,10630,5730,8180,8195.66,0.80,0,2573,8506,8342,8236,8072,7966,8290,8020,11,2450,100,5880,10,1,10556344,868,38.59,1.43,12,0.09,213.00,5755.00,13760,20240614,-40.26,6900,20241209,19.13,9650,-14.82,20250226,7180,14.48,20250203,13760,-40.26,20240614,6900,19.13,20241209,2.02,N,333620,100,10 억,,84162,N,N,0,N,00,N +20250319,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,30,2,0.37,55721590,6806,46.17,8180,8250,8140,10630,5730,8180,8187.13,0.80,0,2255,8506,8342,8236,8072,7966,8290,8020,11,2450,100,5880,10,1,10556344,867,38.54,1.43,12,0.06,213.00,5755.00,13760,20240614,-40.33,6900,20241209,18.99,9650,-14.92,20250226,7180,14.35,20250203,13760,-40.33,20240614,6900,18.99,20241209,2.02,N,333620,100,10 억,,84162,N,N,0,N,00,N +20250319,131159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,0,3,0.00,50571180,6177,41.90,8180,8250,8140,10630,5730,8180,8187.01,0.80,0,2178,8506,8342,8236,8072,7966,8290,8020,11,2450,100,5880,10,1,10556344,864,38.40,1.42,12,0.06,213.00,5755.00,13760,20240614,-40.55,6900,20241209,18.55,9650,-15.23,20250226,7180,13.93,20250203,13760,-40.55,20240614,6900,18.55,20241209,2.02,N,333620,100,10 억,,84162,N,N,0,N,00,N +20250319,121157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,30,2,0.37,37867470,4629,31.40,8180,8250,8140,10630,5730,8180,8180.49,0.80,0,1108,8506,8342,8236,8072,7966,8290,8020,11,2450,100,5880,10,1,10556344,867,38.54,1.43,12,0.04,213.00,5755.00,13760,20240614,-40.33,6900,20241209,18.99,9650,-14.92,20250226,7180,14.35,20250203,13760,-40.33,20240614,6900,18.99,20241209,2.02,N,333620,100,10 억,,84162,N,N,0,N,00,N +20250319,111156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,30,2,0.37,34188340,4180,28.36,8180,8250,8140,10630,5730,8180,8179.03,0.80,0,954,8506,8342,8236,8072,7966,8290,8020,11,2450,100,5880,10,1,10556344,867,38.54,1.43,12,0.04,213.00,5755.00,13760,20240614,-40.33,6900,20241209,18.99,9650,-14.92,20250226,7180,14.35,20250203,13760,-40.33,20240614,6900,18.99,20241209,2.02,N,333620,100,10 억,,84162,N,N,0,N,00,N +20250319,101157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,30,2,0.37,17807540,2177,14.77,8180,8250,8140,10630,5730,8180,8179.85,0.80,0,646,8506,8342,8236,8072,7966,8290,8020,11,2450,100,5880,10,1,10556344,867,38.54,1.43,12,0.02,213.00,5755.00,13760,20240614,-40.33,6900,20241209,18.99,9650,-14.92,20250226,7180,14.35,20250203,13760,-40.33,20240614,6900,18.99,20241209,2.02,N,333620,100,10 억,,84162,N,N,0,N,00,N +20250319,091203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,40,2,0.49,3634750,444,3.01,8180,8230,8180,10630,5730,8180,8186.37,0.80,0,131,8506,8342,8236,8072,7966,8290,8020,11,2450,100,5880,10,1,10556344,868,38.59,1.43,12,0.00,213.00,5755.00,13760,20240614,-40.26,6900,20241209,19.13,9650,-14.82,20250226,7180,14.48,20250203,13760,-40.26,20240614,6900,19.13,20241209,2.02,N,333620,100,10 억,,84162,N,N,0,N,00,N 20250318,161151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,-150,5,-1.80,120487220,14701,108.50,8330,8400,8130,10820,5840,8330,8195.85,0.80,0,-138,8503,8416,8333,8246,8163,8460,8290,11,2490,100,5990,10,1,10556344,864,38.40,1.42,12,0.14,213.00,5755.00,13760,20240614,-40.55,6900,20241209,18.55,9650,-15.23,20250226,7180,13.93,20250203,13760,-40.55,20240614,6900,18.55,20241209,2.08,N,333620,100,10 억,,84302,N,N,0,N,00,N 20250318,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-140,5,-1.68,113798100,13883,102.47,8330,8400,8130,10820,5840,8330,8196.94,0.80,0,-104,8503,8416,8333,8246,8163,8460,8290,11,2490,100,5990,10,1,10556344,865,38.45,1.42,12,0.13,213.00,5755.00,13760,20240614,-40.48,6900,20241209,18.70,9650,-15.13,20250226,7180,14.07,20250203,13760,-40.48,20240614,6900,18.70,20241209,2.08,N,333620,100,10 억,,84302,N,N,0,N,00,N 20250318,141153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,-190,5,-2.28,97641750,11906,87.87,8330,8400,8140,10820,5840,8330,8201.05,0.80,0,345,8503,8416,8333,8246,8163,8460,8290,11,2490,100,5990,10,1,10556344,859,38.22,1.41,12,0.11,213.00,5755.00,13760,20240614,-40.84,6900,20241209,17.97,9650,-15.65,20250226,7180,13.37,20250203,13760,-40.84,20240614,6900,17.97,20241209,2.08,N,333620,100,10 억,,84302,N,N,0,N,00,N diff --git a/334890/price/prices-20250301.csv b/334890/price/prices-20250301.csv index 616211fe1cc5..97af852b5765 100644 --- a/334890/price/prices-20250301.csv +++ b/334890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4480,5,2,0.11,171374335,38300,59.99,4435,4490,4435,5810,3135,4475,4474.53,2.14,0,-2730,4535,4505,4480,4450,4425,4520,4465,514,1335,1000,3130,5,1,51443469,2305,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-19.71,4120,20241210,8.74,4570,-1.97,20250314,4120,8.74,20250124,5580,-19.71,20240920,4120,8.74,20241210,0.02,N,334890,1000,514 억,,1100964,N,N,0,N,00,N +20250319,151157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,0,3,0.00,166066645,37115,58.13,4435,4490,4435,5810,3135,4475,4474.38,2.14,0,-2804,4535,4505,4480,4450,4425,4520,4465,514,1335,1000,3130,5,1,51443469,2302,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-19.80,4120,20241210,8.62,4570,-2.08,20250314,4120,8.62,20250124,5580,-19.80,20240920,4120,8.62,20241210,0.02,N,334890,1000,514 억,,1100964,N,N,0,N,00,N +20250319,141200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,0,3,0.00,136151750,30432,47.67,4435,4490,4435,5810,3135,4475,4473.97,2.14,0,-1619,4535,4505,4480,4450,4425,4520,4465,514,1335,1000,3130,5,1,51443469,2302,0.00,0.00,08,0.06,0.00,0.00,5580,20240920,-19.80,4120,20241210,8.62,4570,-2.08,20250314,4120,8.62,20250124,5580,-19.80,20240920,4120,8.62,20241210,0.02,N,334890,1000,514 억,,1100964,N,N,0,N,00,N +20250319,131159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,0,3,0.00,107568345,24044,37.66,4435,4490,4435,5810,3135,4475,4473.81,2.14,0,-319,4535,4505,4480,4450,4425,4520,4465,514,1335,1000,3130,5,1,51443469,2302,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-19.80,4120,20241210,8.62,4570,-2.08,20250314,4120,8.62,20250124,5580,-19.80,20240920,4120,8.62,20241210,0.02,N,334890,1000,514 억,,1100964,N,N,0,N,00,N +20250319,121158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,-5,5,-0.11,78309715,17506,27.42,4435,4490,4435,5810,3135,4475,4473.31,2.14,0,-90,4535,4505,4480,4450,4425,4520,4465,514,1335,1000,3130,5,1,51443469,2300,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-19.89,4120,20241210,8.50,4570,-2.19,20250314,4120,8.50,20250124,5580,-19.89,20240920,4120,8.50,20241210,0.02,N,334890,1000,514 억,,1100964,N,N,0,N,00,N +20250319,111157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4480,5,2,0.11,52229740,11679,18.29,4435,4490,4435,5810,3135,4475,4472.11,2.14,0,620,4535,4505,4480,4450,4425,4520,4465,514,1335,1000,3130,5,1,51443469,2305,0.00,0.00,08,0.02,0.00,0.00,5580,20240920,-19.71,4120,20241210,8.74,4570,-1.97,20250314,4120,8.74,20250124,5580,-19.71,20240920,4120,8.74,20241210,0.02,N,334890,1000,514 억,,1100964,N,N,0,N,00,N +20250319,101158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,-15,5,-0.34,19996210,4483,7.02,4435,4480,4435,5810,3135,4475,4460.45,2.14,0,-135,4535,4505,4480,4450,4425,4520,4465,514,1335,1000,3130,5,1,51443469,2294,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-20.07,4120,20241210,8.25,4570,-2.41,20250314,4120,8.25,20250124,5580,-20.07,20240920,4120,8.25,20241210,0.02,N,334890,1000,514 억,,1100964,N,N,0,N,00,N +20250319,091203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4465,-10,5,-0.22,1678080,376,0.59,4435,4480,4435,5810,3135,4475,4462.98,2.14,0,-115,4535,4505,4480,4450,4425,4520,4465,514,1335,1000,3130,5,1,51443469,2297,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-19.98,4120,20241210,8.37,4570,-2.30,20250314,4120,8.37,20250124,5580,-19.98,20240920,4120,8.37,20241210,0.02,N,334890,1000,514 억,,1100964,N,N,0,N,00,N 20250318,161151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,5,2,0.11,286006890,63845,125.41,4470,4510,4455,5810,3130,4470,4479.71,2.11,0,4007,4530,4500,4445,4415,4360,4515,4430,514,1340,1000,3120,5,1,51443469,2302,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-19.80,4120,20241210,8.62,4570,-2.08,20250314,4120,8.62,20250124,5580,-19.80,20240920,4120,8.62,20241210,0.02,N,334890,1000,514 억,,1087954,N,N,0,N,00,N 20250318,151157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,0,3,0.00,280657140,62649,123.06,4470,4510,4455,5810,3130,4470,4479.83,2.11,0,4293,4530,4500,4445,4415,4360,4515,4430,514,1340,1000,3120,5,1,51443469,2300,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-19.89,4120,20241210,8.50,4570,-2.19,20250314,4120,8.50,20250124,5580,-19.89,20240920,4120,8.50,20241210,0.02,N,334890,1000,514 억,,1087954,N,N,0,N,00,N 20250318,141154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,0,3,0.00,238388175,53200,104.50,4470,4510,4455,5810,3130,4470,4480.98,2.11,0,4309,4530,4500,4445,4415,4360,4515,4430,514,1340,1000,3120,5,1,51443469,2300,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-19.89,4120,20241210,8.50,4570,-2.19,20250314,4120,8.50,20250124,5580,-19.89,20240920,4120,8.50,20241210,0.02,N,334890,1000,514 억,,1087954,N,N,0,N,00,N diff --git a/334970/price/prices-20250301.csv b/334970/price/prices-20250301.csv index 456f4f3af130..0c5af6a575b3 100644 --- a/334970/price/prices-20250301.csv +++ b/334970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161154,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4100,-10,5,-0.24,731511915,183756,223.34,4080,4180,3905,5340,2880,4110,3980.87,41.17,0,-17868,4290,4200,4145,4055,4000,4172,4027,387,1230,500,2870,5,1,77417637,3174,-8.54,3.52,06,0.24,-480.00,1166.00,7830,20241028,-47.64,3905,20250319,4.99,5280,-22.35,20250107,3905,4.99,20250319,7830,-47.64,20241028,3905,4.99,20250319,0.06,N,334970,500,387 억,,31870509,N,N,0,N,00,N +20250319,151158,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4020,-90,5,-2.19,688336480,173157,210.45,4080,4180,3905,5340,2880,4110,3975.22,41.17,0,-12125,4290,4200,4145,4055,4000,4172,4027,387,1230,500,2870,5,1,77417637,3112,-8.38,3.45,06,0.22,-480.00,1166.00,7830,20241028,-48.66,3905,20250319,2.94,5280,-23.86,20250107,3905,2.94,20250319,7830,-48.66,20241028,3905,2.94,20250319,0.06,N,334970,500,387 억,,31870509,N,N,0,N,00,N +20250319,141200,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3960,-150,5,-3.65,613347105,154382,187.63,4080,4180,3905,5340,2880,4110,3972.92,41.17,0,-12689,4290,4200,4145,4055,4000,4172,4027,387,1230,500,2870,5,1,77417637,3066,-8.25,3.40,06,0.20,-480.00,1166.00,7830,20241028,-49.43,3905,20250319,1.41,5280,-25.00,20250107,3905,1.41,20250319,7830,-49.43,20241028,3905,1.41,20250319,0.06,N,334970,500,387 억,,31870509,N,N,0,N,00,N +20250319,131159,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3985,-125,5,-3.04,490860915,123375,149.95,4080,4180,3905,5340,2880,4110,3978.61,41.17,0,-11558,4290,4200,4145,4055,4000,4172,4027,387,1230,500,2870,5,1,77417637,3085,-8.30,3.42,06,0.16,-480.00,1166.00,7830,20241028,-49.11,3905,20250319,2.05,5280,-24.53,20250107,3905,2.05,20250319,7830,-49.11,20241028,3905,2.05,20250319,0.06,N,334970,500,387 억,,31870509,N,N,0,N,00,N +20250319,121158,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3980,-130,5,-3.16,435457315,109456,133.03,4080,4180,3905,5340,2880,4110,3978.38,41.17,0,-10342,4290,4200,4145,4055,4000,4172,4027,387,1230,500,2870,5,1,77417637,3081,-8.29,3.41,06,0.14,-480.00,1166.00,7830,20241028,-49.17,3905,20250319,1.92,5280,-24.62,20250107,3905,1.92,20250319,7830,-49.17,20241028,3905,1.92,20250319,0.06,N,334970,500,387 억,,31870509,N,N,0,N,00,N +20250319,111157,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3970,-140,5,-3.41,407309380,102368,124.42,4080,4180,3905,5340,2880,4110,3978.87,41.17,0,-9771,4290,4200,4145,4055,4000,4172,4027,387,1230,500,2870,5,1,77417637,3073,-8.27,3.40,06,0.13,-480.00,1166.00,7830,20241028,-49.30,3905,20250319,1.66,5280,-24.81,20250107,3905,1.66,20250319,7830,-49.30,20241028,3905,1.66,20250319,0.06,N,334970,500,387 억,,31870509,N,N,0,N,00,N +20250319,101158,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4000,-110,5,-2.68,333725795,83866,101.93,4080,4180,3905,5340,2880,4110,3979.27,41.17,0,-6091,4290,4200,4145,4055,4000,4172,4027,387,1230,500,2870,5,1,77417637,3097,-8.33,3.43,06,0.11,-480.00,1166.00,7830,20241028,-48.91,3905,20250319,2.43,5280,-24.24,20250107,3905,2.43,20250319,7830,-48.91,20241028,3905,2.43,20250319,0.06,N,334970,500,387 억,,31870509,N,N,0,N,00,N +20250319,091203,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4025,-85,5,-2.07,25861225,6297,7.65,4080,4180,4025,5340,2880,4110,4106.91,41.17,0,-3119,4290,4200,4145,4055,4000,4172,4027,387,1230,500,2870,5,1,77417637,3116,-8.39,3.45,06,0.01,-480.00,1166.00,7830,20241028,-48.60,3910,20250311,2.94,5280,-23.77,20250107,3910,2.94,20250311,7830,-48.60,20241028,3910,2.94,20250311,0.06,N,334970,500,387 억,,31870509,N,N,0,N,00,N 20250318,161152,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4110,-120,5,-2.84,343016060,82178,25.31,4230,4235,4090,5490,2965,4230,4174.09,41.16,0,7598,4860,4545,4345,4030,3830,4445,3930,387,1260,500,2960,5,1,77417637,3182,-8.56,3.52,06,0.11,-480.00,1166.00,7830,20241028,-47.51,3910,20250311,5.12,5280,-22.16,20250107,3910,5.12,20250311,7830,-47.51,20241028,3910,5.12,20250311,0.06,N,334970,500,387 억,,31862883,N,N,0,N,00,N 20250318,151157,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4105,-125,5,-2.96,323673420,77463,23.86,4230,4235,4105,5490,2965,4230,4178.43,41.16,0,8861,4860,4545,4345,4030,3830,4445,3930,387,1260,500,2960,5,1,77417637,3178,-8.55,3.52,06,0.10,-480.00,1166.00,7830,20241028,-47.57,3910,20250311,4.99,5280,-22.25,20250107,3910,4.99,20250311,7830,-47.57,20241028,3910,4.99,20250311,0.06,N,334970,500,387 억,,31862883,N,N,0,N,00,N 20250318,141154,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4170,-60,5,-1.42,235852641,56253,17.32,4230,4235,4165,5490,2965,4230,4192.71,41.16,0,7064,4860,4545,4345,4030,3830,4445,3930,387,1260,500,2960,5,1,77417637,3228,-8.69,3.58,06,0.07,-480.00,1166.00,7830,20241028,-46.74,3910,20250311,6.65,5280,-21.02,20250107,3910,6.65,20250311,7830,-46.74,20241028,3910,6.65,20250311,0.06,N,334970,500,387 억,,31862883,N,N,0,N,00,N diff --git a/335810/price/prices-20250301.csv b/335810/price/prices-20250301.csv index 695e73d40907..4b8d37ffe8e8 100644 --- a/335810/price/prices-20250301.csv +++ b/335810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,5,2,0.19,7861755,2909,21.23,2710,2745,2685,3510,1890,2700,2702.56,0.00,0,-66,2786,2742,2701,2657,2616,2722,2637,58,810,500,1830,5,1,11614526,314,-6.99,0.98,12,0.03,-387.00,2758.00,5720,20240703,-52.71,2600,20241209,4.04,3230,-16.25,20250109,2610,3.64,20250311,5720,-52.71,20240703,2600,4.04,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250319,151158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,5,2,0.19,7696760,2848,20.79,2710,2745,2685,3510,1890,2700,2702.51,0.00,0,-66,2786,2742,2701,2657,2616,2722,2637,58,810,500,1830,5,1,11614526,314,-6.99,0.98,12,0.02,-387.00,2758.00,5720,20240703,-52.71,2600,20241209,4.04,3230,-16.25,20250109,2610,3.64,20250311,5720,-52.71,20240703,2600,4.04,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250319,141200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,5,2,0.19,4341675,1604,11.71,2710,2745,2685,3510,1890,2700,2706.78,0.00,0,-66,2786,2742,2701,2657,2616,2722,2637,58,810,500,1830,5,1,11614526,314,-6.99,0.98,12,0.01,-387.00,2758.00,5720,20240703,-52.71,2600,20241209,4.04,3230,-16.25,20250109,2610,3.64,20250311,5720,-52.71,20240703,2600,4.04,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250319,131200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,5,2,0.19,3489340,1289,9.41,2710,2745,2685,3510,1890,2700,2707.01,0.00,0,-40,2786,2742,2701,2657,2616,2722,2637,58,810,500,1830,5,1,11614526,314,-6.99,0.98,12,0.01,-387.00,2758.00,5720,20240703,-52.71,2600,20241209,4.04,3230,-16.25,20250109,2610,3.64,20250311,5720,-52.71,20240703,2600,4.04,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250319,121158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2710,10,2,0.37,2410350,892,6.51,2710,2745,2685,3510,1890,2700,2702.19,0.00,0,-18,2786,2742,2701,2657,2616,2722,2637,58,810,500,1830,5,1,11614526,315,-7.00,0.98,12,0.01,-387.00,2758.00,5720,20240703,-52.62,2600,20241209,4.23,3230,-16.10,20250109,2610,3.83,20250311,5720,-52.62,20240703,2600,4.23,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250319,111157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,0,3,0.00,1996140,739,5.39,2710,2745,2685,3510,1890,2700,2701.14,0.00,0,-50,2786,2742,2701,2657,2616,2722,2637,58,810,500,1830,5,1,11614526,314,-6.98,0.98,12,0.01,-387.00,2758.00,5720,20240703,-52.80,2600,20241209,3.85,3230,-16.41,20250109,2610,3.45,20250311,5720,-52.80,20240703,2600,3.85,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250319,101158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2735,35,2,1.30,214555,79,0.58,2710,2745,2700,3510,1890,2700,2715.89,0.00,0,-1,2786,2742,2701,2657,2616,2722,2637,58,810,500,1830,5,1,11614526,318,-7.07,0.99,12,0.00,-387.00,2758.00,5720,20240703,-52.19,2600,20241209,5.19,3230,-15.33,20250109,2610,4.79,20250311,5720,-52.19,20240703,2600,5.19,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250319,091204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2740,40,2,1.48,51925,19,0.14,2710,2745,2710,3510,1890,2700,2732.89,0.00,0,0,2786,2742,2701,2657,2616,2722,2637,58,810,500,1830,5,1,11614526,318,-7.08,0.99,12,0.00,-387.00,2758.00,5720,20240703,-52.10,2600,20241209,5.38,3230,-15.17,20250109,2610,4.98,20250311,5720,-52.10,20240703,2600,5.38,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250318,161152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,10,2,0.37,36740075,13701,212.55,2705,2745,2660,3495,1885,2690,2681.56,0.00,0,56,2813,2751,2718,2656,2623,2735,2640,58,805,500,1820,5,1,11614526,314,-6.98,0.98,12,0.12,-387.00,2758.00,5720,20240703,-52.80,2600,20241209,3.85,3230,-16.41,20250109,2610,3.45,20250311,5720,-52.80,20240703,2600,3.85,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250318,151157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,15,2,0.56,33659375,12560,194.85,2705,2745,2660,3495,1885,2690,2679.89,0.00,0,-77,2813,2751,2718,2656,2623,2735,2640,58,805,500,1820,5,1,11614526,314,-6.99,0.98,12,0.11,-387.00,2758.00,5720,20240703,-52.71,2600,20241209,4.04,3230,-16.25,20250109,2610,3.64,20250311,5720,-52.71,20240703,2600,4.04,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250318,141154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,10,2,0.37,32546455,12148,188.46,2705,2745,2660,3495,1885,2690,2679.16,0.00,0,-94,2813,2751,2718,2656,2623,2735,2640,58,805,500,1820,5,1,11614526,314,-6.98,0.98,12,0.10,-387.00,2758.00,5720,20240703,-52.80,2600,20241209,3.85,3230,-16.41,20250109,2610,3.45,20250311,5720,-52.80,20240703,2600,3.85,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N diff --git a/335870/price/prices-20250301.csv b/335870/price/prices-20250301.csv index be21160a2f63..589df0ff1510 100644 --- a/335870/price/prices-20250301.csv +++ b/335870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-160,5,-7.36,160415204,78559,342.98,2155,2155,2000,2825,1525,2175,2041.97,13.23,0,9644,2288,2231,2188,2131,2088,2260,2160,17,650,100,1430,5,1,16681422,336,10.07,1.12,12,0.47,200.00,1793.00,2565,20250306,-21.44,900,20240805,123.89,2565,-21.44,20250306,1140,76.75,20250106,2565,-21.44,20250306,900,123.89,20240805,0.23,N,335870,100,16 억,,2207701,N,N,0,N,00,N +20250319,151158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-160,5,-7.36,154469644,75609,330.10,2155,2155,2000,2825,1525,2175,2043.01,13.23,0,9751,2288,2231,2188,2131,2088,2260,2160,17,650,100,1430,5,1,16681422,336,10.07,1.12,12,0.45,200.00,1793.00,2565,20250306,-21.44,900,20240805,123.89,2565,-21.44,20250306,1140,76.75,20250106,2565,-21.44,20250306,900,123.89,20240805,0.23,N,335870,100,16 억,,2207701,N,N,0,N,00,N +20250319,141201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-145,5,-6.67,115725556,56356,246.04,2155,2155,2005,2825,1525,2175,2053.47,13.23,0,7625,2288,2231,2188,2131,2088,2260,2160,17,650,100,1430,5,1,16681422,339,10.15,1.13,12,0.34,200.00,1793.00,2565,20250306,-20.86,900,20240805,125.56,2565,-20.86,20250306,1140,78.07,20250106,2565,-20.86,20250306,900,125.56,20240805,0.23,N,335870,100,16 억,,2207701,N,N,0,N,00,N +20250319,131200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-125,5,-5.75,107867756,52500,229.21,2155,2155,2005,2825,1525,2175,2054.62,13.23,0,7548,2288,2231,2188,2131,2088,2260,2160,17,650,100,1430,5,1,16681422,342,10.25,1.14,12,0.31,200.00,1793.00,2565,20250306,-20.08,900,20240805,127.78,2565,-20.08,20250306,1140,79.82,20250106,2565,-20.08,20250306,900,127.78,20240805,0.23,N,335870,100,16 억,,2207701,N,N,0,N,00,N +20250319,121159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-120,5,-5.52,97525716,47417,207.02,2155,2155,2005,2825,1525,2175,2056.77,13.23,0,7312,2288,2231,2188,2131,2088,2260,2160,17,650,100,1430,5,1,16681422,343,10.28,1.15,12,0.28,200.00,1793.00,2565,20250306,-19.88,900,20240805,128.33,2565,-19.88,20250306,1140,80.26,20250106,2565,-19.88,20250306,900,128.33,20240805,0.23,N,335870,100,16 억,,2207701,N,N,0,N,00,N +20250319,111158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,-90,5,-4.14,35689045,16966,74.07,2155,2155,2050,2825,1525,2175,2103.56,13.23,0,-304,2288,2231,2188,2131,2088,2260,2160,17,650,100,1430,5,1,16681422,348,10.43,1.16,12,0.10,200.00,1793.00,2565,20250306,-18.71,900,20240805,131.67,2565,-18.71,20250306,1140,82.89,20250106,2565,-18.71,20250306,900,131.67,20240805,0.23,N,335870,100,16 억,,2207701,N,N,0,N,00,N +20250319,101159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-55,5,-2.53,20431500,9617,41.99,2155,2155,2050,2825,1525,2175,2124.52,13.23,0,-1792,2288,2231,2188,2131,2088,2260,2160,17,650,100,1430,5,1,16681422,354,10.60,1.18,12,0.06,200.00,1793.00,2565,20250306,-17.35,900,20240805,135.56,2565,-17.35,20250306,1140,85.96,20250106,2565,-17.35,20250306,900,135.56,20240805,0.23,N,335870,100,16 억,,2207701,N,N,0,N,00,N +20250319,091204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,-25,5,-1.15,10167345,4812,21.01,2155,2155,2050,2825,1525,2175,2112.91,13.23,0,1724,2288,2231,2188,2131,2088,2260,2160,17,650,100,1430,5,1,16681422,359,10.75,1.20,12,0.03,200.00,1793.00,2565,20250306,-16.18,900,20240805,138.89,2565,-16.18,20250306,1140,88.60,20250106,2565,-16.18,20250306,900,138.89,20240805,0.23,N,335870,100,16 억,,2207701,N,N,0,N,00,N 20250318,161152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,-15,5,-0.68,49842850,22905,45.07,2170,2245,2145,2845,1535,2190,2176.07,13.24,0,-1344,2403,2296,2243,2136,2083,2270,2110,17,655,100,1440,5,1,16681422,363,10.88,1.21,12,0.14,200.00,1793.00,2565,20250306,-15.20,900,20240805,141.67,2565,-15.20,20250306,1140,90.79,20250106,2565,-15.20,20250306,900,141.67,20240805,0.23,N,335870,100,16 억,,2209045,N,N,0,N,00,N 20250318,151157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,-5,5,-0.23,48449410,22265,43.81,2170,2245,2145,2845,1535,2190,2176.03,13.24,0,-905,2403,2296,2243,2136,2083,2270,2110,17,655,100,1440,5,1,16681422,364,10.93,1.22,12,0.13,200.00,1793.00,2565,20250306,-14.81,900,20240805,142.78,2565,-14.81,20250306,1140,91.67,20250106,2565,-14.81,20250306,900,142.78,20240805,0.23,N,335870,100,16 억,,2209045,N,N,0,N,00,N 20250318,141155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,10,2,0.46,43671140,20082,39.51,2170,2245,2145,2845,1535,2190,2174.64,13.24,0,-564,2403,2296,2243,2136,2083,2270,2110,17,655,100,1440,5,1,16681422,367,11.00,1.23,12,0.12,200.00,1793.00,2565,20250306,-14.23,900,20240805,144.44,2565,-14.23,20250306,1140,92.98,20250106,2565,-14.23,20250306,900,144.44,20240805,0.23,N,335870,100,16 억,,2209045,N,N,0,N,00,N diff --git a/335890/price/prices-20250301.csv b/335890/price/prices-20250301.csv index 8b76a2cee3f3..b5889767d604 100644 --- a/335890/price/prices-20250301.csv +++ b/335890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8080,-120,5,-1.46,2835046465,351376,59.79,8170,8180,8030,10660,5740,8200,8068.40,3.37,0,-99944,8393,8296,8183,8086,7973,8345,8135,58,2460,100,6060,10,1,58419125,4720,21.84,7.84,12,0.60,370.00,1031.00,12030,20240401,-32.83,6630,20241209,21.87,9140,-11.60,20250212,7780,3.86,20250204,12030,-32.83,20240401,6630,21.87,20241209,4.64,N,335890,100,58 억,,1967238,N,N,2344,N,00,N +20250319,151159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8070,-130,5,-1.59,2709049950,335782,57.14,8170,8180,8030,10660,5740,8200,8067.88,3.37,0,-95653,8393,8296,8183,8086,7973,8345,8135,58,2460,100,6060,10,1,58419125,4714,21.81,7.83,12,0.57,370.00,1031.00,12030,20240401,-32.92,6630,20241209,21.72,9140,-11.71,20250212,7780,3.73,20250204,12030,-32.92,20240401,6630,21.72,20241209,4.64,N,335890,100,58 억,,1967238,N,N,2290,N,00,N +20250319,141201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8040,-160,5,-1.95,2496299365,309387,52.65,8170,8180,8030,10660,5740,8200,8068.53,3.37,0,-89251,8393,8296,8183,8086,7973,8345,8135,58,2460,100,6060,10,1,58419125,4697,21.73,7.80,12,0.53,370.00,1031.00,12030,20240401,-33.17,6630,20241209,21.27,9140,-12.04,20250212,7780,3.34,20250204,12030,-33.17,20240401,6630,21.27,20241209,4.64,N,335890,100,58 억,,1967238,N,N,2290,N,00,N +20250319,131200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,-150,5,-1.83,2060226430,255176,43.42,8170,8180,8030,10660,5740,8200,8073.74,3.37,0,-77635,8393,8296,8183,8086,7973,8345,8135,58,2460,100,6060,10,1,58419125,4703,21.76,7.81,12,0.44,370.00,1031.00,12030,20240401,-33.08,6630,20241209,21.42,9140,-11.93,20250212,7780,3.47,20250204,12030,-33.08,20240401,6630,21.42,20241209,4.64,N,335890,100,58 억,,1967238,N,N,2290,N,00,N +20250319,121159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8060,-140,5,-1.71,1873357600,231987,39.48,8170,8180,8030,10660,5740,8200,8075.26,3.37,0,-74324,8393,8296,8183,8086,7973,8345,8135,58,2460,100,6060,10,1,58419125,4709,21.78,7.82,12,0.40,370.00,1031.00,12030,20240401,-33.00,6630,20241209,21.57,9140,-11.82,20250212,7780,3.60,20250204,12030,-33.00,20240401,6630,21.57,20241209,4.64,N,335890,100,58 억,,1967238,N,N,2290,N,00,N +20250319,111158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,-170,5,-2.07,1567253220,193928,33.00,8170,8180,8030,10660,5740,8200,8081.62,3.37,0,-73038,8393,8296,8183,8086,7973,8345,8135,58,2460,100,6060,10,1,58419125,4691,21.70,7.79,12,0.33,370.00,1031.00,12030,20240401,-33.25,6630,20241209,21.12,9140,-12.14,20250212,7780,3.21,20250204,12030,-33.25,20240401,6630,21.12,20241209,4.64,N,335890,100,58 억,,1967238,N,N,2290,N,00,N +20250319,101159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8080,-120,5,-1.46,1014455240,125350,21.33,8170,8180,8060,10660,5740,8200,8092.97,3.37,0,-39816,8393,8296,8183,8086,7973,8345,8135,58,2460,100,6060,10,1,58419125,4720,21.84,7.84,12,0.21,370.00,1031.00,12030,20240401,-32.83,6630,20241209,21.87,9140,-11.60,20250212,7780,3.86,20250204,12030,-32.83,20240401,6630,21.87,20241209,4.64,N,335890,100,58 억,,1967238,N,N,2290,N,00,N +20250319,091204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8100,-100,5,-1.22,359630995,44411,7.56,8170,8180,8070,10660,5740,8200,8097.77,3.37,0,-33965,8393,8296,8183,8086,7973,8345,8135,58,2460,100,6060,10,1,58419125,4732,21.89,7.86,12,0.08,370.00,1031.00,12030,20240401,-32.67,6630,20241209,22.17,9140,-11.38,20250212,7780,4.11,20250204,12030,-32.67,20240401,6630,22.17,20241209,4.64,N,335890,100,58 억,,1967238,N,N,2290,N,00,N 20250318,161153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,190,2,2.37,4776544075,582920,110.66,8070,8280,8070,10410,5610,8010,8194.16,3.16,0,112062,8196,8102,8036,7942,7876,8070,7910,58,2400,100,5920,10,1,58419125,4790,22.16,7.95,12,1.00,370.00,1031.00,12030,20240401,-31.84,6630,20241209,23.68,9140,-10.28,20250212,7780,5.40,20250204,12030,-31.84,20240401,6630,23.68,20241209,4.67,N,335890,100,58 억,,1848386,N,N,2290,N,00,N 20250318,151158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,160,2,2.00,4533467945,553210,105.02,8070,8280,8070,10410,5610,8010,8194.84,3.16,0,109015,8196,8102,8036,7942,7876,8070,7910,58,2400,100,5920,10,1,58419125,4773,22.08,7.92,12,0.95,370.00,1031.00,12030,20240401,-32.09,6630,20241209,23.23,9140,-10.61,20250212,7780,5.01,20250204,12030,-32.09,20240401,6630,23.23,20241209,4.67,N,335890,100,58 억,,1848386,N,N,3733,N,00,N 20250318,141155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8175,165,2,2.06,4080818220,497659,94.47,8070,8280,8070,10410,5610,8010,8200.03,3.16,0,111313,8196,8102,8036,7942,7876,8070,7910,58,2400,100,5920,10,1,58419125,4776,22.09,7.93,12,0.85,370.00,1031.00,12030,20240401,-32.04,6630,20241209,23.30,9140,-10.56,20250212,7780,5.08,20250204,12030,-32.04,20240401,6630,23.30,20241209,4.67,N,335890,100,58 억,,1848386,N,N,3733,N,00,N diff --git a/336040/price/prices-20250301.csv b/336040/price/prices-20250301.csv index 03e8fdce6866..40713379d444 100644 --- a/336040/price/prices-20250301.csv +++ b/336040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161155,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,48600,12,1200.00,4300,4300,4000,4945,3655,4300,4050.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,182,-5.10,10.78,12,0.00,-784.00,371.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250319,151159,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,48600,12,1200.00,4300,4300,4000,4945,3655,4300,4050.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,182,-5.10,10.78,12,0.00,-784.00,371.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250319,141201,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,48600,12,1200.00,4300,4300,4000,4945,3655,4300,4050.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,182,-5.10,10.78,12,0.00,-784.00,371.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250319,131201,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,48600,12,1200.00,4300,4300,4000,4945,3655,4300,4050.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,182,-5.10,10.78,12,0.00,-784.00,371.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250319,121159,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,8600,2,200.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250319,111158,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,8600,2,200.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250319,101159,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,8600,2,200.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250319,091205,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250318,161153,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250318,151158,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250318,141155,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N diff --git a/336060/price/prices-20250301.csv b/336060/price/prices-20250301.csv index 915b6873b2ca..305ae7bb50f2 100644 --- a/336060/price/prices-20250301.csv +++ b/336060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,-12,5,-0.94,299030267,235860,49.00,1285,1287,1255,1657,893,1275,1267.81,1.06,0,-18505,1311,1292,1279,1260,1247,1286,1254,48,382,100,790,1,1,48155200,608,8.59,1.73,12,0.49,147.00,732.00,2210,20240619,-42.85,1018,20241210,24.07,1420,-11.06,20250107,1220,3.52,20250102,2210,-42.85,20240619,1018,24.07,20241210,4.13,N,336060,100,48 억,,510089,N,N,0,N,00,N +20250319,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1269,-6,5,-0.47,270261602,213091,44.27,1285,1287,1255,1657,893,1275,1268.27,1.06,0,-15646,1311,1292,1279,1260,1247,1286,1254,48,382,100,790,1,1,48155200,611,8.63,1.73,12,0.44,147.00,732.00,2210,20240619,-42.58,1018,20241210,24.66,1420,-10.63,20250107,1220,4.02,20250102,2210,-42.58,20240619,1018,24.66,20241210,4.13,N,336060,100,48 억,,510089,N,N,0,N,00,N +20250319,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1268,-7,5,-0.55,203744751,160466,33.33,1285,1287,1260,1657,893,1275,1269.69,1.06,0,-13898,1311,1292,1279,1260,1247,1286,1254,48,382,100,790,1,1,48155200,611,8.63,1.73,12,0.33,147.00,732.00,2210,20240619,-42.62,1018,20241210,24.56,1420,-10.70,20250107,1220,3.93,20250102,2210,-42.62,20240619,1018,24.56,20241210,4.13,N,336060,100,48 억,,510089,N,N,0,N,00,N +20250319,131201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1272,-3,5,-0.24,171211064,134774,28.00,1285,1287,1260,1657,893,1275,1270.34,1.06,0,-12405,1311,1292,1279,1260,1247,1286,1254,48,382,100,790,1,1,48155200,613,8.65,1.74,12,0.28,147.00,732.00,2210,20240619,-42.44,1018,20241210,24.95,1420,-10.42,20250107,1220,4.26,20250102,2210,-42.44,20240619,1018,24.95,20241210,4.13,N,336060,100,48 억,,510089,N,N,0,N,00,N +20250319,121159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1274,-1,5,-0.08,146066744,114865,23.86,1285,1287,1261,1657,893,1275,1271.62,1.06,0,-11926,1311,1292,1279,1260,1247,1286,1254,48,382,100,790,1,1,48155200,613,8.67,1.74,12,0.24,147.00,732.00,2210,20240619,-42.35,1018,20241210,25.15,1420,-10.28,20250107,1220,4.43,20250102,2210,-42.35,20240619,1018,25.15,20241210,4.13,N,336060,100,48 억,,510089,N,N,0,N,00,N +20250319,111158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1277,2,2,0.16,134773616,105960,22.01,1285,1287,1261,1657,893,1275,1271.91,1.06,0,-14930,1311,1292,1279,1260,1247,1286,1254,48,382,100,790,1,1,48155200,615,8.69,1.74,12,0.22,147.00,732.00,2210,20240619,-42.22,1018,20241210,25.44,1420,-10.07,20250107,1220,4.67,20250102,2210,-42.22,20240619,1018,25.44,20241210,4.13,N,336060,100,48 억,,510089,N,N,0,N,00,N +20250319,101159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1277,2,2,0.16,90707746,71143,14.78,1285,1287,1265,1657,893,1275,1275.01,1.06,0,-5753,1311,1292,1279,1260,1247,1286,1254,48,382,100,790,1,1,48155200,615,8.69,1.74,12,0.15,147.00,732.00,2210,20240619,-42.22,1018,20241210,25.44,1420,-10.07,20250107,1220,4.67,20250102,2210,-42.22,20240619,1018,25.44,20241210,4.13,N,336060,100,48 억,,510089,N,N,0,N,00,N +20250319,091205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,4,2,0.31,58607579,45833,9.52,1285,1287,1271,1657,893,1275,1278.77,1.06,0,9734,1311,1292,1279,1260,1247,1286,1254,48,382,100,790,1,1,48155200,616,8.70,1.75,12,0.10,147.00,732.00,2210,20240619,-42.13,1018,20241210,25.64,1420,-9.93,20250107,1220,4.84,20250102,2210,-42.13,20240619,1018,25.64,20241210,4.13,N,336060,100,48 억,,510089,N,N,0,N,00,N 20250318,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,-45,5,-3.41,614569886,480414,44.28,1285,1298,1266,1716,924,1320,1279.28,1.07,0,-14931,1378,1349,1304,1275,1230,1363,1289,48,396,100,810,1,1,48155200,614,8.67,1.74,12,1.00,147.00,732.00,2210,20240619,-42.31,1018,20241210,25.25,1420,-10.21,20250107,1220,4.51,20250102,2210,-42.31,20240619,1018,25.25,20241210,4.12,N,336060,100,48 억,,513070,N,N,0,N,00,N 20250318,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-40,5,-3.03,561453698,438859,40.45,1285,1298,1266,1716,924,1320,1279.32,1.07,0,-8188,1378,1349,1304,1275,1230,1363,1289,48,396,100,810,1,1,48155200,616,8.71,1.75,12,0.91,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.12,N,336060,100,48 억,,513070,N,N,0,N,00,N 20250318,141155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1285,-35,5,-2.65,413963003,323160,29.79,1285,1298,1266,1716,924,1320,1280.95,1.07,0,526,1378,1349,1304,1275,1230,1363,1289,48,396,100,810,1,1,48155200,619,8.74,1.76,12,0.67,147.00,732.00,2210,20240619,-41.86,1018,20241210,26.23,1420,-9.51,20250107,1220,5.33,20250102,2210,-41.86,20240619,1018,26.23,20241210,4.12,N,336060,100,48 억,,513070,N,N,0,N,00,N diff --git a/336260/price/prices-20250301.csv b/336260/price/prices-20250301.csv index 4d09a2e1c123..d0c4c5018b25 100644 --- a/336260/price/prices-20250301.csv +++ b/336260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16000,-20,5,-0.12,1445695435,89995,73.21,16010,16210,15910,20800,11220,16020,16064.33,11.47,0,-5306,16666,16342,16166,15842,15666,16255,15755,65,4780,100,11850,10,1,65493726,10479,-153.85,2.55,12,0.14,-104.00,6267.00,27300,20240523,-41.39,14100,20241115,13.48,18000,-11.11,20250120,15100,5.96,20250210,27300,-41.39,20240523,14100,13.48,20241115,1.15,N,336260,100,65 억,,7513423,N,N,923,N,00,N +20250319,151159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16010,-10,5,-0.06,1316208235,81903,66.63,16010,16210,15910,20800,11220,16020,16070.33,11.47,0,-4555,16666,16342,16166,15842,15666,16255,15755,65,4780,100,11850,10,1,65493726,10486,-153.94,2.55,12,0.13,-104.00,6267.00,27300,20240523,-41.36,14100,20241115,13.55,18000,-11.06,20250120,15100,6.03,20250210,27300,-41.36,20240523,14100,13.55,20241115,1.15,N,336260,100,65 억,,7513423,N,N,441,N,00,N +20250319,141202,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16090,70,2,0.44,1020587515,63454,51.62,16010,16210,15910,20800,11220,16020,16083.90,11.47,0,-5129,16666,16342,16166,15842,15666,16255,15755,65,4780,100,11850,10,1,65493726,10538,-154.71,2.57,12,0.10,-104.00,6267.00,27300,20240523,-41.06,14100,20241115,14.11,18000,-10.61,20250120,15100,6.56,20250210,27300,-41.06,20240523,14100,14.11,20241115,1.15,N,336260,100,65 억,,7513423,N,N,441,N,00,N +20250319,131201,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16060,40,2,0.25,849710615,52810,42.96,16010,16210,15910,20800,11220,16020,16089.96,11.47,0,-8602,16666,16342,16166,15842,15666,16255,15755,65,4780,100,11850,10,1,65493726,10518,-154.42,2.56,12,0.08,-104.00,6267.00,27300,20240523,-41.17,14100,20241115,13.90,18000,-10.78,20250120,15100,6.36,20250210,27300,-41.17,20240523,14100,13.90,20241115,1.15,N,336260,100,65 억,,7513423,N,N,441,N,00,N +20250319,121200,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16050,30,2,0.19,739476695,45944,37.37,16010,16210,15910,20800,11220,16020,16095.17,11.47,0,-8936,16666,16342,16166,15842,15666,16255,15755,65,4780,100,11850,10,1,65493726,10512,-154.33,2.56,12,0.07,-104.00,6267.00,27300,20240523,-41.21,14100,20241115,13.83,18000,-10.83,20250120,15100,6.29,20250210,27300,-41.21,20240523,14100,13.83,20241115,1.15,N,336260,100,65 억,,7513423,N,N,441,N,00,N +20250319,111159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16025,5,2,0.03,658423555,40898,33.27,16010,16210,15910,20800,11220,16020,16099.16,11.47,0,-8132,16666,16342,16166,15842,15666,16255,15755,65,4780,100,11850,10,1,65493726,10495,-154.09,2.56,12,0.06,-104.00,6267.00,27300,20240523,-41.30,14100,20241115,13.65,18000,-10.97,20250120,15100,6.13,20250210,27300,-41.30,20240523,14100,13.65,20241115,1.15,N,336260,100,65 억,,7513423,N,N,441,N,00,N +20250319,101200,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16070,50,2,0.31,451357965,27997,22.78,16010,16210,15910,20800,11220,16020,16121.65,11.47,0,-3369,16666,16342,16166,15842,15666,16255,15755,65,4780,100,11850,10,1,65493726,10525,-154.52,2.56,12,0.04,-104.00,6267.00,27300,20240523,-41.14,14100,20241115,13.97,18000,-10.72,20250120,15100,6.42,20250210,27300,-41.14,20240523,14100,13.97,20241115,1.15,N,336260,100,65 억,,7513423,N,N,441,N,00,N +20250319,091205,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16080,60,2,0.37,110367035,6873,5.59,16010,16140,15910,20800,11220,16020,16058.06,11.47,0,-1199,16666,16342,16166,15842,15666,16255,15755,65,4780,100,11850,10,1,65493726,10531,-154.62,2.57,12,0.01,-104.00,6267.00,27300,20240523,-41.10,14100,20241115,14.04,18000,-10.67,20250120,15100,6.49,20250210,27300,-41.10,20240523,14100,14.04,20241115,1.15,N,336260,100,65 억,,7513423,N,N,441,N,00,N 20250318,161153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16020,-260,5,-1.60,1934841225,119720,62.42,16280,16490,15990,21150,11400,16280,16161.63,11.38,0,-15721,16813,16546,16233,15966,15653,16680,16100,65,4870,100,12040,10,1,65493726,10492,-154.04,2.56,12,0.18,-104.00,6267.00,27300,20240523,-41.32,14100,20241115,13.62,18000,-11.00,20250120,15100,6.09,20250210,27300,-41.32,20240523,14100,13.62,20241115,1.15,N,336260,100,65 억,,7454179,N,N,441,N,00,N 20250318,151159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16050,-230,5,-1.41,1876656930,116089,60.53,16280,16490,15990,21150,11400,16280,16165.67,11.38,0,-14652,16813,16546,16233,15966,15653,16680,16100,65,4870,100,12040,10,1,65493726,10512,-154.33,2.56,12,0.18,-104.00,6267.00,27300,20240523,-41.21,14100,20241115,13.83,18000,-10.83,20250120,15100,6.29,20250210,27300,-41.21,20240523,14100,13.83,20241115,1.15,N,336260,100,65 억,,7454179,N,N,261,N,00,N 20250318,141156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16050,-230,5,-1.41,1544377310,95350,49.72,16280,16490,16010,21150,11400,16280,16196.93,11.38,0,-12954,16813,16546,16233,15966,15653,16680,16100,65,4870,100,12040,10,1,65493726,10512,-154.33,2.56,12,0.15,-104.00,6267.00,27300,20240523,-41.21,14100,20241115,13.83,18000,-10.83,20250120,15100,6.29,20250210,27300,-41.21,20240523,14100,13.83,20241115,1.15,N,336260,100,65 억,,7454179,N,N,261,N,00,N diff --git a/336370/price/prices-20250301.csv b/336370/price/prices-20250301.csv index 6767ab22b3e6..10a7ea7fd58c 100644 --- a/336370/price/prices-20250301.csv +++ b/336370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9280,80,2,0.87,724985305,78215,80.39,9200,9390,9140,11960,6440,9200,9269.13,5.06,0,11077,9473,9336,9263,9126,9053,9300,9090,70,2760,100,6620,10,1,70217344,6516,5.52,1.41,12,0.11,1680.00,6568.00,23500,20240701,-60.51,7600,20241210,22.11,11800,-21.36,20250120,8040,15.42,20250102,23500,-60.51,20240701,7600,22.11,20241210,1.59,N,336370,100,70 억,,3551277,N,N,405,N,00,N +20250319,151200,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9360,160,2,1.74,681633165,73563,75.61,9200,9390,9140,11960,6440,9200,9265.98,5.06,0,11662,9473,9336,9263,9126,9053,9300,9090,70,2760,100,6620,10,1,70217344,6572,5.57,1.43,12,0.10,1680.00,6568.00,23500,20240701,-60.17,7600,20241210,23.16,11800,-20.68,20250120,8040,16.42,20250102,23500,-60.17,20240701,7600,23.16,20241210,1.59,N,336370,100,70 억,,3551277,N,N,1000,N,00,N +20250319,141202,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9290,90,2,0.98,551709275,59612,61.27,9200,9340,9140,11960,6440,9200,9255.00,5.06,0,6057,9473,9336,9263,9126,9053,9300,9090,70,2760,100,6620,10,1,70217344,6523,5.53,1.41,12,0.08,1680.00,6568.00,23500,20240701,-60.47,7600,20241210,22.24,11800,-21.27,20250120,8040,15.55,20250102,23500,-60.47,20240701,7600,22.24,20241210,1.59,N,336370,100,70 억,,3551277,N,N,1000,N,00,N +20250319,131201,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9300,100,2,1.09,465954205,50372,51.77,9200,9340,9140,11960,6440,9200,9250.26,5.06,0,1697,9473,9336,9263,9126,9053,9300,9090,70,2760,100,6620,10,1,70217344,6530,5.54,1.42,12,0.07,1680.00,6568.00,23500,20240701,-60.43,7600,20241210,22.37,11800,-21.19,20250120,8040,15.67,20250102,23500,-60.43,20240701,7600,22.37,20241210,1.59,N,336370,100,70 억,,3551277,N,N,1000,N,00,N +20250319,121200,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9290,90,2,0.98,338392840,36629,37.65,9200,9340,9140,11960,6440,9200,9238.39,5.06,0,980,9473,9336,9263,9126,9053,9300,9090,70,2760,100,6620,10,1,70217344,6523,5.53,1.41,12,0.05,1680.00,6568.00,23500,20240701,-60.47,7600,20241210,22.24,11800,-21.27,20250120,8040,15.55,20250102,23500,-60.47,20240701,7600,22.24,20241210,1.59,N,336370,100,70 억,,3551277,N,N,1000,N,00,N +20250319,111159,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9210,10,2,0.11,252922480,27394,28.16,9200,9340,9140,11960,6440,9200,9232.77,5.06,0,-170,9473,9336,9263,9126,9053,9300,9090,70,2760,100,6620,10,1,70217344,6467,5.48,1.40,12,0.04,1680.00,6568.00,23500,20240701,-60.81,7600,20241210,21.18,11800,-21.95,20250120,8040,14.55,20250102,23500,-60.81,20240701,7600,21.18,20241210,1.59,N,336370,100,70 억,,3551277,N,N,1000,N,00,N +20250319,101200,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9220,20,2,0.22,183222810,19815,20.37,9200,9340,9140,11960,6440,9200,9246.67,5.06,0,2958,9473,9336,9263,9126,9053,9300,9090,70,2760,100,6620,10,1,70217344,6474,5.49,1.40,12,0.03,1680.00,6568.00,23500,20240701,-60.77,7600,20241210,21.32,11800,-21.86,20250120,8040,14.68,20250102,23500,-60.77,20240701,7600,21.32,20241210,1.59,N,336370,100,70 억,,3551277,N,N,1000,N,00,N +20250319,091206,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9280,80,2,0.87,32795790,3532,3.63,9200,9340,9140,11960,6440,9200,9285.33,5.06,0,1787,9473,9336,9263,9126,9053,9300,9090,70,2760,100,6620,10,1,70217344,6516,5.52,1.41,12,0.01,1680.00,6568.00,23500,20240701,-60.51,7600,20241210,22.11,11800,-21.36,20250120,8040,15.42,20250102,23500,-60.51,20240701,7600,22.11,20241210,1.59,N,336370,100,70 억,,3551277,N,N,1000,N,00,N 20250318,161154,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9200,-90,5,-0.97,870497525,93860,108.41,9290,9400,9190,12070,6510,9290,9274.43,5.05,0,7575,9396,9342,9246,9192,9096,9370,9220,70,2780,100,6680,10,1,70217344,6460,5.48,1.40,12,0.13,1680.00,6568.00,23500,20240701,-60.85,7600,20241210,21.05,11800,-22.03,20250120,8040,14.43,20250102,23500,-60.85,20240701,7600,21.05,20241210,1.59,N,336370,100,70 억,,3546134,N,N,1000,N,00,N 20250318,151159,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9250,-40,5,-0.43,821237350,88512,102.23,9290,9400,9190,12070,6510,9290,9278.26,5.05,0,6197,9396,9342,9246,9192,9096,9370,9220,70,2780,100,6680,10,1,70217344,6495,5.51,1.41,12,0.13,1680.00,6568.00,23500,20240701,-60.64,7600,20241210,21.71,11800,-21.61,20250120,8040,15.05,20250102,23500,-60.64,20240701,7600,21.71,20241210,1.59,N,336370,100,70 억,,3546134,N,N,1369,N,00,N 20250318,141156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9240,-50,5,-0.54,731981415,78828,91.05,9290,9400,9190,12070,6510,9290,9285.80,5.05,0,7521,9396,9342,9246,9192,9096,9370,9220,70,2780,100,6680,10,1,70217344,6488,5.50,1.41,12,0.11,1680.00,6568.00,23500,20240701,-60.68,7600,20241210,21.58,11800,-21.69,20250120,8040,14.93,20250102,23500,-60.68,20240701,7600,21.58,20241210,1.59,N,336370,100,70 억,,3546134,N,N,1369,N,00,N diff --git a/336570/price/prices-20250301.csv b/336570/price/prices-20250301.csv index 877ae2547b6b..7754bc8191b9 100644 --- a/336570/price/prices-20250301.csv +++ b/336570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161157,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6320,-40,5,-0.63,4528872945,723982,60.11,6360,6400,6190,8260,4460,6360,6255.49,1.82,0,138206,6773,6566,6413,6206,6053,6490,6130,89,1900,100,4450,10,1,89340619,5646,14.33,5.61,12,0.81,441.00,1126.00,12000,20240422,-47.33,3860,20241209,63.73,7050,-10.35,20250312,4460,41.70,20250102,12000,-47.33,20240422,3860,63.73,20241209,2.53,N,336570,100,89 억,,1622947,N,N,3536,N,00,N +20250319,151200,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6270,-90,5,-1.42,4245595260,679115,56.38,6360,6400,6190,8260,4460,6360,6251.65,1.82,0,143920,6773,6566,6413,6206,6053,6490,6130,89,1900,100,4450,10,1,89340619,5602,14.22,5.57,12,0.76,441.00,1126.00,12000,20240422,-47.75,3860,20241209,62.44,7050,-11.06,20250312,4460,40.58,20250102,12000,-47.75,20240422,3860,62.44,20241209,2.53,N,336570,100,89 억,,1622947,N,N,1316,N,00,N +20250319,141202,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6280,-80,5,-1.26,3915183730,626612,52.02,6360,6400,6190,8260,4460,6360,6248.17,1.82,0,137497,6773,6566,6413,6206,6053,6490,6130,89,1900,100,4450,10,1,89340619,5611,14.24,5.58,12,0.70,441.00,1126.00,12000,20240422,-47.67,3860,20241209,62.69,7050,-10.92,20250312,4460,40.81,20250102,12000,-47.67,20240422,3860,62.69,20241209,2.53,N,336570,100,89 억,,1622947,N,N,1316,N,00,N +20250319,131202,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6280,-80,5,-1.26,3693815065,591288,49.09,6360,6400,6190,8260,4460,6360,6247.06,1.82,0,138228,6773,6566,6413,6206,6053,6490,6130,89,1900,100,4450,10,1,89340619,5611,14.24,5.58,12,0.66,441.00,1126.00,12000,20240422,-47.67,3860,20241209,62.69,7050,-10.92,20250312,4460,40.81,20250102,12000,-47.67,20240422,3860,62.69,20241209,2.53,N,336570,100,89 억,,1622947,N,N,1316,N,00,N +20250319,121200,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6250,-110,5,-1.73,3526640650,564565,46.87,6360,6400,6190,8260,4460,6360,6246.64,1.82,0,142398,6773,6566,6413,6206,6053,6490,6130,89,1900,100,4450,10,1,89340619,5584,14.17,5.55,12,0.63,441.00,1126.00,12000,20240422,-47.92,3860,20241209,61.92,7050,-11.35,20250312,4460,40.13,20250102,12000,-47.92,20240422,3860,61.92,20241209,2.53,N,336570,100,89 억,,1622947,N,N,1316,N,00,N +20250319,111159,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6230,-130,5,-2.04,3415310530,546733,45.39,6360,6400,6190,8260,4460,6360,6246.75,1.82,0,140840,6773,6566,6413,6206,6053,6490,6130,89,1900,100,4450,10,1,89340619,5566,14.13,5.53,12,0.61,441.00,1126.00,12000,20240422,-48.08,3860,20241209,61.40,7050,-11.63,20250312,4460,39.69,20250102,12000,-48.08,20240422,3860,61.40,20241209,2.53,N,336570,100,89 억,,1622947,N,N,1316,N,00,N +20250319,101200,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6295,-65,5,-1.02,2537043985,405763,33.69,6360,6400,6200,8260,4460,6360,6252.51,1.82,0,155256,6773,6566,6413,6206,6053,6490,6130,89,1900,100,4450,10,1,89340619,5624,14.27,5.59,12,0.45,441.00,1126.00,12000,20240422,-47.54,3860,20241209,63.08,7050,-10.71,20250312,4460,41.14,20250102,12000,-47.54,20240422,3860,63.08,20241209,2.53,N,336570,100,89 억,,1622947,N,N,1316,N,00,N +20250319,091206,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6260,-100,5,-1.57,943102610,150408,12.49,6360,6400,6210,8260,4460,6360,6270.26,1.82,0,37141,6773,6566,6413,6206,6053,6490,6130,89,1900,100,4450,10,1,89340619,5593,14.20,5.56,12,0.17,441.00,1126.00,12000,20240422,-47.83,3860,20241209,62.18,7050,-11.21,20250312,4460,40.36,20250102,12000,-47.83,20240422,3860,62.18,20241209,2.53,N,336570,100,89 억,,1622947,N,N,1316,N,00,N 20250318,161154,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6360,-170,5,-2.60,7608881830,1198060,90.12,6600,6620,6260,8480,4580,6530,6350.55,1.99,0,-191772,6863,6696,6613,6446,6363,6655,6405,89,1950,100,4570,10,1,89340619,5682,14.42,5.65,12,1.34,441.00,1126.00,12000,20240422,-47.00,3860,20241209,64.77,7050,-9.79,20250312,4460,42.60,20250102,12000,-47.00,20240422,3860,64.77,20241209,2.44,N,336570,100,89 억,,1776767,N,N,1316,N,00,N 20250318,151159,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6320,-210,5,-3.22,7165531390,1128387,84.88,6600,6620,6260,8480,4580,6530,6349.79,1.99,0,-170097,6863,6696,6613,6446,6363,6655,6405,89,1950,100,4570,10,1,89340619,5646,14.33,5.61,12,1.26,441.00,1126.00,12000,20240422,-47.33,3860,20241209,63.73,7050,-10.35,20250312,4460,41.70,20250102,12000,-47.33,20240422,3860,63.73,20241209,2.44,N,336570,100,89 억,,1776767,N,N,1114,N,00,N 20250318,141156,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6280,-250,5,-3.83,5923445850,931663,70.08,6600,6620,6270,8480,4580,6530,6357.40,1.99,0,-139483,6863,6696,6613,6446,6363,6655,6405,89,1950,100,4570,10,1,89340619,5611,14.24,5.58,12,1.04,441.00,1126.00,12000,20240422,-47.67,3860,20241209,62.69,7050,-10.92,20250312,4460,40.81,20250102,12000,-47.67,20240422,3860,62.69,20241209,2.44,N,336570,100,89 억,,1776767,N,N,1114,N,00,N diff --git a/336680/price/prices-20250301.csv b/336680/price/prices-20250301.csv index 8890768291ce..656967123a1a 100644 --- a/336680/price/prices-20250301.csv +++ b/336680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,20,2,0.22,261822985,28596,86.41,9280,9280,9070,12010,6470,9240,9155.72,0.17,0,2067,9413,9326,9263,9176,9113,9295,9145,98,2770,500,6460,10,1,19572779,1812,5.92,1.46,12,0.15,1563.00,6355.00,18800,20241101,-50.74,8830,20241209,4.87,11880,-22.05,20250116,8990,3.00,20250311,18800,-50.74,20241101,8830,4.87,20241209,0.39,N,336680,500,97 억,,33763,N,N,0,N,00,N +20250319,151200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-20,5,-0.22,249517875,27263,82.38,9280,9280,9070,12010,6470,9240,9152.25,0.17,0,2608,9413,9326,9263,9176,9113,9295,9145,98,2770,500,6460,10,1,19572779,1805,5.90,1.45,12,0.14,1563.00,6355.00,18800,20241101,-50.96,8830,20241209,4.42,11880,-22.39,20250116,8990,2.56,20250311,18800,-50.96,20241101,8830,4.42,20241209,0.39,N,336680,500,97 억,,33763,N,N,0,N,00,N +20250319,141203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,-50,5,-0.54,227185580,24840,75.06,9280,9280,9070,12010,6470,9240,9145.96,0.17,0,2547,9413,9326,9263,9176,9113,9295,9145,98,2770,500,6460,10,1,19572779,1799,5.88,1.45,12,0.13,1563.00,6355.00,18800,20241101,-51.12,8830,20241209,4.08,11880,-22.64,20250116,8990,2.22,20250311,18800,-51.12,20241101,8830,4.08,20241209,0.39,N,336680,500,97 억,,33763,N,N,0,N,00,N +20250319,131202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,-60,5,-0.65,221177740,24186,73.08,9280,9280,9070,12010,6470,9240,9144.87,0.17,0,2445,9413,9326,9263,9176,9113,9295,9145,98,2770,500,6460,10,1,19572779,1797,5.87,1.44,12,0.12,1563.00,6355.00,18800,20241101,-51.17,8830,20241209,3.96,11880,-22.73,20250116,8990,2.11,20250311,18800,-51.17,20241101,8830,3.96,20241209,0.39,N,336680,500,97 억,,33763,N,N,0,N,00,N +20250319,121200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,-60,5,-0.65,201739655,22070,66.69,9280,9280,9070,12010,6470,9240,9140.90,0.17,0,2423,9413,9326,9263,9176,9113,9295,9145,98,2770,500,6460,10,1,19572779,1797,5.87,1.44,12,0.11,1563.00,6355.00,18800,20241101,-51.17,8830,20241209,3.96,11880,-22.73,20250116,8990,2.11,20250311,18800,-51.17,20241101,8830,3.96,20241209,0.39,N,336680,500,97 억,,33763,N,N,0,N,00,N +20250319,111200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-110,5,-1.19,171275985,18746,56.64,9280,9280,9070,12010,6470,9240,9136.67,0.17,0,2405,9413,9326,9263,9176,9113,9295,9145,98,2770,500,6460,10,1,19572779,1787,5.84,1.44,12,0.10,1563.00,6355.00,18800,20241101,-51.44,8830,20241209,3.40,11880,-23.15,20250116,8990,1.56,20250311,18800,-51.44,20241101,8830,3.40,20241209,0.39,N,336680,500,97 억,,33763,N,N,0,N,00,N +20250319,101201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9170,-70,5,-0.76,34572405,3756,11.35,9280,9280,9170,12010,6470,9240,9204.58,0.17,0,-282,9413,9326,9263,9176,9113,9295,9145,98,2770,500,6460,10,1,19572779,1795,5.87,1.44,12,0.02,1563.00,6355.00,18800,20241101,-51.22,8830,20241209,3.85,11880,-22.81,20250116,8990,2.00,20250311,18800,-51.22,20241101,8830,3.85,20241209,0.39,N,336680,500,97 억,,33763,N,N,0,N,00,N +20250319,091206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,-30,5,-0.32,4656240,505,1.53,9280,9280,9200,12010,6470,9240,9220.28,0.17,0,-195,9413,9326,9263,9176,9113,9295,9145,98,2770,500,6460,10,1,19572779,1803,5.89,1.45,12,0.00,1563.00,6355.00,18800,20241101,-51.01,8830,20241209,4.30,11880,-22.47,20250116,8990,2.45,20250311,18800,-51.01,20241101,8830,4.30,20241209,0.39,N,336680,500,97 억,,33763,N,N,0,N,00,N 20250318,161154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-80,5,-0.86,305966050,33044,158.36,9340,9350,9200,12110,6530,9320,9259.39,0.20,0,-4114,9413,9366,9303,9256,9193,9390,9280,98,2790,500,6520,10,1,19572779,1809,5.91,1.45,12,0.17,1563.00,6355.00,18800,20241101,-50.85,8830,20241209,4.64,11880,-22.22,20250116,8990,2.78,20250311,18800,-50.85,20241101,8830,4.64,20241209,0.38,N,336680,500,97 억,,38358,N,N,0,N,00,N 20250318,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-90,5,-0.97,288980730,31208,149.56,9340,9350,9200,12110,6530,9320,9259.83,0.20,0,-2774,9413,9366,9303,9256,9193,9390,9280,98,2790,500,6520,10,1,19572779,1807,5.91,1.45,12,0.16,1563.00,6355.00,18800,20241101,-50.90,8830,20241209,4.53,11880,-22.31,20250116,8990,2.67,20250311,18800,-50.90,20241101,8830,4.53,20241209,0.38,N,336680,500,97 억,,38358,N,N,0,N,00,N 20250318,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-90,5,-0.97,263910890,28488,136.52,9340,9350,9200,12110,6530,9320,9263.93,0.20,0,-1971,9413,9366,9303,9256,9193,9390,9280,98,2790,500,6520,10,1,19572779,1807,5.91,1.45,12,0.15,1563.00,6355.00,18800,20241101,-50.90,8830,20241209,4.53,11880,-22.31,20250116,8990,2.67,20250311,18800,-50.90,20241101,8830,4.53,20241209,0.38,N,336680,500,97 억,,38358,N,N,0,N,00,N diff --git a/337840/price/prices-20250301.csv b/337840/price/prices-20250301.csv index 9493fa47e076..0b2a173fea6c 100644 --- a/337840/price/prices-20250301.csv +++ b/337840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161157,57,100.00,KONEX,,,N,N,N,N, ,N,10260,-340,5,-3.21,2563270,257,267.71,10950,10950,9900,12190,9010,10600,9973.81,0.00,0,0,11366,10982,10516,10132,9666,11175,10325,24,1590,500,6780,10,1,4747536,487,-3.71,-2.69,12,0.01,-2769.00,-3813.00,16170,20240328,-36.55,7620,20241126,34.65,13640,-24.78,20250115,9200,11.52,20250304,16170,-36.55,20240328,7620,34.65,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250319,151201,57,100.00,KONEX,,,N,N,N,N, ,N,10260,-340,5,-3.21,2563270,257,267.71,10950,10950,9900,12190,9010,10600,9973.81,0.00,0,0,11366,10982,10516,10132,9666,11175,10325,24,1590,500,6780,10,1,4747536,487,-3.71,-2.69,12,0.01,-2769.00,-3813.00,16170,20240328,-36.55,7620,20241126,34.65,13640,-24.78,20250115,9200,11.52,20250304,16170,-36.55,20240328,7620,34.65,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250319,141203,57,100.00,KONEX,,,N,N,N,N, ,N,10270,-330,5,-3.11,2135530,214,222.92,10950,10950,9900,12190,9010,10600,9979.11,0.00,0,0,11366,10982,10516,10132,9666,11175,10325,24,1590,500,6780,10,1,4747536,488,-3.71,-2.69,12,0.00,-2769.00,-3813.00,16170,20240328,-36.49,7620,20241126,34.78,13640,-24.71,20250115,9200,11.63,20250304,16170,-36.49,20240328,7620,34.78,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250319,131202,57,100.00,KONEX,,,N,N,N,N, ,N,10270,-330,5,-3.11,1648990,165,171.88,10950,10950,9900,12190,9010,10600,9993.88,0.00,0,0,11366,10982,10516,10132,9666,11175,10325,24,1590,500,6780,10,1,4747536,488,-3.71,-2.69,12,0.00,-2769.00,-3813.00,16170,20240328,-36.49,7620,20241126,34.78,13640,-24.71,20250115,9200,11.63,20250304,16170,-36.49,20240328,7620,34.78,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250319,121201,57,100.00,KONEX,,,N,N,N,N, ,N,10350,-250,5,-2.36,1302650,131,136.46,10950,10950,9900,12190,9010,10600,9943.89,0.00,0,0,11366,10982,10516,10132,9666,11175,10325,24,1590,500,6780,10,1,4747536,491,-3.74,-2.71,12,0.00,-2769.00,-3813.00,16170,20240328,-35.99,7620,20241126,35.83,13640,-24.12,20250115,9200,12.50,20250304,16170,-35.99,20240328,7620,35.83,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250319,111200,57,100.00,KONEX,,,N,N,N,N, ,N,10350,-250,5,-2.36,1302650,131,136.46,10950,10950,9900,12190,9010,10600,9943.89,0.00,0,0,11366,10982,10516,10132,9666,11175,10325,24,1590,500,6780,10,1,4747536,491,-3.74,-2.71,12,0.00,-2769.00,-3813.00,16170,20240328,-35.99,7620,20241126,35.83,13640,-24.12,20250115,9200,12.50,20250304,16170,-35.99,20240328,7620,35.83,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250319,101201,57,100.00,KONEX,,,N,N,N,N, ,N,10350,-250,5,-2.36,1302650,131,136.46,10950,10950,9900,12190,9010,10600,9943.89,0.00,0,0,11366,10982,10516,10132,9666,11175,10325,24,1590,500,6780,10,1,4747536,491,-3.74,-2.71,12,0.00,-2769.00,-3813.00,16170,20240328,-35.99,7620,20241126,35.83,13640,-24.12,20250115,9200,12.50,20250304,16170,-35.99,20240328,7620,35.83,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250319,091206,57,100.00,KONEX,,,N,N,N,N, ,N,9900,-700,5,-6.60,30850,3,3.12,10950,10950,9900,12190,9010,10600,10283.33,0.00,0,0,11366,10982,10516,10132,9666,11175,10325,24,1590,500,6780,10,1,4747536,470,-3.58,-2.60,12,0.00,-2769.00,-3813.00,16170,20240328,-38.78,7620,20241126,29.92,13640,-27.42,20250115,9200,7.61,20250304,16170,-38.78,20240328,7620,29.92,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N 20250318,161155,57,100.00,KONEX,,,N,N,N,N, ,N,10600,110,2,1.05,997900,96,7.95,10500,10900,10050,12060,8920,10490,10394.79,0.00,0,0,10956,10722,10266,10032,9576,10495,9805,24,1570,500,6710,10,1,4747536,503,-3.83,-2.78,12,0.00,-2769.00,-3813.00,16170,20240328,-34.45,7620,20241126,39.11,13640,-22.29,20250115,9200,15.22,20250304,16170,-34.45,20240328,7620,39.11,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N 20250318,151200,57,100.00,KONEX,,,N,N,N,N, ,N,10900,410,2,3.91,876200,84,6.96,10500,10900,10400,12060,8920,10490,10430.95,0.00,0,0,10956,10722,10266,10032,9576,10495,9805,24,1570,500,6710,10,1,4747536,517,-3.94,-2.86,12,0.00,-2769.00,-3813.00,16170,20240328,-32.59,7620,20241126,43.04,13640,-20.09,20250115,9200,18.48,20250304,16170,-32.59,20240328,7620,43.04,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N 20250318,141157,57,100.00,KONEX,,,N,N,N,N, ,N,10900,410,2,3.91,136300,13,1.08,10500,10900,10400,12060,8920,10490,10484.62,0.00,0,0,10956,10722,10266,10032,9576,10495,9805,24,1570,500,6710,10,1,4747536,517,-3.94,-2.86,12,0.00,-2769.00,-3813.00,16170,20240328,-32.59,7620,20241126,43.04,13640,-20.09,20250115,9200,18.48,20250304,16170,-32.59,20240328,7620,43.04,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N diff --git a/337930/price/prices-20250301.csv b/337930/price/prices-20250301.csv index 04931a5ef45a..20319d52ed50 100644 --- a/337930/price/prices-20250301.csv +++ b/337930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161158,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6710,-80,5,-1.18,736311970,110046,32.71,6750,6780,6600,8820,4760,6790,6690.88,4.70,0,11684,7210,7000,6790,6580,6370,6895,6475,148,2030,500,4200,10,1,29311547,1967,17.47,2.22,12,0.38,384.00,3029.00,13380,20241007,-49.85,4610,20240423,45.55,7390,-9.20,20250220,5730,17.10,20250203,13380,-49.85,20241007,4610,45.55,20240423,3.74,N,337930,500,148 억,,1378856,N,N,3,N,00,N +20250319,151201,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6740,-50,5,-0.74,701351040,104840,31.17,6750,6780,6600,8820,4760,6790,6689.68,4.70,0,10343,7210,7000,6790,6580,6370,6895,6475,148,2030,500,4200,10,1,29311547,1976,17.55,2.23,12,0.36,384.00,3029.00,13380,20241007,-49.63,4610,20240423,46.20,7390,-8.80,20250220,5730,17.63,20250203,13380,-49.63,20241007,4610,46.20,20240423,3.74,N,337930,500,148 억,,1378856,N,N,6,N,00,N +20250319,141203,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6730,-60,5,-0.88,661165990,98873,29.39,6750,6780,6600,8820,4760,6790,6686.97,4.70,0,8114,7210,7000,6790,6580,6370,6895,6475,148,2030,500,4200,10,1,29311547,1973,17.53,2.22,12,0.34,384.00,3029.00,13380,20241007,-49.70,4610,20240423,45.99,7390,-8.93,20250220,5730,17.45,20250203,13380,-49.70,20241007,4610,45.99,20240423,3.74,N,337930,500,148 억,,1378856,N,N,6,N,00,N +20250319,131203,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6700,-90,5,-1.33,567163970,84920,25.24,6750,6780,6600,8820,4760,6790,6678.74,4.70,0,4003,7210,7000,6790,6580,6370,6895,6475,148,2030,500,4200,10,1,29311547,1964,17.45,2.21,12,0.29,384.00,3029.00,13380,20241007,-49.93,4610,20240423,45.34,7390,-9.34,20250220,5730,16.93,20250203,13380,-49.93,20241007,4610,45.34,20240423,3.74,N,337930,500,148 억,,1378856,N,N,6,N,00,N +20250319,121201,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6710,-80,5,-1.18,526865390,78895,23.45,6750,6780,6600,8820,4760,6790,6677.99,4.70,0,3726,7210,7000,6790,6580,6370,6895,6475,148,2030,500,4200,10,1,29311547,1967,17.47,2.22,12,0.27,384.00,3029.00,13380,20241007,-49.85,4610,20240423,45.55,7390,-9.20,20250220,5730,17.10,20250203,13380,-49.85,20241007,4610,45.55,20240423,3.74,N,337930,500,148 억,,1378856,N,N,6,N,00,N +20250319,111200,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6680,-110,5,-1.62,323674820,48318,14.36,6750,6780,6650,8820,4760,6790,6698.75,4.70,0,1998,7210,7000,6790,6580,6370,6895,6475,148,2030,500,4200,10,1,29311547,1958,17.40,2.21,12,0.16,384.00,3029.00,13380,20241007,-50.07,4610,20240423,44.90,7390,-9.61,20250220,5730,16.58,20250203,13380,-50.07,20241007,4610,44.90,20240423,3.74,N,337930,500,148 억,,1378856,N,N,6,N,00,N +20250319,101201,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6720,-70,5,-1.03,257231340,38399,11.41,6750,6780,6650,8820,4760,6790,6698.79,4.70,0,5275,7210,7000,6790,6580,6370,6895,6475,148,2030,500,4200,10,1,29311547,1970,17.50,2.22,12,0.13,384.00,3029.00,13380,20241007,-49.78,4610,20240423,45.77,7390,-9.07,20250220,5730,17.28,20250203,13380,-49.78,20241007,4610,45.77,20240423,3.74,N,337930,500,148 억,,1378856,N,N,6,N,00,N +20250319,091207,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6730,-60,5,-0.88,37343720,5535,1.65,6750,6780,6720,8820,4760,6790,6746.44,4.70,0,-1961,7210,7000,6790,6580,6370,6895,6475,148,2030,500,4200,10,1,29311547,1973,17.53,2.22,12,0.02,384.00,3029.00,13380,20241007,-49.70,4610,20240423,45.99,7390,-8.93,20250220,5730,17.45,20250203,13380,-49.70,20241007,4610,45.99,20240423,3.74,N,337930,500,148 억,,1378856,N,N,6,N,00,N 20250318,161155,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6790,30,2,0.44,2276470220,334667,126.84,6870,7000,6580,8780,4740,6760,6802.23,4.85,0,-47358,7133,6946,6673,6486,6213,7040,6580,148,2020,500,4190,10,1,29311547,1990,17.68,2.24,12,1.14,384.00,3029.00,13380,20241007,-49.25,4610,20240423,47.29,7390,-8.12,20250220,5730,18.50,20250203,13380,-49.25,20241007,4610,47.29,20240423,3.76,N,337930,500,148 억,,1422914,N,N,6,N,00,N 20250318,151200,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6780,20,2,0.30,2214531160,325538,123.38,6870,7000,6580,8780,4740,6760,6802.68,4.85,0,-44293,7133,6946,6673,6486,6213,7040,6580,148,2020,500,4190,10,1,29311547,1987,17.66,2.24,12,1.11,384.00,3029.00,13380,20241007,-49.33,4610,20240423,47.07,7390,-8.25,20250220,5730,18.32,20250203,13380,-49.33,20241007,4610,47.07,20240423,3.76,N,337930,500,148 억,,1422914,N,N,1,N,00,N 20250318,141157,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6735,-25,5,-0.37,2081681095,305832,115.92,6870,7000,6580,8780,4740,6760,6806.62,4.85,0,-41907,7133,6946,6673,6486,6213,7040,6580,148,2020,500,4190,10,1,29311547,1974,17.54,2.22,12,1.04,384.00,3029.00,13380,20241007,-49.66,4610,20240423,46.10,7390,-8.86,20250220,5730,17.54,20250203,13380,-49.66,20241007,4610,46.10,20240423,3.76,N,337930,500,148 억,,1422914,N,N,1,N,00,N diff --git a/338100/price/prices-20250301.csv b/338100/price/prices-20250301.csv index c0e52129a2cf..40bf94d31865 100644 --- a/338100/price/prices-20250301.csv +++ b/338100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4500,30,2,0.67,67527705,15095,155.51,4495,4500,4455,5810,3130,4470,4473.51,0.49,0,5833,4506,4487,4456,4437,4406,4497,4447,93,1340,500,3210,5,1,18660000,840,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-8.16,3835,20250122,17.34,4550,-1.10,20250305,3835,17.34,20250122,4900,-8.16,20241007,3835,17.34,20250122,0.00,N,338100,500,93 억,,91678,N,N,0,N,00,N +20250319,151201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4495,25,2,0.56,67419725,15071,155.26,4495,4500,4455,5810,3130,4470,4473.47,0.49,0,5830,4506,4487,4456,4437,4406,4497,4447,93,1340,500,3210,5,1,18660000,839,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-8.27,3835,20250122,17.21,4550,-1.21,20250305,3835,17.21,20250122,4900,-8.27,20241007,3835,17.21,20250122,0.00,N,338100,500,93 억,,91678,N,N,0,N,00,N +20250319,141204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4490,20,2,0.45,62029985,13871,142.90,4495,4500,4455,5810,3130,4470,4471.92,0.49,0,5342,4506,4487,4456,4437,4406,4497,4447,93,1340,500,3210,5,1,18660000,838,0.00,0.00,11,0.07,0.00,0.00,4900,20241007,-8.37,3835,20250122,17.08,4550,-1.32,20250305,3835,17.08,20250122,4900,-8.37,20241007,3835,17.08,20250122,0.00,N,338100,500,93 억,,91678,N,N,0,N,00,N +20250319,131203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4495,25,2,0.56,56920845,12733,131.17,4495,4500,4455,5810,3130,4470,4470.34,0.49,0,4454,4506,4487,4456,4437,4406,4497,4447,93,1340,500,3210,5,1,18660000,839,0.00,0.00,11,0.07,0.00,0.00,4900,20241007,-8.27,3835,20250122,17.21,4550,-1.21,20250305,3835,17.21,20250122,4900,-8.27,20241007,3835,17.21,20250122,0.00,N,338100,500,93 억,,91678,N,N,0,N,00,N +20250319,121201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,5,2,0.11,37014875,8288,85.38,4495,4495,4455,5810,3130,4470,4466.08,0.49,0,3397,4506,4487,4456,4437,4406,4497,4447,93,1340,500,3210,5,1,18660000,835,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-8.67,3835,20250122,16.69,4550,-1.65,20250305,3835,16.69,20250122,4900,-8.67,20241007,3835,16.69,20250122,0.00,N,338100,500,93 억,,91678,N,N,0,N,00,N +20250319,111200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,5,2,0.11,33237975,7444,76.69,4495,4495,4455,5810,3130,4470,4465.07,0.49,0,2559,4506,4487,4456,4437,4406,4497,4447,93,1340,500,3210,5,1,18660000,835,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-8.67,3835,20250122,16.69,4550,-1.65,20250305,3835,16.69,20250122,4900,-8.67,20241007,3835,16.69,20250122,0.00,N,338100,500,93 억,,91678,N,N,0,N,00,N +20250319,101201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,-10,5,-0.22,20874540,4677,48.18,4495,4495,4455,5810,3130,4470,4463.23,0.49,0,1707,4506,4487,4456,4437,4406,4497,4447,93,1340,500,3210,5,1,18660000,832,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-8.98,3835,20250122,16.30,4550,-1.98,20250305,3835,16.30,20250122,4900,-8.98,20241007,3835,16.30,20250122,0.00,N,338100,500,93 억,,91678,N,N,0,N,00,N +20250319,091207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,0,3,0.00,13435,3,0.03,4495,4495,4470,5810,3130,4470,4478.33,0.49,0,-1,4506,4487,4456,4437,4406,4497,4447,93,1340,500,3210,5,1,18660000,834,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-8.78,3835,20250122,16.56,4550,-1.76,20250305,3835,16.56,20250122,4900,-8.78,20241007,3835,16.56,20250122,0.00,N,338100,500,93 억,,91678,N,N,0,N,00,N 20250318,161155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,10,2,0.22,43338865,9707,50.38,4425,4475,4425,5790,3125,4460,4464.70,0.49,0,-209,4606,4532,4466,4392,4326,4500,4360,93,1330,500,3210,5,1,18660000,834,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-8.78,3835,20250122,16.56,4550,-1.76,20250305,3835,16.56,20250122,4900,-8.78,20241007,3835,16.56,20250122,0.00,N,338100,500,93 억,,91887,N,N,0,N,00,N 20250318,151200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,10,2,0.22,41051725,9195,47.72,4425,4475,4425,5790,3125,4460,4464.57,0.49,0,-80,4606,4532,4466,4392,4326,4500,4360,93,1330,500,3210,5,1,18660000,834,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-8.78,3835,20250122,16.56,4550,-1.76,20250305,3835,16.56,20250122,4900,-8.78,20241007,3835,16.56,20250122,0.00,N,338100,500,93 억,,91887,N,N,0,N,00,N 20250318,141157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,15,2,0.34,35182945,7883,40.91,4425,4475,4425,5790,3125,4460,4463.14,0.49,0,-138,4606,4532,4466,4392,4326,4500,4360,93,1330,500,3210,5,1,18660000,835,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-8.67,3835,20250122,16.69,4550,-1.65,20250305,3835,16.69,20250122,4900,-8.67,20241007,3835,16.69,20250122,0.00,N,338100,500,93 억,,91887,N,N,0,N,00,N diff --git a/338220/price/prices-20250301.csv b/338220/price/prices-20250301.csv index c1ec92926455..0eb6c55f32e0 100644 --- a/338220/price/prices-20250301.csv +++ b/338220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23050,-650,5,-2.74,2308634975,99938,67.10,23550,23700,22800,30800,16600,23700,23100.52,0.72,0,-7584,24500,24100,23550,23150,22600,24300,23350,14,7100,100,17060,50,1,13999323,3227,-20.40,63.67,12,0.71,-1130.00,362.00,39700,20240822,-41.94,21050,20250311,9.50,28300,-18.55,20250206,21050,9.50,20250311,39700,-41.94,20240822,21050,9.50,20250311,0.68,N,338220,100,13 억,,101227,N,N,592,N,00,N +20250319,151201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22950,-750,5,-3.16,2197733575,95112,63.86,23550,23700,22800,30800,16600,23700,23106.57,0.72,0,-7450,24500,24100,23550,23150,22600,24300,23350,14,7100,100,17060,50,1,13999323,3213,-20.31,63.40,12,0.68,-1130.00,362.00,39700,20240822,-42.19,21050,20250311,9.03,28300,-18.90,20250206,21050,9.03,20250311,39700,-42.19,20240822,21050,9.03,20250311,0.68,N,338220,100,13 억,,101227,N,N,868,N,00,N +20250319,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22900,-800,5,-3.38,1870249850,80788,54.25,23550,23700,22850,30800,16600,23700,23149.84,0.72,0,-7735,24500,24100,23550,23150,22600,24300,23350,14,7100,100,17060,50,1,13999323,3206,-20.27,63.26,12,0.58,-1130.00,362.00,39700,20240822,-42.32,21050,20250311,8.79,28300,-19.08,20250206,21050,8.79,20250311,39700,-42.32,20240822,21050,8.79,20250311,0.68,N,338220,100,13 억,,101227,N,N,868,N,00,N +20250319,131203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23200,-500,5,-2.11,1438366550,62006,41.63,23550,23700,23050,30800,16600,23700,23196.92,0.72,0,-6909,24500,24100,23550,23150,22600,24300,23350,14,7100,100,17060,50,1,13999323,3248,-20.53,64.09,12,0.44,-1130.00,362.00,39700,20240822,-41.56,21050,20250311,10.21,28300,-18.02,20250206,21050,10.21,20250311,39700,-41.56,20240822,21050,10.21,20250311,0.68,N,338220,100,13 억,,101227,N,N,868,N,00,N +20250319,121202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23200,-500,5,-2.11,1336793575,57619,38.69,23550,23700,23050,30800,16600,23700,23200.25,0.72,0,-6049,24500,24100,23550,23150,22600,24300,23350,14,7100,100,17060,50,1,13999323,3248,-20.53,64.09,12,0.41,-1130.00,362.00,39700,20240822,-41.56,21050,20250311,10.21,28300,-18.02,20250206,21050,10.21,20250311,39700,-41.56,20240822,21050,10.21,20250311,0.68,N,338220,100,13 억,,101227,N,N,868,N,00,N +20250319,111201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23250,-450,5,-1.90,1244695725,53643,36.02,23550,23700,23050,30800,16600,23700,23202.98,0.72,0,-5256,24500,24100,23550,23150,22600,24300,23350,14,7100,100,17060,50,1,13999323,3255,-20.58,64.23,12,0.38,-1130.00,362.00,39700,20240822,-41.44,21050,20250311,10.45,28300,-17.84,20250206,21050,10.45,20250311,39700,-41.44,20240822,21050,10.45,20250311,0.68,N,338220,100,13 억,,101227,N,N,868,N,00,N +20250319,101202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23200,-500,5,-2.11,930687250,40049,26.89,23550,23700,23050,30800,16600,23700,23238.29,0.72,0,-4979,24500,24100,23550,23150,22600,24300,23350,14,7100,100,17060,50,1,13999323,3248,-20.53,64.09,12,0.29,-1130.00,362.00,39700,20240822,-41.56,21050,20250311,10.21,28300,-18.02,20250206,21050,10.21,20250311,39700,-41.56,20240822,21050,10.21,20250311,0.68,N,338220,100,13 억,,101227,N,N,868,N,00,N +20250319,091207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23400,-300,5,-1.27,256115825,10924,7.34,23550,23700,23150,30800,16600,23700,23444.38,0.72,0,-90,24500,24100,23550,23150,22600,24300,23350,14,7100,100,17060,50,1,13999323,3276,-20.71,64.64,12,0.08,-1130.00,362.00,39700,20240822,-41.06,21050,20250311,11.16,28300,-17.31,20250206,21050,11.16,20250311,39700,-41.06,20240822,21050,11.16,20250311,0.68,N,338220,100,13 억,,101227,N,N,868,N,00,N 20250318,161155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23700,550,2,2.38,3489487700,148705,178.07,23250,23950,23000,30050,16250,23150,23465.33,0.75,0,-149,23850,23500,23000,22650,22150,23675,22825,14,6900,100,16660,50,1,13999323,3318,-20.97,65.47,12,1.06,-1130.00,362.00,39700,20240822,-40.30,21050,20250311,12.59,28300,-16.25,20250206,21050,12.59,20250311,39700,-40.30,20240822,21050,12.59,20250311,0.71,N,338220,100,13 억,,105122,N,N,868,N,00,N 20250318,151201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23625,475,2,2.05,3345846850,142640,170.81,23250,23950,23000,30050,16250,23150,23456.59,0.75,0,804,23850,23500,23000,22650,22150,23675,22825,14,6900,100,16660,50,1,13999323,3307,-20.91,65.26,12,1.02,-1130.00,362.00,39700,20240822,-40.49,21050,20250311,12.23,28300,-16.52,20250206,21050,12.23,20250311,39700,-40.49,20240822,21050,12.23,20250311,0.71,N,338220,100,13 억,,105122,N,N,1000,N,00,N 20250318,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23600,450,2,1.94,2853086375,121758,145.80,23250,23950,23000,30050,16250,23150,23432.45,0.75,0,-2275,23850,23500,23000,22650,22150,23675,22825,14,6900,100,16660,50,1,13999323,3304,-20.88,65.19,12,0.87,-1130.00,362.00,39700,20240822,-40.55,21050,20250311,12.11,28300,-16.61,20250206,21050,12.11,20250311,39700,-40.55,20240822,21050,12.11,20250311,0.71,N,338220,100,13 억,,105122,N,N,1000,N,00,N diff --git a/338840/price/prices-20250301.csv b/338840/price/prices-20250301.csv index 2674e8fd5d27..dee8658b8c93 100644 --- a/338840/price/prices-20250301.csv +++ b/338840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,-80,5,-1.12,648002100,91005,248.77,7260,7280,6960,9260,5000,7130,7120.60,0.72,0,-6231,7290,7210,7110,7030,6930,7250,7070,74,2130,500,4990,10,1,14782516,1042,-4.53,4.49,12,0.62,-1555.00,1570.00,14190,20241016,-50.32,6400,20241210,10.16,9400,-25.00,20250304,6890,2.32,20250203,14190,-50.32,20241016,6400,10.16,20241210,1.01,N,338840,500,73 억,,106371,N,N,0,N,00,N +20250319,151202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7040,-90,5,-1.26,630395340,88499,241.92,7260,7280,6960,9260,5000,7130,7123.19,0.72,0,-5706,7290,7210,7110,7030,6930,7250,7070,74,2130,500,4990,10,1,14782516,1041,-4.53,4.48,12,0.60,-1555.00,1570.00,14190,20241016,-50.39,6400,20241210,10.00,9400,-25.11,20250304,6890,2.18,20250203,14190,-50.39,20241016,6400,10.00,20241210,1.01,N,338840,500,73 억,,106371,N,N,0,N,00,N +20250319,141204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,-140,5,-1.96,566468885,79351,216.91,7260,7280,6960,9260,5000,7130,7138.77,0.72,0,-4345,7290,7210,7110,7030,6930,7250,7070,74,2130,500,4990,10,1,14782516,1033,-4.50,4.45,12,0.54,-1555.00,1570.00,14190,20241016,-50.74,6400,20241210,9.22,9400,-25.64,20250304,6890,1.45,20250203,14190,-50.74,20241016,6400,9.22,20241210,1.01,N,338840,500,73 억,,106371,N,N,0,N,00,N +20250319,131203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7040,-90,5,-1.26,487139155,68038,185.99,7260,7280,7030,9260,5000,7130,7159.81,0.72,0,-2072,7290,7210,7110,7030,6930,7250,7070,74,2130,500,4990,10,1,14782516,1041,-4.53,4.48,12,0.46,-1555.00,1570.00,14190,20241016,-50.39,6400,20241210,10.00,9400,-25.11,20250304,6890,2.18,20250203,14190,-50.39,20241016,6400,10.00,20241210,1.01,N,338840,500,73 억,,106371,N,N,0,N,00,N +20250319,121202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7060,-70,5,-0.98,467210950,65208,178.25,7260,7280,7040,9260,5000,7130,7164.93,0.72,0,-1050,7290,7210,7110,7030,6930,7250,7070,74,2130,500,4990,10,1,14782516,1044,-4.54,4.50,12,0.44,-1555.00,1570.00,14190,20241016,-50.25,6400,20241210,10.31,9400,-24.89,20250304,6890,2.47,20250203,14190,-50.25,20241016,6400,10.31,20241210,1.01,N,338840,500,73 억,,106371,N,N,0,N,00,N +20250319,111201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,-50,5,-0.70,438197290,61100,167.02,7260,7280,7040,9260,5000,7130,7171.81,0.72,0,-2388,7290,7210,7110,7030,6930,7250,7070,74,2130,500,4990,10,1,14782516,1047,-4.55,4.51,12,0.41,-1555.00,1570.00,14190,20241016,-50.11,6400,20241210,10.62,9400,-24.68,20250304,6890,2.76,20250203,14190,-50.11,20241016,6400,10.62,20241210,1.01,N,338840,500,73 억,,106371,N,N,0,N,00,N +20250319,101202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,-30,5,-0.42,333599290,46406,126.85,7260,7280,7090,9260,5000,7130,7188.71,0.72,0,-2732,7290,7210,7110,7030,6930,7250,7070,74,2130,500,4990,10,1,14782516,1050,-4.57,4.52,12,0.31,-1555.00,1570.00,14190,20241016,-49.96,6400,20241210,10.94,9400,-24.47,20250304,6890,3.05,20250203,14190,-49.96,20241016,6400,10.94,20241210,1.01,N,338840,500,73 억,,106371,N,N,0,N,00,N +20250319,091208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,70,2,0.98,159546250,22042,60.25,7260,7280,7190,9260,5000,7130,7238.28,0.72,0,4992,7290,7210,7110,7030,6930,7250,7070,74,2130,500,4990,10,1,14782516,1064,-4.63,4.59,12,0.15,-1555.00,1570.00,14190,20241016,-49.26,6400,20241210,12.50,9400,-23.40,20250304,6890,4.50,20250203,14190,-49.26,20241016,6400,12.50,20241210,1.01,N,338840,500,73 억,,106371,N,N,0,N,00,N 20250318,161156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,20,2,0.28,258873590,36539,53.82,7110,7190,7010,9240,4980,7110,7084.85,0.73,0,-1423,7276,7192,7046,6962,6816,7235,7005,74,2130,500,4970,10,1,14782516,1054,-4.59,4.54,12,0.25,-1555.00,1570.00,14190,20241016,-49.75,6400,20241210,11.41,9400,-24.15,20250304,6890,3.48,20250203,14190,-49.75,20241016,6400,11.41,20241210,1.01,N,338840,500,73 억,,107784,N,N,0,N,00,N 20250318,151201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,40,2,0.56,255258740,36032,53.07,7110,7190,7010,9240,4980,7110,7084.22,0.73,0,-1341,7276,7192,7046,6962,6816,7235,7005,74,2130,500,4970,10,1,14782516,1057,-4.60,4.55,12,0.24,-1555.00,1570.00,14190,20241016,-49.61,6400,20241210,11.72,9400,-23.94,20250304,6890,3.77,20250203,14190,-49.61,20241016,6400,11.72,20241210,1.01,N,338840,500,73 억,,107784,N,N,0,N,00,N 20250318,141158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,10,2,0.14,233458510,32975,48.57,7110,7190,7010,9240,4980,7110,7079.86,0.73,0,-1439,7276,7192,7046,6962,6816,7235,7005,74,2130,500,4970,10,1,14782516,1053,-4.58,4.54,12,0.22,-1555.00,1570.00,14190,20241016,-49.82,6400,20241210,11.25,9400,-24.26,20250304,6890,3.34,20250203,14190,-49.82,20241016,6400,11.25,20241210,1.01,N,338840,500,73 억,,107784,N,N,0,N,00,N diff --git a/339770/price/prices-20250301.csv b/339770/price/prices-20250301.csv index edae64c0d5e6..878d3c1046cc 100644 --- a/339770/price/prices-20250301.csv +++ b/339770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5880,-60,5,-1.01,414557265,70183,121.16,5940,5970,5850,7720,4160,5940,5906.81,1.04,0,-22092,6026,5982,5916,5872,5806,5995,5885,251,1780,500,4390,10,1,49965080,2938,20.49,1.57,12,0.14,287.00,3737.00,6470,20241213,-9.12,3848,20240909,52.81,6250,-5.92,20250226,4750,23.79,20250131,12930,-54.52,20241213,4750,23.79,20250131,0.71,N,339770,500,250 억,,519607,N,N,0,N,00,N +20250319,151202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5870,-70,5,-1.18,390745335,66125,114.15,5940,5970,5850,7720,4160,5940,5909.19,1.04,0,-21054,6026,5982,5916,5872,5806,5995,5885,251,1780,500,4390,10,1,49965080,2933,20.45,1.57,12,0.13,287.00,3737.00,6470,20241213,-9.27,3848,20240909,52.55,6250,-6.08,20250226,4750,23.58,20250131,12930,-54.60,20241213,4750,23.58,20250131,0.71,N,339770,500,250 억,,519607,N,N,0,N,00,N +20250319,141204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5870,-70,5,-1.18,355103040,60048,103.66,5940,5970,5850,7720,4160,5940,5913.65,1.04,0,-19119,6026,5982,5916,5872,5806,5995,5885,251,1780,500,4390,10,1,49965080,2933,20.45,1.57,12,0.12,287.00,3737.00,6470,20241213,-9.27,3848,20240909,52.55,6250,-6.08,20250226,4750,23.58,20250131,12930,-54.60,20241213,4750,23.58,20250131,0.71,N,339770,500,250 억,,519607,N,N,0,N,00,N +20250319,131204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5890,-50,5,-0.84,267984455,45225,78.07,5940,5970,5870,7720,4160,5940,5925.58,1.04,0,-12130,6026,5982,5916,5872,5806,5995,5885,251,1780,500,4390,10,1,49965080,2943,20.52,1.58,12,0.09,287.00,3737.00,6470,20241213,-8.96,3848,20240909,53.07,6250,-5.76,20250226,4750,24.00,20250131,12930,-54.45,20241213,4750,24.00,20250131,0.71,N,339770,500,250 억,,519607,N,N,0,N,00,N +20250319,121202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5890,-50,5,-0.84,236728940,39919,68.91,5940,5970,5870,7720,4160,5940,5930.23,1.04,0,-13011,6026,5982,5916,5872,5806,5995,5885,251,1780,500,4390,10,1,49965080,2943,20.52,1.58,12,0.08,287.00,3737.00,6470,20241213,-8.96,3848,20240909,53.07,6250,-5.76,20250226,4750,24.00,20250131,12930,-54.45,20241213,4750,24.00,20250131,0.71,N,339770,500,250 억,,519607,N,N,0,N,00,N +20250319,111201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5885,-55,5,-0.93,199937255,33674,58.13,5940,5970,5870,7720,4160,5940,5937.44,1.04,0,-13460,6026,5982,5916,5872,5806,5995,5885,251,1780,500,4390,10,1,49965080,2940,20.51,1.57,12,0.07,287.00,3737.00,6470,20241213,-9.04,3848,20240909,52.94,6250,-5.84,20250226,4750,23.89,20250131,12930,-54.49,20241213,4750,23.89,20250131,0.71,N,339770,500,250 억,,519607,N,N,0,N,00,N +20250319,101202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5970,30,2,0.51,102580480,17290,29.85,5940,5970,5870,7720,4160,5940,5932.94,1.04,0,-7327,6026,5982,5916,5872,5806,5995,5885,251,1780,500,4390,10,1,49965080,2983,20.80,1.60,12,0.03,287.00,3737.00,6470,20241213,-7.73,3848,20240909,55.15,6250,-4.48,20250226,4750,25.68,20250131,12930,-53.83,20241213,4750,25.68,20250131,0.71,N,339770,500,250 억,,519607,N,N,0,N,00,N +20250319,091208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5900,-40,5,-0.67,41899450,7069,12.20,5940,5950,5900,7720,4160,5940,5927.21,1.04,0,-1845,6026,5982,5916,5872,5806,5995,5885,251,1780,500,4390,10,1,49965080,2948,20.56,1.58,12,0.01,287.00,3737.00,6470,20241213,-8.81,3848,20240909,53.33,6250,-5.60,20250226,4750,24.21,20250131,12930,-54.37,20241213,4750,24.21,20250131,0.71,N,339770,500,250 억,,519607,N,N,0,N,00,N 20250318,161156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5940,0,3,0.00,339621565,57423,48.06,5940,5960,5850,7720,4160,5940,5914.38,1.03,0,-2738,6120,6030,5940,5850,5760,5985,5805,251,1780,500,4390,10,1,49965080,2968,20.70,1.59,12,0.11,287.00,3737.00,6470,20241213,-8.19,3848,20240909,54.37,6250,-4.96,20250226,4750,25.05,20250131,12930,-54.06,20241213,4750,25.05,20250131,0.69,N,339770,500,250 억,,512311,N,N,1,N,00,N 20250318,151201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5950,10,2,0.17,308183800,52131,43.63,5940,5960,5850,7720,4160,5940,5911.72,1.03,0,-1596,6120,6030,5940,5850,5760,5985,5805,251,1780,500,4390,10,1,49965080,2973,20.73,1.59,12,0.10,287.00,3737.00,6470,20241213,-8.04,3848,20240909,54.63,6250,-4.80,20250226,4750,25.26,20250131,12930,-53.98,20241213,4750,25.26,20250131,0.69,N,339770,500,250 억,,512311,N,N,1,N,00,N 20250318,141158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5900,-40,5,-0.67,229811030,38905,32.56,5940,5960,5850,7720,4160,5940,5906.98,1.03,0,-10924,6120,6030,5940,5850,5760,5985,5805,251,1780,500,4390,10,1,49965080,2948,20.56,1.58,12,0.08,287.00,3737.00,6470,20241213,-8.81,3848,20240909,53.33,6250,-5.60,20250226,4750,24.21,20250131,12930,-54.37,20241213,4750,24.21,20250131,0.69,N,339770,500,250 억,,512311,N,N,1,N,00,N diff --git a/339950/price/prices-20250301.csv b/339950/price/prices-20250301.csv index 07be923a8c12..d9134c2b5230 100644 --- a/339950/price/prices-20250301.csv +++ b/339950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1975,-50,5,-2.47,451649413,227183,291.33,2010,2020,1975,2630,1420,2025,1988.04,2.48,0,-96742,2068,2046,2028,2006,1988,2057,2017,45,605,100,1290,1,1,44946655,888,7.00,1.53,12,0.51,282.00,1292.00,2470,20240320,-20.04,1480,20240805,33.45,2370,-16.67,20250220,1975,0.00,20250319,2470,-20.04,20240320,1480,33.45,20240805,2.20,N,339950,100,44 억,,1116336,N,N,0,N,00,N +20250319,151202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1979,-46,5,-2.27,425063262,213733,274.08,2010,2020,1977,2630,1420,2025,1988.76,2.48,0,-87275,2068,2046,2028,2006,1988,2057,2017,45,605,100,1290,1,1,44946655,889,7.02,1.53,12,0.48,282.00,1292.00,2470,20240320,-19.88,1480,20240805,33.72,2370,-16.50,20250220,1977,0.10,20250319,2470,-19.88,20240320,1480,33.72,20240805,2.20,N,339950,100,44 억,,1116336,N,N,0,N,00,N +20250319,141205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1985,-40,5,-1.98,338197378,169897,217.87,2010,2020,1982,2630,1420,2025,1990.60,2.48,0,-65424,2068,2046,2028,2006,1988,2057,2017,45,605,100,1290,1,1,44946655,892,7.04,1.54,12,0.38,282.00,1292.00,2470,20240320,-19.64,1480,20240805,34.12,2370,-16.24,20250220,1982,0.15,20250319,2470,-19.64,20240320,1480,34.12,20240805,2.20,N,339950,100,44 억,,1116336,N,N,0,N,00,N +20250319,131204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1993,-32,5,-1.58,298945095,150141,192.54,2010,2020,1982,2630,1420,2025,1991.10,2.48,0,-60821,2068,2046,2028,2006,1988,2057,2017,45,605,100,1290,1,1,44946655,896,7.07,1.54,12,0.33,282.00,1292.00,2470,20240320,-19.31,1480,20240805,34.66,2370,-15.91,20250220,1982,0.55,20250319,2470,-19.31,20240320,1480,34.66,20240805,2.20,N,339950,100,44 억,,1116336,N,N,0,N,00,N +20250319,121202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1991,-34,5,-1.68,249438235,125298,160.68,2010,2020,1982,2630,1420,2025,1990.76,2.48,0,-53240,2068,2046,2028,2006,1988,2057,2017,45,605,100,1290,1,1,44946655,895,7.06,1.54,12,0.28,282.00,1292.00,2470,20240320,-19.39,1480,20240805,34.53,2370,-15.99,20250220,1982,0.45,20250319,2470,-19.39,20240320,1480,34.53,20240805,2.20,N,339950,100,44 억,,1116336,N,N,0,N,00,N +20250319,111202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1998,-27,5,-1.33,227613014,114356,146.65,2010,2020,1982,2630,1420,2025,1990.39,2.48,0,-50561,2068,2046,2028,2006,1988,2057,2017,45,605,100,1290,1,1,44946655,898,7.09,1.55,12,0.25,282.00,1292.00,2470,20240320,-19.11,1480,20240805,35.00,2370,-15.70,20250220,1982,0.81,20250319,2470,-19.11,20240320,1480,35.00,20240805,2.20,N,339950,100,44 억,,1116336,N,N,0,N,00,N +20250319,101203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1984,-41,5,-2.02,185277672,93048,119.32,2010,2020,1984,2630,1420,2025,1991.21,2.48,0,-36523,2068,2046,2028,2006,1988,2057,2017,45,605,100,1290,1,1,44946655,892,7.04,1.54,12,0.21,282.00,1292.00,2470,20240320,-19.68,1480,20240805,34.05,2370,-16.29,20250220,1983,0.05,20250314,2470,-19.68,20240320,1480,34.05,20240805,2.20,N,339950,100,44 억,,1116336,N,N,0,N,00,N +20250319,091208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,-10,5,-0.49,6610820,3288,4.22,2010,2020,2005,2630,1420,2025,2010.59,2.48,0,-240,2068,2046,2028,2006,1988,2057,2017,45,605,100,1290,5,1,44946655,906,7.15,1.56,12,0.01,282.00,1292.00,2470,20240320,-18.42,1480,20240805,36.15,2370,-14.98,20250220,1983,1.61,20250314,2470,-18.42,20240320,1480,36.15,20240805,2.20,N,339950,100,44 억,,1116336,N,N,0,N,00,N 20250318,161156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2025,-10,5,-0.49,157699170,77978,41.97,2020,2050,2010,2645,1425,2035,2022.33,2.54,0,-26933,2105,2069,2034,1998,1963,2088,2017,45,610,100,1300,5,1,44946655,910,7.18,1.57,12,0.17,282.00,1292.00,2470,20240306,-18.02,1480,20240805,36.82,2370,-14.56,20250220,1983,2.12,20250314,2470,-18.02,20240320,1480,36.82,20240805,2.21,N,339950,100,44 억,,1142135,N,N,0,N,00,N 20250318,151202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2025,-10,5,-0.49,149156345,73757,39.70,2020,2050,2010,2645,1425,2035,2022.27,2.54,0,-25025,2105,2069,2034,1998,1963,2088,2017,45,610,100,1300,5,1,44946655,910,7.18,1.57,12,0.16,282.00,1292.00,2470,20240306,-18.02,1480,20240805,36.82,2370,-14.56,20250220,1983,2.12,20250314,2470,-18.02,20240320,1480,36.82,20240805,2.21,N,339950,100,44 억,,1142135,N,N,0,N,00,N 20250318,141159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,-15,5,-0.74,138672760,68564,36.90,2020,2050,2010,2645,1425,2035,2022.53,2.54,0,-21990,2105,2069,2034,1998,1963,2088,2017,45,610,100,1300,5,1,44946655,908,7.16,1.56,12,0.15,282.00,1292.00,2470,20240306,-18.22,1480,20240805,36.49,2370,-14.77,20250220,1983,1.87,20250314,2470,-18.22,20240320,1480,36.49,20240805,2.21,N,339950,100,44 억,,1142135,N,N,0,N,00,N diff --git a/340360/price/prices-20250301.csv b/340360/price/prices-20250301.csv index 204ff172261f..b43873d09b60 100644 --- a/340360/price/prices-20250301.csv +++ b/340360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161159,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1507,98,2,6.96,1970729839,1407035,213.93,1409,1531,1341,1831,987,1409,1398.72,3.49,0,156419,1442,1425,1393,1376,1344,1434,1385,44,422,100,980,1,1,43951909,662,-35.88,3.89,12,3.20,-42.00,387.00,3550,20240507,-57.55,1341,20250319,12.38,2125,-29.08,20250124,1341,12.38,20250319,3550,-57.55,20240507,1341,12.38,20250319,2.25,N,340360,100,43 억,,1531840,N,N,0,N,00,N +20250319,151203,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1480,71,2,5.04,1647864068,1191658,181.19,1409,1480,1341,1831,987,1409,1382.83,3.49,0,129049,1442,1425,1393,1376,1344,1434,1385,44,422,100,980,1,1,43951909,650,-35.24,3.82,12,2.71,-42.00,387.00,3550,20240507,-58.31,1341,20250319,10.37,2125,-30.35,20250124,1341,10.37,20250319,3550,-58.31,20240507,1341,10.37,20250319,2.25,N,340360,100,43 억,,1531840,N,N,0,N,00,N +20250319,141205,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1381,-28,5,-1.99,1380637309,1003253,152.54,1409,1423,1341,1831,987,1409,1376.16,3.49,0,33892,1442,1425,1393,1376,1344,1434,1385,44,422,100,980,1,1,43951909,607,-32.88,3.57,12,2.28,-42.00,387.00,3550,20240507,-61.10,1341,20250319,2.98,2125,-35.01,20250124,1341,2.98,20250319,3550,-61.10,20240507,1341,2.98,20250319,2.25,N,340360,100,43 억,,1531840,N,N,0,N,00,N +20250319,131204,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1407,-2,5,-0.14,1213959664,883141,134.28,1409,1423,1341,1831,987,1409,1374.59,3.49,0,3123,1442,1425,1393,1376,1344,1434,1385,44,422,100,980,1,1,43951909,618,-33.50,3.64,12,2.01,-42.00,387.00,3550,20240507,-60.37,1341,20250319,4.92,2125,-33.79,20250124,1341,4.92,20250319,3550,-60.37,20240507,1341,4.92,20250319,2.25,N,340360,100,43 억,,1531840,N,N,0,N,00,N +20250319,121203,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1369,-40,5,-2.84,922570120,672739,102.29,1409,1423,1341,1831,987,1409,1371.36,3.49,0,-53221,1442,1425,1393,1376,1344,1434,1385,44,422,100,980,1,1,43951909,602,-32.60,3.54,12,1.53,-42.00,387.00,3550,20240507,-61.44,1341,20250319,2.09,2125,-35.58,20250124,1341,2.09,20250319,3550,-61.44,20240507,1341,2.09,20250319,2.25,N,340360,100,43 억,,1531840,N,N,0,N,00,N +20250319,111202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1356,-53,5,-3.76,640233700,464772,70.67,1409,1423,1345,1831,987,1409,1377.52,3.49,0,-48751,1442,1425,1393,1376,1344,1434,1385,44,422,100,980,1,1,43951909,596,-32.29,3.50,12,1.06,-42.00,387.00,3550,20240507,-61.80,1342,20250314,1.04,2125,-36.19,20250124,1342,1.04,20250314,3550,-61.80,20240507,1342,1.04,20250314,2.25,N,340360,100,43 억,,1531840,N,N,0,N,00,N +20250319,101203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1378,-31,5,-2.20,524034797,379436,57.69,1409,1423,1345,1831,987,1409,1381.09,3.49,0,-59615,1442,1425,1393,1376,1344,1434,1385,44,422,100,980,1,1,43951909,606,-32.81,3.56,12,0.86,-42.00,387.00,3550,20240507,-61.18,1342,20250314,2.68,2125,-35.15,20250124,1342,2.68,20250314,3550,-61.18,20240507,1342,2.68,20250314,2.25,N,340360,100,43 억,,1531840,N,N,0,N,00,N +20250319,091208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,-59,5,-4.19,195159927,140582,21.38,1409,1423,1345,1831,987,1409,1388.23,3.49,0,-61035,1442,1425,1393,1376,1344,1434,1385,44,422,100,980,1,1,43951909,593,-32.14,3.49,12,0.32,-42.00,387.00,3550,20240507,-61.97,1342,20250314,0.60,2125,-36.47,20250124,1342,0.60,20250314,3550,-61.97,20240507,1342,0.60,20250314,2.25,N,340360,100,43 억,,1531840,N,N,0,N,00,N 20250318,161157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1409,31,2,2.25,904362402,652773,43.51,1405,1410,1361,1791,965,1378,1385.38,3.46,0,1870,1553,1465,1411,1323,1269,1438,1296,44,413,100,960,1,1,43951909,619,-33.55,3.64,12,1.49,-42.00,387.00,3550,20240507,-60.31,1342,20250314,4.99,2125,-33.69,20250124,1342,4.99,20250314,3550,-60.31,20240507,1342,4.99,20250314,2.06,N,340360,100,43 억,,1519155,N,N,0,N,00,N 20250318,151202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1409,31,2,2.25,848685089,613125,40.87,1405,1410,1361,1791,965,1378,1384.20,3.46,0,6703,1553,1465,1411,1323,1269,1438,1296,44,413,100,960,1,1,43951909,619,-33.55,3.64,12,1.39,-42.00,387.00,3550,20240507,-60.31,1342,20250314,4.99,2125,-33.69,20250124,1342,4.99,20250314,3550,-60.31,20240507,1342,4.99,20250314,2.06,N,340360,100,43 억,,1519155,N,N,0,N,00,N 20250318,141159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1379,1,2,0.07,672880990,486939,32.46,1405,1410,1361,1791,965,1378,1381.86,3.46,0,-37761,1553,1465,1411,1323,1269,1438,1296,44,413,100,960,1,1,43951909,606,-32.83,3.56,12,1.11,-42.00,387.00,3550,20240507,-61.15,1342,20250314,2.76,2125,-35.11,20250124,1342,2.76,20250314,3550,-61.15,20240507,1342,2.76,20250314,2.06,N,340360,100,43 억,,1519155,N,N,0,N,00,N diff --git a/340440/price/prices-20250301.csv b/340440/price/prices-20250301.csv index a788e87671ae..21cb68abcbc4 100644 --- a/340440/price/prices-20250301.csv +++ b/340440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1318,-16,5,-1.20,9392394,7091,59.63,1355,1355,1315,1734,934,1334,1324.55,0.08,0,-97,1357,1345,1333,1321,1309,1339,1315,28,400,100,900,1,1,28378364,374,9.84,1.13,12,0.02,134.00,1165.00,1900,20240520,-30.63,1080,20241210,22.04,1365,-3.44,20250313,1135,16.12,20250102,1900,-30.63,20240520,1080,22.04,20241210,0.78,N,340440,100,28 억,,23453,N,N,0,N,00,N +20250319,151203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1316,-18,5,-1.35,9098489,6868,57.75,1355,1355,1315,1734,934,1334,1324.77,0.08,0,21,1357,1345,1333,1321,1309,1339,1315,28,400,100,900,1,1,28378364,373,9.82,1.13,12,0.02,134.00,1165.00,1900,20240520,-30.74,1080,20241210,21.85,1365,-3.59,20250313,1135,15.95,20250102,1900,-30.74,20240520,1080,21.85,20241210,0.78,N,340440,100,28 억,,23453,N,N,0,N,00,N +20250319,141205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1332,-2,5,-0.15,8134040,6137,51.61,1355,1355,1315,1734,934,1334,1325.41,0.08,0,21,1357,1345,1333,1321,1309,1339,1315,28,400,100,900,1,1,28378364,378,9.94,1.14,12,0.02,134.00,1165.00,1900,20240520,-29.89,1080,20241210,23.33,1365,-2.42,20250313,1135,17.36,20250102,1900,-29.89,20240520,1080,23.33,20241210,0.78,N,340440,100,28 억,,23453,N,N,0,N,00,N +20250319,131205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,-14,5,-1.05,8043247,6068,51.03,1355,1355,1317,1734,934,1334,1325.52,0.08,0,21,1357,1345,1333,1321,1309,1339,1315,28,400,100,900,1,1,28378364,375,9.85,1.13,12,0.02,134.00,1165.00,1900,20240520,-30.53,1080,20241210,22.22,1365,-3.30,20250313,1135,16.30,20250102,1900,-30.53,20240520,1080,22.22,20241210,0.78,N,340440,100,28 억,,23453,N,N,0,N,00,N +20250319,121203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1334,0,3,0.00,3608790,2712,22.81,1355,1355,1321,1734,934,1334,1330.67,0.08,0,-39,1357,1345,1333,1321,1309,1339,1315,28,400,100,900,1,1,28378364,379,9.96,1.15,12,0.01,134.00,1165.00,1900,20240520,-29.79,1080,20241210,23.52,1365,-2.27,20250313,1135,17.53,20250102,1900,-29.79,20240520,1080,23.52,20241210,0.78,N,340440,100,28 억,,23453,N,N,0,N,00,N +20250319,111202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1334,0,3,0.00,1780596,1329,11.18,1355,1355,1322,1734,934,1334,1339.80,0.08,0,-39,1357,1345,1333,1321,1309,1339,1315,28,400,100,900,1,1,28378364,379,9.96,1.15,12,0.00,134.00,1165.00,1900,20240520,-29.79,1080,20241210,23.52,1365,-2.27,20250313,1135,17.53,20250102,1900,-29.79,20240520,1080,23.52,20241210,0.78,N,340440,100,28 억,,23453,N,N,0,N,00,N +20250319,101203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1335,1,2,0.07,1263567,940,7.90,1355,1355,1334,1734,934,1334,1344.22,0.08,0,-63,1357,1345,1333,1321,1309,1339,1315,28,400,100,900,1,1,28378364,379,9.96,1.15,12,0.00,134.00,1165.00,1900,20240520,-29.74,1080,20241210,23.61,1365,-2.20,20250313,1135,17.62,20250102,1900,-29.74,20240520,1080,23.61,20241210,0.78,N,340440,100,28 억,,23453,N,N,0,N,00,N +20250319,091209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1335,1,2,0.07,806997,598,5.03,1355,1355,1334,1734,934,1334,1349.49,0.08,0,-63,1357,1345,1333,1321,1309,1339,1315,28,400,100,900,1,1,28378364,379,9.96,1.15,12,0.00,134.00,1165.00,1900,20240520,-29.74,1080,20241210,23.61,1365,-2.20,20250313,1135,17.62,20250102,1900,-29.74,20240520,1080,23.61,20241210,0.78,N,340440,100,28 억,,23453,N,N,0,N,00,N 20250318,161157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1334,7,2,0.53,15841043,11892,78.47,1335,1345,1321,1725,929,1327,1332.08,0.07,0,409,1352,1339,1322,1309,1292,1346,1316,28,398,100,900,1,1,28378364,379,9.96,1.15,12,0.04,134.00,1165.00,1900,20240520,-29.79,1080,20241210,23.52,1365,-2.27,20250313,1135,17.53,20250102,1900,-29.79,20240520,1080,23.52,20241210,0.78,N,340440,100,28 억,,19344,N,N,0,N,00,N 20250318,151202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,-3,5,-0.23,15698305,11785,77.77,1335,1345,1321,1725,929,1327,1332.06,0.07,0,417,1352,1339,1322,1309,1292,1346,1316,28,398,100,900,1,1,28378364,376,9.88,1.14,12,0.04,134.00,1165.00,1900,20240520,-30.32,1080,20241210,22.59,1365,-3.00,20250313,1135,16.65,20250102,1900,-30.32,20240520,1080,22.59,20241210,0.78,N,340440,100,28 억,,19344,N,N,0,N,00,N 20250318,141159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,-2,5,-0.15,12077577,9053,59.74,1335,1345,1321,1725,929,1327,1334.10,0.07,0,273,1352,1339,1322,1309,1292,1346,1316,28,398,100,900,1,1,28378364,376,9.89,1.14,12,0.03,134.00,1165.00,1900,20240520,-30.26,1080,20241210,22.69,1365,-2.93,20250313,1135,16.74,20250102,1900,-30.26,20240520,1080,22.69,20241210,0.78,N,340440,100,28 억,,19344,N,N,0,N,00,N diff --git a/340570/price/prices-20250301.csv b/340570/price/prices-20250301.csv index 994d6dc20575..6a9dca81221a 100644 --- a/340570/price/prices-20250301.csv +++ b/340570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161200,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,80800,-3200,5,-3.81,6381632150,78048,31.29,83300,84200,80600,109200,58800,84000,81766.13,19.35,0,-20997,88266,86132,82466,80332,76666,87200,81400,45,25200,500,62160,100,1,8128000,6567,23.93,5.00,12,0.96,3376.00,16170.00,85600,20250207,-5.61,45200,20240308,78.76,85600,-5.61,20250207,65700,22.98,20250103,85600,-5.61,20250207,49850,62.09,20240319,1.77,N,340570,500,44 억,,1572578,N,N,146,N,00,N +20250319,151203,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,80900,-3100,5,-3.69,5919565450,72329,29.00,83300,84200,80700,109200,58800,84000,81841.97,19.35,0,-19445,88266,86132,82466,80332,76666,87200,81400,45,25200,500,62160,100,1,8128000,6576,23.96,5.00,12,0.89,3376.00,16170.00,85600,20250207,-5.49,45200,20240308,78.98,85600,-5.49,20250207,65700,23.14,20250103,85600,-5.49,20250207,49850,62.29,20240319,1.77,N,340570,500,44 억,,1572578,N,N,351,N,00,N +20250319,141206,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,80800,-3200,5,-3.81,5269804950,64289,25.78,83300,84200,80700,109200,58800,84000,81970.30,19.35,0,-20936,88266,86132,82466,80332,76666,87200,81400,45,25200,500,62160,100,1,8128000,6567,23.93,5.00,12,0.79,3376.00,16170.00,85600,20250207,-5.61,45200,20240308,78.76,85600,-5.61,20250207,65700,22.98,20250103,85600,-5.61,20250207,49850,62.09,20240319,1.77,N,340570,500,44 억,,1572578,N,N,351,N,00,N +20250319,131205,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,81200,-2800,5,-3.33,4684389000,57058,22.88,83300,84200,80900,109200,58800,84000,82098.46,19.35,0,-19143,88266,86132,82466,80332,76666,87200,81400,45,25200,500,62160,100,1,8128000,6600,24.05,5.02,12,0.70,3376.00,16170.00,85600,20250207,-5.14,45200,20240308,79.65,85600,-5.14,20250207,65700,23.59,20250103,85600,-5.14,20250207,49850,62.89,20240319,1.77,N,340570,500,44 억,,1572578,N,N,351,N,00,N +20250319,121203,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,81100,-2900,5,-3.45,4329366300,52676,21.12,83300,84200,80900,109200,58800,84000,82188.32,19.35,0,-18242,88266,86132,82466,80332,76666,87200,81400,45,25200,500,62160,100,1,8128000,6592,24.02,5.02,12,0.65,3376.00,16170.00,85600,20250207,-5.26,45200,20240308,79.42,85600,-5.26,20250207,65700,23.44,20250103,85600,-5.26,20250207,49850,62.69,20240319,1.77,N,340570,500,44 억,,1572578,N,N,351,N,00,N +20250319,111203,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,81600,-2400,5,-2.86,3333228750,40403,16.20,83300,84200,81400,109200,58800,84000,82499.24,19.35,0,-14905,88266,86132,82466,80332,76666,87200,81400,45,25200,500,62160,100,1,8128000,6632,24.17,5.05,12,0.50,3376.00,16170.00,85600,20250207,-4.67,45200,20240308,80.53,85600,-4.67,20250207,65700,24.20,20250103,85600,-4.67,20250207,49850,63.69,20240319,1.77,N,340570,500,44 억,,1572578,N,N,351,N,00,N +20250319,101203,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82100,-1900,5,-2.26,2417169250,29204,11.71,83300,84200,81800,109200,58800,84000,82768.09,19.35,0,-11971,88266,86132,82466,80332,76666,87200,81400,45,25200,500,62160,100,1,8128000,6673,24.32,5.08,12,0.36,3376.00,16170.00,85600,20250207,-4.09,45200,20240308,81.64,85600,-4.09,20250207,65700,24.96,20250103,85600,-4.09,20250207,49850,64.69,20240319,1.77,N,340570,500,44 억,,1572578,N,N,351,N,00,N +20250319,091209,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82000,-2000,5,-2.38,904553300,10976,4.40,83300,83500,81900,109200,58800,84000,82410.77,19.35,0,-4217,88266,86132,82466,80332,76666,87200,81400,45,25200,500,62160,100,1,8128000,6665,24.29,5.07,12,0.14,3376.00,16170.00,85600,20250207,-4.21,45200,20240308,81.42,85600,-4.21,20250207,65700,24.81,20250103,85600,-4.21,20250207,49850,64.49,20240319,1.77,N,340570,500,44 억,,1572578,N,N,351,N,00,N 20250318,161157,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,84000,7900,2,10.38,20524209250,248894,525.39,79700,84600,78800,98900,53300,76100,82448.61,18.43,0,77440,78100,77100,75900,74900,73700,76500,74300,45,22800,500,56310,100,1,8128000,6828,24.88,5.19,12,3.06,3376.00,16170.00,85600,20250207,-1.87,45200,20240308,85.84,85600,-1.87,20250207,65700,27.85,20250103,85600,-1.87,20250207,46600,80.26,20240318,1.74,N,340570,500,44 억,,1498009,N,N,351,N,00,N 20250318,151202,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,83900,7800,2,10.25,19524771950,236967,500.22,79700,84600,78800,98900,53300,76100,82394.48,18.43,0,72971,78100,77100,75900,74900,73700,76500,74300,45,22800,500,56310,100,1,8128000,6819,24.85,5.19,12,2.92,3376.00,16170.00,85600,20250207,-1.99,45200,20240308,85.62,85600,-1.99,20250207,65700,27.70,20250103,85600,-1.99,20250207,46600,80.04,20240318,1.74,N,340570,500,44 억,,1498009,N,N,29,N,00,N 20250318,141159,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,83400,7300,2,9.59,18198769950,221119,466.76,79700,84600,78800,98900,53300,76100,82303.06,18.43,0,67612,78100,77100,75900,74900,73700,76500,74300,45,22800,500,56310,100,1,8128000,6779,24.70,5.16,12,2.72,3376.00,16170.00,85600,20250207,-2.57,45200,20240308,84.51,85600,-2.57,20250207,65700,26.94,20250103,85600,-2.57,20250207,46600,78.97,20240318,1.74,N,340570,500,44 억,,1498009,N,N,29,N,00,N diff --git a/340810/price/prices-20250301.csv b/340810/price/prices-20250301.csv index 9af66dcd2206..1e1d831f523f 100644 --- a/340810/price/prices-20250301.csv +++ b/340810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,-115,5,-3.63,33373445,10665,262.68,3170,3260,3055,4120,2220,3170,3129.25,0.57,0,-166,3340,3255,3185,3100,3030,3220,3065,53,950,500,2090,5,1,10597863,324,-3.08,1.53,12,0.10,-993.00,1994.00,7340,20240314,-58.38,2655,20241115,15.07,3560,-14.19,20250110,2895,5.53,20250311,7010,-56.42,20240319,2655,15.07,20241115,0.16,N,340810,500,53 억,,60366,N,N,0,N,00,N +20250319,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,-95,5,-3.00,31958765,10202,251.28,3170,3260,3075,4120,2220,3170,3132.60,0.57,0,-118,3340,3255,3185,3100,3030,3220,3065,53,950,500,2090,5,1,10597863,326,-3.10,1.54,12,0.10,-993.00,1994.00,7340,20240314,-58.11,2655,20241115,15.82,3560,-13.62,20250110,2895,6.22,20250311,7010,-56.13,20240319,2655,15.82,20241115,0.16,N,340810,500,53 억,,60366,N,N,0,N,00,N +20250319,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,-80,5,-2.52,25383815,8073,198.84,3170,3260,3090,4120,2220,3170,3144.29,0.57,0,-228,3340,3255,3185,3100,3030,3220,3065,53,950,500,2090,5,1,10597863,327,-3.11,1.55,12,0.08,-993.00,1994.00,7340,20240314,-57.90,2655,20241115,16.38,3560,-13.20,20250110,2895,6.74,20250311,7010,-55.92,20240319,2655,16.38,20241115,0.16,N,340810,500,53 억,,60366,N,N,0,N,00,N +20250319,131205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,10,2,0.32,17661810,5594,137.78,3170,3260,3130,4120,2220,3170,3157.28,0.57,0,-311,3340,3255,3185,3100,3030,3220,3065,53,950,500,2090,5,1,10597863,337,-3.20,1.59,12,0.05,-993.00,1994.00,7340,20240314,-56.68,2655,20241115,19.77,3560,-10.67,20250110,2895,9.84,20250311,7010,-54.64,20240319,2655,19.77,20241115,0.16,N,340810,500,53 억,,60366,N,N,0,N,00,N +20250319,121204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,-25,5,-0.79,15943640,5050,124.38,3170,3260,3130,4120,2220,3170,3157.16,0.57,0,-84,3340,3255,3185,3100,3030,3220,3065,53,950,500,2090,5,1,10597863,333,-3.17,1.58,12,0.05,-993.00,1994.00,7340,20240314,-57.15,2655,20241115,18.46,3560,-11.66,20250110,2895,8.64,20250311,7010,-55.14,20240319,2655,18.46,20241115,0.16,N,340810,500,53 억,,60366,N,N,0,N,00,N +20250319,111203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,-30,5,-0.95,14299130,4529,111.55,3170,3260,3130,4120,2220,3170,3157.24,0.57,0,-86,3340,3255,3185,3100,3030,3220,3065,53,950,500,2090,5,1,10597863,333,-3.16,1.57,12,0.04,-993.00,1994.00,7340,20240314,-57.22,2655,20241115,18.27,3560,-11.80,20250110,2895,8.46,20250311,7010,-55.21,20240319,2655,18.27,20241115,0.16,N,340810,500,53 억,,60366,N,N,0,N,00,N +20250319,101204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-20,5,-0.63,4112170,1287,31.70,3170,3260,3130,4120,2220,3170,3195.16,0.57,0,-66,3340,3255,3185,3100,3030,3220,3065,53,950,500,2090,5,1,10597863,334,-3.17,1.58,12,0.01,-993.00,1994.00,7340,20240314,-57.08,2655,20241115,18.64,3560,-11.52,20250110,2895,8.81,20250311,7010,-55.06,20240319,2655,18.64,20241115,0.16,N,340810,500,53 억,,60366,N,N,0,N,00,N +20250319,091209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,75,2,2.37,465585,146,3.60,3170,3260,3130,4120,2220,3170,3188.94,0.57,0,-45,3340,3255,3185,3100,3030,3220,3065,53,950,500,2090,5,1,10597863,344,-3.27,1.63,12,0.00,-993.00,1994.00,7340,20240314,-55.79,2655,20241115,22.22,3560,-8.85,20250110,2895,12.09,20250311,7010,-53.71,20240319,2655,22.22,20241115,0.16,N,340810,500,53 억,,60366,N,N,0,N,00,N 20250318,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,-30,5,-0.94,12816580,4021,25.34,3200,3270,3115,4160,2240,3200,3187.41,0.57,0,-221,3406,3302,3181,3077,2956,3355,3130,53,960,500,2110,5,1,10597863,336,-3.19,1.59,12,0.04,-993.00,1994.00,7340,20240314,-56.81,2655,20241115,19.40,3560,-10.96,20250110,2895,9.50,20250311,7010,-54.78,20240319,2655,19.40,20241115,0.16,N,340810,500,53 억,,60574,N,N,0,N,00,N 20250318,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,0,3,0.00,8045730,2516,15.86,3200,3270,3115,4160,2240,3200,3197.83,0.57,0,-221,3406,3302,3181,3077,2956,3355,3130,53,960,500,2110,5,1,10597863,339,-3.22,1.60,12,0.02,-993.00,1994.00,7340,20240314,-56.40,2655,20241115,20.53,3560,-10.11,20250110,2895,10.54,20250311,7010,-54.35,20240319,2655,20.53,20241115,0.16,N,340810,500,53 억,,60574,N,N,0,N,00,N 20250318,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,-5,5,-0.16,7735745,2419,15.24,3200,3270,3115,4160,2240,3200,3197.91,0.57,0,-135,3406,3302,3181,3077,2956,3355,3130,53,960,500,2110,5,1,10597863,339,-3.22,1.60,12,0.02,-993.00,1994.00,7340,20240314,-56.47,2655,20241115,20.34,3560,-10.25,20250110,2895,10.36,20250311,7010,-54.42,20240319,2655,20.34,20241115,0.16,N,340810,500,53 억,,60574,N,N,0,N,00,N diff --git a/340930/price/prices-20250301.csv b/340930/price/prices-20250301.csv index 589f32f2bc8d..6ab158dbc17d 100644 --- a/340930/price/prices-20250301.csv +++ b/340930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,50,2,2.33,1950352763,867923,454.06,2155,2325,2115,2795,1505,2150,2247.16,0.27,0,36759,2260,2205,2160,2105,2060,2182,2082,171,645,500,1460,5,1,34204450,752,-5.67,1.05,12,2.54,-388.00,2092.00,6008,20240401,-63.38,1030,20241209,113.59,3040,-27.63,20250217,1142,92.64,20250207,17900,-87.71,20240401,1030,113.59,20241209,0.02,N,340930,500,171 억,,91684,N,N,0,N,00,N +20250319,151204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,60,2,2.79,1907608008,848505,443.90,2155,2325,2115,2795,1505,2150,2248.21,0.27,0,39770,2260,2205,2160,2105,2060,2182,2082,171,645,500,1460,5,1,34204450,756,-5.70,1.06,12,2.48,-388.00,2092.00,6008,20240401,-63.22,1030,20241209,114.56,3040,-27.30,20250217,1142,93.52,20250207,17900,-87.65,20240401,1030,114.56,20241209,0.02,N,340930,500,171 억,,91684,N,N,0,N,00,N +20250319,141206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2205,55,2,2.56,1843934701,819672,428.82,2155,2325,2115,2795,1505,2150,2249.61,0.27,0,38257,2260,2205,2160,2105,2060,2182,2082,171,645,500,1460,5,1,34204450,754,-5.68,1.05,12,2.40,-388.00,2092.00,6008,20240401,-63.30,1030,20241209,114.08,3040,-27.47,20250217,1142,93.08,20250207,17900,-87.68,20240401,1030,114.08,20241209,0.02,N,340930,500,171 억,,91684,N,N,0,N,00,N +20250319,131205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,65,2,3.02,1791570016,795941,416.40,2155,2325,2115,2795,1505,2150,2250.90,0.27,0,41147,2260,2205,2160,2105,2060,2182,2082,171,645,500,1460,5,1,34204450,758,-5.71,1.06,12,2.33,-388.00,2092.00,6008,20240401,-63.13,1030,20241209,115.05,3040,-27.14,20250217,1142,93.96,20250207,17900,-87.63,20240401,1030,115.05,20241209,0.02,N,340930,500,171 억,,91684,N,N,0,N,00,N +20250319,121204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,70,2,3.26,1677561111,744401,389.44,2155,2325,2115,2795,1505,2150,2253.59,0.27,0,41531,2260,2205,2160,2105,2060,2182,2082,171,645,500,1460,5,1,34204450,759,-5.72,1.06,12,2.18,-388.00,2092.00,6008,20240401,-63.05,1030,20241209,115.53,3040,-26.97,20250217,1142,94.40,20250207,17900,-87.60,20240401,1030,115.53,20241209,0.02,N,340930,500,171 억,,91684,N,N,0,N,00,N +20250319,111203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2245,95,2,4.42,1622584861,719839,376.59,2155,2325,2115,2795,1505,2150,2254.11,0.27,0,46930,2260,2205,2160,2105,2060,2182,2082,171,645,500,1460,5,1,34204450,768,-5.79,1.07,12,2.10,-388.00,2092.00,6008,20240401,-62.63,1030,20241209,117.96,3040,-26.15,20250217,1142,96.58,20250207,17900,-87.46,20240401,1030,117.96,20241209,0.02,N,340930,500,171 억,,91684,N,N,0,N,00,N +20250319,101204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,70,2,3.26,1356650776,601969,314.92,2155,2325,2115,2795,1505,2150,2253.71,0.27,0,47718,2260,2205,2160,2105,2060,2182,2082,171,645,500,1460,5,1,34204450,759,-5.72,1.06,12,1.76,-388.00,2092.00,6008,20240401,-63.05,1030,20241209,115.53,3040,-26.97,20250217,1142,94.40,20250207,17900,-87.60,20240401,1030,115.53,20241209,0.02,N,340930,500,171 억,,91684,N,N,0,N,00,N +20250319,091210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,15,2,0.70,53944410,24943,13.05,2155,2195,2115,2795,1505,2150,2162.76,0.27,0,6010,2260,2205,2160,2105,2060,2182,2082,171,645,500,1460,5,1,34204450,741,-5.58,1.03,12,0.07,-388.00,2092.00,6008,20240401,-63.96,1030,20241209,110.19,3040,-28.78,20250217,1142,89.58,20250207,17900,-87.91,20240401,1030,110.19,20241209,0.02,N,340930,500,171 억,,91684,N,N,0,N,00,N 20250318,161158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-20,5,-0.92,406192525,188601,40.29,2170,2215,2115,2820,1520,2170,2153.71,0.30,0,-10506,2353,2261,2183,2091,2013,2222,2052,171,650,500,1470,5,1,34204450,735,-5.54,1.03,12,0.55,-388.00,2092.00,6008,20240401,-64.21,1030,20241209,108.74,3040,-29.28,20250217,1142,88.27,20250207,17900,-87.99,20240401,1030,108.74,20241209,0.01,N,340930,500,171 억,,102039,N,N,0,N,00,N 20250318,151203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,-35,5,-1.61,384282815,178383,38.10,2170,2215,2115,2820,1520,2170,2154.26,0.30,0,-10155,2353,2261,2183,2091,2013,2222,2052,171,650,500,1470,5,1,34204450,730,-5.50,1.02,12,0.52,-388.00,2092.00,6008,20240401,-64.46,1030,20241209,107.28,3040,-29.77,20250217,1142,86.95,20250207,17900,-88.07,20240401,1030,107.28,20241209,0.01,N,340930,500,171 억,,102039,N,N,0,N,00,N 20250318,141200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,-35,5,-1.61,339346970,157277,33.60,2170,2215,2115,2820,1520,2170,2157.64,0.30,0,-8703,2353,2261,2183,2091,2013,2222,2052,171,650,500,1470,5,1,34204450,730,-5.50,1.02,12,0.46,-388.00,2092.00,6008,20240401,-64.46,1030,20241209,107.28,3040,-29.77,20250217,1142,86.95,20250207,17900,-88.07,20240401,1030,107.28,20241209,0.01,N,340930,500,171 억,,102039,N,N,0,N,00,N diff --git a/341170/price/prices-20250301.csv b/341170/price/prices-20250301.csv index 7d5e72b66120..fa4532b272cc 100644 --- a/341170/price/prices-20250301.csv +++ b/341170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161201,57,100.00,KONEX,,,N,N,N,N, ,N,799,-26,5,-3.15,207701,257,52.77,898,898,799,948,702,825,808.18,0.00,0,0,937,880,840,783,743,861,764,53,123,500,490,1,1,10533205,84,-1.31,4.41,12,0.00,-612.00,181.00,6930,20240307,-88.47,715,20250317,11.75,1400,-42.93,20250124,715,11.75,20250317,6800,-88.25,20240328,715,11.75,20250317,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250319,151204,57,100.00,KONEX,,,N,N,N,N, ,N,800,-25,5,-3.03,203706,252,51.75,898,898,799,948,702,825,808.36,0.00,0,0,937,880,840,783,743,861,764,53,123,500,490,1,1,10533205,84,-1.31,4.42,12,0.00,-612.00,181.00,6930,20240307,-88.46,715,20250317,11.89,1400,-42.86,20250124,715,11.89,20250317,6800,-88.24,20240328,715,11.89,20250317,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250319,141206,57,100.00,KONEX,,,N,N,N,N, ,N,809,-16,5,-1.94,136810,169,34.70,898,898,809,948,702,825,809.53,0.00,0,0,937,880,840,783,743,861,764,53,123,500,490,1,1,10533205,85,-1.32,4.47,12,0.00,-612.00,181.00,6930,20240307,-88.33,715,20250317,13.15,1400,-42.21,20250124,715,13.15,20250317,6800,-88.10,20240328,715,13.15,20250317,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250319,131206,57,100.00,KONEX,,,N,N,N,N, ,N,898,73,2,8.85,898,1,0.21,898,898,898,948,702,825,898.00,0.00,0,0,937,880,840,783,743,861,764,53,123,500,490,1,1,10533205,95,-1.47,4.96,12,0.00,-612.00,181.00,6930,20240307,-87.04,715,20250317,25.59,1400,-35.86,20250124,715,25.59,20250317,6800,-86.79,20240328,715,25.59,20250317,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250319,121204,57,100.00,KONEX,,,N,N,N,N, ,N,898,73,2,8.85,898,1,0.21,898,898,898,948,702,825,898.00,0.00,0,0,937,880,840,783,743,861,764,53,123,500,490,1,1,10533205,95,-1.47,4.96,12,0.00,-612.00,181.00,6930,20240307,-87.04,715,20250317,25.59,1400,-35.86,20250124,715,25.59,20250317,6800,-86.79,20240328,715,25.59,20250317,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250319,111203,57,100.00,KONEX,,,N,N,N,N, ,N,898,73,2,8.85,898,1,0.21,898,898,898,948,702,825,898.00,0.00,0,0,937,880,840,783,743,861,764,53,123,500,490,1,1,10533205,95,-1.47,4.96,12,0.00,-612.00,181.00,6930,20240307,-87.04,715,20250317,25.59,1400,-35.86,20250124,715,25.59,20250317,6800,-86.79,20240328,715,25.59,20250317,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250319,101204,57,100.00,KONEX,,,N,N,N,N, ,N,898,73,2,8.85,898,1,0.21,898,898,898,948,702,825,898.00,0.00,0,0,937,880,840,783,743,861,764,53,123,500,490,1,1,10533205,95,-1.47,4.96,12,0.00,-612.00,181.00,6930,20240307,-87.04,715,20250317,25.59,1400,-35.86,20250124,715,25.59,20250317,6800,-86.79,20240328,715,25.59,20250317,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250319,091210,57,100.00,KONEX,,,N,N,N,N, ,N,898,73,2,8.85,898,1,0.21,898,898,898,948,702,825,898.00,0.00,0,0,937,880,840,783,743,861,764,53,123,500,490,1,1,10533205,95,-1.47,4.96,12,0.00,-612.00,181.00,6930,20240307,-87.04,715,20250317,25.59,1400,-35.86,20250124,715,25.59,20250317,6800,-86.79,20240328,715,25.59,20250317,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250318,161158,57,100.00,KONEX,,,N,N,N,N, ,N,825,-22,5,-2.60,398243,487,9740.00,897,897,800,974,720,847,817.75,0.00,0,0,1001,923,819,741,637,872,690,53,127,500,500,1,1,10533205,87,-1.35,4.56,12,0.00,-612.00,181.00,6990,20240306,-88.20,715,20250317,15.38,1400,-41.07,20250124,715,15.38,20250317,6800,-87.87,20240328,715,15.38,20250317,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250318,151203,57,100.00,KONEX,,,N,N,N,N, ,N,828,-19,5,-2.24,396593,485,9700.00,897,897,800,974,720,847,817.72,0.00,0,0,1001,923,819,741,637,872,690,53,127,500,500,1,1,10533205,87,-1.35,4.57,12,0.00,-612.00,181.00,6990,20240306,-88.15,715,20250317,15.80,1400,-40.86,20250124,715,15.80,20250317,6800,-87.82,20240328,715,15.80,20250317,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250318,141200,57,100.00,KONEX,,,N,N,N,N, ,N,890,43,2,5.08,50654,57,1140.00,897,897,800,974,720,847,888.67,0.00,0,0,1001,923,819,741,637,872,690,53,127,500,500,1,1,10533205,94,-1.45,4.92,12,0.00,-612.00,181.00,6990,20240306,-87.27,715,20250317,24.48,1400,-36.43,20250124,715,24.48,20250317,6800,-86.91,20240328,715,24.48,20250317,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N diff --git a/341310/price/prices-20250301.csv b/341310/price/prices-20250301.csv index 41cc6218ec20..2fa91be2b232 100644 --- a/341310/price/prices-20250301.csv +++ b/341310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161201,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,437,59.95,20240320,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250319,151204,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,437,59.95,20240320,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250319,141207,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,437,59.95,20240320,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250319,131206,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,437,59.95,20240320,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250319,121205,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,437,59.95,20240320,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250319,111204,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,437,59.95,20240320,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250319,101205,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,437,59.95,20240320,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250319,091210,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,437,59.95,20240320,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250318,161158,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,437,59.95,20240320,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250318,151203,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,437,59.95,20240320,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250318,141201,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,437,59.95,20240320,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N diff --git a/343090/price/prices-20250301.csv b/343090/price/prices-20250301.csv index f73540233bac..4ec87292e831 100644 --- a/343090/price/prices-20250301.csv +++ b/343090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161201,57,100.00,KONEX,,,N,N,N,N, ,N,1999,-21,5,-1.04,11667377,5913,512.84,2020,2020,1900,2320,1720,2020,1973.17,0.00,0,0,2110,2064,1994,1948,1878,2088,1972,89,300,500,1290,1,1,17841811,357,-9.75,20.19,12,0.03,-205.00,99.00,6600,20240404,-69.71,1611,20241111,24.08,2520,-20.67,20250115,1900,5.21,20250319,6600,-69.71,20240404,1611,24.08,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250319,151205,57,100.00,KONEX,,,N,N,N,N, ,N,1999,-21,5,-1.04,11637606,5898,511.54,2020,2020,1900,2320,1720,2020,1973.14,0.00,0,0,2110,2064,1994,1948,1878,2088,1972,89,300,500,1290,1,1,17841811,357,-9.75,20.19,12,0.03,-205.00,99.00,6600,20240404,-69.71,1611,20241111,24.08,2520,-20.67,20250115,1900,5.21,20250319,6600,-69.71,20240404,1611,24.08,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250319,141207,57,100.00,KONEX,,,N,N,N,N, ,N,1975,-45,5,-2.23,6095189,3054,264.87,2020,2020,1975,2320,1720,2020,1995.81,0.00,0,0,2110,2064,1994,1948,1878,2088,1972,89,300,500,1290,1,1,17841811,352,-9.63,19.95,12,0.02,-205.00,99.00,6600,20240404,-70.08,1611,20241111,22.59,2520,-21.63,20250115,1906,3.62,20250102,6600,-70.08,20240404,1611,22.59,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250319,131206,57,100.00,KONEX,,,N,N,N,N, ,N,2020,0,3,0.00,2698576,1343,116.48,2020,2020,1976,2320,1720,2020,2009.36,0.00,0,0,2110,2064,1994,1948,1878,2088,1972,89,300,500,1290,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250319,121205,57,100.00,KONEX,,,N,N,N,N, ,N,2020,0,3,0.00,2698576,1343,116.48,2020,2020,1976,2320,1720,2020,2009.36,0.00,0,0,2110,2064,1994,1948,1878,2088,1972,89,300,500,1290,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250319,111204,57,100.00,KONEX,,,N,N,N,N, ,N,2020,0,3,0.00,772216,387,33.56,2020,2020,1976,2320,1720,2020,1995.39,0.00,0,0,2110,2064,1994,1948,1878,2088,1972,89,300,500,1290,5,1,17841811,360,-9.85,20.40,12,0.00,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250319,101205,57,100.00,KONEX,,,N,N,N,N, ,N,2020,0,3,0.00,465176,235,20.38,2020,2020,1976,2320,1720,2020,1979.47,0.00,0,0,2110,2064,1994,1948,1878,2088,1972,89,300,500,1290,5,1,17841811,360,-9.85,20.40,12,0.00,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250319,091211,57,100.00,KONEX,,,N,N,N,N, ,N,2020,0,3,0.00,16160,8,0.69,2020,2020,2020,2320,1720,2020,2020.00,0.00,0,0,2110,2064,1994,1948,1878,2088,1972,89,300,500,1290,5,1,17841811,360,-9.85,20.40,12,0.00,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250318,161159,57,100.00,KONEX,,,N,N,N,N, ,N,2020,10,2,0.50,2333425,1153,28.41,1924,2040,1924,2310,1710,2010,2023.79,0.00,0,0,2026,2018,2007,1999,1988,2022,2003,89,300,500,1280,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250318,151204,57,100.00,KONEX,,,N,N,N,N, ,N,2020,10,2,0.50,2232425,1103,27.17,1924,2040,1924,2310,1710,2010,2023.96,0.00,0,0,2026,2018,2007,1999,1988,2022,2003,89,300,500,1280,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250318,141201,57,100.00,KONEX,,,N,N,N,N, ,N,2020,10,2,0.50,2230405,1102,27.15,1924,2040,1924,2310,1710,2010,2023.96,0.00,0,0,2026,2018,2007,1999,1988,2022,2003,89,300,500,1280,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N diff --git a/344820/price/prices-20250301.csv b/344820/price/prices-20250301.csv index 56b6c9dd5010..6dde3914033d 100644 --- a/344820/price/prices-20250301.csv +++ b/344820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32000,0,3,0.00,723874875,22615,91.55,32000,32300,31750,41600,22400,32000,32008.62,9.50,0,-2326,32266,32132,31866,31732,31466,32200,31800,160,9600,1000,24960,50,1,15970512,5111,13.83,0.34,12,0.14,2314.00,93300.00,42950,20240718,-25.49,31100,20250228,2.89,37800,-15.34,20250107,31100,2.89,20250228,42950,-25.49,20240718,31100,2.89,20250228,0.44,N,344820,1000,159 억,,1517500,N,N,45,N,00,N +20250319,151205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31900,-100,5,-0.31,670595425,20948,84.80,32000,32300,31750,41600,22400,32000,32012.38,9.50,0,-2127,32266,32132,31866,31732,31466,32200,31800,160,9600,1000,24960,50,1,15970512,5095,13.79,0.34,12,0.13,2314.00,93300.00,42950,20240718,-25.73,31100,20250228,2.57,37800,-15.61,20250107,31100,2.57,20250228,42950,-25.73,20240718,31100,2.57,20250228,0.44,N,344820,1000,159 억,,1517500,N,N,80,N,00,N +20250319,141207,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31800,-200,5,-0.62,506771675,15804,63.98,32000,32300,31750,41600,22400,32000,32066.04,9.50,0,-2038,32266,32132,31866,31732,31466,32200,31800,160,9600,1000,24960,50,1,15970512,5079,13.74,0.34,12,0.10,2314.00,93300.00,42950,20240718,-25.96,31100,20250228,2.25,37800,-15.87,20250107,31100,2.25,20250228,42950,-25.96,20240718,31100,2.25,20250228,0.44,N,344820,1000,159 억,,1517500,N,N,80,N,00,N +20250319,131207,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32100,100,2,0.31,378643675,11790,47.73,32000,32300,31950,41600,22400,32000,32115.66,9.50,0,-2090,32266,32132,31866,31732,31466,32200,31800,160,9600,1000,24960,50,1,15970512,5127,13.87,0.34,12,0.07,2314.00,93300.00,42950,20240718,-25.26,31100,20250228,3.22,37800,-15.08,20250107,31100,3.22,20250228,42950,-25.26,20240718,31100,3.22,20250228,0.44,N,344820,1000,159 억,,1517500,N,N,80,N,00,N +20250319,121205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31950,-50,5,-0.16,321165675,9998,40.47,32000,32300,31950,41600,22400,32000,32122.99,9.50,0,-1659,32266,32132,31866,31732,31466,32200,31800,160,9600,1000,24960,50,1,15970512,5103,13.81,0.34,12,0.06,2314.00,93300.00,42950,20240718,-25.61,31100,20250228,2.73,37800,-15.48,20250107,31100,2.73,20250228,42950,-25.61,20240718,31100,2.73,20250228,0.44,N,344820,1000,159 억,,1517500,N,N,80,N,00,N +20250319,111204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32200,200,2,0.62,222289625,6914,27.99,32000,32300,32000,41600,22400,32000,32150.65,9.50,0,301,32266,32132,31866,31732,31466,32200,31800,160,9600,1000,24960,50,1,15970512,5143,13.92,0.35,12,0.04,2314.00,93300.00,42950,20240718,-25.03,31100,20250228,3.54,37800,-14.81,20250107,31100,3.54,20250228,42950,-25.03,20240718,31100,3.54,20250228,0.44,N,344820,1000,159 억,,1517500,N,N,80,N,00,N +20250319,101205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32100,100,2,0.31,146085725,4542,18.39,32000,32300,32000,41600,22400,32000,32163.30,9.50,0,-736,32266,32132,31866,31732,31466,32200,31800,160,9600,1000,24960,50,1,15970512,5127,13.87,0.34,12,0.03,2314.00,93300.00,42950,20240718,-25.26,31100,20250228,3.22,37800,-15.08,20250107,31100,3.22,20250228,42950,-25.26,20240718,31100,3.22,20250228,0.44,N,344820,1000,159 억,,1517500,N,N,80,N,00,N +20250319,091211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32250,250,2,0.78,53415850,1663,6.73,32000,32250,32000,41600,22400,32000,32120.17,9.50,0,-428,32266,32132,31866,31732,31466,32200,31800,160,9600,1000,24960,50,1,15970512,5150,13.94,0.35,12,0.01,2314.00,93300.00,42950,20240718,-24.91,31100,20250228,3.70,37800,-14.68,20250107,31100,3.70,20250228,42950,-24.91,20240718,31100,3.70,20250228,0.44,N,344820,1000,159 억,,1517500,N,N,80,N,00,N 20250318,161159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32000,350,2,1.11,785058250,24699,100.56,31800,32000,31600,41100,22200,31650,31784.74,9.46,0,6448,32283,31966,31683,31366,31083,32125,31525,160,9450,1000,24680,50,1,15970512,5111,13.83,0.34,12,0.15,2314.00,93300.00,42950,20240718,-25.49,31100,20250228,2.89,37800,-15.34,20250107,31100,2.89,20250228,42950,-25.49,20240718,31100,2.89,20250228,0.44,N,344820,1000,159 억,,1510973,N,N,80,N,00,N 20250318,151204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31950,300,2,0.95,749027950,23573,95.97,31800,32000,31600,41100,22200,31650,31774.83,9.46,0,6352,32283,31966,31683,31366,31083,32125,31525,160,9450,1000,24680,50,1,15970512,5103,13.81,0.34,12,0.15,2314.00,93300.00,42950,20240718,-25.61,31100,20250228,2.73,37800,-15.48,20250107,31100,2.73,20250228,42950,-25.61,20240718,31100,2.73,20250228,0.44,N,344820,1000,159 억,,1510973,N,N,199,N,00,N 20250318,141201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31800,150,2,0.47,524475925,16525,67.28,31800,32000,31600,41100,22200,31650,31738.33,9.46,0,4079,32283,31966,31683,31366,31083,32125,31525,160,9450,1000,24680,50,1,15970512,5079,13.74,0.34,12,0.10,2314.00,93300.00,42950,20240718,-25.96,31100,20250228,2.25,37800,-15.87,20250107,31100,2.25,20250228,42950,-25.96,20240718,31100,2.25,20250228,0.44,N,344820,1000,159 억,,1510973,N,N,199,N,00,N diff --git a/344860/price/prices-20250301.csv b/344860/price/prices-20250301.csv index c60dc82b1057..4c5b35477252 100644 --- a/344860/price/prices-20250301.csv +++ b/344860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1567,-17,5,-1.07,122323334,77761,112.75,1584,1595,1557,2055,1109,1584,1575.24,9.72,0,-9817,1674,1628,1605,1559,1536,1617,1548,12,471,100,1010,1,1,12030000,189,13.17,1.18,12,0.65,119.00,1332.00,2665,20240705,-41.20,1382,20241204,13.39,1979,-20.82,20250113,1418,10.51,20250102,2665,-41.20,20240705,1382,13.39,20241204,0.14,N,344860,100,12 억,,1169466,N,N,0,N,00,N +20250319,151205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1575,-9,5,-0.57,89848593,57037,82.70,1584,1595,1557,2055,1109,1584,1575.27,9.72,0,-9823,1674,1628,1605,1559,1536,1617,1548,12,471,100,1010,1,1,12030000,189,13.24,1.18,12,0.47,119.00,1332.00,2665,20240705,-40.90,1382,20241204,13.97,1979,-20.41,20250113,1418,11.07,20250102,2665,-40.90,20240705,1382,13.97,20241204,0.14,N,344860,100,12 억,,1169466,N,N,0,N,00,N +20250319,141208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1576,-8,5,-0.51,74648971,47359,68.67,1584,1595,1557,2055,1109,1584,1576.24,9.72,0,-9819,1674,1628,1605,1559,1536,1617,1548,12,471,100,1010,1,1,12030000,190,13.24,1.18,12,0.39,119.00,1332.00,2665,20240705,-40.86,1382,20241204,14.04,1979,-20.36,20250113,1418,11.14,20250102,2665,-40.86,20240705,1382,14.04,20241204,0.14,N,344860,100,12 억,,1169466,N,N,0,N,00,N +20250319,131207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1570,-14,5,-0.88,67274407,42685,61.89,1584,1595,1557,2055,1109,1584,1576.07,9.72,0,-9577,1674,1628,1605,1559,1536,1617,1548,12,471,100,1010,1,1,12030000,189,13.19,1.18,12,0.35,119.00,1332.00,2665,20240705,-41.09,1382,20241204,13.60,1979,-20.67,20250113,1418,10.72,20250102,2665,-41.09,20240705,1382,13.60,20241204,0.14,N,344860,100,12 억,,1169466,N,N,0,N,00,N +20250319,121205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1569,-15,5,-0.95,64421454,40870,59.26,1584,1595,1557,2055,1109,1584,1576.25,9.72,0,-9308,1674,1628,1605,1559,1536,1617,1548,12,471,100,1010,1,1,12030000,189,13.18,1.18,12,0.34,119.00,1332.00,2665,20240705,-41.13,1382,20241204,13.53,1979,-20.72,20250113,1418,10.65,20250102,2665,-41.13,20240705,1382,13.53,20241204,0.14,N,344860,100,12 억,,1169466,N,N,0,N,00,N +20250319,111204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1567,-17,5,-1.07,60174233,38158,55.33,1584,1595,1557,2055,1109,1584,1576.98,9.72,0,-9268,1674,1628,1605,1559,1536,1617,1548,12,471,100,1010,1,1,12030000,189,13.17,1.18,12,0.32,119.00,1332.00,2665,20240705,-41.20,1382,20241204,13.39,1979,-20.82,20250113,1418,10.51,20250102,2665,-41.20,20240705,1382,13.39,20241204,0.14,N,344860,100,12 억,,1169466,N,N,0,N,00,N +20250319,101205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1566,-18,5,-1.14,44792266,28339,41.09,1584,1595,1566,2055,1109,1584,1580.59,9.72,0,-4152,1674,1628,1605,1559,1536,1617,1548,12,471,100,1010,1,1,12030000,188,13.16,1.18,12,0.24,119.00,1332.00,2665,20240705,-41.24,1382,20241204,13.31,1979,-20.87,20250113,1418,10.44,20250102,2665,-41.24,20240705,1382,13.31,20241204,0.14,N,344860,100,12 억,,1169466,N,N,0,N,00,N +20250319,091211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1594,10,2,0.63,7444343,4699,6.81,1584,1595,1584,2055,1109,1584,1584.24,9.72,0,84,1674,1628,1605,1559,1536,1617,1548,12,471,100,1010,1,1,12030000,192,13.39,1.20,12,0.04,119.00,1332.00,2665,20240705,-40.19,1382,20241204,15.34,1979,-19.45,20250113,1418,12.41,20250102,2665,-40.19,20240705,1382,15.34,20241204,0.14,N,344860,100,12 억,,1169466,N,N,0,N,00,N 20250318,161159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1584,-62,5,-3.77,109890222,68624,151.40,1646,1651,1582,2135,1153,1646,1601.47,9.72,0,-2035,1736,1690,1651,1605,1566,1671,1586,12,489,100,1050,1,1,12030000,191,13.31,1.19,12,0.57,119.00,1332.00,2665,20240705,-40.56,1382,20241204,14.62,1979,-19.96,20250113,1418,11.71,20250102,2665,-40.56,20240705,1382,14.62,20241204,0.14,N,344860,100,12 억,,1169374,N,N,0,N,00,N 20250318,151204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1592,-54,5,-3.28,104454841,65193,143.83,1646,1651,1582,2135,1153,1646,1602.24,9.72,0,-1008,1736,1690,1651,1605,1566,1671,1586,12,489,100,1050,1,1,12030000,192,13.38,1.20,12,0.54,119.00,1332.00,2665,20240705,-40.26,1382,20241204,15.20,1979,-19.56,20250113,1418,12.27,20250102,2665,-40.26,20240705,1382,15.20,20241204,0.14,N,344860,100,12 억,,1169374,N,N,0,N,00,N 20250318,141201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1599,-47,5,-2.86,83904813,52245,115.26,1646,1651,1587,2135,1153,1646,1605.99,9.72,0,410,1736,1690,1651,1605,1566,1671,1586,12,489,100,1050,1,1,12030000,192,13.44,1.20,12,0.43,119.00,1332.00,2665,20240705,-40.00,1382,20241204,15.70,1979,-19.20,20250113,1418,12.76,20250102,2665,-40.00,20240705,1382,15.70,20241204,0.14,N,344860,100,12 억,,1169374,N,N,0,N,00,N diff --git a/346010/price/prices-20250301.csv b/346010/price/prices-20250301.csv index f9494b778c3f..3959a7c6f488 100644 --- a/346010/price/prices-20250301.csv +++ b/346010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161202,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,3700,20240307,-67.57,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250319,151206,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,3700,20240307,-67.57,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250319,141208,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,3700,20240307,-67.57,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250319,131207,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,3700,20240307,-67.57,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250319,121206,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,3700,20240307,-67.57,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250319,111205,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,3700,20240307,-67.57,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250319,101206,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,3700,20240307,-67.57,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250319,091211,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,3700,20240307,-67.57,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20250318,161159,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,3700,20240306,-67.57,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20250318,151205,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,3700,20240306,-67.57,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20250318,141202,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,3700,20240306,-67.57,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240329,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N diff --git a/347000/price/prices-20250301.csv b/347000/price/prices-20250301.csv index 0b34b9422bdb..8ff81a02ed49 100644 --- a/347000/price/prices-20250301.csv +++ b/347000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,5,2,0.23,79361910,35939,144.88,2210,2240,2190,2870,1550,2210,2208.24,0.74,0,-6515,2290,2250,2230,2190,2170,2240,2180,169,660,500,1370,5,1,33004976,731,-65.15,1.89,12,0.11,-34.00,1171.00,3320,20240520,-33.28,1760,20241209,25.85,2420,-8.47,20250306,1907,16.15,20250102,3320,-33.28,20240520,1760,25.85,20241209,1.12,N,347000,500,168 억,,244661,N,N,0,N,00,N +20250319,151206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,-15,5,-0.68,69581470,31507,127.01,2210,2240,2195,2870,1550,2210,2208.44,0.74,0,-6263,2290,2250,2230,2190,2170,2240,2180,169,660,500,1370,5,1,33004976,724,-64.56,1.87,12,0.10,-34.00,1171.00,3320,20240520,-33.89,1760,20241209,24.72,2420,-9.30,20250306,1907,15.10,20250102,3320,-33.89,20240520,1760,24.72,20241209,1.12,N,347000,500,168 억,,244661,N,N,0,N,00,N +20250319,141208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,-10,5,-0.45,63326880,28666,115.56,2210,2240,2200,2870,1550,2210,2209.13,0.74,0,-6164,2290,2250,2230,2190,2170,2240,2180,169,660,500,1370,5,1,33004976,726,-64.71,1.88,12,0.09,-34.00,1171.00,3320,20240520,-33.73,1760,20241209,25.00,2420,-9.09,20250306,1907,15.36,20250102,3320,-33.73,20240520,1760,25.00,20241209,1.12,N,347000,500,168 억,,244661,N,N,0,N,00,N +20250319,131207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,5,2,0.23,39555510,17911,72.20,2210,2240,2200,2870,1550,2210,2208.45,0.74,0,-5642,2290,2250,2230,2190,2170,2240,2180,169,660,500,1370,5,1,33004976,731,-65.15,1.89,12,0.05,-34.00,1171.00,3320,20240520,-33.28,1760,20241209,25.85,2420,-8.47,20250306,1907,16.15,20250102,3320,-33.28,20240520,1760,25.85,20241209,1.12,N,347000,500,168 억,,244661,N,N,0,N,00,N +20250319,121206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,10,2,0.45,37017985,16765,67.58,2210,2240,2200,2870,1550,2210,2208.05,0.74,0,-4716,2290,2250,2230,2190,2170,2240,2180,169,660,500,1370,5,1,33004976,733,-65.29,1.90,12,0.05,-34.00,1171.00,3320,20240520,-33.13,1760,20241209,26.14,2420,-8.26,20250306,1907,16.41,20250102,3320,-33.13,20240520,1760,26.14,20241209,1.12,N,347000,500,168 억,,244661,N,N,0,N,00,N +20250319,111205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2225,15,2,0.68,35207335,15944,64.27,2210,2240,2200,2870,1550,2210,2208.19,0.74,0,-4941,2290,2250,2230,2190,2170,2240,2180,169,660,500,1370,5,1,33004976,734,-65.44,1.90,12,0.05,-34.00,1171.00,3320,20240520,-32.98,1760,20241209,26.42,2420,-8.06,20250306,1907,16.68,20250102,3320,-32.98,20240520,1760,26.42,20241209,1.12,N,347000,500,168 억,,244661,N,N,0,N,00,N +20250319,101206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,5,2,0.23,19631065,8893,35.85,2210,2240,2200,2870,1550,2210,2207.47,0.74,0,-3656,2290,2250,2230,2190,2170,2240,2180,169,660,500,1370,5,1,33004976,731,-65.15,1.89,12,0.03,-34.00,1171.00,3320,20240520,-33.28,1760,20241209,25.85,2420,-8.47,20250306,1907,16.15,20250102,3320,-33.28,20240520,1760,25.85,20241209,1.12,N,347000,500,168 억,,244661,N,N,0,N,00,N +20250319,091212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,30,2,1.36,1555720,703,2.83,2210,2240,2200,2870,1550,2210,2212.97,0.74,0,-238,2290,2250,2230,2190,2170,2240,2180,169,660,500,1370,5,1,33004976,739,-65.88,1.91,12,0.00,-34.00,1171.00,3320,20240520,-32.53,1760,20241209,27.27,2420,-7.44,20250306,1907,17.46,20250102,3320,-32.53,20240520,1760,27.27,20241209,1.12,N,347000,500,168 억,,244661,N,N,0,N,00,N 20250318,161200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2210,-50,5,-2.21,55189697,24806,62.74,2250,2270,2210,2935,1585,2260,2224.85,0.77,0,-11088,2353,2306,2253,2206,2153,2330,2230,169,675,500,1400,5,1,33004976,729,-65.00,1.89,12,0.08,-34.00,1171.00,3320,20240520,-33.43,1760,20241209,25.57,2420,-8.68,20250306,1907,15.89,20250102,3320,-33.43,20240520,1760,25.57,20241209,1.10,N,347000,500,168 억,,255700,N,N,0,N,00,N 20250318,151205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2235,-25,5,-1.11,50560937,22713,57.44,2250,2270,2210,2935,1585,2260,2226.08,0.77,0,-10280,2353,2306,2253,2206,2153,2330,2230,169,675,500,1400,5,1,33004976,738,-65.74,1.91,12,0.07,-34.00,1171.00,3320,20240520,-32.68,1760,20241209,26.99,2420,-7.64,20250306,1907,17.20,20250102,3320,-32.68,20240520,1760,26.99,20241209,1.10,N,347000,500,168 억,,255700,N,N,0,N,00,N 20250318,141202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,-40,5,-1.77,41572585,18663,47.20,2250,2270,2215,2935,1585,2260,2227.54,0.77,0,-9598,2353,2306,2253,2206,2153,2330,2230,169,675,500,1400,5,1,33004976,733,-65.29,1.90,12,0.06,-34.00,1171.00,3320,20240520,-33.13,1760,20241209,26.14,2420,-8.26,20250306,1907,16.41,20250102,3320,-33.13,20240520,1760,26.14,20241209,1.10,N,347000,500,168 억,,255700,N,N,0,N,00,N diff --git a/347700/price/prices-20250301.csv b/347700/price/prices-20250301.csv index 7f6eaf0086ea..e465d4e5b8a4 100644 --- a/347700/price/prices-20250301.csv +++ b/347700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,-350,5,-4.27,2449193560,307886,139.49,8200,8350,7680,10660,5740,8200,7954.82,2.48,0,-75224,8493,8346,8053,7906,7613,8420,7980,110,2460,500,5570,10,1,22040013,1730,-7.83,13.70,12,1.40,-1002.00,573.00,8990,20250214,-12.68,1613,20240624,386.67,8990,-12.68,20250214,3955,98.48,20250102,8990,-12.68,20250214,1613,386.67,20240624,0.00,N,347700,500,110 억,,546189,N,N,0,N,00,N +20250319,151206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-300,5,-3.66,2333599490,293193,132.83,8200,8350,7680,10660,5740,8200,7959.20,2.48,0,-72238,8493,8346,8053,7906,7613,8420,7980,110,2460,500,5570,10,1,22040013,1741,-7.88,13.79,12,1.33,-1002.00,573.00,8990,20250214,-12.12,1613,20240624,389.77,8990,-12.12,20250214,3955,99.75,20250102,8990,-12.12,20250214,1613,389.77,20240624,0.00,N,347700,500,110 억,,546189,N,N,0,N,00,N +20250319,141209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-280,5,-3.41,2176250410,273286,123.81,8200,8350,7680,10660,5740,8200,7963.20,2.48,0,-68346,8493,8346,8053,7906,7613,8420,7980,110,2460,500,5570,10,1,22040013,1746,-7.90,13.82,12,1.24,-1002.00,573.00,8990,20250214,-11.90,1613,20240624,391.01,8990,-11.90,20250214,3955,100.25,20250102,8990,-11.90,20250214,1613,391.01,20240624,0.00,N,347700,500,110 억,,546189,N,N,0,N,00,N +20250319,131208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-250,5,-3.05,1980308845,248627,112.64,8200,8350,7680,10660,5740,8200,7964.91,2.48,0,-69145,8493,8346,8053,7906,7613,8420,7980,110,2460,500,5570,10,1,22040013,1752,-7.93,13.87,12,1.13,-1002.00,573.00,8990,20250214,-11.57,1613,20240624,392.87,8990,-11.57,20250214,3955,101.01,20250102,8990,-11.57,20250214,1613,392.87,20240624,0.00,N,347700,500,110 억,,546189,N,N,0,N,00,N +20250319,121206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,-150,5,-1.83,1818827570,228482,103.51,8200,8350,7680,10660,5740,8200,7960.40,2.48,0,-68744,8493,8346,8053,7906,7613,8420,7980,110,2460,500,5570,10,1,22040013,1774,-8.03,14.05,12,1.04,-1002.00,573.00,8990,20250214,-10.46,1613,20240624,399.07,8990,-10.46,20250214,3955,103.54,20250102,8990,-10.46,20250214,1613,399.07,20240624,0.00,N,347700,500,110 억,,546189,N,N,0,N,00,N +20250319,111205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-200,5,-2.44,1655057420,208139,94.30,8200,8350,7680,10660,5740,8200,7951.60,2.48,0,-68089,8493,8346,8053,7906,7613,8420,7980,110,2460,500,5570,10,1,22040013,1763,-7.98,13.96,12,0.94,-1002.00,573.00,8990,20250214,-11.01,1613,20240624,395.97,8990,-11.01,20250214,3955,102.28,20250102,8990,-11.01,20250214,1613,395.97,20240624,0.00,N,347700,500,110 억,,546189,N,N,0,N,00,N +20250319,101206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,-410,5,-5.00,1368914700,171832,77.85,8200,8350,7680,10660,5740,8200,7966.48,2.48,0,-60682,8493,8346,8053,7906,7613,8420,7980,110,2460,500,5570,10,1,22040013,1717,-7.77,13.60,12,0.78,-1002.00,573.00,8990,20250214,-13.35,1613,20240624,382.95,8990,-13.35,20250214,3955,96.97,20250102,8990,-13.35,20250214,1613,382.95,20240624,0.00,N,347700,500,110 억,,546189,N,N,0,N,00,N +20250319,091212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,70,2,0.85,236482700,28838,13.06,8200,8350,8030,10660,5740,8200,8200.39,2.48,0,-5462,8493,8346,8053,7906,7613,8420,7980,110,2460,500,5570,10,1,22040013,1823,-8.25,14.43,12,0.13,-1002.00,573.00,8990,20250214,-8.01,1613,20240624,412.71,8990,-8.01,20250214,3955,109.10,20250102,8990,-8.01,20250214,1613,412.71,20240624,0.00,N,347700,500,110 억,,546189,N,N,0,N,00,N 20250318,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,380,2,4.86,1728179205,216019,97.34,7760,8200,7760,10160,5480,7820,7999.81,2.37,0,18509,8180,8000,7760,7580,7340,7880,7460,110,2340,500,5310,10,1,22040013,1807,-8.18,14.31,12,0.98,-1002.00,573.00,8990,20250214,-8.79,1613,20240624,408.37,8990,-8.79,20250214,3955,107.33,20250102,8990,-8.79,20250214,1613,408.37,20240624,0.00,N,347700,500,110 억,,523195,N,N,0,N,00,N 20250318,151205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,280,2,3.58,1372589590,172434,77.70,7760,8150,7760,10160,5480,7820,7960.09,2.37,0,9808,8180,8000,7760,7580,7340,7880,7460,110,2340,500,5310,10,1,22040013,1785,-8.08,14.14,12,0.78,-1002.00,573.00,8990,20250214,-9.90,1613,20240624,402.17,8990,-9.90,20250214,3955,104.80,20250102,8990,-9.90,20250214,1613,402.17,20240624,0.00,N,347700,500,110 억,,523195,N,N,0,N,00,N 20250318,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,30,2,0.38,1055104980,132750,59.82,7760,8150,7760,10160,5480,7820,7948.06,2.37,0,1937,8180,8000,7760,7580,7340,7880,7460,110,2340,500,5310,10,1,22040013,1730,-7.83,13.70,12,0.60,-1002.00,573.00,8990,20250214,-12.68,1613,20240624,386.67,8990,-12.68,20250214,3955,98.48,20250102,8990,-12.68,20250214,1613,386.67,20240624,0.00,N,347700,500,110 억,,523195,N,N,0,N,00,N diff --git a/347740/price/prices-20250301.csv b/347740/price/prices-20250301.csv index bdb3905ff567..a10f0a40fb01 100644 --- a/347740/price/prices-20250301.csv +++ b/347740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,68832345,31332,107.46,2210,2230,2180,2875,1555,2215,2196.87,0.57,0,2552,2245,2230,2210,2195,2175,2237,2202,150,660,500,1550,5,1,30010576,660,13.75,0.88,12,0.10,160.00,2493.00,3530,20240626,-37.68,1907,20241209,15.36,2395,-8.14,20250210,2020,8.91,20250203,3530,-37.68,20240626,1907,15.36,20241209,3.18,N,347740,500,150 억,,170669,N,N,0,N,00,N +20250319,151206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,58267915,26513,90.93,2210,2230,2180,2875,1555,2215,2197.71,0.57,0,2628,2245,2230,2210,2195,2175,2237,2202,150,660,500,1550,5,1,30010576,660,13.75,0.88,12,0.09,160.00,2493.00,3530,20240626,-37.68,1907,20241209,15.36,2395,-8.14,20250210,2020,8.91,20250203,3530,-37.68,20240626,1907,15.36,20241209,3.18,N,347740,500,150 억,,170669,N,N,0,N,00,N +20250319,141209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,-10,5,-0.45,54217815,24665,84.59,2210,2230,2180,2875,1555,2215,2198.17,0.57,0,2508,2245,2230,2210,2195,2175,2237,2202,150,660,500,1550,5,1,30010576,662,13.78,0.88,12,0.08,160.00,2493.00,3530,20240626,-37.54,1907,20241209,15.63,2395,-7.93,20250210,2020,9.16,20250203,3530,-37.54,20240626,1907,15.63,20241209,3.18,N,347740,500,150 억,,170669,N,N,0,N,00,N +20250319,131208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-20,5,-0.90,51432090,23397,80.24,2210,2230,2180,2875,1555,2215,2198.23,0.57,0,2040,2245,2230,2210,2195,2175,2237,2202,150,660,500,1550,5,1,30010576,659,13.72,0.88,12,0.08,160.00,2493.00,3530,20240626,-37.82,1907,20241209,15.10,2395,-8.35,20250210,2020,8.66,20250203,3530,-37.82,20240626,1907,15.10,20241209,3.18,N,347740,500,150 억,,170669,N,N,0,N,00,N +20250319,121207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,-10,5,-0.45,49117250,22341,76.62,2210,2230,2180,2875,1555,2215,2198.53,0.57,0,1200,2245,2230,2210,2195,2175,2237,2202,150,660,500,1550,5,1,30010576,662,13.78,0.88,12,0.07,160.00,2493.00,3530,20240626,-37.54,1907,20241209,15.63,2395,-7.93,20250210,2020,9.16,20250203,3530,-37.54,20240626,1907,15.63,20241209,3.18,N,347740,500,150 억,,170669,N,N,0,N,00,N +20250319,111206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,0,3,0.00,21950660,9946,34.11,2210,2230,2200,2875,1555,2215,2206.98,0.57,0,818,2245,2230,2210,2195,2175,2237,2202,150,660,500,1550,5,1,30010576,665,13.84,0.89,12,0.03,160.00,2493.00,3530,20240626,-37.25,1907,20241209,16.15,2395,-7.52,20250210,2020,9.65,20250203,3530,-37.25,20240626,1907,16.15,20241209,3.18,N,347740,500,150 억,,170669,N,N,0,N,00,N +20250319,101207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,5,2,0.23,15436095,6990,23.97,2210,2230,2200,2875,1555,2215,2208.31,0.57,0,840,2245,2230,2210,2195,2175,2237,2202,150,660,500,1550,5,1,30010576,666,13.88,0.89,12,0.02,160.00,2493.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,2020,9.90,20250203,3530,-37.11,20240626,1907,16.41,20241209,3.18,N,347740,500,150 억,,170669,N,N,0,N,00,N +20250319,091212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,15,2,0.68,6371450,2884,9.89,2210,2230,2200,2875,1555,2215,2209.24,0.57,0,829,2245,2230,2210,2195,2175,2237,2202,150,660,500,1550,5,1,30010576,669,13.94,0.89,12,0.01,160.00,2493.00,3530,20240626,-36.83,1907,20241209,16.94,2395,-6.89,20250210,2020,10.40,20250203,3530,-36.83,20240626,1907,16.94,20241209,3.18,N,347740,500,150 억,,170669,N,N,0,N,00,N 20250318,161200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-5,5,-0.23,64155865,29104,98.83,2195,2225,2190,2885,1555,2220,2204.21,0.55,0,6839,2266,2242,2216,2192,2166,2230,2180,150,665,500,1550,5,1,30010576,665,13.84,0.89,12,0.10,160.00,2493.00,3530,20240626,-37.25,1907,20241209,16.15,2395,-7.52,20250210,2020,9.65,20250203,3530,-37.25,20240626,1907,16.15,20241209,3.17,N,347740,500,150 억,,164051,N,N,0,N,00,N 20250318,151205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,5,2,0.23,63478055,28798,97.79,2195,2225,2190,2885,1555,2220,2204.14,0.55,0,6978,2266,2242,2216,2192,2166,2230,2180,150,665,500,1550,5,1,30010576,668,13.91,0.89,12,0.10,160.00,2493.00,3530,20240626,-36.97,1907,20241209,16.68,2395,-7.10,20250210,2020,10.15,20250203,3530,-36.97,20240626,1907,16.68,20241209,3.17,N,347740,500,150 억,,164051,N,N,0,N,00,N 20250318,141203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,0,3,0.00,55932140,25397,86.24,2195,2220,2190,2885,1555,2220,2202.17,0.55,0,6789,2266,2242,2216,2192,2166,2230,2180,150,665,500,1550,5,1,30010576,666,13.88,0.89,12,0.08,160.00,2493.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,2020,9.90,20250203,3530,-37.11,20240626,1907,16.41,20241209,3.17,N,347740,500,150 억,,164051,N,N,0,N,00,N diff --git a/347770/price/prices-20250301.csv b/347770/price/prices-20250301.csv index 5b29a38413a3..28449e646953 100644 --- a/347770/price/prices-20250301.csv +++ b/347770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1499,-7,5,-0.46,13051433,8713,45.78,1514,1535,1480,1957,1055,1506,1497.93,0.55,0,-25,1532,1518,1503,1489,1474,1511,1482,115,451,500,900,1,1,22857042,343,12.39,0.57,12,0.04,121.00,2619.00,4425,20240311,-66.12,1400,20250305,7.07,2265,-33.82,20250117,1400,7.07,20250305,4100,-63.44,20240509,1400,7.07,20250305,3.68,N,347770,500,115 억,,126702,N,N,0,N,00,N +20250319,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,-6,5,-0.40,11673037,7790,40.93,1514,1535,1480,1957,1055,1506,1498.46,0.55,0,-25,1532,1518,1503,1489,1474,1511,1482,115,451,500,900,1,1,22857042,343,12.40,0.57,12,0.03,121.00,2619.00,4425,20240311,-66.10,1400,20250305,7.14,2265,-33.77,20250117,1400,7.14,20250305,4100,-63.41,20240509,1400,7.14,20250305,3.68,N,347770,500,115 억,,126702,N,N,0,N,00,N +20250319,141209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1507,1,2,0.07,11404832,7611,39.99,1514,1535,1480,1957,1055,1506,1498.47,0.55,0,-25,1532,1518,1503,1489,1474,1511,1482,115,451,500,900,1,1,22857042,344,12.45,0.58,12,0.03,121.00,2619.00,4425,20240311,-65.94,1400,20250305,7.64,2265,-33.47,20250117,1400,7.64,20250305,4100,-63.24,20240509,1400,7.64,20250305,3.68,N,347770,500,115 억,,126702,N,N,0,N,00,N +20250319,131208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1501,-5,5,-0.33,9210855,6154,32.34,1514,1535,1480,1957,1055,1506,1496.73,0.55,0,-17,1532,1518,1503,1489,1474,1511,1482,115,451,500,900,1,1,22857042,343,12.40,0.57,12,0.03,121.00,2619.00,4425,20240311,-66.08,1400,20250305,7.21,2265,-33.73,20250117,1400,7.21,20250305,4100,-63.39,20240509,1400,7.21,20250305,3.68,N,347770,500,115 억,,126702,N,N,0,N,00,N +20250319,121207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1504,-2,5,-0.13,7719081,5151,27.07,1514,1535,1480,1957,1055,1506,1498.56,0.55,0,-16,1532,1518,1503,1489,1474,1511,1482,115,451,500,900,1,1,22857042,344,12.43,0.57,12,0.02,121.00,2619.00,4425,20240311,-66.01,1400,20250305,7.43,2265,-33.60,20250117,1400,7.43,20250305,4100,-63.32,20240509,1400,7.43,20250305,3.68,N,347770,500,115 억,,126702,N,N,0,N,00,N +20250319,111206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1509,3,2,0.20,3927943,2606,13.69,1514,1535,1480,1957,1055,1506,1507.27,0.55,0,-111,1532,1518,1503,1489,1474,1511,1482,115,451,500,900,1,1,22857042,345,12.47,0.58,12,0.01,121.00,2619.00,4425,20240311,-65.90,1400,20250305,7.79,2265,-33.38,20250117,1400,7.79,20250305,4100,-63.20,20240509,1400,7.79,20250305,3.68,N,347770,500,115 억,,126702,N,N,0,N,00,N +20250319,101207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,4,2,0.27,3600287,2389,12.55,1514,1535,1480,1957,1055,1506,1507.03,0.55,0,-106,1532,1518,1503,1489,1474,1511,1482,115,451,500,900,1,1,22857042,345,12.48,0.58,12,0.01,121.00,2619.00,4425,20240311,-65.88,1400,20250305,7.86,2265,-33.33,20250117,1400,7.86,20250305,4100,-63.17,20240509,1400,7.86,20250305,3.68,N,347770,500,115 억,,126702,N,N,0,N,00,N +20250319,091213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1506,0,3,0.00,357316,235,1.23,1514,1535,1506,1957,1055,1506,1520.49,0.55,0,-24,1532,1518,1503,1489,1474,1511,1482,115,451,500,900,1,1,22857042,344,12.45,0.58,12,0.00,121.00,2619.00,4425,20240311,-65.97,1400,20250305,7.57,2265,-33.51,20250117,1400,7.57,20250305,4100,-63.27,20240509,1400,7.57,20250305,3.68,N,347770,500,115 억,,126702,N,N,0,N,00,N 20250318,161200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1506,-2,5,-0.13,28538797,19031,353.93,1514,1517,1488,1960,1056,1508,1499.60,0.56,0,-990,1529,1518,1505,1494,1481,1524,1500,115,452,500,900,1,1,22857042,344,12.45,0.58,12,0.08,121.00,2619.00,4425,20240311,-65.97,1400,20250305,7.57,2265,-33.51,20250117,1400,7.57,20250305,4100,-63.27,20240509,1400,7.57,20250305,3.92,N,347770,500,115 억,,127693,N,N,0,N,00,N 20250318,151206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1509,1,2,0.07,27284242,18199,338.46,1514,1517,1488,1960,1056,1508,1499.22,0.56,0,-952,1529,1518,1505,1494,1481,1524,1500,115,452,500,900,1,1,22857042,345,12.47,0.58,12,0.08,121.00,2619.00,4425,20240311,-65.90,1400,20250305,7.79,2265,-33.38,20250117,1400,7.79,20250305,4100,-63.20,20240509,1400,7.79,20250305,3.92,N,347770,500,115 억,,127693,N,N,0,N,00,N 20250318,141203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1511,3,2,0.20,26704612,17814,331.30,1514,1517,1488,1960,1056,1508,1499.08,0.56,0,-1057,1529,1518,1505,1494,1481,1524,1500,115,452,500,900,1,1,22857042,345,12.49,0.58,12,0.08,121.00,2619.00,4425,20240311,-65.85,1400,20250305,7.93,2265,-33.29,20250117,1400,7.93,20250305,4100,-63.15,20240509,1400,7.93,20250305,3.92,N,347770,500,115 억,,127693,N,N,0,N,00,N diff --git a/347850/price/prices-20250301.csv b/347850/price/prices-20250301.csv index 38d83e84fdf0..49761dc14fbc 100644 --- a/347850/price/prices-20250301.csv +++ b/347850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161203,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53500,-500,5,-0.93,5929093100,110244,51.30,54100,54900,53300,70200,37800,54000,53782.69,0.00,0,1969,56666,55332,54266,52932,51866,55200,52800,53,16200,500,37800,100,1,10568069,5654,124.71,10.66,12,1.04,429.00,5017.00,64000,20250108,-16.41,25100,20240627,113.15,64000,-16.41,20250108,47250,13.23,20250102,64000,-16.41,20250108,25100,113.15,20240627,3.35,N,347850,500,52 억,,0,N,N,218,N,00,N +20250319,151207,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53400,-600,5,-1.11,5708560500,106120,49.38,54100,54900,53300,70200,37800,54000,53793.26,0.00,0,2107,56666,55332,54266,52932,51866,55200,52800,53,16200,500,37800,100,1,10568069,5643,124.48,10.64,12,1.00,429.00,5017.00,64000,20250108,-16.56,25100,20240627,112.75,64000,-16.56,20250108,47250,13.02,20250102,64000,-16.56,20250108,25100,112.75,20240627,3.35,N,347850,500,52 억,,0,N,N,276,N,00,N +20250319,141209,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53600,-400,5,-0.74,4872144050,90475,42.10,54100,54900,53300,70200,37800,54000,53850.56,0.00,0,3949,56666,55332,54266,52932,51866,55200,52800,53,16200,500,37800,100,1,10568069,5664,124.94,10.68,12,0.86,429.00,5017.00,64000,20250108,-16.25,25100,20240627,113.55,64000,-16.25,20250108,47250,13.44,20250102,64000,-16.25,20250108,25100,113.55,20240627,3.35,N,347850,500,52 억,,0,N,N,276,N,00,N +20250319,131209,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53400,-600,5,-1.11,3943355750,73257,34.09,54100,54900,53300,70200,37800,54000,53828.84,0.00,0,7549,56666,55332,54266,52932,51866,55200,52800,53,16200,500,37800,100,1,10568069,5643,124.48,10.64,12,0.69,429.00,5017.00,64000,20250108,-16.56,25100,20240627,112.75,64000,-16.56,20250108,47250,13.02,20250102,64000,-16.56,20250108,25100,112.75,20240627,3.35,N,347850,500,52 억,,0,N,N,276,N,00,N +20250319,121207,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53500,-500,5,-0.93,3732832900,69320,32.26,54100,54900,53300,70200,37800,54000,53849.08,0.00,0,7614,56666,55332,54266,52932,51866,55200,52800,53,16200,500,37800,100,1,10568069,5654,124.71,10.66,12,0.66,429.00,5017.00,64000,20250108,-16.41,25100,20240627,113.15,64000,-16.41,20250108,47250,13.23,20250102,64000,-16.41,20250108,25100,113.15,20240627,3.35,N,347850,500,52 억,,0,N,N,276,N,00,N +20250319,111206,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54000,0,3,0.00,3227689300,59891,27.87,54100,54900,53300,70200,37800,54000,53892.55,0.00,0,7779,56666,55332,54266,52932,51866,55200,52800,53,16200,500,37800,100,1,10568069,5707,125.87,10.76,12,0.57,429.00,5017.00,64000,20250108,-15.62,25100,20240627,115.14,64000,-15.62,20250108,47250,14.29,20250102,64000,-15.62,20250108,25100,115.14,20240627,3.35,N,347850,500,52 억,,0,N,N,276,N,00,N +20250319,101207,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54300,300,2,0.56,2641110900,48997,22.80,54100,54900,53300,70200,37800,54000,53903.33,0.00,0,7814,56666,55332,54266,52932,51866,55200,52800,53,16200,500,37800,100,1,10568069,5738,126.57,10.82,12,0.46,429.00,5017.00,64000,20250108,-15.16,25100,20240627,116.33,64000,-15.16,20250108,47250,14.92,20250102,64000,-15.16,20250108,25100,116.33,20240627,3.35,N,347850,500,52 억,,0,N,N,276,N,00,N +20250319,091213,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53800,-200,5,-0.37,1085082300,19976,9.30,54100,54900,53700,70200,37800,54000,54320.86,0.00,0,1952,56666,55332,54266,52932,51866,55200,52800,53,16200,500,37800,100,1,10568069,5686,125.41,10.72,12,0.19,429.00,5017.00,64000,20250108,-15.94,25100,20240627,114.34,64000,-15.94,20250108,47250,13.86,20250102,64000,-15.94,20250108,25100,114.34,20240627,3.35,N,347850,500,52 억,,0,N,N,276,N,00,N 20250318,161201,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54000,1800,2,3.45,11613728200,214543,173.85,54000,55600,53200,67800,36600,52200,54132.63,0.00,0,4377,54066,53132,51966,51032,49866,52550,50450,53,15600,500,36540,100,1,10568069,5707,125.87,10.76,12,2.03,429.00,5017.00,64000,20250108,-15.62,25100,20240627,115.14,64000,-15.62,20250108,47250,14.29,20250102,64000,-15.62,20250108,25100,115.14,20240627,3.29,N,347850,500,52 억,,0,N,N,276,N,00,N 20250318,151206,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54000,1800,2,3.45,11060732000,204288,165.54,54000,55600,53200,67800,36600,52200,54142.88,0.00,0,3354,54066,53132,51966,51032,49866,52550,50450,53,15600,500,36540,100,1,10568069,5707,125.87,10.76,12,1.93,429.00,5017.00,64000,20250108,-15.62,25100,20240627,115.14,64000,-15.62,20250108,47250,14.29,20250102,64000,-15.62,20250108,25100,115.14,20240627,3.29,N,347850,500,52 억,,0,N,N,639,N,00,N 20250318,141203,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53900,1700,2,3.26,10325859900,190670,154.50,54000,55600,53200,67800,36600,52200,54155.70,0.00,0,361,54066,53132,51966,51032,49866,52550,50450,53,15600,500,36540,100,1,10568069,5696,125.64,10.74,12,1.80,429.00,5017.00,64000,20250108,-15.78,25100,20240627,114.74,64000,-15.78,20250108,47250,14.07,20250102,64000,-15.78,20250108,25100,114.74,20240627,3.29,N,347850,500,52 억,,0,N,N,639,N,00,N diff --git a/347860/price/prices-20250301.csv b/347860/price/prices-20250301.csv index 8fa9819339f1..7051e9b754d8 100644 --- a/347860/price/prices-20250301.csv +++ b/347860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1555,100,2,6.87,9840428773,5934147,1638.58,1666,1752,1540,1891,1019,1455,1658.30,0.95,0,-320859,1503,1478,1450,1425,1397,1465,1412,194,436,500,980,1,1,38710961,602,-1.45,4.57,12,15.33,-1070.00,340.00,5610,20240308,-72.28,1343,20250311,15.79,2300,-32.39,20250103,1343,15.79,20250311,6020,-74.17,20240319,1343,15.79,20250311,0.00,N,347860,500,193 억,,368356,N,N,0,N,00,N +20250319,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1548,93,2,6.39,9707066199,5847994,1614.79,1666,1752,1547,1891,1019,1455,1659.90,0.95,0,-317297,1503,1478,1450,1425,1397,1465,1412,194,436,500,980,1,1,38710961,599,-1.45,4.55,12,15.11,-1070.00,340.00,5610,20240308,-72.41,1343,20250311,15.26,2300,-32.70,20250103,1343,15.26,20250311,6020,-74.29,20240319,1343,15.26,20250311,0.00,N,347860,500,193 억,,368356,N,N,0,N,00,N +20250319,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1554,99,2,6.80,9470677228,5695538,1572.70,1666,1752,1547,1891,1019,1455,1662.82,0.95,0,-316301,1503,1478,1450,1425,1397,1465,1412,194,436,500,980,1,1,38710961,602,-1.45,4.57,12,14.71,-1070.00,340.00,5610,20240308,-72.30,1343,20250311,15.71,2300,-32.43,20250103,1343,15.71,20250311,6020,-74.19,20240319,1343,15.71,20250311,0.00,N,347860,500,193 억,,368356,N,N,0,N,00,N +20250319,131209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1607,152,2,10.45,8932304938,5354867,1478.63,1666,1752,1600,1891,1019,1455,1668.07,0.95,0,-315285,1503,1478,1450,1425,1397,1465,1412,194,436,500,980,1,1,38710961,622,-1.50,4.73,12,13.83,-1070.00,340.00,5610,20240308,-71.35,1343,20250311,19.66,2300,-30.13,20250103,1343,19.66,20250311,6020,-73.31,20240319,1343,19.66,20250311,0.00,N,347860,500,193 억,,368356,N,N,0,N,00,N +20250319,121207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1607,152,2,10.45,8696698143,5208619,1438.25,1666,1752,1600,1891,1019,1455,1669.67,0.95,0,-312298,1503,1478,1450,1425,1397,1465,1412,194,436,500,980,1,1,38710961,622,-1.50,4.73,12,13.46,-1070.00,340.00,5610,20240308,-71.35,1343,20250311,19.66,2300,-30.13,20250103,1343,19.66,20250311,6020,-73.31,20240319,1343,19.66,20250311,0.00,N,347860,500,193 억,,368356,N,N,0,N,00,N +20250319,111206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1630,175,2,12.03,8429273362,5043131,1392.55,1666,1752,1600,1891,1019,1455,1671.44,0.95,0,-313589,1503,1478,1450,1425,1397,1465,1412,194,436,500,980,1,1,38710961,631,-1.52,4.79,12,13.03,-1070.00,340.00,5610,20240308,-70.94,1343,20250311,21.37,2300,-29.13,20250103,1343,21.37,20250311,6020,-72.92,20240319,1343,21.37,20250311,0.00,N,347860,500,193 억,,368356,N,N,0,N,00,N +20250319,101207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1655,200,2,13.75,7605853135,4541368,1254.00,1666,1752,1600,1891,1019,1455,1674.79,0.95,0,-314626,1503,1478,1450,1425,1397,1465,1412,194,436,500,980,1,1,38710961,641,-1.55,4.87,12,11.73,-1070.00,340.00,5610,20240308,-70.50,1343,20250311,23.23,2300,-28.04,20250103,1343,23.23,20250311,6020,-72.51,20240319,1343,23.23,20250311,0.00,N,347860,500,193 억,,368356,N,N,0,N,00,N +20250319,091213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1694,239,2,16.43,4273961623,2514316,694.27,1666,1752,1635,1891,1019,1455,1699.85,0.95,0,-181373,1503,1478,1450,1425,1397,1465,1412,194,436,500,980,1,1,38710961,656,-1.58,4.98,12,6.50,-1070.00,340.00,5610,20240308,-69.80,1343,20250311,26.14,2300,-26.35,20250103,1343,26.14,20250311,6020,-71.86,20240319,1343,26.14,20250311,0.00,N,347860,500,193 억,,368356,N,N,0,N,00,N 20250318,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1455,25,2,1.75,315633241,219170,44.84,1460,1475,1422,1859,1001,1430,1440.13,0.93,0,6521,1488,1459,1441,1412,1394,1473,1426,194,429,500,970,1,1,38710961,563,-1.36,4.28,12,0.57,-1070.00,340.00,5610,20240308,-74.06,1343,20250311,8.34,2300,-36.74,20250103,1343,8.34,20250311,6100,-76.15,20240318,1343,8.34,20250311,0.00,N,347860,500,193 억,,361676,N,Y,0,N,00,N 20250318,151206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1457,27,2,1.89,303585938,210900,43.14,1460,1475,1422,1859,1001,1430,1439.48,0.93,0,1503,1488,1459,1441,1412,1394,1473,1426,194,429,500,970,1,1,38710961,564,-1.36,4.29,12,0.54,-1070.00,340.00,5610,20240308,-74.03,1343,20250311,8.49,2300,-36.65,20250103,1343,8.49,20250311,6100,-76.11,20240318,1343,8.49,20250311,0.00,N,347860,500,193 억,,361676,N,N,0,N,00,N 20250318,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1454,24,2,1.68,254820458,177404,36.29,1460,1475,1422,1859,1001,1430,1436.39,0.93,0,-4238,1488,1459,1441,1412,1394,1473,1426,194,429,500,970,1,1,38710961,563,-1.36,4.28,12,0.46,-1070.00,340.00,5610,20240308,-74.08,1343,20250311,8.27,2300,-36.78,20250103,1343,8.27,20250311,6100,-76.16,20240318,1343,8.27,20250311,0.00,N,347860,500,193 억,,361676,N,N,0,N,00,N diff --git a/347890/price/prices-20250301.csv b/347890/price/prices-20250301.csv index 9ecee1297aff..17a80d3f7065 100644 --- a/347890/price/prices-20250301.csv +++ b/347890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,0,3,0.00,17649970,3277,58.97,5380,5460,5320,7050,3810,5430,5386.01,0.18,0,-15,5603,5516,5433,5346,5263,5475,5305,17,1620,100,3900,10,1,16913204,918,14.44,1.22,12,0.02,376.00,4459.00,7850,20240313,-30.83,4805,20241209,13.01,5980,-9.20,20250219,5150,5.44,20250205,7780,-30.21,20240328,4805,13.01,20241209,0.77,N,347890,100,16 억,,30145,N,N,0,N,00,N +20250319,151208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,0,3,0.00,14854450,2760,49.67,5380,5460,5320,7050,3810,5430,5382.05,0.18,0,-8,5603,5516,5433,5346,5263,5475,5305,17,1620,100,3900,10,1,16913204,918,14.44,1.22,12,0.02,376.00,4459.00,7850,20240313,-30.83,4805,20241209,13.01,5980,-9.20,20250219,5150,5.44,20250205,7780,-30.21,20240328,4805,13.01,20241209,0.77,N,347890,100,16 억,,30145,N,N,0,N,00,N +20250319,141210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5400,-30,5,-0.55,13180170,2450,44.09,5380,5460,5320,7050,3810,5430,5379.66,0.18,0,65,5603,5516,5433,5346,5263,5475,5305,17,1620,100,3900,10,1,16913204,913,14.36,1.21,12,0.01,376.00,4459.00,7850,20240313,-31.21,4805,20241209,12.38,5980,-9.70,20250219,5150,4.85,20250205,7780,-30.59,20240328,4805,12.38,20241209,0.77,N,347890,100,16 억,,30145,N,N,0,N,00,N +20250319,131209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,-50,5,-0.92,11779210,2190,39.41,5380,5460,5320,7050,3810,5430,5378.63,0.18,0,175,5603,5516,5433,5346,5263,5475,5305,17,1620,100,3900,10,1,16913204,910,14.31,1.21,12,0.01,376.00,4459.00,7850,20240313,-31.46,4805,20241209,11.97,5980,-10.03,20250219,5150,4.47,20250205,7780,-30.85,20240328,4805,11.97,20241209,0.77,N,347890,100,16 억,,30145,N,N,0,N,00,N +20250319,121208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,0,3,0.00,5636940,1041,18.73,5380,5460,5370,7050,3810,5430,5414.93,0.18,0,31,5603,5516,5433,5346,5263,5475,5305,17,1620,100,3900,10,1,16913204,918,14.44,1.22,12,0.01,376.00,4459.00,7850,20240313,-30.83,4805,20241209,13.01,5980,-9.20,20250219,5150,5.44,20250205,7780,-30.21,20240328,4805,13.01,20241209,0.77,N,347890,100,16 억,,30145,N,N,0,N,00,N +20250319,111207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,10,2,0.18,1578270,290,5.22,5380,5460,5380,7050,3810,5430,5442.31,0.18,0,-18,5603,5516,5433,5346,5263,5475,5305,17,1620,100,3900,10,1,16913204,920,14.47,1.22,12,0.00,376.00,4459.00,7850,20240313,-30.70,4805,20241209,13.22,5980,-9.03,20250219,5150,5.63,20250205,7780,-30.08,20240328,4805,13.22,20241209,0.77,N,347890,100,16 억,,30145,N,N,0,N,00,N +20250319,101208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,30,2,0.55,977950,180,3.24,5380,5460,5380,7050,3810,5430,5433.06,0.18,0,-10,5603,5516,5433,5346,5263,5475,5305,17,1620,100,3900,10,1,16913204,923,14.52,1.22,12,0.00,376.00,4459.00,7850,20240313,-30.45,4805,20241209,13.63,5980,-8.70,20250219,5150,6.02,20250205,7780,-29.82,20240328,4805,13.63,20241209,0.77,N,347890,100,16 억,,30145,N,N,0,N,00,N +20250319,091213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,20,2,0.37,350090,65,1.17,5380,5450,5380,7050,3810,5430,5386.00,0.18,0,-10,5603,5516,5433,5346,5263,5475,5305,17,1620,100,3900,10,1,16913204,922,14.49,1.22,12,0.00,376.00,4459.00,7850,20240313,-30.57,4805,20241209,13.42,5980,-8.86,20250219,5150,5.83,20250205,7780,-29.95,20240328,4805,13.42,20241209,0.77,N,347890,100,16 억,,30145,N,N,0,N,00,N 20250318,161201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,-50,5,-0.91,30035980,5557,453.63,5480,5520,5350,7120,3840,5480,5405.07,0.18,0,-209,5566,5522,5496,5452,5426,5510,5440,17,1640,100,3940,10,1,16913204,918,14.44,1.22,12,0.03,376.00,4459.00,7850,20240313,-30.83,4805,20241209,13.01,5980,-9.20,20250219,5150,5.44,20250205,7780,-30.21,20240328,4805,13.01,20241209,0.77,N,347890,100,16 억,,30354,N,N,0,N,00,N 20250318,151207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,-50,5,-0.91,29037030,5373,438.61,5480,5520,5350,7120,3840,5480,5404.25,0.18,0,-153,5566,5522,5496,5452,5426,5510,5440,17,1640,100,3940,10,1,16913204,918,14.44,1.22,12,0.03,376.00,4459.00,7850,20240313,-30.83,4805,20241209,13.01,5980,-9.20,20250219,5150,5.44,20250205,7780,-30.21,20240328,4805,13.01,20241209,0.77,N,347890,100,16 억,,30354,N,N,0,N,00,N 20250318,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,-50,5,-0.91,29026170,5371,438.45,5480,5520,5350,7120,3840,5480,5404.24,0.18,0,-152,5566,5522,5496,5452,5426,5510,5440,17,1640,100,3940,10,1,16913204,918,14.44,1.22,12,0.03,376.00,4459.00,7850,20240313,-30.83,4805,20241209,13.01,5980,-9.20,20250219,5150,5.44,20250205,7780,-30.21,20240328,4805,13.01,20241209,0.77,N,347890,100,16 억,,30354,N,N,0,N,00,N diff --git a/348030/price/prices-20250301.csv b/348030/price/prices-20250301.csv index 8e8848017bd7..e3d5954ee553 100644 --- a/348030/price/prices-20250301.csv +++ b/348030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,-185,5,-3.89,37765475,8170,52.95,4755,4755,4525,6180,3330,4755,4622.75,0.15,0,-118,5151,4952,4751,4552,4351,5052,4652,10,1425,100,3320,5,1,9603800,439,-9.01,0.61,12,0.09,-507.00,7524.00,8650,20240509,-47.17,3990,20240805,14.54,5300,-13.77,20250107,4475,2.12,20250317,8650,-47.17,20240509,3990,14.54,20240805,0.64,N,348030,100,9 억,,14558,N,N,0,N,00,N +20250319,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4660,-95,5,-2.00,36717160,7941,51.46,4755,4755,4525,6180,3330,4755,4623.75,0.15,0,-64,5151,4952,4751,4552,4351,5052,4652,10,1425,100,3320,5,1,9603800,448,-9.19,0.62,12,0.08,-507.00,7524.00,8650,20240509,-46.13,3990,20240805,16.79,5300,-12.08,20250107,4475,4.13,20250317,8650,-46.13,20240509,3990,16.79,20240805,0.64,N,348030,100,9 억,,14558,N,N,0,N,00,N +20250319,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,-100,5,-2.10,36303810,7851,50.88,4755,4755,4525,6180,3330,4755,4624.10,0.15,0,-70,5151,4952,4751,4552,4351,5052,4652,10,1425,100,3320,5,1,9603800,447,-9.18,0.62,12,0.08,-507.00,7524.00,8650,20240509,-46.18,3990,20240805,16.67,5300,-12.17,20250107,4475,4.02,20250317,8650,-46.18,20240509,3990,16.67,20240805,0.64,N,348030,100,9 억,,14558,N,N,0,N,00,N +20250319,131209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4705,-50,5,-1.05,34127625,7378,47.82,4755,4755,4525,6180,3330,4755,4625.59,0.15,0,-81,5151,4952,4751,4552,4351,5052,4652,10,1425,100,3320,5,1,9603800,452,-9.28,0.63,12,0.08,-507.00,7524.00,8650,20240509,-45.61,3990,20240805,17.92,5300,-11.23,20250107,4475,5.14,20250317,8650,-45.61,20240509,3990,17.92,20240805,0.64,N,348030,100,9 억,,14558,N,N,0,N,00,N +20250319,121208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-135,5,-2.84,11561580,2466,15.98,4755,4755,4585,6180,3330,4755,4688.39,0.15,0,-137,5151,4952,4751,4552,4351,5052,4652,10,1425,100,3320,5,1,9603800,444,-9.11,0.61,12,0.03,-507.00,7524.00,8650,20240509,-46.59,3990,20240805,15.79,5300,-12.83,20250107,4475,3.24,20250317,8650,-46.59,20240509,3990,15.79,20240805,0.64,N,348030,100,9 억,,14558,N,N,0,N,00,N +20250319,111207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4740,-15,5,-0.32,8796210,1866,12.09,4755,4755,4700,6180,3330,4755,4713.94,0.15,0,-138,5151,4952,4751,4552,4351,5052,4652,10,1425,100,3320,5,1,9603800,455,-9.35,0.63,12,0.02,-507.00,7524.00,8650,20240509,-45.20,3990,20240805,18.80,5300,-10.57,20250107,4475,5.92,20250317,8650,-45.20,20240509,3990,18.80,20240805,0.64,N,348030,100,9 억,,14558,N,N,0,N,00,N +20250319,101208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,-5,5,-0.11,6547895,1388,9.00,4755,4755,4700,6180,3330,4755,4717.50,0.15,0,-169,5151,4952,4751,4552,4351,5052,4652,10,1425,100,3320,5,1,9603800,456,-9.37,0.63,12,0.01,-507.00,7524.00,8650,20240509,-45.09,3990,20240805,19.05,5300,-10.38,20250107,4475,6.15,20250317,8650,-45.09,20240509,3990,19.05,20240805,0.64,N,348030,100,9 억,,14558,N,N,0,N,00,N +20250319,091214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4755,0,3,0.00,1321890,278,1.80,4755,4755,4755,6180,3330,4755,4755.00,0.15,0,-216,5151,4952,4751,4552,4351,5052,4652,10,1425,100,3320,5,1,9603800,457,-9.38,0.63,12,0.00,-507.00,7524.00,8650,20240509,-45.03,3990,20240805,19.17,5300,-10.28,20250107,4475,6.26,20250317,8650,-45.03,20240509,3990,19.17,20240805,0.64,N,348030,100,9 억,,14558,N,N,0,N,00,N 20250318,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4755,205,2,4.51,74555647,15430,639.98,4550,4950,4550,5910,3185,4550,4832.01,0.14,0,-26,4780,4665,4570,4455,4360,4617,4407,10,1360,100,3180,5,1,9603800,457,-9.38,0.63,12,0.16,-507.00,7524.00,8650,20240509,-45.03,3990,20240805,19.17,5300,-10.28,20250107,4475,6.26,20250317,8650,-45.03,20240509,3990,19.17,20240805,0.65,N,348030,100,9 억,,13135,N,N,0,N,00,N 20250318,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,230,2,5.05,73213142,15148,628.29,4550,4950,4550,5910,3185,4550,4833.19,0.14,0,-21,4780,4665,4570,4455,4360,4617,4407,10,1360,100,3180,5,1,9603800,459,-9.43,0.64,12,0.16,-507.00,7524.00,8650,20240509,-44.74,3990,20240805,19.80,5300,-9.81,20250107,4475,6.82,20250317,8650,-44.74,20240509,3990,19.80,20240805,0.65,N,348030,100,9 억,,13135,N,N,0,N,00,N 20250318,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,240,2,5.27,71975082,14889,617.54,4550,4950,4550,5910,3185,4550,4834.11,0.14,0,-247,4780,4665,4570,4455,4360,4617,4407,10,1360,100,3180,5,1,9603800,460,-9.45,0.64,12,0.16,-507.00,7524.00,8650,20240509,-44.62,3990,20240805,20.05,5300,-9.62,20250107,4475,7.04,20250317,8650,-44.62,20240509,3990,20.05,20240805,0.65,N,348030,100,9 억,,13135,N,N,0,N,00,N diff --git a/348080/price/prices-20250301.csv b/348080/price/prices-20250301.csv index 20bd96dde8bc..4bd42831a92d 100644 --- a/348080/price/prices-20250301.csv +++ b/348080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,599,-28,5,-4.47,98410125,163221,102.05,627,627,593,815,439,627,602.93,4.58,0,-1588,688,657,638,607,588,648,598,290,188,500,420,1,1,57962864,347,-1.31,0.65,12,0.28,-456.00,916.00,2250,20240322,-73.38,521,20241209,14.97,980,-38.88,20250203,540,10.93,20250107,2250,-73.38,20240322,521,14.97,20241209,0.00,N,348080,500,289 억,,2654138,N,N,0,N,00,N +20250319,151208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,603,-24,5,-3.83,95913525,159061,99.45,627,627,593,815,439,627,603.00,4.58,0,-950,688,657,638,607,588,648,598,290,188,500,420,1,1,57962864,350,-1.32,0.66,12,0.27,-456.00,916.00,2250,20240322,-73.20,521,20241209,15.74,980,-38.47,20250203,540,11.67,20250107,2250,-73.20,20240322,521,15.74,20241209,0.00,N,348080,500,289 억,,2654138,N,N,0,N,00,N +20250319,141211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,595,-32,5,-5.10,74233593,122810,76.78,627,627,595,815,439,627,604.46,4.58,0,1287,688,657,638,607,588,648,598,290,188,500,420,1,1,57962864,345,-1.30,0.65,12,0.21,-456.00,916.00,2250,20240322,-73.56,521,20241209,14.20,980,-39.29,20250203,540,10.19,20250107,2250,-73.56,20240322,521,14.20,20241209,0.00,N,348080,500,289 억,,2654138,N,N,0,N,00,N +20250319,131210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,603,-24,5,-3.83,59746497,98614,61.66,627,627,600,815,439,627,605.86,4.58,0,3063,688,657,638,607,588,648,598,290,188,500,420,1,1,57962864,350,-1.32,0.66,12,0.17,-456.00,916.00,2250,20240322,-73.20,521,20241209,15.74,980,-38.47,20250203,540,11.67,20250107,2250,-73.20,20240322,521,15.74,20241209,0.00,N,348080,500,289 억,,2654138,N,N,0,N,00,N +20250319,121208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,604,-23,5,-3.67,51923921,85632,53.54,627,627,600,815,439,627,606.36,4.58,0,2165,688,657,638,607,588,648,598,290,188,500,420,1,1,57962864,350,-1.32,0.66,12,0.15,-456.00,916.00,2250,20240322,-73.16,521,20241209,15.93,980,-38.37,20250203,540,11.85,20250107,2250,-73.16,20240322,521,15.93,20241209,0.00,N,348080,500,289 억,,2654138,N,N,0,N,00,N +20250319,111207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,603,-24,5,-3.83,33533828,55112,34.46,627,627,601,815,439,627,608.47,4.58,0,2458,688,657,638,607,588,648,598,290,188,500,420,1,1,57962864,350,-1.32,0.66,12,0.10,-456.00,916.00,2250,20240322,-73.20,521,20241209,15.74,980,-38.47,20250203,540,11.67,20250107,2250,-73.20,20240322,521,15.74,20241209,0.00,N,348080,500,289 억,,2654138,N,N,0,N,00,N +20250319,101208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,610,-17,5,-2.71,29739912,48865,30.55,627,627,601,815,439,627,608.61,4.58,0,3127,688,657,638,607,588,648,598,290,188,500,420,1,1,57962864,354,-1.34,0.67,12,0.08,-456.00,916.00,2250,20240322,-72.89,521,20241209,17.08,980,-37.76,20250203,540,12.96,20250107,2250,-72.89,20240322,521,17.08,20241209,0.00,N,348080,500,289 억,,2654138,N,N,0,N,00,N +20250319,091214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,616,-11,5,-1.75,6274936,10219,6.39,627,627,605,815,439,627,614.05,4.58,0,1228,688,657,638,607,588,648,598,290,188,500,420,1,1,57962864,357,-1.35,0.67,12,0.02,-456.00,916.00,2250,20240322,-72.62,521,20241209,18.23,980,-37.14,20250203,540,14.07,20250107,2250,-72.62,20240322,521,18.23,20241209,0.00,N,348080,500,289 억,,2654138,N,N,0,N,00,N 20250318,161202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,627,-19,5,-2.94,101405519,159943,81.88,646,669,619,839,453,646,634.01,4.62,0,-26457,690,667,647,624,604,658,615,290,193,500,430,1,1,57962864,363,-1.38,0.68,12,0.28,-456.00,916.00,2250,20240322,-72.13,521,20241209,20.35,980,-36.02,20250203,540,16.11,20250107,2250,-72.13,20240322,521,20.35,20241209,0.00,N,348080,500,289 억,,2679107,N,N,0,N,00,N 20250318,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,626,-20,5,-3.10,100135217,157917,80.84,646,669,619,839,453,646,634.10,4.62,0,-25948,690,667,647,624,604,658,615,290,193,500,430,1,1,57962864,363,-1.37,0.68,12,0.27,-456.00,916.00,2250,20240322,-72.18,521,20241209,20.15,980,-36.12,20250203,540,15.93,20250107,2250,-72.18,20240322,521,20.15,20241209,0.00,N,348080,500,289 억,,2679107,N,N,0,N,00,N 20250318,141204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,631,-15,5,-2.32,93968013,148105,75.82,646,669,619,839,453,646,634.47,4.62,0,-22421,690,667,647,624,604,658,615,290,193,500,430,1,1,57962864,366,-1.38,0.69,12,0.26,-456.00,916.00,2250,20240322,-71.96,521,20241209,21.11,980,-35.61,20250203,540,16.85,20250107,2250,-71.96,20240322,521,21.11,20241209,0.00,N,348080,500,289 억,,2679107,N,N,0,N,00,N diff --git a/348150/price/prices-20250301.csv b/348150/price/prices-20250301.csv index bb6a992ab967..0e194da38b78 100644 --- a/348150/price/prices-20250301.csv +++ b/348150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4700,-5,5,-0.11,81537051,17371,71.13,4700,4815,4650,6110,3295,4705,4693.85,1.52,0,-2790,4771,4737,4691,4657,4611,4755,4675,97,1405,500,3290,5,1,19373850,911,-6.54,2.02,12,0.09,-719.00,2321.00,9480,20240318,-50.42,4580,20250203,2.62,5800,-18.97,20250106,4580,2.62,20250203,9210,-48.97,20240325,4580,2.62,20250203,1.27,N,348150,500,96 억,,294981,N,N,0,N,00,N +20250319,151208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,-15,5,-0.32,79559001,16950,69.40,4700,4815,4650,6110,3295,4705,4693.75,1.52,0,-3003,4771,4737,4691,4657,4611,4755,4675,97,1405,500,3290,5,1,19373850,909,-6.52,2.02,12,0.09,-719.00,2321.00,9480,20240318,-50.53,4580,20250203,2.40,5800,-19.14,20250106,4580,2.40,20250203,9210,-49.08,20240325,4580,2.40,20250203,1.27,N,348150,500,96 억,,294981,N,N,0,N,00,N +20250319,141211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4705,0,3,0.00,63029118,13430,54.99,4700,4815,4650,6110,3295,4705,4693.16,1.52,0,-4462,4771,4737,4691,4657,4611,4755,4675,97,1405,500,3290,5,1,19373850,912,-6.54,2.03,12,0.07,-719.00,2321.00,9480,20240318,-50.37,4580,20250203,2.73,5800,-18.88,20250106,4580,2.73,20250203,9210,-48.91,20240325,4580,2.73,20250203,1.27,N,348150,500,96 억,,294981,N,N,0,N,00,N +20250319,131210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4710,5,2,0.11,61197728,13039,53.39,4700,4815,4650,6110,3295,4705,4693.44,1.52,0,-4500,4771,4737,4691,4657,4611,4755,4675,97,1405,500,3290,5,1,19373850,913,-6.55,2.03,12,0.07,-719.00,2321.00,9480,20240318,-50.32,4580,20250203,2.84,5800,-18.79,20250106,4580,2.84,20250203,9210,-48.86,20240325,4580,2.84,20250203,1.27,N,348150,500,96 억,,294981,N,N,0,N,00,N +20250319,121208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4710,5,2,0.11,44200275,9411,38.53,4700,4815,4650,6110,3295,4705,4696.66,1.52,0,-4548,4771,4737,4691,4657,4611,4755,4675,97,1405,500,3290,5,1,19373850,913,-6.55,2.03,12,0.05,-719.00,2321.00,9480,20240318,-50.32,4580,20250203,2.84,5800,-18.79,20250106,4580,2.84,20250203,9210,-48.86,20240325,4580,2.84,20250203,1.27,N,348150,500,96 억,,294981,N,N,0,N,00,N +20250319,111208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,-15,5,-0.32,38809535,8262,33.83,4700,4815,4650,6110,3295,4705,4697.35,1.52,0,-4451,4771,4737,4691,4657,4611,4755,4675,97,1405,500,3290,5,1,19373850,909,-6.52,2.02,12,0.04,-719.00,2321.00,9480,20240318,-50.53,4580,20250203,2.40,5800,-19.14,20250106,4580,2.40,20250203,9210,-49.08,20240325,4580,2.40,20250203,1.27,N,348150,500,96 억,,294981,N,N,0,N,00,N +20250319,101208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4700,-5,5,-0.11,26396900,5612,22.98,4700,4815,4650,6110,3295,4705,4703.65,1.52,0,-2226,4771,4737,4691,4657,4611,4755,4675,97,1405,500,3290,5,1,19373850,911,-6.54,2.02,12,0.03,-719.00,2321.00,9480,20240318,-50.42,4580,20250203,2.62,5800,-18.97,20250106,4580,2.62,20250203,9210,-48.97,20240325,4580,2.62,20250203,1.27,N,348150,500,96 억,,294981,N,N,0,N,00,N +20250319,091214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4725,20,2,0.43,11733595,2485,10.17,4700,4815,4700,6110,3295,4705,4721.77,1.52,0,-863,4771,4737,4691,4657,4611,4755,4675,97,1405,500,3290,5,1,19373850,915,-6.57,2.04,12,0.01,-719.00,2321.00,9480,20240318,-50.16,4580,20250203,3.17,5800,-18.53,20250106,4580,3.17,20250203,9210,-48.70,20240325,4580,3.17,20250203,1.27,N,348150,500,96 억,,294981,N,N,0,N,00,N 20250318,161202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4705,30,2,0.64,102837477,22020,194.97,4675,4725,4645,6070,3275,4675,4669.27,1.50,0,4279,4775,4725,4700,4650,4625,4712,4637,97,1395,500,3270,5,1,19373850,912,-6.54,2.03,12,0.11,-719.00,2321.00,9480,20240318,-50.37,4580,20250203,2.73,5800,-18.88,20250106,4580,2.73,20250203,9480,-50.37,20240318,4580,2.73,20250203,1.28,N,348150,500,96 억,,290649,N,N,0,N,00,N 20250318,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4705,30,2,0.64,95019302,20358,180.26,4675,4725,4645,6070,3275,4675,4667.42,1.50,0,4962,4775,4725,4700,4650,4625,4712,4637,97,1395,500,3270,5,1,19373850,912,-6.54,2.03,12,0.11,-719.00,2321.00,9480,20240318,-50.37,4580,20250203,2.73,5800,-18.88,20250106,4580,2.73,20250203,9480,-50.37,20240318,4580,2.73,20250203,1.28,N,348150,500,96 억,,290649,N,N,0,N,00,N 20250318,141205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,15,2,0.32,91444807,19596,173.51,4675,4725,4645,6070,3275,4675,4666.50,1.50,0,4659,4775,4725,4700,4650,4625,4712,4637,97,1395,500,3270,5,1,19373850,909,-6.52,2.02,12,0.10,-719.00,2321.00,9480,20240318,-50.53,4580,20250203,2.40,5800,-19.14,20250106,4580,2.40,20250203,9480,-50.53,20240318,4580,2.40,20250203,1.28,N,348150,500,96 억,,290649,N,N,0,N,00,N diff --git a/348210/price/prices-20250301.csv b/348210/price/prices-20250301.csv index f5f1aa3ed99d..0b1a4b88ce9d 100644 --- a/348210/price/prices-20250301.csv +++ b/348210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161205,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58300,-100,5,-0.17,2727624150,46816,90.86,58000,59300,57500,75900,40900,58400,58262.50,15.84,0,6484,62133,60266,59233,57366,56333,59750,56850,52,17500,500,43210,100,1,10457250,6097,15.72,3.63,12,0.45,3708.00,16043.00,77500,20240621,-24.77,40350,20240909,44.49,64400,-9.47,20250123,48350,20.58,20250304,77500,-24.77,20240621,40350,44.49,20240909,3.02,N,348210,500,52 억,,1656094,N,N,171,N,00,N +20250319,151209,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58300,-100,5,-0.17,2529771450,43421,84.27,58000,59300,57500,75900,40900,58400,58261.47,15.84,0,7729,62133,60266,59233,57366,56333,59750,56850,52,17500,500,43210,100,1,10457250,6097,15.72,3.63,12,0.42,3708.00,16043.00,77500,20240621,-24.77,40350,20240909,44.49,64400,-9.47,20250123,48350,20.58,20250304,77500,-24.77,20240621,40350,44.49,20240909,3.02,N,348210,500,52 억,,1656094,N,N,97,N,00,N +20250319,141211,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58000,-400,5,-0.68,1942547100,33254,64.54,58000,59300,57500,75900,40900,58400,58415.44,15.84,0,3135,62133,60266,59233,57366,56333,59750,56850,52,17500,500,43210,100,1,10457250,6065,15.64,3.62,12,0.32,3708.00,16043.00,77500,20240621,-25.16,40350,20240909,43.74,64400,-9.94,20250123,48350,19.96,20250304,77500,-25.16,20240621,40350,43.74,20240909,3.02,N,348210,500,52 억,,1656094,N,N,97,N,00,N +20250319,131210,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58200,-200,5,-0.34,1736223800,29701,57.64,58000,59300,57500,75900,40900,58400,58456.75,15.84,0,2754,62133,60266,59233,57366,56333,59750,56850,52,17500,500,43210,100,1,10457250,6086,15.70,3.63,12,0.28,3708.00,16043.00,77500,20240621,-24.90,40350,20240909,44.24,64400,-9.63,20250123,48350,20.37,20250304,77500,-24.90,20240621,40350,44.24,20240909,3.02,N,348210,500,52 억,,1656094,N,N,97,N,00,N +20250319,121209,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58200,-200,5,-0.34,1394538750,23827,46.24,58000,59300,57500,75900,40900,58400,58527.67,15.84,0,1124,62133,60266,59233,57366,56333,59750,56850,52,17500,500,43210,100,1,10457250,6086,15.70,3.63,12,0.23,3708.00,16043.00,77500,20240621,-24.90,40350,20240909,44.24,64400,-9.63,20250123,48350,20.37,20250304,77500,-24.90,20240621,40350,44.24,20240909,3.02,N,348210,500,52 억,,1656094,N,N,97,N,00,N +20250319,111208,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58400,0,3,0.00,1175938550,20070,38.95,58000,59300,57500,75900,40900,58400,58591.86,15.84,0,129,62133,60266,59233,57366,56333,59750,56850,52,17500,500,43210,100,1,10457250,6107,15.75,3.64,12,0.19,3708.00,16043.00,77500,20240621,-24.65,40350,20240909,44.73,64400,-9.32,20250123,48350,20.79,20250304,77500,-24.65,20240621,40350,44.73,20240909,3.02,N,348210,500,52 억,,1656094,N,N,97,N,00,N +20250319,101209,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58700,300,2,0.51,769107000,13116,25.46,58000,59300,57500,75900,40900,58400,58638.84,15.84,0,1489,62133,60266,59233,57366,56333,59750,56850,52,17500,500,43210,100,1,10457250,6138,15.83,3.66,12,0.13,3708.00,16043.00,77500,20240621,-24.26,40350,20240909,45.48,64400,-8.85,20250123,48350,21.41,20250304,77500,-24.26,20240621,40350,45.48,20240909,3.02,N,348210,500,52 억,,1656094,N,N,97,N,00,N +20250319,091215,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58300,-100,5,-0.17,154486400,2659,5.16,58000,58900,57500,75900,40900,58400,58099.44,15.84,0,1116,62133,60266,59233,57366,56333,59750,56850,52,17500,500,43210,100,1,10457250,6097,15.72,3.63,12,0.03,3708.00,16043.00,77500,20240621,-24.77,40350,20240909,44.49,64400,-9.47,20250123,48350,20.58,20250304,77500,-24.77,20240621,40350,44.49,20240909,3.02,N,348210,500,52 억,,1656094,N,N,97,N,00,N 20250318,161202,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58400,-1300,5,-2.18,3045342600,51525,32.22,61100,61100,58200,77600,41800,59700,59106.00,15.88,0,-4256,63500,61600,59500,57600,55500,62550,58550,52,17900,500,44170,100,1,10457250,6107,19.08,4.54,12,0.49,3060.00,12856.00,77500,20240621,-24.65,40350,20240909,44.73,64400,-9.32,20250123,48350,20.79,20250304,77500,-24.65,20240621,40350,44.73,20240909,3.08,N,348210,500,52 억,,1660195,N,N,97,N,00,N 20250318,151208,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58700,-1000,5,-1.68,2817560600,47636,29.79,61100,61100,58200,77600,41800,59700,59147.70,15.88,0,-2912,63500,61600,59500,57600,55500,62550,58550,52,17900,500,44170,100,1,10457250,6138,19.18,4.57,12,0.46,3060.00,12856.00,77500,20240621,-24.26,40350,20240909,45.48,64400,-8.85,20250123,48350,21.41,20250304,77500,-24.26,20240621,40350,45.48,20240909,3.08,N,348210,500,52 억,,1660195,N,N,96,N,00,N 20250318,141205,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58400,-1300,5,-2.18,2456966900,41480,25.94,61100,61100,58300,77600,41800,59700,59232.56,15.88,0,-2770,63500,61600,59500,57600,55500,62550,58550,52,17900,500,44170,100,1,10457250,6107,19.08,4.54,12,0.40,3060.00,12856.00,77500,20240621,-24.65,40350,20240909,44.73,64400,-9.32,20250123,48350,20.79,20250304,77500,-24.65,20240621,40350,44.73,20240909,3.08,N,348210,500,52 억,,1660195,N,N,96,N,00,N diff --git a/348340/price/prices-20250301.csv b/348340/price/prices-20250301.csv index 74469186a628..acaec24734e4 100644 --- a/348340/price/prices-20250301.csv +++ b/348340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28950,-650,5,-2.20,1860737000,64645,76.11,29500,29500,28500,38450,20750,29600,28783.53,0.37,0,-3818,30400,30000,29450,29050,28500,29725,28775,56,8850,500,21310,50,1,11151249,3228,-17.11,12.68,12,0.58,-1692.00,2284.00,41300,20240319,-29.90,18030,20241115,60.57,36900,-21.54,20250210,26550,9.04,20250311,41300,-29.90,20240319,18030,60.57,20241115,0.08,N,348340,500,55 억,,41394,N,N,558,N,00,N +20250319,151209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28800,-800,5,-2.70,1779050050,61819,72.78,29500,29500,28500,38450,20750,29600,28778.10,0.37,0,-3526,30400,30000,29450,29050,28500,29725,28775,56,8850,500,21310,50,1,11151249,3212,-17.02,12.61,12,0.55,-1692.00,2284.00,41300,20240319,-30.27,18030,20241115,59.73,36900,-21.95,20250210,26550,8.47,20250311,41300,-30.27,20240319,18030,59.73,20241115,0.08,N,348340,500,55 억,,41394,N,N,1,N,00,N +20250319,141212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28650,-950,5,-3.21,1599986150,55590,65.45,29500,29500,28500,38450,20750,29600,28781.61,0.37,0,-2898,30400,30000,29450,29050,28500,29725,28775,56,8850,500,21310,50,1,11151249,3195,-16.93,12.54,12,0.50,-1692.00,2284.00,41300,20240319,-30.63,18030,20241115,58.90,36900,-22.36,20250210,26550,7.91,20250311,41300,-30.63,20240319,18030,58.90,20241115,0.08,N,348340,500,55 억,,41394,N,N,1,N,00,N +20250319,131211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28700,-900,5,-3.04,1257484525,43622,51.36,29500,29500,28700,38450,20750,29600,28826.49,0.37,0,-1368,30400,30000,29450,29050,28500,29725,28775,56,8850,500,21310,50,1,11151249,3200,-16.96,12.57,12,0.39,-1692.00,2284.00,41300,20240319,-30.51,18030,20241115,59.18,36900,-22.22,20250210,26550,8.10,20250311,41300,-30.51,20240319,18030,59.18,20241115,0.08,N,348340,500,55 억,,41394,N,N,1,N,00,N +20250319,121209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28850,-750,5,-2.53,1118033200,38778,45.66,29500,29500,28700,38450,20750,29600,28831.24,0.37,0,-1023,30400,30000,29450,29050,28500,29725,28775,56,8850,500,21310,50,1,11151249,3217,-17.05,12.63,12,0.35,-1692.00,2284.00,41300,20240319,-30.15,18030,20241115,60.01,36900,-21.82,20250210,26550,8.66,20250311,41300,-30.15,20240319,18030,60.01,20241115,0.08,N,348340,500,55 억,,41394,N,N,1,N,00,N +20250319,111208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28750,-850,5,-2.87,974037500,33772,39.76,29500,29500,28700,38450,20750,29600,28841.12,0.37,0,-1621,30400,30000,29450,29050,28500,29725,28775,56,8850,500,21310,50,1,11151249,3206,-16.99,12.59,12,0.30,-1692.00,2284.00,41300,20240319,-30.39,18030,20241115,59.46,36900,-22.09,20250210,26550,8.29,20250311,41300,-30.39,20240319,18030,59.46,20241115,0.08,N,348340,500,55 억,,41394,N,N,1,N,00,N +20250319,101209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28800,-800,5,-2.70,726176750,25156,29.62,29500,29500,28700,38450,20750,29600,28866.36,0.37,0,-1396,30400,30000,29450,29050,28500,29725,28775,56,8850,500,21310,50,1,11151249,3212,-17.02,12.61,12,0.23,-1692.00,2284.00,41300,20240319,-30.27,18030,20241115,59.73,36900,-21.95,20250210,26550,8.47,20250311,41300,-30.27,20240319,18030,59.73,20241115,0.08,N,348340,500,55 억,,41394,N,N,1,N,00,N +20250319,091215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28900,-700,5,-2.36,217915125,7514,8.85,29500,29500,28750,38450,20750,29600,28999.62,0.37,0,-1997,30400,30000,29450,29050,28500,29725,28775,56,8850,500,21310,50,1,11151249,3223,-17.08,12.65,12,0.07,-1692.00,2284.00,41300,20240319,-30.02,18030,20241115,60.29,36900,-21.68,20250210,26550,8.85,20250311,41300,-30.02,20240319,18030,60.29,20241115,0.08,N,348340,500,55 억,,41394,N,N,1,N,00,N 20250318,161203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29600,-300,5,-1.00,2470651325,84251,50.99,29800,29850,28900,38850,20950,29900,29324.53,0.39,0,-2200,31933,30916,29983,28966,28033,31425,29475,56,8950,500,21520,50,1,11151249,3301,-17.49,12.96,12,0.76,-1692.00,2284.00,41300,20240319,-28.33,18030,20241115,64.17,36900,-19.78,20250210,26550,11.49,20250311,41300,-28.33,20240319,18030,64.17,20241115,0.08,N,348340,500,55 억,,43284,N,N,1,N,00,N 20250318,151208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29550,-350,5,-1.17,2399428775,81844,49.53,29800,29850,28900,38850,20950,29900,29316.79,0.39,0,-2036,31933,30916,29983,28966,28033,31425,29475,56,8950,500,21520,50,1,11151249,3295,-17.46,12.94,12,0.73,-1692.00,2284.00,41300,20240319,-28.45,18030,20241115,63.89,36900,-19.92,20250210,26550,11.30,20250311,41300,-28.45,20240319,18030,63.89,20241115,0.08,N,348340,500,55 억,,43284,N,N,238,N,00,N 20250318,141205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29350,-550,5,-1.84,2107907400,71960,43.55,29800,29850,28900,38850,20950,29900,29292.39,0.39,0,-5195,31933,30916,29983,28966,28033,31425,29475,56,8950,500,21520,50,1,11151249,3273,-17.35,12.85,12,0.65,-1692.00,2284.00,41300,20240319,-28.93,18030,20241115,62.78,36900,-20.46,20250210,26550,10.55,20250311,41300,-28.93,20240319,18030,62.78,20241115,0.08,N,348340,500,55 억,,43284,N,N,238,N,00,N diff --git a/348350/price/prices-20250301.csv b/348350/price/prices-20250301.csv index 90861a8cfe00..4dd6ec2a8f9b 100644 --- a/348350/price/prices-20250301.csv +++ b/348350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,170,2,2.32,90993275,12141,258.76,7350,7590,7310,9520,5140,7330,7494.71,0.39,0,1717,7423,7376,7333,7286,7243,7400,7310,51,2190,500,4390,10,1,10183600,764,10.81,0.61,12,0.12,694.00,12235.00,12480,20240508,-39.90,6200,20241202,20.97,8900,-15.73,20250107,6650,12.78,20250102,12480,-39.90,20240508,6200,20.97,20241202,1.13,N,348350,500,50 억,,40176,N,N,0,N,00,N +20250319,151209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7540,210,2,2.86,89312015,11917,253.99,7350,7590,7310,9520,5140,7330,7494.50,0.39,0,1716,7423,7376,7333,7286,7243,7400,7310,51,2190,500,4390,10,1,10183600,768,10.86,0.62,12,0.12,694.00,12235.00,12480,20240508,-39.58,6200,20241202,21.61,8900,-15.28,20250107,6650,13.38,20250102,12480,-39.58,20240508,6200,21.61,20241202,1.13,N,348350,500,50 억,,40176,N,N,0,N,00,N +20250319,141212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7510,180,2,2.46,81732525,10909,232.50,7350,7590,7310,9520,5140,7330,7492.21,0.39,0,1572,7423,7376,7333,7286,7243,7400,7310,51,2190,500,4390,10,1,10183600,765,10.82,0.61,12,0.11,694.00,12235.00,12480,20240508,-39.82,6200,20241202,21.13,8900,-15.62,20250107,6650,12.93,20250102,12480,-39.82,20240508,6200,21.13,20241202,1.13,N,348350,500,50 억,,40176,N,N,0,N,00,N +20250319,131211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7510,180,2,2.46,68223465,9107,194.10,7350,7590,7310,9520,5140,7330,7491.32,0.39,0,1010,7423,7376,7333,7286,7243,7400,7310,51,2190,500,4390,10,1,10183600,765,10.82,0.61,12,0.09,694.00,12235.00,12480,20240508,-39.82,6200,20241202,21.13,8900,-15.62,20250107,6650,12.93,20250102,12480,-39.82,20240508,6200,21.13,20241202,1.13,N,348350,500,50 억,,40176,N,N,0,N,00,N +20250319,121209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7530,200,2,2.73,44550185,5963,127.09,7350,7570,7310,9520,5140,7330,7471.10,0.39,0,675,7423,7376,7333,7286,7243,7400,7310,51,2190,500,4390,10,1,10183600,767,10.85,0.62,12,0.06,694.00,12235.00,12480,20240508,-39.66,6200,20241202,21.45,8900,-15.39,20250107,6650,13.23,20250102,12480,-39.66,20240508,6200,21.45,20241202,1.13,N,348350,500,50 억,,40176,N,N,0,N,00,N +20250319,111209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7520,190,2,2.59,34687315,4654,99.19,7350,7520,7310,9520,5140,7330,7453.23,0.39,0,549,7423,7376,7333,7286,7243,7400,7310,51,2190,500,4390,10,1,10183600,766,10.84,0.61,12,0.05,694.00,12235.00,12480,20240508,-39.74,6200,20241202,21.29,8900,-15.51,20250107,6650,13.08,20250102,12480,-39.74,20240508,6200,21.29,20241202,1.13,N,348350,500,50 억,,40176,N,N,0,N,00,N +20250319,101209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,170,2,2.32,29424655,3952,84.23,7350,7520,7310,9520,5140,7330,7445.51,0.39,0,511,7423,7376,7333,7286,7243,7400,7310,51,2190,500,4390,10,1,10183600,764,10.81,0.61,12,0.04,694.00,12235.00,12480,20240508,-39.90,6200,20241202,20.97,8900,-15.73,20250107,6650,12.78,20250102,12480,-39.90,20240508,6200,20.97,20241202,1.13,N,348350,500,50 억,,40176,N,N,0,N,00,N +20250319,091215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,0,3,0.00,793920,108,2.30,7350,7430,7320,9520,5140,7330,7351.11,0.39,0,-12,7423,7376,7333,7286,7243,7400,7310,51,2190,500,4390,10,1,10183600,746,10.56,0.60,12,0.00,694.00,12235.00,12480,20240508,-41.27,6200,20241202,18.23,8900,-17.64,20250107,6650,10.23,20250102,12480,-41.27,20240508,6200,18.23,20241202,1.13,N,348350,500,50 억,,40176,N,N,0,N,00,N 20250318,161203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,20,2,0.27,33986500,4652,66.11,7300,7380,7290,9500,5120,7310,7305.78,0.41,0,-1151,7383,7346,7303,7266,7223,7365,7285,51,2190,500,4380,10,1,10183600,746,11.78,0.64,12,0.05,622.00,11517.00,12480,20240508,-41.27,6200,20241202,18.23,8900,-17.64,20250107,6650,10.23,20250102,12480,-41.27,20240508,6200,18.23,20241202,1.14,N,348350,500,50 억,,41327,N,N,0,N,00,N 20250318,151208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7310,0,3,0.00,32835940,4495,63.88,7300,7380,7290,9500,5120,7310,7304.99,0.41,0,-1150,7383,7346,7303,7266,7223,7365,7285,51,2190,500,4380,10,1,10183600,744,11.75,0.63,12,0.04,622.00,11517.00,12480,20240508,-41.43,6200,20241202,17.90,8900,-17.87,20250107,6650,9.92,20250102,12480,-41.43,20240508,6200,17.90,20241202,1.14,N,348350,500,50 억,,41327,N,N,0,N,00,N 20250318,141205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7300,-10,5,-0.14,23786130,3256,46.27,7300,7380,7290,9500,5120,7310,7305.32,0.41,0,-948,7383,7346,7303,7266,7223,7365,7285,51,2190,500,4380,10,1,10183600,743,11.74,0.63,12,0.03,622.00,11517.00,12480,20240508,-41.51,6200,20241202,17.74,8900,-17.98,20250107,6650,9.77,20250102,12480,-41.51,20240508,6200,17.74,20241202,1.14,N,348350,500,50 억,,41327,N,N,0,N,00,N diff --git a/348370/price/prices-20250301.csv b/348370/price/prices-20250301.csv index 3f261c6bed1b..b5a216a338df 100644 --- a/348370/price/prices-20250301.csv +++ b/348370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161206,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,82100,2100,2,2.62,26723589650,327820,137.03,80100,84200,79000,104000,56000,80000,81518.64,9.19,0,6133,85000,82500,80900,78400,76800,81700,77600,106,24000,500,56000,100,1,21194296,17401,-29.09,5.36,12,1.55,-2822.00,15316.00,394500,20240408,-79.19,79000,20250319,3.92,158100,-48.07,20250115,79000,3.92,20250319,394500,-79.19,20240408,79000,3.92,20250319,0.92,N,348370,500,105 억,,1948126,N,N,179,N,00,N +20250319,151209,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,82300,2300,2,2.88,25878842400,317540,132.73,80100,84200,79000,104000,56000,80000,81498.27,9.19,0,10461,85000,82500,80900,78400,76800,81700,77600,106,24000,500,56000,100,1,21194296,17443,-29.16,5.37,12,1.50,-2822.00,15316.00,394500,20240408,-79.14,79000,20250319,4.18,158100,-47.94,20250115,79000,4.18,20250319,394500,-79.14,20240408,79000,4.18,20250319,0.92,N,348370,500,105 억,,1948126,N,N,491,N,00,N +20250319,141212,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,82200,2200,2,2.75,22561841600,277328,115.92,80100,84200,79000,104000,56000,80000,81354.74,9.19,0,8992,85000,82500,80900,78400,76800,81700,77600,106,24000,500,56000,100,1,21194296,17422,-29.13,5.37,12,1.31,-2822.00,15316.00,394500,20240408,-79.16,79000,20250319,4.05,158100,-48.01,20250115,79000,4.05,20250319,394500,-79.16,20240408,79000,4.05,20250319,0.92,N,348370,500,105 억,,1948126,N,N,491,N,00,N +20250319,131211,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,81500,1500,2,1.88,20643091900,253806,106.09,80100,84200,79000,104000,56000,80000,81334.55,9.19,0,686,85000,82500,80900,78400,76800,81700,77600,106,24000,500,56000,100,1,21194296,17273,-28.88,5.32,12,1.20,-2822.00,15316.00,394500,20240408,-79.34,79000,20250319,3.16,158100,-48.45,20250115,79000,3.16,20250319,394500,-79.34,20240408,79000,3.16,20250319,0.92,N,348370,500,105 억,,1948126,N,N,491,N,00,N +20250319,121210,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,80900,900,2,1.12,18445079500,226625,94.73,80100,84200,79000,104000,56000,80000,81390.80,9.19,0,585,85000,82500,80900,78400,76800,81700,77600,106,24000,500,56000,100,1,21194296,17146,-28.67,5.28,12,1.07,-2822.00,15316.00,394500,20240408,-79.49,79000,20250319,2.41,158100,-48.83,20250115,79000,2.41,20250319,394500,-79.49,20240408,79000,2.41,20250319,0.92,N,348370,500,105 억,,1948126,N,N,491,N,00,N +20250319,111209,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,81100,1100,2,1.38,17065969350,209640,87.63,80100,84200,79000,104000,56000,80000,81406.60,9.19,0,3844,85000,82500,80900,78400,76800,81700,77600,106,24000,500,56000,100,1,21194296,17189,-28.74,5.30,12,0.99,-2822.00,15316.00,394500,20240408,-79.44,79000,20250319,2.66,158100,-48.70,20250115,79000,2.66,20250319,394500,-79.44,20240408,79000,2.66,20250319,0.92,N,348370,500,105 억,,1948126,N,N,491,N,00,N +20250319,101210,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,82500,2500,2,3.12,13502618100,165938,69.36,80100,84200,79000,104000,56000,80000,81372.12,9.19,0,6984,85000,82500,80900,78400,76800,81700,77600,106,24000,500,56000,100,1,21194296,17485,-29.23,5.39,12,0.78,-2822.00,15316.00,394500,20240408,-79.09,79000,20250319,4.43,158100,-47.82,20250115,79000,4.43,20250319,394500,-79.09,20240408,79000,4.43,20250319,0.92,N,348370,500,105 억,,1948126,N,N,491,N,00,N +20250319,091215,57,100.00,KSQ150,,화학,N,N,N,N, ,N,79900,-100,5,-0.12,1934485450,24133,10.09,80100,80800,79400,104000,56000,80000,80159.87,9.19,0,-2408,85000,82500,80900,78400,76800,81700,77600,106,24000,500,56000,100,1,21194296,16934,-28.31,5.22,12,0.11,-2822.00,15316.00,394500,20240408,-79.75,79300,20250318,0.76,158100,-49.46,20250115,79300,0.76,20250318,394500,-79.75,20240408,79300,0.76,20250318,0.92,N,348370,500,105 억,,1948126,N,N,491,N,00,N 20250318,161203,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,80000,-900,5,-1.11,19189261850,236657,70.23,81100,83400,79300,105100,56700,80900,81087.09,9.15,0,11818,87966,84432,82466,78932,76966,83450,77950,106,24200,500,56630,100,1,21194296,16955,-28.35,5.22,12,1.12,-2822.00,15316.00,394500,20240408,-79.72,79300,20250318,0.88,158100,-49.40,20250115,79300,0.88,20250318,394500,-79.72,20240408,79300,0.88,20250318,0.92,N,348370,500,105 억,,1938248,N,N,491,N,00,N 20250318,151209,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,79850,-1050,5,-1.30,17926507150,220863,65.55,81100,83400,79300,105100,56700,80900,81165.94,9.15,0,12811,87966,84432,82466,78932,76966,83450,77950,106,24200,500,56630,100,1,21194296,16924,-28.30,5.21,12,1.04,-2822.00,15316.00,394500,20240408,-79.76,79300,20250318,0.69,158100,-49.49,20250115,79300,0.69,20250318,394500,-79.76,20240408,79300,0.69,20250318,0.92,N,348370,500,105 억,,1938248,N,N,587,N,00,N 20250318,141206,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,80400,-500,5,-0.62,14019152100,171869,51.01,81100,83400,80000,105100,56700,80900,81569.51,9.15,0,14848,87966,84432,82466,78932,76966,83450,77950,106,24200,500,56630,100,1,21194296,17040,-28.49,5.25,12,0.81,-2822.00,15316.00,394500,20240408,-79.62,80000,20250318,0.50,158100,-49.15,20250115,80000,0.50,20250318,394500,-79.62,20240408,80000,0.50,20250318,0.92,N,348370,500,105 억,,1938248,N,N,587,N,00,N diff --git a/348950/price/prices-20250301.csv b/348950/price/prices-20250301.csv index ebb25945ca64..024aa95d04a6 100644 --- a/348950/price/prices-20250301.csv +++ b/348950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2680,15,2,0.56,646896744,243031,62.37,2665,2680,2640,3460,1870,2665,2661.77,8.45,0,-13431,2698,2681,2648,2631,2598,2690,2640,1974,795,1000,2020,5,1,197376000,5290,0.00,0.00,12,0.12,0.00,0.00,4235,20240307,-36.72,2335,20250120,14.78,2815,-4.80,20250107,2335,14.78,20250120,4205,-36.27,20240520,2335,14.78,20250120,0.01,N,348950,1000,1973 억,,16672379,N,N,14,N,00,N +20250319,151210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2670,5,2,0.19,597825429,224697,57.66,2665,2680,2640,3460,1870,2665,2660.58,8.45,0,-1577,2698,2681,2648,2631,2598,2690,2640,1974,795,1000,2020,5,1,197376000,5270,0.00,0.00,12,0.11,0.00,0.00,4235,20240307,-36.95,2335,20250120,14.35,2815,-5.15,20250107,2335,14.35,20250120,4205,-36.50,20240520,2335,14.35,20250120,0.01,N,348950,1000,1973 억,,16672379,N,N,1,N,00,N +20250319,141212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,0,3,0.00,462498624,173861,44.62,2665,2680,2640,3460,1870,2665,2660.16,8.45,0,-12146,2698,2681,2648,2631,2598,2690,2640,1974,795,1000,2020,5,1,197376000,5260,0.00,0.00,12,0.09,0.00,0.00,4235,20240307,-37.07,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4205,-36.62,20240520,2335,14.13,20250120,0.01,N,348950,1000,1973 억,,16672379,N,N,1,N,00,N +20250319,131212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2660,-5,5,-0.19,281608636,105860,27.17,2665,2680,2640,3460,1870,2665,2660.20,8.45,0,-8920,2698,2681,2648,2631,2598,2690,2640,1974,795,1000,2020,5,1,197376000,5250,0.00,0.00,12,0.05,0.00,0.00,4235,20240307,-37.19,2335,20250120,13.92,2815,-5.51,20250107,2335,13.92,20250120,4205,-36.74,20240520,2335,13.92,20250120,0.01,N,348950,1000,1973 억,,16672379,N,N,1,N,00,N +20250319,121210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2655,-10,5,-0.38,234762571,88226,22.64,2665,2680,2640,3460,1870,2665,2660.92,8.45,0,-6887,2698,2681,2648,2631,2598,2690,2640,1974,795,1000,2020,5,1,197376000,5240,0.00,0.00,12,0.04,0.00,0.00,4235,20240307,-37.31,2335,20250120,13.70,2815,-5.68,20250107,2335,13.70,20250120,4205,-36.86,20240520,2335,13.70,20250120,0.01,N,348950,1000,1973 억,,16672379,N,N,1,N,00,N +20250319,111209,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2650,-15,5,-0.56,187151871,70304,18.04,2665,2680,2640,3460,1870,2665,2662.04,8.45,0,-7375,2698,2681,2648,2631,2598,2690,2640,1974,795,1000,2020,5,1,197376000,5230,0.00,0.00,12,0.04,0.00,0.00,4235,20240307,-37.43,2335,20250120,13.49,2815,-5.86,20250107,2335,13.49,20250120,4205,-36.98,20240520,2335,13.49,20250120,0.01,N,348950,1000,1973 억,,16672379,N,N,1,N,00,N +20250319,101210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2675,10,2,0.38,99528187,37340,9.58,2665,2680,2640,3460,1870,2665,2665.46,8.45,0,-3024,2698,2681,2648,2631,2598,2690,2640,1974,795,1000,2020,5,1,197376000,5280,0.00,0.00,12,0.02,0.00,0.00,4235,20240307,-36.84,2335,20250120,14.56,2815,-4.97,20250107,2335,14.56,20250120,4205,-36.39,20240520,2335,14.56,20250120,0.01,N,348950,1000,1973 억,,16672379,N,N,1,N,00,N +20250319,091216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2660,-5,5,-0.19,29157950,10975,2.82,2665,2670,2640,3460,1870,2665,2656.76,8.45,0,-1341,2698,2681,2648,2631,2598,2690,2640,1974,795,1000,2020,5,1,197376000,5250,0.00,0.00,12,0.01,0.00,0.00,4235,20240307,-37.19,2335,20250120,13.92,2815,-5.51,20250107,2335,13.92,20250120,4205,-36.74,20240520,2335,13.92,20250120,0.01,N,348950,1000,1973 억,,16672379,N,N,1,N,00,N 20250318,161203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,50,2,1.91,1027321366,389614,163.44,2620,2665,2615,3395,1835,2615,2636.77,8.45,0,31917,2631,2622,2606,2597,2581,2627,2602,1974,780,1000,1980,5,1,197376000,5260,0.00,0.00,12,0.20,0.00,0.00,4235,20240307,-37.07,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4205,-36.62,20240520,2335,14.13,20250120,0.01,N,348950,1000,1973 억,,16678677,N,N,1,N,00,N 20250318,151209,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2655,40,2,1.53,933406124,354297,148.62,2620,2660,2615,3395,1835,2615,2634.53,8.45,0,37947,2631,2622,2606,2597,2581,2627,2602,1974,780,1000,1980,5,1,197376000,5240,0.00,0.00,12,0.18,0.00,0.00,4235,20240307,-37.31,2335,20250120,13.70,2815,-5.68,20250107,2335,13.70,20250120,4205,-36.86,20240520,2335,13.70,20250120,0.01,N,348950,1000,1973 억,,16678677,N,N,263,N,00,N 20250318,141206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2660,45,2,1.72,835965520,317550,133.21,2620,2660,2615,3395,1835,2615,2632.55,8.45,0,38983,2631,2622,2606,2597,2581,2627,2602,1974,780,1000,1980,5,1,197376000,5250,0.00,0.00,12,0.16,0.00,0.00,4235,20240307,-37.19,2335,20250120,13.92,2815,-5.51,20250107,2335,13.92,20250120,4205,-36.74,20240520,2335,13.92,20250120,0.01,N,348950,1000,1973 억,,16678677,N,N,263,N,00,N diff --git a/350520/price/prices-20250301.csv b/350520/price/prices-20250301.csv index ac4c4a1a2b3b..ad7e7947b235 100644 --- a/350520/price/prices-20250301.csv +++ b/350520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4130,10,2,0.24,96886145,23517,220.65,4150,4150,4110,5350,2885,4120,4119.83,1.03,0,173,4183,4151,4133,4101,4083,4142,4092,369,1230,1000,3040,5,1,36866202,1523,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-6.71,3755,20241022,9.99,4170,-0.96,20250312,3765,9.69,20250122,4500,-8.22,20240607,3755,9.99,20241022,0.00,N,350520,1000,368 억,,378564,N,N,0,N,00,N +20250319,151210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4125,5,2,0.12,92698325,22503,211.14,4150,4150,4110,5350,2885,4120,4119.38,1.03,0,173,4183,4151,4133,4101,4083,4142,4092,369,1230,1000,3040,5,1,36866202,1521,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-6.82,3755,20241022,9.85,4170,-1.08,20250312,3765,9.56,20250122,4500,-8.33,20240607,3755,9.85,20241022,0.00,N,350520,1000,368 억,,378564,N,N,0,N,00,N +20250319,141213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4130,10,2,0.24,85827420,20838,195.52,4150,4150,4110,5350,2885,4120,4118.79,1.03,0,208,4183,4151,4133,4101,4083,4142,4092,369,1230,1000,3040,5,1,36866202,1523,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-6.71,3755,20241022,9.99,4170,-0.96,20250312,3765,9.69,20250122,4500,-8.22,20240607,3755,9.99,20241022,0.00,N,350520,1000,368 억,,378564,N,N,0,N,00,N +20250319,131212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4125,5,2,0.12,78447110,19047,178.71,4150,4150,4110,5350,2885,4120,4118.61,1.03,0,225,4183,4151,4133,4101,4083,4142,4092,369,1230,1000,3040,5,1,36866202,1521,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-6.82,3755,20241022,9.85,4170,-1.08,20250312,3765,9.56,20250122,4500,-8.33,20240607,3755,9.85,20241022,0.00,N,350520,1000,368 억,,378564,N,N,0,N,00,N +20250319,121210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4130,10,2,0.24,74916165,18192,170.69,4150,4150,4110,5350,2885,4120,4118.08,1.03,0,266,4183,4151,4133,4101,4083,4142,4092,369,1230,1000,3040,5,1,36866202,1523,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-6.71,3755,20241022,9.99,4170,-0.96,20250312,3765,9.69,20250122,4500,-8.22,20240607,3755,9.99,20241022,0.00,N,350520,1000,368 억,,378564,N,N,0,N,00,N +20250319,111209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4120,0,3,0.00,70921665,17223,161.60,4150,4150,4110,5350,2885,4120,4117.85,1.03,0,266,4183,4151,4133,4101,4083,4142,4092,369,1230,1000,3040,5,1,36866202,1519,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-6.93,3755,20241022,9.72,4170,-1.20,20250312,3765,9.43,20250122,4500,-8.44,20240607,3755,9.72,20241022,0.00,N,350520,1000,368 억,,378564,N,N,0,N,00,N +20250319,101210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4125,5,2,0.12,14961925,3634,34.10,4150,4150,4110,5350,2885,4120,4117.21,1.03,0,27,4183,4151,4133,4101,4083,4142,4092,369,1230,1000,3040,5,1,36866202,1521,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-6.82,3755,20241022,9.85,4170,-1.08,20250312,3765,9.56,20250122,4500,-8.33,20240607,3755,9.85,20241022,0.00,N,350520,1000,368 억,,378564,N,N,0,N,00,N +20250319,091216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4120,0,3,0.00,4995190,1215,11.40,4150,4150,4110,5350,2885,4120,4111.27,1.03,0,50,4183,4151,4133,4101,4083,4142,4092,369,1230,1000,3040,5,1,36866202,1519,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-6.93,3755,20241022,9.72,4170,-1.20,20250312,3765,9.43,20250122,4500,-8.44,20240607,3755,9.72,20241022,0.00,N,350520,1000,368 억,,378564,N,N,0,N,00,N 20250318,161204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4120,0,3,0.00,43972910,10658,38.43,4150,4165,4115,5350,2885,4120,4125.81,1.03,0,-1871,4190,4155,4130,4095,4070,4142,4082,369,1230,1000,3040,5,1,36866202,1519,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-6.93,3739,20240306,10.19,4170,-1.20,20250312,3765,9.43,20250122,4500,-8.44,20240607,3755,9.72,20241022,0.00,N,350520,1000,368 억,,380992,N,N,0,N,00,N 20250318,151209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4120,0,3,0.00,38868230,9419,33.96,4150,4165,4115,5350,2885,4120,4126.58,1.03,0,-1821,4190,4155,4130,4095,4070,4142,4082,369,1230,1000,3040,5,1,36866202,1519,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-6.93,3739,20240306,10.19,4170,-1.20,20250312,3765,9.43,20250122,4500,-8.44,20240607,3755,9.72,20241022,0.00,N,350520,1000,368 억,,380992,N,N,0,N,00,N 20250318,141206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4120,0,3,0.00,30442645,7374,26.59,4150,4165,4115,5350,2885,4120,4128.38,1.03,0,-728,4190,4155,4130,4095,4070,4142,4082,369,1230,1000,3040,5,1,36866202,1519,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-6.93,3739,20240306,10.19,4170,-1.20,20250312,3765,9.43,20250122,4500,-8.44,20240607,3755,9.72,20241022,0.00,N,350520,1000,368 억,,380992,N,N,0,N,00,N diff --git a/351020/price/prices-20250301.csv b/351020/price/prices-20250301.csv index 30bf958f3bf2..097d5f6aadec 100644 --- a/351020/price/prices-20250301.csv +++ b/351020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161207,57,100.00,KONEX,,,N,N,N,N, ,N,8160,-240,5,-2.86,163200,20,38.46,8160,8160,8160,9660,7140,8400,8160.00,0.00,0,0,8626,8512,8286,8172,7946,8570,8230,3,1260,100,5200,10,1,2075000,169,22.79,4.50,12,0.00,358.00,1814.00,8400,20250310,-2.86,4250,20240830,92.00,8400,-2.86,20250310,6400,27.50,20250122,8400,-2.86,20250310,4250,92.00,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250319,151210,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8626,8512,8286,8172,7946,8570,8230,3,1260,100,5200,10,1,2075000,174,23.46,4.63,12,0.00,358.00,1814.00,8400,20250310,0.00,4250,20240830,97.65,8400,0.00,20250310,6400,31.25,20250122,8400,0.00,20250310,4250,97.65,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250319,141213,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8626,8512,8286,8172,7946,8570,8230,3,1260,100,5200,10,1,2075000,174,23.46,4.63,12,0.00,358.00,1814.00,8400,20250310,0.00,4250,20240830,97.65,8400,0.00,20250310,6400,31.25,20250122,8400,0.00,20250310,4250,97.65,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250319,131212,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8626,8512,8286,8172,7946,8570,8230,3,1260,100,5200,10,1,2075000,174,23.46,4.63,12,0.00,358.00,1814.00,8400,20250310,0.00,4250,20240830,97.65,8400,0.00,20250310,6400,31.25,20250122,8400,0.00,20250310,4250,97.65,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250319,121211,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8626,8512,8286,8172,7946,8570,8230,3,1260,100,5200,10,1,2075000,174,23.46,4.63,12,0.00,358.00,1814.00,8400,20250310,0.00,4250,20240830,97.65,8400,0.00,20250310,6400,31.25,20250122,8400,0.00,20250310,4250,97.65,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250319,111210,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8626,8512,8286,8172,7946,8570,8230,3,1260,100,5200,10,1,2075000,174,23.46,4.63,12,0.00,358.00,1814.00,8400,20250310,0.00,4250,20240830,97.65,8400,0.00,20250310,6400,31.25,20250122,8400,0.00,20250310,4250,97.65,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250319,101210,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8626,8512,8286,8172,7946,8570,8230,3,1260,100,5200,10,1,2075000,174,23.46,4.63,12,0.00,358.00,1814.00,8400,20250310,0.00,4250,20240830,97.65,8400,0.00,20250310,6400,31.25,20250122,8400,0.00,20250310,4250,97.65,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250319,091216,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8626,8512,8286,8172,7946,8570,8230,3,1260,100,5200,10,1,2075000,174,23.46,4.63,12,0.00,358.00,1814.00,8400,20250310,0.00,4250,20240830,97.65,8400,0.00,20250310,6400,31.25,20250122,8400,0.00,20250310,4250,97.65,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250318,161204,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8400,100,2,1.20,419800,52,50.98,8060,8400,8060,9540,7060,8300,8073.08,0.00,0,0,8520,8410,8190,8080,7860,8465,8135,3,1240,100,5140,10,1,2075000,174,23.46,4.63,12,0.00,358.00,1814.00,8400,20250310,0.00,4250,20240830,97.65,8400,0.00,20250310,6400,31.25,20250122,8400,0.00,20250310,4250,97.65,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250318,151209,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8400,100,2,1.20,419800,52,50.98,8060,8400,8060,9540,7060,8300,8073.08,0.00,0,0,8520,8410,8190,8080,7860,8465,8135,3,1240,100,5140,10,1,2075000,174,23.46,4.63,12,0.00,358.00,1814.00,8400,20250310,0.00,4250,20240830,97.65,8400,0.00,20250310,6400,31.25,20250122,8400,0.00,20250310,4250,97.65,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250318,141207,57,100.00,KONEX,,,N,N,N,N, ,N,8300,0,3,0.00,0,0,0.00,0,0,0,9540,7060,8300,0.00,0.00,0,0,8520,8410,8190,8080,7860,8465,8135,3,1240,100,5140,10,1,2075000,172,23.18,4.58,12,0.00,358.00,1814.00,8400,20250310,-1.19,4250,20240830,95.29,8400,-1.19,20250310,6400,29.69,20250122,8400,-1.19,20250310,4250,95.29,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N diff --git a/351320/price/prices-20250301.csv b/351320/price/prices-20250301.csv index d5fca3ac0c2e..339a861af16b 100644 --- a/351320/price/prices-20250301.csv +++ b/351320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2595,50,2,1.96,288792035,113811,84.39,2530,2620,2435,3305,1785,2545,2537.47,2.89,0,-23111,2661,2602,2486,2427,2311,2632,2457,22,760,100,1620,5,1,22015886,571,-6.87,3.22,12,0.52,-378.00,807.00,3185,20250205,-18.52,1275,20250113,103.53,3185,-18.52,20250205,1275,103.53,20250113,3185,-18.52,20250205,1275,103.53,20250113,0.07,N,351320,100,22 억,,636651,N,N,0,N,00,N +20250319,151211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,55,2,2.16,281939560,111178,82.44,2530,2620,2435,3305,1785,2545,2535.93,2.89,0,-23256,2661,2602,2486,2427,2311,2632,2457,22,760,100,1620,5,1,22015886,572,-6.88,3.22,12,0.50,-378.00,807.00,3185,20250205,-18.37,1275,20250113,103.92,3185,-18.37,20250205,1275,103.92,20250113,3185,-18.37,20250205,1275,103.92,20250113,0.07,N,351320,100,22 억,,636651,N,N,0,N,00,N +20250319,141213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2550,5,2,0.20,220041855,87316,64.74,2530,2570,2435,3305,1785,2545,2520.06,2.89,0,-25105,2661,2602,2486,2427,2311,2632,2457,22,760,100,1620,5,1,22015886,561,-6.75,3.16,12,0.40,-378.00,807.00,3185,20250205,-19.94,1275,20250113,100.00,3185,-19.94,20250205,1275,100.00,20250113,3185,-19.94,20250205,1275,100.00,20250113,0.07,N,351320,100,22 억,,636651,N,N,0,N,00,N +20250319,131212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2535,-10,5,-0.39,205498020,81596,60.50,2530,2570,2435,3305,1785,2545,2518.48,2.89,0,-24886,2661,2602,2486,2427,2311,2632,2457,22,760,100,1620,5,1,22015886,558,-6.71,3.14,12,0.37,-378.00,807.00,3185,20250205,-20.41,1275,20250113,98.82,3185,-20.41,20250205,1275,98.82,20250113,3185,-20.41,20250205,1275,98.82,20250113,0.07,N,351320,100,22 억,,636651,N,N,0,N,00,N +20250319,121211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2545,0,3,0.00,198372130,78784,58.42,2530,2570,2435,3305,1785,2545,2517.92,2.89,0,-22198,2661,2602,2486,2427,2311,2632,2457,22,760,100,1620,5,1,22015886,560,-6.73,3.15,12,0.36,-378.00,807.00,3185,20250205,-20.09,1275,20250113,99.61,3185,-20.09,20250205,1275,99.61,20250113,3185,-20.09,20250205,1275,99.61,20250113,0.07,N,351320,100,22 억,,636651,N,N,0,N,00,N +20250319,111210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2535,-10,5,-0.39,193834790,76995,57.09,2530,2570,2435,3305,1785,2545,2517.50,2.89,0,-21676,2661,2602,2486,2427,2311,2632,2457,22,760,100,1620,5,1,22015886,558,-6.71,3.14,12,0.35,-378.00,807.00,3185,20250205,-20.41,1275,20250113,98.82,3185,-20.41,20250205,1275,98.82,20250113,3185,-20.41,20250205,1275,98.82,20250113,0.07,N,351320,100,22 억,,636651,N,N,0,N,00,N +20250319,101211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2540,-5,5,-0.20,114282510,45642,33.84,2530,2545,2435,3305,1785,2545,2503.89,2.89,0,-458,2661,2602,2486,2427,2311,2632,2457,22,760,100,1620,5,1,22015886,559,-6.72,3.15,12,0.21,-378.00,807.00,3185,20250205,-20.25,1275,20250113,99.22,3185,-20.25,20250205,1275,99.22,20250113,3185,-20.25,20250205,1275,99.22,20250113,0.07,N,351320,100,22 억,,636651,N,N,0,N,00,N +20250319,091217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-35,5,-1.38,15194575,6108,4.53,2530,2530,2435,3305,1785,2545,2487.65,2.89,0,-119,2661,2602,2486,2427,2311,2632,2457,22,760,100,1620,5,1,22015886,553,-6.64,3.11,12,0.03,-378.00,807.00,3185,20250205,-21.19,1275,20250113,96.86,3185,-21.19,20250205,1275,96.86,20250113,3185,-21.19,20250205,1275,96.86,20250113,0.07,N,351320,100,22 억,,636651,N,N,0,N,00,N 20250318,161204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2545,175,2,7.38,331260869,133497,144.10,2370,2545,2370,3080,1660,2370,2481.41,2.74,0,33391,2556,2462,2376,2282,2196,2510,2330,22,710,100,1510,5,1,22015886,560,-8.72,2.89,12,0.61,-292.00,881.00,3185,20250205,-20.09,1275,20250113,99.61,3185,-20.09,20250205,1275,99.61,20250113,3185,-20.09,20250205,1275,99.61,20250113,0.12,N,351320,100,22 억,,603104,N,N,0,N,00,N 20250318,151210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2540,170,2,7.17,317723894,128173,138.36,2370,2540,2370,3080,1660,2370,2478.87,2.74,0,30944,2556,2462,2376,2282,2196,2510,2330,22,710,100,1510,5,1,22015886,559,-8.70,2.88,12,0.58,-292.00,881.00,3185,20250205,-20.25,1275,20250113,99.22,3185,-20.25,20250205,1275,99.22,20250113,3185,-20.25,20250205,1275,99.22,20250113,0.12,N,351320,100,22 억,,603104,N,N,0,N,00,N 20250318,141207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,125,2,5.27,233621465,94649,102.17,2370,2505,2370,3080,1660,2370,2468.29,2.74,0,27708,2556,2462,2376,2282,2196,2510,2330,22,710,100,1510,5,1,22015886,549,-8.54,2.83,12,0.43,-292.00,881.00,3185,20250205,-21.66,1275,20250113,95.69,3185,-21.66,20250205,1275,95.69,20250113,3185,-21.66,20250205,1275,95.69,20250113,0.12,N,351320,100,22 억,,603104,N,N,0,N,00,N diff --git a/351330/price/prices-20250301.csv b/351330/price/prices-20250301.csv index 5162f88c313f..67040d170fd5 100644 --- a/351330/price/prices-20250301.csv +++ b/351330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-210,5,-2.78,287852970,38819,183.36,7530,7690,7340,9810,5290,7550,7415.67,1.08,0,-6778,7843,7696,7573,7426,7303,7770,7500,41,2260,500,4680,10,1,8288520,608,-131.07,1.27,12,0.47,-56.00,5794.00,22450,20240529,-67.31,5420,20241210,35.42,10390,-29.36,20250218,6860,7.00,20250102,22450,-67.31,20240529,5420,35.42,20241210,5.13,N,351330,500,41 억,,89548,N,N,0,N,00,N +20250319,151211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,-160,5,-2.12,255623260,34436,162.66,7530,7690,7340,9810,5290,7550,7423.14,1.08,0,-6246,7843,7696,7573,7426,7303,7770,7500,41,2260,500,4680,10,1,8288520,613,-131.96,1.28,12,0.42,-56.00,5794.00,22450,20240529,-67.08,5420,20241210,36.35,10390,-28.87,20250218,6860,7.73,20250102,22450,-67.08,20240529,5420,36.35,20241210,5.13,N,351330,500,41 억,,89548,N,N,0,N,00,N +20250319,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,-140,5,-1.85,226412190,30480,143.97,7530,7690,7340,9810,5290,7550,7428.22,1.08,0,-5701,7843,7696,7573,7426,7303,7770,7500,41,2260,500,4680,10,1,8288520,614,-132.32,1.28,12,0.37,-56.00,5794.00,22450,20240529,-66.99,5420,20241210,36.72,10390,-28.68,20250218,6860,8.02,20250102,22450,-66.99,20240529,5420,36.72,20241210,5.13,N,351330,500,41 억,,89548,N,N,0,N,00,N +20250319,131213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-180,5,-2.38,211514350,28464,134.45,7530,7690,7340,9810,5290,7550,7430.94,1.08,0,-5079,7843,7696,7573,7426,7303,7770,7500,41,2260,500,4680,10,1,8288520,611,-131.61,1.27,12,0.34,-56.00,5794.00,22450,20240529,-67.17,5420,20241210,35.98,10390,-29.07,20250218,6860,7.43,20250102,22450,-67.17,20240529,5420,35.98,20241210,5.13,N,351330,500,41 억,,89548,N,N,0,N,00,N +20250319,121211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-120,5,-1.59,182956840,24598,116.19,7530,7690,7340,9810,5290,7550,7437.87,1.08,0,-5141,7843,7696,7573,7426,7303,7770,7500,41,2260,500,4680,10,1,8288520,616,-132.68,1.28,12,0.30,-56.00,5794.00,22450,20240529,-66.90,5420,20241210,37.08,10390,-28.49,20250218,6860,8.31,20250102,22450,-66.90,20240529,5420,37.08,20241210,5.13,N,351330,500,41 억,,89548,N,N,0,N,00,N +20250319,111210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,-160,5,-2.12,171468140,23046,108.86,7530,7690,7340,9810,5290,7550,7440.26,1.08,0,-4980,7843,7696,7573,7426,7303,7770,7500,41,2260,500,4680,10,1,8288520,613,-131.96,1.28,12,0.28,-56.00,5794.00,22450,20240529,-67.08,5420,20241210,36.35,10390,-28.87,20250218,6860,7.73,20250102,22450,-67.08,20240529,5420,36.35,20241210,5.13,N,351330,500,41 억,,89548,N,N,0,N,00,N +20250319,101211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,-110,5,-1.46,115185470,15428,72.87,7530,7690,7380,9810,5290,7550,7466.00,1.08,0,-3522,7843,7696,7573,7426,7303,7770,7500,41,2260,500,4680,10,1,8288520,617,-132.86,1.28,12,0.19,-56.00,5794.00,22450,20240529,-66.86,5420,20241210,37.27,10390,-28.39,20250218,6860,8.45,20250102,22450,-66.86,20240529,5420,37.27,20241210,5.13,N,351330,500,41 억,,89548,N,N,0,N,00,N +20250319,091217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-50,5,-0.66,18745800,2487,11.75,7530,7690,7500,9810,5290,7550,7537.52,1.08,0,-2188,7843,7696,7573,7426,7303,7770,7500,41,2260,500,4680,10,1,8288520,622,-133.93,1.29,12,0.03,-56.00,5794.00,22450,20240529,-66.59,5420,20241210,38.38,10390,-27.82,20250218,6860,9.33,20250102,22450,-66.59,20240529,5420,38.38,20241210,5.13,N,351330,500,41 억,,89548,N,N,0,N,00,N 20250318,161205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,50,2,0.67,159017990,21140,53.99,7480,7720,7450,9750,5250,7500,7521.74,1.14,0,-4679,7800,7650,7550,7400,7300,7600,7350,41,2250,500,4650,10,1,8288520,626,-134.82,1.30,12,0.26,-56.00,5794.00,22450,20240529,-66.37,5420,20241210,39.30,10390,-27.33,20250218,6860,10.06,20250102,22450,-66.37,20240529,5420,39.30,20241210,5.15,N,351330,500,41 억,,94388,N,N,0,N,00,N 20250318,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,40,2,0.53,141782120,18847,48.13,7480,7720,7450,9750,5250,7500,7522.80,1.14,0,-4844,7800,7650,7550,7400,7300,7600,7350,41,2250,500,4650,10,1,8288520,625,-134.64,1.30,12,0.23,-56.00,5794.00,22450,20240529,-66.41,5420,20241210,39.11,10390,-27.43,20250218,6860,9.91,20250102,22450,-66.41,20240529,5420,39.11,20241210,5.15,N,351330,500,41 억,,94388,N,N,0,N,00,N 20250318,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,20,2,0.27,110925410,14739,37.64,7480,7720,7450,9750,5250,7500,7525.98,1.14,0,-6504,7800,7650,7550,7400,7300,7600,7350,41,2250,500,4650,10,1,8288520,623,-134.29,1.30,12,0.18,-56.00,5794.00,22450,20240529,-66.50,5420,20241210,38.75,10390,-27.62,20250218,6860,9.62,20250102,22450,-66.50,20240529,5420,38.75,20241210,5.15,N,351330,500,41 억,,94388,N,N,0,N,00,N diff --git a/351870/price/prices-20250301.csv b/351870/price/prices-20250301.csv index 57742bde4173..8489d9acdc37 100644 --- a/351870/price/prices-20250301.csv +++ b/351870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8310,-300,5,-3.48,294473895,35373,141.33,8530,8610,8210,11190,6030,8610,8324.83,0.84,0,5740,8883,8746,8643,8506,8403,8695,8455,56,2580,500,5330,10,1,11160642,927,12.69,2.52,12,0.32,655.00,3298.00,27450,20240930,-69.73,6460,20241114,28.64,14320,-41.97,20250114,8150,1.96,20250311,27450,-69.73,20240930,6460,28.64,20241114,1.39,N,351870,500,55 억,,93426,N,N,0,N,00,N +20250319,151211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8300,-310,5,-3.60,257276055,30886,123.41,8530,8610,8210,11190,6030,8610,8329.86,0.84,0,3389,8883,8746,8643,8506,8403,8695,8455,56,2580,500,5330,10,1,11160642,926,12.67,2.52,12,0.28,655.00,3298.00,27450,20240930,-69.76,6460,20241114,28.48,14320,-42.04,20250114,8150,1.84,20250311,27450,-69.76,20240930,6460,28.48,20241114,1.39,N,351870,500,55 억,,93426,N,N,0,N,00,N +20250319,141214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8360,-250,5,-2.90,217176275,26062,104.13,8530,8610,8210,11190,6030,8610,8333.06,0.84,0,2758,8883,8746,8643,8506,8403,8695,8455,56,2580,500,5330,10,1,11160642,933,12.76,2.53,12,0.23,655.00,3298.00,27450,20240930,-69.54,6460,20241114,29.41,14320,-41.62,20250114,8150,2.58,20250311,27450,-69.54,20240930,6460,29.41,20241114,1.39,N,351870,500,55 억,,93426,N,N,0,N,00,N +20250319,131213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8330,-280,5,-3.25,205767935,24694,98.67,8530,8610,8210,11190,6030,8610,8332.71,0.84,0,2469,8883,8746,8643,8506,8403,8695,8455,56,2580,500,5330,10,1,11160642,930,12.72,2.53,12,0.22,655.00,3298.00,27450,20240930,-69.65,6460,20241114,28.95,14320,-41.83,20250114,8150,2.21,20250311,27450,-69.65,20240930,6460,28.95,20241114,1.39,N,351870,500,55 억,,93426,N,N,0,N,00,N +20250319,121211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8250,-360,5,-4.18,178764020,21437,85.65,8530,8610,8210,11190,6030,8610,8339.04,0.84,0,1993,8883,8746,8643,8506,8403,8695,8455,56,2580,500,5330,10,1,11160642,921,12.60,2.50,12,0.19,655.00,3298.00,27450,20240930,-69.95,6460,20241114,27.71,14320,-42.39,20250114,8150,1.23,20250311,27450,-69.95,20240930,6460,27.71,20241114,1.39,N,351870,500,55 억,,93426,N,N,0,N,00,N +20250319,111211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8320,-290,5,-3.37,126240490,15069,60.21,8530,8610,8280,11190,6030,8610,8377.50,0.84,0,992,8883,8746,8643,8506,8403,8695,8455,56,2580,500,5330,10,1,11160642,929,12.70,2.52,12,0.14,655.00,3298.00,27450,20240930,-69.69,6460,20241114,28.79,14320,-41.90,20250114,8150,2.09,20250311,27450,-69.69,20240930,6460,28.79,20241114,1.39,N,351870,500,55 억,,93426,N,N,0,N,00,N +20250319,101211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8400,-210,5,-2.44,79157940,9401,37.56,8530,8610,8350,11190,6030,8610,8420.16,0.84,0,-401,8883,8746,8643,8506,8403,8695,8455,56,2580,500,5330,10,1,11160642,937,12.82,2.55,12,0.08,655.00,3298.00,27450,20240930,-69.40,6460,20241114,30.03,14320,-41.34,20250114,8150,3.07,20250311,27450,-69.40,20240930,6460,30.03,20241114,1.39,N,351870,500,55 억,,93426,N,N,0,N,00,N +20250319,091217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8550,-60,5,-0.70,11642480,1368,5.47,8530,8610,8430,11190,6030,8610,8510.58,0.84,0,352,8883,8746,8643,8506,8403,8695,8455,56,2580,500,5330,10,1,11160642,954,13.05,2.59,12,0.01,655.00,3298.00,27450,20240930,-68.85,6460,20241114,32.35,14320,-40.29,20250114,8150,4.91,20250311,27450,-68.85,20240930,6460,32.35,20241114,1.39,N,351870,500,55 억,,93426,N,N,0,N,00,N 20250318,161205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8610,-170,5,-1.94,216071770,24992,122.52,8710,8780,8540,11410,6150,8780,8645.64,0.80,0,3000,9000,8890,8750,8640,8500,8820,8570,56,2630,500,5440,10,1,11160642,961,13.15,2.61,12,0.22,655.00,3298.00,27450,20240930,-68.63,6460,20241114,33.28,14320,-39.87,20250114,8150,5.64,20250311,27450,-68.63,20240930,6460,33.28,20241114,1.38,N,351870,500,55 억,,89726,N,N,0,N,00,N 20250318,151210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8560,-220,5,-2.51,194776220,22511,110.35,8710,8780,8540,11410,6150,8780,8652.49,0.80,0,2171,9000,8890,8750,8640,8500,8820,8570,56,2630,500,5440,10,1,11160642,955,13.07,2.60,12,0.20,655.00,3298.00,27450,20240930,-68.82,6460,20241114,32.51,14320,-40.22,20250114,8150,5.03,20250311,27450,-68.82,20240930,6460,32.51,20241114,1.38,N,351870,500,55 억,,89726,N,N,0,N,00,N 20250318,141207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8650,-130,5,-1.48,156225300,18007,88.27,8710,8780,8570,11410,6150,8780,8675.81,0.80,0,2157,9000,8890,8750,8640,8500,8820,8570,56,2630,500,5440,10,1,11160642,965,13.21,2.62,12,0.16,655.00,3298.00,27450,20240930,-68.49,6460,20241114,33.90,14320,-39.59,20250114,8150,6.13,20250311,27450,-68.49,20240930,6460,33.90,20241114,1.38,N,351870,500,55 억,,89726,N,N,0,N,00,N diff --git a/352090/price/prices-20250301.csv b/352090/price/prices-20250301.csv index b5ff7a253bdb..f1c78b5299f0 100644 --- a/352090/price/prices-20250301.csv +++ b/352090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3385,5,2,0.15,159761470,47322,89.49,3380,3405,3360,4390,2370,3380,3376.05,0.99,0,13,3443,3411,3368,3336,3293,3427,3352,27,1010,100,2360,5,1,26872998,910,7.23,1.11,12,0.18,468.00,3046.00,4480,20240830,-24.44,2880,20241209,17.53,3970,-14.74,20250114,2950,14.75,20250203,8890,-61.92,20240508,2880,17.53,20241209,1.28,N,352090,100,26 억,,266010,N,N,0,N,00,N +20250319,151212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,0,3,0.00,154370355,45724,86.47,3380,3405,3360,4390,2370,3380,3376.13,0.99,0,-153,3443,3411,3368,3336,3293,3427,3352,27,1010,100,2360,5,1,26872998,908,7.22,1.11,12,0.17,468.00,3046.00,4480,20240830,-24.55,2880,20241209,17.36,3970,-14.86,20250114,2950,14.58,20250203,8890,-61.98,20240508,2880,17.36,20241209,1.28,N,352090,100,26 억,,266010,N,N,0,N,00,N +20250319,141214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,10,2,0.30,137194810,40643,76.86,3380,3405,3360,4390,2370,3380,3375.61,0.99,0,-313,3443,3411,3368,3336,3293,3427,3352,27,1010,100,2360,5,1,26872998,911,7.24,1.11,12,0.15,468.00,3046.00,4480,20240830,-24.33,2880,20241209,17.71,3970,-14.61,20250114,2950,14.92,20250203,8890,-61.87,20240508,2880,17.71,20241209,1.28,N,352090,100,26 억,,266010,N,N,0,N,00,N +20250319,131213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,-10,5,-0.30,118965415,35231,66.62,3380,3405,3360,4390,2370,3380,3376.73,0.99,0,-1527,3443,3411,3368,3336,3293,3427,3352,27,1010,100,2360,5,1,26872998,906,7.20,1.11,12,0.13,468.00,3046.00,4480,20240830,-24.78,2880,20241209,17.01,3970,-15.11,20250114,2950,14.24,20250203,8890,-62.09,20240508,2880,17.01,20241209,1.28,N,352090,100,26 억,,266010,N,N,0,N,00,N +20250319,121212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3360,-20,5,-0.59,103051350,30495,57.67,3380,3405,3360,4390,2370,3380,3379.29,0.99,0,-2832,3443,3411,3368,3336,3293,3427,3352,27,1010,100,2360,5,1,26872998,903,7.18,1.10,12,0.11,468.00,3046.00,4480,20240830,-25.00,2880,20241209,16.67,3970,-15.37,20250114,2950,13.90,20250203,8890,-62.20,20240508,2880,16.67,20241209,1.28,N,352090,100,26 억,,266010,N,N,0,N,00,N +20250319,111211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3360,-20,5,-0.59,97814150,28939,54.72,3380,3405,3360,4390,2370,3380,3380.01,0.99,0,-2810,3443,3411,3368,3336,3293,3427,3352,27,1010,100,2360,5,1,26872998,903,7.18,1.10,12,0.11,468.00,3046.00,4480,20240830,-25.00,2880,20241209,16.67,3970,-15.37,20250114,2950,13.90,20250203,8890,-62.20,20240508,2880,16.67,20241209,1.28,N,352090,100,26 억,,266010,N,N,0,N,00,N +20250319,101212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,20,2,0.59,38186760,11262,21.30,3380,3405,3365,4390,2370,3380,3390.76,0.99,0,-4733,3443,3411,3368,3336,3293,3427,3352,27,1010,100,2360,5,1,26872998,914,7.26,1.12,12,0.04,468.00,3046.00,4480,20240830,-24.11,2880,20241209,18.06,3970,-14.36,20250114,2950,15.25,20250203,8890,-61.75,20240508,2880,18.06,20241209,1.28,N,352090,100,26 억,,266010,N,N,0,N,00,N +20250319,091217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,15,2,0.44,1800230,532,1.01,3380,3395,3380,4390,2370,3380,3383.89,0.99,0,-360,3443,3411,3368,3336,3293,3427,3352,27,1010,100,2360,5,1,26872998,912,7.25,1.11,12,0.00,468.00,3046.00,4480,20240830,-24.22,2880,20241209,17.88,3970,-14.48,20250114,2950,15.08,20250203,8890,-61.81,20240508,2880,17.88,20241209,1.28,N,352090,100,26 억,,266010,N,N,0,N,00,N 20250318,161205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,55,2,1.65,178461530,52875,133.53,3325,3400,3325,4320,2330,3325,3375.16,0.92,0,15210,3375,3350,3335,3310,3295,3362,3322,27,995,100,2320,5,1,26872998,908,7.22,1.11,12,0.20,468.00,3046.00,4480,20240830,-24.55,2880,20241209,17.36,3970,-14.86,20250114,2950,14.58,20250203,8890,-61.98,20240508,2880,17.36,20241209,1.29,N,352090,100,26 억,,248332,N,N,0,N,00,N 20250318,151211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,50,2,1.50,165939070,49168,124.17,3325,3400,3325,4320,2330,3325,3374.94,0.92,0,13721,3375,3350,3335,3310,3295,3362,3322,27,995,100,2320,5,1,26872998,907,7.21,1.11,12,0.18,468.00,3046.00,4480,20240830,-24.67,2880,20241209,17.19,3970,-14.99,20250114,2950,14.41,20250203,8890,-62.04,20240508,2880,17.19,20241209,1.29,N,352090,100,26 억,,248332,N,N,0,N,00,N 20250318,141208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,50,2,1.50,149383410,44262,111.78,3325,3400,3325,4320,2330,3325,3374.98,0.92,0,15236,3375,3350,3335,3310,3295,3362,3322,27,995,100,2320,5,1,26872998,907,7.21,1.11,12,0.16,468.00,3046.00,4480,20240830,-24.67,2880,20241209,17.19,3970,-14.99,20250114,2950,14.41,20250203,8890,-62.04,20240508,2880,17.19,20241209,1.29,N,352090,100,26 억,,248332,N,N,0,N,00,N diff --git a/352480/price/prices-20250301.csv b/352480/price/prices-20250301.csv index 2c69a4508096..fa29d18f02c7 100644 --- a/352480/price/prices-20250301.csv +++ b/352480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161208,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41800,-3200,5,-7.11,37231677000,862336,199.62,45100,47750,40850,58500,31500,45000,43178.33,7.49,0,-111078,47900,46450,44400,42950,40900,47175,43675,10,13500,100,31500,50,1,10013941,4186,13.32,2.42,12,8.61,3137.00,17279.00,141000,20240701,-70.35,31850,20250311,31.24,47750,-12.46,20250319,31850,31.24,20250311,141000,-70.35,20240701,31850,31.24,20250311,3.59,N,352480,100,10 억,,750224,N,N,110,N,00,N +20250319,151212,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42150,-2850,5,-6.33,36579655625,846787,196.02,45100,47750,40850,58500,31500,45000,43196.99,7.49,0,-112766,47900,46450,44400,42950,40900,47175,43675,10,13500,100,31500,50,1,10013941,4221,13.44,2.44,12,8.46,3137.00,17279.00,141000,20240701,-70.11,31850,20250311,32.34,47750,-11.73,20250319,31850,32.34,20250311,141000,-70.11,20240701,31850,32.34,20250311,3.59,N,352480,100,10 억,,750224,N,N,344,N,00,N +20250319,141214,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41500,-3500,5,-7.78,34029459575,786143,181.99,45100,47750,40850,58500,31500,45000,43285.39,7.49,0,-110769,47900,46450,44400,42950,40900,47175,43675,10,13500,100,31500,50,1,10013941,4156,13.23,2.40,12,7.85,3137.00,17279.00,141000,20240701,-70.57,31850,20250311,30.30,47750,-13.09,20250319,31850,30.30,20250311,141000,-70.57,20240701,31850,30.30,20250311,3.59,N,352480,100,10 억,,750224,N,N,344,N,00,N +20250319,131213,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42050,-2950,5,-6.56,30229564775,694165,160.69,45100,47750,41200,58500,31500,45000,43546.93,7.49,0,-80980,47900,46450,44400,42950,40900,47175,43675,10,13500,100,31500,50,1,10013941,4211,13.40,2.43,12,6.93,3137.00,17279.00,141000,20240701,-70.18,31850,20250311,32.03,47750,-11.94,20250319,31850,32.03,20250311,141000,-70.18,20240701,31850,32.03,20250311,3.59,N,352480,100,10 억,,750224,N,N,344,N,00,N +20250319,121212,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42050,-2950,5,-6.56,28922475325,663093,153.50,45100,47750,41200,58500,31500,45000,43616.36,7.49,0,-72303,47900,46450,44400,42950,40900,47175,43675,10,13500,100,31500,50,1,10013941,4211,13.40,2.43,12,6.62,3137.00,17279.00,141000,20240701,-70.18,31850,20250311,32.03,47750,-11.94,20250319,31850,32.03,20250311,141000,-70.18,20240701,31850,32.03,20250311,3.59,N,352480,100,10 억,,750224,N,N,344,N,00,N +20250319,111211,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42900,-2100,5,-4.67,26350271900,602117,139.39,45100,47750,41200,58500,31500,45000,43761.56,7.49,0,-66265,47900,46450,44400,42950,40900,47175,43675,10,13500,100,31500,50,1,10013941,4296,13.68,2.48,12,6.01,3137.00,17279.00,141000,20240701,-69.57,31850,20250311,34.69,47750,-10.16,20250319,31850,34.69,20250311,141000,-69.57,20240701,31850,34.69,20250311,3.59,N,352480,100,10 억,,750224,N,N,344,N,00,N +20250319,101212,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43650,-1350,5,-3.00,23766086525,542161,125.51,45100,47750,41200,58500,31500,45000,43834.65,7.49,0,-60298,47900,46450,44400,42950,40900,47175,43675,10,13500,100,31500,50,1,10013941,4371,13.91,2.53,12,5.41,3137.00,17279.00,141000,20240701,-69.04,31850,20250311,37.05,47750,-8.59,20250319,31850,37.05,20250311,141000,-69.04,20240701,31850,37.05,20250311,3.59,N,352480,100,10 억,,750224,N,N,344,N,00,N +20250319,091218,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42200,-2800,5,-6.22,12206041050,271169,62.77,45100,47750,41200,58500,31500,45000,45012.70,7.49,0,-23464,47900,46450,44400,42950,40900,47175,43675,10,13500,100,31500,50,1,10013941,4226,13.45,2.44,12,2.71,3137.00,17279.00,141000,20240701,-70.07,31850,20250311,32.50,47750,-11.62,20250319,31850,32.50,20250311,141000,-70.07,20240701,31850,32.50,20250311,3.59,N,352480,100,10 억,,750224,N,N,344,N,00,N 20250318,161205,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45000,2400,2,5.63,19178143450,430056,131.76,42350,45850,42350,55300,29850,42600,44593.98,7.77,0,-25381,44900,43750,42300,41150,39700,43025,40425,10,12700,100,29820,50,1,10013941,4506,14.34,2.60,12,4.29,3137.00,17279.00,141000,20240701,-68.09,31850,20250311,41.29,47500,-5.26,20250102,31850,41.29,20250311,141000,-68.09,20240701,31850,41.29,20250311,3.59,N,352480,100,10 억,,778237,N,N,344,N,00,N 20250318,151211,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44550,1950,2,4.58,18624932450,417703,127.97,42350,45850,42350,55300,29850,42600,44588.94,7.77,0,-24962,44900,43750,42300,41150,39700,43025,40425,10,12700,100,29820,50,1,10013941,4461,14.20,2.58,12,4.17,3137.00,17279.00,141000,20240701,-68.40,31850,20250311,39.87,47500,-6.21,20250102,31850,39.87,20250311,141000,-68.40,20240701,31850,39.87,20250311,3.59,N,352480,100,10 억,,778237,N,N,243,N,00,N 20250318,141208,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44500,1900,2,4.46,17620043350,395101,121.05,42350,45850,42350,55300,29850,42600,44596.30,7.77,0,-23621,44900,43750,42300,41150,39700,43025,40425,10,12700,100,29820,50,1,10013941,4456,14.19,2.58,12,3.95,3137.00,17279.00,141000,20240701,-68.44,31850,20250311,39.72,47500,-6.32,20250102,31850,39.72,20250311,141000,-68.44,20240701,31850,39.72,20250311,3.59,N,352480,100,10 억,,778237,N,N,243,N,00,N diff --git a/352700/price/prices-20250301.csv b/352700/price/prices-20250301.csv index 6a3309a4350f..e55ff8caf598 100644 --- a/352700/price/prices-20250301.csv +++ b/352700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161208,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2675,75,2,2.88,226119745,84604,521.28,2610,2775,2590,3380,1820,2600,2672.68,0.64,0,1193,2650,2625,2580,2555,2510,2637,2567,143,780,500,1820,5,1,27276899,730,37.15,0.43,12,0.31,72.00,6188.00,3360,20240404,-20.39,2485,20250311,7.65,3030,-11.72,20250113,2485,7.65,20250311,3360,-20.39,20240404,2485,7.65,20250311,1.03,N,352700,500,143 억,,173684,N,N,0,N,00,N +20250319,151212,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2660,60,2,2.31,202041255,75430,464.76,2610,2775,2590,3380,1820,2600,2678.53,0.64,0,-89,2650,2625,2580,2555,2510,2637,2567,143,780,500,1820,5,1,27276899,726,36.94,0.43,12,0.28,72.00,6188.00,3360,20240404,-20.83,2485,20250311,7.04,3030,-12.21,20250113,2485,7.04,20250311,3360,-20.83,20240404,2485,7.04,20250311,1.03,N,352700,500,143 억,,173684,N,N,0,N,00,N +20250319,141215,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2650,50,2,1.92,192842500,71957,443.36,2610,2775,2590,3380,1820,2600,2679.97,0.64,0,122,2650,2625,2580,2555,2510,2637,2567,143,780,500,1820,5,1,27276899,723,36.81,0.43,12,0.26,72.00,6188.00,3360,20240404,-21.13,2485,20250311,6.64,3030,-12.54,20250113,2485,6.64,20250311,3360,-21.13,20240404,2485,6.64,20250311,1.03,N,352700,500,143 억,,173684,N,N,0,N,00,N +20250319,131214,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2655,55,2,2.12,189110345,70547,434.67,2610,2775,2590,3380,1820,2600,2680.63,0.64,0,97,2650,2625,2580,2555,2510,2637,2567,143,780,500,1820,5,1,27276899,724,36.88,0.43,12,0.26,72.00,6188.00,3360,20240404,-20.98,2485,20250311,6.84,3030,-12.38,20250113,2485,6.84,20250311,3360,-20.98,20240404,2485,6.84,20250311,1.03,N,352700,500,143 억,,173684,N,N,0,N,00,N +20250319,121212,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2660,60,2,2.31,181325650,67613,416.59,2610,2775,2590,3380,1820,2600,2681.82,0.64,0,-48,2650,2625,2580,2555,2510,2637,2567,143,780,500,1820,5,1,27276899,726,36.94,0.43,12,0.25,72.00,6188.00,3360,20240404,-20.83,2485,20250311,7.04,3030,-12.21,20250113,2485,7.04,20250311,3360,-20.83,20240404,2485,7.04,20250311,1.03,N,352700,500,143 억,,173684,N,N,0,N,00,N +20250319,111211,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2665,65,2,2.50,166100305,61867,381.19,2610,2775,2590,3380,1820,2600,2684.80,0.64,0,-828,2650,2625,2580,2555,2510,2637,2567,143,780,500,1820,5,1,27276899,727,37.01,0.43,12,0.23,72.00,6188.00,3360,20240404,-20.68,2485,20250311,7.24,3030,-12.05,20250113,2485,7.24,20250311,3360,-20.68,20240404,2485,7.24,20250311,1.03,N,352700,500,143 억,,173684,N,N,0,N,00,N +20250319,101212,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,-5,5,-0.19,13574650,5203,32.06,2610,2625,2590,3380,1820,2600,2609.00,0.64,0,-432,2650,2625,2580,2555,2510,2637,2567,143,780,500,1820,5,1,27276899,708,36.04,0.42,12,0.02,72.00,6188.00,3360,20240404,-22.77,2485,20250311,4.43,3030,-14.36,20250113,2485,4.43,20250311,3360,-22.77,20240404,2485,4.43,20250311,1.03,N,352700,500,143 억,,173684,N,N,0,N,00,N +20250319,091218,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2615,15,2,0.58,3662080,1406,8.66,2610,2615,2600,3380,1820,2600,2604.61,0.64,0,-656,2650,2625,2580,2555,2510,2637,2567,143,780,500,1820,5,1,27276899,713,36.32,0.42,12,0.01,72.00,6188.00,3360,20240404,-22.17,2485,20250311,5.23,3030,-13.70,20250113,2485,5.23,20250311,3360,-22.17,20240404,2485,5.23,20250311,1.03,N,352700,500,143 억,,173684,N,N,0,N,00,N 20250318,161206,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2600,30,2,1.17,41796120,16230,90.70,2585,2605,2535,3340,1800,2570,2575.24,0.64,0,-865,2590,2580,2560,2550,2530,2585,2555,143,770,500,1790,5,1,27276899,709,36.11,0.42,12,0.06,72.00,6188.00,3360,20240404,-22.62,2485,20250311,4.63,3030,-14.19,20250113,2485,4.63,20250311,3360,-22.62,20240404,2485,4.63,20250311,1.03,N,352700,500,143 억,,174550,N,N,0,N,00,N 20250318,151211,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2545,-25,5,-0.97,23498020,9171,51.25,2585,2605,2535,3340,1800,2570,2562.21,0.64,0,-722,2590,2580,2560,2550,2530,2585,2555,143,770,500,1790,5,1,27276899,694,35.35,0.41,12,0.03,72.00,6188.00,3360,20240404,-24.26,2485,20250311,2.41,3030,-16.01,20250113,2485,2.41,20250311,3360,-24.26,20240404,2485,2.41,20250311,1.03,N,352700,500,143 억,,174550,N,N,0,N,00,N 20250318,141208,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2570,0,3,0.00,12283545,4780,26.71,2585,2605,2535,3340,1800,2570,2569.78,0.64,0,-721,2590,2580,2560,2550,2530,2585,2555,143,770,500,1790,5,1,27276899,701,35.69,0.42,12,0.02,72.00,6188.00,3360,20240404,-23.51,2485,20250311,3.42,3030,-15.18,20250113,2485,3.42,20250311,3360,-23.51,20240404,2485,3.42,20250311,1.03,N,352700,500,143 억,,174550,N,N,0,N,00,N diff --git a/352770/price/prices-20250301.csv b/352770/price/prices-20250301.csv index 749ca311dee0..d47924ecab2a 100644 --- a/352770/price/prices-20250301.csv +++ b/352770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,652,150,1,29.88,7924040964,12843408,273.99,524,652,518,652,352,502,616.97,0.47,0,186192,642,572,531,461,420,551,440,39,150,100,340,1,1,38886113,254,-0.39,0.54,12,33.03,-1659.00,1215.00,2535,20240311,-74.28,283,20250217,130.39,878,-25.74,20250225,283,130.39,20250217,2265,-71.21,20240605,283,130.39,20250217,0.04,N,352770,100,38 억,,184066,N,N,0,N,00,N +20250319,151212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,652,150,1,29.88,7923470464,12842533,273.98,524,652,518,652,352,502,616.97,0.47,0,186132,642,572,531,461,420,551,440,39,150,100,340,1,1,38886113,254,-0.39,0.54,12,33.03,-1659.00,1215.00,2535,20240311,-74.28,283,20250217,130.39,878,-25.74,20250225,283,130.39,20250217,2265,-71.21,20240605,283,130.39,20250217,0.04,N,352770,100,38 억,,184066,N,N,0,N,00,N +20250319,141215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,652,150,1,29.88,7911530388,12824220,273.58,524,652,518,652,352,502,616.92,0.47,0,186132,642,572,531,461,420,551,440,39,150,100,340,1,1,38886113,254,-0.39,0.54,12,32.98,-1659.00,1215.00,2535,20240311,-74.28,283,20250217,130.39,878,-25.74,20250225,283,130.39,20250217,2265,-71.21,20240605,283,130.39,20250217,0.04,N,352770,100,38 억,,184066,N,N,0,N,00,N +20250319,131214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,652,150,1,29.88,7893241788,12796170,272.99,524,652,518,652,352,502,616.84,0.47,0,186132,642,572,531,461,420,551,440,39,150,100,340,1,1,38886113,254,-0.39,0.54,12,32.91,-1659.00,1215.00,2535,20240311,-74.28,283,20250217,130.39,878,-25.74,20250225,283,130.39,20250217,2265,-71.21,20240605,283,130.39,20250217,0.04,N,352770,100,38 억,,184066,N,N,0,N,00,N +20250319,121212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,652,150,1,29.88,7853318524,12734938,271.68,524,652,518,652,352,502,616.68,0.47,0,186132,642,572,531,461,420,551,440,39,150,100,340,1,1,38886113,254,-0.39,0.54,12,32.75,-1659.00,1215.00,2535,20240311,-74.28,283,20250217,130.39,878,-25.74,20250225,283,130.39,20250217,2265,-71.21,20240605,283,130.39,20250217,0.04,N,352770,100,38 억,,184066,N,N,0,N,00,N +20250319,111212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,652,150,1,29.88,7416540464,12065033,257.39,524,652,518,652,352,502,614.71,0.47,0,186132,642,572,531,461,420,551,440,39,150,100,340,1,1,38886113,254,-0.39,0.54,12,31.03,-1659.00,1215.00,2535,20240311,-74.28,283,20250217,130.39,878,-25.74,20250225,283,130.39,20250217,2265,-71.21,20240605,283,130.39,20250217,0.04,N,352770,100,38 억,,184066,N,N,0,N,00,N +20250319,101212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,612,110,2,21.91,5503982091,9069377,193.48,524,640,518,652,352,502,606.88,0.47,0,-78678,642,572,531,461,420,551,440,39,150,100,340,1,1,38886113,238,-0.37,0.50,12,23.32,-1659.00,1215.00,2535,20240311,-75.86,283,20250217,116.25,878,-30.30,20250225,283,116.25,20250217,2265,-72.98,20240605,283,116.25,20250217,0.04,N,352770,100,38 억,,184066,N,N,0,N,00,N +20250319,091218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,632,130,2,25.90,2258053815,3833830,81.79,524,632,518,652,352,502,588.98,0.47,0,255668,642,572,531,461,420,551,440,39,150,100,340,1,1,38886113,246,-0.38,0.52,12,9.86,-1659.00,1215.00,2535,20240311,-75.07,283,20250217,123.32,878,-28.02,20250225,283,123.32,20250217,2265,-72.10,20240605,283,123.32,20250217,0.04,N,352770,100,38 억,,184066,Y,N,0,N,00,N 20250318,161206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,502,-92,5,-15.49,2463226442,4636059,151.94,594,601,490,772,416,594,531.37,0.39,0,-49877,688,641,617,570,546,629,558,39,178,100,400,1,1,38886113,195,-0.30,0.41,12,11.92,-1659.00,1215.00,2535,20240311,-80.20,283,20250217,77.39,878,-42.82,20250225,283,77.39,20250217,2265,-77.84,20240605,283,77.39,20250217,0.05,N,352770,100,38 억,,152684,N,N,0,N,00,N 20250318,151211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,510,-84,5,-14.14,2394429104,4500015,147.49,594,601,490,772,416,594,532.09,0.39,0,-42289,688,641,617,570,546,629,558,39,178,100,400,1,1,38886113,198,-0.31,0.42,12,11.57,-1659.00,1215.00,2535,20240311,-79.88,283,20250217,80.21,878,-41.91,20250225,283,80.21,20250217,2265,-77.48,20240605,283,80.21,20250217,0.05,N,352770,100,38 억,,152684,N,N,0,N,00,N 20250318,141209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,510,-84,5,-14.14,2157512938,4030793,132.11,594,601,490,772,416,594,535.26,0.39,0,-45035,688,641,617,570,546,629,558,39,178,100,400,1,1,38886113,198,-0.31,0.42,12,10.37,-1659.00,1215.00,2535,20240311,-79.88,283,20250217,80.21,878,-41.91,20250225,283,80.21,20250217,2265,-77.48,20240605,283,80.21,20250217,0.05,N,352770,100,38 억,,152684,N,N,0,N,00,N diff --git a/352820/price/prices-20250301.csv b/352820/price/prices-20250301.csv index 263618508b0b..f0f78fc0d9c6 100644 --- a/352820/price/prices-20250301.csv +++ b/352820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161209,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,234000,5500,2,2.41,35505499500,151483,70.62,228500,236500,228500,297000,160000,228500,234388.59,19.70,0,12829,244500,236500,232500,224500,220500,234500,222500,208,68500,500,173660,500,1,41652097,97466,51.95,3.34,12,0.36,4504.00,70090.00,263000,20250220,-11.03,157700,20240923,48.38,263000,-11.03,20250220,190100,23.09,20250102,263000,-11.03,20250220,157700,48.38,20240923,0.81,N,352820,500,208 억,,8205597,N,N,1202,N,00,N +20250319,151213,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,234000,5500,2,2.41,33519400500,142994,66.66,228500,236500,228500,297000,160000,228500,234413.47,19.70,0,13026,244500,236500,232500,224500,220500,234500,222500,208,68500,500,173660,500,1,41652097,97466,51.95,3.34,12,0.34,4504.00,70090.00,263000,20250220,-11.03,157700,20240923,48.38,263000,-11.03,20250220,190100,23.09,20250102,263000,-11.03,20250220,157700,48.38,20240923,0.81,N,352820,500,208 억,,8205597,N,N,1071,N,00,N +20250319,141215,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,234500,6000,2,2.63,29752582750,126901,59.16,228500,236500,228500,297000,160000,228500,234457.60,19.70,0,14976,244500,236500,232500,224500,220500,234500,222500,208,68500,500,173660,500,1,41652097,97674,52.06,3.35,12,0.30,4504.00,70090.00,263000,20250220,-10.84,157700,20240923,48.70,263000,-10.84,20250220,190100,23.36,20250102,263000,-10.84,20250220,157700,48.70,20240923,0.81,N,352820,500,208 억,,8205597,N,N,1071,N,00,N +20250319,131214,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,235000,6500,2,2.84,26169933500,111641,52.04,228500,236500,228500,297000,160000,228500,234414.35,19.70,0,17150,244500,236500,232500,224500,220500,234500,222500,208,68500,500,173660,500,1,41652097,97882,52.18,3.35,12,0.27,4504.00,70090.00,263000,20250220,-10.65,157700,20240923,49.02,263000,-10.65,20250220,190100,23.62,20250102,263000,-10.65,20250220,157700,49.02,20240923,0.81,N,352820,500,208 억,,8205597,N,N,1071,N,00,N +20250319,121213,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,236500,8000,2,3.50,22995707000,98154,45.76,228500,236500,228500,297000,160000,228500,234285.10,19.70,0,15755,244500,236500,232500,224500,220500,234500,222500,208,68500,500,173660,500,1,41652097,98507,52.51,3.37,12,0.24,4504.00,70090.00,263000,20250220,-10.08,157700,20240923,49.97,263000,-10.08,20250220,190100,24.41,20250102,263000,-10.08,20250220,157700,49.97,20240923,0.81,N,352820,500,208 억,,8205597,N,N,1071,N,00,N +20250319,111212,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,235000,6500,2,2.84,19823566000,84705,39.49,228500,236250,228500,297000,160000,228500,234034.18,19.70,0,14416,244500,236500,232500,224500,220500,234500,222500,208,68500,500,173660,500,1,41652097,97882,52.18,3.35,12,0.20,4504.00,70090.00,263000,20250220,-10.65,157700,20240923,49.02,263000,-10.65,20250220,190100,23.62,20250102,263000,-10.65,20250220,157700,49.02,20240923,0.81,N,352820,500,208 억,,8205597,N,N,1071,N,00,N +20250319,101213,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,234500,6000,2,2.63,13949143250,59761,27.86,228500,235500,228500,297000,160000,228500,233419.94,19.70,0,8596,244500,236500,232500,224500,220500,234500,222500,208,68500,500,173660,500,1,41652097,97674,52.06,3.35,12,0.14,4504.00,70090.00,263000,20250220,-10.84,157700,20240923,48.70,263000,-10.84,20250220,190100,23.36,20250102,263000,-10.84,20250220,157700,48.70,20240923,0.81,N,352820,500,208 억,,8205597,N,N,1071,N,00,N +20250319,091219,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,233500,5000,2,2.19,5296505750,22836,10.65,228500,234000,228500,297000,160000,228500,231944.81,19.70,0,8049,244500,236500,232500,224500,220500,234500,222500,208,68500,500,173660,500,1,41652097,97258,51.84,3.33,12,0.05,4504.00,70090.00,263000,20250220,-11.22,157700,20240923,48.07,263000,-11.22,20250220,190100,22.83,20250102,263000,-11.22,20250220,157700,48.07,20240923,0.81,N,352820,500,208 억,,8205597,N,N,1071,N,00,N 20250318,161206,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,228500,-10000,5,-4.19,49321155000,212398,113.13,240000,240500,228500,310000,167000,238500,232228.80,19.73,0,-25785,248166,243332,236166,231332,224166,245750,233750,208,71500,500,181260,500,1,41652097,95175,50.73,3.26,12,0.51,4504.00,70090.00,263000,20250220,-13.12,157700,20240923,44.90,263000,-13.12,20250220,190100,20.20,20250102,263000,-13.12,20250220,157700,44.90,20240923,0.76,N,352820,500,208 억,,8219860,N,N,1071,N,00,N 20250318,151212,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,230000,-8500,5,-3.56,43510229250,187001,99.60,240000,240500,229000,310000,167000,238500,232673.78,19.73,0,-28191,248166,243332,236166,231332,224166,245750,233750,208,71500,500,181260,500,1,41652097,95800,51.07,3.28,12,0.45,4504.00,70090.00,263000,20250220,-12.55,157700,20240923,45.85,263000,-12.55,20250220,190100,20.99,20250102,263000,-12.55,20250220,157700,45.85,20240923,0.76,N,352820,500,208 억,,8219860,N,N,631,N,00,N 20250318,141209,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,230500,-8000,5,-3.35,34652473000,148495,79.09,240000,240500,230500,310000,167000,238500,233357.84,19.73,0,-25717,248166,243332,236166,231332,224166,245750,233750,208,71500,500,181260,500,1,41652097,96008,51.18,3.29,12,0.36,4504.00,70090.00,263000,20250220,-12.36,157700,20240923,46.16,263000,-12.36,20250220,190100,21.25,20250102,263000,-12.36,20250220,157700,46.16,20240923,0.76,N,352820,500,208 억,,8219860,N,N,631,N,00,N diff --git a/352910/price/prices-20250301.csv b/352910/price/prices-20250301.csv index a7cba4904f72..d71a29d27543 100644 --- a/352910/price/prices-20250301.csv +++ b/352910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161209,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4945,25,2,0.51,96048543,19611,128.70,4925,4955,4850,6390,3445,4920,4897.68,0.44,0,2966,5050,4985,4920,4855,4790,4952,4822,63,1470,500,3440,5,1,12637802,625,149.85,1.64,12,0.16,33.00,3017.00,8260,20240314,-40.13,4850,20250319,1.96,6900,-28.33,20250110,4850,1.96,20250319,8250,-40.06,20240319,4850,1.96,20250319,0.38,N,352910,500,63 억,,55945,N,N,0,N,00,N +20250319,151213,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4945,25,2,0.51,93946858,19186,125.91,4925,4955,4850,6390,3445,4920,4896.64,0.44,0,2967,5050,4985,4920,4855,4790,4952,4822,63,1470,500,3440,5,1,12637802,625,149.85,1.64,12,0.15,33.00,3017.00,8260,20240314,-40.13,4850,20250319,1.96,6900,-28.33,20250110,4850,1.96,20250319,8250,-40.06,20240319,4850,1.96,20250319,0.38,N,352910,500,63 억,,55945,N,N,0,N,00,N +20250319,141216,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4920,0,3,0.00,68600726,14046,92.18,4925,4940,4850,6390,3445,4920,4884.00,0.44,0,166,5050,4985,4920,4855,4790,4952,4822,63,1470,500,3440,5,1,12637802,622,149.09,1.63,12,0.11,33.00,3017.00,8260,20240314,-40.44,4850,20250319,1.44,6900,-28.70,20250110,4850,1.44,20250319,8250,-40.36,20240319,4850,1.44,20250319,0.38,N,352910,500,63 억,,55945,N,N,0,N,00,N +20250319,131215,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4915,-5,5,-0.10,66155301,13548,88.91,4925,4940,4850,6390,3445,4920,4883.03,0.44,0,164,5050,4985,4920,4855,4790,4952,4822,63,1470,500,3440,5,1,12637802,621,148.94,1.63,12,0.11,33.00,3017.00,8260,20240314,-40.50,4850,20250319,1.34,6900,-28.77,20250110,4850,1.34,20250319,8250,-40.42,20240319,4850,1.34,20250319,0.38,N,352910,500,63 억,,55945,N,N,0,N,00,N +20250319,121213,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4895,-25,5,-0.51,58118926,11911,78.17,4925,4940,4850,6390,3445,4920,4879.43,0.44,0,238,5050,4985,4920,4855,4790,4952,4822,63,1470,500,3440,5,1,12637802,619,148.33,1.62,12,0.09,33.00,3017.00,8260,20240314,-40.74,4850,20250319,0.93,6900,-29.06,20250110,4850,0.93,20250319,8250,-40.67,20240319,4850,0.93,20250319,0.38,N,352910,500,63 억,,55945,N,N,0,N,00,N +20250319,111212,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4875,-45,5,-0.91,48230407,9879,64.83,4925,4940,4850,6390,3445,4920,4882.11,0.44,0,-18,5050,4985,4920,4855,4790,4952,4822,63,1470,500,3440,5,1,12637802,616,147.73,1.62,12,0.08,33.00,3017.00,8260,20240314,-40.98,4850,20250319,0.52,6900,-29.35,20250110,4850,0.52,20250319,8250,-40.91,20240319,4850,0.52,20250319,0.38,N,352910,500,63 억,,55945,N,N,0,N,00,N +20250319,101213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4900,-20,5,-0.41,15681607,3192,20.95,4925,4940,4890,6390,3445,4920,4912.78,0.44,0,177,5050,4985,4920,4855,4790,4952,4822,63,1470,500,3440,5,1,12637802,619,148.48,1.62,12,0.03,33.00,3017.00,8260,20240314,-40.68,4855,20250318,0.93,6900,-28.99,20250110,4855,0.93,20250318,8250,-40.61,20240319,4855,0.93,20250318,0.38,N,352910,500,63 억,,55945,N,N,0,N,00,N +20250319,091219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4915,-5,5,-0.10,2056390,418,2.74,4925,4940,4915,6390,3445,4920,4919.59,0.44,0,28,5050,4985,4920,4855,4790,4952,4822,63,1470,500,3440,5,1,12637802,621,148.94,1.63,12,0.00,33.00,3017.00,8260,20240314,-40.50,4855,20250318,1.24,6900,-28.77,20250110,4855,1.24,20250318,8250,-40.42,20240319,4855,1.24,20250318,0.38,N,352910,500,63 억,,55945,N,N,0,N,00,N 20250318,161206,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4920,-5,5,-0.10,73759647,15036,62.22,4985,4985,4855,6400,3450,4925,4905.54,0.44,0,-2206,5008,4966,4933,4891,4858,4950,4875,63,1475,500,3440,5,1,12637802,622,149.09,1.63,12,0.12,33.00,3017.00,8260,20240314,-40.44,4855,20250318,1.34,6900,-28.70,20250110,4855,1.34,20250318,8250,-40.36,20240319,4855,1.34,20250318,0.37,N,352910,500,63 억,,55959,N,N,0,N,00,N 20250318,151212,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4930,5,2,0.10,71658647,14609,60.46,4985,4985,4855,6400,3450,4925,4905.10,0.44,0,-2101,5008,4966,4933,4891,4858,4950,4875,63,1475,500,3440,5,1,12637802,623,149.39,1.63,12,0.12,33.00,3017.00,8260,20240314,-40.31,4855,20250318,1.54,6900,-28.55,20250110,4855,1.54,20250318,8250,-40.24,20240319,4855,1.54,20250318,0.37,N,352910,500,63 억,,55959,N,N,0,N,00,N 20250318,141209,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4925,0,3,0.00,67354575,13735,56.84,4985,4985,4855,6400,3450,4925,4903.86,0.44,0,-2118,5008,4966,4933,4891,4858,4950,4875,63,1475,500,3440,5,1,12637802,622,149.24,1.63,12,0.11,33.00,3017.00,8260,20240314,-40.38,4855,20250318,1.44,6900,-28.62,20250110,4855,1.44,20250318,8250,-40.30,20240319,4855,1.44,20250318,0.37,N,352910,500,63 억,,55959,N,N,0,N,00,N diff --git a/352940/price/prices-20250301.csv b/352940/price/prices-20250301.csv index 102e8c625be5..8cd5e2d69521 100644 --- a/352940/price/prices-20250301.csv +++ b/352940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2105,-80,5,-3.66,71741805,34283,1476.44,2075,2225,2040,2840,1530,2185,2092.63,0.23,0,845,2258,2221,2203,2166,2148,2212,2157,60,655,500,1570,5,1,10867730,229,-3.63,0.56,12,0.32,-580.00,3747.00,3200,20240329,-34.22,1965,20241209,7.12,2400,-12.29,20250228,2020,4.21,20250102,3200,-34.22,20240329,1965,7.12,20241209,0.00,N,352940,500,59 억,,24516,N,N,0,N,00,N +20250319,151213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2110,-75,5,-3.43,69318155,33134,1426.96,2075,2225,2040,2840,1530,2185,2092.06,0.23,0,849,2258,2221,2203,2166,2148,2212,2157,60,655,500,1570,5,1,10867730,229,-3.64,0.56,12,0.30,-580.00,3747.00,3200,20240329,-34.06,1965,20241209,7.38,2400,-12.08,20250228,2020,4.46,20250102,3200,-34.06,20240329,1965,7.38,20241209,0.00,N,352940,500,59 억,,24516,N,N,0,N,00,N +20250319,141216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,40,2,1.83,68506390,32753,1410.55,2075,2225,2040,2840,1530,2185,2091.61,0.23,0,866,2258,2221,2203,2166,2148,2212,2157,60,655,500,1570,5,1,10867730,242,-3.84,0.59,12,0.30,-580.00,3747.00,3200,20240329,-30.47,1965,20241209,13.23,2400,-7.29,20250228,2020,10.15,20250102,3200,-30.47,20240329,1965,13.23,20241209,0.00,N,352940,500,59 억,,24516,N,N,0,N,00,N +20250319,131215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2110,-75,5,-3.43,56347565,26993,1162.49,2075,2120,2040,2840,1530,2185,2087.49,0.23,0,829,2258,2221,2203,2166,2148,2212,2157,60,655,500,1570,5,1,10867730,229,-3.64,0.56,12,0.25,-580.00,3747.00,3200,20240329,-34.06,1965,20241209,7.38,2400,-12.08,20250228,2020,4.46,20250102,3200,-34.06,20240329,1965,7.38,20241209,0.00,N,352940,500,59 억,,24516,N,N,0,N,00,N +20250319,121213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,-85,5,-3.89,53092615,25440,1095.61,2075,2120,2040,2840,1530,2185,2086.97,0.23,0,1343,2258,2221,2203,2166,2148,2212,2157,60,655,500,1570,5,1,10867730,228,-3.62,0.56,12,0.23,-580.00,3747.00,3200,20240329,-34.38,1965,20241209,6.87,2400,-12.50,20250228,2020,3.96,20250102,3200,-34.38,20240329,1965,6.87,20241209,0.00,N,352940,500,59 억,,24516,N,N,0,N,00,N +20250319,111212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2115,-70,5,-3.20,33165180,15896,684.58,2075,2120,2040,2840,1530,2185,2086.39,0.23,0,459,2258,2221,2203,2166,2148,2212,2157,60,655,500,1570,5,1,10867730,230,-3.65,0.56,12,0.15,-580.00,3747.00,3200,20240329,-33.91,1965,20241209,7.63,2400,-11.88,20250228,2020,4.70,20250102,3200,-33.91,20240329,1965,7.63,20241209,0.00,N,352940,500,59 억,,24516,N,N,0,N,00,N +20250319,101213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2115,-70,5,-3.20,31606855,15159,652.84,2075,2120,2040,2840,1530,2185,2085.02,0.23,0,468,2258,2221,2203,2166,2148,2212,2157,60,655,500,1570,5,1,10867730,230,-3.65,0.56,12,0.14,-580.00,3747.00,3200,20240329,-33.91,1965,20241209,7.63,2400,-11.88,20250228,2020,4.70,20250102,3200,-33.91,20240329,1965,7.63,20241209,0.00,N,352940,500,59 억,,24516,N,N,0,N,00,N +20250319,091219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2120,-65,5,-2.97,26292275,12630,543.93,2075,2120,2040,2840,1530,2185,2081.73,0.23,0,295,2258,2221,2203,2166,2148,2212,2157,60,655,500,1570,5,1,10867730,230,-3.66,0.57,12,0.12,-580.00,3747.00,3200,20240329,-33.75,1965,20241209,7.89,2400,-11.67,20250228,2020,4.95,20250102,3200,-33.75,20240329,1965,7.89,20241209,0.00,N,352940,500,59 억,,24516,N,N,0,N,00,N 20250318,161207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,-40,5,-1.80,5107515,2322,29.98,2200,2240,2185,2890,1560,2225,2199.63,0.23,0,-81,2341,2282,2241,2182,2141,2312,2212,60,665,500,1600,5,1,10867730,237,-3.77,0.58,12,0.02,-580.00,3747.00,3200,20240329,-31.72,1965,20241209,11.20,2400,-8.96,20250228,2020,8.17,20250102,3200,-31.72,20240329,1965,11.20,20241209,0.00,N,352940,500,59 억,,24597,N,N,0,N,00,N 20250318,151212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-10,5,-0.45,4385195,1992,25.72,2200,2240,2200,2890,1560,2225,2201.40,0.23,0,168,2341,2282,2241,2182,2141,2312,2212,60,665,500,1600,5,1,10867730,241,-3.82,0.59,12,0.02,-580.00,3747.00,3200,20240329,-30.78,1965,20241209,12.72,2400,-7.71,20250228,2020,9.65,20250102,3200,-30.78,20240329,1965,12.72,20241209,0.00,N,352940,500,59 억,,24597,N,N,0,N,00,N 20250318,141210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,0,3,0.00,4237755,1925,24.86,2200,2240,2200,2890,1560,2225,2201.43,0.23,0,168,2341,2282,2241,2182,2141,2312,2212,60,665,500,1600,5,1,10867730,242,-3.84,0.59,12,0.02,-580.00,3747.00,3200,20240329,-30.47,1965,20241209,13.23,2400,-7.29,20250228,2020,10.15,20250102,3200,-30.47,20240329,1965,13.23,20241209,0.00,N,352940,500,59 억,,24597,N,N,0,N,00,N diff --git a/353190/price/prices-20250301.csv b/353190/price/prices-20250301.csv index f508ecd9254f..71a39567f558 100644 --- a/353190/price/prices-20250301.csv +++ b/353190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,689,-6,5,-0.86,38881919,56560,528.70,695,695,682,903,487,695,687.44,0.48,0,-5671,699,697,694,692,689,698,693,39,208,100,500,1,1,39378420,271,8.30,0.70,12,0.14,83.00,978.00,1290,20240617,-46.59,632,20241210,9.02,786,-12.34,20250218,679,1.47,20250311,1290,-46.59,20240617,632,9.02,20241210,0.93,N,353190,100,39 억,,189127,N,N,0,N,00,N +20250319,151214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,686,-9,5,-1.29,36677847,53359,498.78,695,695,682,903,487,695,687.38,0.48,0,-5156,699,697,694,692,689,698,693,39,208,100,500,1,1,39378420,270,8.27,0.70,12,0.14,83.00,978.00,1290,20240617,-46.82,632,20241210,8.54,786,-12.72,20250218,679,1.03,20250311,1290,-46.82,20240617,632,8.54,20241210,0.93,N,353190,100,39 억,,189127,N,N,0,N,00,N +20250319,141216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,688,-7,5,-1.01,24077476,34936,326.57,695,695,685,903,487,695,689.19,0.48,0,-2332,699,697,694,692,689,698,693,39,208,100,500,1,1,39378420,271,8.29,0.70,12,0.09,83.00,978.00,1290,20240617,-46.67,632,20241210,8.86,786,-12.47,20250218,679,1.33,20250311,1290,-46.67,20240617,632,8.86,20241210,0.93,N,353190,100,39 억,,189127,N,N,0,N,00,N +20250319,131215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,691,-4,5,-0.58,7499314,10836,101.29,695,695,690,903,487,695,692.07,0.48,0,-2468,699,697,694,692,689,698,693,39,208,100,500,1,1,39378420,272,8.33,0.71,12,0.03,83.00,978.00,1290,20240617,-46.43,632,20241210,9.34,786,-12.09,20250218,679,1.77,20250311,1290,-46.43,20240617,632,9.34,20241210,0.93,N,353190,100,39 억,,189127,N,N,0,N,00,N +20250319,121214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,693,-2,5,-0.29,4958620,7166,66.98,695,695,690,903,487,695,691.96,0.48,0,-1887,699,697,694,692,689,698,693,39,208,100,500,1,1,39378420,273,8.35,0.71,12,0.02,83.00,978.00,1290,20240617,-46.28,632,20241210,9.65,786,-11.83,20250218,679,2.06,20250311,1290,-46.28,20240617,632,9.65,20241210,0.93,N,353190,100,39 억,,189127,N,N,0,N,00,N +20250319,111213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,694,-1,5,-0.14,3698660,5348,49.99,695,695,690,903,487,695,691.60,0.48,0,-1444,699,697,694,692,689,698,693,39,208,100,500,1,1,39378420,273,8.36,0.71,12,0.01,83.00,978.00,1290,20240617,-46.20,632,20241210,9.81,786,-11.70,20250218,679,2.21,20250311,1290,-46.20,20240617,632,9.81,20241210,0.93,N,353190,100,39 억,,189127,N,N,0,N,00,N +20250319,101214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,691,-4,5,-0.58,2156884,3117,29.14,695,695,690,903,487,695,691.97,0.48,0,-945,699,697,694,692,689,698,693,39,208,100,500,1,1,39378420,272,8.33,0.71,12,0.01,83.00,978.00,1290,20240617,-46.43,632,20241210,9.34,786,-12.09,20250218,679,1.77,20250311,1290,-46.43,20240617,632,9.34,20241210,0.93,N,353190,100,39 억,,189127,N,N,0,N,00,N +20250319,091219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,693,-2,5,-0.29,111105,160,1.50,695,695,692,903,487,695,694.41,0.48,0,-18,699,697,694,692,689,698,693,39,208,100,500,1,1,39378420,273,8.35,0.71,12,0.00,83.00,978.00,1290,20240617,-46.28,632,20241210,9.65,786,-11.83,20250218,679,2.06,20250311,1290,-46.28,20240617,632,9.65,20241210,0.93,N,353190,100,39 억,,189127,N,N,0,N,00,N 20250318,161207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,695,4,2,0.58,7423082,10698,25.02,691,696,691,898,484,691,693.88,0.47,0,-4128,705,697,692,684,679,695,682,39,207,100,490,1,1,39378420,274,8.37,0.71,12,0.03,83.00,978.00,1290,20240617,-46.12,632,20241210,9.97,786,-11.58,20250218,679,2.36,20250311,1290,-46.12,20240617,632,9.97,20241210,0.93,N,353190,100,39 억,,186469,N,N,0,N,00,N 20250318,151212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,695,4,2,0.58,6917255,9968,23.31,691,696,691,898,484,691,693.95,0.47,0,-4029,705,697,692,684,679,695,682,39,207,100,490,1,1,39378420,274,8.37,0.71,12,0.03,83.00,978.00,1290,20240617,-46.12,632,20241210,9.97,786,-11.58,20250218,679,2.36,20250311,1290,-46.12,20240617,632,9.97,20241210,0.93,N,353190,100,39 억,,186469,N,N,0,N,00,N 20250318,141210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,694,3,2,0.43,6046261,8711,20.37,691,696,691,898,484,691,694.09,0.47,0,-3034,705,697,692,684,679,695,682,39,207,100,490,1,1,39378420,273,8.36,0.71,12,0.02,83.00,978.00,1290,20240617,-46.20,632,20241210,9.81,786,-11.70,20250218,679,2.21,20250311,1290,-46.20,20240617,632,9.81,20241210,0.93,N,353190,100,39 억,,186469,N,N,0,N,00,N diff --git a/353200/price/prices-20250301.csv b/353200/price/prices-20250301.csv index 6d4f78424cff..8995ea936a50 100644 --- a/353200/price/prices-20250301.csv +++ b/353200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18300,240,2,1.33,6454683570,351903,133.72,17800,18630,17800,23450,12650,18060,18342.26,10.13,0,-3394,19086,18572,18236,17722,17386,18405,17555,247,5390,500,13360,10,1,49416925,9043,37.12,1.09,12,0.71,493.00,16857.00,28050,20240402,-34.76,12870,20241209,42.19,21650,-15.47,20250217,15080,21.35,20250102,28050,-34.76,20240402,12870,42.19,20241209,2.78,N,353200,500,247 억,,5004890,N,N,1429,N,00,N +20250319,151214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18160,100,2,0.55,6099231550,332421,126.32,17800,18630,17800,23450,12650,18060,18347.91,10.13,0,1728,19086,18572,18236,17722,17386,18405,17555,247,5390,500,13360,10,1,49416925,8974,36.84,1.08,12,0.67,493.00,16857.00,28050,20240402,-35.26,12870,20241209,41.10,21650,-16.12,20250217,15080,20.42,20250102,28050,-35.26,20240402,12870,41.10,20241209,2.78,N,353200,500,247 억,,5004890,N,N,791,N,00,N +20250319,141216,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18170,110,2,0.61,5724866410,311821,118.49,17800,18630,17800,23450,12650,18060,18359.46,10.13,0,1911,19086,18572,18236,17722,17386,18405,17555,247,5390,500,13360,10,1,49416925,8979,36.86,1.08,12,0.63,493.00,16857.00,28050,20240402,-35.22,12870,20241209,41.18,21650,-16.07,20250217,15080,20.49,20250102,28050,-35.22,20240402,12870,41.18,20241209,2.78,N,353200,500,247 억,,5004890,N,N,791,N,00,N +20250319,131215,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18340,280,2,1.55,5061934470,275486,104.68,17800,18630,17800,23450,12650,18060,18374.56,10.13,0,16663,19086,18572,18236,17722,17386,18405,17555,247,5390,500,13360,10,1,49416925,9063,37.20,1.09,12,0.56,493.00,16857.00,28050,20240402,-34.62,12870,20241209,42.50,21650,-15.29,20250217,15080,21.62,20250102,28050,-34.62,20240402,12870,42.50,20241209,2.78,N,353200,500,247 억,,5004890,N,N,791,N,00,N +20250319,121214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18330,270,2,1.50,4843530200,263578,100.16,17800,18630,17800,23450,12650,18060,18376.08,10.13,0,18662,19086,18572,18236,17722,17386,18405,17555,247,5390,500,13360,10,1,49416925,9058,37.18,1.09,12,0.53,493.00,16857.00,28050,20240402,-34.65,12870,20241209,42.42,21650,-15.33,20250217,15080,21.55,20250102,28050,-34.65,20240402,12870,42.42,20241209,2.78,N,353200,500,247 억,,5004890,N,N,791,N,00,N +20250319,111213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18320,260,2,1.44,4492397365,244411,92.87,17800,18630,17800,23450,12650,18060,18380.50,10.13,0,23446,19086,18572,18236,17722,17386,18405,17555,247,5390,500,13360,10,1,49416925,9053,37.16,1.09,12,0.49,493.00,16857.00,28050,20240402,-34.69,12870,20241209,42.35,21650,-15.38,20250217,15080,21.49,20250102,28050,-34.69,20240402,12870,42.35,20241209,2.78,N,353200,500,247 억,,5004890,N,N,791,N,00,N +20250319,101214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18400,340,2,1.88,3592963640,195545,74.30,17800,18630,17800,23450,12650,18060,18374.10,10.13,0,32654,19086,18572,18236,17722,17386,18405,17555,247,5390,500,13360,10,1,49416925,9093,37.32,1.09,12,0.40,493.00,16857.00,28050,20240402,-34.40,12870,20241209,42.97,21650,-15.01,20250217,15080,22.02,20250102,28050,-34.40,20240402,12870,42.97,20241209,2.78,N,353200,500,247 억,,5004890,N,N,791,N,00,N +20250319,091220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18030,-30,5,-0.17,336326570,18680,7.10,17800,18160,17800,23450,12650,18060,18004.63,10.13,0,4340,19086,18572,18236,17722,17386,18405,17555,247,5390,500,13360,10,1,49416925,8910,36.57,1.07,12,0.04,493.00,16857.00,28050,20240402,-35.72,12870,20241209,40.09,21650,-16.72,20250217,15080,19.56,20250102,28050,-35.72,20240402,12870,40.09,20241209,2.78,N,353200,500,247 억,,5004890,N,N,791,N,00,N 20250318,161207,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18060,-290,5,-1.58,4756354525,262061,87.09,18620,18750,17900,23850,12850,18350,18149.94,10.13,0,-66628,18690,18520,18330,18160,17970,18605,18245,247,5500,500,13570,10,1,49416925,8925,36.63,1.07,12,0.53,493.00,16857.00,28050,20240402,-35.61,12870,20241209,40.33,21650,-16.58,20250217,15080,19.76,20250102,28050,-35.61,20240402,12870,40.33,20241209,2.82,N,353200,500,247 억,,5006206,N,N,791,N,00,N 20250318,151213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18080,-270,5,-1.47,4565489725,251494,83.58,18620,18750,17900,23850,12850,18350,18153.47,10.13,0,-60930,18690,18520,18330,18160,17970,18605,18245,247,5500,500,13570,10,1,49416925,8935,36.67,1.07,12,0.51,493.00,16857.00,28050,20240402,-35.54,12870,20241209,40.48,21650,-16.49,20250217,15080,19.89,20250102,28050,-35.54,20240402,12870,40.48,20241209,2.82,N,353200,500,247 억,,5006206,N,N,1922,N,00,N 20250318,141210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17930,-420,5,-2.29,4290403380,236183,78.49,18620,18750,17900,23850,12850,18350,18165.59,10.13,0,-61421,18690,18520,18330,18160,17970,18605,18245,247,5500,500,13570,10,1,49416925,8860,36.37,1.06,12,0.48,493.00,16857.00,28050,20240402,-36.08,12870,20241209,39.32,21650,-17.18,20250217,15080,18.90,20250102,28050,-36.08,20240402,12870,39.32,20241209,2.82,N,353200,500,247 억,,5006206,N,N,1922,N,00,N diff --git a/353590/price/prices-20250301.csv b/353590/price/prices-20250301.csv index 50e24523051b..6377c32acd5b 100644 --- a/353590/price/prices-20250301.csv +++ b/353590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,-95,5,-2.33,89666927,22341,315.91,4100,4100,3915,5290,2850,4070,4013.56,0.52,0,-799,4136,4102,4066,4032,3996,4085,4015,64,1220,500,2520,5,1,12875570,512,-45.69,1.77,12,0.17,-87.00,2247.00,7300,20240909,-45.55,3600,20241210,10.42,5650,-29.65,20250110,3795,4.74,20250311,7300,-45.55,20240909,3600,10.42,20241210,0.80,N,353590,500,64 억,,66657,N,N,0,N,00,N +20250319,151214,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-110,5,-2.70,83917537,20892,295.42,4100,4100,3915,5290,2850,4070,4016.73,0.52,0,-302,4136,4102,4066,4032,3996,4085,4015,64,1220,500,2520,5,1,12875570,510,-45.52,1.76,12,0.16,-87.00,2247.00,7300,20240909,-45.75,3600,20241210,10.00,5650,-29.91,20250110,3795,4.35,20250311,7300,-45.75,20240909,3600,10.00,20241210,0.80,N,353590,500,64 억,,66657,N,N,0,N,00,N +20250319,141217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-110,5,-2.70,68814900,17101,241.81,4100,4100,3915,5290,2850,4070,4024.03,0.52,0,1261,4136,4102,4066,4032,3996,4085,4015,64,1220,500,2520,5,1,12875570,510,-45.52,1.76,12,0.13,-87.00,2247.00,7300,20240909,-45.75,3600,20241210,10.00,5650,-29.91,20250110,3795,4.35,20250311,7300,-45.75,20240909,3600,10.00,20241210,0.80,N,353590,500,64 억,,66657,N,N,0,N,00,N +20250319,131216,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-25,5,-0.61,42378870,10424,147.40,4100,4100,3955,5290,2850,4070,4065.51,0.52,0,-915,4136,4102,4066,4032,3996,4085,4015,64,1220,500,2520,5,1,12875570,521,-46.49,1.80,12,0.08,-87.00,2247.00,7300,20240909,-44.59,3600,20241210,12.36,5650,-28.41,20250110,3795,6.59,20250311,7300,-44.59,20240909,3600,12.36,20241210,0.80,N,353590,500,64 억,,66657,N,N,0,N,00,N +20250319,121214,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,-15,5,-0.37,40812360,10037,141.93,4100,4100,3955,5290,2850,4070,4066.19,0.52,0,-853,4136,4102,4066,4032,3996,4085,4015,64,1220,500,2520,5,1,12875570,522,-46.61,1.80,12,0.08,-87.00,2247.00,7300,20240909,-44.45,3600,20241210,12.64,5650,-28.23,20250110,3795,6.85,20250311,7300,-44.45,20240909,3600,12.64,20241210,0.80,N,353590,500,64 억,,66657,N,N,0,N,00,N +20250319,111213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,15,2,0.37,35065980,8608,121.72,4100,4100,4045,5290,2850,4070,4073.65,0.52,0,-795,4136,4102,4066,4032,3996,4085,4015,64,1220,500,2520,5,1,12875570,526,-46.95,1.82,12,0.07,-87.00,2247.00,7300,20240909,-44.04,3600,20241210,13.47,5650,-27.70,20250110,3795,7.64,20250311,7300,-44.04,20240909,3600,13.47,20241210,0.80,N,353590,500,64 억,,66657,N,N,0,N,00,N +20250319,101214,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,15,2,0.37,4471780,1095,15.48,4100,4100,4060,5290,2850,4070,4083.82,0.52,0,-142,4136,4102,4066,4032,3996,4085,4015,64,1220,500,2520,5,1,12875570,526,-46.95,1.82,12,0.01,-87.00,2247.00,7300,20240909,-44.04,3600,20241210,13.47,5650,-27.70,20250110,3795,7.64,20250311,7300,-44.04,20240909,3600,13.47,20241210,0.80,N,353590,500,64 억,,66657,N,N,0,N,00,N +20250319,091220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,25,2,0.61,966915,236,3.34,4100,4100,4075,5290,2850,4070,4097.10,0.52,0,-53,4136,4102,4066,4032,3996,4085,4015,64,1220,500,2520,5,1,12875570,527,-47.07,1.82,12,0.00,-87.00,2247.00,7300,20240909,-43.90,3600,20241210,13.75,5650,-27.52,20250110,3795,7.91,20250311,7300,-43.90,20240909,3600,13.75,20241210,0.80,N,353590,500,64 억,,66657,N,N,0,N,00,N 20250318,161208,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,20,2,0.49,28699380,7062,99.65,4100,4100,4030,5260,2835,4050,4063.92,0.53,0,-1932,4133,4091,4063,4021,3993,4077,4007,64,1210,500,2510,5,1,12875570,524,-46.78,1.81,12,0.05,-87.00,2247.00,7300,20240909,-44.25,3600,20241210,13.06,5650,-27.96,20250110,3795,7.25,20250311,7300,-44.25,20240909,3600,13.06,20241210,0.80,N,353590,500,64 억,,68589,N,N,0,N,00,N 20250318,151213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,15,2,0.37,25630605,6308,89.01,4100,4100,4030,5260,2835,4050,4063.19,0.53,0,-1862,4133,4091,4063,4021,3993,4077,4007,64,1210,500,2510,5,1,12875570,523,-46.72,1.81,12,0.05,-87.00,2247.00,7300,20240909,-44.32,3600,20241210,12.92,5650,-28.05,20250110,3795,7.11,20250311,7300,-44.32,20240909,3600,12.92,20241210,0.80,N,353590,500,64 억,,68589,N,N,0,N,00,N 20250318,141210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,20,2,0.49,22282220,5482,77.35,4100,4100,4030,5260,2835,4050,4064.62,0.53,0,-1794,4133,4091,4063,4021,3993,4077,4007,64,1210,500,2510,5,1,12875570,524,-46.78,1.81,12,0.04,-87.00,2247.00,7300,20240909,-44.25,3600,20241210,13.06,5650,-27.96,20250110,3795,7.25,20250311,7300,-44.25,20240909,3600,13.06,20241210,0.80,N,353590,500,64 억,,68589,N,N,0,N,00,N diff --git a/353810/price/prices-20250301.csv b/353810/price/prices-20250301.csv index b35ecf115e3f..181b519b57da 100644 --- a/353810/price/prices-20250301.csv +++ b/353810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4800,35,2,0.73,1400623912,293452,68.30,4770,4820,4705,6190,3340,4765,4772.89,1.82,0,4779,4915,4840,4710,4635,4505,4877,4672,34,1425,100,3330,5,1,34191720,1641,10.55,2.61,12,0.86,455.00,1841.00,5720,20250311,-16.08,3275,20241112,46.56,5720,-16.08,20250311,4150,15.66,20250102,5720,-16.08,20250311,3275,46.56,20241112,1.67,N,353810,100,34 억,,622073,N,N,0,N,00,N +20250319,151214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4760,-5,5,-0.10,1337357902,280253,65.23,4770,4820,4705,6190,3340,4765,4771.97,1.82,0,673,4915,4840,4710,4635,4505,4877,4672,34,1425,100,3330,5,1,34191720,1628,10.46,2.59,12,0.82,455.00,1841.00,5720,20250311,-16.78,3275,20241112,45.34,5720,-16.78,20250311,4150,14.70,20250102,5720,-16.78,20250311,3275,45.34,20241112,1.67,N,353810,100,34 억,,622073,N,N,0,N,00,N +20250319,141217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4800,35,2,0.73,1158900077,242930,56.54,4770,4820,4705,6190,3340,4765,4770.51,1.82,0,5293,4915,4840,4710,4635,4505,4877,4672,34,1425,100,3330,5,1,34191720,1641,10.55,2.61,12,0.71,455.00,1841.00,5720,20250311,-16.08,3275,20241112,46.56,5720,-16.08,20250311,4150,15.66,20250102,5720,-16.08,20250311,3275,46.56,20241112,1.67,N,353810,100,34 억,,622073,N,N,0,N,00,N +20250319,131216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4800,35,2,0.73,1058963687,222089,51.69,4770,4820,4705,6190,3340,4765,4768.20,1.82,0,10538,4915,4840,4710,4635,4505,4877,4672,34,1425,100,3330,5,1,34191720,1641,10.55,2.61,12,0.65,455.00,1841.00,5720,20250311,-16.08,3275,20241112,46.56,5720,-16.08,20250311,4150,15.66,20250102,5720,-16.08,20250311,3275,46.56,20241112,1.67,N,353810,100,34 억,,622073,N,N,0,N,00,N +20250319,121214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4805,40,2,0.84,951156232,199595,46.46,4770,4820,4705,6190,3340,4765,4765.43,1.82,0,9746,4915,4840,4710,4635,4505,4877,4672,34,1425,100,3330,5,1,34191720,1643,10.56,2.61,12,0.58,455.00,1841.00,5720,20250311,-16.00,3275,20241112,46.72,5720,-16.00,20250311,4150,15.78,20250102,5720,-16.00,20250311,3275,46.72,20241112,1.67,N,353810,100,34 억,,622073,N,N,0,N,00,N +20250319,111214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4770,5,2,0.10,698470905,146739,34.16,4770,4820,4705,6190,3340,4765,4759.95,1.82,0,4337,4915,4840,4710,4635,4505,4877,4672,34,1425,100,3330,5,1,34191720,1631,10.48,2.59,12,0.43,455.00,1841.00,5720,20250311,-16.61,3275,20241112,45.65,5720,-16.61,20250311,4150,14.94,20250102,5720,-16.61,20250311,3275,45.65,20241112,1.67,N,353810,100,34 억,,622073,N,N,0,N,00,N +20250319,101214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4735,-30,5,-0.63,531627835,111510,25.96,4770,4820,4730,6190,3340,4765,4767.54,1.82,0,-2723,4915,4840,4710,4635,4505,4877,4672,34,1425,100,3330,5,1,34191720,1619,10.41,2.57,12,0.33,455.00,1841.00,5720,20250311,-17.22,3275,20241112,44.58,5720,-17.22,20250311,4150,14.10,20250102,5720,-17.22,20250311,3275,44.58,20241112,1.67,N,353810,100,34 억,,622073,N,N,0,N,00,N +20250319,091220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4750,-15,5,-0.31,197981875,41461,9.65,4770,4820,4750,6190,3340,4765,4775.14,1.82,0,-3984,4915,4840,4710,4635,4505,4877,4672,34,1425,100,3330,5,1,34191720,1624,10.44,2.58,12,0.12,455.00,1841.00,5720,20250311,-16.96,3275,20241112,45.04,5720,-16.96,20250311,4150,14.46,20250102,5720,-16.96,20250311,3275,45.04,20241112,1.67,N,353810,100,34 억,,622073,N,N,0,N,00,N 20250318,161208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4765,210,2,4.61,1974911824,419047,48.67,4595,4785,4580,5920,3190,4555,4712.86,1.41,0,141305,4768,4661,4553,4446,4338,4607,4392,34,1365,100,3180,5,1,34191720,1629,10.47,2.59,12,1.23,455.00,1841.00,5720,20250311,-16.70,3275,20241112,45.50,5720,-16.70,20250311,4150,14.82,20250102,5720,-16.70,20250311,3275,45.50,20241112,1.96,N,353810,100,34 억,,481458,N,N,0,N,00,N 20250318,151213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4775,220,2,4.83,1901437129,403636,46.88,4595,4785,4580,5920,3190,4555,4710.77,1.41,0,137718,4768,4661,4553,4446,4338,4607,4392,34,1365,100,3180,5,1,34191720,1633,10.49,2.59,12,1.18,455.00,1841.00,5720,20250311,-16.52,3275,20241112,45.80,5720,-16.52,20250311,4150,15.06,20250102,5720,-16.52,20250311,3275,45.80,20241112,1.96,N,353810,100,34 억,,481458,N,N,0,N,00,N 20250318,141211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4770,215,2,4.72,1683610315,357941,41.58,4595,4785,4580,5920,3190,4555,4703.60,1.41,0,126249,4768,4661,4553,4446,4338,4607,4392,34,1365,100,3180,5,1,34191720,1631,10.48,2.59,12,1.05,455.00,1841.00,5720,20250311,-16.61,3275,20241112,45.65,5720,-16.61,20250311,4150,14.94,20250102,5720,-16.61,20250311,3275,45.65,20241112,1.96,N,353810,100,34 억,,481458,N,N,0,N,00,N diff --git a/354200/price/prices-20250301.csv b/354200/price/prices-20250301.csv index cd98606e9581..d01261b639c3 100644 --- a/354200/price/prices-20250301.csv +++ b/354200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1630,-19,5,-1.15,98106094,60001,103.55,1649,1657,1623,2140,1155,1649,1635.08,2.83,0,-14701,1674,1661,1652,1639,1630,1657,1635,198,491,1000,980,1,1,19818734,323,-1.75,1.37,12,0.30,-932.00,1189.00,6972,20240418,-76.62,1558,20241227,4.62,1859,-12.32,20250124,1605,1.56,20250115,7360,-77.85,20240418,1558,4.62,20241227,0.00,N,354200,1000,198 억,,560886,N,N,0,N,00,N +20250319,151215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1625,-24,5,-1.46,96947550,59290,102.32,1649,1657,1623,2140,1155,1649,1635.14,2.83,0,-14103,1674,1661,1652,1639,1630,1657,1635,198,491,1000,980,1,1,19818734,322,-1.74,1.37,12,0.30,-932.00,1189.00,6972,20240418,-76.69,1558,20241227,4.30,1859,-12.59,20250124,1605,1.25,20250115,7360,-77.92,20240418,1558,4.30,20241227,0.00,N,354200,1000,198 억,,560886,N,N,0,N,00,N +20250319,141217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1624,-25,5,-1.52,80842887,49416,85.28,1649,1657,1623,2140,1155,1649,1635.97,2.83,0,-12421,1674,1661,1652,1639,1630,1657,1635,198,491,1000,980,1,1,19818734,322,-1.74,1.37,12,0.25,-932.00,1189.00,6972,20240418,-76.71,1558,20241227,4.24,1859,-12.64,20250124,1605,1.18,20250115,7360,-77.93,20240418,1558,4.24,20241227,0.00,N,354200,1000,198 억,,560886,N,N,0,N,00,N +20250319,131216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1633,-16,5,-0.97,57534604,35096,60.57,1649,1657,1625,2140,1155,1649,1639.35,2.83,0,-9296,1674,1661,1652,1639,1630,1657,1635,198,491,1000,980,1,1,19818734,324,-1.75,1.37,12,0.18,-932.00,1189.00,6972,20240418,-76.58,1558,20241227,4.81,1859,-12.16,20250124,1605,1.74,20250115,7360,-77.81,20240418,1558,4.81,20241227,0.00,N,354200,1000,198 억,,560886,N,N,0,N,00,N +20250319,121215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1632,-17,5,-1.03,50420728,30738,53.05,1649,1657,1625,2140,1155,1649,1640.34,2.83,0,-7298,1674,1661,1652,1639,1630,1657,1635,198,491,1000,980,1,1,19818734,323,-1.75,1.37,12,0.16,-932.00,1189.00,6972,20240418,-76.59,1558,20241227,4.75,1859,-12.21,20250124,1605,1.68,20250115,7360,-77.83,20240418,1558,4.75,20241227,0.00,N,354200,1000,198 억,,560886,N,N,0,N,00,N +20250319,111214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1629,-20,5,-1.21,50146177,30570,52.76,1649,1657,1625,2140,1155,1649,1640.37,2.83,0,-7139,1674,1661,1652,1639,1630,1657,1635,198,491,1000,980,1,1,19818734,323,-1.75,1.37,12,0.15,-932.00,1189.00,6972,20240418,-76.64,1558,20241227,4.56,1859,-12.37,20250124,1605,1.50,20250115,7360,-77.87,20240418,1558,4.56,20241227,0.00,N,354200,1000,198 억,,560886,N,N,0,N,00,N +20250319,101215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1650,1,2,0.06,17009596,10324,17.82,1649,1657,1645,2140,1155,1649,1647.58,2.83,0,-1424,1674,1661,1652,1639,1630,1657,1635,198,491,1000,980,1,1,19818734,327,-1.77,1.39,12,0.05,-932.00,1189.00,6972,20240418,-76.33,1558,20241227,5.91,1859,-11.24,20250124,1605,2.80,20250115,7360,-77.58,20240418,1558,5.91,20241227,0.00,N,354200,1000,198 억,,560886,N,N,0,N,00,N +20250319,091220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1654,5,2,0.30,2365910,1434,2.47,1649,1657,1649,2140,1155,1649,1649.87,2.83,0,-263,1674,1661,1652,1639,1630,1657,1635,198,491,1000,980,1,1,19818734,328,-1.77,1.39,12,0.01,-932.00,1189.00,6972,20240418,-76.28,1558,20241227,6.16,1859,-11.03,20250124,1605,3.05,20250115,7360,-77.53,20240418,1558,6.16,20241227,0.00,N,354200,1000,198 억,,560886,N,N,0,N,00,N 20250318,161208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1649,-4,5,-0.24,95553530,57846,47.84,1651,1665,1643,2145,1158,1653,1651.87,2.89,0,-12200,1762,1707,1680,1625,1598,1694,1612,198,492,1000,990,1,1,19818734,327,-1.77,1.39,12,0.29,-932.00,1189.00,6972,20240418,-76.35,1558,20241227,5.84,1859,-11.30,20250124,1605,2.74,20250115,7360,-77.60,20240418,1558,5.84,20241227,0.00,N,354200,1000,198 억,,573038,N,N,0,N,00,N 20250318,151214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1650,-3,5,-0.18,91517610,55401,45.81,1651,1665,1643,2145,1158,1653,1651.91,2.89,0,-11972,1762,1707,1680,1625,1598,1694,1612,198,492,1000,990,1,1,19818734,327,-1.77,1.39,12,0.28,-932.00,1189.00,6972,20240418,-76.33,1558,20241227,5.91,1859,-11.24,20250124,1605,2.80,20250115,7360,-77.58,20240418,1558,5.91,20241227,0.00,N,354200,1000,198 억,,573038,N,N,0,N,00,N 20250318,141211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1655,2,2,0.12,83988672,50843,42.05,1651,1665,1643,2145,1158,1653,1651.92,2.89,0,-11760,1762,1707,1680,1625,1598,1694,1612,198,492,1000,990,1,1,19818734,328,-1.78,1.39,12,0.26,-932.00,1189.00,6972,20240418,-76.26,1558,20241227,6.23,1859,-10.97,20250124,1605,3.12,20250115,7360,-77.51,20240418,1558,6.23,20241227,0.00,N,354200,1000,198 억,,573038,N,N,0,N,00,N diff --git a/354320/price/prices-20250301.csv b/354320/price/prices-20250301.csv index 2f195ede1d37..fb7cd5dddde5 100644 --- a/354320/price/prices-20250301.csv +++ b/354320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28350,-1150,5,-3.90,3076619400,106011,98.56,29500,29950,28300,38350,20650,29500,29025.84,0.85,0,-2305,30933,30216,29783,29066,28633,30000,28850,32,8850,500,21240,50,1,6391381,1812,-24.72,1.36,12,1.66,-1147.00,20780.00,50500,20240510,-43.86,21400,20241209,32.48,34200,-17.11,20250312,22550,25.72,20250203,50500,-43.86,20240510,21400,32.48,20241209,3.28,N,354320,500,31 억,,54260,N,N,0,N,00,N +20250319,151215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28600,-900,5,-3.05,2803553775,96395,89.62,29500,29950,28300,38350,20650,29500,29083.93,0.85,0,-2787,30933,30216,29783,29066,28633,30000,28850,32,8850,500,21240,50,1,6391381,1828,-24.93,1.38,12,1.51,-1147.00,20780.00,50500,20240510,-43.37,21400,20241209,33.64,34200,-16.37,20250312,22550,26.83,20250203,50500,-43.37,20240510,21400,33.64,20241209,3.28,N,354320,500,31 억,,54260,N,N,0,N,00,N +20250319,141218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28850,-650,5,-2.20,1843660925,62787,58.37,29500,29950,28600,38350,20650,29500,29363.69,0.85,0,-1583,30933,30216,29783,29066,28633,30000,28850,32,8850,500,21240,50,1,6391381,1844,-25.15,1.39,12,0.98,-1147.00,20780.00,50500,20240510,-42.87,21400,20241209,34.81,34200,-15.64,20250312,22550,27.94,20250203,50500,-42.87,20240510,21400,34.81,20241209,3.28,N,354320,500,31 억,,54260,N,N,0,N,00,N +20250319,131217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29450,-50,5,-0.17,1047641725,35309,32.83,29500,29950,29400,38350,20650,29500,29670.77,0.85,0,-1167,30933,30216,29783,29066,28633,30000,28850,32,8850,500,21240,50,1,6391381,1882,-25.68,1.42,12,0.55,-1147.00,20780.00,50500,20240510,-41.68,21400,20241209,37.62,34200,-13.89,20250312,22550,30.60,20250203,50500,-41.68,20240510,21400,37.62,20241209,3.28,N,354320,500,31 억,,54260,N,N,0,N,00,N +20250319,121215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29500,0,3,0.00,891832225,30035,27.92,29500,29950,29400,38350,20650,29500,29693.23,0.85,0,-1127,30933,30216,29783,29066,28633,30000,28850,32,8850,500,21240,50,1,6391381,1885,-25.72,1.42,12,0.47,-1147.00,20780.00,50500,20240510,-41.58,21400,20241209,37.85,34200,-13.74,20250312,22550,30.82,20250203,50500,-41.58,20240510,21400,37.85,20241209,3.28,N,354320,500,31 억,,54260,N,N,0,N,00,N +20250319,111214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29650,150,2,0.51,678169200,22819,21.21,29500,29950,29400,38350,20650,29500,29719.69,0.85,0,-1203,30933,30216,29783,29066,28633,30000,28850,32,8850,500,21240,50,1,6391381,1895,-25.85,1.43,12,0.36,-1147.00,20780.00,50500,20240510,-41.29,21400,20241209,38.55,34200,-13.30,20250312,22550,31.49,20250203,50500,-41.29,20240510,21400,38.55,20241209,3.28,N,354320,500,31 억,,54260,N,N,0,N,00,N +20250319,101215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29850,350,2,1.19,412973150,13899,12.92,29500,29950,29400,38350,20650,29500,29712.74,0.85,0,-1096,30933,30216,29783,29066,28633,30000,28850,32,8850,500,21240,50,1,6391381,1908,-26.02,1.44,12,0.22,-1147.00,20780.00,50500,20240510,-40.89,21400,20241209,39.49,34200,-12.72,20250312,22550,32.37,20250203,50500,-40.89,20240510,21400,39.49,20241209,3.28,N,354320,500,31 억,,54260,N,N,0,N,00,N +20250319,091221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29600,100,2,0.34,107479525,3640,3.38,29500,29700,29400,38350,20650,29500,29527.49,0.85,0,-333,30933,30216,29783,29066,28633,30000,28850,32,8850,500,21240,50,1,6391381,1892,-25.81,1.42,12,0.06,-1147.00,20780.00,50500,20240510,-41.39,21400,20241209,38.32,34200,-13.45,20250312,22550,31.26,20250203,50500,-41.39,20240510,21400,38.32,20241209,3.28,N,354320,500,31 억,,54260,N,N,0,N,00,N 20250318,161208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29500,-100,5,-0.34,3171032750,105867,36.24,29600,30500,29350,38450,20750,29600,29956.57,0.85,0,357,32466,31032,30066,28632,27666,30550,28150,32,8850,500,21310,50,1,6391381,1885,-25.72,1.42,12,1.66,-1147.00,20780.00,50500,20240510,-41.58,21400,20241209,37.85,34200,-13.74,20250312,22550,30.82,20250203,50500,-41.58,20240510,21400,37.85,20241209,3.21,N,354320,500,31 억,,54113,N,N,0,N,00,N 20250318,151214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29700,100,2,0.34,2937757400,97982,33.54,29600,30500,29350,38450,20750,29600,29982.96,0.85,0,92,32466,31032,30066,28632,27666,30550,28150,32,8850,500,21310,50,1,6391381,1898,-25.89,1.43,12,1.53,-1147.00,20780.00,50500,20240510,-41.19,21400,20241209,38.79,34200,-13.16,20250312,22550,31.71,20250203,50500,-41.19,20240510,21400,38.79,20241209,3.21,N,354320,500,31 억,,54113,N,N,0,N,00,N 20250318,141211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29750,150,2,0.51,2634814350,87805,30.05,29600,30500,29350,38450,20750,29600,30007.97,0.85,0,370,32466,31032,30066,28632,27666,30550,28150,32,8850,500,21310,50,1,6391381,1901,-25.94,1.43,12,1.37,-1147.00,20780.00,50500,20240510,-41.09,21400,20241209,39.02,34200,-13.01,20250312,22550,31.93,20250203,50500,-41.09,20240510,21400,39.02,20241209,3.21,N,354320,500,31 억,,54113,N,N,0,N,00,N diff --git a/354390/price/prices-20250301.csv b/354390/price/prices-20250301.csv index 8bdd77305185..4aca5bb6db83 100644 --- a/354390/price/prices-20250301.csv +++ b/354390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161212,57,100.00,KONEX,,,N,N,N,N, ,N,4325,-15,5,-0.35,0,0,0.00,0,0,0,4990,3690,4340,0.00,0.00,0,0,4340,4340,4340,4340,4340,4340,4340,175,650,2500,2600,5,1,7018247,304,10.84,1.00,12,0.00,399.00,4304.00,8200,20240404,-47.26,3400,20241002,27.21,5380,-19.61,20250225,3700,16.89,20250116,8200,-47.26,20240404,3400,27.21,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250319,151215,57,100.00,KONEX,,,N,N,N,N, ,N,4340,0,3,0.00,0,0,0.00,0,0,0,4990,3690,4340,0.00,0.00,0,0,4340,4340,4340,4340,4340,4340,4340,175,650,2500,2600,5,1,7018247,305,10.88,1.01,12,0.00,399.00,4304.00,8200,20240404,-47.07,3400,20241002,27.65,5380,-19.33,20250225,3700,17.30,20250116,8200,-47.07,20240404,3400,27.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250319,141218,57,100.00,KONEX,,,N,N,N,N, ,N,4340,0,3,0.00,0,0,0.00,0,0,0,4990,3690,4340,0.00,0.00,0,0,4340,4340,4340,4340,4340,4340,4340,175,650,2500,2600,5,1,7018247,305,10.88,1.01,12,0.00,399.00,4304.00,8200,20240404,-47.07,3400,20241002,27.65,5380,-19.33,20250225,3700,17.30,20250116,8200,-47.07,20240404,3400,27.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250319,131217,57,100.00,KONEX,,,N,N,N,N, ,N,4340,0,3,0.00,0,0,0.00,0,0,0,4990,3690,4340,0.00,0.00,0,0,4340,4340,4340,4340,4340,4340,4340,175,650,2500,2600,5,1,7018247,305,10.88,1.01,12,0.00,399.00,4304.00,8200,20240404,-47.07,3400,20241002,27.65,5380,-19.33,20250225,3700,17.30,20250116,8200,-47.07,20240404,3400,27.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250319,121215,57,100.00,KONEX,,,N,N,N,N, ,N,4340,0,3,0.00,0,0,0.00,0,0,0,4990,3690,4340,0.00,0.00,0,0,4340,4340,4340,4340,4340,4340,4340,175,650,2500,2600,5,1,7018247,305,10.88,1.01,12,0.00,399.00,4304.00,8200,20240404,-47.07,3400,20241002,27.65,5380,-19.33,20250225,3700,17.30,20250116,8200,-47.07,20240404,3400,27.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250319,111214,57,100.00,KONEX,,,N,N,N,N, ,N,4340,0,3,0.00,0,0,0.00,0,0,0,4990,3690,4340,0.00,0.00,0,0,4340,4340,4340,4340,4340,4340,4340,175,650,2500,2600,5,1,7018247,305,10.88,1.01,12,0.00,399.00,4304.00,8200,20240404,-47.07,3400,20241002,27.65,5380,-19.33,20250225,3700,17.30,20250116,8200,-47.07,20240404,3400,27.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250319,101215,57,100.00,KONEX,,,N,N,N,N, ,N,4340,0,3,0.00,0,0,0.00,0,0,0,4990,3690,4340,0.00,0.00,0,0,4340,4340,4340,4340,4340,4340,4340,175,650,2500,2600,5,1,7018247,305,10.88,1.01,12,0.00,399.00,4304.00,8200,20240404,-47.07,3400,20241002,27.65,5380,-19.33,20250225,3700,17.30,20250116,8200,-47.07,20240404,3400,27.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250319,091221,57,100.00,KONEX,,,N,N,N,N, ,N,4340,0,3,0.00,0,0,0.00,0,0,0,4990,3690,4340,0.00,0.00,0,0,4340,4340,4340,4340,4340,4340,4340,175,650,2500,2600,5,1,7018247,305,10.88,1.01,12,0.00,399.00,4304.00,8200,20240404,-47.07,3400,20241002,27.65,5380,-19.33,20250225,3700,17.30,20250116,8200,-47.07,20240404,3400,27.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250318,161209,57,100.00,KONEX,,,N,N,N,N, ,N,4340,0,3,0.00,0,0,0.00,0,0,0,4990,3690,4340,0.00,0.00,0,0,4340,4340,4340,4340,4340,4340,4340,175,650,2500,2600,5,1,7018247,305,10.88,1.01,12,0.00,399.00,4304.00,8200,20240404,-47.07,3400,20241002,27.65,5380,-19.33,20250225,3700,17.30,20250116,8200,-47.07,20240404,3400,27.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250318,151214,57,100.00,KONEX,,,N,N,N,N, ,N,4340,0,3,0.00,0,0,0.00,0,0,0,4990,3690,4340,0.00,0.00,0,0,4340,4340,4340,4340,4340,4340,4340,175,650,2500,2600,5,1,7018247,305,10.88,1.01,12,0.00,399.00,4304.00,8200,20240404,-47.07,3400,20241002,27.65,5380,-19.33,20250225,3700,17.30,20250116,8200,-47.07,20240404,3400,27.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250318,141212,57,100.00,KONEX,,,N,N,N,N, ,N,4340,0,3,0.00,0,0,0.00,0,0,0,4990,3690,4340,0.00,0.00,0,0,4340,4340,4340,4340,4340,4340,4340,175,650,2500,2600,5,1,7018247,305,10.88,1.01,12,0.00,399.00,4304.00,8200,20240404,-47.07,3400,20241002,27.65,5380,-19.33,20250225,3700,17.30,20250116,8200,-47.07,20240404,3400,27.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N diff --git a/355150/price/prices-20250301.csv b/355150/price/prices-20250301.csv index 102502956fe1..041b79db9fa4 100644 --- a/355150/price/prices-20250301.csv +++ b/355150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7600,-380,5,-4.76,993278515,129376,50.70,7900,7950,7520,10370,5590,7980,7676.54,0.67,0,-15411,8440,8210,7920,7690,7400,8325,7805,39,2390,500,4780,10,1,7797350,593,-5.02,2.21,12,1.66,-1513.00,3438.00,17830,20240531,-57.38,4200,20241210,80.95,8540,-11.01,20250227,4530,67.77,20250203,17830,-57.38,20240531,4200,80.95,20241210,1.05,N,355150,500,38 억,,52320,N,N,0,N,00,N +20250319,151216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7660,-320,5,-4.01,952744365,124049,48.61,7900,7950,7520,10370,5590,7980,7679.43,0.67,0,-14133,8440,8210,7920,7690,7400,8325,7805,39,2390,500,4780,10,1,7797350,597,-5.06,2.23,12,1.59,-1513.00,3438.00,17830,20240531,-57.04,4200,20241210,82.38,8540,-10.30,20250227,4530,69.09,20250203,17830,-57.04,20240531,4200,82.38,20241210,1.05,N,355150,500,38 억,,52320,N,N,0,N,00,N +20250319,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7550,-430,5,-5.39,853553945,111068,43.52,7900,7950,7520,10370,5590,7980,7683.92,0.67,0,-9200,8440,8210,7920,7690,7400,8325,7805,39,2390,500,4780,10,1,7797350,589,-4.99,2.20,12,1.42,-1513.00,3438.00,17830,20240531,-57.66,4200,20241210,79.76,8540,-11.59,20250227,4530,66.67,20250203,17830,-57.66,20240531,4200,79.76,20241210,1.05,N,355150,500,38 억,,52320,N,N,0,N,00,N +20250319,131217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7570,-410,5,-5.14,784801365,101963,39.95,7900,7950,7520,10370,5590,7980,7695.82,0.67,0,-4815,8440,8210,7920,7690,7400,8325,7805,39,2390,500,4780,10,1,7797350,590,-5.00,2.20,12,1.31,-1513.00,3438.00,17830,20240531,-57.54,4200,20241210,80.24,8540,-11.36,20250227,4530,67.11,20250203,17830,-57.54,20240531,4200,80.24,20241210,1.05,N,355150,500,38 억,,52320,N,N,0,N,00,N +20250319,121215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7570,-410,5,-5.14,703650670,91229,35.75,7900,7950,7550,10370,5590,7980,7711.86,0.67,0,-3896,8440,8210,7920,7690,7400,8325,7805,39,2390,500,4780,10,1,7797350,590,-5.00,2.20,12,1.17,-1513.00,3438.00,17830,20240531,-57.54,4200,20241210,80.24,8540,-11.36,20250227,4530,67.11,20250203,17830,-57.54,20240531,4200,80.24,20241210,1.05,N,355150,500,38 억,,52320,N,N,0,N,00,N +20250319,111215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-290,5,-3.63,549744790,70985,27.82,7900,7950,7560,10370,5590,7980,7743.21,0.67,0,-3884,8440,8210,7920,7690,7400,8325,7805,39,2390,500,4780,10,1,7797350,600,-5.08,2.24,12,0.91,-1513.00,3438.00,17830,20240531,-56.87,4200,20241210,83.10,8540,-9.95,20250227,4530,69.76,20250203,17830,-56.87,20240531,4200,83.10,20241210,1.05,N,355150,500,38 억,,52320,N,N,0,N,00,N +20250319,101216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,-250,5,-3.13,460799420,59465,23.30,7900,7950,7560,10370,5590,7980,7747.55,0.67,0,-1465,8440,8210,7920,7690,7400,8325,7805,39,2390,500,4780,10,1,7797350,603,-5.11,2.25,12,0.76,-1513.00,3438.00,17830,20240531,-56.65,4200,20241210,84.05,8540,-9.48,20250227,4530,70.64,20250203,17830,-56.65,20240531,4200,84.05,20241210,1.05,N,355150,500,38 억,,52320,N,N,0,N,00,N +20250319,091221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,-220,5,-2.76,142392050,18153,7.11,7900,7950,7740,10370,5590,7980,7840.98,0.67,0,2215,8440,8210,7920,7690,7400,8325,7805,39,2390,500,4780,10,1,7797350,605,-5.13,2.26,12,0.23,-1513.00,3438.00,17830,20240531,-56.48,4200,20241210,84.76,8540,-9.13,20250227,4530,71.30,20250203,17830,-56.48,20240531,4200,84.76,20241210,1.05,N,355150,500,38 억,,52320,N,N,0,N,00,N 20250318,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,320,2,4.18,2014348410,254678,59.83,7660,8150,7630,9950,5370,7660,7909.37,0.83,0,-19620,8653,8156,7503,7006,6353,8405,7255,39,2290,500,4590,10,1,7797350,622,-5.27,2.32,12,3.27,-1513.00,3438.00,17830,20240531,-55.24,4200,20241210,90.00,8540,-6.56,20250227,4530,76.16,20250203,17830,-55.24,20240531,4200,90.00,20241210,1.02,N,355150,500,38 억,,64547,N,N,0,N,00,N 20250318,151214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,190,2,2.48,1816331670,229924,54.01,7660,8150,7630,9950,5370,7660,7899.70,0.83,0,-9638,8653,8156,7503,7006,6353,8405,7255,39,2290,500,4590,10,1,7797350,612,-5.19,2.28,12,2.95,-1513.00,3438.00,17830,20240531,-55.97,4200,20241210,86.90,8540,-8.08,20250227,4530,73.29,20250203,17830,-55.97,20240531,4200,86.90,20241210,1.02,N,355150,500,38 억,,64547,N,N,0,N,00,N 20250318,141212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,240,2,3.13,1709913830,216324,50.82,7660,8150,7630,9950,5370,7660,7904.41,0.83,0,-12316,8653,8156,7503,7006,6353,8405,7255,39,2290,500,4590,10,1,7797350,616,-5.22,2.30,12,2.77,-1513.00,3438.00,17830,20240531,-55.69,4200,20241210,88.10,8540,-7.49,20250227,4530,74.39,20250203,17830,-55.69,20240531,4200,88.10,20241210,1.02,N,355150,500,38 억,,64547,N,N,0,N,00,N diff --git a/355390/price/prices-20250301.csv b/355390/price/prices-20250301.csv index b2db27d1c90c..e8179ea98e39 100644 --- a/355390/price/prices-20250301.csv +++ b/355390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161212,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6630,0,3,0.00,320305410,48831,46.92,6640,6760,6500,8610,4650,6630,6559.47,0.59,0,3209,7230,6930,6770,6470,6310,6850,6390,45,1980,500,4110,10,1,8937936,593,-5.55,3.72,12,0.55,-1195.00,1784.00,22514,20240307,-70.55,4768,20241115,39.05,10030,-33.90,20250211,6500,2.00,20250319,40200,-83.51,20240319,6500,2.00,20250319,1.94,N,355390,500,44 억,,53027,N,N,15,N,00,N +20250319,151216,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6650,20,2,0.30,306558600,46758,44.93,6640,6760,6500,8610,4650,6630,6556.28,0.59,0,4157,7230,6930,6770,6470,6310,6850,6390,45,1980,500,4110,10,1,8937936,594,-5.56,3.73,12,0.52,-1195.00,1784.00,22514,20240307,-70.46,4768,20241115,39.47,10030,-33.70,20250211,6500,2.31,20250319,40200,-83.46,20240319,6500,2.31,20250319,1.94,N,355390,500,44 억,,53027,N,N,15,N,00,N +20250319,141218,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6600,-30,5,-0.45,281901540,43021,41.34,6640,6760,6500,8610,4650,6630,6552.65,0.59,0,5086,7230,6930,6770,6470,6310,6850,6390,45,1980,500,4110,10,1,8937936,590,-5.52,3.70,12,0.48,-1195.00,1784.00,22514,20240307,-70.68,4768,20241115,38.42,10030,-34.20,20250211,6500,1.54,20250319,40200,-83.58,20240319,6500,1.54,20250319,1.94,N,355390,500,44 억,,53027,N,N,15,N,00,N +20250319,131217,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6560,-70,5,-1.06,213700870,32567,31.29,6640,6760,6500,8610,4650,6630,6561.88,0.59,0,5294,7230,6930,6770,6470,6310,6850,6390,45,1980,500,4110,10,1,8937936,586,-5.49,3.68,12,0.36,-1195.00,1784.00,22514,20240307,-70.86,4768,20241115,37.58,10030,-34.60,20250211,6500,0.92,20250319,40200,-83.68,20240319,6500,0.92,20250319,1.94,N,355390,500,44 억,,53027,N,N,15,N,00,N +20250319,121216,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6590,-40,5,-0.60,211105790,32172,30.91,6640,6760,6500,8610,4650,6630,6561.79,0.59,0,5607,7230,6930,6770,6470,6310,6850,6390,45,1980,500,4110,10,1,8937936,589,-5.51,3.69,12,0.36,-1195.00,1784.00,22514,20240307,-70.73,4768,20241115,38.21,10030,-34.30,20250211,6500,1.38,20250319,40200,-83.61,20240319,6500,1.38,20250319,1.94,N,355390,500,44 억,,53027,N,N,15,N,00,N +20250319,111215,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6600,-30,5,-0.45,155922610,23741,22.81,6640,6760,6500,8610,4650,6630,6567.65,0.59,0,5362,7230,6930,6770,6470,6310,6850,6390,45,1980,500,4110,10,1,8937936,590,-5.52,3.70,12,0.27,-1195.00,1784.00,22514,20240307,-70.68,4768,20241115,38.42,10030,-34.20,20250211,6500,1.54,20250319,40200,-83.58,20240319,6500,1.54,20250319,1.94,N,355390,500,44 억,,53027,N,N,15,N,00,N +20250319,101216,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6670,40,2,0.60,128272110,19533,18.77,6640,6760,6500,8610,4650,6630,6566.94,0.59,0,4331,7230,6930,6770,6470,6310,6850,6390,45,1980,500,4110,10,1,8937936,596,-5.58,3.74,12,0.22,-1195.00,1784.00,22514,20240307,-70.37,4768,20241115,39.89,10030,-33.50,20250211,6500,2.62,20250319,40200,-83.41,20240319,6500,2.62,20250319,1.94,N,355390,500,44 억,,53027,N,N,15,N,00,N +20250319,091222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,60,2,0.90,10391350,1545,1.48,6640,6760,6640,8610,4650,6630,6725.79,0.59,0,-844,7230,6930,6770,6470,6310,6850,6390,45,1980,500,4110,10,1,8937936,598,-5.60,3.75,12,0.02,-1195.00,1784.00,22514,20240307,-70.29,4768,20241115,40.31,10030,-33.30,20250211,6610,1.21,20250318,40200,-83.36,20240319,6610,1.21,20250318,1.94,N,355390,500,44 억,,53027,N,N,15,N,00,N 20250318,161209,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6630,-180,5,-2.64,697246090,103923,128.60,6840,7070,6610,8850,4770,6810,6709.51,0.66,0,-6460,7216,7012,6906,6702,6596,6960,6650,45,2040,500,4220,10,1,8937936,593,-5.55,3.72,12,1.16,-1195.00,1784.00,22514,20240307,-70.55,4768,20241115,39.05,10030,-33.90,20250211,6610,0.30,20250318,40250,-83.53,20240318,6610,0.30,20250318,1.89,N,355390,500,44 억,,59150,N,N,15,N,00,N 20250318,151215,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6670,-140,5,-2.06,670438940,99888,123.61,6840,7070,6610,8850,4770,6810,6711.91,0.66,0,-5453,7216,7012,6906,6702,6596,6960,6650,45,2040,500,4220,10,1,8937936,596,-5.58,3.74,12,1.12,-1195.00,1784.00,22514,20240307,-70.37,4768,20241115,39.89,10030,-33.50,20250211,6610,0.91,20250318,40250,-83.43,20240318,6610,0.91,20250318,1.89,N,355390,500,44 억,,59150,N,N,0,N,00,N 20250318,141212,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6610,-200,5,-2.94,626376890,93253,115.40,6840,7070,6610,8850,4770,6810,6716.96,0.66,0,-4687,7216,7012,6906,6702,6596,6960,6650,45,2040,500,4220,10,1,8937936,591,-5.53,3.71,12,1.04,-1195.00,1784.00,22514,20240307,-70.64,4768,20241115,38.63,10030,-34.10,20250211,6610,0.00,20250318,40250,-83.58,20240318,6610,0.00,20250318,1.89,N,355390,500,44 억,,59150,N,N,0,N,00,N diff --git a/355690/price/prices-20250301.csv b/355690/price/prices-20250301.csv index 7962a1faa14d..1ce5557ac11e 100644 --- a/355690/price/prices-20250301.csv +++ b/355690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,130,2,1.87,227264320,32551,184.81,6950,7170,6780,9030,4870,6950,6981.79,1.00,0,432,7870,7410,7170,6710,6470,7290,6590,27,2080,500,4170,10,1,5404980,383,-8.04,2.70,12,0.60,-881.00,2622.00,16550,20240509,-57.22,4445,20241209,59.28,8550,-17.19,20250226,5010,41.32,20250212,16550,-57.22,20240509,4445,59.28,20241209,0.62,N,355690,500,27 억,,53829,N,N,0,N,00,N +20250319,151216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,180,2,2.59,220241490,31553,179.15,6950,7170,6780,9030,4870,6950,6980.05,1.00,0,167,7870,7410,7170,6710,6470,7290,6590,27,2080,500,4170,10,1,5404980,385,-8.09,2.72,12,0.58,-881.00,2622.00,16550,20240509,-56.92,4445,20241209,60.40,8550,-16.61,20250226,5010,42.32,20250212,16550,-56.92,20240509,4445,60.40,20241209,0.62,N,355690,500,27 억,,53829,N,N,0,N,00,N +20250319,141219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,0,3,0.00,174852470,25110,142.57,6950,7140,6780,9030,4870,6950,6963.46,1.00,0,-46,7870,7410,7170,6710,6470,7290,6590,27,2080,500,4170,10,1,5404980,376,-7.89,2.65,12,0.46,-881.00,2622.00,16550,20240509,-58.01,4445,20241209,56.36,8550,-18.71,20250226,5010,38.72,20250212,16550,-58.01,20240509,4445,56.36,20241209,0.62,N,355690,500,27 억,,53829,N,N,0,N,00,N +20250319,131218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,90,2,1.29,136051750,19548,110.99,6950,7140,6780,9030,4870,6950,6959.88,1.00,0,-1064,7870,7410,7170,6710,6470,7290,6590,27,2080,500,4170,10,1,5404980,381,-7.99,2.68,12,0.36,-881.00,2622.00,16550,20240509,-57.46,4445,20241209,58.38,8550,-17.66,20250226,5010,40.52,20250212,16550,-57.46,20240509,4445,58.38,20241209,0.62,N,355690,500,27 억,,53829,N,N,0,N,00,N +20250319,121216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,130,2,1.87,113697040,16369,92.94,6950,7140,6780,9030,4870,6950,6945.88,1.00,0,-1315,7870,7410,7170,6710,6470,7290,6590,27,2080,500,4170,10,1,5404980,383,-8.04,2.70,12,0.30,-881.00,2622.00,16550,20240509,-57.22,4445,20241209,59.28,8550,-17.19,20250226,5010,41.32,20250212,16550,-57.22,20240509,4445,59.28,20241209,0.62,N,355690,500,27 억,,53829,N,N,0,N,00,N +20250319,111215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,100,2,1.44,92127740,13290,75.46,6950,7140,6780,9030,4870,6950,6932.11,1.00,0,-1592,7870,7410,7170,6710,6470,7290,6590,27,2080,500,4170,10,1,5404980,381,-8.00,2.69,12,0.25,-881.00,2622.00,16550,20240509,-57.40,4445,20241209,58.61,8550,-17.54,20250226,5010,40.72,20250212,16550,-57.40,20240509,4445,58.61,20241209,0.62,N,355690,500,27 억,,53829,N,N,0,N,00,N +20250319,101216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,110,2,1.58,33346470,4743,26.93,6950,7140,6930,9030,4870,6950,7030.67,1.00,0,-775,7870,7410,7170,6710,6470,7290,6590,27,2080,500,4170,10,1,5404980,382,-8.01,2.69,12,0.09,-881.00,2622.00,16550,20240509,-57.34,4445,20241209,58.83,8550,-17.43,20250226,5010,40.92,20250212,16550,-57.34,20240509,4445,58.83,20241209,0.62,N,355690,500,27 억,,53829,N,N,0,N,00,N +20250319,091222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,150,2,2.16,9645240,1384,7.86,6950,7140,6930,9030,4870,6950,6969.10,1.00,0,-384,7870,7410,7170,6710,6470,7290,6590,27,2080,500,4170,10,1,5404980,384,-8.06,2.71,12,0.03,-881.00,2622.00,16550,20240509,-57.10,4445,20241209,59.73,8550,-16.96,20250226,5010,41.72,20250212,16550,-57.10,20240509,4445,59.73,20241209,0.62,N,355690,500,27 억,,53829,N,N,0,N,00,N 20250318,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-500,5,-6.71,125003215,17586,179.45,7590,7630,6930,9680,5220,7450,7108.11,1.05,0,-2971,7590,7520,7390,7320,7190,7555,7355,27,2230,500,4470,10,1,5404980,376,-7.89,2.65,12,0.33,-881.00,2622.00,16550,20240509,-58.01,4445,20241209,56.36,8550,-18.71,20250226,5010,38.72,20250212,16550,-58.01,20240509,4445,56.36,20241209,0.62,N,355690,500,27 억,,56761,N,N,0,N,00,N 20250318,151215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-500,5,-6.71,118251655,16615,169.54,7590,7630,6930,9680,5220,7450,7117.16,1.05,0,-2699,7590,7520,7390,7320,7190,7555,7355,27,2230,500,4470,10,1,5404980,376,-7.89,2.65,12,0.31,-881.00,2622.00,16550,20240509,-58.01,4445,20241209,56.36,8550,-18.71,20250226,5010,38.72,20250212,16550,-58.01,20240509,4445,56.36,20241209,0.62,N,355690,500,27 억,,56761,N,N,0,N,00,N 20250318,141212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,-370,5,-4.97,93693575,13095,133.62,7590,7630,7000,9680,5220,7450,7154.91,1.05,0,-2233,7590,7520,7390,7320,7190,7555,7355,27,2230,500,4470,10,1,5404980,383,-8.04,2.70,12,0.24,-881.00,2622.00,16550,20240509,-57.22,4445,20241209,59.28,8550,-17.19,20250226,5010,41.32,20250212,16550,-57.22,20240509,4445,59.28,20241209,0.62,N,355690,500,27 억,,56761,N,N,0,N,00,N diff --git a/356680/price/prices-20250301.csv b/356680/price/prices-20250301.csv index 6718957d875b..d1fb35e0d571 100644 --- a/356680/price/prices-20250301.csv +++ b/356680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,-130,5,-1.39,14237083285,1562742,49.83,9130,9320,8830,12190,6570,9380,9109.46,0.76,0,47840,10193,9786,9583,9176,8973,9685,9075,29,2810,100,6000,10,1,28543492,2640,925.00,6.52,12,5.47,10.00,1419.00,12400,20250103,-25.40,3100,20240805,198.39,12400,-25.40,20250103,7200,28.47,20250114,12400,-25.40,20250103,3100,198.39,20240805,3.59,N,356680,100,28 억,,217813,N,N,0,N,00,N +20250319,151216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9240,-140,5,-1.49,13720000090,1506718,48.04,9130,9320,8830,12190,6570,9380,9105.87,0.76,0,50658,10193,9786,9583,9176,8973,9685,9075,29,2810,100,6000,10,1,28543492,2637,924.00,6.51,12,5.28,10.00,1419.00,12400,20250103,-25.48,3100,20240805,198.06,12400,-25.48,20250103,7200,28.33,20250114,12400,-25.48,20250103,3100,198.06,20240805,3.59,N,356680,100,28 억,,217813,N,N,0,N,00,N +20250319,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,-230,5,-2.45,11512456375,1267751,40.42,9130,9290,8830,12190,6570,9380,9080.99,0.76,0,50972,10193,9786,9583,9176,8973,9685,9075,29,2810,100,6000,10,1,28543492,2612,915.00,6.45,12,4.44,10.00,1419.00,12400,20250103,-26.21,3100,20240805,195.16,12400,-26.21,20250103,7200,27.08,20250114,12400,-26.21,20250103,3100,195.16,20240805,3.59,N,356680,100,28 억,,217813,N,N,0,N,00,N +20250319,131218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9140,-240,5,-2.56,10911504570,1201952,38.33,9130,9290,8830,12190,6570,9380,9078.14,0.76,0,47520,10193,9786,9583,9176,8973,9685,9075,29,2810,100,6000,10,1,28543492,2609,914.00,6.44,12,4.21,10.00,1419.00,12400,20250103,-26.29,3100,20240805,194.84,12400,-26.29,20250103,7200,26.94,20250114,12400,-26.29,20250103,3100,194.84,20240805,3.59,N,356680,100,28 억,,217813,N,N,0,N,00,N +20250319,121216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-280,5,-2.99,10295166755,1134566,36.18,9130,9290,8830,12190,6570,9380,9074.08,0.76,0,40242,10193,9786,9583,9176,8973,9685,9075,29,2810,100,6000,10,1,28543492,2597,910.00,6.41,12,3.97,10.00,1419.00,12400,20250103,-26.61,3100,20240805,193.55,12400,-26.61,20250103,7200,26.39,20250114,12400,-26.61,20250103,3100,193.55,20240805,3.59,N,356680,100,28 억,,217813,N,N,0,N,00,N +20250319,111216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9090,-290,5,-3.09,9824924405,1082989,34.53,9130,9290,8830,12190,6570,9380,9072.03,0.76,0,35938,10193,9786,9583,9176,8973,9685,9075,29,2810,100,6000,10,1,28543492,2595,909.00,6.41,12,3.79,10.00,1419.00,12400,20250103,-26.69,3100,20240805,193.23,12400,-26.69,20250103,7200,26.25,20250114,12400,-26.69,20250103,3100,193.23,20240805,3.59,N,356680,100,28 억,,217813,N,N,0,N,00,N +20250319,101216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9240,-140,5,-1.49,7872288185,870114,27.74,9130,9250,8830,12190,6570,9380,9047.40,0.76,0,50178,10193,9786,9583,9176,8973,9685,9075,29,2810,100,6000,10,1,28543492,2637,924.00,6.51,12,3.05,10.00,1419.00,12400,20250103,-25.48,3100,20240805,198.06,12400,-25.48,20250103,7200,28.33,20250114,12400,-25.48,20250103,3100,198.06,20240805,3.59,N,356680,100,28 억,,217813,N,N,0,N,00,N +20250319,091222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9080,-300,5,-3.20,1912536000,210183,6.70,9130,9170,9040,12190,6570,9380,9099.30,0.76,0,17710,10193,9786,9583,9176,8973,9685,9075,29,2810,100,6000,10,1,28543492,2592,908.00,6.40,12,0.74,10.00,1419.00,12400,20250103,-26.77,3100,20240805,192.90,12400,-26.77,20250103,7200,26.11,20250114,12400,-26.77,20250103,3100,192.90,20240805,3.59,N,356680,100,28 억,,217813,N,N,0,N,00,N 20250318,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9380,-10,5,-0.11,29852397190,3100101,83.38,9570,9990,9380,12200,6580,9390,9629.82,0.87,0,-33509,10510,9950,9640,9080,8770,9795,8925,29,2810,100,6000,10,1,28543492,2677,938.00,6.61,12,10.86,10.00,1419.00,12400,20250103,-24.35,3100,20240805,202.58,12400,-24.35,20250103,7200,30.28,20250114,12400,-24.35,20250103,3100,202.58,20240805,3.66,N,356680,100,28 억,,248989,N,N,0,N,00,N 20250318,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9420,30,2,0.32,29136110830,3023836,81.32,9570,9990,9380,12200,6580,9390,9635.48,0.87,0,-31466,10510,9950,9640,9080,8770,9795,8925,29,2810,100,6000,10,1,28543492,2689,942.00,6.64,12,10.59,10.00,1419.00,12400,20250103,-24.03,3100,20240805,203.87,12400,-24.03,20250103,7200,30.83,20250114,12400,-24.03,20250103,3100,203.87,20240805,3.66,N,356680,100,28 억,,248989,N,N,0,N,00,N 20250318,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9440,50,2,0.53,27760137595,2877704,77.39,9570,9990,9390,12200,6580,9390,9646.63,0.87,0,-26415,10510,9950,9640,9080,8770,9795,8925,29,2810,100,6000,10,1,28543492,2695,944.00,6.65,12,10.08,10.00,1419.00,12400,20250103,-23.87,3100,20240805,204.52,12400,-23.87,20250103,7200,31.11,20250114,12400,-23.87,20250103,3100,204.52,20240805,3.66,N,356680,100,28 억,,248989,N,N,0,N,00,N diff --git a/356860/price/prices-20250301.csv b/356860/price/prices-20250301.csv index 504b7a10b2f3..7f76618fff19 100644 --- a/356860/price/prices-20250301.csv +++ b/356860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161213,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19820,-630,5,-3.08,19265483980,929981,308.80,20100,21650,19710,26550,14350,20450,20716.89,1.72,0,8901,21450,20950,20500,20000,19550,20725,19775,49,6100,500,14720,10,1,9832630,1949,77.42,1.75,12,9.46,256.00,11330.00,32550,20240509,-39.11,10650,20241210,86.10,24450,-18.94,20250219,12310,61.01,20250203,32550,-39.11,20240509,10650,86.10,20241210,7.87,N,356860,500,49 억,,168688,N,N,0,N,00,N +20250319,151217,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19900,-550,5,-2.69,19010315780,917118,304.53,20100,21650,19710,26550,14350,20450,20728.52,1.72,0,10162,21450,20950,20500,20000,19550,20725,19775,49,6100,500,14720,10,1,9832630,1957,77.73,1.76,12,9.33,256.00,11330.00,32550,20240509,-38.86,10650,20241210,86.85,24450,-18.61,20250219,12310,61.66,20250203,32550,-38.86,20240509,10650,86.85,20241210,7.87,N,356860,500,49 억,,168688,N,N,0,N,00,N +20250319,141219,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19950,-500,5,-2.44,18105874415,871686,289.45,20100,21650,19710,26550,14350,20450,20771.34,1.72,0,13002,21450,20950,20500,20000,19550,20725,19775,49,6100,500,14720,10,1,9832630,1962,77.93,1.76,12,8.87,256.00,11330.00,32550,20240509,-38.71,10650,20241210,87.32,24450,-18.40,20250219,12310,62.06,20250203,32550,-38.71,20240509,10650,87.32,20241210,7.87,N,356860,500,49 억,,168688,N,N,0,N,00,N +20250319,131218,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,-100,5,-0.49,16581794670,795660,264.20,20100,21650,19710,26550,14350,20450,20840.62,1.72,0,14411,21450,20950,20500,20000,19550,20725,19775,49,6100,500,14720,50,1,9832630,2001,79.49,1.80,12,8.09,256.00,11330.00,32550,20240509,-37.48,10650,20241210,91.08,24450,-16.77,20250219,12310,65.31,20250203,32550,-37.48,20240509,10650,91.08,20241210,7.87,N,356860,500,49 억,,168688,N,N,0,N,00,N +20250319,121217,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20500,50,2,0.24,15967630545,765630,254.23,20100,21650,19710,26550,14350,20450,20855.89,1.72,0,24147,21450,20950,20500,20000,19550,20725,19775,49,6100,500,14720,50,1,9832630,2016,80.08,1.81,12,7.79,256.00,11330.00,32550,20240509,-37.02,10650,20241210,92.49,24450,-16.16,20250219,12310,66.53,20250203,32550,-37.02,20240509,10650,92.49,20241210,7.87,N,356860,500,49 억,,168688,N,N,0,N,00,N +20250319,111216,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20650,200,2,0.98,14965327920,716639,237.96,20100,21650,19710,26550,14350,20450,20883.05,1.72,0,22778,21450,20950,20500,20000,19550,20725,19775,49,6100,500,14720,50,1,9832630,2030,80.66,1.82,12,7.29,256.00,11330.00,32550,20240509,-36.56,10650,20241210,93.90,24450,-15.54,20250219,12310,67.75,20250203,32550,-36.56,20240509,10650,93.90,20241210,7.87,N,356860,500,49 억,,168688,N,N,0,N,00,N +20250319,101217,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20800,350,2,1.71,11955448120,572113,189.97,20100,21650,19710,26550,14350,20450,20897.52,1.72,0,36635,21450,20950,20500,20000,19550,20725,19775,49,6100,500,14720,50,1,9832630,2045,81.25,1.84,12,5.82,256.00,11330.00,32550,20240509,-36.10,10650,20241210,95.31,24450,-14.93,20250219,12310,68.97,20250203,32550,-36.10,20240509,10650,95.31,20241210,7.87,N,356860,500,49 억,,168688,N,N,0,N,00,N +20250319,091223,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,-400,5,-1.96,1180358035,58626,19.47,20100,20350,19990,26550,14350,20450,20130.13,1.72,0,16280,21450,20950,20500,20000,19550,20725,19775,49,6100,500,14720,50,1,9832630,1971,78.32,1.77,12,0.60,256.00,11330.00,32550,20240509,-38.40,10650,20241210,88.26,24450,-18.00,20250219,12310,62.88,20250203,32550,-38.40,20240509,10650,88.26,20241210,7.87,N,356860,500,49 억,,168688,N,N,0,N,00,N 20250318,161210,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,150,2,0.74,6089184625,296838,57.75,20950,21000,20050,26350,14250,20300,20513.65,1.77,0,5906,21226,20762,20286,19822,19346,20995,20055,49,6050,500,14610,50,1,9832630,2011,79.88,1.80,12,3.02,256.00,11330.00,32550,20240509,-37.17,10650,20241210,92.02,24450,-16.36,20250219,12310,66.13,20250203,32550,-37.17,20240509,10650,92.02,20241210,7.86,N,356860,500,49 억,,174144,N,N,0,N,00,N 20250318,151216,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,50,2,0.25,5961070725,290568,56.53,20950,21000,20050,26350,14250,20300,20515.23,1.77,0,5997,21226,20762,20286,19822,19346,20995,20055,49,6050,500,14610,50,1,9832630,2001,79.49,1.80,12,2.96,256.00,11330.00,32550,20240509,-37.48,10650,20241210,91.08,24450,-16.77,20250219,12310,65.31,20250203,32550,-37.48,20240509,10650,91.08,20241210,7.86,N,356860,500,49 억,,174144,N,N,0,N,00,N 20250318,141213,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,50,2,0.25,5195017175,253068,49.24,20950,21000,20050,26350,14250,20300,20528.15,1.77,0,7019,21226,20762,20286,19822,19346,20995,20055,49,6050,500,14610,50,1,9832630,2001,79.49,1.80,12,2.57,256.00,11330.00,32550,20240509,-37.48,10650,20241210,91.08,24450,-16.77,20250219,12310,65.31,20250203,32550,-37.48,20240509,10650,91.08,20241210,7.86,N,356860,500,49 억,,174144,N,N,0,N,00,N diff --git a/356890/price/prices-20250301.csv b/356890/price/prices-20250301.csv index f4c08f968953..45f4230c1682 100644 --- a/356890/price/prices-20250301.csv +++ b/356890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4490,-10,5,-0.22,2008196342,447573,5.87,4500,4560,4400,5850,3150,4500,4486.80,0.95,0,-22155,5443,4971,4608,4136,3773,5207,4372,24,1350,200,2970,5,1,11916325,535,26.73,1.75,12,3.76,168.00,2562.00,5150,20250227,-12.82,2540,20241114,76.77,5150,-12.82,20250227,2810,59.79,20250102,10390,-56.79,20240402,2540,76.77,20241114,1.84,N,356890,200,23 억,,112660,N,N,0,N,00,N +20250319,151217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4475,-25,5,-0.56,1944607282,433401,5.68,4500,4560,4400,5850,3150,4500,4486.80,0.95,0,-20697,5443,4971,4608,4136,3773,5207,4372,24,1350,200,2970,5,1,11916325,533,26.64,1.75,12,3.64,168.00,2562.00,5150,20250227,-13.11,2540,20241114,76.18,5150,-13.11,20250227,2810,59.25,20250102,10390,-56.93,20240402,2540,76.18,20241114,1.84,N,356890,200,23 억,,112660,N,N,0,N,00,N +20250319,141220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,-30,5,-0.67,1775763297,395656,5.19,4500,4560,4400,5850,3150,4500,4488.10,0.95,0,-23007,5443,4971,4608,4136,3773,5207,4372,24,1350,200,2970,5,1,11916325,533,26.61,1.74,12,3.32,168.00,2562.00,5150,20250227,-13.20,2540,20241114,75.98,5150,-13.20,20250227,2810,59.07,20250102,10390,-56.98,20240402,2540,75.98,20241114,1.84,N,356890,200,23 억,,112660,N,N,0,N,00,N +20250319,131219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,-30,5,-0.67,1670893017,372192,4.88,4500,4560,4400,5850,3150,4500,4489.28,0.95,0,-22150,5443,4971,4608,4136,3773,5207,4372,24,1350,200,2970,5,1,11916325,533,26.61,1.74,12,3.12,168.00,2562.00,5150,20250227,-13.20,2540,20241114,75.98,5150,-13.20,20250227,2810,59.07,20250102,10390,-56.98,20240402,2540,75.98,20241114,1.84,N,356890,200,23 억,,112660,N,N,0,N,00,N +20250319,121217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4475,-25,5,-0.56,1581848200,352292,4.62,4500,4560,4400,5850,3150,4500,4490.11,0.95,0,-18456,5443,4971,4608,4136,3773,5207,4372,24,1350,200,2970,5,1,11916325,533,26.64,1.75,12,2.96,168.00,2562.00,5150,20250227,-13.11,2540,20241114,76.18,5150,-13.11,20250227,2810,59.25,20250102,10390,-56.93,20240402,2540,76.18,20241114,1.84,N,356890,200,23 억,,112660,N,N,0,N,00,N +20250319,111216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,-30,5,-0.67,1448086190,322479,4.23,4500,4560,4400,5850,3150,4500,4490.43,0.95,0,-16479,5443,4971,4608,4136,3773,5207,4372,24,1350,200,2970,5,1,11916325,533,26.61,1.74,12,2.71,168.00,2562.00,5150,20250227,-13.20,2540,20241114,75.98,5150,-13.20,20250227,2810,59.07,20250102,10390,-56.98,20240402,2540,75.98,20241114,1.84,N,356890,200,23 억,,112660,N,N,0,N,00,N +20250319,101217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4540,40,2,0.89,1130084535,252052,3.30,4500,4560,4400,5850,3150,4500,4483.42,0.95,0,348,5443,4971,4608,4136,3773,5207,4372,24,1350,200,2970,5,1,11916325,541,27.02,1.77,12,2.12,168.00,2562.00,5150,20250227,-11.84,2540,20241114,78.74,5150,-11.84,20250227,2810,61.57,20250102,10390,-56.30,20240402,2540,78.74,20241114,1.84,N,356890,200,23 억,,112660,N,N,0,N,00,N +20250319,091223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-45,5,-1.00,487224238,109455,1.43,4500,4500,4400,5850,3150,4500,4450.56,0.95,0,-2662,5443,4971,4608,4136,3773,5207,4372,24,1350,200,2970,5,1,11916325,531,26.52,1.74,12,0.92,168.00,2562.00,5150,20250227,-13.50,2540,20241114,75.39,5150,-13.50,20250227,2810,58.54,20250102,10390,-57.12,20240402,2540,75.39,20241114,1.84,N,356890,200,23 억,,112660,N,N,0,N,00,N 20250318,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,245,2,5.76,36675890081,7612861,3171.81,4260,5080,4245,5530,2980,4255,4817.70,1.04,0,-6324,4485,4370,4285,4170,4085,4355,4155,24,1275,200,2800,5,1,11916325,536,26.79,1.76,12,63.89,168.00,2562.00,5150,20250227,-12.62,2540,20241114,77.17,5150,-12.62,20250227,2810,60.14,20250102,10390,-56.69,20240402,2540,77.17,20241114,1.85,N,356890,200,23 억,,123595,N,N,0,N,00,N 20250318,151216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4555,300,2,7.05,36357568786,7542410,3142.46,4260,5080,4245,5530,2980,4255,4820.42,1.04,0,-10048,4485,4370,4285,4170,4085,4355,4155,24,1275,200,2800,5,1,11916325,543,27.11,1.78,12,63.29,168.00,2562.00,5150,20250227,-11.55,2540,20241114,79.33,5150,-11.55,20250227,2810,62.10,20250102,10390,-56.16,20240402,2540,79.33,20241114,1.85,N,356890,200,23 억,,123595,N,N,0,N,00,N 20250318,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4565,310,2,7.29,35620800630,7380218,3074.89,4260,5080,4245,5530,2980,4255,4826.52,1.04,0,-18256,4485,4370,4285,4170,4085,4355,4155,24,1275,200,2800,5,1,11916325,544,27.17,1.78,12,61.93,168.00,2562.00,5150,20250227,-11.36,2540,20241114,79.72,5150,-11.36,20250227,2810,62.46,20250102,10390,-56.06,20240402,2540,79.72,20241114,1.85,N,356890,200,23 억,,123595,N,N,0,N,00,N diff --git a/357120/price/prices-20250301.csv b/357120/price/prices-20250301.csv index f5f0eccba74f..7157b5571eb5 100644 --- a/357120/price/prices-20250301.csv +++ b/357120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4495,65,2,1.47,329442351,73810,104.75,4425,4495,4415,5750,3105,4430,4463.38,1.32,0,10363,4470,4450,4415,4395,4360,4432,4377,487,1320,500,3270,5,1,97335354,4375,0.00,0.00,11,0.08,0.00,0.00,5119,20240307,-12.19,3865,20241209,16.30,4560,-1.43,20250305,3900,15.26,20250122,5130,-12.38,20240327,3865,16.30,20241209,0.01,N,357120,500,486 억,,1280395,N,N,7,N,00,N +20250319,151217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,30,2,0.68,289021486,64811,91.98,4425,4495,4415,5750,3105,4430,4459.45,1.32,0,10365,4470,4450,4415,4395,4360,4432,4377,487,1320,500,3270,5,1,97335354,4341,0.00,0.00,11,0.07,0.00,0.00,5119,20240307,-12.87,3865,20241209,15.39,4560,-2.19,20250305,3900,14.36,20250122,5130,-13.06,20240327,3865,15.39,20241209,0.01,N,357120,500,486 억,,1280395,N,N,2,N,00,N +20250319,141220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4445,15,2,0.34,228273841,51163,72.61,4425,4495,4415,5750,3105,4430,4461.70,1.32,0,9081,4470,4450,4415,4395,4360,4432,4377,487,1320,500,3270,5,1,97335354,4327,0.00,0.00,11,0.05,0.00,0.00,5119,20240307,-13.17,3865,20241209,15.01,4560,-2.52,20250305,3900,13.97,20250122,5130,-13.35,20240327,3865,15.01,20241209,0.01,N,357120,500,486 억,,1280395,N,N,2,N,00,N +20250319,131219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4470,40,2,0.90,136141776,30500,43.29,4425,4495,4415,5750,3105,4430,4463.66,1.32,0,7032,4470,4450,4415,4395,4360,4432,4377,487,1320,500,3270,5,1,97335354,4351,0.00,0.00,11,0.03,0.00,0.00,5119,20240307,-12.68,3865,20241209,15.65,4560,-1.97,20250305,3900,14.62,20250122,5130,-12.87,20240327,3865,15.65,20241209,0.01,N,357120,500,486 억,,1280395,N,N,2,N,00,N +20250319,121217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4485,55,2,1.24,114473944,25663,36.42,4425,4495,4415,5750,3105,4430,4460.66,1.32,0,7295,4470,4450,4415,4395,4360,4432,4377,487,1320,500,3270,5,1,97335354,4365,0.00,0.00,11,0.03,0.00,0.00,5119,20240307,-12.39,3865,20241209,16.04,4560,-1.64,20250305,3900,15.00,20250122,5130,-12.57,20240327,3865,16.04,20241209,0.01,N,357120,500,486 억,,1280395,N,N,2,N,00,N +20250319,111217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4495,65,2,1.47,94370293,21181,30.06,4425,4495,4415,5750,3105,4430,4455.42,1.32,0,9018,4470,4450,4415,4395,4360,4432,4377,487,1320,500,3270,5,1,97335354,4375,0.00,0.00,11,0.02,0.00,0.00,5119,20240307,-12.19,3865,20241209,16.30,4560,-1.43,20250305,3900,15.26,20250122,5130,-12.38,20240327,3865,16.30,20241209,0.01,N,357120,500,486 억,,1280395,N,N,2,N,00,N +20250319,101217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,30,2,0.68,53685910,12090,17.16,4425,4465,4415,5750,3105,4430,4440.52,1.32,0,5275,4470,4450,4415,4395,4360,4432,4377,487,1320,500,3270,5,1,97335354,4341,0.00,0.00,11,0.01,0.00,0.00,5119,20240307,-12.87,3865,20241209,15.39,4560,-2.19,20250305,3900,14.36,20250122,5130,-13.06,20240327,3865,15.39,20241209,0.01,N,357120,500,486 억,,1280395,N,N,2,N,00,N +20250319,091223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4435,5,2,0.11,10291055,2322,3.30,4425,4445,4415,5750,3105,4430,4431.98,1.32,0,917,4470,4450,4415,4395,4360,4432,4377,487,1320,500,3270,5,1,97335354,4317,0.00,0.00,11,0.00,0.00,0.00,5119,20240307,-13.36,3865,20241209,14.75,4560,-2.74,20250305,3900,13.72,20250122,5130,-13.55,20240327,3865,14.75,20241209,0.01,N,357120,500,486 억,,1280395,N,N,2,N,00,N 20250318,161211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4430,-5,5,-0.11,310215486,70462,133.50,4435,4435,4380,5760,3105,4435,4402.59,1.32,0,-448,4515,4475,4395,4355,4275,4495,4375,487,1325,500,3280,5,1,97335354,4312,0.00,0.00,11,0.07,0.00,0.00,5119,20240307,-13.46,3865,20241209,14.62,4560,-2.85,20250305,3900,13.59,20250122,5130,-13.65,20240327,3865,14.62,20241209,0.01,N,357120,500,486 억,,1280708,N,N,2,N,00,N 20250318,151216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4420,-15,5,-0.34,289638946,65816,124.70,4435,4435,4380,5760,3105,4435,4400.74,1.32,0,-248,4515,4475,4395,4355,4275,4495,4375,487,1325,500,3280,5,1,97335354,4302,0.00,0.00,11,0.07,0.00,0.00,5119,20240307,-13.66,3865,20241209,14.36,4560,-3.07,20250305,3900,13.33,20250122,5130,-13.84,20240327,3865,14.36,20241209,0.01,N,357120,500,486 억,,1280708,N,N,68,N,00,N 20250318,141214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4405,-30,5,-0.68,263585138,59911,113.51,4435,4435,4380,5760,3105,4435,4399.61,1.32,0,1746,4515,4475,4395,4355,4275,4495,4375,487,1325,500,3280,5,1,97335354,4288,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-13.95,3865,20241209,13.97,4560,-3.40,20250305,3900,12.95,20250122,5130,-14.13,20240327,3865,13.97,20241209,0.01,N,357120,500,486 억,,1280708,N,N,68,N,00,N diff --git a/357230/price/prices-20250301.csv b/357230/price/prices-20250301.csv index 32150f506792..4ffb41ae4f81 100644 --- a/357230/price/prices-20250301.csv +++ b/357230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,65,2,2.56,47855218,18763,48.76,2535,2600,2525,3295,1775,2535,2550.51,0.54,0,-1604,2615,2575,2545,2505,2475,2560,2490,210,760,500,1820,5,1,42089487,1094,7.18,0.76,12,0.04,362.00,3430.00,4885,20240312,-46.78,2335,20241209,11.35,2755,-5.63,20250218,2430,7.00,20250102,4875,-46.67,20240322,2335,11.35,20241209,0.67,N,357230,500,210 억,,225242,N,N,0,N,00,N +20250319,151218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,0,3,0.00,30841758,12156,31.59,2535,2580,2525,3295,1775,2535,2537.16,0.54,0,-813,2615,2575,2545,2505,2475,2560,2490,210,760,500,1820,5,1,42089487,1067,7.00,0.74,12,0.03,362.00,3430.00,4885,20240312,-48.11,2335,20241209,8.57,2755,-7.99,20250218,2430,4.32,20250102,4875,-48.00,20240322,2335,8.57,20241209,0.67,N,357230,500,210 억,,225242,N,N,0,N,00,N +20250319,141220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2530,-5,5,-0.20,20674910,8141,21.16,2535,2580,2525,3295,1775,2535,2539.60,0.54,0,-545,2615,2575,2545,2505,2475,2560,2490,210,760,500,1820,5,1,42089487,1065,6.99,0.74,12,0.02,362.00,3430.00,4885,20240312,-48.21,2335,20241209,8.35,2755,-8.17,20250218,2430,4.12,20250102,4875,-48.10,20240322,2335,8.35,20241209,0.67,N,357230,500,210 억,,225242,N,N,0,N,00,N +20250319,131219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2545,10,2,0.39,14752065,5801,15.07,2535,2580,2525,3295,1775,2535,2543.02,0.54,0,-942,2615,2575,2545,2505,2475,2560,2490,210,760,500,1820,5,1,42089487,1071,7.03,0.74,12,0.01,362.00,3430.00,4885,20240312,-47.90,2335,20241209,8.99,2755,-7.62,20250218,2430,4.73,20250102,4875,-47.79,20240322,2335,8.99,20241209,0.67,N,357230,500,210 억,,225242,N,N,0,N,00,N +20250319,121217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,15,2,0.59,14561190,5726,14.88,2535,2580,2525,3295,1775,2535,2543.00,0.54,0,-942,2615,2575,2545,2505,2475,2560,2490,210,760,500,1820,5,1,42089487,1073,7.04,0.74,12,0.01,362.00,3430.00,4885,20240312,-47.80,2335,20241209,9.21,2755,-7.44,20250218,2430,4.94,20250102,4875,-47.69,20240322,2335,9.21,20241209,0.67,N,357230,500,210 억,,225242,N,N,0,N,00,N +20250319,111217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,15,2,0.59,13689090,5384,13.99,2535,2580,2525,3295,1775,2535,2542.55,0.54,0,-600,2615,2575,2545,2505,2475,2560,2490,210,760,500,1820,5,1,42089487,1073,7.04,0.74,12,0.01,362.00,3430.00,4885,20240312,-47.80,2335,20241209,9.21,2755,-7.44,20250218,2430,4.94,20250102,4875,-47.69,20240322,2335,9.21,20241209,0.67,N,357230,500,210 억,,225242,N,N,0,N,00,N +20250319,101218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,20,2,0.79,10795735,4244,11.03,2535,2580,2525,3295,1775,2535,2543.76,0.54,0,-993,2615,2575,2545,2505,2475,2560,2490,210,760,500,1820,5,1,42089487,1075,7.06,0.74,12,0.01,362.00,3430.00,4885,20240312,-47.70,2335,20241209,9.42,2755,-7.26,20250218,2430,5.14,20250102,4875,-47.59,20240322,2335,9.42,20241209,0.67,N,357230,500,210 억,,225242,N,N,0,N,00,N +20250319,091223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2580,45,2,1.78,5852950,2300,5.98,2535,2580,2525,3295,1775,2535,2544.76,0.54,0,-889,2615,2575,2545,2505,2475,2560,2490,210,760,500,1820,5,1,42089487,1086,7.13,0.75,12,0.01,362.00,3430.00,4885,20240312,-47.19,2335,20241209,10.49,2755,-6.35,20250218,2430,6.17,20250102,4875,-47.08,20240322,2335,10.49,20241209,0.67,N,357230,500,210 억,,225242,N,N,0,N,00,N 20250318,161211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,-35,5,-1.36,97091530,38407,332.64,2560,2585,2515,3340,1800,2570,2527.96,0.54,0,653,2603,2586,2568,2551,2533,2577,2542,210,770,500,1850,5,1,42089487,1067,7.00,0.74,12,0.09,362.00,3430.00,4980,20240306,-49.10,2335,20241209,8.57,2755,-7.99,20250218,2430,4.32,20250102,4875,-48.00,20240322,2335,8.57,20241209,0.67,N,357230,500,210 억,,225779,N,N,0,N,00,N 20250318,151217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,-35,5,-1.36,60718760,23973,207.63,2560,2585,2515,3340,1800,2570,2532.80,0.54,0,892,2603,2586,2568,2551,2533,2577,2542,210,770,500,1850,5,1,42089487,1067,7.00,0.74,12,0.06,362.00,3430.00,4980,20240306,-49.10,2335,20241209,8.57,2755,-7.99,20250218,2430,4.32,20250102,4875,-48.00,20240322,2335,8.57,20241209,0.67,N,357230,500,210 억,,225779,N,N,0,N,00,N 20250318,141214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,-20,5,-0.78,49054265,19345,167.55,2560,2585,2520,3340,1800,2570,2535.76,0.54,0,15,2603,2586,2568,2551,2533,2577,2542,210,770,500,1850,5,1,42089487,1073,7.04,0.74,12,0.05,362.00,3430.00,4980,20240306,-48.80,2335,20241209,9.21,2755,-7.44,20250218,2430,4.94,20250102,4875,-47.69,20240322,2335,9.21,20241209,0.67,N,357230,500,210 억,,225779,N,N,0,N,00,N diff --git a/357250/price/prices-20250301.csv b/357250/price/prices-20250301.csv index a4a67da5bf9d..f559ebca2ffb 100644 --- a/357250/price/prices-20250301.csv +++ b/357250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2645,15,2,0.57,68781805,26065,174.06,2630,2645,2620,3415,1845,2630,2638.86,0.93,0,-19,2663,2646,2633,2616,2603,2640,2610,250,785,1000,1890,5,1,24995105,661,0.00,0.00,11,0.10,0.00,0.00,3360,20240326,-21.28,2290,20241209,15.50,2710,-2.40,20250307,2460,7.52,20250102,3360,-21.28,20240326,2290,15.50,20241209,0.00,N,357250,1000,249 억,,233060,N,N,0,N,00,N +20250319,151218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2645,15,2,0.57,68654845,26017,173.74,2630,2645,2620,3415,1845,2630,2638.85,0.93,0,-19,2663,2646,2633,2616,2603,2640,2610,250,785,1000,1890,5,1,24995105,661,0.00,0.00,11,0.10,0.00,0.00,3360,20240326,-21.28,2290,20241209,15.50,2710,-2.40,20250307,2460,7.52,20250102,3360,-21.28,20240326,2290,15.50,20241209,0.00,N,357250,1000,249 억,,233060,N,N,0,N,00,N +20250319,141220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2645,15,2,0.57,63972060,24244,161.90,2630,2645,2620,3415,1845,2630,2638.68,0.93,0,-19,2663,2646,2633,2616,2603,2640,2610,250,785,1000,1890,5,1,24995105,661,0.00,0.00,11,0.10,0.00,0.00,3360,20240326,-21.28,2290,20241209,15.50,2710,-2.40,20250307,2460,7.52,20250102,3360,-21.28,20240326,2290,15.50,20241209,0.00,N,357250,1000,249 억,,233060,N,N,0,N,00,N +20250319,131219,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,10,2,0.38,54245565,20564,137.32,2630,2645,2620,3415,1845,2630,2637.89,0.93,0,-34,2663,2646,2633,2616,2603,2640,2610,250,785,1000,1890,5,1,24995105,660,0.00,0.00,11,0.08,0.00,0.00,3360,20240326,-21.43,2290,20241209,15.28,2710,-2.58,20250307,2460,7.32,20250102,3360,-21.43,20240326,2290,15.28,20241209,0.00,N,357250,1000,249 억,,233060,N,N,0,N,00,N +20250319,121218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,10,2,0.38,37599230,14253,95.18,2630,2645,2620,3415,1845,2630,2637.99,0.93,0,-34,2663,2646,2633,2616,2603,2640,2610,250,785,1000,1890,5,1,24995105,660,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-21.43,2290,20241209,15.28,2710,-2.58,20250307,2460,7.32,20250102,3360,-21.43,20240326,2290,15.28,20241209,0.00,N,357250,1000,249 억,,233060,N,N,0,N,00,N +20250319,111217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,10,2,0.38,33962720,12878,86.00,2630,2645,2620,3415,1845,2630,2637.27,0.93,0,-34,2663,2646,2633,2616,2603,2640,2610,250,785,1000,1890,5,1,24995105,660,0.00,0.00,11,0.05,0.00,0.00,3360,20240326,-21.43,2290,20241209,15.28,2710,-2.58,20250307,2460,7.32,20250102,3360,-21.43,20240326,2290,15.28,20241209,0.00,N,357250,1000,249 억,,233060,N,N,0,N,00,N +20250319,101218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,0,3,0.00,1711970,651,4.35,2630,2640,2620,3415,1845,2630,2629.75,0.93,0,-34,2663,2646,2633,2616,2603,2640,2610,250,785,1000,1890,5,1,24995105,657,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3360,-21.73,20240326,2290,14.85,20241209,0.00,N,357250,1000,249 억,,233060,N,N,0,N,00,N +20250319,091224,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,10,2,0.38,47410,18,0.12,2630,2640,2630,3415,1845,2630,2633.89,0.93,0,-7,2663,2646,2633,2616,2603,2640,2610,250,785,1000,1890,5,1,24995105,660,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-21.43,2290,20241209,15.28,2710,-2.58,20250307,2460,7.32,20250102,3360,-21.43,20240326,2290,15.28,20241209,0.00,N,357250,1000,249 억,,233060,N,N,0,N,00,N 20250318,161211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,10,2,0.38,39324905,14975,93.71,2650,2650,2620,3405,1835,2620,2626.04,0.93,0,-245,2660,2640,2625,2605,2590,2632,2597,250,785,1000,1880,5,1,24995105,657,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3360,-21.73,20240326,2290,14.85,20241209,0.00,N,357250,1000,249 억,,233304,N,N,0,N,00,N 20250318,151217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,10,2,0.38,38720005,14745,92.27,2650,2650,2620,3405,1835,2620,2625.98,0.93,0,-135,2660,2640,2625,2605,2590,2632,2597,250,785,1000,1880,5,1,24995105,657,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3360,-21.73,20240326,2290,14.85,20241209,0.00,N,357250,1000,249 억,,233304,N,N,0,N,00,N 20250318,141214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,10,2,0.38,36768570,14003,87.63,2650,2650,2620,3405,1835,2620,2625.76,0.93,0,-135,2660,2640,2625,2605,2590,2632,2597,250,785,1000,1880,5,1,24995105,657,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3360,-21.73,20240326,2290,14.85,20241209,0.00,N,357250,1000,249 억,,233304,N,N,0,N,00,N diff --git a/357430/price/prices-20250301.csv b/357430/price/prices-20250301.csv index 02957b63b2eb..311924b85fa0 100644 --- a/357430/price/prices-20250301.csv +++ b/357430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1503,4,2,0.27,22427223,14935,219.63,1503,1504,1495,1948,1050,1499,1501.66,0.41,0,-2213,1508,1503,1495,1490,1482,1506,1493,305,449,1000,1040,1,1,30505307,458,0.00,0.00,09,0.05,0.00,0.00,3098,20240327,-51.48,1480,20250203,1.55,1563,-3.84,20250306,1480,1.55,20250203,3150,-52.29,20240327,1480,1.55,20250203,0.00,N,357430,1000,305 억,,125405,N,N,0,N,00,N +20250319,151218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1504,5,2,0.33,20163704,13429,197.49,1503,1504,1495,1948,1050,1499,1501.50,0.41,0,-1723,1508,1503,1495,1490,1482,1506,1493,305,449,1000,1040,1,1,30505307,459,0.00,0.00,09,0.04,0.00,0.00,3098,20240327,-51.45,1480,20250203,1.62,1563,-3.77,20250306,1480,1.62,20250203,3150,-52.25,20240327,1480,1.62,20250203,0.00,N,357430,1000,305 억,,125405,N,N,0,N,00,N +20250319,141221,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1503,4,2,0.27,17427948,11610,170.74,1503,1504,1495,1948,1050,1499,1501.12,0.41,0,-1723,1508,1503,1495,1490,1482,1506,1493,305,449,1000,1040,1,1,30505307,458,0.00,0.00,09,0.04,0.00,0.00,3098,20240327,-51.48,1480,20250203,1.55,1563,-3.84,20250306,1480,1.55,20250203,3150,-52.29,20240327,1480,1.55,20250203,0.00,N,357430,1000,305 억,,125405,N,N,0,N,00,N +20250319,131220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1504,5,2,0.33,16940672,11286,165.97,1503,1504,1495,1948,1050,1499,1501.03,0.41,0,-1723,1508,1503,1495,1490,1482,1506,1493,305,449,1000,1040,1,1,30505307,459,0.00,0.00,09,0.04,0.00,0.00,3098,20240327,-51.45,1480,20250203,1.62,1563,-3.77,20250306,1480,1.62,20250203,3150,-52.25,20240327,1480,1.62,20250203,0.00,N,357430,1000,305 억,,125405,N,N,0,N,00,N +20250319,121218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1503,4,2,0.27,13893667,9258,136.15,1503,1504,1495,1948,1050,1499,1500.72,0.41,0,-1723,1508,1503,1495,1490,1482,1506,1493,305,449,1000,1040,1,1,30505307,458,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-51.48,1480,20250203,1.55,1563,-3.84,20250306,1480,1.55,20250203,3150,-52.29,20240327,1480,1.55,20250203,0.00,N,357430,1000,305 억,,125405,N,N,0,N,00,N +20250319,111217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1502,3,2,0.20,9571296,6381,93.84,1503,1504,1495,1948,1050,1499,1499.97,0.41,0,-1723,1508,1503,1495,1490,1482,1506,1493,305,449,1000,1040,1,1,30505307,458,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-51.52,1480,20250203,1.49,1563,-3.90,20250306,1480,1.49,20250203,3150,-52.32,20240327,1480,1.49,20250203,0.00,N,357430,1000,305 억,,125405,N,N,0,N,00,N +20250319,101218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1503,4,2,0.27,8907388,5939,87.34,1503,1504,1495,1948,1050,1499,1499.81,0.41,0,-1723,1508,1503,1495,1490,1482,1506,1493,305,449,1000,1040,1,1,30505307,458,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-51.48,1480,20250203,1.55,1563,-3.84,20250306,1480,1.55,20250203,3150,-52.29,20240327,1480,1.55,20250203,0.00,N,357430,1000,305 억,,125405,N,N,0,N,00,N +20250319,091224,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1501,2,2,0.13,6384325,4259,62.63,1503,1504,1495,1948,1050,1499,1499.02,0.41,0,-1705,1508,1503,1495,1490,1482,1506,1493,305,449,1000,1040,1,1,30505307,458,0.00,0.00,09,0.01,0.00,0.00,3098,20240327,-51.55,1480,20250203,1.42,1563,-3.97,20250306,1480,1.42,20250203,3150,-52.35,20240327,1480,1.42,20250203,0.00,N,357430,1000,305 억,,125405,N,N,0,N,00,N 20250318,161212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1499,9,2,0.60,10144358,6800,21.22,1491,1500,1487,1937,1043,1490,1491.82,0.42,0,-2218,1502,1496,1491,1485,1480,1499,1488,305,447,1000,1040,1,1,30505307,457,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-51.61,1480,20250203,1.28,1563,-4.09,20250306,1480,1.28,20250203,3150,-52.41,20240327,1480,1.28,20250203,0.00,N,357430,1000,305 억,,127623,N,N,0,N,00,N 20250318,151217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1499,9,2,0.60,9952486,6672,20.82,1491,1500,1487,1937,1043,1490,1491.68,0.42,0,-2217,1502,1496,1491,1485,1480,1499,1488,305,447,1000,1040,1,1,30505307,457,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-51.61,1480,20250203,1.28,1563,-4.09,20250306,1480,1.28,20250203,3150,-52.41,20240327,1480,1.28,20250203,0.00,N,357430,1000,305 억,,127623,N,N,0,N,00,N 20250318,141214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1497,7,2,0.47,9362231,6278,19.59,1491,1500,1487,1937,1043,1490,1491.28,0.42,0,-2217,1502,1496,1491,1485,1480,1499,1488,305,447,1000,1040,1,1,30505307,457,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-51.68,1480,20250203,1.15,1563,-4.22,20250306,1480,1.15,20250203,3150,-52.48,20240327,1480,1.15,20250203,0.00,N,357430,1000,305 억,,127623,N,N,0,N,00,N diff --git a/357550/price/prices-20250301.csv b/357550/price/prices-20250301.csv index 3646b245b9ee..e84aa6973ab7 100644 --- a/357550/price/prices-20250301.csv +++ b/357550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49200,450,2,0.92,162354450,3322,38.89,48800,49450,48300,63300,34150,48750,48872.50,0.56,0,-332,50683,49716,49133,48166,47583,49425,47875,27,14550,500,35100,50,1,5455000,2684,77.73,7.45,12,0.06,633.00,6607.00,66800,20240307,-26.35,35800,20250110,37.43,53900,-8.72,20250204,35800,37.43,20250110,65200,-24.54,20240328,35800,37.43,20250110,0.97,N,357550,500,27 억,,30778,N,N,0,N,00,N +20250319,151218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49200,450,2,0.92,148302050,3036,35.54,48800,49450,48300,63300,34150,48750,48847.84,0.56,0,-327,50683,49716,49133,48166,47583,49425,47875,27,14550,500,35100,50,1,5455000,2684,77.73,7.45,12,0.06,633.00,6607.00,66800,20240307,-26.35,35800,20250110,37.43,53900,-8.72,20250204,35800,37.43,20250110,65200,-24.54,20240328,35800,37.43,20250110,0.97,N,357550,500,27 억,,30778,N,N,0,N,00,N +20250319,141221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49300,550,2,1.13,111627200,2288,26.78,48800,49450,48300,63300,34150,48750,48788.11,0.56,0,-645,50683,49716,49133,48166,47583,49425,47875,27,14550,500,35100,50,1,5455000,2689,77.88,7.46,12,0.04,633.00,6607.00,66800,20240307,-26.20,35800,20250110,37.71,53900,-8.53,20250204,35800,37.71,20250110,65200,-24.39,20240328,35800,37.71,20250110,0.97,N,357550,500,27 억,,30778,N,N,0,N,00,N +20250319,131220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48900,150,2,0.31,76615600,1576,18.45,48800,49450,48300,63300,34150,48750,48613.96,0.56,0,-516,50683,49716,49133,48166,47583,49425,47875,27,14550,500,35100,50,1,5455000,2667,77.25,7.40,12,0.03,633.00,6607.00,66800,20240307,-26.80,35800,20250110,36.59,53900,-9.28,20250204,35800,36.59,20250110,65200,-25.00,20240328,35800,36.59,20250110,0.97,N,357550,500,27 억,,30778,N,N,0,N,00,N +20250319,121218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48700,-50,5,-0.10,66032400,1359,15.91,48800,49450,48300,63300,34150,48750,48588.96,0.56,0,-579,50683,49716,49133,48166,47583,49425,47875,27,14550,500,35100,50,1,5455000,2657,76.94,7.37,12,0.02,633.00,6607.00,66800,20240307,-27.10,35800,20250110,36.03,53900,-9.65,20250204,35800,36.03,20250110,65200,-25.31,20240328,35800,36.03,20250110,0.97,N,357550,500,27 억,,30778,N,N,0,N,00,N +20250319,111218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48500,-250,5,-0.51,56831500,1170,13.70,48800,49450,48300,63300,34150,48750,48573.93,0.56,0,-484,50683,49716,49133,48166,47583,49425,47875,27,14550,500,35100,50,1,5455000,2646,76.62,7.34,12,0.02,633.00,6607.00,66800,20240307,-27.40,35800,20250110,35.47,53900,-10.02,20250204,35800,35.47,20250110,65200,-25.61,20240328,35800,35.47,20250110,0.97,N,357550,500,27 억,,30778,N,N,0,N,00,N +20250319,101218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48500,-250,5,-0.51,44196300,910,10.65,48800,49450,48300,63300,34150,48750,48567.36,0.56,0,-462,50683,49716,49133,48166,47583,49425,47875,27,14550,500,35100,50,1,5455000,2646,76.62,7.34,12,0.02,633.00,6607.00,66800,20240307,-27.40,35800,20250110,35.47,53900,-10.02,20250204,35800,35.47,20250110,65200,-25.61,20240328,35800,35.47,20250110,0.97,N,357550,500,27 억,,30778,N,N,0,N,00,N +20250319,091224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49450,700,2,1.44,5121250,105,1.23,48800,49450,48750,63300,34150,48750,48773.81,0.56,0,14,50683,49716,49133,48166,47583,49425,47875,27,14550,500,35100,50,1,5455000,2697,78.12,7.48,12,0.00,633.00,6607.00,66800,20240307,-25.97,35800,20250110,38.13,53900,-8.26,20250204,35800,38.13,20250110,65200,-24.16,20240328,35800,38.13,20250110,0.97,N,357550,500,27 억,,30778,N,N,0,N,00,N 20250318,161212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48750,-1050,5,-2.11,417904550,8542,122.33,49750,50100,48550,64700,34900,49800,48923.73,0.57,0,-477,51100,50450,49850,49200,48600,50150,48900,27,14900,500,35850,50,1,5455000,2659,77.01,7.38,12,0.16,633.00,6607.00,66800,20240307,-27.02,35800,20250110,36.17,53900,-9.55,20250204,35800,36.17,20250110,65800,-25.91,20240318,35800,36.17,20250110,0.98,N,357550,500,27 억,,31255,N,N,0,N,00,N 20250318,151217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48800,-1000,5,-2.01,378559450,7735,110.77,49750,50100,48550,64700,34900,49800,48941.11,0.57,0,-40,51100,50450,49850,49200,48600,50150,48900,27,14900,500,35850,50,1,5455000,2662,77.09,7.39,12,0.14,633.00,6607.00,66800,20240307,-26.95,35800,20250110,36.31,53900,-9.46,20250204,35800,36.31,20250110,65800,-25.84,20240318,35800,36.31,20250110,0.98,N,357550,500,27 억,,31255,N,N,0,N,00,N 20250318,141215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48850,-950,5,-1.91,291483250,5947,85.16,49750,50100,48600,64700,34900,49800,49013.49,0.57,0,264,51100,50450,49850,49200,48600,50150,48900,27,14900,500,35850,50,1,5455000,2665,77.17,7.39,12,0.11,633.00,6607.00,66800,20240307,-26.87,35800,20250110,36.45,53900,-9.37,20250204,35800,36.45,20250110,65800,-25.76,20240318,35800,36.45,20250110,0.98,N,357550,500,27 억,,31255,N,N,0,N,00,N diff --git a/357580/price/prices-20250301.csv b/357580/price/prices-20250301.csv index 073d6a4f1991..37e4c218030e 100644 --- a/357580/price/prices-20250301.csv +++ b/357580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,0,3,0.00,52487680,8349,66.21,6300,6410,6230,8150,4390,6270,6286.70,0.37,0,-753,6396,6332,6256,6192,6116,6295,6155,56,1880,500,4260,10,1,11220264,704,40.45,1.70,12,0.07,155.00,3691.00,12280,20240522,-48.94,4445,20241209,41.06,7900,-20.63,20250210,4660,34.55,20250203,12280,-48.94,20240522,4445,41.06,20241209,1.22,N,357580,500,56 억,,41419,N,N,0,N,00,N +20250319,151219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,10,2,0.16,47902710,7618,60.42,6300,6410,6230,8150,4390,6270,6288.10,0.37,0,-847,6396,6332,6256,6192,6116,6295,6155,56,1880,500,4260,10,1,11220264,705,40.52,1.70,12,0.07,155.00,3691.00,12280,20240522,-48.86,4445,20241209,41.28,7900,-20.51,20250210,4660,34.76,20250203,12280,-48.86,20240522,4445,41.28,20241209,1.22,N,357580,500,56 억,,41419,N,N,0,N,00,N +20250319,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,40,2,0.64,42862940,6815,54.05,6300,6410,6230,8150,4390,6270,6289.50,0.37,0,-884,6396,6332,6256,6192,6116,6295,6155,56,1880,500,4260,10,1,11220264,708,40.71,1.71,12,0.06,155.00,3691.00,12280,20240522,-48.62,4445,20241209,41.96,7900,-20.13,20250210,4660,35.41,20250203,12280,-48.62,20240522,4445,41.96,20241209,1.22,N,357580,500,56 억,,41419,N,N,0,N,00,N +20250319,131220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,40,2,0.64,42862940,6815,54.05,6300,6410,6230,8150,4390,6270,6289.50,0.37,0,-884,6396,6332,6256,6192,6116,6295,6155,56,1880,500,4260,10,1,11220264,708,40.71,1.71,12,0.06,155.00,3691.00,12280,20240522,-48.62,4445,20241209,41.96,7900,-20.13,20250210,4660,35.41,20250203,12280,-48.62,20240522,4445,41.96,20241209,1.22,N,357580,500,56 억,,41419,N,N,0,N,00,N +20250319,121219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,110,2,1.75,38452520,6115,48.50,6300,6410,6230,8150,4390,6270,6288.23,0.37,0,-884,6396,6332,6256,6192,6116,6295,6155,56,1880,500,4260,10,1,11220264,716,41.16,1.73,12,0.05,155.00,3691.00,12280,20240522,-48.05,4445,20241209,43.53,7900,-19.24,20250210,4660,36.91,20250203,12280,-48.05,20240522,4445,43.53,20241209,1.22,N,357580,500,56 억,,41419,N,N,0,N,00,N +20250319,111218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,60,2,0.96,36203850,5759,45.67,6300,6410,6230,8150,4390,6270,6286.48,0.37,0,-867,6396,6332,6256,6192,6116,6295,6155,56,1880,500,4260,10,1,11220264,710,40.84,1.71,12,0.05,155.00,3691.00,12280,20240522,-48.45,4445,20241209,42.41,7900,-19.87,20250210,4660,35.84,20250203,12280,-48.45,20240522,4445,42.41,20241209,1.22,N,357580,500,56 억,,41419,N,N,0,N,00,N +20250319,101219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-10,5,-0.16,19963760,3176,25.19,6300,6410,6240,8150,4390,6270,6285.82,0.37,0,-915,6396,6332,6256,6192,6116,6295,6155,56,1880,500,4260,10,1,11220264,702,40.39,1.70,12,0.03,155.00,3691.00,12280,20240522,-49.02,4445,20241209,40.83,7900,-20.76,20250210,4660,34.33,20250203,12280,-49.02,20240522,4445,40.83,20241209,1.22,N,357580,500,56 억,,41419,N,N,0,N,00,N +20250319,091225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,60,2,0.96,2774360,436,3.46,6300,6410,6280,8150,4390,6270,6363.21,0.37,0,-262,6396,6332,6256,6192,6116,6295,6155,56,1880,500,4260,10,1,11220264,710,40.84,1.71,12,0.00,155.00,3691.00,12280,20240522,-48.45,4445,20241209,42.41,7900,-19.87,20250210,4660,35.84,20250203,12280,-48.45,20240522,4445,42.41,20241209,1.22,N,357580,500,56 억,,41419,N,N,0,N,00,N 20250318,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-40,5,-0.63,78408460,12589,291.34,6310,6320,6180,8200,4420,6310,6228.33,0.36,0,303,6456,6382,6326,6252,6196,6355,6225,56,1890,500,4290,10,1,11220264,704,-49.37,1.93,12,0.11,-127.00,3248.00,12280,20240522,-48.94,4445,20241209,41.06,7900,-20.63,20250210,4660,34.55,20250203,12280,-48.94,20240522,4445,41.06,20241209,1.21,N,357580,500,56 억,,40912,N,N,0,N,00,N 20250318,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-60,5,-0.95,66472880,10685,247.28,6310,6320,6180,8200,4420,6310,6221.14,0.36,0,606,6456,6382,6326,6252,6196,6355,6225,56,1890,500,4290,10,1,11220264,701,-49.21,1.92,12,0.10,-127.00,3248.00,12280,20240522,-49.10,4445,20241209,40.61,7900,-20.89,20250210,4660,34.12,20250203,12280,-49.10,20240522,4445,40.61,20241209,1.21,N,357580,500,56 억,,40912,N,N,0,N,00,N 20250318,141215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-60,5,-0.95,54833060,8818,204.07,6310,6320,6180,8200,4420,6310,6218.31,0.36,0,561,6456,6382,6326,6252,6196,6355,6225,56,1890,500,4290,10,1,11220264,701,-49.21,1.92,12,0.08,-127.00,3248.00,12280,20240522,-49.10,4445,20241209,40.61,7900,-20.89,20250210,4660,34.12,20250203,12280,-49.10,20240522,4445,40.61,20241209,1.21,N,357580,500,56 억,,40912,N,N,0,N,00,N diff --git a/357780/price/prices-20250301.csv b/357780/price/prices-20250301.csv index 1ac67570bb05..bd98e6061df9 100644 --- a/357780/price/prices-20250301.csv +++ b/357780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161215,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,204500,3500,2,1.74,6177768500,30014,99.41,200500,209500,199400,261000,141000,201000,205837.34,32.83,0,9115,217333,209166,204833,196666,192333,207000,194500,39,60000,500,152760,500,1,7778566,15907,12.20,1.77,12,0.39,16759.00,115654.00,358500,20240528,-42.96,159600,20241209,28.13,216500,-5.54,20250317,160100,27.73,20250102,358500,-42.96,20240528,159600,28.13,20241209,0.37,N,357780,500,38 억,,2553744,N,N,195,N,00,N +20250319,151219,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,205000,4000,2,1.99,5882156500,28572,94.63,200500,209500,199400,261000,141000,201000,205871.53,32.83,0,8700,217333,209166,204833,196666,192333,207000,194500,39,60000,500,152760,500,1,7778566,15946,12.23,1.77,12,0.37,16759.00,115654.00,358500,20240528,-42.82,159600,20241209,28.45,216500,-5.31,20250317,160100,28.04,20250102,358500,-42.82,20240528,159600,28.45,20241209,0.37,N,357780,500,38 억,,2553744,N,N,82,N,00,N +20250319,141222,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,205000,4000,2,1.99,5020796500,24374,80.73,200500,209500,199400,261000,141000,201000,205990.05,32.83,0,7397,217333,209166,204833,196666,192333,207000,194500,39,60000,500,152760,500,1,7778566,15946,12.23,1.77,12,0.31,16759.00,115654.00,358500,20240528,-42.82,159600,20241209,28.45,216500,-5.31,20250317,160100,28.04,20250102,358500,-42.82,20240528,159600,28.45,20241209,0.37,N,357780,500,38 억,,2553744,N,N,82,N,00,N +20250319,131221,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,207000,6000,2,2.99,3781618250,18335,60.73,200500,209500,199400,261000,141000,201000,206251.62,32.83,0,4410,217333,209166,204833,196666,192333,207000,194500,39,60000,500,152760,500,1,7778566,16102,12.35,1.79,12,0.24,16759.00,115654.00,358500,20240528,-42.26,159600,20241209,29.70,216500,-4.39,20250317,160100,29.29,20250102,358500,-42.26,20240528,159600,29.70,20241209,0.37,N,357780,500,38 억,,2553744,N,N,82,N,00,N +20250319,121219,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,208000,7000,2,3.48,3412150750,16553,54.82,200500,209500,199400,261000,141000,201000,206135.20,32.83,0,4493,217333,209166,204833,196666,192333,207000,194500,39,60000,500,152760,500,1,7778566,16179,12.41,1.80,12,0.21,16759.00,115654.00,358500,20240528,-41.98,159600,20241209,30.33,216500,-3.93,20250317,160100,29.92,20250102,358500,-41.98,20240528,159600,30.33,20241209,0.37,N,357780,500,38 억,,2553744,N,N,82,N,00,N +20250319,111218,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,207500,6500,2,3.23,2715064500,13194,43.70,200500,209500,199400,261000,141000,201000,205780.60,32.83,0,3392,217333,209166,204833,196666,192333,207000,194500,39,60000,500,152760,500,1,7778566,16141,12.38,1.79,12,0.17,16759.00,115654.00,358500,20240528,-42.12,159600,20241209,30.01,216500,-4.16,20250317,160100,29.61,20250102,358500,-42.12,20240528,159600,30.01,20241209,0.37,N,357780,500,38 억,,2553744,N,N,82,N,00,N +20250319,101219,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,206000,5000,2,2.49,1740842000,8507,28.18,200500,207500,199400,261000,141000,201000,204636.84,32.83,0,1555,217333,209166,204833,196666,192333,207000,194500,39,60000,500,152760,500,1,7778566,16024,12.29,1.78,12,0.11,16759.00,115654.00,358500,20240528,-42.54,159600,20241209,29.07,216500,-4.85,20250317,160100,28.67,20250102,358500,-42.54,20240528,159600,29.07,20241209,0.37,N,357780,500,38 억,,2553744,N,N,82,N,00,N +20250319,091225,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,202500,1500,2,0.75,385412000,1908,6.32,200500,204000,199400,261000,141000,201000,201998.43,32.83,0,718,217333,209166,204833,196666,192333,207000,194500,39,60000,500,152760,500,1,7778566,15752,12.08,1.75,12,0.02,16759.00,115654.00,358500,20240528,-43.51,159600,20241209,26.88,216500,-6.47,20250317,160100,26.48,20250102,358500,-43.51,20240528,159600,26.88,20241209,0.37,N,357780,500,38 억,,2553744,N,N,82,N,00,N 20250318,161212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,201000,-6500,5,-3.13,6094280250,29912,89.31,211000,213000,200500,269500,145500,207500,203739.07,32.85,0,273,220500,214000,210000,203500,199500,212000,201500,39,62000,500,157700,500,1,7778566,15635,11.99,1.74,12,0.38,16759.00,115654.00,358500,20240528,-43.93,159600,20241209,25.94,216500,-7.16,20250317,160100,25.55,20250102,358500,-43.93,20240528,159600,25.94,20241209,0.40,N,357780,500,38 억,,2555303,N,N,82,N,00,N 20250318,151218,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,201500,-6000,5,-2.89,5609108250,27500,82.11,211000,213000,200500,269500,145500,207500,203965.64,32.85,0,-248,220500,214000,210000,203500,199500,212000,201500,39,62000,500,157700,500,1,7778566,15674,12.02,1.74,12,0.35,16759.00,115654.00,358500,20240528,-43.79,159600,20241209,26.25,216500,-6.93,20250317,160100,25.86,20250102,358500,-43.79,20240528,159600,26.25,20241209,0.40,N,357780,500,38 억,,2555303,N,N,96,N,00,N 20250318,141215,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,201500,-6000,5,-2.89,4918101000,24068,71.86,211000,213000,201000,269500,145500,207500,204339.94,32.85,0,-347,220500,214000,210000,203500,199500,212000,201500,39,62000,500,157700,500,1,7778566,15674,12.02,1.74,12,0.31,16759.00,115654.00,358500,20240528,-43.79,159600,20241209,26.25,216500,-6.93,20250317,160100,25.86,20250102,358500,-43.79,20240528,159600,26.25,20241209,0.40,N,357780,500,38 억,,2555303,N,N,96,N,00,N diff --git a/357880/price/prices-20250301.csv b/357880/price/prices-20250301.csv index 40c4fdc6045b..e724ff0cdb42 100644 --- a/357880/price/prices-20250301.csv +++ b/357880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,-365,5,-14.96,3260777802,1465095,124.14,2470,2500,2070,3170,1710,2440,2226.68,1.38,0,-124283,2670,2555,2485,2370,2300,2520,2335,170,730,500,1510,5,1,33922708,704,-2.25,2.45,12,4.32,-923.00,846.00,3995,20241120,-48.06,1293,20241024,60.48,2680,-22.57,20250317,1651,25.68,20250206,5600,-62.95,20240416,1495,38.80,20241113,0.20,N,357880,500,169 억,,469706,N,N,0,N,00,N +20250319,151219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-315,5,-12.91,3046770429,1362562,115.45,2470,2500,2070,3170,1710,2440,2236.06,1.38,0,-104253,2670,2555,2485,2370,2300,2520,2335,170,730,500,1510,5,1,33922708,721,-2.30,2.51,12,4.02,-923.00,846.00,3995,20241120,-46.81,1293,20241024,64.35,2680,-20.71,20250317,1651,28.71,20250206,5600,-62.05,20240416,1495,42.14,20241113,0.20,N,357880,500,169 억,,469706,N,N,0,N,00,N +20250319,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-315,5,-12.91,2764512117,1229063,104.14,2470,2500,2070,3170,1710,2440,2249.28,1.38,0,-63268,2670,2555,2485,2370,2300,2520,2335,170,730,500,1510,5,1,33922708,721,-2.30,2.51,12,3.62,-923.00,846.00,3995,20241120,-46.81,1293,20241024,64.35,2680,-20.71,20250317,1651,28.71,20250206,5600,-62.05,20240416,1495,42.14,20241113,0.20,N,357880,500,169 억,,469706,N,N,0,N,00,N +20250319,131221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,-240,5,-9.84,2036568236,885555,75.04,2470,2500,2145,3170,1710,2440,2299.76,1.38,0,-15366,2670,2555,2485,2370,2300,2520,2335,170,730,500,1510,5,1,33922708,746,-2.38,2.60,12,2.61,-923.00,846.00,3995,20241120,-44.93,1293,20241024,70.15,2680,-17.91,20250317,1651,33.25,20250206,5600,-60.71,20240416,1495,47.16,20241113,0.20,N,357880,500,169 억,,469706,N,N,0,N,00,N +20250319,121219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-170,5,-6.97,1486915428,636207,53.91,2470,2500,2245,3170,1710,2440,2337.16,1.38,0,-13926,2670,2555,2485,2370,2300,2520,2335,170,730,500,1510,5,1,33922708,770,-2.46,2.68,12,1.88,-923.00,846.00,3995,20241120,-43.18,1293,20241024,75.56,2680,-15.30,20250317,1651,37.49,20250206,5600,-59.46,20240416,1495,51.84,20241113,0.20,N,357880,500,169 억,,469706,N,N,0,N,00,N +20250319,111218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-160,5,-6.56,1374242613,586618,49.71,2470,2500,2245,3170,1710,2440,2342.65,1.38,0,7448,2670,2555,2485,2370,2300,2520,2335,170,730,500,1510,5,1,33922708,773,-2.47,2.70,12,1.73,-923.00,846.00,3995,20241120,-42.93,1293,20241024,76.33,2680,-14.93,20250317,1651,38.10,20250206,5600,-59.29,20240416,1495,52.51,20241113,0.20,N,357880,500,169 억,,469706,N,N,0,N,00,N +20250319,101219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-95,5,-3.89,964865913,406727,34.46,2470,2500,2300,3170,1710,2440,2372.27,1.38,0,12717,2670,2555,2485,2370,2300,2520,2335,170,730,500,1510,5,1,33922708,795,-2.54,2.77,12,1.20,-923.00,846.00,3995,20241120,-41.30,1293,20241024,81.36,2680,-12.50,20250317,1651,42.04,20250206,5600,-58.12,20240416,1495,56.86,20241113,0.20,N,357880,500,169 억,,469706,N,N,0,N,00,N +20250319,091225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-25,5,-1.02,154189500,62525,5.30,2470,2500,2415,3170,1710,2440,2466.05,1.38,0,-4881,2670,2555,2485,2370,2300,2520,2335,170,730,500,1510,5,1,33922708,819,-2.62,2.85,12,0.18,-923.00,846.00,3995,20241120,-39.55,1293,20241024,86.77,2680,-9.89,20250317,1651,46.27,20250206,5600,-56.88,20240416,1495,61.54,20241113,0.20,N,357880,500,169 억,,469706,N,N,0,N,00,N 20250318,161213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-90,5,-3.56,2933994617,1174925,19.92,2510,2600,2415,3285,1775,2530,2497.21,1.11,0,100039,3036,2782,2426,2172,1816,2910,2300,170,755,500,1560,5,1,33922708,828,-2.64,2.88,12,3.46,-923.00,846.00,3995,20241120,-38.92,1293,20241024,88.71,2680,-8.96,20250317,1651,47.79,20250206,5600,-56.43,20240416,1495,63.21,20241113,0.20,N,357880,500,169 억,,378115,N,N,0,N,00,N 20250318,151218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,-55,5,-2.17,2808960702,1123871,19.05,2510,2600,2415,3285,1775,2530,2499.35,1.11,0,95032,3036,2782,2426,2172,1816,2910,2300,170,755,500,1560,5,1,33922708,840,-2.68,2.93,12,3.31,-923.00,846.00,3995,20241120,-38.05,1293,20241024,91.42,2680,-7.65,20250317,1651,49.91,20250206,5600,-55.80,20240416,1495,65.55,20241113,0.20,N,357880,500,169 억,,378115,N,N,0,N,00,N 20250318,141216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-65,5,-2.57,2652380627,1060299,17.98,2510,2600,2415,3285,1775,2530,2501.53,1.11,0,75133,3036,2782,2426,2172,1816,2910,2300,170,755,500,1560,5,1,33922708,836,-2.67,2.91,12,3.13,-923.00,846.00,3995,20241120,-38.30,1293,20241024,90.64,2680,-8.02,20250317,1651,49.30,20250206,5600,-55.98,20240416,1495,64.88,20241113,0.20,N,357880,500,169 억,,378115,N,N,0,N,00,N diff --git a/358570/price/prices-20250301.csv b/358570/price/prices-20250301.csv index 5bbaef95b5ec..a25d73280524 100644 --- a/358570/price/prices-20250301.csv +++ b/358570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161216,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15290,-260,5,-1.67,11770238995,756794,67.22,15720,16300,15080,20200,10890,15550,15553.17,6.24,0,-90746,16536,16042,15416,14922,14296,16290,15170,222,4650,500,11190,10,1,44304799,6774,-11.95,9.41,12,1.71,-1279.00,1625.00,18290,20250306,-16.40,6859,20241223,122.92,18290,-16.40,20250306,7894,93.69,20250102,18290,-16.40,20250306,7490,104.14,20241223,1.50,N,358570,500,221 억,,2766415,N,N,1387,N,00,N +20250319,151219,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15300,-250,5,-1.61,11333595775,728145,64.68,15720,16300,15080,20200,10890,15550,15565.06,6.24,0,-95678,16536,16042,15416,14922,14296,16290,15170,222,4650,500,11190,10,1,44304799,6779,-11.96,9.42,12,1.64,-1279.00,1625.00,18290,20250306,-16.35,6859,20241223,123.06,18290,-16.35,20250306,7894,93.82,20250102,18290,-16.35,20250306,7490,104.27,20241223,1.50,N,358570,500,221 억,,2766415,N,N,734,N,00,N +20250319,141222,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15340,-210,5,-1.35,9545922640,610593,54.24,15720,16300,15300,20200,10890,15550,15634.06,6.24,0,-99404,16536,16042,15416,14922,14296,16290,15170,222,4650,500,11190,10,1,44304799,6796,-11.99,9.44,12,1.38,-1279.00,1625.00,18290,20250306,-16.13,6859,20241223,123.65,18290,-16.13,20250306,7894,94.32,20250102,18290,-16.13,20250306,7490,104.81,20241223,1.50,N,358570,500,221 억,,2766415,N,N,734,N,00,N +20250319,131221,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15470,-80,5,-0.51,8781555400,560904,49.82,15720,16300,15300,20200,10890,15550,15656.36,6.24,0,-83294,16536,16042,15416,14922,14296,16290,15170,222,4650,500,11190,10,1,44304799,6854,-12.10,9.52,12,1.27,-1279.00,1625.00,18290,20250306,-15.42,6859,20241223,125.54,18290,-15.42,20250306,7894,95.97,20250102,18290,-15.42,20250306,7490,106.54,20241223,1.50,N,358570,500,221 억,,2766415,N,N,734,N,00,N +20250319,121219,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15490,-60,5,-0.39,8120504655,518198,46.03,15720,16300,15300,20200,10890,15550,15671.01,6.24,0,-79143,16536,16042,15416,14922,14296,16290,15170,222,4650,500,11190,10,1,44304799,6863,-12.11,9.53,12,1.17,-1279.00,1625.00,18290,20250306,-15.31,6859,20241223,125.83,18290,-15.31,20250306,7894,96.22,20250102,18290,-15.31,20250306,7490,106.81,20241223,1.50,N,358570,500,221 억,,2766415,N,N,734,N,00,N +20250319,111219,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15510,-40,5,-0.26,7327612550,467132,41.49,15720,16300,15300,20200,10890,15550,15686.83,6.24,0,-72281,16536,16042,15416,14922,14296,16290,15170,222,4650,500,11190,10,1,44304799,6872,-12.13,9.54,12,1.05,-1279.00,1625.00,18290,20250306,-15.20,6859,20241223,126.13,18290,-15.20,20250306,7894,96.48,20250102,18290,-15.20,20250306,7490,107.08,20241223,1.50,N,358570,500,221 억,,2766415,N,N,734,N,00,N +20250319,101220,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15400,-150,5,-0.96,6070188645,385720,34.26,15720,16300,15340,20200,10890,15550,15738.03,6.24,0,-78684,16536,16042,15416,14922,14296,16290,15170,222,4650,500,11190,10,1,44304799,6823,-12.04,9.48,12,0.87,-1279.00,1625.00,18290,20250306,-15.80,6859,20241223,124.52,18290,-15.80,20250306,7894,95.08,20250102,18290,-15.80,20250306,7490,105.61,20241223,1.50,N,358570,500,221 억,,2766415,N,N,734,N,00,N +20250319,091225,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15790,240,2,1.54,2720673745,170376,15.13,15720,16300,15650,20200,10890,15550,15972.41,6.24,0,-28365,16536,16042,15416,14922,14296,16290,15170,222,4650,500,11190,10,1,44304799,6996,-12.35,9.72,12,0.38,-1279.00,1625.00,18290,20250306,-13.67,6859,20241223,130.21,18290,-13.67,20250306,7894,100.03,20250102,18290,-13.67,20250306,7490,110.81,20241223,1.50,N,358570,500,221 억,,2766415,N,N,734,N,00,N 20250318,161213,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15550,600,2,4.01,17262677310,1122456,61.20,15080,15910,14790,19430,10470,14950,15379.34,5.72,0,196216,16623,15786,15143,14306,13663,15465,13985,222,4480,500,10760,10,1,44304799,6889,-12.16,9.57,12,2.53,-1279.00,1625.00,18290,20250306,-14.98,6859,20241223,126.71,18290,-14.98,20250306,7894,96.99,20250102,18290,-14.98,20250306,7490,107.61,20241223,1.48,N,358570,500,221 억,,2533920,N,N,734,N,00,N 20250318,151219,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15640,690,2,4.62,16223588980,1055835,57.57,15080,15910,14790,19430,10470,14950,15365.65,5.72,0,191880,16623,15786,15143,14306,13663,15465,13985,222,4480,500,10760,10,1,44304799,6929,-12.23,9.62,12,2.38,-1279.00,1625.00,18290,20250306,-14.49,6859,20241223,128.02,18290,-14.49,20250306,7894,98.13,20250102,18290,-14.49,20250306,7490,108.81,20241223,1.48,N,358570,500,221 억,,2533920,N,N,2844,N,00,N 20250318,141216,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15800,850,2,5.69,14145383540,923265,50.34,15080,15910,14790,19430,10470,14950,15321.04,5.72,0,170455,16623,15786,15143,14306,13663,15465,13985,222,4480,500,10760,10,1,44304799,7000,-12.35,9.72,12,2.08,-1279.00,1625.00,18290,20250306,-13.61,6859,20241223,130.35,18290,-13.61,20250306,7894,100.15,20250102,18290,-13.61,20250306,7490,110.95,20241223,1.48,N,358570,500,221 억,,2533920,N,N,2844,N,00,N diff --git a/359090/price/prices-20250301.csv b/359090/price/prices-20250301.csv index 790b364584ed..fbf487c0b9b7 100644 --- a/359090/price/prices-20250301.csv +++ b/359090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1080,-7,5,-0.64,67217521,62346,160.62,1090,1090,1066,1413,761,1087,1078.14,1.36,0,-7989,1096,1091,1086,1081,1076,1092,1082,57,326,100,710,1,1,56725891,613,10.59,1.40,12,0.11,102.00,770.00,2395,20240422,-54.91,980,20240805,10.20,1275,-15.29,20250109,1037,4.15,20250304,2395,-54.91,20240422,980,10.20,20240805,2.06,N,359090,100,56 억,,770963,N,N,0,N,00,N +20250319,151220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1080,-7,5,-0.64,65714874,60953,157.03,1090,1090,1066,1413,761,1087,1078.12,1.36,0,-7059,1096,1091,1086,1081,1076,1092,1082,57,326,100,710,1,1,56725891,613,10.59,1.40,12,0.11,102.00,770.00,2395,20240422,-54.91,980,20240805,10.20,1275,-15.29,20250109,1037,4.15,20250304,2395,-54.91,20240422,980,10.20,20240805,2.06,N,359090,100,56 억,,770963,N,N,0,N,00,N +20250319,141223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1081,-6,5,-0.55,61183817,56745,146.19,1090,1090,1066,1413,761,1087,1078.22,1.36,0,-6574,1096,1091,1086,1081,1076,1092,1082,57,326,100,710,1,1,56725891,613,10.60,1.40,12,0.10,102.00,770.00,2395,20240422,-54.86,980,20240805,10.31,1275,-15.22,20250109,1037,4.24,20250304,2395,-54.86,20240422,980,10.31,20240805,2.06,N,359090,100,56 억,,770963,N,N,0,N,00,N +20250319,131221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1081,-6,5,-0.55,57462875,53289,137.29,1090,1090,1066,1413,761,1087,1078.33,1.36,0,-6019,1096,1091,1086,1081,1076,1092,1082,57,326,100,710,1,1,56725891,613,10.60,1.40,12,0.09,102.00,770.00,2395,20240422,-54.86,980,20240805,10.31,1275,-15.22,20250109,1037,4.24,20250304,2395,-54.86,20240422,980,10.31,20240805,2.06,N,359090,100,56 억,,770963,N,N,0,N,00,N +20250319,121220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1074,-13,5,-1.20,52109363,48297,124.43,1090,1090,1074,1413,761,1087,1078.94,1.36,0,-8345,1096,1091,1086,1081,1076,1092,1082,57,326,100,710,1,1,56725891,609,10.53,1.39,12,0.09,102.00,770.00,2395,20240422,-55.16,980,20240805,9.59,1275,-15.76,20250109,1037,3.57,20250304,2395,-55.16,20240422,980,9.59,20240805,2.06,N,359090,100,56 억,,770963,N,N,0,N,00,N +20250319,111219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1084,-3,5,-0.28,27988325,25903,66.73,1090,1090,1076,1413,761,1087,1080.51,1.36,0,-8231,1096,1091,1086,1081,1076,1092,1082,57,326,100,710,1,1,56725891,615,10.63,1.41,12,0.05,102.00,770.00,2395,20240422,-54.74,980,20240805,10.61,1275,-14.98,20250109,1037,4.53,20250304,2395,-54.74,20240422,980,10.61,20240805,2.06,N,359090,100,56 억,,770963,N,N,0,N,00,N +20250319,101220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1087,0,3,0.00,15242957,14067,36.24,1090,1090,1076,1413,761,1087,1083.60,1.36,0,-7615,1096,1091,1086,1081,1076,1092,1082,57,326,100,710,1,1,56725891,617,10.66,1.41,12,0.02,102.00,770.00,2395,20240422,-54.61,980,20240805,10.92,1275,-14.75,20250109,1037,4.82,20250304,2395,-54.61,20240422,980,10.92,20240805,2.06,N,359090,100,56 억,,770963,N,N,0,N,00,N +20250319,091226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1081,-6,5,-0.55,6811284,6276,16.17,1090,1090,1076,1413,761,1087,1085.29,1.36,0,-1708,1096,1091,1086,1081,1076,1092,1082,57,326,100,710,1,1,56725891,613,10.60,1.40,12,0.01,102.00,770.00,2395,20240422,-54.86,980,20240805,10.31,1275,-15.22,20250109,1037,4.24,20250304,2395,-54.86,20240422,980,10.31,20240805,2.06,N,359090,100,56 억,,770963,N,N,0,N,00,N 20250318,161213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1087,0,3,0.00,42127619,38814,59.27,1087,1091,1081,1413,761,1087,1085.37,1.36,0,-5632,1101,1094,1085,1078,1069,1097,1081,57,326,100,710,1,1,56725891,617,10.66,1.41,12,0.07,102.00,770.00,2395,20240422,-54.61,980,20240805,10.92,1275,-14.75,20250109,1037,4.82,20250304,2395,-54.61,20240422,980,10.92,20240805,2.06,N,359090,100,56 억,,773894,N,N,0,N,00,N 20250318,151219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1086,-1,5,-0.09,39761807,36637,55.95,1087,1091,1081,1413,761,1087,1085.29,1.36,0,-5139,1101,1094,1085,1078,1069,1097,1081,57,326,100,710,1,1,56725891,616,10.65,1.41,12,0.06,102.00,770.00,2395,20240422,-54.66,980,20240805,10.82,1275,-14.82,20250109,1037,4.73,20250304,2395,-54.66,20240422,980,10.82,20240805,2.06,N,359090,100,56 억,,773894,N,N,0,N,00,N 20250318,141216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1083,-4,5,-0.37,34056425,31367,47.90,1087,1091,1081,1413,761,1087,1085.74,1.36,0,-3013,1101,1094,1085,1078,1069,1097,1081,57,326,100,710,1,1,56725891,614,10.62,1.41,12,0.06,102.00,770.00,2395,20240422,-54.78,980,20240805,10.51,1275,-15.06,20250109,1037,4.44,20250304,2395,-54.78,20240422,980,10.51,20240805,2.06,N,359090,100,56 억,,773894,N,N,0,N,00,N diff --git a/360070/price/prices-20250301.csv b/360070/price/prices-20250301.csv index a90352a1b4e5..eac86f6046d4 100644 --- a/360070/price/prices-20250301.csv +++ b/360070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161217,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32950,650,2,2.01,1796190375,54965,59.42,32050,33150,31900,41950,22650,32300,32678.77,0.00,0,-5682,34033,33166,31983,31116,29933,33600,31550,41,9650,500,23250,50,1,8111343,2673,14.97,1.69,12,0.68,2201.00,19499.00,85500,20240308,-61.46,23000,20250210,43.26,46400,-28.99,20250219,23000,43.26,20250210,76900,-57.15,20240319,23000,43.26,20250210,3.21,N,360070,500,40 억,,0,N,N,14,N,00,N +20250319,151220,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32800,500,2,1.55,1660287325,50822,54.94,32050,33150,31900,41950,22650,32300,32669.11,0.00,0,-5748,34033,33166,31983,31116,29933,33600,31550,41,9650,500,23250,50,1,8111343,2661,14.90,1.68,12,0.63,2201.00,19499.00,85500,20240308,-61.64,23000,20250210,42.61,46400,-29.31,20250219,23000,42.61,20250210,76900,-57.35,20240319,23000,42.61,20250210,3.21,N,360070,500,40 억,,0,N,N,22,N,00,N +20250319,141223,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33000,700,2,2.17,1253463325,38468,41.59,32050,33150,31900,41950,22650,32300,32585.02,0.00,0,-4504,34033,33166,31983,31116,29933,33600,31550,41,9650,500,23250,50,1,8111343,2677,14.99,1.69,12,0.47,2201.00,19499.00,85500,20240308,-61.40,23000,20250210,43.48,46400,-28.88,20250219,23000,43.48,20250210,76900,-57.09,20240319,23000,43.48,20250210,3.21,N,360070,500,40 억,,0,N,N,22,N,00,N +20250319,131222,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32800,500,2,1.55,896603775,27599,29.84,32050,33100,31900,41950,22650,32300,32487.23,0.00,0,-2435,34033,33166,31983,31116,29933,33600,31550,41,9650,500,23250,50,1,8111343,2661,14.90,1.68,12,0.34,2201.00,19499.00,85500,20240308,-61.64,23000,20250210,42.61,46400,-29.31,20250219,23000,42.61,20250210,76900,-57.35,20240319,23000,42.61,20250210,3.21,N,360070,500,40 억,,0,N,N,22,N,00,N +20250319,121220,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32750,450,2,1.39,835425875,25731,27.82,32050,33100,31900,41950,22650,32300,32468.07,0.00,0,-3064,34033,33166,31983,31116,29933,33600,31550,41,9650,500,23250,50,1,8111343,2656,14.88,1.68,12,0.32,2201.00,19499.00,85500,20240308,-61.70,23000,20250210,42.39,46400,-29.42,20250219,23000,42.39,20250210,76900,-57.41,20240319,23000,42.39,20250210,3.21,N,360070,500,40 억,,0,N,N,22,N,00,N +20250319,111219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32600,300,2,0.93,714621725,22027,23.81,32050,33100,31900,41950,22650,32300,32443.38,0.00,0,-3917,34033,33166,31983,31116,29933,33600,31550,41,9650,500,23250,50,1,8111343,2644,14.81,1.67,12,0.27,2201.00,19499.00,85500,20240308,-61.87,23000,20250210,41.74,46400,-29.74,20250219,23000,41.74,20250210,76900,-57.61,20240319,23000,41.74,20250210,3.21,N,360070,500,40 억,,0,N,N,22,N,00,N +20250319,101220,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32550,250,2,0.77,549427925,16955,18.33,32050,33100,31900,41950,22650,32300,32405.44,0.00,0,-2526,34033,33166,31983,31116,29933,33600,31550,41,9650,500,23250,50,1,8111343,2640,14.79,1.67,12,0.21,2201.00,19499.00,85500,20240308,-61.93,23000,20250210,41.52,46400,-29.85,20250219,23000,41.52,20250210,76900,-57.67,20240319,23000,41.52,20250210,3.21,N,360070,500,40 억,,0,N,N,22,N,00,N +20250319,091226,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32200,-100,5,-0.31,151529600,4719,5.10,32050,32400,31900,41950,22650,32300,32108.09,0.00,0,419,34033,33166,31983,31116,29933,33600,31550,41,9650,500,23250,50,1,8111343,2612,14.63,1.65,12,0.06,2201.00,19499.00,85500,20240308,-62.34,23000,20250210,40.00,46400,-30.60,20250219,23000,40.00,20250210,76900,-58.13,20240319,23000,40.00,20250210,3.21,N,360070,500,40 억,,0,N,N,22,N,00,N 20250318,161214,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32300,1700,2,5.56,2946068700,91817,267.17,31050,32850,30800,39750,21450,30600,32086.09,0.00,0,-739,31533,31066,30783,30316,30033,30975,30225,41,9150,500,22030,50,1,8111343,2620,14.68,1.66,12,1.13,2201.00,19499.00,85500,20240308,-62.22,23000,20250210,40.43,46400,-30.39,20250219,23000,40.43,20250210,76900,-58.00,20240319,23000,40.43,20250210,3.26,N,360070,500,40 억,,0,N,N,22,N,00,N 20250318,151219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32400,1800,2,5.88,2835088650,88381,257.18,31050,32850,30800,39750,21450,30600,32078.03,0.00,0,-261,31533,31066,30783,30316,30033,30975,30225,41,9150,500,22030,50,1,8111343,2628,14.72,1.66,12,1.09,2201.00,19499.00,85500,20240308,-62.11,23000,20250210,40.87,46400,-30.17,20250219,23000,40.87,20250210,76900,-57.87,20240319,23000,40.87,20250210,3.26,N,360070,500,40 억,,0,N,N,17,N,00,N 20250318,141216,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32300,1700,2,5.56,2599113900,81095,235.97,31050,32850,30800,39750,21450,30600,32050.24,0.00,0,162,31533,31066,30783,30316,30033,30975,30225,41,9150,500,22030,50,1,8111343,2620,14.68,1.66,12,1.00,2201.00,19499.00,85500,20240308,-62.22,23000,20250210,40.43,46400,-30.39,20250219,23000,40.43,20250210,76900,-58.00,20240319,23000,40.43,20250210,3.26,N,360070,500,40 억,,0,N,N,17,N,00,N diff --git a/360350/price/prices-20250301.csv b/360350/price/prices-20250301.csv index 8dc933a0ccc8..a20b8881a69a 100644 --- a/360350/price/prices-20250301.csv +++ b/360350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,40,2,0.55,61588095,8409,70.68,7230,7410,7230,9500,5120,7310,7323.98,5.36,0,-1539,7463,7386,7343,7266,7223,7425,7305,29,2190,500,4530,10,1,5704970,419,21.81,2.91,12,0.15,337.00,2530.00,37100,20240307,-80.19,6160,20241115,19.32,8540,-13.93,20250110,6740,9.05,20250221,27050,-72.83,20240319,6160,19.32,20241115,1.92,N,360350,500,28 억,,306051,N,N,0,N,00,N +20250319,151220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,40,2,0.55,56592245,7728,64.96,7230,7410,7230,9500,5120,7310,7323.01,5.36,0,-1435,7463,7386,7343,7266,7223,7425,7305,29,2190,500,4530,10,1,5704970,419,21.81,2.91,12,0.14,337.00,2530.00,37100,20240307,-80.19,6160,20241115,19.32,8540,-13.93,20250110,6740,9.05,20250221,27050,-72.83,20240319,6160,19.32,20241115,1.92,N,360350,500,28 억,,306051,N,N,0,N,00,N +20250319,141223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,40,2,0.55,54777355,7480,62.87,7230,7410,7230,9500,5120,7310,7323.18,5.36,0,-1465,7463,7386,7343,7266,7223,7425,7305,29,2190,500,4530,10,1,5704970,419,21.81,2.91,12,0.13,337.00,2530.00,37100,20240307,-80.19,6160,20241115,19.32,8540,-13.93,20250110,6740,9.05,20250221,27050,-72.83,20240319,6160,19.32,20241115,1.92,N,360350,500,28 억,,306051,N,N,0,N,00,N +20250319,131222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,60,2,0.82,52075105,7111,59.77,7230,7410,7230,9500,5120,7310,7323.18,5.36,0,-1366,7463,7386,7343,7266,7223,7425,7305,29,2190,500,4530,10,1,5704970,420,21.87,2.91,12,0.12,337.00,2530.00,37100,20240307,-80.13,6160,20241115,19.64,8540,-13.70,20250110,6740,9.35,20250221,27050,-72.75,20240319,6160,19.64,20241115,1.92,N,360350,500,28 억,,306051,N,N,0,N,00,N +20250319,121220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7410,100,2,1.37,43972685,6012,50.53,7230,7410,7230,9500,5120,7310,7314.15,5.36,0,-1061,7463,7386,7343,7266,7223,7425,7305,29,2190,500,4530,10,1,5704970,423,21.99,2.93,12,0.11,337.00,2530.00,37100,20240307,-80.03,6160,20241115,20.29,8540,-13.23,20250110,6740,9.94,20250221,27050,-72.61,20240319,6160,20.29,20241115,1.92,N,360350,500,28 억,,306051,N,N,0,N,00,N +20250319,111220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7340,30,2,0.41,27656780,3791,31.87,7230,7380,7230,9500,5120,7310,7295.38,5.36,0,-567,7463,7386,7343,7266,7223,7425,7305,29,2190,500,4530,10,1,5704970,419,21.78,2.90,12,0.07,337.00,2530.00,37100,20240307,-80.22,6160,20241115,19.16,8540,-14.05,20250110,6740,8.90,20250221,27050,-72.87,20240319,6160,19.16,20241115,1.92,N,360350,500,28 억,,306051,N,N,0,N,00,N +20250319,101220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7320,10,2,0.14,15960940,2190,18.41,7230,7380,7230,9500,5120,7310,7288.10,5.36,0,-262,7463,7386,7343,7266,7223,7425,7305,29,2190,500,4530,10,1,5704970,418,21.72,2.89,12,0.04,337.00,2530.00,37100,20240307,-80.27,6160,20241115,18.83,8540,-14.29,20250110,6740,8.61,20250221,27050,-72.94,20240319,6160,18.83,20241115,1.92,N,360350,500,28 억,,306051,N,N,0,N,00,N +20250319,091226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7340,30,2,0.41,9934790,1368,11.50,7230,7340,7230,9500,5120,7310,7262.27,5.36,0,-156,7463,7386,7343,7266,7223,7425,7305,29,2190,500,4530,10,1,5704970,419,21.78,2.90,12,0.02,337.00,2530.00,37100,20240307,-80.22,6160,20241115,19.16,8540,-14.05,20250110,6740,8.90,20250221,27050,-72.87,20240319,6160,19.16,20241115,1.92,N,360350,500,28 억,,306051,N,N,0,N,00,N 20250318,161214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7310,-40,5,-0.54,84834185,11551,58.07,7300,7420,7300,9550,5150,7350,7344.41,5.36,0,-1849,7503,7426,7363,7286,7223,7465,7325,29,2200,500,4550,10,1,5704970,417,21.69,2.89,12,0.20,337.00,2530.00,37950,20240306,-80.74,6160,20241115,18.67,8540,-14.40,20250110,6740,8.46,20250221,27400,-73.32,20240318,6160,18.67,20241115,1.93,N,360350,500,28 억,,306000,N,N,0,N,00,N 20250318,151220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,0,3,0.00,80389265,10943,55.01,7300,7420,7300,9550,5150,7350,7346.18,5.36,0,-1613,7503,7426,7363,7286,7223,7465,7325,29,2200,500,4550,10,1,5704970,419,21.81,2.91,12,0.19,337.00,2530.00,37950,20240306,-80.63,6160,20241115,19.32,8540,-13.93,20250110,6740,9.05,20250221,27400,-73.18,20240318,6160,19.32,20241115,1.93,N,360350,500,28 억,,306000,N,N,0,N,00,N 20250318,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,-20,5,-0.27,68818855,9364,47.07,7300,7420,7300,9550,5150,7350,7349.30,5.36,0,-1316,7503,7426,7363,7286,7223,7465,7325,29,2200,500,4550,10,1,5704970,418,21.75,2.90,12,0.16,337.00,2530.00,37950,20240306,-80.69,6160,20241115,18.99,8540,-14.17,20250110,6740,8.75,20250221,27400,-73.25,20240318,6160,18.99,20241115,1.93,N,360350,500,28 억,,306000,N,N,0,N,00,N diff --git a/361390/price/prices-20250301.csv b/361390/price/prices-20250301.csv index 7857d8476cf3..8c008e7c2915 100644 --- a/361390/price/prices-20250301.csv +++ b/361390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19060,-410,5,-2.11,1635127885,85643,53.60,19470,19470,18900,25300,13630,19470,19092.22,13.93,0,-14661,20556,20012,19456,18912,18356,19735,18635,38,5830,500,13230,10,1,7500789,1430,86.24,4.10,12,1.14,221.00,4645.00,25000,20241108,-23.76,11290,20240911,68.82,20150,-5.41,20250213,14230,33.94,20250203,25000,-23.76,20241108,11290,68.82,20240911,4.66,N,361390,500,37 억,,1045191,N,N,111,N,00,N +20250319,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19030,-440,5,-2.26,1513242615,79251,49.60,19470,19470,18900,25300,13630,19470,19094.11,13.93,0,-13264,20556,20012,19456,18912,18356,19735,18635,38,5830,500,13230,10,1,7500789,1427,86.11,4.10,12,1.06,221.00,4645.00,25000,20241108,-23.88,11290,20240911,68.56,20150,-5.56,20250213,14230,33.73,20250203,25000,-23.88,20241108,11290,68.56,20240911,4.66,N,361390,500,37 억,,1045191,N,N,164,N,00,N +20250319,141223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19020,-450,5,-2.31,1264350295,66166,41.41,19470,19470,18900,25300,13630,19470,19108.54,13.93,0,-8191,20556,20012,19456,18912,18356,19735,18635,38,5830,500,13230,10,1,7500789,1427,86.06,4.09,12,0.88,221.00,4645.00,25000,20241108,-23.92,11290,20240911,68.47,20150,-5.61,20250213,14230,33.66,20250203,25000,-23.92,20241108,11290,68.47,20240911,4.66,N,361390,500,37 억,,1045191,N,N,164,N,00,N +20250319,131222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19040,-430,5,-2.21,1166570305,61027,38.19,19470,19470,18900,25300,13630,19470,19115.41,13.93,0,-5178,20556,20012,19456,18912,18356,19735,18635,38,5830,500,13230,10,1,7500789,1428,86.15,4.10,12,0.81,221.00,4645.00,25000,20241108,-23.84,11290,20240911,68.64,20150,-5.51,20250213,14230,33.80,20250203,25000,-23.84,20241108,11290,68.64,20240911,4.66,N,361390,500,37 억,,1045191,N,N,164,N,00,N +20250319,121221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19110,-360,5,-1.85,962609435,50311,31.49,19470,19470,18900,25300,13630,19470,19132.91,13.93,0,-4007,20556,20012,19456,18912,18356,19735,18635,38,5830,500,13230,10,1,7500789,1433,86.47,4.11,12,0.67,221.00,4645.00,25000,20241108,-23.56,11290,20240911,69.26,20150,-5.16,20250213,14230,34.29,20250203,25000,-23.56,20241108,11290,69.26,20240911,4.66,N,361390,500,37 억,,1045191,N,N,164,N,00,N +20250319,111220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19030,-440,5,-2.26,752562350,39240,24.56,19470,19470,18980,25300,13630,19470,19178.15,13.93,0,-5319,20556,20012,19456,18912,18356,19735,18635,38,5830,500,13230,10,1,7500789,1427,86.11,4.10,12,0.52,221.00,4645.00,25000,20241108,-23.88,11290,20240911,68.56,20150,-5.56,20250213,14230,33.73,20250203,25000,-23.88,20241108,11290,68.56,20240911,4.66,N,361390,500,37 억,,1045191,N,N,164,N,00,N +20250319,101221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19180,-290,5,-1.49,419899350,21809,13.65,19470,19470,19130,25300,13630,19470,19253.09,13.93,0,-3631,20556,20012,19456,18912,18356,19735,18635,38,5830,500,13230,10,1,7500789,1439,86.79,4.13,12,0.29,221.00,4645.00,25000,20241108,-23.28,11290,20240911,69.88,20150,-4.81,20250213,14230,34.79,20250203,25000,-23.28,20241108,11290,69.88,20240911,4.66,N,361390,500,37 억,,1045191,N,N,164,N,00,N +20250319,091227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19320,-150,5,-0.77,91311920,4728,2.96,19470,19470,19160,25300,13630,19470,19311.67,13.93,0,317,20556,20012,19456,18912,18356,19735,18635,38,5830,500,13230,10,1,7500789,1449,87.42,4.16,12,0.06,221.00,4645.00,25000,20241108,-22.72,11290,20240911,71.12,20150,-4.12,20250213,14230,35.77,20250203,25000,-22.72,20241108,11290,71.12,20240911,4.66,N,361390,500,37 억,,1045191,N,N,164,N,00,N 20250318,161214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19470,-10,5,-0.05,3080953755,159330,78.88,19600,20000,18900,25300,13640,19480,19336.92,14.39,0,-32645,20320,19900,19390,18970,18460,20110,19180,38,5820,500,13240,10,1,7500789,1460,88.10,4.19,12,2.12,221.00,4645.00,25000,20241108,-22.12,11290,20240911,72.45,20150,-3.37,20250213,14230,36.82,20250203,25000,-22.12,20241108,11290,72.45,20240911,4.56,N,361390,500,37 억,,1079423,N,N,164,N,00,N 20250318,151220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19180,-300,5,-1.54,2835159995,146621,72.59,19600,20000,18900,25300,13640,19480,19336.66,14.39,0,-30508,20320,19900,19390,18970,18460,20110,19180,38,5820,500,13240,10,1,7500789,1439,86.79,4.13,12,1.95,221.00,4645.00,25000,20241108,-23.28,11290,20240911,69.88,20150,-4.81,20250213,14230,34.79,20250203,25000,-23.28,20241108,11290,69.88,20240911,4.56,N,361390,500,37 억,,1079423,N,N,200,N,00,N 20250318,141217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19100,-380,5,-1.95,2638813240,136329,67.49,19600,20000,18900,25300,13640,19480,19356.21,14.39,0,-30639,20320,19900,19390,18970,18460,20110,19180,38,5820,500,13240,10,1,7500789,1433,86.43,4.11,12,1.82,221.00,4645.00,25000,20241108,-23.60,11290,20240911,69.18,20150,-5.21,20250213,14230,34.22,20250203,25000,-23.60,20241108,11290,69.18,20240911,4.56,N,361390,500,37 억,,1079423,N,N,200,N,00,N diff --git a/361570/price/prices-20250301.csv b/361570/price/prices-20250301.csv index dd4c2e07098a..8cfa8db454fc 100644 --- a/361570/price/prices-20250301.csv +++ b/361570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161217,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2715,-25,5,-0.91,172412090,62895,51.91,2740,2820,2685,3560,1920,2740,2741.27,3.55,0,-22569,2853,2796,2723,2666,2593,2825,2695,144,820,500,1910,5,1,28743291,780,-22.07,1.05,12,0.22,-123.00,2576.00,4550,20240402,-40.33,1930,20241111,40.67,3290,-17.48,20250228,2505,8.38,20250218,4550,-40.33,20240402,1930,40.67,20241111,2.30,N,361570,500,144 억,,1019582,N,N,0,N,00,N +20250319,151221,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2715,-25,5,-0.91,171592160,62593,51.66,2740,2820,2685,3560,1920,2740,2741.40,3.55,0,-22446,2853,2796,2723,2666,2593,2825,2695,144,820,500,1910,5,1,28743291,780,-22.07,1.05,12,0.22,-123.00,2576.00,4550,20240402,-40.33,1930,20241111,40.67,3290,-17.48,20250228,2505,8.38,20250218,4550,-40.33,20240402,1930,40.67,20241111,2.30,N,361570,500,144 억,,1019582,N,N,0,N,00,N +20250319,141224,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2720,-20,5,-0.73,168012995,61272,50.57,2740,2820,2685,3560,1920,2740,2742.08,3.55,0,-22350,2853,2796,2723,2666,2593,2825,2695,144,820,500,1910,5,1,28743291,782,-22.11,1.06,12,0.21,-123.00,2576.00,4550,20240402,-40.22,1930,20241111,40.93,3290,-17.33,20250228,2505,8.58,20250218,4550,-40.22,20240402,1930,40.93,20241111,2.30,N,361570,500,144 억,,1019582,N,N,0,N,00,N +20250319,131223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2720,-20,5,-0.73,151739330,55258,45.61,2740,2820,2685,3560,1920,2740,2746.02,3.55,0,-18652,2853,2796,2723,2666,2593,2825,2695,144,820,500,1910,5,1,28743291,782,-22.11,1.06,12,0.19,-123.00,2576.00,4550,20240402,-40.22,1930,20241111,40.93,3290,-17.33,20250228,2505,8.58,20250218,4550,-40.22,20240402,1930,40.93,20241111,2.30,N,361570,500,144 억,,1019582,N,N,0,N,00,N +20250319,121221,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2735,-5,5,-0.18,135700605,49380,40.75,2740,2820,2685,3560,1920,2740,2748.09,3.55,0,-12999,2853,2796,2723,2666,2593,2825,2695,144,820,500,1910,5,1,28743291,786,-22.24,1.06,12,0.17,-123.00,2576.00,4550,20240402,-39.89,1930,20241111,41.71,3290,-16.87,20250228,2505,9.18,20250218,4550,-39.89,20240402,1930,41.71,20241111,2.30,N,361570,500,144 억,,1019582,N,N,0,N,00,N +20250319,111220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2710,-30,5,-1.09,118185960,42942,35.44,2740,2820,2685,3560,1920,2740,2752.22,3.55,0,-10988,2853,2796,2723,2666,2593,2825,2695,144,820,500,1910,5,1,28743291,779,-22.03,1.05,12,0.15,-123.00,2576.00,4550,20240402,-40.44,1930,20241111,40.41,3290,-17.63,20250228,2505,8.18,20250218,4550,-40.44,20240402,1930,40.41,20241111,2.30,N,361570,500,144 억,,1019582,N,N,0,N,00,N +20250319,101221,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2700,-40,5,-1.46,31408270,11542,9.53,2740,2790,2685,3560,1920,2740,2721.22,3.55,0,-2570,2853,2796,2723,2666,2593,2825,2695,144,820,500,1910,5,1,28743291,776,-21.95,1.05,12,0.04,-123.00,2576.00,4550,20240402,-40.66,1930,20241111,39.90,3290,-17.93,20250228,2505,7.78,20250218,4550,-40.66,20240402,1930,39.90,20241111,2.30,N,361570,500,144 억,,1019582,N,N,0,N,00,N +20250319,091227,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2735,-5,5,-0.18,9127295,3323,2.74,2740,2790,2710,3560,1920,2740,2746.70,3.55,0,-2327,2853,2796,2723,2666,2593,2825,2695,144,820,500,1910,5,1,28743291,786,-22.24,1.06,12,0.01,-123.00,2576.00,4550,20240402,-39.89,1930,20241111,41.71,3290,-16.87,20250228,2505,9.18,20250218,4550,-39.89,20240402,1930,41.71,20241111,2.30,N,361570,500,144 억,,1019582,N,N,0,N,00,N 20250318,161214,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2740,90,2,3.40,332057325,121134,129.20,2650,2780,2650,3445,1855,2650,2741.24,3.56,0,-2824,2793,2721,2658,2586,2523,2757,2622,144,795,500,1850,5,1,28743291,788,-22.28,1.06,12,0.42,-123.00,2576.00,4550,20240402,-39.78,1930,20241111,41.97,3290,-16.72,20250228,2505,9.38,20250218,4550,-39.78,20240402,1930,41.97,20241111,2.48,N,361570,500,144 억,,1022480,N,N,0,N,00,N 20250318,151220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2755,105,2,3.96,322011885,117469,125.29,2650,2780,2650,3445,1855,2650,2741.25,3.56,0,-3109,2793,2721,2658,2586,2523,2757,2622,144,795,500,1850,5,1,28743291,792,-22.40,1.07,12,0.41,-123.00,2576.00,4550,20240402,-39.45,1930,20241111,42.75,3290,-16.26,20250228,2505,9.98,20250218,4550,-39.45,20240402,1930,42.75,20241111,2.48,N,361570,500,144 억,,1022480,N,N,0,N,00,N 20250318,141217,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2755,105,2,3.96,285979975,104386,111.33,2650,2780,2650,3445,1855,2650,2739.64,3.56,0,-6803,2793,2721,2658,2586,2523,2757,2622,144,795,500,1850,5,1,28743291,792,-22.40,1.07,12,0.36,-123.00,2576.00,4550,20240402,-39.45,1930,20241111,42.75,3290,-16.26,20250228,2505,9.98,20250218,4550,-39.45,20240402,1930,42.75,20241111,2.48,N,361570,500,144 억,,1022480,N,N,0,N,00,N diff --git a/361610/price/prices-20250301.csv b/361610/price/prices-20250301.csv index dff4bfb27f86..667de5c02086 100644 --- a/361610/price/prices-20250301.csv +++ b/361610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161218,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25750,450,2,1.78,2130437700,82437,62.84,25200,26350,25200,32850,17750,25300,25843.27,6.57,0,14635,26533,25916,25533,24916,24533,25725,24725,713,7550,1000,18210,50,1,71297592,18359,-7.44,0.79,12,0.12,-3459.00,32604.00,77700,20240326,-66.86,21650,20250203,18.94,30700,-16.12,20250226,21650,18.94,20250203,77700,-66.86,20240326,21650,18.94,20250203,0.79,N,361610,1000,712 억,,4686352,N,N,247,N,00,N +20250319,151221,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25750,450,2,1.78,2014894725,77952,59.42,25200,26350,25200,32850,17750,25300,25847.89,6.57,0,14243,26533,25916,25533,24916,24533,25725,24725,713,7550,1000,18210,50,1,71297592,18359,-7.44,0.79,12,0.11,-3459.00,32604.00,77700,20240326,-66.86,21650,20250203,18.94,30700,-16.12,20250226,21650,18.94,20250203,77700,-66.86,20240326,21650,18.94,20250203,0.79,N,361610,1000,712 억,,4686352,N,N,776,N,00,N +20250319,141224,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25900,600,2,2.37,1795780125,69462,52.95,25200,26350,25200,32850,17750,25300,25852.70,6.57,0,13023,26533,25916,25533,24916,24533,25725,24725,713,7550,1000,18210,50,1,71297592,18466,-7.49,0.79,12,0.10,-3459.00,32604.00,77700,20240326,-66.67,21650,20250203,19.63,30700,-15.64,20250226,21650,19.63,20250203,77700,-66.67,20240326,21650,19.63,20250203,0.79,N,361610,1000,712 억,,4686352,N,N,776,N,00,N +20250319,131223,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25725,425,2,1.68,1623708900,62786,47.86,25200,26350,25200,32850,17750,25300,25861.00,6.57,0,11435,26533,25916,25533,24916,24533,25725,24725,713,7550,1000,18210,50,1,71297592,18341,-7.44,0.79,12,0.09,-3459.00,32604.00,77700,20240326,-66.89,21650,20250203,18.82,30700,-16.21,20250226,21650,18.82,20250203,77700,-66.89,20240326,21650,18.82,20250203,0.79,N,361610,1000,712 억,,4686352,N,N,776,N,00,N +20250319,121221,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25600,300,2,1.19,1563115050,60427,46.06,25200,26350,25200,32850,17750,25300,25867.82,6.57,0,12611,26533,25916,25533,24916,24533,25725,24725,713,7550,1000,18210,50,1,71297592,18252,-7.40,0.79,12,0.08,-3459.00,32604.00,77700,20240326,-67.05,21650,20250203,18.24,30700,-16.61,20250226,21650,18.24,20250203,77700,-67.05,20240326,21650,18.24,20250203,0.79,N,361610,1000,712 억,,4686352,N,N,776,N,00,N +20250319,111220,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25700,400,2,1.58,1452444250,56110,42.77,25200,26350,25200,32850,17750,25300,25885.66,6.57,0,13794,26533,25916,25533,24916,24533,25725,24725,713,7550,1000,18210,50,1,71297592,18323,-7.43,0.79,12,0.08,-3459.00,32604.00,77700,20240326,-66.92,21650,20250203,18.71,30700,-16.29,20250226,21650,18.71,20250203,77700,-66.92,20240326,21650,18.71,20250203,0.79,N,361610,1000,712 억,,4686352,N,N,776,N,00,N +20250319,101221,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25850,550,2,2.17,1281851150,49486,37.72,25200,26350,25200,32850,17750,25300,25903.31,6.57,0,14961,26533,25916,25533,24916,24533,25725,24725,713,7550,1000,18210,50,1,71297592,18430,-7.47,0.79,12,0.07,-3459.00,32604.00,77700,20240326,-66.73,21650,20250203,19.40,30700,-15.80,20250226,21650,19.40,20250203,77700,-66.73,20240326,21650,19.40,20250203,0.79,N,361610,1000,712 억,,4686352,N,N,776,N,00,N +20250319,091227,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25550,250,2,0.99,232213175,9082,6.92,25200,25750,25200,32850,17750,25300,25568.51,6.57,0,3419,26533,25916,25533,24916,24533,25725,24725,713,7550,1000,18210,50,1,71297592,18217,-7.39,0.78,12,0.01,-3459.00,32604.00,77700,20240326,-67.12,21650,20250203,18.01,30700,-16.78,20250226,21650,18.01,20250203,77700,-67.12,20240326,21650,18.01,20250203,0.79,N,361610,1000,712 억,,4686352,N,N,776,N,00,N 20250318,161215,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25300,-450,5,-1.75,3341106100,131182,189.93,25750,26150,25150,33450,18050,25750,25469.38,6.54,0,1623,26516,26132,25766,25382,25016,25950,25200,713,7700,1000,18540,50,1,71297592,18038,-7.31,0.78,12,0.18,-3459.00,32604.00,77700,20240326,-67.44,21650,20250203,16.86,30700,-17.59,20250226,21650,16.86,20250203,77700,-67.44,20240326,21650,16.86,20250203,0.79,N,361610,1000,712 억,,4664279,N,N,776,N,00,N 20250318,151220,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25300,-450,5,-1.75,3184377025,124987,180.96,25750,26150,25150,33450,18050,25750,25477.67,6.54,0,832,26516,26132,25766,25382,25016,25950,25200,713,7700,1000,18540,50,1,71297592,18038,-7.31,0.78,12,0.18,-3459.00,32604.00,77700,20240326,-67.44,21650,20250203,16.86,30700,-17.59,20250226,21650,16.86,20250203,77700,-67.44,20240326,21650,16.86,20250203,0.79,N,361610,1000,712 억,,4664279,N,N,1172,N,00,N 20250318,141217,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,25200,-550,5,-2.14,2752458000,107844,156.14,25750,26150,25150,33450,18050,25750,25522.59,6.54,0,-589,26516,26132,25766,25382,25016,25950,25200,713,7700,1000,18540,50,1,71297592,17967,-7.29,0.77,12,0.15,-3459.00,32604.00,77700,20240326,-67.57,21650,20250203,16.40,30700,-17.92,20250226,21650,16.40,20250203,77700,-67.57,20240326,21650,16.40,20250203,0.79,N,361610,1000,712 억,,4664279,N,N,1172,N,00,N diff --git a/361670/price/prices-20250301.csv b/361670/price/prices-20250301.csv index b1430c3faaa6..278a086b17a2 100644 --- a/361670/price/prices-20250301.csv +++ b/361670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,-20,5,-0.43,57395069,12321,215.89,4635,4765,4590,6030,3250,4640,4658.40,0.45,0,202,4790,4715,4655,4580,4520,4685,4550,28,1390,500,2870,5,1,5667658,262,-9.49,1.12,12,0.22,-487.00,4118.00,12970,20240610,-64.38,4000,20240424,15.50,5580,-17.20,20250108,4255,8.58,20250311,12970,-64.38,20240610,4000,15.50,20240424,0.01,N,361670,500,28 억,,25480,N,N,0,N,00,N +20250319,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,35,2,0.75,31712650,6848,119.99,4635,4680,4590,6030,3250,4640,4630.94,0.45,0,-295,4790,4715,4655,4580,4520,4685,4550,28,1390,500,2870,5,1,5667658,265,-9.60,1.14,12,0.12,-487.00,4118.00,12970,20240610,-63.96,4000,20240424,16.88,5580,-16.22,20250108,4255,9.87,20250311,12970,-63.96,20240610,4000,16.88,20240424,0.01,N,361670,500,28 억,,25480,N,N,0,N,00,N +20250319,141224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,30,2,0.65,29152525,6297,110.34,4635,4680,4590,6030,3250,4640,4629.59,0.45,0,-214,4790,4715,4655,4580,4520,4685,4550,28,1390,500,2870,5,1,5667658,265,-9.59,1.13,12,0.11,-487.00,4118.00,12970,20240610,-63.99,4000,20240424,16.75,5580,-16.31,20250108,4255,9.75,20250311,12970,-63.99,20240610,4000,16.75,20240424,0.01,N,361670,500,28 억,,25480,N,N,0,N,00,N +20250319,131223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,-5,5,-0.11,21081780,4562,79.94,4635,4680,4590,6030,3250,4640,4621.17,0.45,0,70,4790,4715,4655,4580,4520,4685,4550,28,1390,500,2870,5,1,5667658,263,-9.52,1.13,12,0.08,-487.00,4118.00,12970,20240610,-64.26,4000,20240424,15.88,5580,-16.94,20250108,4255,8.93,20250311,12970,-64.26,20240610,4000,15.88,20240424,0.01,N,361670,500,28 억,,25480,N,N,0,N,00,N +20250319,121222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,-5,5,-0.11,20901385,4523,79.25,4635,4680,4590,6030,3250,4640,4621.13,0.45,0,107,4790,4715,4655,4580,4520,4685,4550,28,1390,500,2870,5,1,5667658,263,-9.52,1.13,12,0.08,-487.00,4118.00,12970,20240610,-64.26,4000,20240424,15.88,5580,-16.94,20250108,4255,8.93,20250311,12970,-64.26,20240610,4000,15.88,20240424,0.01,N,361670,500,28 억,,25480,N,N,0,N,00,N +20250319,111221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,-5,5,-0.11,16269935,3514,61.57,4635,4680,4590,6030,3250,4640,4630.03,0.45,0,107,4790,4715,4655,4580,4520,4685,4550,28,1390,500,2870,5,1,5667658,263,-9.52,1.13,12,0.06,-487.00,4118.00,12970,20240610,-64.26,4000,20240424,15.88,5580,-16.94,20250108,4255,8.93,20250311,12970,-64.26,20240610,4000,15.88,20240424,0.01,N,361670,500,28 억,,25480,N,N,0,N,00,N +20250319,101222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,-10,5,-0.22,2425445,523,9.16,4635,4680,4610,6030,3250,4640,4637.56,0.45,0,-95,4790,4715,4655,4580,4520,4685,4550,28,1390,500,2870,5,1,5667658,262,-9.51,1.12,12,0.01,-487.00,4118.00,12970,20240610,-64.30,4000,20240424,15.75,5580,-17.03,20250108,4255,8.81,20250311,12970,-64.30,20240610,4000,15.75,20240424,0.01,N,361670,500,28 억,,25480,N,N,0,N,00,N +20250319,091227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,35,2,0.75,1293820,279,4.89,4635,4675,4635,6030,3250,4640,4637.35,0.45,0,11,4790,4715,4655,4580,4520,4685,4550,28,1390,500,2870,5,1,5667658,265,-9.60,1.14,12,0.00,-487.00,4118.00,12970,20240610,-63.96,4000,20240424,16.88,5580,-16.22,20250108,4255,9.87,20250311,12970,-63.96,20240610,4000,16.88,20240424,0.01,N,361670,500,28 억,,25480,N,N,0,N,00,N 20250318,161215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,45,2,0.98,26378680,5706,184.48,4730,4730,4595,5970,3220,4595,4622.97,0.43,0,-252,4688,4641,4583,4536,4478,4665,4560,28,1375,500,2840,5,1,5667658,263,-9.53,1.13,12,0.10,-487.00,4118.00,12970,20240610,-64.23,4000,20240424,16.00,5580,-16.85,20250108,4255,9.05,20250311,12970,-64.23,20240610,4000,16.00,20240424,0.01,N,361670,500,28 억,,24232,N,N,0,N,00,N 20250318,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,15,2,0.33,24865955,5379,173.91,4730,4730,4595,5970,3220,4595,4622.78,0.43,0,-88,4688,4641,4583,4536,4478,4665,4560,28,1375,500,2840,5,1,5667658,261,-9.47,1.12,12,0.09,-487.00,4118.00,12970,20240610,-64.46,4000,20240424,15.25,5580,-17.38,20250108,4255,8.34,20250311,12970,-64.46,20240610,4000,15.25,20240424,0.01,N,361670,500,28 억,,24232,N,N,0,N,00,N 20250318,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,25,2,0.54,21852520,4724,152.73,4730,4730,4595,5970,3220,4595,4625.85,0.43,0,-16,4688,4641,4583,4536,4478,4665,4560,28,1375,500,2840,5,1,5667658,262,-9.49,1.12,12,0.08,-487.00,4118.00,12970,20240610,-64.38,4000,20240424,15.50,5580,-17.20,20250108,4255,8.58,20250311,12970,-64.38,20240610,4000,15.50,20240424,0.01,N,361670,500,28 억,,24232,N,N,0,N,00,N diff --git a/362320/price/prices-20250301.csv b/362320/price/prices-20250301.csv index 5ed18029dc8a..920bf47aa663 100644 --- a/362320/price/prices-20250301.csv +++ b/362320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161218,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,-80,5,-1.45,302078360,55262,87.28,5530,5560,5420,7180,3880,5530,5466.47,0.00,0,-14221,5690,5610,5510,5430,5330,5650,5470,103,1650,500,3980,10,1,20551290,1120,-47.81,1.72,12,0.27,-114.00,3164.00,13790,20240624,-60.48,4530,20241209,20.31,7370,-26.05,20250115,5250,3.81,20250212,13790,-60.48,20240624,4530,20.31,20241209,5.62,N,362320,500,102 억,,0,N,N,4,N,00,N +20250319,151222,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,-80,5,-1.45,267119630,48847,77.15,5530,5560,5420,7180,3880,5530,5468.50,0.00,0,-14142,5690,5610,5510,5430,5330,5650,5470,103,1650,500,3980,10,1,20551290,1120,-47.81,1.72,12,0.24,-114.00,3164.00,13790,20240624,-60.48,4530,20241209,20.31,7370,-26.05,20250115,5250,3.81,20250212,13790,-60.48,20240624,4530,20.31,20241209,5.62,N,362320,500,102 억,,0,N,N,217,N,00,N +20250319,141225,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5480,-50,5,-0.90,209364780,38267,60.44,5530,5560,5420,7180,3880,5530,5471.16,0.00,0,-12996,5690,5610,5510,5430,5330,5650,5470,103,1650,500,3980,10,1,20551290,1126,-48.07,1.73,12,0.19,-114.00,3164.00,13790,20240624,-60.26,4530,20241209,20.97,7370,-25.64,20250115,5250,4.38,20250212,13790,-60.26,20240624,4530,20.97,20241209,5.62,N,362320,500,102 억,,0,N,N,217,N,00,N +20250319,131223,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5490,-40,5,-0.72,185572640,33918,53.57,5530,5560,5420,7180,3880,5530,5471.21,0.00,0,-11880,5690,5610,5510,5430,5330,5650,5470,103,1650,500,3980,10,1,20551290,1128,-48.16,1.74,12,0.17,-114.00,3164.00,13790,20240624,-60.19,4530,20241209,21.19,7370,-25.51,20250115,5250,4.57,20250212,13790,-60.19,20240624,4530,21.19,20241209,5.62,N,362320,500,102 억,,0,N,N,217,N,00,N +20250319,121222,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5520,-10,5,-0.18,164001500,29985,47.36,5530,5560,5420,7180,3880,5530,5469.45,0.00,0,-10501,5690,5610,5510,5430,5330,5650,5470,103,1650,500,3980,10,1,20551290,1134,-48.42,1.74,12,0.15,-114.00,3164.00,13790,20240624,-59.97,4530,20241209,21.85,7370,-25.10,20250115,5250,5.14,20250212,13790,-59.97,20240624,4530,21.85,20241209,5.62,N,362320,500,102 억,,0,N,N,217,N,00,N +20250319,111221,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5480,-50,5,-0.90,142725850,26105,41.23,5530,5560,5420,7180,3880,5530,5467.38,0.00,0,-8770,5690,5610,5510,5430,5330,5650,5470,103,1650,500,3980,10,1,20551290,1126,-48.07,1.73,12,0.13,-114.00,3164.00,13790,20240624,-60.26,4530,20241209,20.97,7370,-25.64,20250115,5250,4.38,20250212,13790,-60.26,20240624,4530,20.97,20241209,5.62,N,362320,500,102 억,,0,N,N,217,N,00,N +20250319,101222,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,-80,5,-1.45,120080740,21976,34.71,5530,5560,5420,7180,3880,5530,5464.18,0.00,0,-7049,5690,5610,5510,5430,5330,5650,5470,103,1650,500,3980,10,1,20551290,1120,-47.81,1.72,12,0.11,-114.00,3164.00,13790,20240624,-60.48,4530,20241209,20.31,7370,-26.05,20250115,5250,3.81,20250212,13790,-60.48,20240624,4530,20.31,20241209,5.62,N,362320,500,102 억,,0,N,N,217,N,00,N +20250319,091228,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5460,-70,5,-1.27,14846100,2708,4.28,5530,5560,5460,7180,3880,5530,5482.31,0.00,0,-2093,5690,5610,5510,5430,5330,5650,5470,103,1650,500,3980,10,1,20551290,1122,-47.89,1.73,12,0.01,-114.00,3164.00,13790,20240624,-60.41,4530,20241209,20.53,7370,-25.92,20250115,5250,4.00,20250212,13790,-60.41,20240624,4530,20.53,20241209,5.62,N,362320,500,102 억,,0,N,N,217,N,00,N 20250318,161215,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5530,90,2,1.65,341471720,62364,68.46,5470,5590,5410,7070,3810,5440,5475.46,0.00,0,-10699,5680,5560,5490,5370,5300,5525,5335,103,1630,500,3910,10,1,20551290,1136,-48.51,1.75,12,0.30,-114.00,3164.00,13790,20240624,-59.90,4530,20241209,22.08,7370,-24.97,20250115,5250,5.33,20250212,13790,-59.90,20240624,4530,22.08,20241209,5.60,N,362320,500,102 억,,0,N,N,217,N,00,N 20250318,151221,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5530,90,2,1.65,317803120,58080,63.75,5470,5590,5410,7070,3810,5440,5471.82,0.00,0,-9322,5680,5560,5490,5370,5300,5525,5335,103,1630,500,3910,10,1,20551290,1136,-48.51,1.75,12,0.28,-114.00,3164.00,13790,20240624,-59.90,4530,20241209,22.08,7370,-24.97,20250115,5250,5.33,20250212,13790,-59.90,20240624,4530,22.08,20241209,5.60,N,362320,500,102 억,,0,N,N,0,N,00,N 20250318,141218,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5460,20,2,0.37,254002160,46468,51.01,5470,5590,5410,7070,3810,5440,5466.17,0.00,0,-7120,5680,5560,5490,5370,5300,5525,5335,103,1630,500,3910,10,1,20551290,1122,-47.89,1.73,12,0.23,-114.00,3164.00,13790,20240624,-60.41,4530,20241209,20.53,7370,-25.92,20250115,5250,4.00,20250212,13790,-60.41,20240624,4530,20.53,20241209,5.60,N,362320,500,102 억,,0,N,N,0,N,00,N diff --git a/362990/price/prices-20250301.csv b/362990/price/prices-20250301.csv index 04594b236207..e5d7264f4f3c 100644 --- a/362990/price/prices-20250301.csv +++ b/362990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,-30,5,-1.44,159656980,77182,82.35,2085,2115,2055,2715,1465,2090,2068.58,0.65,0,5470,2160,2125,2100,2065,2040,2112,2052,17,625,100,1250,5,1,16800574,346,8.48,1.49,12,0.46,243.00,1379.00,3500,20240319,-41.14,1580,20240805,30.38,2535,-18.74,20250306,1748,17.85,20250102,3500,-41.14,20240319,1580,30.38,20240805,3.65,N,362990,100,16 억,,108968,N,N,0,N,00,N +20250319,151222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2085,-5,5,-0.24,146624745,70865,75.61,2085,2115,2055,2715,1465,2090,2069.07,0.65,0,5393,2160,2125,2100,2065,2040,2112,2052,17,625,100,1250,5,1,16800574,350,8.58,1.51,12,0.42,243.00,1379.00,3500,20240319,-40.43,1580,20240805,31.96,2535,-17.75,20250306,1748,19.28,20250102,3500,-40.43,20240319,1580,31.96,20240805,3.65,N,362990,100,16 억,,108968,N,N,0,N,00,N +20250319,141225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,-25,5,-1.20,131396490,63507,67.76,2085,2115,2055,2715,1465,2090,2069.01,0.65,0,3691,2160,2125,2100,2065,2040,2112,2052,17,625,100,1250,5,1,16800574,347,8.50,1.50,12,0.38,243.00,1379.00,3500,20240319,-41.00,1580,20240805,30.70,2535,-18.54,20250306,1748,18.14,20250102,3500,-41.00,20240319,1580,30.70,20240805,3.65,N,362990,100,16 억,,108968,N,N,0,N,00,N +20250319,131224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-10,5,-0.48,102901160,49720,53.05,2085,2115,2055,2715,1465,2090,2069.61,0.65,0,3293,2160,2125,2100,2065,2040,2112,2052,17,625,100,1250,5,1,16800574,349,8.56,1.51,12,0.30,243.00,1379.00,3500,20240319,-40.57,1580,20240805,31.65,2535,-17.95,20250306,1748,18.99,20250102,3500,-40.57,20240319,1580,31.65,20240805,3.65,N,362990,100,16 억,,108968,N,N,0,N,00,N +20250319,121222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-10,5,-0.48,96767260,46767,49.90,2085,2115,2055,2715,1465,2090,2069.14,0.65,0,3304,2160,2125,2100,2065,2040,2112,2052,17,625,100,1250,5,1,16800574,349,8.56,1.51,12,0.28,243.00,1379.00,3500,20240319,-40.57,1580,20240805,31.65,2535,-17.95,20250306,1748,18.99,20250102,3500,-40.57,20240319,1580,31.65,20240805,3.65,N,362990,100,16 억,,108968,N,N,0,N,00,N +20250319,111221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-10,5,-0.48,89411070,43211,46.10,2085,2115,2055,2715,1465,2090,2069.17,0.65,0,2448,2160,2125,2100,2065,2040,2112,2052,17,625,100,1250,5,1,16800574,349,8.56,1.51,12,0.26,243.00,1379.00,3500,20240319,-40.57,1580,20240805,31.65,2535,-17.95,20250306,1748,18.99,20250102,3500,-40.57,20240319,1580,31.65,20240805,3.65,N,362990,100,16 억,,108968,N,N,0,N,00,N +20250319,101222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,-15,5,-0.72,84562995,40868,43.60,2085,2115,2055,2715,1465,2090,2069.17,0.65,0,2400,2160,2125,2100,2065,2040,2112,2052,17,625,100,1250,5,1,16800574,349,8.54,1.50,12,0.24,243.00,1379.00,3500,20240319,-40.71,1580,20240805,31.33,2535,-18.15,20250306,1748,18.71,20250102,3500,-40.71,20240319,1580,31.33,20240805,3.65,N,362990,100,16 억,,108968,N,N,0,N,00,N +20250319,091228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2085,-5,5,-0.24,9481550,4523,4.83,2085,2115,2085,2715,1465,2090,2096.30,0.65,0,2210,2160,2125,2100,2065,2040,2112,2052,17,625,100,1250,5,1,16800574,350,8.58,1.51,12,0.03,243.00,1379.00,3500,20240319,-40.43,1580,20240805,31.96,2535,-17.75,20250306,1748,19.28,20250102,3500,-40.43,20240319,1580,31.96,20240805,3.65,N,362990,100,16 억,,108968,N,N,0,N,00,N 20250318,161216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,-60,5,-2.79,194760533,92925,43.90,2120,2135,2075,2795,1505,2150,2095.90,0.54,0,11611,2280,2215,2180,2115,2080,2197,2097,17,645,100,1290,5,1,16800574,351,8.60,1.52,12,0.55,243.00,1379.00,3500,20240319,-40.29,1580,20240805,32.28,2535,-17.55,20250306,1748,19.57,20250102,3500,-40.29,20240319,1580,32.28,20240805,3.74,N,362990,100,16 억,,90106,N,N,0,N,00,N 20250318,151221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-55,5,-2.56,181988408,86808,41.01,2120,2135,2075,2795,1505,2150,2096.45,0.54,0,11255,2280,2215,2180,2115,2080,2197,2097,17,645,100,1290,5,1,16800574,352,8.62,1.52,12,0.52,243.00,1379.00,3500,20240319,-40.14,1580,20240805,32.59,2535,-17.36,20250306,1748,19.85,20250102,3500,-40.14,20240319,1580,32.59,20240805,3.74,N,362990,100,16 억,,90106,N,N,0,N,00,N 20250318,141218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-55,5,-2.56,162749967,77580,36.65,2120,2135,2075,2795,1505,2150,2097.83,0.54,0,10773,2280,2215,2180,2115,2080,2197,2097,17,645,100,1290,5,1,16800574,352,8.62,1.52,12,0.46,243.00,1379.00,3500,20240319,-40.14,1580,20240805,32.59,2535,-17.36,20250306,1748,19.85,20250102,3500,-40.14,20240319,1580,32.59,20240805,3.74,N,362990,100,16 억,,90106,N,N,0,N,00,N diff --git a/363250/price/prices-20250301.csv b/363250/price/prices-20250301.csv index 273af242e005..124d784838fd 100644 --- a/363250/price/prices-20250301.csv +++ b/363250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10290,-160,5,-1.53,228412755,22266,31.13,10450,10560,10170,13580,7320,10450,10258.36,2.65,0,-13506,10910,10680,10350,10120,9790,10795,10235,35,3130,500,7100,10,1,7032798,724,-9.03,2.62,12,0.32,-1139.00,3931.00,12800,20240822,-19.61,5390,20240307,90.91,11480,-10.37,20250310,9450,8.89,20250224,12800,-19.61,20240822,5680,81.16,20240319,5.31,N,363250,500,35 억,,186509,N,N,0,N,00,N +20250319,151222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10330,-120,5,-1.15,220699595,21519,30.08,10450,10560,10170,13580,7320,10450,10256.03,2.65,0,-12982,10910,10680,10350,10120,9790,10795,10235,35,3130,500,7100,10,1,7032798,726,-9.07,2.63,12,0.31,-1139.00,3931.00,12800,20240822,-19.30,5390,20240307,91.65,11480,-10.02,20250310,9450,9.31,20250224,12800,-19.30,20240822,5680,81.87,20240319,5.31,N,363250,500,35 억,,186509,N,N,0,N,00,N +20250319,141225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10230,-220,5,-2.11,165506455,16147,22.57,10450,10560,10170,13580,7320,10450,10249.98,2.65,0,-13079,10910,10680,10350,10120,9790,10795,10235,35,3130,500,7100,10,1,7032798,719,-8.98,2.60,12,0.23,-1139.00,3931.00,12800,20240822,-20.08,5390,20240307,89.80,11480,-10.89,20250310,9450,8.25,20250224,12800,-20.08,20240822,5680,80.11,20240319,5.31,N,363250,500,35 억,,186509,N,N,0,N,00,N +20250319,131224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10240,-210,5,-2.01,141128515,13764,19.24,10450,10560,10170,13580,7320,10450,10253.45,2.65,0,-11310,10910,10680,10350,10120,9790,10795,10235,35,3130,500,7100,10,1,7032798,720,-8.99,2.60,12,0.20,-1139.00,3931.00,12800,20240822,-20.00,5390,20240307,89.98,11480,-10.80,20250310,9450,8.36,20250224,12800,-20.00,20240822,5680,80.28,20240319,5.31,N,363250,500,35 억,,186509,N,N,0,N,00,N +20250319,121222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10290,-160,5,-1.53,133856245,13056,18.25,10450,10560,10170,13580,7320,10450,10252.47,2.65,0,-10797,10910,10680,10350,10120,9790,10795,10235,35,3130,500,7100,10,1,7032798,724,-9.03,2.62,12,0.19,-1139.00,3931.00,12800,20240822,-19.61,5390,20240307,90.91,11480,-10.37,20250310,9450,8.89,20250224,12800,-19.61,20240822,5680,81.16,20240319,5.31,N,363250,500,35 억,,186509,N,N,0,N,00,N +20250319,111222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10210,-240,5,-2.30,79324035,7741,10.82,10450,10560,10190,13580,7320,10450,10247.26,2.65,0,-6865,10910,10680,10350,10120,9790,10795,10235,35,3130,500,7100,10,1,7032798,718,-8.96,2.60,12,0.11,-1139.00,3931.00,12800,20240822,-20.23,5390,20240307,89.42,11480,-11.06,20250310,9450,8.04,20250224,12800,-20.23,20240822,5680,79.75,20240319,5.31,N,363250,500,35 억,,186509,N,N,0,N,00,N +20250319,101222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10200,-250,5,-2.39,61121250,5957,8.33,10450,10560,10200,13580,7320,10450,10260.41,2.65,0,-5591,10910,10680,10350,10120,9790,10795,10235,35,3130,500,7100,10,1,7032798,717,-8.96,2.59,12,0.08,-1139.00,3931.00,12800,20240822,-20.31,5390,20240307,89.24,11480,-11.15,20250310,9450,7.94,20250224,12800,-20.31,20240822,5680,79.58,20240319,5.31,N,363250,500,35 억,,186509,N,N,0,N,00,N +20250319,091228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10500,50,2,0.48,2547600,245,0.34,10450,10560,10320,13580,7320,10450,10398.37,2.65,0,-162,10910,10680,10350,10120,9790,10795,10235,35,3130,500,7100,10,1,7032798,738,-9.22,2.67,12,0.00,-1139.00,3931.00,12800,20240822,-17.97,5390,20240307,94.81,11480,-8.54,20250310,9450,11.11,20250224,12800,-17.97,20240822,5680,84.86,20240319,5.31,N,363250,500,35 억,,186509,N,N,0,N,00,N 20250318,161216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10450,250,2,2.45,745250620,71534,303.34,10200,10580,10020,13260,7140,10200,10418.13,2.25,0,27923,10553,10376,10223,10046,9893,10300,9970,35,3060,500,6930,10,1,7032798,735,-9.17,2.66,12,1.02,-1139.00,3931.00,12800,20240822,-18.36,5390,20240307,93.88,11480,-8.97,20250310,9450,10.58,20250224,12800,-18.36,20240822,5600,86.61,20240318,5.38,N,363250,500,35 억,,158586,N,N,0,N,00,N 20250318,151222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10470,270,2,2.65,741273760,71154,301.73,10200,10580,10020,13260,7140,10200,10417.88,2.25,0,27693,10553,10376,10223,10046,9893,10300,9970,35,3060,500,6930,10,1,7032798,736,-9.19,2.66,12,1.01,-1139.00,3931.00,12800,20240822,-18.20,5390,20240307,94.25,11480,-8.80,20250310,9450,10.79,20250224,12800,-18.20,20240822,5600,86.96,20240318,5.38,N,363250,500,35 억,,158586,N,N,0,N,00,N 20250318,141219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10560,360,2,3.53,707438940,67925,288.04,10200,10580,10020,13260,7140,10200,10415.00,2.25,0,26464,10553,10376,10223,10046,9893,10300,9970,35,3060,500,6930,10,1,7032798,743,-9.27,2.69,12,0.97,-1139.00,3931.00,12800,20240822,-17.50,5390,20240307,95.92,11480,-8.01,20250310,9450,11.75,20250224,12800,-17.50,20240822,5600,88.57,20240318,5.38,N,363250,500,35 억,,158586,N,N,0,N,00,N diff --git a/363260/price/prices-20250301.csv b/363260/price/prices-20250301.csv index e546aa29e94f..55578f007984 100644 --- a/363260/price/prices-20250301.csv +++ b/363260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,0,3,0.00,623007385,304090,20.10,2040,2085,2015,2655,1435,2045,2048.76,0.55,0,42034,2213,2128,2060,1975,1907,2171,2018,161,610,500,1260,5,1,32163769,658,-73.04,1.65,12,0.95,-28.00,1239.00,4015,20240423,-49.07,1404,20241210,45.66,2885,-29.12,20250120,1691,20.93,20250102,3200,-36.09,20240529,439,365.83,20240416,7.47,N,363260,500,160 억,,178293,N,N,0,N,00,N +20250319,151223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,0,3,0.00,599039505,292392,19.32,2040,2085,2015,2655,1435,2045,2048.75,0.55,0,40787,2213,2128,2060,1975,1907,2171,2018,161,610,500,1260,5,1,32163769,658,-73.04,1.65,12,0.91,-28.00,1239.00,4015,20240423,-49.07,1404,20241210,45.66,2885,-29.12,20250120,1691,20.93,20250102,3200,-36.09,20240529,439,365.83,20240416,7.47,N,363260,500,160 억,,178293,N,N,0,N,00,N +20250319,141225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,15,2,0.73,508939145,248508,16.42,2040,2085,2015,2655,1435,2045,2047.98,0.55,0,31257,2213,2128,2060,1975,1907,2171,2018,161,610,500,1260,5,1,32163769,663,-73.57,1.66,12,0.77,-28.00,1239.00,4015,20240423,-48.69,1404,20241210,46.72,2885,-28.60,20250120,1691,21.82,20250102,3200,-35.62,20240529,439,369.25,20240416,7.47,N,363260,500,160 억,,178293,N,N,0,N,00,N +20250319,131224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,20,2,0.98,466248905,227811,15.06,2040,2085,2015,2655,1435,2045,2046.65,0.55,0,30132,2213,2128,2060,1975,1907,2171,2018,161,610,500,1260,5,1,32163769,664,-73.75,1.67,12,0.71,-28.00,1239.00,4015,20240423,-48.57,1404,20241210,47.08,2885,-28.42,20250120,1691,22.12,20250102,3200,-35.47,20240529,439,370.39,20240416,7.47,N,363260,500,160 억,,178293,N,N,0,N,00,N +20250319,121223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,20,2,0.98,415799565,203407,13.44,2040,2085,2015,2655,1435,2045,2044.18,0.55,0,25069,2213,2128,2060,1975,1907,2171,2018,161,610,500,1260,5,1,32163769,664,-73.75,1.67,12,0.63,-28.00,1239.00,4015,20240423,-48.57,1404,20241210,47.08,2885,-28.42,20250120,1691,22.12,20250102,3200,-35.47,20240529,439,370.39,20240416,7.47,N,363260,500,160 억,,178293,N,N,0,N,00,N +20250319,111222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,5,2,0.24,354401581,173571,11.47,2040,2085,2015,2655,1435,2045,2041.82,0.55,0,20524,2213,2128,2060,1975,1907,2171,2018,161,610,500,1260,5,1,32163769,659,-73.21,1.65,12,0.54,-28.00,1239.00,4015,20240423,-48.94,1404,20241210,46.01,2885,-28.94,20250120,1691,21.23,20250102,3200,-35.94,20240529,439,366.97,20240416,7.47,N,363260,500,160 억,,178293,N,N,0,N,00,N +20250319,101223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,0,3,0.00,276499401,135585,8.96,2040,2085,2015,2655,1435,2045,2039.31,0.55,0,22692,2213,2128,2060,1975,1907,2171,2018,161,610,500,1260,5,1,32163769,658,-73.04,1.65,12,0.42,-28.00,1239.00,4015,20240423,-49.07,1404,20241210,45.66,2885,-29.12,20250120,1691,20.93,20250102,3200,-36.09,20240529,439,365.83,20240416,7.47,N,363260,500,160 억,,178293,N,N,0,N,00,N +20250319,091229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,0,3,0.00,97134415,47173,3.12,2040,2085,2030,2655,1435,2045,2059.11,0.55,0,9443,2213,2128,2060,1975,1907,2171,2018,161,610,500,1260,5,1,32163769,658,-73.04,1.65,12,0.15,-28.00,1239.00,4015,20240423,-49.07,1404,20241210,45.66,2885,-29.12,20250120,1691,20.93,20250102,3200,-36.09,20240529,439,365.83,20240416,7.47,N,363260,500,160 억,,178293,N,N,0,N,00,N 20250318,161216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,61,2,3.07,3134571079,1504560,642.79,2020,2145,1992,2575,1389,1984,2083.47,1.05,0,-164274,2056,2020,1984,1948,1912,2038,1966,161,591,500,1230,5,1,32163769,658,-73.04,1.65,12,4.68,-28.00,1239.00,4015,20240423,-49.07,1404,20241210,45.66,2885,-29.12,20250120,1691,20.93,20250102,3200,-36.09,20240529,439,365.83,20240416,7.52,N,363260,500,160 억,,336977,N,N,0,N,00,N 20250318,151222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,66,2,3.33,3059550259,1467808,627.09,2020,2145,1992,2575,1389,1984,2084.43,1.05,0,-164825,2056,2020,1984,1948,1912,2038,1966,161,591,500,1230,5,1,32163769,659,-73.21,1.65,12,4.56,-28.00,1239.00,4015,20240423,-48.94,1404,20241210,46.01,2885,-28.94,20250120,1691,21.23,20250102,3200,-35.94,20240529,439,366.97,20240416,7.52,N,363260,500,160 억,,336977,N,N,0,N,00,N 20250318,141219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,56,2,2.82,2920596874,1399616,597.96,2020,2145,1992,2575,1389,1984,2086.71,1.05,0,-172362,2056,2020,1984,1948,1912,2038,1966,161,591,500,1230,5,1,32163769,656,-72.86,1.65,12,4.35,-28.00,1239.00,4015,20240423,-49.19,1404,20241210,45.30,2885,-29.29,20250120,1691,20.64,20250102,3200,-36.25,20240529,439,364.69,20240416,7.52,N,363260,500,160 억,,336977,N,N,0,N,00,N diff --git a/363280/price/prices-20250301.csv b/363280/price/prices-20250301.csv index 29f2ef3b23d6..f8c171f37669 100644 --- a/363280/price/prices-20250301.csv +++ b/363280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2105,5,2,0.24,125571775,59855,35.80,2100,2125,2080,2730,1470,2100,2097.93,1.04,0,-448,2180,2140,2090,2050,2000,2115,2025,252,630,500,1340,5,1,50429268,1062,-0.18,0.11,12,0.12,-11436.00,19603.00,4460,20240826,-52.80,2040,20250318,3.19,2770,-24.01,20250107,2040,3.19,20250318,4460,-52.80,20240826,2040,3.19,20250318,0.00,N,363280,500,252 억,,526402,N,N,0,N,00,N +20250319,151223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2110,10,2,0.48,121698405,58015,34.70,2100,2125,2080,2730,1470,2100,2097.71,1.04,0,-337,2180,2140,2090,2050,2000,2115,2025,252,630,500,1340,5,1,50429268,1064,-0.18,0.11,12,0.12,-11436.00,19603.00,4460,20240826,-52.69,2040,20250318,3.43,2770,-23.83,20250107,2040,3.43,20250318,4460,-52.69,20240826,2040,3.43,20250318,0.00,N,363280,500,252 억,,526402,N,N,0,N,00,N +20250319,141226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,106781290,50929,30.46,2100,2125,2080,2730,1470,2100,2096.67,1.04,0,260,2180,2140,2090,2050,2000,2115,2025,252,630,500,1340,5,1,50429268,1056,-0.18,0.11,12,0.10,-11436.00,19603.00,4460,20240826,-53.03,2040,20250318,2.70,2770,-24.37,20250107,2040,2.70,20250318,4460,-53.03,20240826,2040,2.70,20250318,0.00,N,363280,500,252 억,,526402,N,N,0,N,00,N +20250319,131225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,103165915,49200,29.43,2100,2125,2080,2730,1470,2100,2096.87,1.04,0,296,2180,2140,2090,2050,2000,2115,2025,252,630,500,1340,5,1,50429268,1054,-0.18,0.11,12,0.10,-11436.00,19603.00,4460,20240826,-53.14,2040,20250318,2.45,2770,-24.55,20250107,2040,2.45,20250318,4460,-53.14,20240826,2040,2.45,20250318,0.00,N,363280,500,252 억,,526402,N,N,0,N,00,N +20250319,121223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2105,5,2,0.24,65164580,31031,18.56,2100,2125,2085,2730,1470,2100,2099.98,1.04,0,-83,2180,2140,2090,2050,2000,2115,2025,252,630,500,1340,5,1,50429268,1062,-0.18,0.11,12,0.06,-11436.00,19603.00,4460,20240826,-52.80,2040,20250318,3.19,2770,-24.01,20250107,2040,3.19,20250318,4460,-52.80,20240826,2040,3.19,20250318,0.00,N,363280,500,252 억,,526402,N,N,0,N,00,N +20250319,111222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2110,10,2,0.48,48507950,23102,13.82,2100,2125,2085,2730,1470,2100,2099.73,1.04,0,-59,2180,2140,2090,2050,2000,2115,2025,252,630,500,1340,5,1,50429268,1064,-0.18,0.11,12,0.05,-11436.00,19603.00,4460,20240826,-52.69,2040,20250318,3.43,2770,-23.83,20250107,2040,3.43,20250318,4460,-52.69,20240826,2040,3.43,20250318,0.00,N,363280,500,252 억,,526402,N,N,0,N,00,N +20250319,101223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2100,0,3,0.00,18542005,8838,5.29,2100,2115,2090,2730,1470,2100,2097.99,1.04,0,253,2180,2140,2090,2050,2000,2115,2025,252,630,500,1340,5,1,50429268,1059,-0.18,0.11,12,0.02,-11436.00,19603.00,4460,20240826,-52.91,2040,20250318,2.94,2770,-24.19,20250107,2040,2.94,20250318,4460,-52.91,20240826,2040,2.94,20250318,0.00,N,363280,500,252 억,,526402,N,N,0,N,00,N +20250319,091229,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2115,15,2,0.71,1592690,759,0.45,2100,2115,2090,2730,1470,2100,2098.41,1.04,0,224,2180,2140,2090,2050,2000,2115,2025,252,630,500,1340,5,1,50429268,1067,-0.18,0.11,12,0.00,-11436.00,19603.00,4460,20240826,-52.58,2040,20250318,3.68,2770,-23.65,20250107,2040,3.68,20250318,4460,-52.58,20240826,2040,3.68,20250318,0.00,N,363280,500,252 억,,526402,N,N,0,N,00,N 20250318,161216,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2100,-30,5,-1.41,347479074,167177,119.63,2110,2130,2040,2765,1495,2130,2078.51,1.08,0,-18790,2256,2192,2156,2092,2056,2175,2075,252,635,500,1360,5,1,50429268,1059,-0.18,0.11,12,0.33,-11436.00,19603.00,4460,20240826,-52.91,2040,20250318,2.94,2770,-24.19,20250107,2040,2.94,20250318,4460,-52.91,20240826,2040,2.94,20250318,0.00,N,363280,500,252 억,,545156,N,N,2,N,00,N 20250318,151222,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2100,-30,5,-1.41,338941369,163107,116.72,2110,2130,2040,2765,1495,2130,2078.03,1.08,0,-17556,2256,2192,2156,2092,2056,2175,2075,252,635,500,1360,5,1,50429268,1059,-0.18,0.11,12,0.32,-11436.00,19603.00,4460,20240826,-52.91,2040,20250318,2.94,2770,-24.19,20250107,2040,2.94,20250318,4460,-52.91,20240826,2040,2.94,20250318,0.00,N,363280,500,252 억,,545156,N,N,2,N,00,N 20250318,141219,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2095,-35,5,-1.64,318398369,153314,109.71,2110,2130,2040,2765,1495,2130,2076.77,1.08,0,-13455,2256,2192,2156,2092,2056,2175,2075,252,635,500,1360,5,1,50429268,1056,-0.18,0.11,12,0.30,-11436.00,19603.00,4460,20240826,-53.03,2040,20250318,2.70,2770,-24.37,20250107,2040,2.70,20250318,4460,-53.03,20240826,2040,2.70,20250318,0.00,N,363280,500,252 억,,545156,N,N,2,N,00,N diff --git a/365270/price/prices-20250301.csv b/365270/price/prices-20250301.csv index 64e60cb6e785..d86e0c6c7a46 100644 --- a/365270/price/prices-20250301.csv +++ b/365270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6870,170,2,2.54,333831095,49328,50.91,6700,6910,6500,8710,4690,6700,6767.58,1.39,0,4635,7113,6906,6753,6546,6393,6830,6470,70,2010,500,4690,10,1,13968599,960,-8.22,2.27,12,0.35,-836.00,3021.00,21350,20240408,-67.82,4900,20240805,40.20,9100,-24.51,20250221,5830,17.84,20250116,21350,-67.82,20240408,4900,40.20,20240805,0.08,N,365270,500,69 억,,194420,N,N,0,N,00,N +20250319,151223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,180,2,2.69,306333435,45327,46.78,6700,6910,6500,8710,4690,6700,6758.30,1.39,0,5537,7113,6906,6753,6546,6393,6830,6470,70,2010,500,4690,10,1,13968599,961,-8.23,2.28,12,0.32,-836.00,3021.00,21350,20240408,-67.78,4900,20240805,40.41,9100,-24.40,20250221,5830,18.01,20250116,21350,-67.78,20240408,4900,40.41,20240805,0.08,N,365270,500,69 억,,194420,N,N,0,N,00,N +20250319,141226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6780,80,2,1.19,205512240,30629,31.61,6700,6850,6500,8710,4690,6700,6709.73,1.39,0,2400,7113,6906,6753,6546,6393,6830,6470,70,2010,500,4690,10,1,13968599,947,-8.11,2.24,12,0.22,-836.00,3021.00,21350,20240408,-68.24,4900,20240805,38.37,9100,-25.49,20250221,5830,16.30,20250116,21350,-68.24,20240408,4900,38.37,20240805,0.08,N,365270,500,69 억,,194420,N,N,0,N,00,N +20250319,131225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6690,-10,5,-0.15,125521170,18810,19.41,6700,6810,6500,8710,4690,6700,6673.11,1.39,0,-1643,7113,6906,6753,6546,6393,6830,6470,70,2010,500,4690,10,1,13968599,934,-8.00,2.21,12,0.13,-836.00,3021.00,21350,20240408,-68.67,4900,20240805,36.53,9100,-26.48,20250221,5830,14.75,20250116,21350,-68.67,20240408,4900,36.53,20240805,0.08,N,365270,500,69 억,,194420,N,N,0,N,00,N +20250319,121223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6650,-50,5,-0.75,112968680,16923,17.47,6700,6810,6500,8710,4690,6700,6675.45,1.39,0,-2271,7113,6906,6753,6546,6393,6830,6470,70,2010,500,4690,10,1,13968599,929,-7.95,2.20,12,0.12,-836.00,3021.00,21350,20240408,-68.85,4900,20240805,35.71,9100,-26.92,20250221,5830,14.07,20250116,21350,-68.85,20240408,4900,35.71,20240805,0.08,N,365270,500,69 억,,194420,N,N,0,N,00,N +20250319,111223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6670,-30,5,-0.45,91158480,13647,14.09,6700,6810,6500,8710,4690,6700,6679.74,1.39,0,-2078,7113,6906,6753,6546,6393,6830,6470,70,2010,500,4690,10,1,13968599,932,-7.98,2.21,12,0.10,-836.00,3021.00,21350,20240408,-68.76,4900,20240805,36.12,9100,-26.70,20250221,5830,14.41,20250116,21350,-68.76,20240408,4900,36.12,20240805,0.08,N,365270,500,69 억,,194420,N,N,0,N,00,N +20250319,101223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6690,-10,5,-0.15,54258220,8150,8.41,6700,6760,6500,8710,4690,6700,6657.45,1.39,0,407,7113,6906,6753,6546,6393,6830,6470,70,2010,500,4690,10,1,13968599,934,-8.00,2.21,12,0.06,-836.00,3021.00,21350,20240408,-68.67,4900,20240805,36.53,9100,-26.48,20250221,5830,14.75,20250116,21350,-68.67,20240408,4900,36.53,20240805,0.08,N,365270,500,69 억,,194420,N,N,0,N,00,N +20250319,091229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6660,-40,5,-0.60,35863360,5391,5.56,6700,6760,6500,8710,4690,6700,6652.45,1.39,0,1250,7113,6906,6753,6546,6393,6830,6470,70,2010,500,4690,10,1,13968599,930,-7.97,2.20,12,0.04,-836.00,3021.00,21350,20240408,-68.81,4900,20240805,35.92,9100,-26.81,20250221,5830,14.24,20250116,21350,-68.81,20240408,4900,35.92,20240805,0.08,N,365270,500,69 억,,194420,N,N,0,N,00,N 20250318,161217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6700,-200,5,-2.90,647395545,96726,158.22,6960,6960,6600,8970,4830,6900,6693.08,1.51,0,-17448,7186,7042,6856,6712,6526,7115,6785,70,2070,500,4830,10,1,13968599,936,-8.01,2.22,12,0.69,-836.00,3021.00,21350,20240408,-68.62,4900,20240805,36.73,9100,-26.37,20250221,5830,14.92,20250116,21350,-68.62,20240408,4900,36.73,20240805,0.08,N,365270,500,69 억,,210768,N,N,0,N,00,N 20250318,151222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6685,-215,5,-3.12,614700550,91833,150.22,6960,6960,6600,8970,4830,6900,6693.68,1.51,0,-17054,7186,7042,6856,6712,6526,7115,6785,70,2070,500,4830,10,1,13968599,934,-8.00,2.21,12,0.66,-836.00,3021.00,21350,20240408,-68.69,4900,20240805,36.43,9100,-26.54,20250221,5830,14.67,20250116,21350,-68.69,20240408,4900,36.43,20240805,0.08,N,365270,500,69 억,,210768,N,N,0,N,00,N 20250318,141219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6630,-270,5,-3.91,556707010,83115,135.96,6960,6960,6620,8970,4830,6900,6698.03,1.51,0,-15429,7186,7042,6856,6712,6526,7115,6785,70,2070,500,4830,10,1,13968599,926,-7.93,2.19,12,0.60,-836.00,3021.00,21350,20240408,-68.95,4900,20240805,35.31,9100,-27.14,20250221,5830,13.72,20250116,21350,-68.95,20240408,4900,35.31,20240805,0.08,N,365270,500,69 억,,210768,N,N,0,N,00,N diff --git a/365330/price/prices-20250301.csv b/365330/price/prices-20250301.csv index 9f611acd48aa..be33b6a08e22 100644 --- a/365330/price/prices-20250301.csv +++ b/365330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5980,-390,5,-6.12,4235178820,695063,131.64,6370,6370,5960,8280,4460,6370,6091.36,1.10,0,-39323,6590,6480,6350,6240,6110,6535,6295,153,1910,500,3940,10,1,30610000,1830,13.53,3.96,12,2.27,442.00,1510.00,9810,20241219,-39.04,2125,20240628,181.41,9320,-35.84,20250213,5800,3.10,20250317,9810,-39.04,20241219,2125,181.41,20240628,7.02,N,365330,500,153 억,,337015,N,N,0,N,00,N +20250319,151223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5970,-400,5,-6.28,4060735735,665892,126.11,6370,6370,5960,8280,4460,6370,6096.17,1.10,0,-39224,6590,6480,6350,6240,6110,6535,6295,153,1910,500,3940,10,1,30610000,1827,13.51,3.95,12,2.18,442.00,1510.00,9810,20241219,-39.14,2125,20240628,180.94,9320,-35.94,20250213,5800,2.93,20250317,9810,-39.14,20241219,2125,180.94,20240628,7.02,N,365330,500,153 억,,337015,N,N,0,N,00,N +20250319,141226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,-340,5,-5.34,3397282135,555336,105.17,6370,6370,6010,8280,4460,6370,6115.27,1.10,0,-34117,6590,6480,6350,6240,6110,6535,6295,153,1910,500,3940,10,1,30610000,1846,13.64,3.99,12,1.81,442.00,1510.00,9810,20241219,-38.53,2125,20240628,183.76,9320,-35.30,20250213,5800,3.97,20250317,9810,-38.53,20241219,2125,183.76,20240628,7.02,N,365330,500,153 억,,337015,N,N,0,N,00,N +20250319,131225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,-320,5,-5.02,3118815305,509207,96.44,6370,6370,6010,8280,4460,6370,6122.46,1.10,0,-31659,6590,6480,6350,6240,6110,6535,6295,153,1910,500,3940,10,1,30610000,1852,13.69,4.01,12,1.66,442.00,1510.00,9810,20241219,-38.33,2125,20240628,184.71,9320,-35.09,20250213,5800,4.31,20250317,9810,-38.33,20241219,2125,184.71,20240628,7.02,N,365330,500,153 억,,337015,N,N,0,N,00,N +20250319,121223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6060,-310,5,-4.87,2920004300,476393,90.22,6370,6370,6010,8280,4460,6370,6126.89,1.10,0,-30207,6590,6480,6350,6240,6110,6535,6295,153,1910,500,3940,10,1,30610000,1855,13.71,4.01,12,1.56,442.00,1510.00,9810,20241219,-38.23,2125,20240628,185.18,9320,-34.98,20250213,5800,4.48,20250317,9810,-38.23,20241219,2125,185.18,20240628,7.02,N,365330,500,153 억,,337015,N,N,0,N,00,N +20250319,111223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,-320,5,-5.02,2701140125,440251,83.38,6370,6370,6010,8280,4460,6370,6132.81,1.10,0,-24427,6590,6480,6350,6240,6110,6535,6295,153,1910,500,3940,10,1,30610000,1852,13.69,4.01,12,1.44,442.00,1510.00,9810,20241219,-38.33,2125,20240628,184.71,9320,-35.09,20250213,5800,4.31,20250317,9810,-38.33,20241219,2125,184.71,20240628,7.02,N,365330,500,153 억,,337015,N,N,0,N,00,N +20250319,101224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,-300,5,-4.71,2017807415,327074,61.94,6370,6370,6060,8280,4460,6370,6166.21,1.10,0,-32009,6590,6480,6350,6240,6110,6535,6295,153,1910,500,3940,10,1,30610000,1858,13.73,4.02,12,1.07,442.00,1510.00,9810,20241219,-38.12,2125,20240628,185.65,9320,-34.87,20250213,5800,4.66,20250317,9810,-38.12,20241219,2125,185.65,20240628,7.02,N,365330,500,153 억,,337015,N,N,0,N,00,N +20250319,091229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6170,-200,5,-3.14,878009040,140705,26.65,6370,6370,6150,8280,4460,6370,6235.37,1.10,0,-44261,6590,6480,6350,6240,6110,6535,6295,153,1910,500,3940,10,1,30610000,1889,13.96,4.09,12,0.46,442.00,1510.00,9810,20241219,-37.10,2125,20240628,190.35,9320,-33.80,20250213,5800,6.38,20250317,9810,-37.10,20241219,2125,190.35,20240628,7.02,N,365330,500,153 억,,337015,N,N,0,N,00,N 20250318,161217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,3117137075,490975,62.89,6360,6460,6220,8280,4460,6370,6348.56,1.10,0,-822,6750,6560,6180,5990,5610,6655,6085,153,1910,500,3940,10,1,30610000,1950,14.41,4.22,12,1.60,442.00,1510.00,9810,20241219,-35.07,2125,20240628,199.76,9320,-31.65,20250213,5800,9.83,20250317,9810,-35.07,20241219,2125,199.76,20240628,7.14,N,365330,500,153 억,,336479,N,N,0,N,00,N 20250318,151223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,2883587965,454324,58.19,6360,6460,6220,8280,4460,6370,6346.95,1.10,0,-4028,6750,6560,6180,5990,5610,6655,6085,153,1910,500,3940,10,1,30610000,1950,14.41,4.22,12,1.48,442.00,1510.00,9810,20241219,-35.07,2125,20240628,199.76,9320,-31.65,20250213,5800,9.83,20250317,9810,-35.07,20241219,2125,199.76,20240628,7.14,N,365330,500,153 억,,336479,N,N,0,N,00,N 20250318,141220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,2420960195,381646,48.88,6360,6460,6220,8280,4460,6370,6343.42,1.10,0,-5700,6750,6560,6180,5990,5610,6655,6085,153,1910,500,3940,10,1,30610000,1950,14.41,4.22,12,1.25,442.00,1510.00,9810,20241219,-35.07,2125,20240628,199.76,9320,-31.65,20250213,5800,9.83,20250317,9810,-35.07,20241219,2125,199.76,20240628,7.14,N,365330,500,153 억,,336479,N,N,0,N,00,N diff --git a/365340/price/prices-20250301.csv b/365340/price/prices-20250301.csv index 7b6c20736bdf..9b2651835806 100644 --- a/365340/price/prices-20250301.csv +++ b/365340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161220,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35150,550,2,1.59,591673725,16837,55.08,35050,35500,34700,44950,24250,34600,35141.28,1.76,0,4196,37033,35816,35083,33866,33133,35450,33500,61,10350,500,24910,50,1,12148000,4270,17.00,1.37,12,0.14,2068.00,25675.00,95600,20240308,-63.23,34000,20250314,3.38,43000,-18.26,20250220,34000,3.38,20250314,94900,-62.96,20240325,34000,3.38,20250314,1.01,N,365340,500,60 억,,213569,N,N,78,N,00,N +20250319,151224,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35450,850,2,2.46,559010125,15911,52.05,35050,35500,34700,44950,24250,34600,35133.56,1.76,0,3956,37033,35816,35083,33866,33133,35450,33500,61,10350,500,24910,50,1,12148000,4306,17.14,1.38,12,0.13,2068.00,25675.00,95600,20240308,-62.92,34000,20250314,4.26,43000,-17.56,20250220,34000,4.26,20250314,94900,-62.64,20240325,34000,4.26,20250314,1.01,N,365340,500,60 억,,213569,N,N,198,N,00,N +20250319,141226,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35350,750,2,2.17,461170325,13138,42.98,35050,35450,34700,44950,24250,34600,35102.02,1.76,0,2564,37033,35816,35083,33866,33133,35450,33500,61,10350,500,24910,50,1,12148000,4294,17.09,1.38,12,0.11,2068.00,25675.00,95600,20240308,-63.02,34000,20250314,3.97,43000,-17.79,20250220,34000,3.97,20250314,94900,-62.75,20240325,34000,3.97,20250314,1.01,N,365340,500,60 억,,213569,N,N,198,N,00,N +20250319,131225,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35150,550,2,1.59,380385125,10843,35.47,35050,35400,34700,44950,24250,34600,35081.17,1.76,0,1808,37033,35816,35083,33866,33133,35450,33500,61,10350,500,24910,50,1,12148000,4270,17.00,1.37,12,0.09,2068.00,25675.00,95600,20240308,-63.23,34000,20250314,3.38,43000,-18.26,20250220,34000,3.38,20250314,94900,-62.96,20240325,34000,3.38,20250314,1.01,N,365340,500,60 억,,213569,N,N,198,N,00,N +20250319,121224,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35100,500,2,1.45,343269425,9787,32.01,35050,35400,34700,44950,24250,34600,35074.02,1.76,0,1546,37033,35816,35083,33866,33133,35450,33500,61,10350,500,24910,50,1,12148000,4264,16.97,1.37,12,0.08,2068.00,25675.00,95600,20240308,-63.28,34000,20250314,3.24,43000,-18.37,20250220,34000,3.24,20250314,94900,-63.01,20240325,34000,3.24,20250314,1.01,N,365340,500,60 억,,213569,N,N,198,N,00,N +20250319,111223,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35100,500,2,1.45,301753125,8604,28.14,35050,35400,34700,44950,24250,34600,35071.26,1.76,0,1159,37033,35816,35083,33866,33133,35450,33500,61,10350,500,24910,50,1,12148000,4264,16.97,1.37,12,0.07,2068.00,25675.00,95600,20240308,-63.28,34000,20250314,3.24,43000,-18.37,20250220,34000,3.24,20250314,94900,-63.01,20240325,34000,3.24,20250314,1.01,N,365340,500,60 억,,213569,N,N,198,N,00,N +20250319,101224,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35050,450,2,1.30,248167525,7076,23.15,35050,35400,34700,44950,24250,34600,35071.72,1.76,0,956,37033,35816,35083,33866,33133,35450,33500,61,10350,500,24910,50,1,12148000,4258,16.95,1.37,12,0.06,2068.00,25675.00,95600,20240308,-63.34,34000,20250314,3.09,43000,-18.49,20250220,34000,3.09,20250314,94900,-63.07,20240325,34000,3.09,20250314,1.01,N,365340,500,60 억,,213569,N,N,198,N,00,N +20250319,091230,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34900,300,2,0.87,74678500,2128,6.96,35050,35250,34800,44950,24250,34600,35093.28,1.76,0,407,37033,35816,35083,33866,33133,35450,33500,61,10350,500,24910,50,1,12148000,4240,16.88,1.36,12,0.02,2068.00,25675.00,95600,20240308,-63.49,34000,20250314,2.65,43000,-18.84,20250220,34000,2.65,20250314,94900,-63.22,20240325,34000,2.65,20250314,1.01,N,365340,500,60 억,,213569,N,N,198,N,00,N 20250318,161217,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34600,150,2,0.44,1077525175,30571,109.77,35600,36300,34350,44750,24150,34450,35250.05,1.66,0,-2978,36316,35382,34816,33882,33316,35100,33600,61,10300,500,24800,50,1,12148000,4203,16.73,1.35,12,0.25,2068.00,25675.00,95600,20240308,-63.81,34000,20250314,1.76,43000,-19.53,20250220,34000,1.76,20250314,94900,-63.54,20240325,34000,1.76,20250314,1.01,N,365340,500,60 억,,201621,N,N,198,N,00,N 20250318,151223,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34550,100,2,0.29,1029860375,29193,104.83,35600,36300,34350,44750,24150,34450,35277.65,1.66,0,-2545,36316,35382,34816,33882,33316,35100,33600,61,10300,500,24800,50,1,12148000,4197,16.71,1.35,12,0.24,2068.00,25675.00,95600,20240308,-63.86,34000,20250314,1.62,43000,-19.65,20250220,34000,1.62,20250314,94900,-63.59,20240325,34000,1.62,20250314,1.01,N,365340,500,60 억,,201621,N,N,316,N,00,N 20250318,141220,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34500,50,2,0.15,978328225,27698,99.46,35600,36300,34400,44750,24150,34450,35321.26,1.66,0,-2404,36316,35382,34816,33882,33316,35100,33600,61,10300,500,24800,50,1,12148000,4191,16.68,1.34,12,0.23,2068.00,25675.00,95600,20240308,-63.91,34000,20250314,1.47,43000,-19.77,20250220,34000,1.47,20250314,94900,-63.65,20240325,34000,1.47,20250314,1.01,N,365340,500,60 억,,201621,N,N,316,N,00,N diff --git a/365550/price/prices-20250301.csv b/365550/price/prices-20250301.csv index 5e072e4e4cd9..cdc9ff2a624a 100644 --- a/365550/price/prices-20250301.csv +++ b/365550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4970,20,2,0.40,987975675,198676,123.38,4950,4990,4945,6430,3465,4950,4972.80,42.66,0,-3270,5040,4995,4905,4860,4770,5017,4882,2131,1480,1000,3760,5,1,213089000,10591,0.00,0.00,11,0.09,0.00,0.00,5340,20240920,-6.93,4015,20240318,23.79,5050,-1.58,20250307,4270,16.39,20250102,5340,-6.93,20240920,4050,22.72,20240319,0.00,N,365550,1000,2130 억,,90911527,N,N,71,N,00,N +20250319,151224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4970,20,2,0.40,830578120,166991,103.70,4950,4990,4945,6430,3465,4950,4973.79,42.66,0,-4719,5040,4995,4905,4860,4770,5017,4882,2131,1480,1000,3760,5,1,213089000,10591,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-6.93,4015,20240318,23.79,5050,-1.58,20250307,4270,16.39,20250102,5340,-6.93,20240920,4050,22.72,20240319,0.00,N,365550,1000,2130 억,,90911527,N,N,3,N,00,N +20250319,141227,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4980,30,2,0.61,685631865,137819,85.59,4950,4990,4945,6430,3465,4950,4974.87,42.66,0,-5851,5040,4995,4905,4860,4770,5017,4882,2131,1480,1000,3760,5,1,213089000,10612,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-6.74,4015,20240318,24.03,5050,-1.39,20250307,4270,16.63,20250102,5340,-6.74,20240920,4050,22.96,20240319,0.00,N,365550,1000,2130 억,,90911527,N,N,3,N,00,N +20250319,131226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4980,30,2,0.61,549316580,110416,68.57,4950,4990,4945,6430,3465,4950,4974.97,42.66,0,-3285,5040,4995,4905,4860,4770,5017,4882,2131,1480,1000,3760,5,1,213089000,10612,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-6.74,4015,20240318,24.03,5050,-1.39,20250307,4270,16.63,20250102,5340,-6.74,20240920,4050,22.96,20240319,0.00,N,365550,1000,2130 억,,90911527,N,N,3,N,00,N +20250319,121224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4980,30,2,0.61,455726860,91630,56.90,4950,4990,4945,6430,3465,4950,4973.56,42.66,0,-1602,5040,4995,4905,4860,4770,5017,4882,2131,1480,1000,3760,5,1,213089000,10612,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-6.74,4015,20240318,24.03,5050,-1.39,20250307,4270,16.63,20250102,5340,-6.74,20240920,4050,22.96,20240319,0.00,N,365550,1000,2130 억,,90911527,N,N,3,N,00,N +20250319,111223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4980,30,2,0.61,346307970,69656,43.26,4950,4990,4945,6430,3465,4950,4971.69,42.66,0,-303,5040,4995,4905,4860,4770,5017,4882,2131,1480,1000,3760,5,1,213089000,10612,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-6.74,4015,20240318,24.03,5050,-1.39,20250307,4270,16.63,20250102,5340,-6.74,20240920,4050,22.96,20240319,0.00,N,365550,1000,2130 억,,90911527,N,N,3,N,00,N +20250319,101224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4980,30,2,0.61,235677280,47433,29.46,4950,4990,4945,6430,3465,4950,4968.64,42.66,0,923,5040,4995,4905,4860,4770,5017,4882,2131,1480,1000,3760,5,1,213089000,10612,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-6.74,4015,20240318,24.03,5050,-1.39,20250307,4270,16.63,20250102,5340,-6.74,20240920,4050,22.96,20240319,0.00,N,365550,1000,2130 억,,90911527,N,N,3,N,00,N +20250319,091230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,-5,5,-0.10,21440500,4332,2.69,4950,4955,4945,6430,3465,4950,4949.33,42.66,0,241,5040,4995,4905,4860,4770,5017,4882,2131,1480,1000,3760,5,1,213089000,10537,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-7.40,4015,20240318,23.16,5050,-2.08,20250307,4270,15.81,20250102,5340,-7.40,20240920,4050,22.10,20240319,0.00,N,365550,1000,2130 억,,90911527,N,N,3,N,00,N 20250318,161217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4950,80,2,1.64,787605940,160420,70.59,4870,4950,4815,6330,3410,4870,4909.65,42.67,0,-1651,4990,4930,4855,4795,4720,4960,4825,2131,1460,1000,3700,5,1,213089000,10548,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-7.30,4015,20240318,23.29,5050,-1.98,20250307,4270,15.93,20250102,5340,-7.30,20240920,4015,23.29,20240318,0.00,N,365550,1000,2130 억,,90919540,N,N,3,N,00,N 20250318,151223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4915,45,2,0.92,674376011,137498,60.50,4870,4945,4815,6330,3410,4870,4904.62,42.67,0,-633,4990,4930,4855,4795,4720,4960,4825,2131,1460,1000,3700,5,1,213089000,10473,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-7.96,4015,20240318,22.42,5050,-2.67,20250307,4270,15.11,20250102,5340,-7.96,20240920,4015,22.42,20240318,0.00,N,365550,1000,2130 억,,90919540,N,N,186,N,00,N 20250318,141220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4925,55,2,1.13,512752835,104723,46.08,4870,4945,4815,6330,3410,4870,4896.28,42.67,0,10613,4990,4930,4855,4795,4720,4960,4825,2131,1460,1000,3700,5,1,213089000,10495,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-7.77,4015,20240318,22.67,5050,-2.48,20250307,4270,15.34,20250102,5340,-7.77,20240920,4015,22.67,20240318,0.00,N,365550,1000,2130 억,,90919540,N,N,186,N,00,N diff --git a/365590/price/prices-20250301.csv b/365590/price/prices-20250301.csv index 5e834373faff..d16084e0a613 100644 --- a/365590/price/prices-20250301.csv +++ b/365590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-11,5,-1.73,82173309,130086,170.80,630,640,624,826,446,636,631.68,4.49,0,-20933,664,650,635,621,606,642,613,144,190,100,440,1,1,144447309,903,-9.47,5.68,12,0.09,-66.00,110.00,1510,20240307,-58.61,546,20241210,14.47,763,-18.09,20250120,551,13.43,20250217,1465,-57.34,20240326,546,14.47,20241210,0.24,N,365590,100,144 억,,6491742,N,N,0,N,00,N +20250319,151224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-11,5,-1.73,75689506,119712,157.18,630,640,624,826,446,636,632.26,4.49,0,-17294,664,650,635,621,606,642,613,144,190,100,440,1,1,144447309,903,-9.47,5.68,12,0.08,-66.00,110.00,1510,20240307,-58.61,546,20241210,14.47,763,-18.09,20250120,551,13.43,20250217,1465,-57.34,20240326,546,14.47,20241210,0.24,N,365590,100,144 억,,6491742,N,N,0,N,00,N +20250319,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,-6,5,-0.94,66745014,105473,138.49,630,640,624,826,446,636,632.82,4.49,0,-15787,664,650,635,621,606,642,613,144,190,100,440,1,1,144447309,910,-9.55,5.73,12,0.07,-66.00,110.00,1510,20240307,-58.28,546,20241210,15.38,763,-17.43,20250120,551,14.34,20250217,1465,-57.00,20240326,546,15.38,20241210,0.24,N,365590,100,144 억,,6491742,N,N,0,N,00,N +20250319,131226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,-10,5,-1.57,60388420,95381,125.24,630,640,624,826,446,636,633.13,4.49,0,-10792,664,650,635,621,606,642,613,144,190,100,440,1,1,144447309,904,-9.48,5.69,12,0.07,-66.00,110.00,1510,20240307,-58.54,546,20241210,14.65,763,-17.96,20250120,551,13.61,20250217,1465,-57.27,20240326,546,14.65,20241210,0.24,N,365590,100,144 억,,6491742,N,N,0,N,00,N +20250319,121224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,631,-5,5,-0.79,53120413,83825,110.06,630,640,624,826,446,636,633.71,4.49,0,-7372,664,650,635,621,606,642,613,144,190,100,440,1,1,144447309,911,-9.56,5.74,12,0.06,-66.00,110.00,1510,20240307,-58.21,546,20241210,15.57,763,-17.30,20250120,551,14.52,20250217,1465,-56.93,20240326,546,15.57,20241210,0.24,N,365590,100,144 억,,6491742,N,N,0,N,00,N +20250319,111224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,3,2,0.47,51437586,81158,106.56,630,640,624,826,446,636,633.80,4.49,0,-5705,664,650,635,621,606,642,613,144,190,100,440,1,1,144447309,923,-9.68,5.81,12,0.06,-66.00,110.00,1510,20240307,-57.68,546,20241210,17.03,763,-16.25,20250120,551,15.97,20250217,1465,-56.38,20240326,546,17.03,20241210,0.24,N,365590,100,144 억,,6491742,N,N,0,N,00,N +20250319,101225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,636,0,3,0.00,18733062,29486,38.72,630,640,627,826,446,636,635.32,4.49,0,-4234,664,650,635,621,606,642,613,144,190,100,440,1,1,144447309,919,-9.64,5.78,12,0.02,-66.00,110.00,1510,20240307,-57.88,546,20241210,16.48,763,-16.64,20250120,551,15.43,20250217,1465,-56.59,20240326,546,16.48,20241210,0.24,N,365590,100,144 억,,6491742,N,N,0,N,00,N +20250319,091230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,633,-3,5,-0.47,3158833,4992,6.55,630,636,629,826,446,636,632.78,4.49,0,-3057,664,650,635,621,606,642,613,144,190,100,440,1,1,144447309,914,-9.59,5.75,12,0.00,-66.00,110.00,1510,20240307,-58.08,546,20241210,15.93,763,-17.04,20250120,551,14.88,20250217,1465,-56.79,20240326,546,15.93,20241210,0.24,N,365590,100,144 억,,6491742,N,N,0,N,00,N 20250318,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,636,10,2,1.60,47765003,76161,207.03,649,649,620,813,439,626,627.15,4.50,0,-5680,640,633,622,615,604,627,609,144,187,100,430,1,1,144447309,919,-9.64,5.78,12,0.05,-66.00,110.00,1510,20240307,-57.88,546,20241210,16.48,763,-16.64,20250120,551,15.43,20250217,1465,-56.59,20240326,546,16.48,20241210,0.24,N,365590,100,144 억,,6497422,N,N,0,N,00,N 20250318,151224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,1,2,0.16,45140544,72034,195.81,649,649,620,813,439,626,626.66,4.50,0,-4859,640,633,622,615,604,627,609,144,187,100,430,1,1,144447309,906,-9.50,5.70,12,0.05,-66.00,110.00,1510,20240307,-58.48,546,20241210,14.84,763,-17.82,20250120,551,13.79,20250217,1465,-57.20,20240326,546,14.84,20241210,0.24,N,365590,100,144 억,,6497422,N,N,0,N,00,N 20250318,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-1,5,-0.16,44426183,70887,192.70,649,649,620,813,439,626,626.72,4.50,0,-4986,640,633,622,615,604,627,609,144,187,100,430,1,1,144447309,903,-9.47,5.68,12,0.05,-66.00,110.00,1510,20240307,-58.61,546,20241210,14.47,763,-18.09,20250120,551,13.43,20250217,1465,-57.34,20240326,546,14.47,20241210,0.24,N,365590,100,144 억,,6497422,N,N,0,N,00,N diff --git a/365900/price/prices-20250301.csv b/365900/price/prices-20250301.csv index 6ff3f97d0efc..34059553e192 100644 --- a/365900/price/prices-20250301.csv +++ b/365900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3660,5,2,0.14,84508650,22431,619.81,3600,3900,3400,4750,2560,3655,3767.49,0.60,0,84,3761,3707,3666,3612,3571,3687,3592,37,1095,500,2260,5,1,7310300,268,-2.24,0.70,12,0.31,-1637.00,5266.00,5490,20240719,-33.33,2605,20241210,40.50,4210,-13.06,20250313,2610,40.23,20250115,5490,-33.33,20240719,2605,40.50,20241210,0.00,N,365900,500,36 억,,43755,N,N,0,N,00,N +20250319,151225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3720,65,2,1.78,74684110,19753,545.81,3600,3900,3400,4750,2560,3655,3780.90,0.60,0,1958,3761,3707,3666,3612,3571,3687,3592,37,1095,500,2260,5,1,7310300,272,-2.27,0.71,12,0.27,-1637.00,5266.00,5490,20240719,-32.24,2605,20241210,42.80,4210,-11.64,20250313,2610,42.53,20250115,5490,-32.24,20240719,2605,42.80,20241210,0.00,N,365900,500,36 억,,43755,N,N,0,N,00,N +20250319,141227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3655,0,3,0.00,9581465,2662,73.56,3600,3690,3400,4750,2560,3655,3599.35,0.60,0,-885,3761,3707,3666,3612,3571,3687,3592,37,1095,500,2260,5,1,7310300,267,-2.23,0.69,12,0.04,-1637.00,5266.00,5490,20240719,-33.42,2605,20241210,40.31,4210,-13.18,20250313,2610,40.04,20250115,5490,-33.42,20240719,2605,40.31,20241210,0.00,N,365900,500,36 억,,43755,N,N,0,N,00,N +20250319,131226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3675,20,2,0.55,9555880,2655,73.36,3600,3690,3400,4750,2560,3655,3599.20,0.60,0,-892,3761,3707,3666,3612,3571,3687,3592,37,1095,500,2260,5,1,7310300,269,-2.24,0.70,12,0.04,-1637.00,5266.00,5490,20240719,-33.06,2605,20241210,41.07,4210,-12.71,20250313,2610,40.80,20250115,5490,-33.06,20240719,2605,41.07,20241210,0.00,N,365900,500,36 억,,43755,N,N,0,N,00,N +20250319,121225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3640,-15,5,-0.41,9533915,2649,73.20,3600,3690,3400,4750,2560,3655,3599.06,0.60,0,-889,3761,3707,3666,3612,3571,3687,3592,37,1095,500,2260,5,1,7310300,266,-2.22,0.69,12,0.04,-1637.00,5266.00,5490,20240719,-33.70,2605,20241210,39.73,4210,-13.54,20250313,2610,39.46,20250115,5490,-33.70,20240719,2605,39.73,20241210,0.00,N,365900,500,36 억,,43755,N,N,0,N,00,N +20250319,111224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3615,-40,5,-1.09,8893860,2474,68.36,3600,3690,3400,4750,2560,3655,3594.93,0.60,0,-933,3761,3707,3666,3612,3571,3687,3592,37,1095,500,2260,5,1,7310300,264,-2.21,0.69,12,0.03,-1637.00,5266.00,5490,20240719,-34.15,2605,20241210,38.77,4210,-14.13,20250313,2610,38.51,20250115,5490,-34.15,20240719,2605,38.77,20241210,0.00,N,365900,500,36 억,,43755,N,N,0,N,00,N +20250319,101225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3685,30,2,0.82,8770815,2440,67.42,3600,3690,3400,4750,2560,3655,3594.60,0.60,0,-931,3761,3707,3666,3612,3571,3687,3592,37,1095,500,2260,5,1,7310300,269,-2.25,0.70,12,0.03,-1637.00,5266.00,5490,20240719,-32.88,2605,20241210,41.46,4210,-12.47,20250313,2610,41.19,20250115,5490,-32.88,20240719,2605,41.46,20241210,0.00,N,365900,500,36 억,,43755,N,N,0,N,00,N +20250319,091231,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3615,-40,5,-1.09,4911660,1382,38.19,3600,3615,3400,4750,2560,3655,3554.02,0.60,0,-372,3761,3707,3666,3612,3571,3687,3592,37,1095,500,2260,5,1,7310300,264,-2.21,0.69,12,0.02,-1637.00,5266.00,5490,20240719,-34.15,2605,20241210,38.77,4210,-14.13,20250313,2610,38.51,20250115,5490,-34.15,20240719,2605,38.77,20241210,0.00,N,365900,500,36 억,,43755,N,N,0,N,00,N 20250318,161218,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3655,-35,5,-0.95,13238660,3619,29.03,3690,3720,3625,4795,2585,3690,3658.09,0.55,0,-470,3953,3821,3738,3606,3523,3780,3565,37,1105,500,2280,5,1,7310300,267,-2.23,0.69,12,0.05,-1637.00,5266.00,5490,20240719,-33.42,2605,20241210,40.31,4210,-13.18,20250313,2610,40.04,20250115,5490,-33.42,20240719,2605,40.31,20241210,0.00,N,365900,500,36 억,,39889,N,N,0,N,00,N 20250318,151224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3655,-35,5,-0.95,11612185,3174,25.46,3690,3720,3625,4795,2585,3690,3658.52,0.55,0,-355,3953,3821,3738,3606,3523,3780,3565,37,1105,500,2280,5,1,7310300,267,-2.23,0.69,12,0.04,-1637.00,5266.00,5490,20240719,-33.42,2605,20241210,40.31,4210,-13.18,20250313,2610,40.04,20250115,5490,-33.42,20240719,2605,40.31,20241210,0.00,N,365900,500,36 억,,39889,N,N,0,N,00,N 20250318,141221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3650,-40,5,-1.08,8583225,2344,18.80,3690,3720,3625,4795,2585,3690,3661.77,0.55,0,-215,3953,3821,3738,3606,3523,3780,3565,37,1105,500,2280,5,1,7310300,267,-2.23,0.69,12,0.03,-1637.00,5266.00,5490,20240719,-33.52,2605,20241210,40.12,4210,-13.30,20250313,2610,39.85,20250115,5490,-33.52,20240719,2605,40.12,20241210,0.00,N,365900,500,36 억,,39889,N,N,0,N,00,N diff --git a/366030/price/prices-20250301.csv b/366030/price/prices-20250301.csv index c4ab9c3de6ca..15d2670ac28d 100644 --- a/366030/price/prices-20250301.csv +++ b/366030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4330,-80,5,-1.81,522909625,121041,194.42,4370,4410,4270,5730,3090,4410,4320.09,0.36,0,34839,4493,4451,4428,4386,4363,4440,4375,23,1320,100,2820,5,1,22653850,981,9.73,1.48,12,0.53,445.00,2925.00,7870,20240527,-44.98,3175,20241209,36.38,5640,-23.23,20250116,3610,19.94,20250102,7870,-44.98,20240527,3175,36.38,20241209,4.52,N,366030,100,22 억,,82504,N,N,0,N,00,N +20250319,151225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4305,-105,5,-2.38,505095975,116924,187.81,4370,4410,4270,5730,3090,4410,4319.87,0.36,0,32799,4493,4451,4428,4386,4363,4440,4375,23,1320,100,2820,5,1,22653850,975,9.67,1.47,12,0.52,445.00,2925.00,7870,20240527,-45.30,3175,20241209,35.59,5640,-23.67,20250116,3610,19.25,20250102,7870,-45.30,20240527,3175,35.59,20241209,4.52,N,366030,100,22 억,,82504,N,N,0,N,00,N +20250319,141228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4330,-80,5,-1.81,484406505,112135,180.12,4370,4410,4270,5730,3090,4410,4319.85,0.36,0,29990,4493,4451,4428,4386,4363,4440,4375,23,1320,100,2820,5,1,22653850,981,9.73,1.48,12,0.49,445.00,2925.00,7870,20240527,-44.98,3175,20241209,36.38,5640,-23.23,20250116,3610,19.94,20250102,7870,-44.98,20240527,3175,36.38,20241209,4.52,N,366030,100,22 억,,82504,N,N,0,N,00,N +20250319,131227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4315,-95,5,-2.15,447599115,103597,166.40,4370,4410,4270,5730,3090,4410,4320.58,0.36,0,28565,4493,4451,4428,4386,4363,4440,4375,23,1320,100,2820,5,1,22653850,978,9.70,1.48,12,0.46,445.00,2925.00,7870,20240527,-45.17,3175,20241209,35.91,5640,-23.49,20250116,3610,19.53,20250102,7870,-45.17,20240527,3175,35.91,20241209,4.52,N,366030,100,22 억,,82504,N,N,0,N,00,N +20250319,121225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4330,-80,5,-1.81,402337100,93081,149.51,4370,4410,4270,5730,3090,4410,4322.44,0.36,0,25363,4493,4451,4428,4386,4363,4440,4375,23,1320,100,2820,5,1,22653850,981,9.73,1.48,12,0.41,445.00,2925.00,7870,20240527,-44.98,3175,20241209,36.38,5640,-23.23,20250116,3610,19.94,20250102,7870,-44.98,20240527,3175,36.38,20241209,4.52,N,366030,100,22 억,,82504,N,N,0,N,00,N +20250319,111224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4335,-75,5,-1.70,388706275,89934,144.46,4370,4410,4270,5730,3090,4410,4322.13,0.36,0,24249,4493,4451,4428,4386,4363,4440,4375,23,1320,100,2820,5,1,22653850,982,9.74,1.48,12,0.40,445.00,2925.00,7870,20240527,-44.92,3175,20241209,36.54,5640,-23.14,20250116,3610,20.08,20250102,7870,-44.92,20240527,3175,36.54,20241209,4.52,N,366030,100,22 억,,82504,N,N,0,N,00,N +20250319,101225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4365,-45,5,-1.02,111532315,25593,41.11,4370,4410,4320,5730,3090,4410,4357.92,0.36,0,3329,4493,4451,4428,4386,4363,4440,4375,23,1320,100,2820,5,1,22653850,989,9.81,1.49,12,0.11,445.00,2925.00,7870,20240527,-44.54,3175,20241209,37.48,5640,-22.61,20250116,3610,20.91,20250102,7870,-44.54,20240527,3175,37.48,20241209,4.52,N,366030,100,22 억,,82504,N,N,0,N,00,N +20250319,091231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4375,-35,5,-0.79,16609040,3796,6.10,4370,4410,4355,5730,3090,4410,4375.41,0.36,0,690,4493,4451,4428,4386,4363,4440,4375,23,1320,100,2820,5,1,22653850,991,9.83,1.50,12,0.02,445.00,2925.00,7870,20240527,-44.41,3175,20241209,37.80,5640,-22.43,20250116,3610,21.19,20250102,7870,-44.41,20240527,3175,37.80,20241209,4.52,N,366030,100,22 억,,82504,N,N,0,N,00,N 20250318,161218,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4410,-35,5,-0.79,273745419,61969,88.43,4420,4470,4405,5770,3115,4445,4417.49,0.40,0,-8339,4588,4516,4478,4406,4368,4497,4387,23,1325,100,2840,5,1,22653850,999,9.91,1.51,12,0.27,445.00,2925.00,7870,20240527,-43.96,3175,20241209,38.90,5640,-21.81,20250116,3610,22.16,20250102,7870,-43.96,20240527,3175,38.90,20241209,4.53,N,366030,100,22 억,,90843,N,N,0,N,00,N 20250318,151224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4410,-35,5,-0.79,244891444,55424,79.09,4420,4470,4405,5770,3115,4445,4418.51,0.40,0,-8062,4588,4516,4478,4406,4368,4497,4387,23,1325,100,2840,5,1,22653850,999,9.91,1.51,12,0.24,445.00,2925.00,7870,20240527,-43.96,3175,20241209,38.90,5640,-21.81,20250116,3610,22.16,20250102,7870,-43.96,20240527,3175,38.90,20241209,4.53,N,366030,100,22 억,,90843,N,N,0,N,00,N 20250318,141221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4420,-25,5,-0.56,206438504,46709,66.65,4420,4470,4405,5770,3115,4445,4419.67,0.40,0,-6330,4588,4516,4478,4406,4368,4497,4387,23,1325,100,2840,5,1,22653850,1001,9.93,1.51,12,0.21,445.00,2925.00,7870,20240527,-43.84,3175,20241209,39.21,5640,-21.63,20250116,3610,22.44,20250102,7870,-43.84,20240527,3175,39.21,20241209,4.53,N,366030,100,22 억,,90843,N,N,0,N,00,N diff --git a/367000/price/prices-20250301.csv b/367000/price/prices-20250301.csv index b26eb4a8f649..97a7f0abe4bf 100644 --- a/367000/price/prices-20250301.csv +++ b/367000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,60,2,1.42,33203780,7803,4.41,4230,4290,4220,5490,2965,4230,4255.27,0.28,0,-112,5286,4757,4471,3942,3656,4615,3800,42,1260,500,2870,5,1,8388207,360,-11.06,0.79,12,0.09,-388.00,5423.00,8500,20240417,-49.53,3540,20241209,21.19,5000,-14.20,20250318,3915,9.58,20250102,8500,-49.53,20240417,3540,21.19,20241209,0.88,N,367000,500,41 억,,23783,N,N,0,N,00,N +20250319,151225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,35,2,0.83,30876020,7260,4.11,4230,4290,4220,5490,2965,4230,4252.91,0.28,0,-125,5286,4757,4471,3942,3656,4615,3800,42,1260,500,2870,5,1,8388207,358,-10.99,0.79,12,0.09,-388.00,5423.00,8500,20240417,-49.82,3540,20241209,20.48,5000,-14.70,20250318,3915,8.94,20250102,8500,-49.82,20240417,3540,20.48,20241209,0.88,N,367000,500,41 억,,23783,N,N,0,N,00,N +20250319,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,45,2,1.06,26363250,6202,3.51,4230,4290,4220,5490,2965,4230,4250.78,0.28,0,-126,5286,4757,4471,3942,3656,4615,3800,42,1260,500,2870,5,1,8388207,359,-11.02,0.79,12,0.07,-388.00,5423.00,8500,20240417,-49.71,3540,20241209,20.76,5000,-14.50,20250318,3915,9.20,20250102,8500,-49.71,20240417,3540,20.76,20241209,0.88,N,367000,500,41 억,,23783,N,N,0,N,00,N +20250319,131227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,35,2,0.83,21098740,4968,2.81,4230,4290,4220,5490,2965,4230,4246.94,0.28,0,-127,5286,4757,4471,3942,3656,4615,3800,42,1260,500,2870,5,1,8388207,358,-10.99,0.79,12,0.06,-388.00,5423.00,8500,20240417,-49.82,3540,20241209,20.48,5000,-14.70,20250318,3915,8.94,20250102,8500,-49.82,20240417,3540,20.48,20241209,0.88,N,367000,500,41 억,,23783,N,N,0,N,00,N +20250319,121225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,40,2,0.95,17290340,4074,2.30,4230,4290,4220,5490,2965,4230,4244.08,0.28,0,-128,5286,4757,4471,3942,3656,4615,3800,42,1260,500,2870,5,1,8388207,358,-11.01,0.79,12,0.05,-388.00,5423.00,8500,20240417,-49.76,3540,20241209,20.62,5000,-14.60,20250318,3915,9.07,20250102,8500,-49.76,20240417,3540,20.62,20241209,0.88,N,367000,500,41 억,,23783,N,N,0,N,00,N +20250319,111225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4280,50,2,1.18,15344140,3618,2.05,4230,4290,4220,5490,2965,4230,4241.07,0.28,0,-128,5286,4757,4471,3942,3656,4615,3800,42,1260,500,2870,5,1,8388207,359,-11.03,0.79,12,0.04,-388.00,5423.00,8500,20240417,-49.65,3540,20241209,20.90,5000,-14.40,20250318,3915,9.32,20250102,8500,-49.65,20240417,3540,20.90,20241209,0.88,N,367000,500,41 억,,23783,N,N,0,N,00,N +20250319,101225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,5,2,0.12,10026560,2371,1.34,4230,4250,4220,5490,2965,4230,4228.83,0.28,0,147,5286,4757,4471,3942,3656,4615,3800,42,1260,500,2870,5,1,8388207,355,-10.91,0.78,12,0.03,-388.00,5423.00,8500,20240417,-50.18,3540,20241209,19.63,5000,-15.30,20250318,3915,8.17,20250102,8500,-50.18,20240417,3540,19.63,20241209,0.88,N,367000,500,41 억,,23783,N,N,0,N,00,N +20250319,091231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,-5,5,-0.12,7229140,1709,0.97,4230,4250,4225,5490,2965,4230,4230.04,0.28,0,149,5286,4757,4471,3942,3656,4615,3800,42,1260,500,2870,5,1,8388207,354,-10.89,0.78,12,0.02,-388.00,5423.00,8500,20240417,-50.29,3540,20241209,19.35,5000,-15.50,20250318,3915,7.92,20250102,8500,-50.29,20240417,3540,19.35,20241209,0.88,N,367000,500,41 억,,23783,N,N,0,N,00,N 20250318,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,50,2,1.20,800912329,176769,1849.44,4350,5000,4185,5430,2930,4180,4530.84,0.30,0,-1750,4286,4232,4126,4072,3966,4260,4100,42,1250,500,2840,5,1,8388207,355,-10.90,0.78,12,2.11,-388.00,5423.00,8500,20240417,-50.24,3540,20241209,19.49,5000,-15.40,20250318,3915,8.05,20250102,8500,-50.24,20240417,3540,19.49,20241209,0.89,N,367000,500,41 억,,25386,N,N,0,N,00,N 20250318,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,30,2,0.72,792729297,174827,1829.12,4350,5000,4185,5430,2930,4180,4534.36,0.30,0,-1710,4286,4232,4126,4072,3966,4260,4100,42,1250,500,2840,5,1,8388207,353,-10.85,0.78,12,2.08,-388.00,5423.00,8500,20240417,-50.47,3540,20241209,18.93,5000,-15.80,20250318,3915,7.54,20250102,8500,-50.47,20240417,3540,18.93,20241209,0.89,N,367000,500,41 억,,25386,N,N,0,N,00,N 20250318,141221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,30,2,0.72,772574047,170033,1778.96,4350,5000,4200,5430,2930,4180,4543.67,0.30,0,-1709,4286,4232,4126,4072,3966,4260,4100,42,1250,500,2840,5,1,8388207,353,-10.85,0.78,12,2.03,-388.00,5423.00,8500,20240417,-50.47,3540,20241209,18.93,5000,-15.80,20250318,3915,7.54,20250102,8500,-50.47,20240417,3540,18.93,20241209,0.89,N,367000,500,41 억,,25386,N,N,0,N,00,N diff --git a/368030/price/prices-20250301.csv b/368030/price/prices-20250301.csv index 68eb5e5c9513..3e9b7af25957 100644 --- a/368030/price/prices-20250301.csv +++ b/368030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161222,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250319,151226,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250319,141228,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250319,131227,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250319,121226,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250319,111225,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250319,101226,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250319,091231,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250318,161219,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250318,151225,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250318,141222,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N diff --git a/368600/price/prices-20250301.csv b/368600/price/prices-20250301.csv index 3f06751baa46..bc5998885ac6 100644 --- a/368600/price/prices-20250301.csv +++ b/368600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-20,5,-0.67,153432760,50869,1923.21,2975,3090,2975,3905,2105,3005,3016.25,0.63,0,-955,3025,3015,3005,2995,2985,3020,3000,88,900,500,1980,5,1,17538346,524,-4.78,0.92,12,0.29,-624.00,3253.00,6900,20240514,-56.74,2300,20241209,29.78,3530,-15.44,20250117,2900,2.93,20250102,6900,-56.74,20240514,2300,29.78,20241209,0.63,N,368600,500,87 억,,110939,N,N,0,N,00,N +20250319,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-5,5,-0.17,148984475,49380,1866.92,2975,3090,2975,3905,2105,3005,3017.10,0.63,0,-1163,3025,3015,3005,2995,2985,3020,3000,88,900,500,1980,5,1,17538346,526,-4.81,0.92,12,0.28,-624.00,3253.00,6900,20240514,-56.52,2300,20241209,30.43,3530,-15.01,20250117,2900,3.45,20250102,6900,-56.52,20240514,2300,30.43,20241209,0.63,N,368600,500,87 억,,110939,N,N,0,N,00,N +20250319,141228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-10,5,-0.33,144225795,47793,1806.92,2975,3090,2975,3905,2105,3005,3017.72,0.63,0,-1069,3025,3015,3005,2995,2985,3020,3000,88,900,500,1980,5,1,17538346,525,-4.80,0.92,12,0.27,-624.00,3253.00,6900,20240514,-56.59,2300,20241209,30.22,3530,-15.16,20250117,2900,3.28,20250102,6900,-56.59,20240514,2300,30.22,20241209,0.63,N,368600,500,87 억,,110939,N,N,0,N,00,N +20250319,131227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,10,2,0.33,135167790,44769,1692.59,2975,3090,2975,3905,2105,3005,3019.23,0.63,0,-1102,3025,3015,3005,2995,2985,3020,3000,88,900,500,1980,5,1,17538346,529,-4.83,0.93,12,0.26,-624.00,3253.00,6900,20240514,-56.30,2300,20241209,31.09,3530,-14.59,20250117,2900,3.97,20250102,6900,-56.30,20240514,2300,31.09,20241209,0.63,N,368600,500,87 억,,110939,N,N,0,N,00,N +20250319,121226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,15,2,0.50,113764575,37681,1424.61,2975,3090,2975,3905,2105,3005,3019.15,0.63,0,-1069,3025,3015,3005,2995,2985,3020,3000,88,900,500,1980,5,1,17538346,530,-4.84,0.93,12,0.21,-624.00,3253.00,6900,20240514,-56.23,2300,20241209,31.30,3530,-14.45,20250117,2900,4.14,20250102,6900,-56.23,20240514,2300,31.30,20241209,0.63,N,368600,500,87 억,,110939,N,N,0,N,00,N +20250319,111225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,0,3,0.00,103465235,34268,1295.58,2975,3090,2975,3905,2105,3005,3019.30,0.63,0,-814,3025,3015,3005,2995,2985,3020,3000,88,900,500,1980,5,1,17538346,527,-4.82,0.92,12,0.20,-624.00,3253.00,6900,20240514,-56.45,2300,20241209,30.65,3530,-14.87,20250117,2900,3.62,20250102,6900,-56.45,20240514,2300,30.65,20241209,0.63,N,368600,500,87 억,,110939,N,N,0,N,00,N +20250319,101226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,35,2,1.16,90657725,30003,1134.33,2975,3090,2975,3905,2105,3005,3021.62,0.63,0,-817,3025,3015,3005,2995,2985,3020,3000,88,900,500,1980,5,1,17538346,533,-4.87,0.93,12,0.17,-624.00,3253.00,6900,20240514,-55.94,2300,20241209,32.17,3530,-13.88,20250117,2900,4.83,20250102,6900,-55.94,20240514,2300,32.17,20241209,0.63,N,368600,500,87 억,,110939,N,N,0,N,00,N +20250319,091232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-30,5,-1.00,5248050,1764,66.69,2975,3000,2975,3905,2105,3005,2975.09,0.63,0,-328,3025,3015,3005,2995,2985,3020,3000,88,900,500,1980,5,1,17538346,522,-4.77,0.91,12,0.01,-624.00,3253.00,6900,20240514,-56.88,2300,20241209,29.35,3530,-15.72,20250117,2900,2.59,20250102,6900,-56.88,20240514,2300,29.35,20241209,0.63,N,368600,500,87 억,,110939,N,N,0,N,00,N 20250318,161219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,5,2,0.17,7935532,2645,4.79,3000,3015,2995,3900,2100,3000,3000.20,0.64,0,-737,3140,3070,3010,2940,2880,3105,2975,88,900,500,1980,5,1,17538346,527,-4.82,0.92,12,0.02,-624.00,3253.00,6900,20240514,-56.45,2300,20241209,30.65,3530,-14.87,20250117,2900,3.62,20250102,6900,-56.45,20240514,2300,30.65,20241209,0.62,N,368600,500,87 억,,111676,N,N,0,N,00,N 20250318,151225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,5958487,1987,3.60,3000,3015,2995,3900,2100,3000,2998.74,0.64,0,-687,3140,3070,3010,2940,2880,3105,2975,88,900,500,1980,5,1,17538346,526,-4.81,0.92,12,0.01,-624.00,3253.00,6900,20240514,-56.52,2300,20241209,30.43,3530,-15.01,20250117,2900,3.45,20250102,6900,-56.52,20240514,2300,30.43,20241209,0.62,N,368600,500,87 억,,111676,N,N,0,N,00,N 20250318,141222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,4123745,1375,2.49,3000,3015,2995,3900,2100,3000,2999.09,0.64,0,-478,3140,3070,3010,2940,2880,3105,2975,88,900,500,1980,5,1,17538346,526,-4.81,0.92,12,0.01,-624.00,3253.00,6900,20240514,-56.52,2300,20241209,30.43,3530,-15.01,20250117,2900,3.45,20250102,6900,-56.52,20240514,2300,30.43,20241209,0.62,N,368600,500,87 억,,111676,N,N,0,N,00,N diff --git a/368770/price/prices-20250301.csv b/368770/price/prices-20250301.csv index 3d2c35547012..684cb8ea8dbe 100644 --- a/368770/price/prices-20250301.csv +++ b/368770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7840,-110,5,-1.38,9515415910,1212378,37.50,7950,8140,7620,10330,5570,7950,7848.32,0.74,0,11888,8770,8360,8070,7660,7370,8215,7515,33,2380,100,5720,10,1,32854225,2576,90.11,8.04,12,3.69,87.00,975.00,8650,20250313,-9.36,2825,20240805,177.52,8650,-9.36,20250313,4755,64.88,20250102,8650,-9.36,20250313,2825,177.52,20240805,3.31,N,368770,100,32 억,,242654,N,N,0,N,00,N +20250319,151226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7780,-170,5,-2.14,8819574650,1123700,34.75,7950,8140,7620,10330,5570,7950,7848.36,0.74,0,15829,8770,8360,8070,7660,7370,8215,7515,33,2380,100,5720,10,1,32854225,2556,89.43,7.98,12,3.42,87.00,975.00,8650,20250313,-10.06,2825,20240805,175.40,8650,-10.06,20250313,4755,63.62,20250102,8650,-10.06,20250313,2825,175.40,20240805,3.31,N,368770,100,32 억,,242654,N,N,0,N,00,N +20250319,141229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7740,-210,5,-2.64,7791333760,990057,30.62,7950,8140,7650,10330,5570,7950,7869.28,0.74,0,-11341,8770,8360,8070,7660,7370,8215,7515,33,2380,100,5720,10,1,32854225,2543,88.97,7.94,12,3.01,87.00,975.00,8650,20250313,-10.52,2825,20240805,173.98,8650,-10.52,20250313,4755,62.78,20250102,8650,-10.52,20250313,2825,173.98,20240805,3.31,N,368770,100,32 억,,242654,N,N,0,N,00,N +20250319,131228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,-150,5,-1.89,7044634115,893464,27.63,7950,8140,7650,10330,5570,7950,7884.36,0.74,0,-11197,8770,8360,8070,7660,7370,8215,7515,33,2380,100,5720,10,1,32854225,2563,89.66,8.00,12,2.72,87.00,975.00,8650,20250313,-9.83,2825,20240805,176.11,8650,-9.83,20250313,4755,64.04,20250102,8650,-9.83,20250313,2825,176.11,20240805,3.31,N,368770,100,32 억,,242654,N,N,0,N,00,N +20250319,121226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7700,-250,5,-3.14,6362233245,805638,24.92,7950,8140,7650,10330,5570,7950,7896.89,0.74,0,-13404,8770,8360,8070,7660,7370,8215,7515,33,2380,100,5720,10,1,32854225,2530,88.51,7.90,12,2.45,87.00,975.00,8650,20250313,-10.98,2825,20240805,172.57,8650,-10.98,20250313,4755,61.93,20250102,8650,-10.98,20250313,2825,172.57,20240805,3.31,N,368770,100,32 억,,242654,N,N,0,N,00,N +20250319,111225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7890,-60,5,-0.75,4297007105,539183,16.68,7950,8140,7820,10330,5570,7950,7969.61,0.74,0,-37957,8770,8360,8070,7660,7370,8215,7515,33,2380,100,5720,10,1,32854225,2592,90.69,8.09,12,1.64,87.00,975.00,8650,20250313,-8.79,2825,20240805,179.29,8650,-8.79,20250313,4755,65.93,20250102,8650,-8.79,20250313,2825,179.29,20240805,3.31,N,368770,100,32 억,,242654,N,N,0,N,00,N +20250319,101226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8010,60,2,0.75,3225096350,403892,12.49,7950,8140,7820,10330,5570,7950,7985.37,0.74,0,-11539,8770,8360,8070,7660,7370,8215,7515,33,2380,100,5720,10,1,32854225,2632,92.07,8.22,12,1.23,87.00,975.00,8650,20250313,-7.40,2825,20240805,183.54,8650,-7.40,20250313,4755,68.45,20250102,8650,-7.40,20250313,2825,183.54,20240805,3.31,N,368770,100,32 억,,242654,N,N,0,N,00,N +20250319,091232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,80,2,1.01,1228370110,153367,4.74,7950,8140,7820,10330,5570,7950,8010.82,0.74,0,13519,8770,8360,8070,7660,7370,8215,7515,33,2380,100,5720,10,1,32854225,2638,92.30,8.24,12,0.47,87.00,975.00,8650,20250313,-7.17,2825,20240805,184.25,8650,-7.17,20250313,4755,68.87,20250102,8650,-7.17,20250313,2825,184.25,20240805,3.31,N,368770,100,32 억,,242654,N,N,0,N,00,N 20250318,161220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7950,-50,5,-0.62,26119243210,3203337,165.57,8030,8480,7780,10400,5600,8000,8154.23,1.07,0,-110620,8260,8130,8010,7880,7760,8070,7820,33,2400,100,5760,10,1,32854225,2612,91.38,8.15,12,9.75,87.00,975.00,8650,20250313,-8.09,2825,20240805,181.42,8650,-8.09,20250313,4755,67.19,20250102,8650,-8.09,20250313,2825,181.42,20240805,3.33,N,368770,100,32 억,,353132,N,N,0,N,00,N 20250318,151225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,-80,5,-1.00,25752470590,3157070,163.18,8030,8480,7780,10400,5600,8000,8157.18,1.07,0,-122501,8260,8130,8010,7880,7760,8070,7820,33,2400,100,5760,10,1,32854225,2602,91.03,8.12,12,9.61,87.00,975.00,8650,20250313,-8.44,2825,20240805,180.35,8650,-8.44,20250313,4755,66.56,20250102,8650,-8.44,20250313,2825,180.35,20240805,3.33,N,368770,100,32 억,,353132,N,N,0,N,00,N 20250318,141222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7970,-30,5,-0.38,24940448280,3054812,157.90,8030,8480,7780,10400,5600,8000,8164.43,1.07,0,-135382,8260,8130,8010,7880,7760,8070,7820,33,2400,100,5760,10,1,32854225,2618,91.61,8.17,12,9.30,87.00,975.00,8650,20250313,-7.86,2825,20240805,182.12,8650,-7.86,20250313,4755,67.61,20250102,8650,-7.86,20250313,2825,182.12,20240805,3.33,N,368770,100,32 억,,353132,N,N,0,N,00,N diff --git a/368970/price/prices-20250301.csv b/368970/price/prices-20250301.csv index cffa894243d8..edeabfeb97d7 100644 --- a/368970/price/prices-20250301.csv +++ b/368970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2480,-10,5,-0.40,12748770,5124,41.21,2470,2505,2470,3235,1745,2490,2488.05,1.77,0,90,2526,2507,2486,2467,2446,2517,2477,47,745,500,1740,5,1,9346160,232,-63.59,0.67,12,0.05,-39.00,3675.00,5320,20240531,-53.38,2455,20250314,1.02,3080,-19.48,20250310,2455,1.02,20250314,5320,-53.38,20240531,2455,1.02,20250314,0.69,N,368970,500,46 억,,165323,N,N,0,N,00,N +20250319,151226,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,0,3,0.00,11521000,4629,37.23,2470,2505,2470,3235,1745,2490,2488.87,1.77,0,173,2526,2507,2486,2467,2446,2517,2477,47,745,500,1740,5,1,9346160,233,-63.85,0.68,12,0.05,-39.00,3675.00,5320,20240531,-53.20,2455,20250314,1.43,3080,-19.16,20250310,2455,1.43,20250314,5320,-53.20,20240531,2455,1.43,20250314,0.69,N,368970,500,46 억,,165323,N,N,0,N,00,N +20250319,141229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2495,5,2,0.20,9925470,3987,32.07,2470,2505,2470,3235,1745,2490,2489.46,1.77,0,138,2526,2507,2486,2467,2446,2517,2477,47,745,500,1740,5,1,9346160,233,-63.97,0.68,12,0.04,-39.00,3675.00,5320,20240531,-53.10,2455,20250314,1.63,3080,-18.99,20250310,2455,1.63,20250314,5320,-53.10,20240531,2455,1.63,20250314,0.69,N,368970,500,46 억,,165323,N,N,0,N,00,N +20250319,131228,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2495,5,2,0.20,8500915,3416,27.48,2470,2505,2470,3235,1745,2490,2488.56,1.77,0,138,2526,2507,2486,2467,2446,2517,2477,47,745,500,1740,5,1,9346160,233,-63.97,0.68,12,0.04,-39.00,3675.00,5320,20240531,-53.10,2455,20250314,1.63,3080,-18.99,20250310,2455,1.63,20250314,5320,-53.10,20240531,2455,1.63,20250314,0.69,N,368970,500,46 억,,165323,N,N,0,N,00,N +20250319,121226,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2495,5,2,0.20,3290415,1320,10.62,2470,2505,2470,3235,1745,2490,2492.74,1.77,0,138,2526,2507,2486,2467,2446,2517,2477,47,745,500,1740,5,1,9346160,233,-63.97,0.68,12,0.01,-39.00,3675.00,5320,20240531,-53.10,2455,20250314,1.63,3080,-18.99,20250310,2455,1.63,20250314,5320,-53.10,20240531,2455,1.63,20250314,0.69,N,368970,500,46 억,,165323,N,N,0,N,00,N +20250319,111226,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,0,3,0.00,3262970,1309,10.53,2470,2505,2470,3235,1745,2490,2492.72,1.77,0,138,2526,2507,2486,2467,2446,2517,2477,47,745,500,1740,5,1,9346160,233,-63.85,0.68,12,0.01,-39.00,3675.00,5320,20240531,-53.20,2455,20250314,1.43,3080,-19.16,20250310,2455,1.43,20250314,5320,-53.20,20240531,2455,1.43,20250314,0.69,N,368970,500,46 억,,165323,N,N,0,N,00,N +20250319,101227,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2495,5,2,0.20,2742470,1100,8.85,2470,2505,2470,3235,1745,2490,2493.15,1.77,0,128,2526,2507,2486,2467,2446,2517,2477,47,745,500,1740,5,1,9346160,233,-63.97,0.68,12,0.01,-39.00,3675.00,5320,20240531,-53.10,2455,20250314,1.63,3080,-18.99,20250310,2455,1.63,20250314,5320,-53.10,20240531,2455,1.63,20250314,0.69,N,368970,500,46 억,,165323,N,N,0,N,00,N +20250319,091232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2500,10,2,0.40,938355,377,3.03,2470,2500,2470,3235,1745,2490,2489.01,1.77,0,-45,2526,2507,2486,2467,2446,2517,2477,47,745,500,1740,5,1,9346160,234,-64.10,0.68,12,0.00,-39.00,3675.00,5320,20240531,-53.01,2455,20250314,1.83,3080,-18.83,20250310,2455,1.83,20250314,5320,-53.01,20240531,2455,1.83,20250314,0.69,N,368970,500,46 억,,165323,N,N,0,N,00,N 20250318,161220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,10,2,0.40,30730755,12390,121.06,2480,2505,2465,3220,1740,2480,2480.27,1.77,0,-353,2536,2507,2486,2457,2436,2497,2447,47,740,500,1730,5,1,9346160,233,-63.85,0.68,12,0.13,-39.00,3675.00,5320,20240531,-53.20,2455,20250314,1.43,3080,-19.16,20250310,2455,1.43,20250314,5320,-53.20,20240531,2455,1.43,20250314,0.72,N,368970,500,46 억,,165676,N,N,0,N,00,N 20250318,151226,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,10,2,0.40,30178560,12168,118.89,2480,2505,2465,3220,1740,2480,2480.16,1.77,0,-466,2536,2507,2486,2457,2436,2497,2447,47,740,500,1730,5,1,9346160,233,-63.85,0.68,12,0.13,-39.00,3675.00,5320,20240531,-53.20,2455,20250314,1.43,3080,-19.16,20250310,2455,1.43,20250314,5320,-53.20,20240531,2455,1.43,20250314,0.72,N,368970,500,46 억,,165676,N,N,0,N,00,N 20250318,141223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,10,2,0.40,25753460,10390,101.51,2480,2505,2465,3220,1740,2480,2478.68,1.77,0,-224,2536,2507,2486,2457,2436,2497,2447,47,740,500,1730,5,1,9346160,233,-63.85,0.68,12,0.11,-39.00,3675.00,5320,20240531,-53.20,2455,20250314,1.43,3080,-19.16,20250310,2455,1.43,20250314,5320,-53.20,20240531,2455,1.43,20250314,0.72,N,368970,500,46 억,,165676,N,N,0,N,00,N diff --git a/369370/price/prices-20250301.csv b/369370/price/prices-20250301.csv index 1e92a1749bfe..cf87980d81f7 100644 --- a/369370/price/prices-20250301.csv +++ b/369370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1584,-3,5,-0.19,32307728,20645,110.53,1579,1595,1555,2060,1111,1587,1564.90,8.82,0,523,1630,1608,1579,1557,1528,1619,1568,50,473,100,1140,1,1,49871911,790,-7.04,2.58,12,0.04,-225.00,615.00,2745,20240409,-42.30,1500,20241115,5.60,2095,-24.39,20250203,1517,4.42,20250213,2745,-42.30,20240409,1500,5.60,20241115,0.09,N,369370,100,49 억,,4400088,N,N,0,N,00,N +20250319,151227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1586,-1,5,-0.06,31337575,20033,107.25,1579,1595,1555,2060,1111,1587,1564.30,8.82,0,572,1630,1608,1579,1557,1528,1619,1568,50,473,100,1140,1,1,49871911,791,-7.05,2.58,12,0.04,-225.00,615.00,2745,20240409,-42.22,1500,20241115,5.73,2095,-24.30,20250203,1517,4.55,20250213,2745,-42.22,20240409,1500,5.73,20241115,0.09,N,369370,100,49 억,,4400088,N,N,0,N,00,N +20250319,141229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1586,-1,5,-0.06,30134768,19274,103.19,1579,1595,1555,2060,1111,1587,1563.49,8.82,0,593,1630,1608,1579,1557,1528,1619,1568,50,473,100,1140,1,1,49871911,791,-7.05,2.58,12,0.04,-225.00,615.00,2745,20240409,-42.22,1500,20241115,5.73,2095,-24.30,20250203,1517,4.55,20250213,2745,-42.22,20240409,1500,5.73,20241115,0.09,N,369370,100,49 억,,4400088,N,N,0,N,00,N +20250319,131228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1569,-18,5,-1.13,25647950,16412,87.86,1579,1595,1555,2060,1111,1587,1562.76,8.82,0,1424,1630,1608,1579,1557,1528,1619,1568,50,473,100,1140,1,1,49871911,782,-6.97,2.55,12,0.03,-225.00,615.00,2745,20240409,-42.84,1500,20241115,4.60,2095,-25.11,20250203,1517,3.43,20250213,2745,-42.84,20240409,1500,4.60,20241115,0.09,N,369370,100,49 억,,4400088,N,N,0,N,00,N +20250319,121227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,-7,5,-0.44,6661812,4217,22.58,1579,1595,1570,2060,1111,1587,1579.75,8.82,0,102,1630,1608,1579,1557,1528,1619,1568,50,473,100,1140,1,1,49871911,788,-7.02,2.57,12,0.01,-225.00,615.00,2745,20240409,-42.44,1500,20241115,5.33,2095,-24.58,20250203,1517,4.15,20250213,2745,-42.44,20240409,1500,5.33,20241115,0.09,N,369370,100,49 억,,4400088,N,N,0,N,00,N +20250319,111226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,-7,5,-0.44,3329592,2108,11.29,1579,1595,1570,2060,1111,1587,1579.50,8.82,0,107,1630,1608,1579,1557,1528,1619,1568,50,473,100,1140,1,1,49871911,788,-7.02,2.57,12,0.00,-225.00,615.00,2745,20240409,-42.44,1500,20241115,5.33,2095,-24.58,20250203,1517,4.15,20250213,2745,-42.44,20240409,1500,5.33,20241115,0.09,N,369370,100,49 억,,4400088,N,N,0,N,00,N +20250319,101227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1593,6,2,0.38,785508,496,2.66,1579,1595,1570,2060,1111,1587,1583.69,8.82,0,-96,1630,1608,1579,1557,1528,1619,1568,50,473,100,1140,1,1,49871911,794,-7.08,2.59,12,0.00,-225.00,615.00,2745,20240409,-41.97,1500,20241115,6.20,2095,-23.96,20250203,1517,5.01,20250213,2745,-41.97,20240409,1500,6.20,20241115,0.09,N,369370,100,49 억,,4400088,N,N,0,N,00,N +20250319,091233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1595,8,2,0.50,489688,310,1.66,1579,1595,1579,2060,1111,1587,1579.64,8.82,0,-67,1630,1608,1579,1557,1528,1619,1568,50,473,100,1140,1,1,49871911,795,-7.09,2.59,12,0.00,-225.00,615.00,2745,20240409,-41.89,1500,20241115,6.33,2095,-23.87,20250203,1517,5.14,20250213,2745,-41.89,20240409,1500,6.33,20241115,0.09,N,369370,100,49 억,,4400088,N,N,0,N,00,N 20250318,161220,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1587,1,2,0.06,29362304,18678,184.53,1586,1601,1550,2060,1111,1586,1572.03,8.82,0,-240,1604,1595,1581,1572,1558,1588,1565,50,474,100,1140,1,1,49871911,791,-7.05,2.58,12,0.04,-225.00,615.00,2745,20240409,-42.19,1500,20241115,5.80,2095,-24.25,20250203,1517,4.61,20250213,2745,-42.19,20240409,1500,5.80,20241115,0.09,N,369370,100,49 억,,4400827,N,N,0,N,00,N 20250318,151226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1588,2,2,0.13,29056013,18485,182.62,1586,1601,1550,2060,1111,1586,1571.87,8.82,0,-240,1604,1595,1581,1572,1558,1588,1565,50,474,100,1140,1,1,49871911,792,-7.06,2.58,12,0.04,-225.00,615.00,2745,20240409,-42.15,1500,20241115,5.87,2095,-24.20,20250203,1517,4.68,20250213,2745,-42.15,20240409,1500,5.87,20241115,0.09,N,369370,100,49 억,,4400827,N,N,0,N,00,N 20250318,141223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1588,2,2,0.13,28737025,18284,180.64,1586,1601,1550,2060,1111,1586,1571.70,8.82,0,-229,1604,1595,1581,1572,1558,1588,1565,50,474,100,1140,1,1,49871911,792,-7.06,2.58,12,0.04,-225.00,615.00,2745,20240409,-42.15,1500,20241115,5.87,2095,-24.20,20250203,1517,4.68,20250213,2745,-42.15,20240409,1500,5.87,20241115,0.09,N,369370,100,49 억,,4400827,N,N,0,N,00,N diff --git a/370090/price/prices-20250301.csv b/370090/price/prices-20250301.csv index 163c841c1593..4708c93b4331 100644 --- a/370090/price/prices-20250301.csv +++ b/370090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161223,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17510,-50,5,-0.28,2519435265,144226,182.69,17580,18550,17110,22800,12300,17560,17468.50,8.03,0,6763,17973,17766,17633,17426,17293,17700,17360,43,5240,500,10880,10,1,8556830,1498,2188.75,3.15,12,1.69,8.00,5550.00,32700,20241218,-46.45,12010,20240805,45.80,30750,-43.06,20250106,17110,2.34,20250319,32700,-46.45,20241218,12010,45.80,20240805,6.69,N,370090,500,43 억,,687212,N,N,3,N,00,N +20250319,151227,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17430,-130,5,-0.74,2415346585,138268,175.14,17580,18550,17110,22800,12300,17560,17468.47,8.03,0,4200,17973,17766,17633,17426,17293,17700,17360,43,5240,500,10880,10,1,8556830,1491,2178.75,3.14,12,1.62,8.00,5550.00,32700,20241218,-46.70,12010,20240805,45.13,30750,-43.32,20250106,17110,1.87,20250319,32700,-46.70,20241218,12010,45.13,20240805,6.69,N,370090,500,43 억,,687212,N,N,2,N,00,N +20250319,141230,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17490,-70,5,-0.40,2222110590,127223,161.15,17580,18550,17110,22800,12300,17560,17466.14,8.03,0,3733,17973,17766,17633,17426,17293,17700,17360,43,5240,500,10880,10,1,8556830,1497,2186.25,3.15,12,1.49,8.00,5550.00,32700,20241218,-46.51,12010,20240805,45.63,30750,-43.12,20250106,17110,2.22,20250319,32700,-46.51,20241218,12010,45.63,20240805,6.69,N,370090,500,43 억,,687212,N,N,2,N,00,N +20250319,131229,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17410,-150,5,-0.85,1988190495,113768,144.11,17580,18550,17110,22800,12300,17560,17475.70,8.03,0,-941,17973,17766,17633,17426,17293,17700,17360,43,5240,500,10880,10,1,8556830,1490,2176.25,3.14,12,1.33,8.00,5550.00,32700,20241218,-46.76,12010,20240805,44.96,30750,-43.38,20250106,17110,1.75,20250319,32700,-46.76,20241218,12010,44.96,20240805,6.69,N,370090,500,43 억,,687212,N,N,2,N,00,N +20250319,121227,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17460,-100,5,-0.57,1705978155,97538,123.55,17580,18550,17110,22800,12300,17560,17490.27,8.03,0,-4599,17973,17766,17633,17426,17293,17700,17360,43,5240,500,10880,10,1,8556830,1494,2182.50,3.15,12,1.14,8.00,5550.00,32700,20241218,-46.61,12010,20240805,45.38,30750,-43.22,20250106,17110,2.05,20250319,32700,-46.61,20241218,12010,45.38,20240805,6.69,N,370090,500,43 억,,687212,N,N,2,N,00,N +20250319,111226,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17120,-440,5,-2.51,779299850,45079,57.10,17580,17750,17120,22800,12300,17560,17286.37,8.03,0,-6877,17973,17766,17633,17426,17293,17700,17360,43,5240,500,10880,10,1,8556830,1465,2140.00,3.08,12,0.53,8.00,5550.00,32700,20241218,-47.65,12010,20240805,42.55,30750,-44.33,20250106,17120,0.00,20250319,32700,-47.65,20241218,12010,42.55,20240805,6.69,N,370090,500,43 억,,687212,N,N,2,N,00,N +20250319,101227,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17350,-210,5,-1.20,452084575,26037,32.98,17580,17750,17200,22800,12300,17560,17361.83,8.03,0,-4109,17973,17766,17633,17426,17293,17700,17360,43,5240,500,10880,10,1,8556830,1485,2168.75,3.13,12,0.30,8.00,5550.00,32700,20241218,-46.94,12010,20240805,44.46,30750,-43.58,20250106,17200,0.87,20250319,32700,-46.94,20241218,12010,44.46,20240805,6.69,N,370090,500,43 억,,687212,N,N,2,N,00,N +20250319,091233,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17340,-220,5,-1.25,175801570,10062,12.75,17580,17750,17330,22800,12300,17560,17470.28,8.03,0,-4094,17973,17766,17633,17426,17293,17700,17360,43,5240,500,10880,10,1,8556830,1484,2167.50,3.12,12,0.12,8.00,5550.00,32700,20241218,-46.97,12010,20240805,44.38,30750,-43.61,20250106,17330,0.06,20250319,32700,-46.97,20241218,12010,44.38,20240805,6.69,N,370090,500,43 억,,687212,N,N,2,N,00,N 20250318,161220,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17560,-160,5,-0.90,1384467375,78732,76.81,17780,17840,17500,23000,12410,17720,17584.18,7.91,0,12114,18833,18276,17993,17436,17153,18135,17295,43,5280,500,10980,10,1,8556830,1503,2195.00,3.16,12,0.92,8.00,5550.00,32700,20241218,-46.30,12010,20240805,46.21,30750,-42.89,20250106,17500,0.34,20250318,32700,-46.30,20241218,12010,46.21,20240805,6.79,N,370090,500,43 억,,676458,N,N,2,N,00,N 20250318,151226,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17590,-130,5,-0.73,1308467415,74405,72.59,17780,17840,17500,23000,12410,17720,17585.30,7.91,0,11960,18833,18276,17993,17436,17153,18135,17295,43,5280,500,10980,10,1,8556830,1505,2198.75,3.17,12,0.87,8.00,5550.00,32700,20241218,-46.21,12010,20240805,46.46,30750,-42.80,20250106,17500,0.51,20250318,32700,-46.21,20241218,12010,46.46,20240805,6.79,N,370090,500,43 억,,676458,N,N,68,N,00,N 20250318,141223,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17580,-140,5,-0.79,1176802295,66893,65.26,17780,17840,17500,23000,12410,17720,17591.83,7.91,0,9626,18833,18276,17993,17436,17153,18135,17295,43,5280,500,10980,10,1,8556830,1504,2197.50,3.17,12,0.78,8.00,5550.00,32700,20241218,-46.24,12010,20240805,46.38,30750,-42.83,20250106,17500,0.46,20250318,32700,-46.24,20241218,12010,46.38,20240805,6.79,N,370090,500,43 억,,676458,N,N,68,N,00,N diff --git a/371950/price/prices-20250301.csv b/371950/price/prices-20250301.csv index 1225b4f37496..3ed4d3735052 100644 --- a/371950/price/prices-20250301.csv +++ b/371950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12410,-730,5,-5.56,1387663970,110516,169.42,13070,13250,12120,17080,9200,13140,12556.93,0.74,0,-1098,13460,13300,13170,13010,12880,13235,12945,105,3940,500,8400,10,1,21040488,2611,-11.96,4.53,12,0.53,-1038.00,2742.00,18000,20240627,-31.06,5910,20240319,109.98,13950,-11.04,20250312,8300,49.52,20250114,18000,-31.06,20240627,5910,109.98,20240319,1.11,N,371950,500,105 억,,154776,N,N,0,N,00,N +20250319,151227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12300,-840,5,-6.39,1305545550,103882,159.25,13070,13250,12120,17080,9200,13140,12567.58,0.74,0,-804,13460,13300,13170,13010,12880,13235,12945,105,3940,500,8400,10,1,21040488,2588,-11.85,4.49,12,0.49,-1038.00,2742.00,18000,20240627,-31.67,5910,20240319,108.12,13950,-11.83,20250312,8300,48.19,20250114,18000,-31.67,20240627,5910,108.12,20240319,1.11,N,371950,500,105 억,,154776,N,N,0,N,00,N +20250319,141230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12340,-800,5,-6.09,1103481890,87394,133.97,13070,13250,12300,17080,9200,13140,12626.52,0.74,0,50,13460,13300,13170,13010,12880,13235,12945,105,3940,500,8400,10,1,21040488,2596,-11.89,4.50,12,0.42,-1038.00,2742.00,18000,20240627,-31.44,5910,20240319,108.80,13950,-11.54,20250312,8300,48.67,20250114,18000,-31.44,20240627,5910,108.80,20240319,1.11,N,371950,500,105 억,,154776,N,N,0,N,00,N +20250319,131229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12520,-620,5,-4.72,924568200,72985,111.88,13070,13250,12410,17080,9200,13140,12667.92,0.74,0,-381,13460,13300,13170,13010,12880,13235,12945,105,3940,500,8400,10,1,21040488,2634,-12.06,4.57,12,0.35,-1038.00,2742.00,18000,20240627,-30.44,5910,20240319,111.84,13950,-10.25,20250312,8300,50.84,20250114,18000,-30.44,20240627,5910,111.84,20240319,1.11,N,371950,500,105 억,,154776,N,N,0,N,00,N +20250319,121227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12490,-650,5,-4.95,874376345,68970,105.73,13070,13250,12410,17080,9200,13140,12677.63,0.74,0,987,13460,13300,13170,13010,12880,13235,12945,105,3940,500,8400,10,1,21040488,2628,-12.03,4.56,12,0.33,-1038.00,2742.00,18000,20240627,-30.61,5910,20240319,111.34,13950,-10.47,20250312,8300,50.48,20250114,18000,-30.61,20240627,5910,111.34,20240319,1.11,N,371950,500,105 억,,154776,N,N,0,N,00,N +20250319,111226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12550,-590,5,-4.49,811695725,63959,98.05,13070,13250,12410,17080,9200,13140,12690.88,0.74,0,3494,13460,13300,13170,13010,12880,13235,12945,105,3940,500,8400,10,1,21040488,2641,-12.09,4.58,12,0.30,-1038.00,2742.00,18000,20240627,-30.28,5910,20240319,112.35,13950,-10.04,20250312,8300,51.20,20250114,18000,-30.28,20240627,5910,112.35,20240319,1.11,N,371950,500,105 억,,154776,N,N,0,N,00,N +20250319,101227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12410,-730,5,-5.56,623624270,48964,75.06,13070,13250,12410,17080,9200,13140,12736.38,0.74,0,1733,13460,13300,13170,13010,12880,13235,12945,105,3940,500,8400,10,1,21040488,2611,-11.96,4.53,12,0.23,-1038.00,2742.00,18000,20240627,-31.06,5910,20240319,109.98,13950,-11.04,20250312,8300,49.52,20250114,18000,-31.06,20240627,5910,109.98,20240319,1.11,N,371950,500,105 억,,154776,N,N,0,N,00,N +20250319,091233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13170,30,2,0.23,24027210,1824,2.80,13070,13250,13060,17080,9200,13140,13172.81,0.74,0,226,13460,13300,13170,13010,12880,13235,12945,105,3940,500,8400,10,1,21040488,2771,-12.69,4.80,12,0.01,-1038.00,2742.00,18000,20240627,-26.83,5910,20240319,122.84,13950,-5.59,20250312,8300,58.67,20250114,18000,-26.83,20240627,5910,122.84,20240319,1.11,N,371950,500,105 억,,154776,N,N,0,N,00,N 20250318,161221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13140,-160,5,-1.20,858090125,65209,102.59,13330,13330,13040,17290,9310,13300,13159.08,0.77,0,-7457,13653,13476,13253,13076,12853,13365,12965,105,3990,500,8510,10,1,21040488,2765,-12.66,4.79,12,0.31,-1038.00,2742.00,18000,20240627,-27.00,5910,20240319,122.34,13950,-5.81,20250312,8300,58.31,20250114,18000,-27.00,20240627,5910,122.34,20240319,0.96,N,371950,500,105 억,,162147,N,N,0,N,00,N 20250318,151227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13200,-100,5,-0.75,828963995,62994,99.10,13330,13330,13040,17290,9310,13300,13159.41,0.77,0,-7059,13653,13476,13253,13076,12853,13365,12965,105,3990,500,8510,10,1,21040488,2777,-12.72,4.81,12,0.30,-1038.00,2742.00,18000,20240627,-26.67,5910,20240319,123.35,13950,-5.38,20250312,8300,59.04,20250114,18000,-26.67,20240627,5910,123.35,20240319,0.96,N,371950,500,105 억,,162147,N,N,0,N,00,N 20250318,141223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13150,-150,5,-1.13,769975575,58518,92.06,13330,13330,13040,17290,9310,13300,13157.93,0.77,0,-7115,13653,13476,13253,13076,12853,13365,12965,105,3990,500,8510,10,1,21040488,2767,-12.67,4.80,12,0.28,-1038.00,2742.00,18000,20240627,-26.94,5910,20240319,122.50,13950,-5.73,20250312,8300,58.43,20250114,18000,-26.94,20240627,5910,122.50,20240319,0.96,N,371950,500,105 억,,162147,N,N,0,N,00,N diff --git a/372170/price/prices-20250301.csv b/372170/price/prices-20250301.csv index 70c443a6ca01..b29ab46e42a2 100644 --- a/372170/price/prices-20250301.csv +++ b/372170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161224,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37000,-300,5,-0.80,577042475,15515,96.91,37200,37900,36900,48450,26150,37300,37192.65,1.81,0,-537,38900,38100,37700,36900,36500,37900,36700,8,11150,100,26850,50,1,7979048,2952,12.04,1.83,12,0.19,3073.00,20202.00,100600,20240313,-63.22,33100,20250203,11.78,44550,-16.95,20250224,33100,11.78,20250203,92800,-60.13,20240319,33100,11.78,20250203,1.87,N,372170,100,7 억,,144294,N,N,14,N,00,N +20250319,151228,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37000,-300,5,-0.80,535315125,14387,89.87,37200,37900,36900,48450,26150,37300,37208.23,1.81,0,-92,38900,38100,37700,36900,36500,37900,36700,8,11150,100,26850,50,1,7979048,2952,12.04,1.83,12,0.18,3073.00,20202.00,100600,20240313,-63.22,33100,20250203,11.78,44550,-16.95,20250224,33100,11.78,20250203,92800,-60.13,20240319,33100,11.78,20250203,1.87,N,372170,100,7 억,,144294,N,N,20,N,00,N +20250319,141230,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37050,-250,5,-0.67,491443375,13202,82.47,37200,37900,36900,48450,26150,37300,37224.90,1.81,0,-22,38900,38100,37700,36900,36500,37900,36700,8,11150,100,26850,50,1,7979048,2956,12.06,1.83,12,0.17,3073.00,20202.00,100600,20240313,-63.17,33100,20250203,11.93,44550,-16.84,20250224,33100,11.93,20250203,92800,-60.08,20240319,33100,11.93,20250203,1.87,N,372170,100,7 억,,144294,N,N,20,N,00,N +20250319,131229,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37200,-100,5,-0.27,424811575,11403,71.23,37200,37900,36900,48450,26150,37300,37254.35,1.81,0,170,38900,38100,37700,36900,36500,37900,36700,8,11150,100,26850,50,1,7979048,2968,12.11,1.84,12,0.14,3073.00,20202.00,100600,20240313,-63.02,33100,20250203,12.39,44550,-16.50,20250224,33100,12.39,20250203,92800,-59.91,20240319,33100,12.39,20250203,1.87,N,372170,100,7 억,,144294,N,N,20,N,00,N +20250319,121227,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37150,-150,5,-0.40,387753925,10404,64.99,37200,37900,36900,48450,26150,37300,37269.69,1.81,0,314,38900,38100,37700,36900,36500,37900,36700,8,11150,100,26850,50,1,7979048,2964,12.09,1.84,12,0.13,3073.00,20202.00,100600,20240313,-63.07,33100,20250203,12.24,44550,-16.61,20250224,33100,12.24,20250203,92800,-59.97,20240319,33100,12.24,20250203,1.87,N,372170,100,7 억,,144294,N,N,20,N,00,N +20250319,111227,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37150,-150,5,-0.40,300563875,8055,50.32,37200,37900,36900,48450,26150,37300,37313.96,1.81,0,-855,38900,38100,37700,36900,36500,37900,36700,8,11150,100,26850,50,1,7979048,2964,12.09,1.84,12,0.10,3073.00,20202.00,100600,20240313,-63.07,33100,20250203,12.24,44550,-16.61,20250224,33100,12.24,20250203,92800,-59.97,20240319,33100,12.24,20250203,1.87,N,372170,100,7 억,,144294,N,N,20,N,00,N +20250319,101228,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37450,150,2,0.40,207666300,5558,34.72,37200,37900,36900,48450,26150,37300,37363.54,1.81,0,443,38900,38100,37700,36900,36500,37900,36700,8,11150,100,26850,50,1,7979048,2988,12.19,1.85,12,0.07,3073.00,20202.00,100600,20240313,-62.77,33100,20250203,13.14,44550,-15.94,20250224,33100,13.14,20250203,92800,-59.64,20240319,33100,13.14,20250203,1.87,N,372170,100,7 억,,144294,N,N,20,N,00,N +20250319,091233,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37400,100,2,0.27,56297200,1509,9.43,37200,37900,36900,48450,26150,37300,37307.64,1.81,0,-103,38900,38100,37700,36900,36500,37900,36700,8,11150,100,26850,50,1,7979048,2984,12.17,1.85,12,0.02,3073.00,20202.00,100600,20240313,-62.82,33100,20250203,12.99,44550,-16.05,20250224,33100,12.99,20250203,92800,-59.70,20240319,33100,12.99,20250203,1.87,N,372170,100,7 억,,144294,N,N,20,N,00,N 20250318,161221,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37300,-200,5,-0.53,603410175,16009,128.16,37500,38500,37300,48750,26250,37500,37693.41,1.83,0,-1814,38333,37916,37583,37166,36833,37750,37000,8,11250,100,27000,50,1,7979048,2976,12.14,1.85,12,0.20,3073.00,20202.00,100600,20240313,-62.92,33100,20250203,12.69,44550,-16.27,20250224,33100,12.69,20250203,92800,-59.81,20240319,33100,12.69,20250203,1.89,N,372170,100,7 억,,145923,N,N,20,N,00,N 20250318,151227,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37350,-150,5,-0.40,571739425,15160,121.37,37500,38500,37300,48750,26250,37500,37713.68,1.83,0,-1551,38333,37916,37583,37166,36833,37750,37000,8,11250,100,27000,50,1,7979048,2980,12.15,1.85,12,0.19,3073.00,20202.00,100600,20240313,-62.87,33100,20250203,12.84,44550,-16.16,20250224,33100,12.84,20250203,92800,-59.75,20240319,33100,12.84,20250203,1.89,N,372170,100,7 억,,145923,N,N,33,N,00,N 20250318,141224,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37500,0,3,0.00,536687625,14223,113.87,37500,38500,37300,48750,26250,37500,37733.79,1.83,0,-1156,38333,37916,37583,37166,36833,37750,37000,8,11250,100,27000,50,1,7979048,2992,12.20,1.86,12,0.18,3073.00,20202.00,100600,20240313,-62.72,33100,20250203,13.29,44550,-15.82,20250224,33100,13.29,20250203,92800,-59.59,20240319,33100,13.29,20250203,1.89,N,372170,100,7 억,,145923,N,N,33,N,00,N diff --git a/372320/price/prices-20250301.csv b/372320/price/prices-20250301.csv index f8c44269b50e..935e8ce843db 100644 --- a/372320/price/prices-20250301.csv +++ b/372320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161224,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28150,-900,5,-3.10,1303524750,45878,60.25,28850,29200,28050,37750,20350,29050,28413.38,1.10,0,-9226,30516,29782,29016,28282,27516,30150,28650,71,8700,500,20910,50,1,14199293,3997,-11.62,6.48,12,0.32,-2422.00,4341.00,43000,20240307,-34.53,19390,20241209,45.18,36000,-21.81,20250220,26800,5.04,20250203,38500,-26.88,20240530,19390,45.18,20241209,0.65,N,372320,500,70 억,,156414,N,N,108,N,00,N +20250319,151228,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28200,-850,5,-2.93,1241069950,43660,57.33,28850,29200,28050,37750,20350,29050,28425.79,1.10,0,-8089,30516,29782,29016,28282,27516,30150,28650,71,8700,500,20910,50,1,14199293,4004,-11.64,6.50,12,0.31,-2422.00,4341.00,43000,20240307,-34.42,19390,20241209,45.44,36000,-21.67,20250220,26800,5.22,20250203,38500,-26.75,20240530,19390,45.44,20241209,0.65,N,372320,500,70 억,,156414,N,N,44,N,00,N +20250319,141230,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28350,-700,5,-2.41,1120546650,39402,51.74,28850,29200,28050,37750,20350,29050,28438.83,1.10,0,-6593,30516,29782,29016,28282,27516,30150,28650,71,8700,500,20910,50,1,14199293,4025,-11.71,6.53,12,0.28,-2422.00,4341.00,43000,20240307,-34.07,19390,20241209,46.21,36000,-21.25,20250220,26800,5.78,20250203,38500,-26.36,20240530,19390,46.21,20241209,0.65,N,372320,500,70 억,,156414,N,N,44,N,00,N +20250319,131229,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28400,-650,5,-2.24,842093000,29524,38.77,28850,29200,28150,37750,20350,29050,28522.32,1.10,0,-7729,30516,29782,29016,28282,27516,30150,28650,71,8700,500,20910,50,1,14199293,4033,-11.73,6.54,12,0.21,-2422.00,4341.00,43000,20240307,-33.95,19390,20241209,46.47,36000,-21.11,20250220,26800,5.97,20250203,38500,-26.23,20240530,19390,46.47,20241209,0.65,N,372320,500,70 억,,156414,N,N,44,N,00,N +20250319,121228,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28350,-700,5,-2.41,761895875,26695,35.06,28850,29200,28150,37750,20350,29050,28540.77,1.10,0,-7097,30516,29782,29016,28282,27516,30150,28650,71,8700,500,20910,50,1,14199293,4025,-11.71,6.53,12,0.19,-2422.00,4341.00,43000,20240307,-34.07,19390,20241209,46.21,36000,-21.25,20250220,26800,5.78,20250203,38500,-26.36,20240530,19390,46.21,20241209,0.65,N,372320,500,70 억,,156414,N,N,44,N,00,N +20250319,111227,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28550,-500,5,-1.72,528267800,18435,24.21,28850,29200,28400,37750,20350,29050,28655.70,1.10,0,-8432,30516,29782,29016,28282,27516,30150,28650,71,8700,500,20910,50,1,14199293,4054,-11.79,6.58,12,0.13,-2422.00,4341.00,43000,20240307,-33.60,19390,20241209,47.24,36000,-20.69,20250220,26800,6.53,20250203,38500,-25.84,20240530,19390,47.24,20241209,0.65,N,372320,500,70 억,,156414,N,N,44,N,00,N +20250319,101228,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28550,-500,5,-1.72,334463775,11637,15.28,28850,29200,28450,37750,20350,29050,28741.41,1.10,0,-4628,30516,29782,29016,28282,27516,30150,28650,71,8700,500,20910,50,1,14199293,4054,-11.79,6.58,12,0.08,-2422.00,4341.00,43000,20240307,-33.60,19390,20241209,47.24,36000,-20.69,20250220,26800,6.53,20250203,38500,-25.84,20240530,19390,47.24,20241209,0.65,N,372320,500,70 억,,156414,N,N,44,N,00,N +20250319,091234,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28950,-100,5,-0.34,69547275,2394,3.14,28850,29200,28850,37750,20350,29050,29050.66,1.10,0,-830,30516,29782,29016,28282,27516,30150,28650,71,8700,500,20910,50,1,14199293,4111,-11.95,6.67,12,0.02,-2422.00,4341.00,43000,20240307,-32.67,19390,20241209,49.30,36000,-19.58,20250220,26800,8.02,20250203,38500,-24.81,20240530,19390,49.30,20241209,0.65,N,372320,500,70 억,,156414,N,N,44,N,00,N 20250318,161221,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29050,800,2,2.83,2214500725,75922,68.48,28300,29750,28250,36700,19800,28250,29168.14,1.02,0,13232,29516,28882,28366,27732,27216,28625,27475,71,8450,500,20340,50,1,14199293,4125,-11.99,6.69,12,0.53,-2422.00,4341.00,43000,20240307,-32.44,19390,20241209,49.82,36000,-19.31,20250220,26800,8.40,20250203,38500,-24.55,20240530,19390,49.82,20241209,0.66,N,372320,500,70 억,,145314,N,N,44,N,00,N 20250318,151227,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29200,950,2,3.36,2181622825,74792,67.46,28300,29750,28250,36700,19800,28250,29169.20,1.02,0,13581,29516,28882,28366,27732,27216,28625,27475,71,8450,500,20340,50,1,14199293,4146,-12.06,6.73,12,0.53,-2422.00,4341.00,43000,20240307,-32.09,19390,20241209,50.59,36000,-18.89,20250220,26800,8.96,20250203,38500,-24.16,20240530,19390,50.59,20241209,0.66,N,372320,500,70 억,,145314,N,N,68,N,00,N 20250318,141224,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29250,1000,2,3.54,2037571975,69849,63.00,28300,29750,28250,36700,19800,28250,29171.10,1.02,0,13252,29516,28882,28366,27732,27216,28625,27475,71,8450,500,20340,50,1,14199293,4153,-12.08,6.74,12,0.49,-2422.00,4341.00,43000,20240307,-31.98,19390,20241209,50.85,36000,-18.75,20250220,26800,9.14,20250203,38500,-24.03,20240530,19390,50.85,20241209,0.66,N,372320,500,70 억,,145314,N,N,68,N,00,N diff --git a/372800/price/prices-20250301.csv b/372800/price/prices-20250301.csv index 091bfd2a37e0..a8c434785a38 100644 --- a/372800/price/prices-20250301.csv +++ b/372800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,0,3,0.00,34631470,7828,334.67,4445,4500,4360,5850,3150,4500,4424.05,0.22,0,197,4620,4560,4485,4425,4350,4522,4387,30,1350,500,3150,5,1,6026990,271,-4.00,1.49,12,0.13,-1125.00,3024.00,10490,20240822,-57.10,4320,20250117,4.17,5520,-18.48,20250217,4320,4.17,20250117,10490,-57.10,20240822,4320,4.17,20250117,0.00,N,372800,500,30 억,,13535,N,N,0,N,00,N +20250319,151228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,0,3,0.00,33168970,7503,320.78,4445,4500,4360,5850,3150,4500,4420.76,0.22,0,197,4620,4560,4485,4425,4350,4522,4387,30,1350,500,3150,5,1,6026990,271,-4.00,1.49,12,0.12,-1125.00,3024.00,10490,20240822,-57.10,4320,20250117,4.17,5520,-18.48,20250217,4320,4.17,20250117,10490,-57.10,20240822,4320,4.17,20250117,0.00,N,372800,500,30 억,,13535,N,N,0,N,00,N +20250319,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,-100,5,-2.22,26022800,5903,252.37,4445,4475,4360,5850,3150,4500,4408.40,0.22,0,202,4620,4560,4485,4425,4350,4522,4387,30,1350,500,3150,5,1,6026990,265,-3.91,1.46,12,0.10,-1125.00,3024.00,10490,20240822,-58.06,4320,20250117,1.85,5520,-20.29,20250217,4320,1.85,20250117,10490,-58.06,20240822,4320,1.85,20250117,0.00,N,372800,500,30 억,,13535,N,N,0,N,00,N +20250319,131230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,-65,5,-1.44,25444550,5772,246.77,4445,4475,4360,5850,3150,4500,4408.27,0.22,0,202,4620,4560,4485,4425,4350,4522,4387,30,1350,500,3150,5,1,6026990,267,-3.94,1.47,12,0.10,-1125.00,3024.00,10490,20240822,-57.72,4320,20250117,2.66,5520,-19.66,20250217,4320,2.66,20250117,10490,-57.72,20240822,4320,2.66,20250117,0.00,N,372800,500,30 억,,13535,N,N,0,N,00,N +20250319,121228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,-50,5,-1.11,24649245,5592,239.08,4445,4475,4360,5850,3150,4500,4407.95,0.22,0,197,4620,4560,4485,4425,4350,4522,4387,30,1350,500,3150,5,1,6026990,268,-3.96,1.47,12,0.09,-1125.00,3024.00,10490,20240822,-57.58,4320,20250117,3.01,5520,-19.38,20250217,4320,3.01,20250117,10490,-57.58,20240822,4320,3.01,20250117,0.00,N,372800,500,30 억,,13535,N,N,0,N,00,N +20250319,111227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4475,-25,5,-0.56,24551475,5570,238.14,4445,4475,4360,5850,3150,4500,4407.81,0.22,0,181,4620,4560,4485,4425,4350,4522,4387,30,1350,500,3150,5,1,6026990,270,-3.98,1.48,12,0.09,-1125.00,3024.00,10490,20240822,-57.34,4320,20250117,3.59,5520,-18.93,20250217,4320,3.59,20250117,10490,-57.34,20240822,4320,3.59,20250117,0.00,N,372800,500,30 억,,13535,N,N,0,N,00,N +20250319,101228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-45,5,-1.00,14450035,3283,140.36,4445,4470,4390,5850,3150,4500,4401.47,0.22,0,138,4620,4560,4485,4425,4350,4522,4387,30,1350,500,3150,5,1,6026990,269,-3.96,1.47,12,0.05,-1125.00,3024.00,10490,20240822,-57.53,4320,20250117,3.12,5520,-19.29,20250217,4320,3.12,20250117,10490,-57.53,20240822,4320,3.12,20250117,0.00,N,372800,500,30 억,,13535,N,N,0,N,00,N +20250319,091234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4445,-55,5,-1.22,164465,37,1.58,4445,4445,4445,5850,3150,4500,4445.00,0.22,0,-2,4620,4560,4485,4425,4350,4522,4387,30,1350,500,3150,5,1,6026990,268,-3.95,1.47,12,0.00,-1125.00,3024.00,10490,20240822,-57.63,4320,20250117,2.89,5520,-19.47,20250217,4320,2.89,20250117,10490,-57.63,20240822,4320,2.89,20250117,0.00,N,372800,500,30 억,,13535,N,N,0,N,00,N 20250318,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-5,5,-0.11,10523385,2339,32.56,4505,4545,4410,5850,3155,4505,4499.10,0.22,0,-91,4631,4567,4476,4412,4321,4522,4367,30,1345,500,3150,5,1,6026990,271,-4.00,1.49,12,0.04,-1125.00,3024.00,10490,20240822,-57.10,4320,20250117,4.17,5520,-18.48,20250217,4320,4.17,20250117,10490,-57.10,20240822,4320,4.17,20250117,0.00,N,372800,500,30 억,,13226,N,N,0,N,00,N 20250318,151227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,5,2,0.11,8487720,1883,26.21,4505,4545,4460,5850,3155,4505,4507.55,0.22,0,-59,4631,4567,4476,4412,4321,4522,4367,30,1345,500,3150,5,1,6026990,272,-4.01,1.49,12,0.03,-1125.00,3024.00,10490,20240822,-57.01,4320,20250117,4.40,5520,-18.30,20250217,4320,4.40,20250117,10490,-57.01,20240822,4320,4.40,20250117,0.00,N,372800,500,30 억,,13226,N,N,0,N,00,N 20250318,141224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,0,3,0.00,3543875,785,10.93,4505,4545,4495,5850,3155,4505,4514.49,0.22,0,-56,4631,4567,4476,4412,4321,4522,4367,30,1345,500,3150,5,1,6026990,272,-4.00,1.49,12,0.01,-1125.00,3024.00,10490,20240822,-57.05,4320,20250117,4.28,5520,-18.39,20250217,4320,4.28,20250117,10490,-57.05,20240822,4320,4.28,20250117,0.00,N,372800,500,30 억,,13226,N,N,0,N,00,N diff --git a/372910/price/prices-20250301.csv b/372910/price/prices-20250301.csv index f4b275d629a7..58f6f7d39fea 100644 --- a/372910/price/prices-20250301.csv +++ b/372910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161225,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3395,-5,5,-0.15,486711552,144250,45.76,3370,3420,3350,4420,2380,3400,3374.08,4.40,0,-42709,3663,3531,3428,3296,3193,3597,3362,55,1020,200,2170,5,1,27674406,940,113.17,0.74,12,0.52,30.00,4609.00,7630,20240424,-55.50,2860,20241209,18.71,3850,-11.82,20250113,3060,10.95,20250203,7630,-55.50,20240424,2860,18.71,20241209,5.34,N,372910,200,55 억,,1216699,N,N,2,N,00,N +20250319,151228,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3390,-10,5,-0.29,472309727,140010,44.41,3370,3420,3350,4420,2380,3400,3373.40,4.40,0,-42641,3663,3531,3428,3296,3193,3597,3362,55,1020,200,2170,5,1,27674406,938,113.00,0.74,12,0.51,30.00,4609.00,7630,20240424,-55.57,2860,20241209,18.53,3850,-11.95,20250113,3060,10.78,20250203,7630,-55.57,20240424,2860,18.53,20241209,5.34,N,372910,200,55 억,,1216699,N,N,2,N,00,N +20250319,141231,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3390,-10,5,-0.29,441128247,130814,41.49,3370,3420,3350,4420,2380,3400,3372.18,4.40,0,-45592,3663,3531,3428,3296,3193,3597,3362,55,1020,200,2170,5,1,27674406,938,113.00,0.74,12,0.47,30.00,4609.00,7630,20240424,-55.57,2860,20241209,18.53,3850,-11.95,20250113,3060,10.78,20250203,7630,-55.57,20240424,2860,18.53,20241209,5.34,N,372910,200,55 억,,1216699,N,N,2,N,00,N +20250319,131230,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3350,-50,5,-1.47,281777112,83726,26.56,3370,3420,3350,4420,2380,3400,3365.47,4.40,0,-39205,3663,3531,3428,3296,3193,3597,3362,55,1020,200,2170,5,1,27674406,927,111.67,0.73,12,0.30,30.00,4609.00,7630,20240424,-56.09,2860,20241209,17.13,3850,-12.99,20250113,3060,9.48,20250203,7630,-56.09,20240424,2860,17.13,20241209,5.34,N,372910,200,55 억,,1216699,N,N,2,N,00,N +20250319,121228,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3360,-40,5,-1.18,233872737,69449,22.03,3370,3420,3350,4420,2380,3400,3367.55,4.40,0,-32514,3663,3531,3428,3296,3193,3597,3362,55,1020,200,2170,5,1,27674406,930,112.00,0.73,12,0.25,30.00,4609.00,7630,20240424,-55.96,2860,20241209,17.48,3850,-12.73,20250113,3060,9.80,20250203,7630,-55.96,20240424,2860,17.48,20241209,5.34,N,372910,200,55 억,,1216699,N,N,2,N,00,N +20250319,111227,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3360,-40,5,-1.18,170916378,50683,16.08,3370,3420,3355,4420,2380,3400,3372.26,4.40,0,-17327,3663,3531,3428,3296,3193,3597,3362,55,1020,200,2170,5,1,27674406,930,112.00,0.73,12,0.18,30.00,4609.00,7630,20240424,-55.96,2860,20241209,17.48,3850,-12.73,20250113,3060,9.80,20250203,7630,-55.96,20240424,2860,17.48,20241209,5.34,N,372910,200,55 억,,1216699,N,N,2,N,00,N +20250319,101228,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3365,-35,5,-1.03,118892117,35203,11.17,3370,3420,3360,4420,2380,3400,3377.33,4.40,0,-9993,3663,3531,3428,3296,3193,3597,3362,55,1020,200,2170,5,1,27674406,931,112.17,0.73,12,0.13,30.00,4609.00,7630,20240424,-55.90,2860,20241209,17.66,3850,-12.60,20250113,3060,9.97,20250203,7630,-55.90,20240424,2860,17.66,20241209,5.34,N,372910,200,55 억,,1216699,N,N,2,N,00,N +20250319,091234,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3385,-15,5,-0.44,3554145,1051,0.33,3370,3420,3365,4420,2380,3400,3381.68,4.40,0,149,3663,3531,3428,3296,3193,3597,3362,55,1020,200,2170,5,1,27674406,937,112.83,0.73,12,0.00,30.00,4609.00,7630,20240424,-55.64,2860,20241209,18.36,3850,-12.08,20250113,3060,10.62,20250203,7630,-55.64,20240424,2860,18.36,20241209,5.34,N,372910,200,55 억,,1216699,N,N,2,N,00,N 20250318,161222,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3400,20,2,0.59,1075970324,315192,271.39,3390,3560,3325,4390,2370,3380,3413.73,4.52,0,-30527,3463,3421,3393,3351,3323,3407,3337,55,1010,200,2160,5,1,27674406,941,113.33,0.74,12,1.14,30.00,4609.00,7630,20240424,-55.44,2860,20241209,18.88,3850,-11.69,20250113,3060,11.11,20250203,7630,-55.44,20240424,2860,18.88,20241209,5.32,N,372910,200,55 억,,1249536,N,N,2,N,00,N 20250318,151228,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3390,10,2,0.30,1029534564,301514,259.61,3390,3560,3325,4390,2370,3380,3414.58,4.52,0,-30671,3463,3421,3393,3351,3323,3407,3337,55,1010,200,2160,5,1,27674406,938,113.00,0.74,12,1.09,30.00,4609.00,7630,20240424,-55.57,2860,20241209,18.53,3850,-11.95,20250113,3060,10.78,20250203,7630,-55.57,20240424,2860,18.53,20241209,5.32,N,372910,200,55 억,,1249536,N,N,4,N,00,N 20250318,141225,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3405,25,2,0.74,952999329,278980,240.21,3390,3560,3325,4390,2370,3380,3416.05,4.52,0,-22642,3463,3421,3393,3351,3323,3407,3337,55,1010,200,2160,5,1,27674406,942,113.50,0.74,12,1.01,30.00,4609.00,7630,20240424,-55.37,2860,20241209,19.06,3850,-11.56,20250113,3060,11.27,20250203,7630,-55.37,20240424,2860,19.06,20241209,5.32,N,372910,200,55 억,,1249536,N,N,4,N,00,N diff --git a/373110/price/prices-20250301.csv b/373110/price/prices-20250301.csv index 85c19a71f357..a52dc2ccb302 100644 --- a/373110/price/prices-20250301.csv +++ b/373110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4110,35,2,0.86,426427498,105730,112.74,4075,4200,3985,5290,2855,4075,4033.17,2.48,0,2005,4228,4151,4093,4016,3958,4122,3987,55,1215,500,2520,5,1,10938462,450,-3.92,15.81,12,0.97,-1049.00,260.00,12900,20240715,-68.14,3385,20241209,21.42,5570,-26.21,20250221,3850,6.75,20250203,12900,-68.14,20240715,3385,21.42,20241209,0.66,N,373110,500,54 억,,270840,N,N,0,N,00,N +20250319,151229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4020,-55,5,-1.35,405564588,100661,107.33,4075,4100,3985,5290,2855,4075,4029.01,2.48,0,2467,4228,4151,4093,4016,3958,4122,3987,55,1215,500,2520,5,1,10938462,440,-3.83,15.46,12,0.92,-1049.00,260.00,12900,20240715,-68.84,3385,20241209,18.76,5570,-27.83,20250221,3850,4.42,20250203,12900,-68.84,20240715,3385,18.76,20241209,0.66,N,373110,500,54 억,,270840,N,N,0,N,00,N +20250319,141231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4025,-50,5,-1.23,284980188,70928,75.63,4075,4100,3985,5290,2855,4075,4017.88,2.48,0,-251,4228,4151,4093,4016,3958,4122,3987,55,1215,500,2520,5,1,10938462,440,-3.84,15.48,12,0.65,-1049.00,260.00,12900,20240715,-68.80,3385,20241209,18.91,5570,-27.74,20250221,3850,4.55,20250203,12900,-68.80,20240715,3385,18.91,20241209,0.66,N,373110,500,54 억,,270840,N,N,0,N,00,N +20250319,131230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4030,-45,5,-1.10,265064618,65987,70.36,4075,4100,3985,5290,2855,4075,4016.92,2.48,0,-650,4228,4151,4093,4016,3958,4122,3987,55,1215,500,2520,5,1,10938462,441,-3.84,15.50,12,0.60,-1049.00,260.00,12900,20240715,-68.76,3385,20241209,19.05,5570,-27.65,20250221,3850,4.68,20250203,12900,-68.76,20240715,3385,19.05,20241209,0.66,N,373110,500,54 억,,270840,N,N,0,N,00,N +20250319,121229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,-65,5,-1.60,230699733,57398,61.20,4075,4100,3985,5290,2855,4075,4019.30,2.48,0,-3320,4228,4151,4093,4016,3958,4122,3987,55,1215,500,2520,5,1,10938462,439,-3.82,15.42,12,0.52,-1049.00,260.00,12900,20240715,-68.91,3385,20241209,18.46,5570,-28.01,20250221,3850,4.16,20250203,12900,-68.91,20240715,3385,18.46,20241209,0.66,N,373110,500,54 억,,270840,N,N,0,N,00,N +20250319,111228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,-75,5,-1.84,194895683,48440,51.65,4075,4100,3985,5290,2855,4075,4023.45,2.48,0,-7299,4228,4151,4093,4016,3958,4122,3987,55,1215,500,2520,5,1,10938462,438,-3.81,15.38,12,0.44,-1049.00,260.00,12900,20240715,-68.99,3385,20241209,18.17,5570,-28.19,20250221,3850,3.90,20250203,12900,-68.99,20240715,3385,18.17,20241209,0.66,N,373110,500,54 억,,270840,N,N,0,N,00,N +20250319,101229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4030,-45,5,-1.10,101936105,25215,26.89,4075,4100,4020,5290,2855,4075,4042.68,2.48,0,890,4228,4151,4093,4016,3958,4122,3987,55,1215,500,2520,5,1,10938462,441,-3.84,15.50,12,0.23,-1049.00,260.00,12900,20240715,-68.76,3385,20241209,19.05,5570,-27.65,20250221,3850,4.68,20250203,12900,-68.76,20240715,3385,19.05,20241209,0.66,N,373110,500,54 억,,270840,N,N,0,N,00,N +20250319,091235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4060,-15,5,-0.37,9966740,2451,2.61,4075,4100,4030,5290,2855,4075,4066.40,2.48,0,1166,4228,4151,4093,4016,3958,4122,3987,55,1215,500,2520,5,1,10938462,444,-3.87,15.62,12,0.02,-1049.00,260.00,12900,20240715,-68.53,3385,20241209,19.94,5570,-27.11,20250221,3850,5.45,20250203,12900,-68.53,20240715,3385,19.94,20241209,0.66,N,373110,500,54 억,,270840,N,N,0,N,00,N 20250318,161222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4075,-55,5,-1.33,380231192,92922,122.40,4100,4170,4035,5360,2895,4130,4091.94,2.49,0,-1103,4383,4256,4193,4066,4003,4225,4035,55,1230,500,2560,5,1,10938462,446,-3.88,15.67,12,0.85,-1049.00,260.00,12900,20240715,-68.41,3385,20241209,20.38,5570,-26.84,20250221,3850,5.84,20250203,12900,-68.41,20240715,3385,20.38,20241209,0.69,N,373110,500,54 억,,271943,N,N,0,N,00,N 20250318,151228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4085,-45,5,-1.09,369042242,90179,118.79,4100,4170,4035,5360,2895,4130,4092.33,2.49,0,-1039,4383,4256,4193,4066,4003,4225,4035,55,1230,500,2560,5,1,10938462,447,-3.89,15.71,12,0.82,-1049.00,260.00,12900,20240715,-68.33,3385,20241209,20.68,5570,-26.66,20250221,3850,6.10,20250203,12900,-68.33,20240715,3385,20.68,20241209,0.69,N,373110,500,54 억,,271943,N,N,0,N,00,N 20250318,141225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4075,-55,5,-1.33,356835867,87180,114.84,4100,4170,4035,5360,2895,4130,4093.09,2.49,0,-1130,4383,4256,4193,4066,4003,4225,4035,55,1230,500,2560,5,1,10938462,446,-3.88,15.67,12,0.80,-1049.00,260.00,12900,20240715,-68.41,3385,20241209,20.38,5570,-26.84,20250221,3850,5.84,20250203,12900,-68.41,20240715,3385,20.38,20241209,0.69,N,373110,500,54 억,,271943,N,N,0,N,00,N diff --git a/373160/price/prices-20250301.csv b/373160/price/prices-20250301.csv index 1722addc42db..ea6b4856c961 100644 --- a/373160/price/prices-20250301.csv +++ b/373160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6700,-90,5,-1.33,126395880,18784,121.58,6800,6860,6660,8820,4760,6790,6728.91,0.22,0,18,6983,6886,6803,6706,6623,6845,6665,68,2030,500,4750,10,1,13605424,912,-10.17,-1.27,12,0.14,-659.00,-5271.00,11000,20250124,-39.09,6500,20250224,3.08,11000,-39.09,20250124,6500,3.08,20250224,11000,-39.09,20250124,6500,3.08,20250224,0.12,N,373160,500,68 억,,30285,N,N,0,N,00,N +20250319,151229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6700,-90,5,-1.33,120328510,17878,115.72,6800,6860,6660,8820,4760,6790,6730.54,0.22,0,-6,6983,6886,6803,6706,6623,6845,6665,68,2030,500,4750,10,1,13605424,912,-10.17,-1.27,12,0.13,-659.00,-5271.00,11000,20250124,-39.09,6500,20250224,3.08,11000,-39.09,20250124,6500,3.08,20250224,11000,-39.09,20250124,6500,3.08,20250224,0.12,N,373160,500,68 억,,30285,N,N,0,N,00,N +20250319,141232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6760,-30,5,-0.44,109399250,16247,105.16,6800,6860,6660,8820,4760,6790,6733.50,0.22,0,-279,6983,6886,6803,6706,6623,6845,6665,68,2030,500,4750,10,1,13605424,920,-10.26,-1.28,12,0.12,-659.00,-5271.00,11000,20250124,-38.55,6500,20250224,4.00,11000,-38.55,20250124,6500,4.00,20250224,11000,-38.55,20250124,6500,4.00,20250224,0.12,N,373160,500,68 억,,30285,N,N,0,N,00,N +20250319,131231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6690,-100,5,-1.47,94470450,14020,90.74,6800,6860,6660,8820,4760,6790,6738.26,0.22,0,-878,6983,6886,6803,6706,6623,6845,6665,68,2030,500,4750,10,1,13605424,910,-10.15,-1.27,12,0.10,-659.00,-5271.00,11000,20250124,-39.18,6500,20250224,2.92,11000,-39.18,20250124,6500,2.92,20250224,11000,-39.18,20250124,6500,2.92,20250224,0.12,N,373160,500,68 억,,30285,N,N,0,N,00,N +20250319,121229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6700,-90,5,-1.33,78301060,11611,75.15,6800,6860,6660,8820,4760,6790,6743.70,0.22,0,-510,6983,6886,6803,6706,6623,6845,6665,68,2030,500,4750,10,1,13605424,912,-10.17,-1.27,12,0.09,-659.00,-5271.00,11000,20250124,-39.09,6500,20250224,3.08,11000,-39.09,20250124,6500,3.08,20250224,11000,-39.09,20250124,6500,3.08,20250224,0.12,N,373160,500,68 억,,30285,N,N,0,N,00,N +20250319,111228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6700,-90,5,-1.33,67637100,10022,64.87,6800,6860,6660,8820,4760,6790,6748.86,0.22,0,-625,6983,6886,6803,6706,6623,6845,6665,68,2030,500,4750,10,1,13605424,912,-10.17,-1.27,12,0.07,-659.00,-5271.00,11000,20250124,-39.09,6500,20250224,3.08,11000,-39.09,20250124,6500,3.08,20250224,11000,-39.09,20250124,6500,3.08,20250224,0.12,N,373160,500,68 억,,30285,N,N,0,N,00,N +20250319,101229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,-110,5,-1.62,45170720,6677,43.22,6800,6860,6660,8820,4760,6790,6765.12,0.22,0,-229,6983,6886,6803,6706,6623,6845,6665,68,2030,500,4750,10,1,13605424,909,-10.14,-1.27,12,0.05,-659.00,-5271.00,11000,20250124,-39.27,6500,20250224,2.77,11000,-39.27,20250124,6500,2.77,20250224,11000,-39.27,20250124,6500,2.77,20250224,0.12,N,373160,500,68 억,,30285,N,N,0,N,00,N +20250319,091235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6750,-40,5,-0.59,20088180,2940,19.03,6800,6860,6750,8820,4760,6790,6832.71,0.22,0,-590,6983,6886,6803,6706,6623,6845,6665,68,2030,500,4750,10,1,13605424,918,-10.24,-1.28,12,0.02,-659.00,-5271.00,11000,20250124,-38.64,6500,20250224,3.85,11000,-38.64,20250124,6500,3.85,20250224,11000,-38.64,20250124,6500,3.85,20250224,0.12,N,373160,500,68 억,,30285,N,N,0,N,00,N 20250318,161222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,-50,5,-0.73,104367710,15396,45.42,6900,6900,6720,8890,4790,6840,6778.88,0.27,0,-5539,7080,6960,6780,6660,6480,7020,6720,68,2050,500,4780,10,1,13605424,924,-10.30,-1.29,12,0.11,-659.00,-5271.00,11000,20250124,-38.27,6500,20250224,4.46,11000,-38.27,20250124,6500,4.46,20250224,11000,-38.27,20250124,6500,4.46,20250224,0.12,N,373160,500,68 억,,36190,N,N,0,N,00,N 20250318,151228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6760,-80,5,-1.17,98763520,14570,42.98,6900,6900,6720,8890,4790,6840,6778.55,0.27,0,-5305,7080,6960,6780,6660,6480,7020,6720,68,2050,500,4780,10,1,13605424,920,-10.26,-1.28,12,0.11,-659.00,-5271.00,11000,20250124,-38.55,6500,20250224,4.00,11000,-38.55,20250124,6500,4.00,20250224,11000,-38.55,20250124,6500,4.00,20250224,0.12,N,373160,500,68 억,,36190,N,N,0,N,00,N 20250318,141225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,-70,5,-1.02,86565350,12763,37.65,6900,6900,6720,8890,4790,6840,6782.52,0.27,0,-5333,7080,6960,6780,6660,6480,7020,6720,68,2050,500,4780,10,1,13605424,921,-10.27,-1.28,12,0.09,-659.00,-5271.00,11000,20250124,-38.45,6500,20250224,4.15,11000,-38.45,20250124,6500,4.15,20250224,11000,-38.45,20250124,6500,4.15,20250224,0.12,N,373160,500,68 억,,36190,N,N,0,N,00,N diff --git a/373170/price/prices-20250301.csv b/373170/price/prices-20250301.csv index 07572eeb2946..5d4d20e1823f 100644 --- a/373170/price/prices-20250301.csv +++ b/373170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-70,5,-0.90,64152525,8235,126.30,7750,8200,7630,10100,5440,7770,7790.23,0.42,0,86,8263,8016,7803,7556,7343,7910,7450,5,2330,100,5280,10,1,5037930,388,12.79,1.66,12,0.16,602.00,4626.00,14260,20240322,-46.00,6100,20241209,26.23,9460,-18.60,20250224,6800,13.24,20250204,14260,-46.00,20240322,6100,26.23,20241209,0.19,N,373170,100,5 억,,21329,N,N,0,N,00,N +20250319,151229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-70,5,-0.90,62643205,8039,123.30,7750,8200,7630,10100,5440,7770,7792.41,0.42,0,100,8263,8016,7803,7556,7343,7910,7450,5,2330,100,5280,10,1,5037930,388,12.79,1.66,12,0.16,602.00,4626.00,14260,20240322,-46.00,6100,20241209,26.23,9460,-18.60,20250224,6800,13.24,20250204,14260,-46.00,20240322,6100,26.23,20241209,0.19,N,373170,100,5 억,,21329,N,N,0,N,00,N +20250319,141232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-70,5,-0.90,56997345,7305,112.04,7750,8200,7630,10100,5440,7770,7802.51,0.42,0,107,8263,8016,7803,7556,7343,7910,7450,5,2330,100,5280,10,1,5037930,388,12.79,1.66,12,0.15,602.00,4626.00,14260,20240322,-46.00,6100,20241209,26.23,9460,-18.60,20250224,6800,13.24,20250204,14260,-46.00,20240322,6100,26.23,20241209,0.19,N,373170,100,5 억,,21329,N,N,0,N,00,N +20250319,131231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,-30,5,-0.39,51323185,6570,100.77,7750,8200,7630,10100,5440,7770,7811.75,0.42,0,167,8263,8016,7803,7556,7343,7910,7450,5,2330,100,5280,10,1,5037930,390,12.86,1.67,12,0.13,602.00,4626.00,14260,20240322,-45.72,6100,20241209,26.89,9460,-18.18,20250224,6800,13.82,20250204,14260,-45.72,20240322,6100,26.89,20241209,0.19,N,373170,100,5 억,,21329,N,N,0,N,00,N +20250319,121229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-70,5,-0.90,38933090,4969,76.21,7750,8200,7630,10100,5440,7770,7835.20,0.42,0,141,8263,8016,7803,7556,7343,7910,7450,5,2330,100,5280,10,1,5037930,388,12.79,1.66,12,0.10,602.00,4626.00,14260,20240322,-46.00,6100,20241209,26.23,9460,-18.60,20250224,6800,13.24,20250204,14260,-46.00,20240322,6100,26.23,20241209,0.19,N,373170,100,5 억,,21329,N,N,0,N,00,N +20250319,111228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7680,-90,5,-1.16,36482430,4650,71.32,7750,8200,7630,10100,5440,7770,7845.68,0.42,0,-16,8263,8016,7803,7556,7343,7910,7450,5,2330,100,5280,10,1,5037930,387,12.76,1.66,12,0.09,602.00,4626.00,14260,20240322,-46.14,6100,20241209,25.90,9460,-18.82,20250224,6800,12.94,20250204,14260,-46.14,20240322,6100,25.90,20241209,0.19,N,373170,100,5 억,,21329,N,N,0,N,00,N +20250319,101229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,100,2,1.29,17162500,2151,32.99,7750,8200,7750,10100,5440,7770,7978.85,0.42,0,-299,8263,8016,7803,7556,7343,7910,7450,5,2330,100,5280,10,1,5037930,396,13.07,1.70,12,0.04,602.00,4626.00,14260,20240322,-44.81,6100,20241209,29.02,9460,-16.81,20250224,6800,15.74,20250204,14260,-44.81,20240322,6100,29.02,20241209,0.19,N,373170,100,5 억,,21329,N,N,0,N,00,N +20250319,091235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,430,2,5.53,5180240,655,10.05,7750,8200,7750,10100,5440,7770,7908.76,0.42,0,-21,8263,8016,7803,7556,7343,7910,7450,5,2330,100,5280,10,1,5037930,413,13.62,1.77,12,0.01,602.00,4626.00,14260,20240322,-42.50,6100,20241209,34.43,9460,-13.32,20250224,6800,20.59,20250204,14260,-42.50,20240322,6100,34.43,20241209,0.19,N,373170,100,5 억,,21329,Y,N,0,N,00,N 20250318,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-50,5,-0.64,50387530,6519,62.62,8030,8050,7590,10160,5480,7820,7729.33,0.28,0,-122,8480,8150,7960,7630,7440,8055,7535,5,2340,100,5310,10,1,5037930,391,12.91,1.68,12,0.13,602.00,4626.00,14260,20240322,-45.51,6100,20241209,27.38,9460,-17.86,20250224,6800,14.26,20250204,14260,-45.51,20240322,6100,27.38,20241209,0.18,N,373170,100,5 억,,14084,N,N,0,N,00,N 20250318,151228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-40,5,-0.51,47874840,6195,59.50,8030,8050,7590,10160,5480,7820,7727.98,0.28,0,-1,8480,8150,7960,7630,7440,8055,7535,5,2340,100,5310,10,1,5037930,392,12.92,1.68,12,0.12,602.00,4626.00,14260,20240322,-45.44,6100,20241209,27.54,9460,-17.76,20250224,6800,14.41,20250204,14260,-45.44,20240322,6100,27.54,20241209,0.18,N,373170,100,5 억,,14084,N,N,0,N,00,N 20250318,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,-100,5,-1.28,46807340,6057,58.18,8030,8050,7590,10160,5480,7820,7727.81,0.28,0,-6,8480,8150,7960,7630,7440,8055,7535,5,2340,100,5310,10,1,5037930,389,12.82,1.67,12,0.12,602.00,4626.00,14260,20240322,-45.86,6100,20241209,26.56,9460,-18.39,20250224,6800,13.53,20250204,14260,-45.86,20240322,6100,26.56,20241209,0.18,N,373170,100,5 억,,14084,N,N,0,N,00,N diff --git a/373200/price/prices-20250301.csv b/373200/price/prices-20250301.csv index f396a1507989..185f9b0af4ec 100644 --- a/373200/price/prices-20250301.csv +++ b/373200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,715,11,2,1.56,1163909525,1648656,60.67,703,725,689,915,493,704,705.95,1.26,0,13752,798,751,688,641,578,774,664,90,211,100,490,1,1,89731157,642,-6.33,10.83,12,1.84,-113.00,66.00,2110,20240315,-66.11,410,20241014,74.39,735,-2.72,20250318,565,26.55,20250224,2100,-65.95,20240612,410,74.39,20241014,0.00,N,373200,100,89 억,,1126973,N,N,0,N,00,N +20250319,151230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,723,19,2,2.70,1131914453,1603970,59.02,703,725,689,915,493,704,705.70,1.26,0,18725,798,751,688,641,578,774,664,90,211,100,490,1,1,89731157,649,-6.40,10.95,12,1.79,-113.00,66.00,2110,20240315,-65.73,410,20241014,76.34,735,-1.63,20250318,565,27.96,20250224,2100,-65.57,20240612,410,76.34,20241014,0.00,N,373200,100,89 억,,1126973,N,N,0,N,00,N +20250319,141232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,715,11,2,1.56,961479970,1367016,50.30,703,725,689,915,493,704,703.34,1.26,0,-13168,798,751,688,641,578,774,664,90,211,100,490,1,1,89731157,642,-6.33,10.83,12,1.52,-113.00,66.00,2110,20240315,-66.11,410,20241014,74.39,735,-2.72,20250318,565,26.55,20250224,2100,-65.95,20240612,410,74.39,20241014,0.00,N,373200,100,89 억,,1126973,N,N,0,N,00,N +20250319,131231,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,699,-5,5,-0.71,806650890,1149417,42.30,703,725,689,915,493,704,701.79,1.26,0,-23755,798,751,688,641,578,774,664,90,211,100,490,1,1,89731157,627,-6.19,10.59,12,1.28,-113.00,66.00,2110,20240315,-66.87,410,20241014,70.49,735,-4.90,20250318,565,23.72,20250224,2100,-66.71,20240612,410,70.49,20241014,0.00,N,373200,100,89 억,,1126973,N,N,0,N,00,N +20250319,121230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,700,-4,5,-0.57,793882044,1131145,41.62,703,725,689,915,493,704,701.84,1.26,0,-11989,798,751,688,641,578,774,664,90,211,100,490,1,1,89731157,628,-6.19,10.61,12,1.26,-113.00,66.00,2110,20240315,-66.82,410,20241014,70.73,735,-4.76,20250318,565,23.89,20250224,2100,-66.67,20240612,410,70.73,20241014,0.00,N,373200,100,89 억,,1126973,N,N,0,N,00,N +20250319,111229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,703,-1,5,-0.14,751451260,1070468,39.39,703,725,689,915,493,704,701.98,1.26,0,-6776,798,751,688,641,578,774,664,90,211,100,490,1,1,89731157,631,-6.22,10.65,12,1.19,-113.00,66.00,2110,20240315,-66.68,410,20241014,71.46,735,-4.35,20250318,565,24.42,20250224,2100,-66.52,20240612,410,71.46,20241014,0.00,N,373200,100,89 억,,1126973,N,N,0,N,00,N +20250319,101230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,701,-3,5,-0.43,569733044,814164,29.96,703,725,689,915,493,704,699.78,1.26,0,-50888,798,751,688,641,578,774,664,90,211,100,490,1,1,89731157,629,-6.20,10.62,12,0.91,-113.00,66.00,2110,20240315,-66.78,410,20241014,70.98,735,-4.63,20250318,565,24.07,20250224,2100,-66.62,20240612,410,70.98,20241014,0.00,N,373200,100,89 억,,1126973,N,N,0,N,00,N +20250319,091235,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,702,-2,5,-0.28,319278645,455222,16.75,703,725,689,915,493,704,701.37,1.26,0,-15005,798,751,688,641,578,774,664,90,211,100,490,1,1,89731157,630,-6.21,10.64,12,0.51,-113.00,66.00,2110,20240315,-66.73,410,20241014,71.22,735,-4.49,20250318,565,24.25,20250224,2100,-66.57,20240612,410,71.22,20241014,0.00,N,373200,100,89 억,,1126973,N,N,0,N,00,N 20250318,161223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,704,74,2,11.75,1799756835,2655529,394.16,628,735,625,819,441,630,677.59,1.04,0,83743,644,636,622,614,600,641,619,90,189,100,440,1,1,89731157,632,-6.23,10.67,12,2.96,-113.00,66.00,2110,20240315,-66.64,410,20241014,71.71,735,-4.22,20250318,565,24.60,20250224,2100,-66.48,20240612,410,71.71,20241014,0.00,N,373200,100,89 억,,928940,N,N,0,N,00,N 20250318,151229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,708,78,2,12.38,1756246790,2593776,385.00,628,735,625,819,441,630,677.10,1.04,0,75600,644,636,622,614,600,641,619,90,189,100,440,1,1,89731157,635,-6.27,10.73,12,2.89,-113.00,66.00,2110,20240315,-66.45,410,20241014,72.68,735,-3.67,20250318,565,25.31,20250224,2100,-66.29,20240612,410,72.68,20241014,0.00,N,373200,100,89 억,,928940,N,N,0,N,00,N 20250318,141226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,692,62,2,9.84,1507501763,2231469,331.22,628,735,625,819,441,630,675.56,1.04,0,-1674,644,636,622,614,600,641,619,90,189,100,440,1,1,89731157,621,-6.12,10.48,12,2.49,-113.00,66.00,2110,20240315,-67.20,410,20241014,68.78,735,-5.85,20250318,565,22.48,20250224,2100,-67.05,20240612,410,68.78,20241014,0.00,N,373200,100,89 억,,928940,N,N,0,N,00,N diff --git a/373220/price/prices-20250301.csv b/373220/price/prices-20250301.csv index 2f4340cf8f6e..25b7d08b0362 100644 --- a/373220/price/prices-20250301.csv +++ b/373220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,330500,5500,2,1.69,82626453500,249705,135.59,326000,333000,325000,422500,227500,325000,330900.69,4.44,0,-33423,334333,329666,327333,322666,320333,328500,321500,1170,97500,500,247000,500,1,234000000,773370,-75.91,3.66,12,0.11,-4354.00,90240.00,444000,20241008,-25.56,311000,20240805,6.27,386500,-14.49,20250224,325000,1.69,20250319,444000,-25.56,20241008,311000,6.27,20240805,0.10,N,373220,500,1170 억,,10384123,N,N,2570,N,00,N +20250319,151230,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,332000,7000,2,2.15,76773984500,232015,125.99,326000,333000,325000,422500,227500,325000,330905.38,4.44,0,-30798,334333,329666,327333,322666,320333,328500,321500,1170,97500,500,247000,500,1,234000000,776880,-76.25,3.68,12,0.10,-4354.00,90240.00,444000,20241008,-25.23,311000,20240805,6.75,386500,-14.10,20250224,325000,2.15,20250319,444000,-25.23,20241008,311000,6.75,20240805,0.10,N,373220,500,1170 억,,10384123,N,N,1821,N,00,N +20250319,141232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,331500,6500,2,2.00,68465352250,206937,112.37,326000,333000,325000,422500,227500,325000,330856.11,4.44,0,-20288,334333,329666,327333,322666,320333,328500,321500,1170,97500,500,247000,500,1,234000000,775710,-76.14,3.67,12,0.09,-4354.00,90240.00,444000,20241008,-25.34,311000,20240805,6.59,386500,-14.23,20250224,325000,2.00,20250319,444000,-25.34,20241008,311000,6.59,20240805,0.10,N,373220,500,1170 억,,10384123,N,N,1821,N,00,N +20250319,131231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,332000,7000,2,2.15,58814402000,177868,96.59,326000,333000,325000,422500,227500,325000,330668.75,4.44,0,-15396,334333,329666,327333,322666,320333,328500,321500,1170,97500,500,247000,500,1,234000000,776880,-76.25,3.68,12,0.08,-4354.00,90240.00,444000,20241008,-25.23,311000,20240805,6.75,386500,-14.10,20250224,325000,2.15,20250319,444000,-25.23,20241008,311000,6.75,20240805,0.10,N,373220,500,1170 억,,10384123,N,N,1821,N,00,N +20250319,121230,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,332000,7000,2,2.15,51744294250,156554,85.01,326000,333000,325000,422500,227500,325000,330526.57,4.44,0,-8158,334333,329666,327333,322666,320333,328500,321500,1170,97500,500,247000,500,1,234000000,776880,-76.25,3.68,12,0.07,-4354.00,90240.00,444000,20241008,-25.23,311000,20240805,6.75,386500,-14.10,20250224,325000,2.15,20250319,444000,-25.23,20241008,311000,6.75,20240805,0.10,N,373220,500,1170 억,,10384123,N,N,1821,N,00,N +20250319,111229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,331500,6500,2,2.00,42049690000,127308,69.13,326000,333000,325000,422500,227500,325000,330306.13,4.44,0,-659,334333,329666,327333,322666,320333,328500,321500,1170,97500,500,247000,500,1,234000000,775710,-76.14,3.67,12,0.05,-4354.00,90240.00,444000,20241008,-25.34,311000,20240805,6.59,386500,-14.23,20250224,325000,2.00,20250319,444000,-25.34,20241008,311000,6.59,20240805,0.10,N,373220,500,1170 억,,10384123,N,N,1821,N,00,N +20250319,101230,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,331000,6000,2,1.85,30874218250,93596,50.82,326000,333000,325000,422500,227500,325000,329875.92,4.44,0,5363,334333,329666,327333,322666,320333,328500,321500,1170,97500,500,247000,500,1,234000000,774540,-76.02,3.67,12,0.04,-4354.00,90240.00,444000,20241008,-25.45,311000,20240805,6.43,386500,-14.36,20250224,325000,1.85,20250319,444000,-25.45,20241008,311000,6.43,20240805,0.10,N,373220,500,1170 억,,10384123,N,N,1821,N,00,N +20250319,091236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,327500,2500,2,0.77,7815878500,23829,12.94,326000,330000,325000,422500,227500,325000,328020.65,4.44,0,-358,334333,329666,327333,322666,320333,328500,321500,1170,97500,500,247000,500,1,234000000,766350,-75.22,3.63,12,0.01,-4354.00,90240.00,444000,20241008,-26.24,311000,20240805,5.31,386500,-15.27,20250224,325000,0.77,20250319,444000,-26.24,20241008,311000,5.31,20240805,0.10,N,373220,500,1170 억,,10384123,N,N,1821,N,00,N 20250318,161223,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,325000,0,3,0.00,59597926250,181808,71.24,326500,332000,325000,422500,227500,325000,327813.49,4.41,0,-7305,332333,328666,326833,323166,321333,327750,322250,1170,97500,500,247000,500,1,234000000,760500,-74.64,3.60,12,0.08,-4354.00,90240.00,444000,20241008,-26.80,311000,20240805,4.50,386500,-15.91,20250224,325000,0.00,20250318,444000,-26.80,20241008,311000,4.50,20240805,0.08,N,373220,500,1170 억,,10321440,N,N,1821,N,00,N 20250318,151229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,325500,500,2,0.15,47059444250,143252,56.13,326500,332000,325500,422500,227500,325000,328509.07,4.41,0,1296,332333,328666,326833,323166,321333,327750,322250,1170,97500,500,247000,500,1,234000000,761670,-74.76,3.61,12,0.06,-4354.00,90240.00,444000,20241008,-26.69,311000,20240805,4.66,386500,-15.78,20250224,325000,0.15,20250314,444000,-26.69,20241008,311000,4.66,20240805,0.08,N,373220,500,1170 억,,10321440,N,N,2249,N,00,N 20250318,141226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,326500,1500,2,0.46,39046473250,118669,46.50,326500,332000,326000,422500,227500,325000,329038.17,4.41,0,7354,332333,328666,326833,323166,321333,327750,322250,1170,97500,500,247000,500,1,234000000,764010,-74.99,3.62,12,0.05,-4354.00,90240.00,444000,20241008,-26.46,311000,20240805,4.98,386500,-15.52,20250224,325000,0.46,20250314,444000,-26.46,20241008,311000,4.98,20240805,0.08,N,373220,500,1170 억,,10321440,N,N,2249,N,00,N diff --git a/375500/price/prices-20250301.csv b/375500/price/prices-20250301.csv index 33acef3853ed..9c7071235074 100644 --- a/375500/price/prices-20250301.csv +++ b/375500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161226,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42850,-1150,5,-2.61,11039509375,254414,192.75,43950,45300,42450,57200,30800,44000,43392.04,32.32,0,66768,45133,44566,43933,43366,42733,44600,43400,2082,13200,5000,32560,50,1,38693623,16580,9.79,0.38,12,0.66,4377.00,113560.00,46950,20250310,-8.73,28600,20240805,49.83,46950,-8.73,20250310,30000,42.83,20250203,46950,-8.73,20250310,28600,49.83,20240805,0.43,N,375500,5000,2081 억,,12504808,N,N,706,N,00,N +20250319,151230,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42650,-1350,5,-3.07,10636845575,245000,185.62,43950,45300,42450,57200,30800,44000,43415.66,32.32,0,64312,45133,44566,43933,43366,42733,44600,43400,2082,13200,5000,32560,50,1,38693623,16503,9.74,0.38,12,0.63,4377.00,113560.00,46950,20250310,-9.16,28600,20240805,49.13,46950,-9.16,20250310,30000,42.17,20250203,46950,-9.16,20250310,28600,49.13,20240805,0.43,N,375500,5000,2081 억,,12504808,N,N,632,N,00,N +20250319,141233,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42750,-1250,5,-2.84,8223306875,188392,142.73,43950,45300,42700,57200,30800,44000,43649.95,32.32,0,42496,45133,44566,43933,43366,42733,44600,43400,2082,13200,5000,32560,50,1,38693623,16542,9.77,0.38,12,0.49,4377.00,113560.00,46950,20250310,-8.95,28600,20240805,49.48,46950,-8.95,20250310,30000,42.50,20250203,46950,-8.95,20250310,28600,49.48,20240805,0.43,N,375500,5000,2081 억,,12504808,N,N,632,N,00,N +20250319,131232,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43150,-850,5,-1.93,6442112650,146926,111.32,43950,45300,42900,57200,30800,44000,43845.95,32.32,0,29942,45133,44566,43933,43366,42733,44600,43400,2082,13200,5000,32560,50,1,38693623,16696,9.86,0.38,12,0.38,4377.00,113560.00,46950,20250310,-8.09,28600,20240805,50.87,46950,-8.09,20250310,30000,43.83,20250203,46950,-8.09,20250310,28600,50.87,20240805,0.43,N,375500,5000,2081 억,,12504808,N,N,632,N,00,N +20250319,121230,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43100,-900,5,-2.05,4995695200,113304,85.84,43950,45300,43050,57200,30800,44000,44091.09,32.32,0,19602,45133,44566,43933,43366,42733,44600,43400,2082,13200,5000,32560,50,1,38693623,16677,9.85,0.38,12,0.29,4377.00,113560.00,46950,20250310,-8.20,28600,20240805,50.70,46950,-8.20,20250310,30000,43.67,20250203,46950,-8.20,20250310,28600,50.70,20240805,0.43,N,375500,5000,2081 억,,12504808,N,N,632,N,00,N +20250319,111229,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43600,-400,5,-0.91,3785697625,85406,64.71,43950,45300,43500,57200,30800,44000,44325.96,32.32,0,12513,45133,44566,43933,43366,42733,44600,43400,2082,13200,5000,32560,50,1,38693623,16870,9.96,0.38,12,0.22,4377.00,113560.00,46950,20250310,-7.14,28600,20240805,52.45,46950,-7.14,20250310,30000,45.33,20250203,46950,-7.14,20250310,28600,52.45,20240805,0.43,N,375500,5000,2081 억,,12504808,N,N,632,N,00,N +20250319,101230,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43850,-150,5,-0.34,2694479450,60467,45.81,43950,45300,43600,57200,30800,44000,44561.30,32.32,0,9521,45133,44566,43933,43366,42733,44600,43400,2082,13200,5000,32560,50,1,38693623,16967,10.02,0.39,12,0.16,4377.00,113560.00,46950,20250310,-6.60,28600,20240805,53.32,46950,-6.60,20250310,30000,46.17,20250203,46950,-6.60,20250310,28600,53.32,20240805,0.43,N,375500,5000,2081 억,,12504808,N,N,632,N,00,N +20250319,091236,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44550,550,2,1.25,341011275,7692,5.83,43950,44600,43600,57200,30800,44000,44333.89,32.32,0,1231,45133,44566,43933,43366,42733,44600,43400,2082,13200,5000,32560,50,1,38693623,17238,10.18,0.39,12,0.02,4377.00,113560.00,46950,20250310,-5.11,28600,20240805,55.77,46950,-5.11,20250310,30000,48.50,20250203,46950,-5.11,20250310,28600,55.77,20240805,0.43,N,375500,5000,2081 억,,12504808,N,N,632,N,00,N 20250318,161223,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44000,100,2,0.23,5743340925,130688,100.54,44000,44500,43300,57000,30750,43900,43946.94,32.25,0,855,44766,44332,43616,43182,42466,44550,43400,2082,13100,5000,32480,50,1,38693623,17025,10.05,0.39,12,0.34,4377.00,113560.00,46950,20250310,-6.28,28600,20240805,53.85,46950,-6.28,20250310,30000,46.67,20250203,46950,-6.28,20250310,28600,53.85,20240805,0.40,N,375500,5000,2081 억,,12480504,N,N,632,N,00,N 20250318,151229,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43800,-100,5,-0.23,5335776900,121410,93.40,44000,44500,43300,57000,30750,43900,43948.41,32.25,0,-1564,44766,44332,43616,43182,42466,44550,43400,2082,13100,5000,32480,50,1,38693623,16948,10.01,0.39,12,0.31,4377.00,113560.00,46950,20250310,-6.71,28600,20240805,53.15,46950,-6.71,20250310,30000,46.00,20250203,46950,-6.71,20250310,28600,53.15,20240805,0.40,N,375500,5000,2081 억,,12480504,N,N,1177,N,00,N 20250318,141226,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43700,-200,5,-0.46,4474014850,101703,78.24,44000,44500,43300,57000,30750,43900,43990.98,32.25,0,-3517,44766,44332,43616,43182,42466,44550,43400,2082,13100,5000,32480,50,1,38693623,16909,9.98,0.38,12,0.26,4377.00,113560.00,46950,20250310,-6.92,28600,20240805,52.80,46950,-6.92,20250310,30000,45.67,20250203,46950,-6.92,20250310,28600,52.80,20240805,0.40,N,375500,5000,2081 억,,12480504,N,N,1177,N,00,N diff --git a/376180/price/prices-20250301.csv b/376180/price/prices-20250301.csv index 345264621a89..ddc3e76e7e4d 100644 --- a/376180/price/prices-20250301.csv +++ b/376180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2330,-40,5,-1.69,71282610,30387,64.18,2350,2385,2325,3080,1660,2370,2345.83,0.68,0,-3248,2456,2412,2361,2317,2266,2435,2340,19,710,100,1420,5,1,18491378,431,9.63,1.18,12,0.16,242.00,1977.00,4575,20240718,-49.07,2060,20241209,13.11,3330,-30.03,20250115,2215,5.19,20250311,4575,-49.07,20240718,2060,13.11,20241209,3.36,N,376180,100,18 억,,124961,N,N,0,N,00,N +20250319,151230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2345,-25,5,-1.05,69488970,29618,62.56,2350,2385,2325,3080,1660,2370,2346.17,0.68,0,-3006,2456,2412,2361,2317,2266,2435,2340,19,710,100,1420,5,1,18491378,434,9.69,1.19,12,0.16,242.00,1977.00,4575,20240718,-48.74,2060,20241209,13.83,3330,-29.58,20250115,2215,5.87,20250311,4575,-48.74,20240718,2060,13.83,20241209,3.36,N,376180,100,18 억,,124961,N,N,0,N,00,N +20250319,141233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2335,-35,5,-1.48,44920660,19097,40.33,2350,2385,2335,3080,1660,2370,2352.24,0.68,0,-2827,2456,2412,2361,2317,2266,2435,2340,19,710,100,1420,5,1,18491378,432,9.65,1.18,12,0.10,242.00,1977.00,4575,20240718,-48.96,2060,20241209,13.35,3330,-29.88,20250115,2215,5.42,20250311,4575,-48.96,20240718,2060,13.35,20241209,3.36,N,376180,100,18 억,,124961,N,N,0,N,00,N +20250319,131232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2345,-25,5,-1.05,41595330,17676,37.33,2350,2385,2340,3080,1660,2370,2353.21,0.68,0,-2232,2456,2412,2361,2317,2266,2435,2340,19,710,100,1420,5,1,18491378,434,9.69,1.19,12,0.10,242.00,1977.00,4575,20240718,-48.74,2060,20241209,13.83,3330,-29.58,20250115,2215,5.87,20250311,4575,-48.74,20240718,2060,13.83,20241209,3.36,N,376180,100,18 억,,124961,N,N,0,N,00,N +20250319,121230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2345,-25,5,-1.05,37256140,15823,33.42,2350,2385,2340,3080,1660,2370,2354.56,0.68,0,-2208,2456,2412,2361,2317,2266,2435,2340,19,710,100,1420,5,1,18491378,434,9.69,1.19,12,0.09,242.00,1977.00,4575,20240718,-48.74,2060,20241209,13.83,3330,-29.58,20250115,2215,5.87,20250311,4575,-48.74,20240718,2060,13.83,20241209,3.36,N,376180,100,18 억,,124961,N,N,0,N,00,N +20250319,111230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2345,-25,5,-1.05,31405420,13327,28.15,2350,2385,2345,3080,1660,2370,2356.53,0.68,0,-2123,2456,2412,2361,2317,2266,2435,2340,19,710,100,1420,5,1,18491378,434,9.69,1.19,12,0.07,242.00,1977.00,4575,20240718,-48.74,2060,20241209,13.83,3330,-29.58,20250115,2215,5.87,20250311,4575,-48.74,20240718,2060,13.83,20241209,3.36,N,376180,100,18 억,,124961,N,N,0,N,00,N +20250319,101230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2360,-10,5,-0.42,21124505,8958,18.92,2350,2385,2350,3080,1660,2370,2358.17,0.68,0,-1731,2456,2412,2361,2317,2266,2435,2340,19,710,100,1420,5,1,18491378,436,9.75,1.19,12,0.05,242.00,1977.00,4575,20240718,-48.42,2060,20241209,14.56,3330,-29.13,20250115,2215,6.55,20250311,4575,-48.42,20240718,2060,14.56,20241209,3.36,N,376180,100,18 억,,124961,N,N,0,N,00,N +20250319,091236,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2365,-5,5,-0.21,2547980,1081,2.28,2350,2365,2350,3080,1660,2370,2357.06,0.68,0,1,2456,2412,2361,2317,2266,2435,2340,19,710,100,1420,5,1,18491378,437,9.77,1.20,12,0.01,242.00,1977.00,4575,20240718,-48.31,2060,20241209,14.81,3330,-28.98,20250115,2215,6.77,20250311,4575,-48.31,20240718,2060,14.81,20241209,3.36,N,376180,100,18 억,,124961,N,N,0,N,00,N 20250318,161224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2370,45,2,1.94,111385442,47206,207.75,2320,2405,2310,3020,1630,2325,2359.56,0.69,0,-3653,2391,2357,2326,2292,2261,2342,2277,19,695,100,1390,5,1,18491378,438,9.79,1.20,12,0.26,242.00,1977.00,4575,20240718,-48.20,2060,20241209,15.05,3330,-28.83,20250115,2215,7.00,20250311,4575,-48.20,20240718,2060,15.05,20241209,3.38,N,376180,100,18 억,,128292,N,N,0,N,00,N 20250318,151230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2360,35,2,1.51,108866592,46143,203.08,2320,2405,2310,3020,1630,2325,2359.33,0.69,0,-3433,2391,2357,2326,2292,2261,2342,2277,19,695,100,1390,5,1,18491378,436,9.75,1.19,12,0.25,242.00,1977.00,4575,20240718,-48.42,2060,20241209,14.56,3330,-29.13,20250115,2215,6.55,20250311,4575,-48.42,20240718,2060,14.56,20241209,3.38,N,376180,100,18 억,,128292,N,N,0,N,00,N 20250318,141227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2355,30,2,1.29,102859447,43597,191.87,2320,2405,2310,3020,1630,2325,2359.32,0.69,0,-3987,2391,2357,2326,2292,2261,2342,2277,19,695,100,1390,5,1,18491378,435,9.73,1.19,12,0.24,242.00,1977.00,4575,20240718,-48.52,2060,20241209,14.32,3330,-29.28,20250115,2215,6.32,20250311,4575,-48.52,20240718,2060,14.32,20241209,3.38,N,376180,100,18 억,,128292,N,N,0,N,00,N diff --git a/376270/price/prices-20250301.csv b/376270/price/prices-20250301.csv index 19d103def084..f4ab7e52133a 100644 --- a/376270/price/prices-20250301.csv +++ b/376270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22600,-100,5,-0.44,1618160075,71196,88.96,23000,23350,22000,29500,15900,22700,22728.28,1.75,0,1752,24166,23432,22716,21982,21266,23800,22350,35,6800,500,15890,50,1,6962039,1573,-11.68,8.12,12,1.02,-1935.00,2783.00,23450,20250318,-3.62,11520,20241125,96.18,23450,-3.62,20250318,16500,36.97,20250102,23450,-3.62,20250318,11520,96.18,20241125,0.21,N,376270,500,34 억,,122073,N,N,0,N,00,N +20250319,151231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22700,0,3,0.00,1582344775,69612,86.98,23000,23350,22000,29500,15900,22700,22730.92,1.75,0,1723,24166,23432,22716,21982,21266,23800,22350,35,6800,500,15890,50,1,6962039,1580,-11.73,8.16,12,1.00,-1935.00,2783.00,23450,20250318,-3.20,11520,20241125,97.05,23450,-3.20,20250318,16500,37.58,20250102,23450,-3.20,20250318,11520,97.05,20241125,0.21,N,376270,500,34 억,,122073,N,N,0,N,00,N +20250319,141233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22500,-200,5,-0.88,1523090250,66990,83.70,23000,23350,22000,29500,15900,22700,22736.08,1.75,0,2104,24166,23432,22716,21982,21266,23800,22350,35,6800,500,15890,50,1,6962039,1566,-11.63,8.08,12,0.96,-1935.00,2783.00,23450,20250318,-4.05,11520,20241125,95.31,23450,-4.05,20250318,16500,36.36,20250102,23450,-4.05,20250318,11520,95.31,20241125,0.21,N,376270,500,34 억,,122073,N,N,0,N,00,N +20250319,131232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22650,-50,5,-0.22,1131671200,49411,61.74,23000,23350,22400,29500,15900,22700,22903.22,1.75,0,-321,24166,23432,22716,21982,21266,23800,22350,35,6800,500,15890,50,1,6962039,1577,-11.71,8.14,12,0.71,-1935.00,2783.00,23450,20250318,-3.41,11520,20241125,96.61,23450,-3.41,20250318,16500,37.27,20250102,23450,-3.41,20250318,11520,96.61,20241125,0.21,N,376270,500,34 억,,122073,N,N,0,N,00,N +20250319,121231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22700,0,3,0.00,1062529600,46366,57.93,23000,23350,22400,29500,15900,22700,22916.14,1.75,0,816,24166,23432,22716,21982,21266,23800,22350,35,6800,500,15890,50,1,6962039,1580,-11.73,8.16,12,0.67,-1935.00,2783.00,23450,20250318,-3.20,11520,20241125,97.05,23450,-3.20,20250318,16500,37.58,20250102,23450,-3.20,20250318,11520,97.05,20241125,0.21,N,376270,500,34 억,,122073,N,N,0,N,00,N +20250319,111230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22900,200,2,0.88,714338125,30989,38.72,23000,23350,22750,29500,15900,22700,23051.34,1.75,0,685,24166,23432,22716,21982,21266,23800,22350,35,6800,500,15890,50,1,6962039,1594,-11.83,8.23,12,0.45,-1935.00,2783.00,23450,20250318,-2.35,11520,20241125,98.78,23450,-2.35,20250318,16500,38.79,20250102,23450,-2.35,20250318,11520,98.78,20241125,0.21,N,376270,500,34 억,,122073,N,N,0,N,00,N +20250319,101231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23000,300,2,1.32,394672125,17133,21.41,23000,23350,22750,29500,15900,22700,23035.79,1.75,0,-2980,24166,23432,22716,21982,21266,23800,22350,35,6800,500,15890,50,1,6962039,1601,-11.89,8.26,12,0.25,-1935.00,2783.00,23450,20250318,-1.92,11520,20241125,99.65,23450,-1.92,20250318,16500,39.39,20250102,23450,-1.92,20250318,11520,99.65,20241125,0.21,N,376270,500,34 억,,122073,N,N,0,N,00,N +20250319,091237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23000,300,2,1.32,151621250,6566,8.20,23000,23350,22800,29500,15900,22700,23091.87,1.75,0,-1034,24166,23432,22716,21982,21266,23800,22350,35,6800,500,15890,50,1,6962039,1601,-11.89,8.26,12,0.09,-1935.00,2783.00,23450,20250318,-1.92,11520,20241125,99.65,23450,-1.92,20250318,16500,39.39,20250102,23450,-1.92,20250318,11520,99.65,20241125,0.21,N,376270,500,34 억,,122073,N,N,0,N,00,N 20250318,161224,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,22700,250,2,1.11,1830637900,79987,79.62,22450,23450,22000,29150,15750,22450,22886.71,1.87,0,-8830,23950,23200,22000,21250,20050,23575,21625,35,6700,500,15710,50,1,6962039,1580,-11.73,8.16,12,1.15,-1935.00,2783.00,23450,20250318,-3.20,11520,20241125,97.05,23450,-3.20,20250318,16500,37.58,20250102,23450,-3.20,20250318,11520,97.05,20241125,0.18,N,376270,500,34 억,,129957,N,N,0,N,00,N 20250318,151230,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,22800,350,2,1.56,1784755150,77968,77.61,22450,23450,22000,29150,15750,22450,22890.87,1.87,0,-8366,23950,23200,22000,21250,20050,23575,21625,35,6700,500,15710,50,1,6962039,1587,-11.78,8.19,12,1.12,-1935.00,2783.00,23450,20250318,-2.77,11520,20241125,97.92,23450,-2.77,20250318,16500,38.18,20250102,23450,-2.77,20250318,11520,97.92,20241125,0.18,N,376270,500,34 억,,129957,N,N,0,N,00,N 20250318,141227,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,22800,350,2,1.56,1686013150,73629,73.29,22450,23450,22000,29150,15750,22450,22898.76,1.87,0,-7579,23950,23200,22000,21250,20050,23575,21625,35,6700,500,15710,50,1,6962039,1587,-11.78,8.19,12,1.06,-1935.00,2783.00,23450,20250318,-2.77,11520,20241125,97.92,23450,-2.77,20250318,16500,38.18,20250102,23450,-2.77,20250318,11520,97.92,20241125,0.18,N,376270,500,34 억,,129957,N,N,0,N,00,N diff --git a/376290/price/prices-20250301.csv b/376290/price/prices-20250301.csv index dac3364b828c..21dafd39ce77 100644 --- a/376290/price/prices-20250301.csv +++ b/376290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-15,5,-0.46,30065774,9312,134.08,3260,3260,3215,4235,2285,3260,3228.71,69.75,0,136,3393,3326,3273,3206,3153,3300,3180,88,975,500,2280,5,1,17657500,573,62.40,0.57,12,0.05,52.00,5693.00,4045,20240604,-19.78,2700,20241209,20.19,3455,-6.08,20250210,2855,13.66,20250203,4045,-19.78,20240604,2700,20.19,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N +20250319,151231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-40,5,-1.23,27558609,8538,122.94,3260,3260,3215,4235,2285,3260,3227.76,69.75,0,240,3393,3326,3273,3206,3153,3300,3180,88,975,500,2280,5,1,17657500,569,61.92,0.57,12,0.05,52.00,5693.00,4045,20240604,-20.40,2700,20241209,19.26,3455,-6.80,20250210,2855,12.78,20250203,4045,-20.40,20240604,2700,19.26,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N +20250319,141234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-25,5,-0.77,25044194,7759,111.72,3260,3260,3215,4235,2285,3260,3227.76,69.75,0,240,3393,3326,3273,3206,3153,3300,3180,88,975,500,2280,5,1,17657500,571,62.21,0.57,12,0.04,52.00,5693.00,4045,20240604,-20.02,2700,20241209,19.81,3455,-6.37,20250210,2855,13.31,20250203,4045,-20.02,20240604,2700,19.81,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N +20250319,131233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-30,5,-0.92,17165844,5317,76.56,3260,3260,3215,4235,2285,3260,3228.48,69.75,0,240,3393,3326,3273,3206,3153,3300,3180,88,975,500,2280,5,1,17657500,570,62.12,0.57,12,0.03,52.00,5693.00,4045,20240604,-20.15,2700,20241209,19.63,3455,-6.51,20250210,2855,13.13,20250203,4045,-20.15,20240604,2700,19.63,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N +20250319,121231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,0,3,0.00,15851119,4910,70.70,3260,3260,3215,4235,2285,3260,3228.33,69.75,0,240,3393,3326,3273,3206,3153,3300,3180,88,975,500,2280,5,1,17657500,576,62.69,0.57,12,0.03,52.00,5693.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N +20250319,111230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,0,3,0.00,13624095,4222,60.79,3260,3260,3215,4235,2285,3260,3226.93,69.75,0,279,3393,3326,3273,3206,3153,3300,3180,88,975,500,2280,5,1,17657500,576,62.69,0.57,12,0.02,52.00,5693.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N +20250319,101231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-25,5,-0.77,3633435,1124,16.18,3260,3260,3225,4235,2285,3260,3232.59,69.75,0,21,3393,3326,3273,3206,3153,3300,3180,88,975,500,2280,5,1,17657500,571,62.21,0.57,12,0.01,52.00,5693.00,4045,20240604,-20.02,2700,20241209,19.81,3455,-6.37,20250210,2855,13.31,20250203,4045,-20.02,20240604,2700,19.81,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N +20250319,091237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-5,5,-0.15,162800,50,0.72,3260,3260,3245,4235,2285,3260,3256.00,69.75,0,-3,3393,3326,3273,3206,3153,3300,3180,88,975,500,2280,5,1,17657500,575,62.60,0.57,12,0.00,52.00,5693.00,4045,20240604,-19.53,2700,20241209,20.56,3455,-5.79,20250210,2855,14.01,20250203,4045,-19.53,20240604,2700,20.56,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N 20250318,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,0,3,0.00,22526459,6943,104.71,3335,3340,3220,4235,2285,3260,3244.48,69.75,0,-1,3400,3330,3280,3210,3160,3305,3185,88,975,500,2280,5,1,17657500,576,62.69,0.57,12,0.04,52.00,5693.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N 20250318,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-25,5,-0.77,16781674,5170,77.97,3335,3340,3225,4235,2285,3260,3245.97,69.75,0,0,3400,3330,3280,3210,3160,3305,3185,88,975,500,2280,5,1,17657500,571,62.21,0.57,12,0.03,52.00,5693.00,4045,20240604,-20.02,2700,20241209,19.81,3455,-6.37,20250210,2855,13.31,20250203,4045,-20.02,20240604,2700,19.81,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N 20250318,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-10,5,-0.31,11003295,3383,51.02,3335,3340,3240,4235,2285,3260,3252.53,69.75,0,0,3400,3330,3280,3210,3160,3305,3185,88,975,500,2280,5,1,17657500,574,62.50,0.57,12,0.02,52.00,5693.00,4045,20240604,-19.65,2700,20241209,20.37,3455,-5.93,20250210,2855,13.84,20250203,4045,-19.65,20240604,2700,20.37,20241209,0.72,N,376290,500,88 억,,12316620,N,N,0,N,00,N diff --git a/376300/price/prices-20250301.csv b/376300/price/prices-20250301.csv index 0fb3e40cfb90..6f35292cb3b8 100644 --- a/376300/price/prices-20250301.csv +++ b/376300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161228,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39950,1400,2,3.63,13629251025,341535,181.93,39000,40500,38700,50100,27000,38550,39905.55,3.44,0,-64196,40183,39366,38633,37816,37083,39000,37450,119,11550,500,27750,50,1,23738406,9483,38.90,4.84,12,1.44,1027.00,8258.00,50300,20250220,-20.58,17640,20240909,126.47,50300,-20.58,20250220,29250,36.58,20250106,50300,-20.58,20250220,17640,126.47,20240909,2.23,N,376300,500,118 억,,815459,N,N,40,N,00,N +20250319,151231,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39850,1300,2,3.37,13359557325,334785,178.34,39000,40500,38700,50100,27000,38550,39904.89,3.44,0,-62158,40183,39366,38633,37816,37083,39000,37450,119,11550,500,27750,50,1,23738406,9460,38.80,4.83,12,1.41,1027.00,8258.00,50300,20250220,-20.78,17640,20240909,125.91,50300,-20.78,20250220,29250,36.24,20250106,50300,-20.78,20250220,17640,125.91,20240909,2.23,N,376300,500,118 억,,815459,N,N,14,N,00,N +20250319,141234,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39750,1200,2,3.11,11537180475,289033,153.97,39000,40500,38700,50100,27000,38550,39916.48,3.44,0,-52024,40183,39366,38633,37816,37083,39000,37450,119,11550,500,27750,50,1,23738406,9436,38.70,4.81,12,1.22,1027.00,8258.00,50300,20250220,-20.97,17640,20240909,125.34,50300,-20.97,20250220,29250,35.90,20250106,50300,-20.97,20250220,17640,125.34,20240909,2.23,N,376300,500,118 억,,815459,N,N,14,N,00,N +20250319,131233,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40400,1850,2,4.80,9947743450,249336,132.82,39000,40500,38700,50100,27000,38550,39896.94,3.44,0,-46112,40183,39366,38633,37816,37083,39000,37450,119,11550,500,27750,50,1,23738406,9590,39.34,4.89,12,1.05,1027.00,8258.00,50300,20250220,-19.68,17640,20240909,129.02,50300,-19.68,20250220,29250,38.12,20250106,50300,-19.68,20250220,17640,129.02,20240909,2.23,N,376300,500,118 억,,815459,N,N,14,N,00,N +20250319,121231,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39950,1400,2,3.63,8512830050,213658,113.81,39000,40300,38700,50100,27000,38550,39843.25,3.44,0,-48511,40183,39366,38633,37816,37083,39000,37450,119,11550,500,27750,50,1,23738406,9483,38.90,4.84,12,0.90,1027.00,8258.00,50300,20250220,-20.58,17640,20240909,126.47,50300,-20.58,20250220,29250,36.58,20250106,50300,-20.58,20250220,17640,126.47,20240909,2.23,N,376300,500,118 억,,815459,N,N,14,N,00,N +20250319,111230,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39850,1300,2,3.37,7060164400,177312,94.45,39000,40300,38700,50100,27000,38550,39817.75,3.44,0,-45698,40183,39366,38633,37816,37083,39000,37450,119,11550,500,27750,50,1,23738406,9460,38.80,4.83,12,0.75,1027.00,8258.00,50300,20250220,-20.78,17640,20240909,125.91,50300,-20.78,20250220,29250,36.24,20250106,50300,-20.78,20250220,17640,125.91,20240909,2.23,N,376300,500,118 억,,815459,N,N,14,N,00,N +20250319,101231,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39900,1350,2,3.50,5643950075,141766,75.52,39000,40300,38700,50100,27000,38550,39811.73,3.44,0,-34984,40183,39366,38633,37816,37083,39000,37450,119,11550,500,27750,50,1,23738406,9472,38.85,4.83,12,0.60,1027.00,8258.00,50300,20250220,-20.68,17640,20240909,126.19,50300,-20.68,20250220,29250,36.41,20250106,50300,-20.68,20250220,17640,126.19,20240909,2.23,N,376300,500,118 억,,815459,N,N,14,N,00,N +20250319,091237,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39400,850,2,2.20,1218765725,30850,16.43,39000,39850,38700,50100,27000,38550,39506.18,3.44,0,-4829,40183,39366,38633,37816,37083,39000,37450,119,11550,500,27750,50,1,23738406,9353,38.36,4.77,12,0.13,1027.00,8258.00,50300,20250220,-21.67,17640,20240909,123.36,50300,-21.67,20250220,29250,34.70,20250106,50300,-21.67,20250220,17640,123.36,20240909,2.23,N,376300,500,118 억,,815459,N,N,14,N,00,N 20250318,161225,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38550,-850,5,-2.16,7220166525,186611,54.69,39400,39450,37900,51200,27600,39400,38691.21,3.43,0,-10410,41400,40400,39150,38150,36900,40900,38650,119,11800,500,28360,50,1,23738406,9151,37.54,4.67,12,0.79,1027.00,8258.00,50300,20250220,-23.36,17640,20240909,118.54,50300,-23.36,20250220,29250,31.79,20250106,50300,-23.36,20250220,17640,118.54,20240909,2.14,N,376300,500,118 억,,815305,N,N,14,N,00,N 20250318,151230,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38600,-800,5,-2.03,6545987125,169142,49.57,39400,39450,37900,51200,27600,39400,38701.13,3.43,0,-11111,41400,40400,39150,38150,36900,40900,38650,119,11800,500,28360,50,1,23738406,9163,37.59,4.67,12,0.71,1027.00,8258.00,50300,20250220,-23.26,17640,20240909,118.82,50300,-23.26,20250220,29250,31.97,20250106,50300,-23.26,20250220,17640,118.82,20240909,2.14,N,376300,500,118 억,,815305,N,N,44,N,00,N 20250318,141227,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38800,-600,5,-1.52,5535720275,143002,41.91,39400,39450,37900,51200,27600,39400,38710.79,3.43,0,-7727,41400,40400,39150,38150,36900,40900,38650,119,11800,500,28360,50,1,23738406,9211,37.78,4.70,12,0.60,1027.00,8258.00,50300,20250220,-22.86,17640,20240909,119.95,50300,-22.86,20250220,29250,32.65,20250106,50300,-22.86,20250220,17640,119.95,20240909,2.14,N,376300,500,118 억,,815305,N,N,44,N,00,N diff --git a/376930/price/prices-20250301.csv b/376930/price/prices-20250301.csv index cb4df555cd83..9572abefa293 100644 --- a/376930/price/prices-20250301.csv +++ b/376930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2950,265,2,9.87,43443768544,14181454,3897.44,2725,3270,2655,3490,1880,2685,3063.57,8.17,0,-8359,2798,2741,2673,2616,2548,2770,2645,185,805,500,1710,5,1,36947060,1090,-5.33,2.53,12,38.38,-553.00,1164.00,3935,20241014,-25.03,1820,20240909,62.09,3750,-21.33,20250110,2465,19.68,20250311,3935,-25.03,20241014,1820,62.09,20240909,1.11,N,376930,500,184 억,,3020344,N,N,5,N,00,N +20250319,151232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2975,290,2,10.80,42503353886,13863050,3809.93,2725,3270,2655,3490,1880,2685,3065.98,8.17,0,-41019,2798,2741,2673,2616,2548,2770,2645,185,805,500,1710,5,1,36947060,1099,-5.38,2.56,12,37.52,-553.00,1164.00,3935,20241014,-24.40,1820,20240909,63.46,3750,-20.67,20250110,2465,20.69,20250311,3935,-24.40,20241014,1820,63.46,20240909,1.11,N,376930,500,184 억,,3020344,N,N,178,N,00,N +20250319,141234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2985,300,2,11.17,39798073939,12965757,3563.33,2725,3270,2655,3490,1880,2685,3069.51,8.17,0,-49085,2798,2741,2673,2616,2548,2770,2645,185,805,500,1710,5,1,36947060,1103,-5.40,2.56,12,35.09,-553.00,1164.00,3935,20241014,-24.14,1820,20240909,64.01,3750,-20.40,20250110,2465,21.10,20250311,3935,-24.14,20241014,1820,64.01,20240909,1.11,N,376930,500,184 억,,3020344,N,N,178,N,00,N +20250319,131233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3140,455,2,16.95,35527199059,11559899,3176.97,2725,3270,2655,3490,1880,2685,3073.35,8.17,0,-44166,2798,2741,2673,2616,2548,2770,2645,185,805,500,1710,5,1,36947060,1160,-5.68,2.70,12,31.29,-553.00,1164.00,3935,20241014,-20.20,1820,20240909,72.53,3750,-16.27,20250110,2465,27.38,20250311,3935,-20.20,20241014,1820,72.53,20240909,1.11,N,376930,500,184 억,,3020344,N,N,178,N,00,N +20250319,121232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3070,385,2,14.34,23248328968,7691347,2113.79,2725,3175,2655,3490,1880,2685,3022.71,8.17,0,-23867,2798,2741,2673,2616,2548,2770,2645,185,805,500,1710,5,1,36947060,1134,-5.55,2.64,12,20.82,-553.00,1164.00,3935,20241014,-21.98,1820,20240909,68.68,3750,-18.13,20250110,2465,24.54,20250311,3935,-21.98,20241014,1820,68.68,20240909,1.11,N,376930,500,184 억,,3020344,N,N,178,N,00,N +20250319,111231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3080,395,2,14.71,18260903656,6057548,1664.77,2725,3175,2655,3490,1880,2685,3014.63,8.17,0,-47880,2798,2741,2673,2616,2548,2770,2645,185,805,500,1710,5,1,36947060,1138,-5.57,2.65,12,16.40,-553.00,1164.00,3935,20241014,-21.73,1820,20240909,69.23,3750,-17.87,20250110,2465,24.95,20250311,3935,-21.73,20241014,1820,69.23,20240909,1.11,N,376930,500,184 억,,3020344,N,N,178,N,00,N +20250319,101231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2675,-10,5,-0.37,342597645,126826,34.86,2725,2760,2655,3490,1880,2685,2701.46,8.17,0,-9488,2798,2741,2673,2616,2548,2770,2645,185,805,500,1710,5,1,36947060,988,-4.84,2.30,12,0.34,-553.00,1164.00,3935,20241014,-32.02,1820,20240909,46.98,3750,-28.67,20250110,2465,8.52,20250311,3935,-32.02,20241014,1820,46.98,20240909,1.11,N,376930,500,184 억,,3020344,N,N,178,N,00,N +20250319,091238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2710,25,2,0.93,150872050,55267,15.19,2725,2760,2705,3490,1880,2685,2730.79,8.17,0,3602,2798,2741,2673,2616,2548,2770,2645,185,805,500,1710,5,1,36947060,1001,-4.90,2.33,12,0.15,-553.00,1164.00,3935,20241014,-31.13,1820,20240909,48.90,3750,-27.73,20250110,2465,9.94,20250311,3935,-31.13,20241014,1820,48.90,20240909,1.11,N,376930,500,184 억,,3020344,N,N,178,N,00,N 20250318,161225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,55,2,2.09,961141390,359337,97.92,2650,2730,2605,3415,1845,2630,2674.75,8.31,0,-48626,2716,2672,2586,2542,2456,2695,2565,185,785,500,1680,5,1,36947060,992,-4.86,2.31,12,0.97,-553.00,1164.00,3935,20241014,-31.77,1820,20240909,47.53,3750,-28.40,20250110,2465,8.92,20250311,3935,-31.77,20241014,1820,47.53,20240909,1.15,N,376930,500,184 억,,3068478,N,N,178,N,00,N 20250318,151231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,55,2,2.09,929163608,347403,94.67,2650,2730,2605,3415,1845,2630,2674.60,8.31,0,-46219,2716,2672,2586,2542,2456,2695,2565,185,785,500,1680,5,1,36947060,992,-4.86,2.31,12,0.94,-553.00,1164.00,3935,20241014,-31.77,1820,20240909,47.53,3750,-28.40,20250110,2465,8.92,20250311,3935,-31.77,20241014,1820,47.53,20240909,1.15,N,376930,500,184 억,,3068478,N,N,1,N,00,N 20250318,141228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2665,35,2,1.33,861431618,322013,87.75,2650,2730,2605,3415,1845,2630,2675.15,8.31,0,-37567,2716,2672,2586,2542,2456,2695,2565,185,785,500,1680,5,1,36947060,985,-4.82,2.29,12,0.87,-553.00,1164.00,3935,20241014,-32.27,1820,20240909,46.43,3750,-28.93,20250110,2465,8.11,20250311,3935,-32.27,20241014,1820,46.43,20240909,1.15,N,376930,500,184 억,,3068478,N,N,1,N,00,N diff --git a/376980/price/prices-20250301.csv b/376980/price/prices-20250301.csv index 432abae30bf9..afe8faf3f5de 100644 --- a/376980/price/prices-20250301.csv +++ b/376980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-260,5,-4.05,451632590,71790,186.75,6420,6520,6160,8340,4500,6420,6290.85,1.01,0,-17078,6753,6586,6413,6246,6073,6500,6160,49,1920,500,4360,10,1,9754994,601,41.34,1.30,12,0.74,149.00,4740.00,8320,20240307,-25.96,3980,20241115,54.77,8050,-23.48,20250123,5700,8.07,20250311,8150,-24.42,20240319,3980,54.77,20241115,4.71,N,376980,500,48 억,,98064,N,N,0,N,00,N +20250319,151232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-220,5,-3.43,442702960,70341,182.98,6420,6520,6170,8340,4500,6420,6293.12,1.01,0,-16920,6753,6586,6413,6246,6073,6500,6160,49,1920,500,4360,10,1,9754994,605,41.61,1.31,12,0.72,149.00,4740.00,8320,20240307,-25.48,3980,20241115,55.78,8050,-22.98,20250123,5700,8.77,20250311,8150,-23.93,20240319,3980,55.78,20241115,4.71,N,376980,500,48 억,,98064,N,N,0,N,00,N +20250319,141234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,-210,5,-3.27,393287040,62373,162.26,6420,6520,6170,8340,4500,6420,6304.85,1.01,0,-16293,6753,6586,6413,6246,6073,6500,6160,49,1920,500,4360,10,1,9754994,606,41.68,1.31,12,0.64,149.00,4740.00,8320,20240307,-25.36,3980,20241115,56.03,8050,-22.86,20250123,5700,8.95,20250311,8150,-23.80,20240319,3980,56.03,20241115,4.71,N,376980,500,48 억,,98064,N,N,0,N,00,N +20250319,131234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,-150,5,-2.34,287892160,45400,118.10,6420,6520,6230,8340,4500,6420,6340.71,1.01,0,-10439,6753,6586,6413,6246,6073,6500,6160,49,1920,500,4360,10,1,9754994,612,42.08,1.32,12,0.47,149.00,4740.00,8320,20240307,-24.64,3980,20241115,57.54,8050,-22.11,20250123,5700,10.00,20250311,8150,-23.07,20240319,3980,57.54,20241115,4.71,N,376980,500,48 억,,98064,N,N,0,N,00,N +20250319,121232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-100,5,-1.56,239858230,37761,98.23,6420,6520,6230,8340,4500,6420,6351.46,1.01,0,-4875,6753,6586,6413,6246,6073,6500,6160,49,1920,500,4360,10,1,9754994,617,42.42,1.33,12,0.39,149.00,4740.00,8320,20240307,-24.04,3980,20241115,58.79,8050,-21.49,20250123,5700,10.88,20250311,8150,-22.45,20240319,3980,58.79,20241115,4.71,N,376980,500,48 억,,98064,N,N,0,N,00,N +20250319,111231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-110,5,-1.71,208564190,32801,85.33,6420,6520,6230,8340,4500,6420,6357.90,1.01,0,-2853,6753,6586,6413,6246,6073,6500,6160,49,1920,500,4360,10,1,9754994,616,42.35,1.33,12,0.34,149.00,4740.00,8320,20240307,-24.16,3980,20241115,58.54,8050,-21.61,20250123,5700,10.70,20250311,8150,-22.58,20240319,3980,58.54,20241115,4.71,N,376980,500,48 억,,98064,N,N,0,N,00,N +20250319,101232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-110,5,-1.71,147845680,23107,60.11,6420,6520,6300,8340,4500,6420,6398.02,1.01,0,-5080,6753,6586,6413,6246,6073,6500,6160,49,1920,500,4360,10,1,9754994,616,42.35,1.33,12,0.24,149.00,4740.00,8320,20240307,-24.16,3980,20241115,58.54,8050,-21.61,20250123,5700,10.70,20250311,8150,-22.58,20240319,3980,58.54,20241115,4.71,N,376980,500,48 억,,98064,N,N,0,N,00,N +20250319,091238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,70,2,1.09,50090590,7766,20.20,6420,6520,6360,8340,4500,6420,6451.20,1.01,0,-1342,6753,6586,6413,6246,6073,6500,6160,49,1920,500,4360,10,1,9754994,633,43.56,1.37,12,0.08,149.00,4740.00,8320,20240307,-22.00,3980,20241115,63.07,8050,-19.38,20250123,5700,13.86,20250311,8150,-20.37,20240319,3980,63.07,20241115,4.71,N,376980,500,48 억,,98064,N,N,0,N,00,N 20250318,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-60,5,-0.93,245207660,38437,77.55,6550,6580,6240,8420,4540,6480,6379.47,1.03,0,-3938,6673,6576,6393,6296,6113,6625,6345,49,1940,500,4400,10,1,9754994,626,43.09,1.35,12,0.39,149.00,4740.00,8320,20240307,-22.84,3980,20241115,61.31,8050,-20.25,20250123,5700,12.63,20250311,8300,-22.65,20240318,3980,61.31,20241115,4.63,N,376980,500,48 억,,100293,N,N,0,N,00,N 20250318,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-100,5,-1.54,227705950,35705,72.04,6550,6580,6240,8420,4540,6480,6377.42,1.03,0,-2724,6673,6576,6393,6296,6113,6625,6345,49,1940,500,4400,10,1,9754994,622,42.82,1.35,12,0.37,149.00,4740.00,8320,20240307,-23.32,3980,20241115,60.30,8050,-20.75,20250123,5700,11.93,20250311,8300,-23.13,20240318,3980,60.30,20241115,4.63,N,376980,500,48 억,,100293,N,N,0,N,00,N 20250318,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-100,5,-1.54,191451280,30024,60.58,6550,6580,6240,8420,4540,6480,6376.61,1.03,0,-3383,6673,6576,6393,6296,6113,6625,6345,49,1940,500,4400,10,1,9754994,622,42.82,1.35,12,0.31,149.00,4740.00,8320,20240307,-23.32,3980,20241115,60.30,8050,-20.75,20250123,5700,11.93,20250311,8300,-23.13,20240318,3980,60.30,20241115,4.63,N,376980,500,48 억,,100293,N,N,0,N,00,N diff --git a/377030/price/prices-20250301.csv b/377030/price/prices-20250301.csv index b5bc86c99ac6..5e65cccb3631 100644 --- a/377030/price/prices-20250301.csv +++ b/377030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1757,-48,5,-2.66,435954681,248281,71.75,1849,1849,1730,2345,1264,1805,1755.89,2.14,0,-55185,1948,1876,1818,1746,1688,1912,1782,186,540,500,1220,1,1,37231222,654,-2.78,1.44,12,0.67,-633.00,1221.00,5349,20240313,-67.15,1160,20241209,51.47,2650,-33.70,20250220,1181,48.77,20250102,5900,-70.22,20240319,1160,51.47,20241209,0.00,N,377030,500,186 억,,796469,N,N,0,N,00,N +20250319,151232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1767,-38,5,-2.11,422138718,240422,69.48,1849,1849,1730,2345,1264,1805,1755.82,2.14,0,-53013,1948,1876,1818,1746,1688,1912,1782,186,540,500,1220,1,1,37231222,658,-2.79,1.45,12,0.65,-633.00,1221.00,5349,20240313,-66.97,1160,20241209,52.33,2650,-33.32,20250220,1181,49.62,20250102,5900,-70.05,20240319,1160,52.33,20241209,0.00,N,377030,500,186 억,,796469,N,N,0,N,00,N +20250319,141235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1753,-52,5,-2.88,391905555,223201,64.50,1849,1849,1730,2345,1264,1805,1755.84,2.14,0,-59465,1948,1876,1818,1746,1688,1912,1782,186,540,500,1220,1,1,37231222,653,-2.77,1.44,12,0.60,-633.00,1221.00,5349,20240313,-67.23,1160,20241209,51.12,2650,-33.85,20250220,1181,48.43,20250102,5900,-70.29,20240319,1160,51.12,20241209,0.00,N,377030,500,186 억,,796469,N,N,0,N,00,N +20250319,131234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1738,-67,5,-3.71,342333127,194829,56.30,1849,1849,1730,2345,1264,1805,1757.09,2.14,0,-62198,1948,1876,1818,1746,1688,1912,1782,186,540,500,1220,1,1,37231222,647,-2.75,1.42,12,0.52,-633.00,1221.00,5349,20240313,-67.51,1160,20241209,49.83,2650,-34.42,20250220,1181,47.16,20250102,5900,-70.54,20240319,1160,49.83,20241209,0.00,N,377030,500,186 억,,796469,N,N,0,N,00,N +20250319,121232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1737,-68,5,-3.77,311730967,177167,51.20,1849,1849,1732,2345,1264,1805,1759.53,2.14,0,-54888,1948,1876,1818,1746,1688,1912,1782,186,540,500,1220,1,1,37231222,647,-2.74,1.42,12,0.48,-633.00,1221.00,5349,20240313,-67.53,1160,20241209,49.74,2650,-34.45,20250220,1181,47.08,20250102,5900,-70.56,20240319,1160,49.74,20241209,0.00,N,377030,500,186 억,,796469,N,N,0,N,00,N +20250319,111231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1737,-68,5,-3.77,276984849,157149,45.41,1849,1849,1732,2345,1264,1805,1762.56,2.14,0,-46765,1948,1876,1818,1746,1688,1912,1782,186,540,500,1220,1,1,37231222,647,-2.74,1.42,12,0.42,-633.00,1221.00,5349,20240313,-67.53,1160,20241209,49.74,2650,-34.45,20250220,1181,47.08,20250102,5900,-70.56,20240319,1160,49.74,20241209,0.00,N,377030,500,186 억,,796469,N,N,0,N,00,N +20250319,101232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1754,-51,5,-2.83,160467252,90466,26.14,1849,1849,1740,2345,1264,1805,1773.78,2.14,0,-24103,1948,1876,1818,1746,1688,1912,1782,186,540,500,1220,1,1,37231222,653,-2.77,1.44,12,0.24,-633.00,1221.00,5349,20240313,-67.21,1160,20241209,51.21,2650,-33.81,20250220,1181,48.52,20250102,5900,-70.27,20240319,1160,51.21,20241209,0.00,N,377030,500,186 억,,796469,N,N,0,N,00,N +20250319,091238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1761,-44,5,-2.44,63502469,35279,10.20,1849,1849,1760,2345,1264,1805,1800.01,2.14,0,-21442,1948,1876,1818,1746,1688,1912,1782,186,540,500,1220,1,1,37231222,656,-2.78,1.44,12,0.09,-633.00,1221.00,5349,20240313,-67.08,1160,20241209,51.81,2650,-33.55,20250220,1181,49.11,20250102,5900,-70.15,20240319,1160,51.81,20241209,0.00,N,377030,500,186 억,,796469,N,N,0,N,00,N 20250318,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,56,2,3.20,630542162,344661,230.73,1760,1890,1760,2270,1225,1749,1829.52,2.30,0,-58406,1826,1787,1749,1710,1672,1807,1730,186,521,500,1180,1,1,37231222,672,-2.85,1.48,12,0.93,-633.00,1221.00,5349,20240313,-66.26,1160,20241209,55.60,2650,-31.89,20250220,1181,52.84,20250102,5950,-69.66,20240318,1160,55.60,20241209,0.00,N,377030,500,186 억,,855246,N,N,10,N,00,N 20250318,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1806,57,2,3.26,614563699,335814,224.81,1760,1890,1760,2270,1225,1749,1830.07,2.30,0,-56135,1826,1787,1749,1710,1672,1807,1730,186,521,500,1180,1,1,37231222,672,-2.85,1.48,12,0.90,-633.00,1221.00,5349,20240313,-66.24,1160,20241209,55.69,2650,-31.85,20250220,1181,52.92,20250102,5950,-69.65,20240318,1160,55.69,20241209,0.00,N,377030,500,186 억,,855246,N,N,10,N,00,N 20250318,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,51,2,2.92,568965603,310576,207.91,1760,1890,1760,2270,1225,1749,1831.97,2.30,0,-41742,1826,1787,1749,1710,1672,1807,1730,186,521,500,1180,1,1,37231222,670,-2.84,1.47,12,0.83,-633.00,1221.00,5349,20240313,-66.35,1160,20241209,55.17,2650,-32.08,20250220,1181,52.41,20250102,5950,-69.75,20240318,1160,55.17,20241209,0.00,N,377030,500,186 억,,855246,N,N,10,N,00,N diff --git a/377190/price/prices-20250301.csv b/377190/price/prices-20250301.csv index 2af601ac0bda..a5edb4ca7dfa 100644 --- a/377190/price/prices-20250301.csv +++ b/377190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3300,25,2,0.76,343643009,104156,111.33,3275,3335,3250,4255,2295,3275,3299.31,0.96,0,-2595,3358,3316,3253,3211,3148,3337,3232,884,980,1000,2420,5,1,88400000,2917,0.00,0.00,09,0.12,0.00,0.00,3748,20240826,-11.95,2620,20241112,25.95,3395,-2.80,20250307,2840,16.20,20250121,3785,-12.81,20240826,2620,25.95,20241112,0.00,N,377190,1000,884 억,,847931,N,N,7,N,00,N +20250319,151232,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3290,15,2,0.46,314715149,95386,101.96,3275,3335,3250,4255,2295,3275,3299.39,0.96,0,-2406,3358,3316,3253,3211,3148,3337,3232,884,980,1000,2420,5,1,88400000,2908,0.00,0.00,09,0.11,0.00,0.00,3748,20240826,-12.22,2620,20241112,25.57,3395,-3.09,20250307,2840,15.85,20250121,3785,-13.08,20240826,2620,25.57,20241112,0.00,N,377190,1000,884 억,,847931,N,N,1,N,00,N +20250319,141235,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3320,45,2,1.37,255477745,77450,82.79,3275,3335,3250,4255,2295,3275,3298.62,0.96,0,-323,3358,3316,3253,3211,3148,3337,3232,884,980,1000,2420,5,1,88400000,2935,0.00,0.00,09,0.09,0.00,0.00,3748,20240826,-11.42,2620,20241112,26.72,3395,-2.21,20250307,2840,16.90,20250121,3785,-12.29,20240826,2620,26.72,20241112,0.00,N,377190,1000,884 억,,847931,N,N,1,N,00,N +20250319,131234,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3320,45,2,1.37,226950985,68855,73.60,3275,3335,3250,4255,2295,3275,3296.07,0.96,0,2354,3358,3316,3253,3211,3148,3337,3232,884,980,1000,2420,5,1,88400000,2935,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-11.42,2620,20241112,26.72,3395,-2.21,20250307,2840,16.90,20250121,3785,-12.29,20240826,2620,26.72,20241112,0.00,N,377190,1000,884 억,,847931,N,N,1,N,00,N +20250319,121232,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3320,45,2,1.37,203587900,61806,66.07,3275,3335,3250,4255,2295,3275,3293.98,0.96,0,7978,3358,3316,3253,3211,3148,3337,3232,884,980,1000,2420,5,1,88400000,2935,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-11.42,2620,20241112,26.72,3395,-2.21,20250307,2840,16.90,20250121,3785,-12.29,20240826,2620,26.72,20241112,0.00,N,377190,1000,884 억,,847931,N,N,1,N,00,N +20250319,111232,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3280,5,2,0.15,90181435,27486,29.38,3275,3300,3250,4255,2295,3275,3281.00,0.96,0,115,3358,3316,3253,3211,3148,3337,3232,884,980,1000,2420,5,1,88400000,2900,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-12.49,2620,20241112,25.19,3395,-3.39,20250307,2840,15.49,20250121,3785,-13.34,20240826,2620,25.19,20241112,0.00,N,377190,1000,884 억,,847931,N,N,1,N,00,N +20250319,101232,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3285,10,2,0.31,45325205,13839,14.79,3275,3300,3250,4255,2295,3275,3275.18,0.96,0,55,3358,3316,3253,3211,3148,3337,3232,884,980,1000,2420,5,1,88400000,2904,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-12.35,2620,20241112,25.38,3395,-3.24,20250307,2840,15.67,20250121,3785,-13.21,20240826,2620,25.38,20241112,0.00,N,377190,1000,884 억,,847931,N,N,1,N,00,N +20250319,091238,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3265,-10,5,-0.31,15921085,4860,5.19,3275,3300,3250,4255,2295,3275,3275.94,0.96,0,2709,3358,3316,3253,3211,3148,3337,3232,884,980,1000,2420,5,1,88400000,2886,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-12.89,2620,20241112,24.62,3395,-3.83,20250307,2840,14.96,20250121,3785,-13.74,20240826,2620,24.62,20241112,0.00,N,377190,1000,884 억,,847931,N,N,1,N,00,N 20250318,161226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3275,50,2,1.55,303525881,93552,164.01,3190,3295,3190,4190,2260,3225,3244.46,0.95,0,8794,3271,3247,3201,3177,3131,3260,3190,884,965,1000,2380,5,1,88400000,2895,0.00,0.00,09,0.11,0.00,0.00,3748,20240826,-12.62,2620,20241112,25.00,3395,-3.53,20250307,2840,15.32,20250121,3785,-13.47,20240826,2620,25.00,20241112,0.00,N,377190,1000,884 억,,840885,N,N,1,N,00,N 20250318,151232,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3265,40,2,1.24,289373156,89228,156.43,3190,3295,3190,4190,2260,3225,3243.08,0.95,0,9881,3271,3247,3201,3177,3131,3260,3190,884,965,1000,2380,5,1,88400000,2886,0.00,0.00,09,0.10,0.00,0.00,3748,20240826,-12.89,2620,20241112,24.62,3395,-3.83,20250307,2840,14.96,20250121,3785,-13.74,20240826,2620,24.62,20241112,0.00,N,377190,1000,884 억,,840885,N,N,119,N,00,N 20250318,141229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3245,20,2,0.62,247202257,76349,133.85,3190,3295,3190,4190,2260,3225,3237.79,0.95,0,11911,3271,3247,3201,3177,3131,3260,3190,884,965,1000,2380,5,1,88400000,2869,0.00,0.00,09,0.09,0.00,0.00,3748,20240826,-13.42,2620,20241112,23.85,3395,-4.42,20250307,2840,14.26,20250121,3785,-14.27,20240826,2620,23.85,20241112,0.00,N,377190,1000,884 억,,840885,N,N,119,N,00,N diff --git a/377220/price/prices-20250301.csv b/377220/price/prices-20250301.csv index d9745b712f69..7aa7ad1b6b89 100644 --- a/377220/price/prices-20250301.csv +++ b/377220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1870,2,2,0.11,19260383,10334,23.47,1840,1896,1840,2425,1308,1868,1863.79,0.31,0,-1207,1948,1908,1860,1820,1772,1884,1796,28,557,100,1340,1,1,28310000,529,-4.78,0.69,12,0.04,-391.00,2707.00,3580,20240313,-47.77,1454,20240806,28.61,2190,-14.61,20250206,1791,4.41,20250313,3370,-44.51,20240327,1454,28.61,20240806,2.81,N,377220,100,28 억,,88418,N,N,0,N,00,N +20250319,151233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1870,2,2,0.11,18699383,10034,22.79,1840,1896,1840,2425,1308,1868,1863.60,0.31,0,-1207,1948,1908,1860,1820,1772,1884,1796,28,557,100,1340,1,1,28310000,529,-4.78,0.69,12,0.04,-391.00,2707.00,3580,20240313,-47.77,1454,20240806,28.61,2190,-14.61,20250206,1791,4.41,20250313,3370,-44.51,20240327,1454,28.61,20240806,2.81,N,377220,100,28 억,,88418,N,N,0,N,00,N +20250319,141235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1870,2,2,0.11,10679956,5741,13.04,1840,1896,1840,2425,1308,1868,1860.30,0.31,0,-1207,1948,1908,1860,1820,1772,1884,1796,28,557,100,1340,1,1,28310000,529,-4.78,0.69,12,0.02,-391.00,2707.00,3580,20240313,-47.77,1454,20240806,28.61,2190,-14.61,20250206,1791,4.41,20250313,3370,-44.51,20240327,1454,28.61,20240806,2.81,N,377220,100,28 억,,88418,N,N,0,N,00,N +20250319,131234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1872,4,2,0.21,4902359,2649,6.02,1840,1896,1840,2425,1308,1868,1850.65,0.31,0,-1002,1948,1908,1860,1820,1772,1884,1796,28,557,100,1340,1,1,28310000,530,-4.79,0.69,12,0.01,-391.00,2707.00,3580,20240313,-47.71,1454,20240806,28.75,2190,-14.52,20250206,1791,4.52,20250313,3370,-44.45,20240327,1454,28.75,20240806,2.81,N,377220,100,28 억,,88418,N,N,0,N,00,N +20250319,121233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1873,5,2,0.27,4745212,2565,5.82,1840,1896,1840,2425,1308,1868,1849.99,0.31,0,-966,1948,1908,1860,1820,1772,1884,1796,28,557,100,1340,1,1,28310000,530,-4.79,0.69,12,0.01,-391.00,2707.00,3580,20240313,-47.68,1454,20240806,28.82,2190,-14.47,20250206,1791,4.58,20250313,3370,-44.42,20240327,1454,28.82,20240806,2.81,N,377220,100,28 억,,88418,N,N,0,N,00,N +20250319,111232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1876,8,2,0.43,4145024,2243,5.09,1840,1896,1840,2425,1308,1868,1847.98,0.31,0,-894,1948,1908,1860,1820,1772,1884,1796,28,557,100,1340,1,1,28310000,531,-4.80,0.69,12,0.01,-391.00,2707.00,3580,20240313,-47.60,1454,20240806,29.02,2190,-14.34,20250206,1791,4.75,20250313,3370,-44.33,20240327,1454,29.02,20240806,2.81,N,377220,100,28 억,,88418,N,N,0,N,00,N +20250319,101233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1876,8,2,0.43,4135644,2238,5.08,1840,1896,1840,2425,1308,1868,1847.92,0.31,0,-894,1948,1908,1860,1820,1772,1884,1796,28,557,100,1340,1,1,28310000,531,-4.80,0.69,12,0.01,-391.00,2707.00,3580,20240313,-47.60,1454,20240806,29.02,2190,-14.34,20250206,1791,4.75,20250313,3370,-44.33,20240327,1454,29.02,20240806,2.81,N,377220,100,28 억,,88418,N,N,0,N,00,N +20250319,091239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1896,28,2,1.50,2980851,1617,3.67,1840,1896,1840,2425,1308,1868,1843.45,0.31,0,-661,1948,1908,1860,1820,1772,1884,1796,28,557,100,1340,1,1,28310000,537,-4.85,0.70,12,0.01,-391.00,2707.00,3580,20240313,-47.04,1454,20240806,30.40,2190,-13.42,20250206,1791,5.86,20250313,3370,-43.74,20240327,1454,30.40,20240806,2.81,N,377220,100,28 억,,88418,N,N,0,N,00,N 20250318,161226,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1868,-32,5,-1.68,81574656,43992,151.81,1900,1900,1812,2470,1330,1900,1854.31,0.31,0,4537,1954,1926,1889,1861,1824,1908,1843,28,570,100,1360,1,1,28310000,529,-4.78,0.69,12,0.16,-391.00,2707.00,3580,20240313,-47.82,1454,20240806,28.47,2190,-14.70,20250206,1791,4.30,20250313,3370,-44.57,20240327,1454,28.47,20240806,2.81,N,377220,100,28 억,,87049,N,N,0,N,00,N 20250318,151232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1868,-32,5,-1.68,73669635,39760,137.21,1900,1900,1812,2470,1330,1900,1852.86,0.31,0,5251,1954,1926,1889,1861,1824,1908,1843,28,570,100,1360,1,1,28310000,529,-4.78,0.69,12,0.14,-391.00,2707.00,3580,20240313,-47.82,1454,20240806,28.47,2190,-14.70,20250206,1791,4.30,20250313,3370,-44.57,20240327,1454,28.47,20240806,2.81,N,377220,100,28 억,,87049,N,N,0,N,00,N 20250318,141229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1869,-31,5,-1.63,71436011,38564,133.08,1900,1900,1812,2470,1330,1900,1852.40,0.31,0,6085,1954,1926,1889,1861,1824,1908,1843,28,570,100,1360,1,1,28310000,529,-4.78,0.69,12,0.14,-391.00,2707.00,3580,20240313,-47.79,1454,20240806,28.54,2190,-14.66,20250206,1791,4.36,20250313,3370,-44.54,20240327,1454,28.54,20240806,2.81,N,377220,100,28 억,,87049,N,N,0,N,00,N diff --git a/377300/price/prices-20250301.csv b/377300/price/prices-20250301.csv index 25a97ebd7f56..7d916c2e6cfc 100644 --- a/377300/price/prices-20250301.csv +++ b/377300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161229,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32400,-400,5,-1.22,5421913100,166538,32.80,32600,33050,32300,42600,23000,32800,32557.09,37.91,0,-17097,34866,33832,32716,31682,30566,34350,32200,673,9800,500,24270,50,1,134667121,43632,-317.65,2.34,12,0.12,-102.00,13824.00,41600,20240308,-22.12,21200,20241115,52.83,35200,-7.95,20250226,25200,28.57,20250123,39900,-18.80,20240328,21200,52.83,20241115,0.40,N,377300,500,673 억,,51057832,N,N,48,N,00,N +20250319,151233,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32400,-400,5,-1.22,4985410500,153072,30.14,32600,33050,32300,42600,23000,32800,32568.97,37.91,0,-12043,34866,33832,32716,31682,30566,34350,32200,673,9800,500,24270,50,1,134667121,43632,-317.65,2.34,12,0.11,-102.00,13824.00,41600,20240308,-22.12,21200,20241115,52.83,35200,-7.95,20250226,25200,28.57,20250123,39900,-18.80,20240328,21200,52.83,20241115,0.40,N,377300,500,673 억,,51057832,N,N,165,N,00,N +20250319,141236,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32350,-450,5,-1.37,4330052075,132826,26.16,32600,33050,32300,42600,23000,32800,32599.35,37.91,0,-13290,34866,33832,32716,31682,30566,34350,32200,673,9800,500,24270,50,1,134667121,43565,-317.16,2.34,12,0.10,-102.00,13824.00,41600,20240308,-22.24,21200,20241115,52.59,35200,-8.10,20250226,25200,28.37,20250123,39900,-18.92,20240328,21200,52.59,20241115,0.40,N,377300,500,673 억,,51057832,N,N,165,N,00,N +20250319,131235,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32375,-425,5,-1.30,3940297675,120781,23.78,32600,33050,32350,42600,23000,32800,32623.41,37.91,0,-12286,34866,33832,32716,31682,30566,34350,32200,673,9800,500,24270,50,1,134667121,43598,-317.40,2.34,12,0.09,-102.00,13824.00,41600,20240308,-22.18,21200,20241115,52.71,35200,-8.03,20250226,25200,28.47,20250123,39900,-18.86,20240328,21200,52.71,20241115,0.40,N,377300,500,673 억,,51057832,N,N,165,N,00,N +20250319,121233,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32450,-350,5,-1.07,3284282400,100538,19.80,32600,33050,32350,42600,23000,32800,32667.00,37.91,0,-17171,34866,33832,32716,31682,30566,34350,32200,673,9800,500,24270,50,1,134667121,43699,-318.14,2.35,12,0.07,-102.00,13824.00,41600,20240308,-22.00,21200,20241115,53.07,35200,-7.81,20250226,25200,28.77,20250123,39900,-18.67,20240328,21200,53.07,20241115,0.40,N,377300,500,673 억,,51057832,N,N,165,N,00,N +20250319,111232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32400,-400,5,-1.22,2944785700,90105,17.74,32600,33050,32350,42600,23000,32800,32681.64,37.91,0,-13417,34866,33832,32716,31682,30566,34350,32200,673,9800,500,24270,50,1,134667121,43632,-317.65,2.34,12,0.07,-102.00,13824.00,41600,20240308,-22.12,21200,20241115,52.83,35200,-7.95,20250226,25200,28.57,20250123,39900,-18.80,20240328,21200,52.83,20241115,0.40,N,377300,500,673 억,,51057832,N,N,165,N,00,N +20250319,101233,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32450,-350,5,-1.07,1889310675,57638,11.35,32600,33050,32400,42600,23000,32800,32778.89,37.91,0,-15836,34866,33832,32716,31682,30566,34350,32200,673,9800,500,24270,50,1,134667121,43699,-318.14,2.35,12,0.04,-102.00,13824.00,41600,20240308,-22.00,21200,20241115,53.07,35200,-7.81,20250226,25200,28.77,20250123,39900,-18.67,20240328,21200,53.07,20241115,0.40,N,377300,500,673 억,,51057832,N,N,165,N,00,N +20250319,091239,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32750,-50,5,-0.15,646301800,19740,3.89,32600,33000,32400,42600,23000,32800,32740.55,37.91,0,-5573,34866,33832,32716,31682,30566,34350,32200,673,9800,500,24270,50,1,134667121,44103,-321.08,2.37,12,0.01,-102.00,13824.00,41600,20240308,-21.27,21200,20241115,54.48,35200,-6.96,20250226,25200,29.96,20250123,39900,-17.92,20240328,21200,54.48,20241115,0.40,N,377300,500,673 억,,51057832,N,N,165,N,00,N 20250318,161226,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32800,1200,2,3.80,16643752875,505099,257.25,31800,33750,31600,41050,22150,31600,32951.72,37.84,0,102933,32533,32066,31133,30666,29733,32300,30900,673,9450,500,23380,50,1,134667121,44171,1726.32,2.35,12,0.38,19.00,13981.00,41800,20240306,-21.53,21200,20241115,54.72,35200,-6.82,20250226,25200,30.16,20250123,40300,-18.61,20240318,21200,54.72,20241115,0.39,N,377300,500,673 억,,50960640,N,N,165,N,00,N 20250318,151232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32700,1100,2,3.48,16065245150,487451,248.26,31800,33750,31600,41050,22150,31600,32957.70,37.84,0,105873,32533,32066,31133,30666,29733,32300,30900,673,9450,500,23380,50,1,134667121,44036,1721.05,2.34,12,0.36,19.00,13981.00,41800,20240306,-21.77,21200,20241115,54.25,35200,-7.10,20250226,25200,29.76,20250123,40300,-18.86,20240318,21200,54.25,20241115,0.39,N,377300,500,673 억,,50960640,N,N,54,N,00,N 20250318,141229,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32650,1050,2,3.32,14956894275,453489,230.96,31800,33750,31600,41050,22150,31600,32981.86,37.84,0,92867,32533,32066,31133,30666,29733,32300,30900,673,9450,500,23380,50,1,134667121,43969,1718.42,2.34,12,0.34,19.00,13981.00,41800,20240306,-21.89,21200,20241115,54.01,35200,-7.24,20250226,25200,29.56,20250123,40300,-18.98,20240318,21200,54.01,20241115,0.39,N,377300,500,673 억,,50960640,N,N,54,N,00,N diff --git a/377330/price/prices-20250301.csv b/377330/price/prices-20250301.csv index d006e23bd483..1ab2a7196252 100644 --- a/377330/price/prices-20250301.csv +++ b/377330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,150,2,2.95,176649635,33815,111.31,5090,5370,5060,6610,3570,5090,5224.00,0.32,0,4091,5476,5282,5166,4972,4856,5225,4915,41,1520,500,3560,10,1,8139954,427,-16.58,0.74,12,0.42,-316.00,7122.00,8940,20240405,-41.39,4015,20241209,30.51,5990,-12.52,20250227,4125,27.03,20250204,8940,-41.39,20240405,4015,30.51,20241209,0.64,N,377330,500,40 억,,26212,N,N,0,N,00,N +20250319,151233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,190,2,3.73,163465505,31302,103.04,5090,5370,5060,6610,3570,5090,5222.21,0.32,0,4448,5476,5282,5166,4972,4856,5225,4915,41,1520,500,3560,10,1,8139954,430,-16.71,0.74,12,0.38,-316.00,7122.00,8940,20240405,-40.94,4015,20241209,31.51,5990,-11.85,20250227,4125,28.00,20250204,8940,-40.94,20240405,4015,31.51,20241209,0.64,N,377330,500,40 억,,26212,N,N,0,N,00,N +20250319,141236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,170,2,3.34,149126135,28571,94.05,5090,5370,5060,6610,3570,5090,5219.49,0.32,0,4186,5476,5282,5166,4972,4856,5225,4915,41,1520,500,3560,10,1,8139954,428,-16.65,0.74,12,0.35,-316.00,7122.00,8940,20240405,-41.16,4015,20241209,31.01,5990,-12.19,20250227,4125,27.52,20250204,8940,-41.16,20240405,4015,31.01,20241209,0.64,N,377330,500,40 억,,26212,N,N,0,N,00,N +20250319,131235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,160,2,3.14,82161900,15918,52.40,5090,5270,5060,6610,3570,5090,5161.57,0.32,0,3621,5476,5282,5166,4972,4856,5225,4915,41,1520,500,3560,10,1,8139954,427,-16.61,0.74,12,0.20,-316.00,7122.00,8940,20240405,-41.28,4015,20241209,30.76,5990,-12.35,20250227,4125,27.27,20250204,8940,-41.28,20240405,4015,30.76,20241209,0.64,N,377330,500,40 억,,26212,N,N,0,N,00,N +20250319,121233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,20,2,0.39,35006690,6868,22.61,5090,5190,5060,6610,3570,5090,5097.07,0.32,0,643,5476,5282,5166,4972,4856,5225,4915,41,1520,500,3560,10,1,8139954,416,-16.17,0.72,12,0.08,-316.00,7122.00,8940,20240405,-42.84,4015,20241209,27.27,5990,-14.69,20250227,4125,23.88,20250204,8940,-42.84,20240405,4015,27.27,20241209,0.64,N,377330,500,40 억,,26212,N,N,0,N,00,N +20250319,111232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,20,2,0.39,28321060,5562,18.31,5090,5190,5060,6610,3570,5090,5091.88,0.32,0,648,5476,5282,5166,4972,4856,5225,4915,41,1520,500,3560,10,1,8139954,416,-16.17,0.72,12,0.07,-316.00,7122.00,8940,20240405,-42.84,4015,20241209,27.27,5990,-14.69,20250227,4125,23.88,20250204,8940,-42.84,20240405,4015,27.27,20241209,0.64,N,377330,500,40 억,,26212,N,N,0,N,00,N +20250319,101233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,0,3,0.00,24105110,4736,15.59,5090,5190,5060,6610,3570,5090,5089.76,0.32,0,881,5476,5282,5166,4972,4856,5225,4915,41,1520,500,3560,10,1,8139954,414,-16.11,0.71,12,0.06,-316.00,7122.00,8940,20240405,-43.06,4015,20241209,26.77,5990,-15.03,20250227,4125,23.39,20250204,8940,-43.06,20240405,4015,26.77,20241209,0.64,N,377330,500,40 억,,26212,N,N,0,N,00,N +20250319,091239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,0,3,0.00,6478090,1273,4.19,5090,5190,5060,6610,3570,5090,5088.84,0.32,0,851,5476,5282,5166,4972,4856,5225,4915,41,1520,500,3560,10,1,8139954,414,-16.11,0.71,12,0.02,-316.00,7122.00,8940,20240405,-43.06,4015,20241209,26.77,5990,-15.03,20250227,4125,23.39,20250204,8940,-43.06,20240405,4015,26.77,20241209,0.64,N,377330,500,40 억,,26212,N,N,0,N,00,N 20250318,161227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-210,5,-3.96,150482640,29341,90.88,5300,5360,5050,6890,3710,5300,5129.02,0.37,0,-4192,5566,5432,5296,5162,5026,5500,5230,41,1590,500,3710,10,1,8139954,414,-16.11,0.71,12,0.36,-316.00,7122.00,8940,20240405,-43.06,4015,20241209,26.77,5990,-15.03,20250227,4125,23.39,20250204,8940,-43.06,20240405,4015,26.77,20241209,0.64,N,377330,500,40 억,,30452,N,N,0,N,00,N 20250318,151232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-180,5,-3.40,136317060,26558,82.26,5300,5360,5050,6890,3710,5300,5132.81,0.37,0,-4224,5566,5432,5296,5162,5026,5500,5230,41,1590,500,3710,10,1,8139954,417,-16.20,0.72,12,0.33,-316.00,7122.00,8940,20240405,-42.73,4015,20241209,27.52,5990,-14.52,20250227,4125,24.12,20250204,8940,-42.73,20240405,4015,27.52,20241209,0.64,N,377330,500,40 억,,30452,N,N,0,N,00,N 20250318,141229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-190,5,-3.58,126666840,24667,76.40,5300,5360,5050,6890,3710,5300,5135.07,0.37,0,-4117,5566,5432,5296,5162,5026,5500,5230,41,1590,500,3710,10,1,8139954,416,-16.17,0.72,12,0.30,-316.00,7122.00,8940,20240405,-42.84,4015,20241209,27.27,5990,-14.69,20250227,4125,23.88,20250204,8940,-42.84,20240405,4015,27.27,20241209,0.64,N,377330,500,40 억,,30452,N,N,0,N,00,N diff --git a/377450/price/prices-20250301.csv b/377450/price/prices-20250301.csv index 47baf51ab9ff..3e72169e5f30 100644 --- a/377450/price/prices-20250301.csv +++ b/377450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161230,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11290,-280,5,-2.42,366036880,32487,125.70,11400,11520,11100,15040,8100,11570,11267.18,2.34,0,-1624,11870,11720,11530,11380,11190,11795,11455,17,3470,100,8090,10,1,17330000,1957,9.02,1.09,12,0.19,1251.00,10358.00,16880,20241203,-33.12,8700,20240311,29.77,13980,-19.24,20250227,11040,2.26,20250311,16880,-33.12,20241203,9070,24.48,20240319,3.67,N,377450,100,17 억,,405811,N,N,0,N,00,N +20250319,151234,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11320,-250,5,-2.16,363122500,32229,124.70,11400,11520,11100,15040,8100,11570,11266.95,2.34,0,-1589,11870,11720,11530,11380,11190,11795,11455,17,3470,100,8090,10,1,17330000,1962,9.05,1.09,12,0.19,1251.00,10358.00,16880,20241203,-32.94,8700,20240311,30.11,13980,-19.03,20250227,11040,2.54,20250311,16880,-32.94,20241203,9070,24.81,20240319,3.67,N,377450,100,17 억,,405811,N,N,0,N,00,N +20250319,141236,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11280,-290,5,-2.51,343985820,30530,118.13,11400,11520,11100,15040,8100,11570,11267.14,2.34,0,-1905,11870,11720,11530,11380,11190,11795,11455,17,3470,100,8090,10,1,17330000,1955,9.02,1.09,12,0.18,1251.00,10358.00,16880,20241203,-33.18,8700,20240311,29.66,13980,-19.31,20250227,11040,2.17,20250311,16880,-33.18,20241203,9070,24.37,20240319,3.67,N,377450,100,17 억,,405811,N,N,0,N,00,N +20250319,131235,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11250,-320,5,-2.77,326057460,28937,111.96,11400,11520,11100,15040,8100,11570,11267.84,2.34,0,-2045,11870,11720,11530,11380,11190,11795,11455,17,3470,100,8090,10,1,17330000,1950,8.99,1.09,12,0.17,1251.00,10358.00,16880,20241203,-33.35,8700,20240311,29.31,13980,-19.53,20250227,11040,1.90,20250311,16880,-33.35,20241203,9070,24.04,20240319,3.67,N,377450,100,17 억,,405811,N,N,0,N,00,N +20250319,121234,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11250,-320,5,-2.77,300685320,26687,103.26,11400,11520,11100,15040,8100,11570,11267.11,2.34,0,-2203,11870,11720,11530,11380,11190,11795,11455,17,3470,100,8090,10,1,17330000,1950,8.99,1.09,12,0.15,1251.00,10358.00,16880,20241203,-33.35,8700,20240311,29.31,13980,-19.53,20250227,11040,1.90,20250311,16880,-33.35,20241203,9070,24.04,20240319,3.67,N,377450,100,17 억,,405811,N,N,0,N,00,N +20250319,111233,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11220,-350,5,-3.03,273865520,24301,94.03,11400,11520,11100,15040,8100,11570,11269.72,2.34,0,-3434,11870,11720,11530,11380,11190,11795,11455,17,3470,100,8090,10,1,17330000,1944,8.97,1.08,12,0.14,1251.00,10358.00,16880,20241203,-33.53,8700,20240311,28.97,13980,-19.74,20250227,11040,1.63,20250311,16880,-33.53,20241203,9070,23.70,20240319,3.67,N,377450,100,17 억,,405811,N,N,0,N,00,N +20250319,101233,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11280,-290,5,-2.51,133193005,11765,45.52,11400,11520,11100,15040,8100,11570,11321.12,2.34,0,-1841,11870,11720,11530,11380,11190,11795,11455,17,3470,100,8090,10,1,17330000,1955,9.02,1.09,12,0.07,1251.00,10358.00,16880,20241203,-33.18,8700,20240311,29.66,13980,-19.31,20250227,11040,2.17,20250311,16880,-33.18,20241203,9070,24.37,20240319,3.67,N,377450,100,17 억,,405811,N,N,0,N,00,N +20250319,091240,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11390,-180,5,-1.56,13228995,1165,4.51,11400,11520,11100,15040,8100,11570,11355.36,2.34,0,-90,11870,11720,11530,11380,11190,11795,11455,17,3470,100,8090,10,1,17330000,1974,9.10,1.10,12,0.01,1251.00,10358.00,16880,20241203,-32.52,8700,20240311,30.92,13980,-18.53,20250227,11040,3.17,20250311,16880,-32.52,20241203,9070,25.58,20240319,3.67,N,377450,100,17 억,,405811,N,N,0,N,00,N 20250318,161227,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11570,60,2,0.52,297239745,25837,76.83,11510,11680,11340,14960,8060,11510,11504.42,2.33,0,-87,12290,11900,11700,11310,11110,11800,11210,17,3450,100,8050,10,1,17330000,2005,9.25,1.12,12,0.15,1251.00,10358.00,16880,20241203,-31.46,8700,20240311,32.99,13980,-17.24,20250227,11040,4.80,20250311,16880,-31.46,20241203,9070,27.56,20240318,3.67,N,377450,100,17 억,,404360,N,N,0,N,00,N 20250318,151233,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11570,60,2,0.52,290031665,25213,74.98,11510,11680,11340,14960,8060,11510,11503.26,2.33,0,233,12290,11900,11700,11310,11110,11800,11210,17,3450,100,8050,10,1,17330000,2005,9.25,1.12,12,0.15,1251.00,10358.00,16880,20241203,-31.46,8700,20240311,32.99,13980,-17.24,20250227,11040,4.80,20250311,16880,-31.46,20241203,9070,27.56,20240318,3.67,N,377450,100,17 억,,404360,N,N,0,N,00,N 20250318,141230,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,-100,5,-0.87,268281690,23320,69.35,11510,11680,11340,14960,8060,11510,11504.36,2.33,0,665,12290,11900,11700,11310,11110,11800,11210,17,3450,100,8050,10,1,17330000,1977,9.12,1.10,12,0.13,1251.00,10358.00,16880,20241203,-32.41,8700,20240311,31.15,13980,-18.38,20250227,11040,3.35,20250311,16880,-32.41,20241203,9070,25.80,20240318,3.67,N,377450,100,17 억,,404360,N,N,0,N,00,N diff --git a/377460/price/prices-20250301.csv b/377460/price/prices-20250301.csv index 7216266179a6..b6db0f6dfb61 100644 --- a/377460/price/prices-20250301.csv +++ b/377460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161230,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240307,0.00,1691,20240307,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240319,1691,0.00,20240319,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250319,151234,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240307,0.00,1691,20240307,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240319,1691,0.00,20240319,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250319,141236,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240307,0.00,1691,20240307,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240319,1691,0.00,20240319,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250319,131236,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240307,0.00,1691,20240307,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240319,1691,0.00,20240319,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250319,121234,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240307,0.00,1691,20240307,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240319,1691,0.00,20240319,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250319,111233,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240307,0.00,1691,20240307,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240319,1691,0.00,20240319,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250319,101234,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240307,0.00,1691,20240307,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240319,1691,0.00,20240319,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250319,091240,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240307,0.00,1691,20240307,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240319,1691,0.00,20240319,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250318,161227,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240306,0.00,1691,20240306,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240318,1691,0.00,20240318,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250318,151233,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240306,0.00,1691,20240306,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240318,1691,0.00,20240318,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250318,141230,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240306,0.00,1691,20240306,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240318,1691,0.00,20240318,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N diff --git a/377480/price/prices-20250301.csv b/377480/price/prices-20250301.csv index e8019d8d342b..959bf47869ab 100644 --- a/377480/price/prices-20250301.csv +++ b/377480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17360,-590,5,-3.29,1757013105,100827,112.14,17890,17890,17320,23300,12570,17950,17425.87,0.24,0,3603,18716,18332,18086,17702,17456,18210,17580,33,5350,500,12920,10,1,6682711,1160,-19.22,5.31,12,1.51,-903.00,3271.00,29100,20240315,-40.34,9900,20240805,75.35,28900,-39.93,20250211,16100,7.83,20250311,28900,-39.93,20250211,9900,75.35,20240805,0.05,N,377480,500,33 억,,16292,N,N,0,N,00,N +20250319,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17360,-590,5,-3.29,1671329105,95890,106.65,17890,17890,17320,23300,12570,17950,17429.24,0.24,0,3926,18716,18332,18086,17702,17456,18210,17580,33,5350,500,12920,10,1,6682711,1160,-19.22,5.31,12,1.43,-903.00,3271.00,29100,20240315,-40.34,9900,20240805,75.35,28900,-39.93,20250211,16100,7.83,20250311,28900,-39.93,20250211,9900,75.35,20240805,0.05,N,377480,500,33 억,,16292,N,N,0,N,00,N +20250319,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17380,-570,5,-3.18,1490859615,85500,95.10,17890,17890,17320,23300,12570,17950,17436.50,0.24,0,3646,18716,18332,18086,17702,17456,18210,17580,33,5350,500,12920,10,1,6682711,1161,-19.25,5.31,12,1.28,-903.00,3271.00,29100,20240315,-40.27,9900,20240805,75.56,28900,-39.86,20250211,16100,7.95,20250311,28900,-39.86,20250211,9900,75.56,20240805,0.05,N,377480,500,33 억,,16292,N,N,0,N,00,N +20250319,131236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17460,-490,5,-2.73,1354266095,77653,86.37,17890,17890,17320,23300,12570,17950,17439.47,0.24,0,4901,18716,18332,18086,17702,17456,18210,17580,33,5350,500,12920,10,1,6682711,1167,-19.34,5.34,12,1.16,-903.00,3271.00,29100,20240315,-40.00,9900,20240805,76.36,28900,-39.58,20250211,16100,8.45,20250311,28900,-39.58,20250211,9900,76.36,20240805,0.05,N,377480,500,33 억,,16292,N,N,0,N,00,N +20250319,121234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17430,-520,5,-2.90,1244378795,71358,79.37,17890,17890,17320,23300,12570,17950,17437.99,0.24,0,4747,18716,18332,18086,17702,17456,18210,17580,33,5350,500,12920,10,1,6682711,1165,-19.30,5.33,12,1.07,-903.00,3271.00,29100,20240315,-40.10,9900,20240805,76.06,28900,-39.69,20250211,16100,8.26,20250311,28900,-39.69,20250211,9900,76.06,20240805,0.05,N,377480,500,33 억,,16292,N,N,0,N,00,N +20250319,111233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17420,-530,5,-2.95,1031860505,59130,65.77,17890,17890,17320,23300,12570,17950,17450.07,0.24,0,1140,18716,18332,18086,17702,17456,18210,17580,33,5350,500,12920,10,1,6682711,1164,-19.29,5.33,12,0.88,-903.00,3271.00,29100,20240315,-40.14,9900,20240805,75.96,28900,-39.72,20250211,16100,8.20,20250311,28900,-39.72,20250211,9900,75.96,20240805,0.05,N,377480,500,33 억,,16292,N,N,0,N,00,N +20250319,101234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17380,-570,5,-3.18,761719760,43561,48.45,17890,17890,17350,23300,12570,17950,17485.47,0.24,0,1019,18716,18332,18086,17702,17456,18210,17580,33,5350,500,12920,10,1,6682711,1161,-19.25,5.31,12,0.65,-903.00,3271.00,29100,20240315,-40.27,9900,20240805,75.56,28900,-39.86,20250211,16100,7.95,20250311,28900,-39.86,20250211,9900,75.56,20240805,0.05,N,377480,500,33 억,,16292,N,N,0,N,00,N +20250319,091240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17540,-410,5,-2.28,213621735,12120,13.48,17890,17890,17520,23300,12570,17950,17623.51,0.24,0,45,18716,18332,18086,17702,17456,18210,17580,33,5350,500,12920,10,1,6682711,1172,-19.42,5.36,12,0.18,-903.00,3271.00,29100,20240315,-39.73,9900,20240805,77.17,28900,-39.31,20250211,16100,8.94,20250311,28900,-39.31,20250211,9900,77.17,20240805,0.05,N,377480,500,33 억,,16292,N,N,0,N,00,N 20250318,161228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17950,-250,5,-1.37,1605308730,89153,76.54,18300,18470,17840,23650,12740,18200,18006.37,0.31,0,-4756,18900,18550,18340,17990,17780,18445,17885,33,5450,500,13100,10,1,6682711,1200,-19.88,5.49,12,1.33,-903.00,3271.00,29100,20240315,-38.32,9900,20240805,81.31,28900,-37.89,20250211,16100,11.49,20250311,28900,-37.89,20250211,9900,81.31,20240805,0.05,N,377480,500,33 억,,20985,N,N,2,N,00,N 20250318,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17960,-240,5,-1.32,1557077410,86465,74.23,18300,18470,17840,23650,12740,18200,18008.18,0.31,0,-4994,18900,18550,18340,17990,17780,18445,17885,33,5450,500,13100,10,1,6682711,1200,-19.89,5.49,12,1.29,-903.00,3271.00,29100,20240315,-38.28,9900,20240805,81.41,28900,-37.85,20250211,16100,11.55,20250311,28900,-37.85,20250211,9900,81.41,20240805,0.05,N,377480,500,33 억,,20985,N,N,2,N,00,N 20250318,141230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-290,5,-1.59,1402680550,77847,66.83,18300,18470,17840,23650,12740,18200,18018.43,0.31,0,-4453,18900,18550,18340,17990,17780,18445,17885,33,5450,500,13100,10,1,6682711,1197,-19.83,5.48,12,1.16,-903.00,3271.00,29100,20240315,-38.45,9900,20240805,80.91,28900,-38.03,20250211,16100,11.24,20250311,28900,-38.03,20250211,9900,80.91,20240805,0.05,N,377480,500,33 억,,20985,N,N,2,N,00,N diff --git a/377740/price/prices-20250301.csv b/377740/price/prices-20250301.csv index 7f631d4b78e9..f3b7c8eaca10 100644 --- a/377740/price/prices-20250301.csv +++ b/377740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4900,-10,5,-0.20,166201590,34054,62.55,4900,4930,4860,6380,3440,4910,4880.52,0.50,0,-12832,4953,4931,4898,4876,4843,4942,4887,510,1470,500,3630,5,1,102056048,5001,-24.38,0.32,12,0.03,-201.00,15252.00,6400,20240819,-23.44,3865,20240408,26.78,5260,-6.84,20250108,4580,6.99,20250218,6400,-23.44,20240819,3865,26.78,20240408,0.36,N,377740,500,510 억,,507233,N,N,155,N,00,N +20250319,151234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4885,-25,5,-0.51,124318955,25471,46.78,4900,4930,4860,6380,3440,4910,4880.80,0.50,0,-10822,4953,4931,4898,4876,4843,4942,4887,510,1470,500,3630,5,1,102056048,4985,-24.30,0.32,12,0.02,-201.00,15252.00,6400,20240819,-23.67,3865,20240408,26.39,5260,-7.13,20250108,4580,6.66,20250218,6400,-23.67,20240819,3865,26.39,20240408,0.36,N,377740,500,510 억,,507233,N,N,155,N,00,N +20250319,141237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4885,-25,5,-0.51,107851870,22099,40.59,4900,4930,4860,6380,3440,4910,4880.40,0.50,0,-8638,4953,4931,4898,4876,4843,4942,4887,510,1470,500,3630,5,1,102056048,4985,-24.30,0.32,12,0.02,-201.00,15252.00,6400,20240819,-23.67,3865,20240408,26.39,5260,-7.13,20250108,4580,6.66,20250218,6400,-23.67,20240819,3865,26.39,20240408,0.36,N,377740,500,510 억,,507233,N,N,155,N,00,N +20250319,131236,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4885,-25,5,-0.51,83852570,17192,31.58,4900,4930,4860,6380,3440,4910,4877.42,0.50,0,-4430,4953,4931,4898,4876,4843,4942,4887,510,1470,500,3630,5,1,102056048,4985,-24.30,0.32,12,0.02,-201.00,15252.00,6400,20240819,-23.67,3865,20240408,26.39,5260,-7.13,20250108,4580,6.66,20250218,6400,-23.67,20240819,3865,26.39,20240408,0.36,N,377740,500,510 억,,507233,N,N,155,N,00,N +20250319,121234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4890,-20,5,-0.41,73778610,15129,27.79,4900,4930,4860,6380,3440,4910,4876.63,0.50,0,-3106,4953,4931,4898,4876,4843,4942,4887,510,1470,500,3630,5,1,102056048,4991,-24.33,0.32,12,0.01,-201.00,15252.00,6400,20240819,-23.59,3865,20240408,26.52,5260,-7.03,20250108,4580,6.77,20250218,6400,-23.59,20240819,3865,26.52,20240408,0.36,N,377740,500,510 억,,507233,N,N,155,N,00,N +20250319,111234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4880,-30,5,-0.61,67179280,13778,25.31,4900,4930,4860,6380,3440,4910,4875.84,0.50,0,-2942,4953,4931,4898,4876,4843,4942,4887,510,1470,500,3630,5,1,102056048,4980,-24.28,0.32,12,0.01,-201.00,15252.00,6400,20240819,-23.75,3865,20240408,26.26,5260,-7.22,20250108,4580,6.55,20250218,6400,-23.75,20240819,3865,26.26,20240408,0.36,N,377740,500,510 억,,507233,N,N,155,N,00,N +20250319,101234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4860,-50,5,-1.02,49253505,10094,18.54,4900,4930,4860,6380,3440,4910,4879.48,0.50,0,-2362,4953,4931,4898,4876,4843,4942,4887,510,1470,500,3630,5,1,102056048,4960,-24.18,0.32,12,0.01,-201.00,15252.00,6400,20240819,-24.06,3865,20240408,25.74,5260,-7.60,20250108,4580,6.11,20250218,6400,-24.06,20240819,3865,25.74,20240408,0.36,N,377740,500,510 억,,507233,N,N,155,N,00,N +20250319,091240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4900,-10,5,-0.20,7304155,1493,2.74,4900,4930,4860,6380,3440,4910,4892.27,0.50,0,-57,4953,4931,4898,4876,4843,4942,4887,510,1470,500,3630,5,1,102056048,5001,-24.38,0.32,12,0.00,-201.00,15252.00,6400,20240819,-23.44,3865,20240408,26.78,5260,-6.84,20250108,4580,6.99,20250218,6400,-23.44,20240819,3865,26.78,20240408,0.36,N,377740,500,510 억,,507233,N,N,155,N,00,N 20250318,161228,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4910,15,2,0.31,254863107,52116,128.72,4885,4920,4865,6360,3430,4895,4890.30,0.49,0,7197,4958,4926,4863,4831,4768,4942,4847,510,1465,500,3620,5,1,102056048,5011,-24.43,0.32,12,0.05,-201.00,15252.00,6400,20240819,-23.28,3865,20240408,27.04,5260,-6.65,20250108,4580,7.21,20250218,6400,-23.28,20240819,3865,27.04,20240408,0.36,N,377740,500,510 억,,500042,N,N,155,N,00,N 20250318,151234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4910,15,2,0.31,251097577,51349,126.83,4885,4920,4865,6360,3430,4895,4890.02,0.49,0,6931,4958,4926,4863,4831,4768,4942,4847,510,1465,500,3620,5,1,102056048,5011,-24.43,0.32,12,0.05,-201.00,15252.00,6400,20240819,-23.28,3865,20240408,27.04,5260,-6.65,20250108,4580,7.21,20250218,6400,-23.28,20240819,3865,27.04,20240408,0.36,N,377740,500,510 억,,500042,N,N,5,N,00,N 20250318,141230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4900,5,2,0.10,198148834,40539,100.13,4885,4920,4865,6360,3430,4895,4887.86,0.49,0,1422,4958,4926,4863,4831,4768,4942,4847,510,1465,500,3620,5,1,102056048,5001,-24.38,0.32,12,0.04,-201.00,15252.00,6400,20240819,-23.44,3865,20240408,26.78,5260,-6.84,20250108,4580,6.99,20250218,6400,-23.44,20240819,3865,26.78,20240408,0.36,N,377740,500,510 억,,500042,N,N,5,N,00,N diff --git a/378340/price/prices-20250301.csv b/378340/price/prices-20250301.csv index 8dbe494581f2..714b747e86d8 100644 --- a/378340/price/prices-20250301.csv +++ b/378340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161231,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18540,150,2,0.82,69292399715,3669746,156.71,18390,19660,17930,23900,12880,18390,18882.71,1.30,0,-39687,19263,18826,18313,17876,17363,19045,18095,106,5510,500,12870,10,1,21285882,3946,-55.51,3.08,12,17.24,-334.00,6025.00,35700,20240329,-48.07,11200,20241210,65.54,19660,-5.70,20250319,12520,48.08,20250203,35700,-48.07,20240329,11200,65.54,20241210,2.68,N,378340,500,106 억,,277416,N,N,53,N,00,N +20250319,151235,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18480,90,2,0.49,68493301360,3626551,154.86,18390,19660,17930,23900,12880,18390,18886.87,1.30,0,-43689,19263,18826,18313,17876,17363,19045,18095,106,5510,500,12870,10,1,21285882,3934,-55.33,3.07,12,17.04,-334.00,6025.00,35700,20240329,-48.24,11200,20241210,65.00,19660,-6.00,20250319,12520,47.60,20250203,35700,-48.24,20240329,11200,65.00,20241210,2.68,N,378340,500,106 억,,277416,N,N,95,N,00,N +20250319,141237,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18840,450,2,2.45,65779939785,3480874,148.64,18390,19660,17930,23900,12880,18390,18897.80,1.30,0,-52515,19263,18826,18313,17876,17363,19045,18095,106,5510,500,12870,10,1,21285882,4010,-56.41,3.13,12,16.35,-334.00,6025.00,35700,20240329,-47.23,11200,20241210,68.21,19660,-4.17,20250319,12520,50.48,20250203,35700,-47.23,20240329,11200,68.21,20241210,2.68,N,378340,500,106 억,,277416,N,N,95,N,00,N +20250319,131236,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18570,180,2,0.98,59362718230,3140321,134.10,18390,19660,17930,23900,12880,18390,18903.69,1.30,0,-52219,19263,18826,18313,17876,17363,19045,18095,106,5510,500,12870,10,1,21285882,3953,-55.60,3.08,12,14.75,-334.00,6025.00,35700,20240329,-47.98,11200,20241210,65.80,19660,-5.54,20250319,12520,48.32,20250203,35700,-47.98,20240329,11200,65.80,20241210,2.68,N,378340,500,106 억,,277416,N,N,95,N,00,N +20250319,121235,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18400,10,2,0.05,46817266535,2476656,105.76,18390,19660,17930,23900,12880,18390,18903.79,1.30,0,-50475,19263,18826,18313,17876,17363,19045,18095,106,5510,500,12870,10,1,21285882,3917,-55.09,3.05,12,11.64,-334.00,6025.00,35700,20240329,-48.46,11200,20241210,64.29,19660,-6.41,20250319,12520,46.96,20250203,35700,-48.46,20240329,11200,64.29,20241210,2.68,N,378340,500,106 억,,277416,N,N,95,N,00,N +20250319,111234,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17970,-420,5,-2.28,44101764130,2327039,99.37,18390,19660,17930,23900,12880,18390,18952.32,1.30,0,-57079,19263,18826,18313,17876,17363,19045,18095,106,5510,500,12870,10,1,21285882,3825,-53.80,2.98,12,10.93,-334.00,6025.00,35700,20240329,-49.66,11200,20241210,60.45,19660,-8.60,20250319,12520,43.53,20250203,35700,-49.66,20240329,11200,60.45,20241210,2.68,N,378340,500,106 억,,277416,N,N,95,N,00,N +20250319,101235,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18710,320,2,1.74,39195681755,2061244,88.02,18390,19660,18220,23900,12880,18390,19016.09,1.30,0,-61770,19263,18826,18313,17876,17363,19045,18095,106,5510,500,12870,10,1,21285882,3983,-56.02,3.11,12,9.68,-334.00,6025.00,35700,20240329,-47.59,11200,20241210,67.05,19660,-4.83,20250319,12520,49.44,20250203,35700,-47.59,20240329,11200,67.05,20241210,2.68,N,378340,500,106 억,,277416,N,N,95,N,00,N +20250319,091241,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18470,80,2,0.44,3335382790,180685,7.72,18390,18620,18300,23900,12880,18390,18460.36,1.30,0,-12998,19263,18826,18313,17876,17363,19045,18095,106,5510,500,12870,10,1,21285882,3932,-55.30,3.07,12,0.85,-334.00,6025.00,35700,20240329,-48.26,11200,20241210,64.91,19600,-5.77,20250314,12520,47.52,20250203,35700,-48.26,20240329,11200,64.91,20241210,2.68,N,378340,500,106 억,,277416,N,N,95,N,00,N 20250318,161228,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18390,450,2,2.51,42389784270,2308825,182.86,18070,18750,17800,23300,12560,17940,18359.86,1.84,0,-124174,18820,18380,18070,17630,17320,18225,17475,106,5360,500,12550,10,1,21285882,3914,-55.06,3.05,12,10.85,-334.00,6025.00,35700,20240329,-48.49,11200,20241210,64.20,19600,-6.17,20250314,12520,46.88,20250203,35700,-48.49,20240329,11200,64.20,20241210,2.35,N,378340,500,106 억,,390792,N,N,95,N,00,N 20250318,151234,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18330,390,2,2.17,41001831990,2233164,176.87,18070,18750,17800,23300,12560,17940,18360.65,1.84,0,-128325,18820,18380,18070,17630,17320,18225,17475,106,5360,500,12550,10,1,21285882,3902,-54.88,3.04,12,10.49,-334.00,6025.00,35700,20240329,-48.66,11200,20241210,63.66,19600,-6.48,20250314,12520,46.41,20250203,35700,-48.66,20240329,11200,63.66,20241210,2.35,N,378340,500,106 억,,390792,N,N,68,N,00,N 20250318,141231,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18230,290,2,1.62,37707542420,2053035,162.60,18070,18750,17800,23300,12560,17940,18366.98,1.84,0,-142030,18820,18380,18070,17630,17320,18225,17475,106,5360,500,12550,10,1,21285882,3880,-54.58,3.03,12,9.65,-334.00,6025.00,35700,20240329,-48.94,11200,20241210,62.77,19600,-6.99,20250314,12520,45.61,20250203,35700,-48.94,20240329,11200,62.77,20241210,2.35,N,378340,500,106 억,,390792,N,N,68,N,00,N diff --git a/378800/price/prices-20250301.csv b/378800/price/prices-20250301.csv index 166c9c7c7a0d..3705e50dd764 100644 --- a/378800/price/prices-20250301.csv +++ b/378800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,-65,5,-1.92,1469974324,440965,87.70,3390,3400,3295,4405,2375,3390,3333.53,0.78,0,-3549,3483,3436,3393,3346,3303,3415,3325,151,1015,500,2100,5,1,30143031,1002,-6.15,4.04,12,1.46,-541.00,823.00,5900,20241023,-43.64,1389,20240708,139.38,5390,-38.31,20250114,3065,8.48,20250214,5900,-43.64,20241023,1389,139.38,20240708,0.14,N,378800,500,150 억,,235411,N,N,59,N,00,N +20250319,151235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,-60,5,-1.77,1421744464,426448,84.81,3390,3400,3295,4405,2375,3390,3333.90,0.78,0,75,3483,3436,3393,3346,3303,3415,3325,151,1015,500,2100,5,1,30143031,1004,-6.16,4.05,12,1.41,-541.00,823.00,5900,20241023,-43.56,1389,20240708,139.74,5390,-38.22,20250114,3065,8.65,20250214,5900,-43.56,20241023,1389,139.74,20240708,0.14,N,378800,500,150 억,,235411,N,N,59,N,00,N +20250319,141238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3315,-75,5,-2.21,1243201517,372477,74.08,3390,3400,3295,4405,2375,3390,3337.64,0.78,0,-1262,3483,3436,3393,3346,3303,3415,3325,151,1015,500,2100,5,1,30143031,999,-6.13,4.03,12,1.24,-541.00,823.00,5900,20241023,-43.81,1389,20240708,138.66,5390,-38.50,20250114,3065,8.16,20250214,5900,-43.81,20241023,1389,138.66,20240708,0.14,N,378800,500,150 억,,235411,N,N,59,N,00,N +20250319,131237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,-65,5,-1.92,1126487727,337342,67.09,3390,3400,3295,4405,2375,3390,3339.28,0.78,0,131,3483,3436,3393,3346,3303,3415,3325,151,1015,500,2100,5,1,30143031,1002,-6.15,4.04,12,1.12,-541.00,823.00,5900,20241023,-43.64,1389,20240708,139.38,5390,-38.31,20250114,3065,8.48,20250214,5900,-43.64,20241023,1389,139.38,20240708,0.14,N,378800,500,150 억,,235411,N,N,59,N,00,N +20250319,121235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,-65,5,-1.92,1025114117,306879,61.03,3390,3400,3295,4405,2375,3390,3340.43,0.78,0,1946,3483,3436,3393,3346,3303,3415,3325,151,1015,500,2100,5,1,30143031,1002,-6.15,4.04,12,1.02,-541.00,823.00,5900,20241023,-43.64,1389,20240708,139.38,5390,-38.31,20250114,3065,8.48,20250214,5900,-43.64,20241023,1389,139.38,20240708,0.14,N,378800,500,150 억,,235411,N,N,59,N,00,N +20250319,111234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3340,-50,5,-1.47,921500997,275683,54.83,3390,3400,3295,4405,2375,3390,3342.59,0.78,0,-2324,3483,3436,3393,3346,3303,3415,3325,151,1015,500,2100,5,1,30143031,1007,-6.17,4.06,12,0.91,-541.00,823.00,5900,20241023,-43.39,1389,20240708,140.46,5390,-38.03,20250114,3065,8.97,20250214,5900,-43.39,20241023,1389,140.46,20240708,0.14,N,378800,500,150 억,,235411,N,N,59,N,00,N +20250319,101235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3375,-15,5,-0.44,402924842,119761,23.82,3390,3400,3350,4405,2375,3390,3364.38,0.78,0,-28197,3483,3436,3393,3346,3303,3415,3325,151,1015,500,2100,5,1,30143031,1017,-6.24,4.10,12,0.40,-541.00,823.00,5900,20241023,-42.80,1389,20240708,142.98,5390,-37.38,20250114,3065,10.11,20250214,5900,-42.80,20241023,1389,142.98,20240708,0.14,N,378800,500,150 억,,235411,N,N,59,N,00,N +20250319,091241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3380,-10,5,-0.29,107635005,31874,6.34,3390,3400,3350,4405,2375,3390,3376.83,0.78,0,-14533,3483,3436,3393,3346,3303,3415,3325,151,1015,500,2100,5,1,30143031,1019,-6.25,4.11,12,0.11,-541.00,823.00,5900,20241023,-42.71,1389,20240708,143.34,5390,-37.29,20250114,3065,10.28,20250214,5900,-42.71,20241023,1389,143.34,20240708,0.14,N,378800,500,150 억,,235411,N,N,59,N,00,N 20250318,161228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3390,-35,5,-1.02,1682949672,497109,62.58,3415,3440,3350,4450,2400,3425,3385.47,0.75,0,10175,3581,3502,3431,3352,3281,3467,3317,151,1025,500,2120,5,1,30143031,1022,-6.27,4.12,12,1.65,-541.00,823.00,5900,20241023,-42.54,1389,20240708,144.06,5390,-37.11,20250114,3065,10.60,20250214,5900,-42.54,20241023,1389,144.06,20240708,0.14,N,378800,500,150 억,,225316,N,N,59,N,00,N 20250318,151234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3375,-50,5,-1.46,1591595167,470107,59.18,3415,3440,3350,4450,2400,3425,3385.60,0.75,0,10464,3581,3502,3431,3352,3281,3467,3317,151,1025,500,2120,5,1,30143031,1017,-6.24,4.10,12,1.56,-541.00,823.00,5900,20241023,-42.80,1389,20240708,142.98,5390,-37.38,20250114,3065,10.11,20250214,5900,-42.80,20241023,1389,142.98,20240708,0.14,N,378800,500,150 억,,225316,N,N,0,N,00,N 20250318,141231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3385,-40,5,-1.17,1242613542,366681,46.16,3415,3440,3350,4450,2400,3425,3388.81,0.75,0,18063,3581,3502,3431,3352,3281,3467,3317,151,1025,500,2120,5,1,30143031,1020,-6.26,4.11,12,1.22,-541.00,823.00,5900,20241023,-42.63,1389,20240708,143.70,5390,-37.20,20250114,3065,10.44,20250214,5900,-42.63,20241023,1389,143.70,20240708,0.14,N,378800,500,150 억,,225316,N,N,0,N,00,N diff --git a/378850/price/prices-20250301.csv b/378850/price/prices-20250301.csv index 32366d7ced7c..0d1e02e4527f 100644 --- a/378850/price/prices-20250301.csv +++ b/378850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3185,60,2,1.92,155229527,49380,114.43,3140,3190,3110,4060,2190,3125,3143.49,0.67,0,10294,3175,3150,3130,3105,3085,3140,3095,95,935,500,2000,5,1,18993623,605,2.50,0.54,12,0.26,1275.00,5925.00,5560,20240621,-42.72,2755,20241209,15.61,3740,-14.84,20250304,2775,14.77,20250204,5560,-42.72,20240621,2755,15.61,20241209,1.51,N,378850,500,94 억,,127571,N,N,2,N,00,N +20250319,151235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3180,55,2,1.76,149803257,47675,110.48,3140,3190,3110,4060,2190,3125,3142.18,0.67,0,10921,3175,3150,3130,3105,3085,3140,3095,95,935,500,2000,5,1,18993623,604,2.49,0.54,12,0.25,1275.00,5925.00,5560,20240621,-42.81,2755,20241209,15.43,3740,-14.97,20250304,2775,14.59,20250204,5560,-42.81,20240621,2755,15.43,20241209,1.51,N,378850,500,94 억,,127571,N,N,18,N,00,N +20250319,141238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3175,50,2,1.60,132377702,42170,97.72,3140,3190,3110,4060,2190,3125,3139.14,0.67,0,10869,3175,3150,3130,3105,3085,3140,3095,95,935,500,2000,5,1,18993623,603,2.49,0.54,12,0.22,1275.00,5925.00,5560,20240621,-42.90,2755,20241209,15.25,3740,-15.11,20250304,2775,14.41,20250204,5560,-42.90,20240621,2755,15.25,20241209,1.51,N,378850,500,94 억,,127571,N,N,18,N,00,N +20250319,131237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3185,60,2,1.92,118462262,37794,87.58,3140,3190,3110,4060,2190,3125,3134.42,0.67,0,11934,3175,3150,3130,3105,3085,3140,3095,95,935,500,2000,5,1,18993623,605,2.50,0.54,12,0.20,1275.00,5925.00,5560,20240621,-42.72,2755,20241209,15.61,3740,-14.84,20250304,2775,14.77,20250204,5560,-42.72,20240621,2755,15.61,20241209,1.51,N,378850,500,94 억,,127571,N,N,18,N,00,N +20250319,121235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3135,10,2,0.32,93979652,30066,69.67,3140,3150,3110,4060,2190,3125,3125.78,0.67,0,12398,3175,3150,3130,3105,3085,3140,3095,95,935,500,2000,5,1,18993623,595,2.46,0.53,12,0.16,1275.00,5925.00,5560,20240621,-43.62,2755,20241209,13.79,3740,-16.18,20250304,2775,12.97,20250204,5560,-43.62,20240621,2755,13.79,20241209,1.51,N,378850,500,94 억,,127571,N,N,18,N,00,N +20250319,111234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3130,5,2,0.16,69379105,22219,51.49,3140,3145,3110,4060,2190,3125,3122.51,0.67,0,9220,3175,3150,3130,3105,3085,3140,3095,95,935,500,2000,5,1,18993623,595,2.45,0.53,12,0.12,1275.00,5925.00,5560,20240621,-43.71,2755,20241209,13.61,3740,-16.31,20250304,2775,12.79,20250204,5560,-43.71,20240621,2755,13.61,20241209,1.51,N,378850,500,94 억,,127571,N,N,18,N,00,N +20250319,101235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,15,2,0.48,38784375,12411,28.76,3140,3145,3110,4060,2190,3125,3125.00,0.67,0,5764,3175,3150,3130,3105,3085,3140,3095,95,935,500,2000,5,1,18993623,596,2.46,0.53,12,0.07,1275.00,5925.00,5560,20240621,-43.53,2755,20241209,13.97,3740,-16.04,20250304,2775,13.15,20250204,5560,-43.53,20240621,2755,13.97,20241209,1.51,N,378850,500,94 억,,127571,N,N,18,N,00,N +20250319,091241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,15,2,0.48,2040510,651,1.51,3140,3145,3130,4060,2190,3125,3134.42,0.67,0,342,3175,3150,3130,3105,3085,3140,3095,95,935,500,2000,5,1,18993623,596,2.46,0.53,12,0.00,1275.00,5925.00,5560,20240621,-43.53,2755,20241209,13.97,3740,-16.04,20250304,2775,13.15,20250204,5560,-43.53,20240621,2755,13.97,20241209,1.51,N,378850,500,94 억,,127571,N,N,18,N,00,N 20250318,161229,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3125,-35,5,-1.11,134075225,42852,76.69,3135,3155,3110,4105,2215,3160,3128.84,0.67,0,626,3260,3210,3170,3120,3080,3190,3100,95,945,500,2020,5,1,18993623,594,2.45,0.53,12,0.23,1275.00,5925.00,5560,20240621,-43.79,2755,20241209,13.43,3740,-16.44,20250304,2775,12.61,20250204,5560,-43.79,20240621,2755,13.43,20241209,1.50,N,378850,500,94 억,,126945,N,N,18,N,00,N 20250318,151234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3130,-30,5,-0.95,127498950,40748,72.92,3135,3155,3110,4105,2215,3160,3128.96,0.67,0,1052,3260,3210,3170,3120,3080,3190,3100,95,945,500,2020,5,1,18993623,595,2.45,0.53,12,0.21,1275.00,5925.00,5560,20240621,-43.71,2755,20241209,13.61,3740,-16.31,20250304,2775,12.79,20250204,5560,-43.71,20240621,2755,13.61,20241209,1.50,N,378850,500,94 억,,126945,N,N,5,N,00,N 20250318,141231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3145,-15,5,-0.47,110026115,35168,62.94,3135,3155,3110,4105,2215,3160,3128.59,0.67,0,710,3260,3210,3170,3120,3080,3190,3100,95,945,500,2020,5,1,18993623,597,2.47,0.53,12,0.19,1275.00,5925.00,5560,20240621,-43.44,2755,20241209,14.16,3740,-15.91,20250304,2775,13.33,20250204,5560,-43.44,20240621,2755,14.16,20241209,1.50,N,378850,500,94 억,,126945,N,N,5,N,00,N diff --git a/379390/price/prices-20250301.csv b/379390/price/prices-20250301.csv index 3868dbf4a966..6b63bb9fa514 100644 --- a/379390/price/prices-20250301.csv +++ b/379390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161232,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250319,151236,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250319,141238,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250319,131237,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250319,121236,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250319,111235,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250319,101236,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250319,091242,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250318,161229,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250318,151235,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250318,141232,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N diff --git a/380540/price/prices-20250301.csv b/380540/price/prices-20250301.csv index 6defb21bc31e..2dd238c03303 100644 --- a/380540/price/prices-20250301.csv +++ b/380540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1390,50,2,3.73,333720337,245230,56.07,1366,1390,1330,1742,938,1340,1360.82,2.90,0,30425,1499,1419,1370,1290,1241,1395,1266,30,402,100,850,1,1,29899596,416,-8.91,1.76,12,0.82,-156.00,791.00,1600,20240802,-13.12,855,20250212,62.57,1549,-10.26,20250107,855,62.57,20250212,1600,-13.12,20240802,855,62.57,20250212,2.06,N,380540,100,29 억,,868373,N,N,0,N,00,N +20250319,151236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1382,42,2,3.13,290764016,214286,48.99,1366,1382,1330,1742,938,1340,1356.90,2.90,0,29044,1499,1419,1370,1290,1241,1395,1266,30,402,100,850,1,1,29899596,413,-8.86,1.75,12,0.72,-156.00,791.00,1600,20240802,-13.62,855,20250212,61.64,1549,-10.78,20250107,855,61.64,20250212,1600,-13.62,20240802,855,61.64,20250212,2.06,N,380540,100,29 억,,868373,N,N,0,N,00,N +20250319,141238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1358,18,2,1.34,225725225,166971,38.18,1366,1379,1330,1742,938,1340,1351.88,2.90,0,22939,1499,1419,1370,1290,1241,1395,1266,30,402,100,850,1,1,29899596,406,-8.71,1.72,12,0.56,-156.00,791.00,1600,20240802,-15.12,855,20250212,58.83,1549,-12.33,20250107,855,58.83,20250212,1600,-15.12,20240802,855,58.83,20250212,2.06,N,380540,100,29 억,,868373,N,N,0,N,00,N +20250319,131238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1360,20,2,1.49,146771837,108844,24.89,1366,1379,1330,1742,938,1340,1348.46,2.90,0,-11354,1499,1419,1370,1290,1241,1395,1266,30,402,100,850,1,1,29899596,407,-8.72,1.72,12,0.36,-156.00,791.00,1600,20240802,-15.00,855,20250212,59.06,1549,-12.20,20250107,855,59.06,20250212,1600,-15.00,20240802,855,59.06,20250212,2.06,N,380540,100,29 억,,868373,N,N,0,N,00,N +20250319,121236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1362,22,2,1.64,139841589,103727,23.72,1366,1379,1330,1742,938,1340,1348.17,2.90,0,-13382,1499,1419,1370,1290,1241,1395,1266,30,402,100,850,1,1,29899596,407,-8.73,1.72,12,0.35,-156.00,791.00,1600,20240802,-14.88,855,20250212,59.30,1549,-12.07,20250107,855,59.30,20250212,1600,-14.88,20240802,855,59.30,20250212,2.06,N,380540,100,29 억,,868373,N,N,0,N,00,N +20250319,111235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1359,19,2,1.42,95294248,70937,16.22,1366,1379,1330,1742,938,1340,1343.36,2.90,0,-10036,1499,1419,1370,1290,1241,1395,1266,30,402,100,850,1,1,29899596,406,-8.71,1.72,12,0.24,-156.00,791.00,1600,20240802,-15.06,855,20250212,58.95,1549,-12.27,20250107,855,58.95,20250212,1600,-15.06,20240802,855,58.95,20250212,2.06,N,380540,100,29 억,,868373,N,N,0,N,00,N +20250319,101236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1338,-2,5,-0.15,70801644,52687,12.05,1366,1379,1330,1742,938,1340,1343.82,2.90,0,-10869,1499,1419,1370,1290,1241,1395,1266,30,402,100,850,1,1,29899596,400,-8.58,1.69,12,0.18,-156.00,791.00,1600,20240802,-16.38,855,20250212,56.49,1549,-13.62,20250107,855,56.49,20250212,1600,-16.38,20240802,855,56.49,20250212,2.06,N,380540,100,29 억,,868373,N,N,0,N,00,N +20250319,091242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1366,26,2,1.94,14599711,10713,2.45,1366,1379,1350,1742,938,1340,1362.80,2.90,0,-7228,1499,1419,1370,1290,1241,1395,1266,30,402,100,850,1,1,29899596,408,-8.76,1.73,12,0.04,-156.00,791.00,1600,20240802,-14.62,855,20250212,59.77,1549,-11.81,20250107,855,59.77,20250212,1600,-14.62,20240802,855,59.77,20250212,2.06,N,380540,100,29 억,,868373,N,N,0,N,00,N 20250318,161229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,-36,5,-2.62,598786838,436452,54.08,1407,1450,1321,1788,964,1376,1371.94,3.35,0,-150738,1470,1422,1343,1295,1216,1447,1320,30,412,100,880,1,1,29899596,401,-8.59,1.69,12,1.46,-156.00,791.00,1600,20240802,-16.25,855,20250212,56.73,1549,-13.49,20250107,855,56.73,20250212,1600,-16.25,20240802,855,56.73,20250212,1.86,N,380540,100,29 억,,1000553,N,N,0,N,00,N 20250318,151235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1355,-21,5,-1.53,592586024,431831,53.51,1407,1450,1321,1788,964,1376,1372.26,3.35,0,-148761,1470,1422,1343,1295,1216,1447,1320,30,412,100,880,1,1,29899596,405,-8.69,1.71,12,1.44,-156.00,791.00,1600,20240802,-15.31,855,20250212,58.48,1549,-12.52,20250107,855,58.48,20250212,1600,-15.31,20240802,855,58.48,20250212,1.86,N,380540,100,29 억,,1000553,N,N,0,N,00,N 20250318,141232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1349,-27,5,-1.96,519633715,377506,46.78,1407,1450,1331,1788,964,1376,1376.49,3.35,0,-144119,1470,1422,1343,1295,1216,1447,1320,30,412,100,880,1,1,29899596,403,-8.65,1.71,12,1.26,-156.00,791.00,1600,20240802,-15.69,855,20250212,57.78,1549,-12.91,20250107,855,57.78,20250212,1600,-15.69,20240802,855,57.78,20250212,1.86,N,380540,100,29 억,,1000553,N,N,0,N,00,N diff --git a/381620/price/prices-20250301.csv b/381620/price/prices-20250301.csv index d663aadc4703..eeab4469d37d 100644 --- a/381620/price/prices-20250301.csv +++ b/381620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10440,-90,5,-0.85,1232001635,118711,35.04,10460,10560,10280,13680,7380,10530,10378.11,0.96,0,-21620,10990,10760,10440,10210,9890,10875,10325,13,3150,100,6520,10,1,13117920,1370,21.18,2.39,12,0.90,493.00,4363.00,21407,20240930,-51.23,7169,20241230,45.63,16890,-38.19,20250214,7869,32.67,20250102,64200,-83.74,20240930,8560,21.96,20250203,3.15,N,381620,100,13 억,,125965,N,N,0,N,00,N +20250319,151236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10370,-160,5,-1.52,1131415655,109088,32.20,10460,10510,10280,13680,7380,10530,10371.54,0.96,0,-21186,10990,10760,10440,10210,9890,10875,10325,13,3150,100,6520,10,1,13117920,1360,21.03,2.38,12,0.83,493.00,4363.00,21407,20240930,-51.56,7169,20241230,44.65,16890,-38.60,20250214,7869,31.78,20250102,64200,-83.85,20240930,8560,21.14,20250203,3.15,N,381620,100,13 억,,125965,N,N,0,N,00,N +20250319,141239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10370,-160,5,-1.52,1043102335,100551,29.68,10460,10510,10280,13680,7380,10530,10373.81,0.96,0,-20547,10990,10760,10440,10210,9890,10875,10325,13,3150,100,6520,10,1,13117920,1360,21.03,2.38,12,0.77,493.00,4363.00,21407,20240930,-51.56,7169,20241230,44.65,16890,-38.60,20250214,7869,31.78,20250102,64200,-83.85,20240930,8560,21.14,20250203,3.15,N,381620,100,13 억,,125965,N,N,0,N,00,N +20250319,131238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,-140,5,-1.33,920717065,88738,26.19,10460,10510,10280,13680,7380,10530,10375.62,0.96,0,-15825,10990,10760,10440,10210,9890,10875,10325,13,3150,100,6520,10,1,13117920,1363,21.08,2.38,12,0.68,493.00,4363.00,21407,20240930,-51.46,7169,20241230,44.93,16890,-38.48,20250214,7869,32.04,20250102,64200,-83.82,20240930,8560,21.38,20250203,3.15,N,381620,100,13 억,,125965,N,N,0,N,00,N +20250319,121236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10430,-100,5,-0.95,792124405,76420,22.56,10460,10480,10280,13680,7380,10530,10365.34,0.96,0,-15061,10990,10760,10440,10210,9890,10875,10325,13,3150,100,6520,10,1,13117920,1368,21.16,2.39,12,0.58,493.00,4363.00,21407,20240930,-51.28,7169,20241230,45.49,16890,-38.25,20250214,7869,32.55,20250102,64200,-83.75,20240930,8560,21.85,20250203,3.15,N,381620,100,13 억,,125965,N,N,0,N,00,N +20250319,111236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,-130,5,-1.23,644375945,62243,18.37,10460,10480,10280,13680,7380,10530,10352.49,0.96,0,-25209,10990,10760,10440,10210,9890,10875,10325,13,3150,100,6520,10,1,13117920,1364,21.10,2.38,12,0.47,493.00,4363.00,21407,20240930,-51.42,7169,20241230,45.07,16890,-38.43,20250214,7869,32.16,20250102,64200,-83.80,20240930,8560,21.50,20250203,3.15,N,381620,100,13 억,,125965,N,N,0,N,00,N +20250319,101236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,-230,5,-2.18,540799905,52249,15.42,10460,10480,10280,13680,7380,10530,10350.32,0.96,0,-24226,10990,10760,10440,10210,9890,10875,10325,13,3150,100,6520,10,1,13117920,1351,20.89,2.36,12,0.40,493.00,4363.00,21407,20240930,-51.88,7169,20241230,43.67,16890,-39.02,20250214,7869,30.89,20250102,64200,-83.96,20240930,8560,20.33,20250203,3.15,N,381620,100,13 억,,125965,N,N,0,N,00,N +20250319,091242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,-150,5,-1.42,204399050,19642,5.80,10460,10480,10360,13680,7380,10530,10406.02,0.96,0,-8465,10990,10760,10440,10210,9890,10875,10325,13,3150,100,6520,10,1,13117920,1362,21.05,2.38,12,0.15,493.00,4363.00,21407,20240930,-51.51,7169,20241230,44.79,16890,-38.54,20250214,7869,31.91,20250102,64200,-83.83,20240930,8560,21.26,20250203,3.15,N,381620,100,13 억,,125965,N,N,0,N,00,N 20250318,161230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10530,280,2,2.73,3515206440,337489,275.27,10420,10670,10120,13320,7180,10250,10415.70,1.32,0,-47635,10616,10432,10236,10052,9856,10335,9955,13,3070,100,6350,10,1,13117920,1381,21.36,2.41,12,2.57,493.00,4363.00,21407,20240930,-50.81,7169,20241230,46.88,16890,-37.66,20250214,7869,33.82,20250102,64200,-83.60,20240930,8560,23.01,20250203,3.16,N,381620,100,13 억,,173362,N,N,0,N,00,N 20250318,151235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10460,210,2,2.05,3318395650,318813,260.03,10420,10670,10120,13320,7180,10250,10408.60,1.32,0,-45479,10616,10432,10236,10052,9856,10335,9955,13,3070,100,6350,10,1,13117920,1372,21.22,2.40,12,2.43,493.00,4363.00,21407,20240930,-51.14,7169,20241230,45.91,16890,-38.07,20250214,7869,32.93,20250102,64200,-83.71,20240930,8560,22.20,20250203,3.16,N,381620,100,13 억,,173362,N,N,0,N,00,N 20250318,141232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10500,250,2,2.44,3106083600,298543,243.50,10420,10670,10120,13320,7180,10250,10404.14,1.32,0,-47626,10616,10432,10236,10052,9856,10335,9955,13,3070,100,6350,10,1,13117920,1377,21.30,2.41,12,2.28,493.00,4363.00,21407,20240930,-50.95,7169,20241230,46.46,16890,-37.83,20250214,7869,33.43,20250102,64200,-83.64,20240930,8560,22.66,20250203,3.16,N,381620,100,13 억,,173362,N,N,0,N,00,N diff --git a/381970/price/prices-20250301.csv b/381970/price/prices-20250301.csv index 7bc95e597513..a534764197ea 100644 --- a/381970/price/prices-20250301.csv +++ b/381970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161233,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13100,50,2,0.38,655065500,49905,166.58,13050,13190,12990,16960,9140,13050,13126.26,8.50,0,9374,13136,13092,13006,12962,12876,13115,12985,241,3910,500,9650,10,1,48182073,6312,22.20,2.69,12,0.10,590.00,4876.00,15000,20240618,-12.67,11100,20240805,18.02,13950,-6.09,20250206,12440,5.31,20250311,15000,-12.67,20240618,11100,18.02,20240805,0.26,N,381970,500,240 억,,4093111,N,N,1229,N,00,N +20250319,151236,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13110,60,2,0.46,624331120,47559,158.75,13050,13190,12990,16960,9140,13050,13127.51,8.50,0,8836,13136,13092,13006,12962,12876,13115,12985,241,3910,500,9650,10,1,48182073,6317,22.22,2.69,12,0.10,590.00,4876.00,15000,20240618,-12.60,11100,20240805,18.11,13950,-6.02,20250206,12440,5.39,20250311,15000,-12.60,20240618,11100,18.11,20240805,0.26,N,381970,500,240 억,,4093111,N,N,569,N,00,N +20250319,141239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13090,40,2,0.31,460920500,35084,117.11,13050,13190,12990,16960,9140,13050,13137.63,8.50,0,3052,13136,13092,13006,12962,12876,13115,12985,241,3910,500,9650,10,1,48182073,6307,22.19,2.68,12,0.07,590.00,4876.00,15000,20240618,-12.73,11100,20240805,17.93,13950,-6.16,20250206,12440,5.23,20250311,15000,-12.73,20240618,11100,17.93,20240805,0.26,N,381970,500,240 억,,4093111,N,N,569,N,00,N +20250319,131238,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13180,130,2,1.00,354478580,26989,90.09,13050,13190,12990,16960,9140,13050,13134.19,8.50,0,4145,13136,13092,13006,12962,12876,13115,12985,241,3910,500,9650,10,1,48182073,6350,22.34,2.70,12,0.06,590.00,4876.00,15000,20240618,-12.13,11100,20240805,18.74,13950,-5.52,20250206,12440,5.95,20250311,15000,-12.13,20240618,11100,18.74,20240805,0.26,N,381970,500,240 억,,4093111,N,N,569,N,00,N +20250319,121236,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13160,110,2,0.84,282679960,21536,71.89,13050,13190,12990,16960,9140,13050,13125.93,8.50,0,4158,13136,13092,13006,12962,12876,13115,12985,241,3910,500,9650,10,1,48182073,6341,22.31,2.70,12,0.04,590.00,4876.00,15000,20240618,-12.27,11100,20240805,18.56,13950,-5.66,20250206,12440,5.79,20250311,15000,-12.27,20240618,11100,18.56,20240805,0.26,N,381970,500,240 억,,4093111,N,N,569,N,00,N +20250319,111236,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13140,90,2,0.69,224204150,17090,57.05,13050,13190,12990,16960,9140,13050,13119.03,8.50,0,4111,13136,13092,13006,12962,12876,13115,12985,241,3910,500,9650,10,1,48182073,6331,22.27,2.69,12,0.04,590.00,4876.00,15000,20240618,-12.40,11100,20240805,18.38,13950,-5.81,20250206,12440,5.63,20250311,15000,-12.40,20240618,11100,18.38,20240805,0.26,N,381970,500,240 억,,4093111,N,N,569,N,00,N +20250319,101236,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13140,90,2,0.69,176255420,13442,44.87,13050,13190,12990,16960,9140,13050,13112.29,8.50,0,3762,13136,13092,13006,12962,12876,13115,12985,241,3910,500,9650,10,1,48182073,6331,22.27,2.69,12,0.03,590.00,4876.00,15000,20240618,-12.40,11100,20240805,18.38,13950,-5.81,20250206,12440,5.63,20250311,15000,-12.40,20240618,11100,18.38,20240805,0.26,N,381970,500,240 억,,4093111,N,N,569,N,00,N +20250319,091242,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13000,-50,5,-0.38,9925940,763,2.55,13050,13060,12990,16960,9140,13050,13009.10,8.50,0,237,13136,13092,13006,12962,12876,13115,12985,241,3910,500,9650,10,1,48182073,6264,22.03,2.67,12,0.00,590.00,4876.00,15000,20240618,-13.33,11100,20240805,17.12,13950,-6.81,20250206,12440,4.50,20250311,15000,-13.33,20240618,11100,17.12,20240805,0.26,N,381970,500,240 억,,4093111,N,N,569,N,00,N 20250318,161230,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13050,50,2,0.38,387449610,29860,56.63,12920,13050,12920,16900,9100,13000,12975.29,8.50,0,-7512,13186,13092,13006,12912,12826,13050,12870,241,3900,500,9620,10,1,48182073,6288,22.12,2.68,12,0.06,590.00,4876.00,15000,20240618,-13.00,11100,20240805,17.57,13950,-6.45,20250206,12440,4.90,20250311,15000,-13.00,20240618,11100,17.57,20240805,0.26,N,381970,500,240 억,,4095821,N,N,569,N,00,N 20250318,151236,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12980,-20,5,-0.15,328086445,25308,48.00,12920,13040,12920,16900,9100,13000,12963.74,8.50,0,-5972,13186,13092,13006,12912,12826,13050,12870,241,3900,500,9620,10,1,48182073,6254,22.00,2.66,12,0.05,590.00,4876.00,15000,20240618,-13.47,11100,20240805,16.94,13950,-6.95,20250206,12440,4.34,20250311,15000,-13.47,20240618,11100,16.94,20240805,0.26,N,381970,500,240 억,,4095821,N,N,34,N,00,N 20250318,141232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12970,-30,5,-0.23,278047420,21451,40.68,12920,13040,12920,16900,9100,13000,12961.98,8.50,0,-5242,13186,13092,13006,12912,12826,13050,12870,241,3900,500,9620,10,1,48182073,6249,21.98,2.66,12,0.04,590.00,4876.00,15000,20240618,-13.53,11100,20240805,16.85,13950,-7.03,20250206,12440,4.26,20250311,15000,-13.53,20240618,11100,16.85,20240805,0.26,N,381970,500,240 억,,4095821,N,N,34,N,00,N diff --git a/382150/price/prices-20250301.csv b/382150/price/prices-20250301.csv index 03572a2f84ce..ffdc9d15a256 100644 --- a/382150/price/prices-20250301.csv +++ b/382150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11500,-770,5,-6.28,16850464280,1437246,9.25,12170,12180,11450,15950,8590,12270,11723.98,2.78,0,-41774,14263,13266,11853,10856,9443,13765,11355,59,3680,500,8580,10,1,11881937,1366,-24.84,7.25,12,12.10,-463.00,1586.00,16100,20250220,-28.57,6260,20250102,83.71,16100,-28.57,20250220,6260,83.71,20250102,16100,-28.57,20250220,6260,83.71,20250102,2.92,N,382150,500,59 억,,329993,N,N,1,N,00,N +20250319,151237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11550,-720,5,-5.87,15925341360,1357189,8.73,12170,12180,11450,15950,8590,12270,11733.51,2.78,0,-32061,14263,13266,11853,10856,9443,13765,11355,59,3680,500,8580,10,1,11881937,1372,-24.95,7.28,12,11.42,-463.00,1586.00,16100,20250220,-28.26,6260,20250102,84.50,16100,-28.26,20250220,6260,84.50,20250102,16100,-28.26,20250220,6260,84.50,20250102,2.92,N,382150,500,59 억,,329993,N,N,1,N,00,N +20250319,141239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11460,-810,5,-6.60,14818992910,1261389,8.12,12170,12180,11450,15950,8590,12270,11747.58,2.78,0,-42950,14263,13266,11853,10856,9443,13765,11355,59,3680,500,8580,10,1,11881937,1362,-24.75,7.23,12,10.62,-463.00,1586.00,16100,20250220,-28.82,6260,20250102,83.07,16100,-28.82,20250220,6260,83.07,20250102,16100,-28.82,20250220,6260,83.07,20250102,2.92,N,382150,500,59 억,,329993,N,N,1,N,00,N +20250319,131239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11680,-590,5,-4.81,13616281880,1157275,7.45,12170,12180,11520,15950,8590,12270,11765.21,2.78,0,-10814,14263,13266,11853,10856,9443,13765,11355,59,3680,500,8580,10,1,11881937,1388,-25.23,7.36,12,9.74,-463.00,1586.00,16100,20250220,-27.45,6260,20250102,86.58,16100,-27.45,20250220,6260,86.58,20250102,16100,-27.45,20250220,6260,86.58,20250102,2.92,N,382150,500,59 억,,329993,N,N,1,N,00,N +20250319,121237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11530,-740,5,-6.03,12839489130,1090447,7.02,12170,12180,11520,15950,8590,12270,11773.89,2.78,0,3240,14263,13266,11853,10856,9443,13765,11355,59,3680,500,8580,10,1,11881937,1370,-24.90,7.27,12,9.18,-463.00,1586.00,16100,20250220,-28.39,6260,20250102,84.19,16100,-28.39,20250220,6260,84.19,20250102,16100,-28.39,20250220,6260,84.19,20250102,2.92,N,382150,500,59 억,,329993,N,N,1,N,00,N +20250319,111236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11650,-620,5,-5.05,12158547525,1031601,6.64,12170,12180,11520,15950,8590,12270,11785.44,2.78,0,18940,14263,13266,11853,10856,9443,13765,11355,59,3680,500,8580,10,1,11881937,1384,-25.16,7.35,12,8.68,-463.00,1586.00,16100,20250220,-27.64,6260,20250102,86.10,16100,-27.64,20250220,6260,86.10,20250102,16100,-27.64,20250220,6260,86.10,20250102,2.92,N,382150,500,59 억,,329993,N,N,1,N,00,N +20250319,101237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11610,-660,5,-5.38,10755751905,910395,5.86,12170,12180,11570,15950,8590,12270,11813.68,2.78,0,20592,14263,13266,11853,10856,9443,13765,11355,59,3680,500,8580,10,1,11881937,1379,-25.08,7.32,12,7.66,-463.00,1586.00,16100,20250220,-27.89,6260,20250102,85.46,16100,-27.89,20250220,6260,85.46,20250102,16100,-27.89,20250220,6260,85.46,20250102,2.92,N,382150,500,59 억,,329993,N,N,1,N,00,N +20250319,091243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11760,-510,5,-4.16,5379896335,449472,2.89,12170,12180,11720,15950,8590,12270,11968.44,2.78,0,43896,14263,13266,11853,10856,9443,13765,11355,59,3680,500,8580,10,1,11881937,1397,-25.40,7.41,12,3.78,-463.00,1586.00,16100,20250220,-26.96,6260,20250102,87.86,16100,-26.96,20250220,6260,87.86,20250102,16100,-26.96,20250220,6260,87.86,20250102,2.92,N,382150,500,59 억,,329993,N,N,1,N,00,N 20250318,161230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12270,1930,2,18.67,184472986305,15450195,3442.83,10470,12850,10440,13440,7240,10340,11939.31,1.61,0,157125,11066,10702,10436,10072,9806,10570,9940,59,3100,500,7230,10,1,11881937,1458,-26.50,7.74,12,130.03,-463.00,1586.00,16100,20250220,-23.79,6260,20250102,96.01,16100,-23.79,20250220,6260,96.01,20250102,16100,-23.79,20250220,6260,96.01,20250102,2.76,N,382150,500,59 억,,191644,N,N,1,N,00,N 20250318,151236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12200,1860,2,17.99,180345576530,15112530,3367.59,10470,12850,10440,13440,7240,10340,11933.52,1.61,0,136976,11066,10702,10436,10072,9806,10570,9940,59,3100,500,7230,10,1,11881937,1450,-26.35,7.69,12,127.19,-463.00,1586.00,16100,20250220,-24.22,6260,20250102,94.89,16100,-24.22,20250220,6260,94.89,20250102,16100,-24.22,20250220,6260,94.89,20250102,2.76,N,382150,500,59 억,,191644,N,N,1,N,00,N 20250318,141233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12550,2210,2,21.37,136811008345,11594682,2583.69,10470,12800,10440,13440,7240,10340,11799.47,1.61,0,144077,11066,10702,10436,10072,9806,10570,9940,59,3100,500,7230,10,1,11881937,1491,-27.11,7.91,12,97.58,-463.00,1586.00,16100,20250220,-22.05,6260,20250102,100.48,16100,-22.05,20250220,6260,100.48,20250102,16100,-22.05,20250220,6260,100.48,20250102,2.76,N,382150,500,59 억,,191644,N,N,1,N,00,N diff --git a/382480/price/prices-20250301.csv b/382480/price/prices-20250301.csv index 5508d8c644c9..0958fefa3cf9 100644 --- a/382480/price/prices-20250301.csv +++ b/382480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,-10,5,-0.45,142769120,64787,104.33,2220,2230,2190,2885,1555,2220,2203.66,0.74,0,9957,2270,2245,2225,2200,2180,2235,2190,39,665,100,1640,5,1,39357140,870,15.79,1.04,12,0.16,140.00,2124.00,3565,20240312,-38.01,1794,20241209,23.19,2280,-3.07,20250317,1929,14.57,20250203,3310,-33.23,20240319,1794,23.19,20241209,2.41,N,382480,100,39 억,,290972,N,N,0,N,00,N +20250319,151237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-20,5,-0.90,127052135,57627,92.80,2220,2230,2190,2885,1555,2220,2204.73,0.74,0,9151,2270,2245,2225,2200,2180,2235,2190,39,665,100,1640,5,1,39357140,866,15.71,1.04,12,0.15,140.00,2124.00,3565,20240312,-38.29,1794,20241209,22.63,2280,-3.51,20250317,1929,14.05,20250203,3310,-33.53,20240319,1794,22.63,20241209,2.41,N,382480,100,39 억,,290972,N,N,0,N,00,N +20250319,141240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-20,5,-0.90,113106505,51283,82.58,2220,2230,2190,2885,1555,2220,2205.54,0.74,0,7527,2270,2245,2225,2200,2180,2235,2190,39,665,100,1640,5,1,39357140,866,15.71,1.04,12,0.13,140.00,2124.00,3565,20240312,-38.29,1794,20241209,22.63,2280,-3.51,20250317,1929,14.05,20250203,3310,-33.53,20240319,1794,22.63,20241209,2.41,N,382480,100,39 억,,290972,N,N,0,N,00,N +20250319,131239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-20,5,-0.90,110363060,50036,80.57,2220,2230,2190,2885,1555,2220,2205.67,0.74,0,7212,2270,2245,2225,2200,2180,2235,2190,39,665,100,1640,5,1,39357140,866,15.71,1.04,12,0.13,140.00,2124.00,3565,20240312,-38.29,1794,20241209,22.63,2280,-3.51,20250317,1929,14.05,20250203,3310,-33.53,20240319,1794,22.63,20241209,2.41,N,382480,100,39 억,,290972,N,N,0,N,00,N +20250319,121237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-20,5,-0.90,72719480,32913,53.00,2220,2230,2190,2885,1555,2220,2209.45,0.74,0,4013,2270,2245,2225,2200,2180,2235,2190,39,665,100,1640,5,1,39357140,866,15.71,1.04,12,0.08,140.00,2124.00,3565,20240312,-38.29,1794,20241209,22.63,2280,-3.51,20250317,1929,14.05,20250203,3310,-33.53,20240319,1794,22.63,20241209,2.41,N,382480,100,39 억,,290972,N,N,0,N,00,N +20250319,111237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,-10,5,-0.45,64907730,29366,47.29,2220,2230,2190,2885,1555,2220,2210.30,0.74,0,3387,2270,2245,2225,2200,2180,2235,2190,39,665,100,1640,5,1,39357140,870,15.79,1.04,12,0.07,140.00,2124.00,3565,20240312,-38.01,1794,20241209,23.19,2280,-3.07,20250317,1929,14.57,20250203,3310,-33.23,20240319,1794,23.19,20241209,2.41,N,382480,100,39 억,,290972,N,N,0,N,00,N +20250319,101237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2230,10,2,0.45,53682095,24299,39.13,2220,2230,2190,2885,1555,2220,2209.23,0.74,0,4390,2270,2245,2225,2200,2180,2235,2190,39,665,100,1640,5,1,39357140,878,15.93,1.05,12,0.06,140.00,2124.00,3565,20240312,-37.45,1794,20241209,24.30,2280,-2.19,20250317,1929,15.60,20250203,3310,-32.63,20240319,1794,24.30,20241209,2.41,N,382480,100,39 억,,290972,N,N,0,N,00,N +20250319,091243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-20,5,-0.90,12069110,5489,8.84,2220,2220,2195,2885,1555,2220,2198.78,0.74,0,700,2270,2245,2225,2200,2180,2235,2190,39,665,100,1640,5,1,39357140,866,15.71,1.04,12,0.01,140.00,2124.00,3565,20240312,-38.29,1794,20241209,22.63,2280,-3.51,20250317,1929,14.05,20250203,3310,-33.53,20240319,1794,22.63,20241209,2.41,N,382480,100,39 억,,290972,N,N,0,N,00,N 20250318,161230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,-30,5,-1.33,137569192,61994,48.84,2250,2250,2205,2925,1575,2250,2219.06,0.78,0,-15237,2306,2277,2251,2222,2196,2265,2210,39,675,100,1660,5,1,39357140,874,15.86,1.05,12,0.16,140.00,2124.00,3565,20240312,-37.73,1794,20241209,23.75,2280,-2.63,20250317,1929,15.09,20250203,3310,-32.93,20240319,1794,23.75,20241209,2.41,N,382480,100,39 억,,306210,N,N,0,N,00,N 20250318,151236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,-30,5,-1.33,120649729,54371,42.84,2250,2250,2205,2925,1575,2250,2219.01,0.78,0,-14698,2306,2277,2251,2222,2196,2265,2210,39,675,100,1660,5,1,39357140,874,15.86,1.05,12,0.14,140.00,2124.00,3565,20240312,-37.73,1794,20241209,23.75,2280,-2.63,20250317,1929,15.09,20250203,3310,-32.93,20240319,1794,23.75,20241209,2.41,N,382480,100,39 억,,306210,N,N,0,N,00,N 20250318,141233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,-35,5,-1.56,104004184,46853,36.91,2250,2250,2205,2925,1575,2250,2219.80,0.78,0,-14209,2306,2277,2251,2222,2196,2265,2210,39,675,100,1660,5,1,39357140,872,15.82,1.04,12,0.12,140.00,2124.00,3565,20240312,-37.87,1794,20241209,23.47,2280,-2.85,20250317,1929,14.83,20250203,3310,-33.08,20240319,1794,23.47,20241209,2.41,N,382480,100,39 억,,306210,N,N,0,N,00,N diff --git a/382800/price/prices-20250301.csv b/382800/price/prices-20250301.csv index 0c4d21c3e227..d321752c8cf8 100644 --- a/382800/price/prices-20250301.csv +++ b/382800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,-15,5,-0.41,193581265,53049,83.03,3695,3695,3615,4810,2590,3700,3649.10,6.42,0,-1379,3843,3771,3628,3556,3413,3807,3592,160,1110,500,2590,5,1,31831041,1173,6.27,1.21,12,0.17,588.00,3047.00,6230,20240502,-40.85,2410,20241206,52.90,4400,-16.25,20250113,3275,12.52,20250102,6230,-40.85,20240502,2410,52.90,20241206,3.67,N,382800,500,159 억,,2043280,N,N,0,N,00,N +20250319,151237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,-15,5,-0.41,184190400,50500,79.04,3695,3695,3615,4810,2590,3700,3647.33,6.42,0,-450,3843,3771,3628,3556,3413,3807,3592,160,1110,500,2590,5,1,31831041,1173,6.27,1.21,12,0.16,588.00,3047.00,6230,20240502,-40.85,2410,20241206,52.90,4400,-16.25,20250113,3275,12.52,20250102,6230,-40.85,20240502,2410,52.90,20241206,3.67,N,382800,500,159 억,,2043280,N,N,0,N,00,N +20250319,141240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,-35,5,-0.95,173261800,47527,74.39,3695,3695,3615,4810,2590,3700,3645.54,6.42,0,332,3843,3771,3628,3556,3413,3807,3592,160,1110,500,2590,5,1,31831041,1167,6.23,1.20,12,0.15,588.00,3047.00,6230,20240502,-41.17,2410,20241206,52.07,4400,-16.70,20250113,3275,11.91,20250102,6230,-41.17,20240502,2410,52.07,20241206,3.67,N,382800,500,159 억,,2043280,N,N,0,N,00,N +20250319,131239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-45,5,-1.22,158556170,43507,68.10,3695,3695,3615,4810,2590,3700,3644.38,6.42,0,-609,3843,3771,3628,3556,3413,3807,3592,160,1110,500,2590,5,1,31831041,1163,6.22,1.20,12,0.14,588.00,3047.00,6230,20240502,-41.33,2410,20241206,51.66,4400,-16.93,20250113,3275,11.60,20250102,6230,-41.33,20240502,2410,51.66,20241206,3.67,N,382800,500,159 억,,2043280,N,N,0,N,00,N +20250319,121237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-45,5,-1.22,136053015,37321,58.42,3695,3695,3615,4810,2590,3700,3645.48,6.42,0,-2231,3843,3771,3628,3556,3413,3807,3592,160,1110,500,2590,5,1,31831041,1163,6.22,1.20,12,0.12,588.00,3047.00,6230,20240502,-41.33,2410,20241206,51.66,4400,-16.93,20250113,3275,11.60,20250102,6230,-41.33,20240502,2410,51.66,20241206,3.67,N,382800,500,159 억,,2043280,N,N,0,N,00,N +20250319,111237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,-50,5,-1.35,95753690,26284,41.14,3695,3695,3615,4810,2590,3700,3643.04,6.42,0,-8711,3843,3771,3628,3556,3413,3807,3592,160,1110,500,2590,5,1,31831041,1162,6.21,1.20,12,0.08,588.00,3047.00,6230,20240502,-41.41,2410,20241206,51.45,4400,-17.05,20250113,3275,11.45,20250102,6230,-41.41,20240502,2410,51.45,20241206,3.67,N,382800,500,159 억,,2043280,N,N,0,N,00,N +20250319,101237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,-50,5,-1.35,67572700,18574,29.07,3695,3695,3615,4810,2590,3700,3638.03,6.42,0,-7583,3843,3771,3628,3556,3413,3807,3592,160,1110,500,2590,5,1,31831041,1162,6.21,1.20,12,0.06,588.00,3047.00,6230,20240502,-41.41,2410,20241206,51.45,4400,-17.05,20250113,3275,11.45,20250102,6230,-41.41,20240502,2410,51.45,20241206,3.67,N,382800,500,159 억,,2043280,N,N,0,N,00,N +20250319,091243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,-20,5,-0.54,2436770,662,1.04,3695,3695,3630,4810,2590,3700,3680.92,6.42,0,-114,3843,3771,3628,3556,3413,3807,3592,160,1110,500,2590,5,1,31831041,1171,6.26,1.21,12,0.00,588.00,3047.00,6230,20240502,-40.93,2410,20241206,52.70,4400,-16.36,20250113,3275,12.37,20250102,6230,-40.93,20240502,2410,52.70,20241206,3.67,N,382800,500,159 억,,2043280,N,N,0,N,00,N 20250318,161231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,5,2,0.14,232797345,63889,127.97,3660,3700,3485,4800,2590,3695,3643.78,6.39,0,8924,3765,3730,3675,3640,3585,3747,3657,160,1105,500,2580,5,1,31831041,1178,6.29,1.21,12,0.20,588.00,3047.00,6230,20240502,-40.61,2410,20241206,53.53,4400,-15.91,20250113,3275,12.98,20250102,6230,-40.61,20240502,2410,53.53,20241206,3.67,N,382800,500,159 억,,2034251,N,N,0,N,00,N 20250318,151236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,5,2,0.14,227924660,62572,125.33,3660,3700,3485,4800,2590,3695,3642.60,6.39,0,9370,3765,3730,3675,3640,3585,3747,3657,160,1105,500,2580,5,1,31831041,1178,6.29,1.21,12,0.20,588.00,3047.00,6230,20240502,-40.61,2410,20241206,53.53,4400,-15.91,20250113,3275,12.98,20250102,6230,-40.61,20240502,2410,53.53,20241206,3.67,N,382800,500,159 억,,2034251,N,N,0,N,00,N 20250318,141233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-40,5,-1.08,211236165,58045,116.27,3660,3695,3485,4800,2590,3695,3639.18,6.39,0,10434,3765,3730,3675,3640,3585,3747,3657,160,1105,500,2580,5,1,31831041,1163,6.22,1.20,12,0.18,588.00,3047.00,6230,20240502,-41.33,2410,20241206,51.66,4400,-16.93,20250113,3275,11.60,20250102,6230,-41.33,20240502,2410,51.66,20241206,3.67,N,382800,500,159 억,,2034251,N,N,0,N,00,N diff --git a/382840/price/prices-20250301.csv b/382840/price/prices-20250301.csv index deccf2d153c6..a64a914b4302 100644 --- a/382840/price/prices-20250301.csv +++ b/382840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161234,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10710,90,2,0.85,717585175,67237,142.02,10650,10820,10570,13800,7440,10620,10672.47,2.08,0,2764,10826,10722,10616,10512,10406,10670,10460,15,3180,100,7640,10,1,15271581,1636,29.18,1.35,12,0.44,367.00,7939.00,20650,20240312,-48.14,8600,20240805,24.53,12690,-15.60,20250109,9360,14.42,20250102,19720,-45.69,20240319,8600,24.53,20240805,4.15,N,382840,100,15 억,,318073,N,N,41,N,00,N +20250319,151238,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10690,70,2,0.66,684979265,64191,135.59,10650,10820,10570,13800,7440,10620,10670.95,2.08,0,3032,10826,10722,10616,10512,10406,10670,10460,15,3180,100,7640,10,1,15271581,1633,29.13,1.35,12,0.42,367.00,7939.00,20650,20240312,-48.23,8600,20240805,24.30,12690,-15.76,20250109,9360,14.21,20250102,19720,-45.79,20240319,8600,24.30,20240805,4.15,N,382840,100,15 억,,318073,N,N,70,N,00,N +20250319,141240,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10720,100,2,0.94,610108140,57196,120.81,10650,10820,10570,13800,7440,10620,10666.97,2.08,0,422,10826,10722,10616,10512,10406,10670,10460,15,3180,100,7640,10,1,15271581,1637,29.21,1.35,12,0.37,367.00,7939.00,20650,20240312,-48.09,8600,20240805,24.65,12690,-15.52,20250109,9360,14.53,20250102,19720,-45.64,20240319,8600,24.65,20240805,4.15,N,382840,100,15 억,,318073,N,N,70,N,00,N +20250319,131239,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10665,45,2,0.42,495638370,46513,98.25,10650,10820,10570,13800,7440,10620,10655.91,2.08,0,-1487,10826,10722,10616,10512,10406,10670,10460,15,3180,100,7640,10,1,15271581,1629,29.06,1.34,12,0.30,367.00,7939.00,20650,20240312,-48.35,8600,20240805,24.01,12690,-15.96,20250109,9360,13.94,20250102,19720,-45.92,20240319,8600,24.01,20240805,4.15,N,382840,100,15 억,,318073,N,N,70,N,00,N +20250319,121238,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10630,10,2,0.09,455805965,42776,90.35,10650,10820,10570,13800,7440,10620,10655.65,2.08,0,-1834,10826,10722,10616,10512,10406,10670,10460,15,3180,100,7640,10,1,15271581,1623,28.96,1.34,12,0.28,367.00,7939.00,20650,20240312,-48.52,8600,20240805,23.60,12690,-16.23,20250109,9360,13.57,20250102,19720,-46.10,20240319,8600,23.60,20240805,4.15,N,382840,100,15 억,,318073,N,N,70,N,00,N +20250319,111237,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10580,-40,5,-0.38,407788130,38253,80.80,10650,10820,10570,13800,7440,10620,10660.29,2.08,0,-4214,10826,10722,10616,10512,10406,10670,10460,15,3180,100,7640,10,1,15271581,1616,28.83,1.33,12,0.25,367.00,7939.00,20650,20240312,-48.77,8600,20240805,23.02,12690,-16.63,20250109,9360,13.03,20250102,19720,-46.35,20240319,8600,23.02,20240805,4.15,N,382840,100,15 억,,318073,N,N,70,N,00,N +20250319,101238,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10730,110,2,1.04,251664665,23574,49.79,10650,10820,10570,13800,7440,10620,10675.52,2.08,0,-6382,10826,10722,10616,10512,10406,10670,10460,15,3180,100,7640,10,1,15271581,1639,29.24,1.35,12,0.15,367.00,7939.00,20650,20240312,-48.04,8600,20240805,24.77,12690,-15.45,20250109,9360,14.64,20250102,19720,-45.59,20240319,8600,24.77,20240805,4.15,N,382840,100,15 억,,318073,N,N,70,N,00,N +20250319,091244,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10610,-10,5,-0.09,84411970,7933,16.76,10650,10750,10570,13800,7440,10620,10640.61,2.08,0,-811,10826,10722,10616,10512,10406,10670,10460,15,3180,100,7640,10,1,15271581,1620,28.91,1.34,12,0.05,367.00,7939.00,20650,20240312,-48.62,8600,20240805,23.37,12690,-16.39,20250109,9360,13.35,20250102,19720,-46.20,20240319,8600,23.37,20240805,4.15,N,382840,100,15 억,,318073,N,N,70,N,00,N 20250318,161231,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10620,50,2,0.47,499771820,47171,51.60,10670,10720,10510,13740,7400,10570,10594.75,2.10,0,-2133,10976,10772,10646,10442,10316,10710,10380,15,3170,100,7610,10,1,15271581,1622,28.94,1.34,12,0.31,367.00,7939.00,20650,20240312,-48.57,8600,20240805,23.49,12690,-16.31,20250109,9360,13.46,20250102,19720,-46.15,20240319,8600,23.49,20240805,4.29,N,382840,100,15 억,,319959,N,N,70,N,00,N 20250318,151237,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10630,60,2,0.57,474823750,44820,49.03,10670,10720,10510,13740,7400,10570,10594.01,2.10,0,-1937,10976,10772,10646,10442,10316,10710,10380,15,3170,100,7610,10,1,15271581,1623,28.96,1.34,12,0.29,367.00,7939.00,20650,20240312,-48.52,8600,20240805,23.60,12690,-16.23,20250109,9360,13.57,20250102,19720,-46.10,20240319,8600,23.60,20240805,4.29,N,382840,100,15 억,,319959,N,N,49,N,00,N 20250318,141234,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10600,30,2,0.28,388689440,36673,40.12,10670,10720,10510,13740,7400,10570,10598.79,2.10,0,-4122,10976,10772,10646,10442,10316,10710,10380,15,3170,100,7610,10,1,15271581,1619,28.88,1.34,12,0.24,367.00,7939.00,20650,20240312,-48.67,8600,20240805,23.26,12690,-16.47,20250109,9360,13.25,20250102,19720,-46.25,20240319,8600,23.26,20240805,4.29,N,382840,100,15 억,,319959,N,N,49,N,00,N diff --git a/382900/price/prices-20250301.csv b/382900/price/prices-20250301.csv index 6f1e124af8e8..496ec411749c 100644 --- a/382900/price/prices-20250301.csv +++ b/382900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16060,-90,5,-0.56,507980200,31606,20.78,16110,16470,15940,20950,11310,16150,16072.01,2.44,0,-2721,17216,16682,16246,15712,15276,16950,15980,44,4800,500,11300,10,1,8761000,1407,-59.26,1.29,12,0.36,-271.00,12498.00,29500,20240527,-45.56,11300,20241209,42.12,16780,-4.29,20250318,12900,24.50,20250102,29500,-45.56,20240527,11300,42.12,20241209,1.61,N,382900,500,43 억,,214088,N,N,33,N,00,N +20250319,151238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16090,-60,5,-0.37,488733730,30408,19.99,16110,16470,15940,20950,11310,16150,16072.26,2.44,0,-2593,17216,16682,16246,15712,15276,16950,15980,44,4800,500,11300,10,1,8761000,1410,-59.37,1.29,12,0.35,-271.00,12498.00,29500,20240527,-45.46,11300,20241209,42.39,16780,-4.11,20250318,12900,24.73,20250102,29500,-45.46,20240527,11300,42.39,20241209,1.61,N,382900,500,43 억,,214088,N,N,41,N,00,N +20250319,141240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16070,-80,5,-0.50,457612570,28475,18.72,16110,16470,15940,20950,11310,16150,16070.38,2.44,0,-2284,17216,16682,16246,15712,15276,16950,15980,44,4800,500,11300,10,1,8761000,1408,-59.30,1.29,12,0.33,-271.00,12498.00,29500,20240527,-45.53,11300,20241209,42.21,16780,-4.23,20250318,12900,24.57,20250102,29500,-45.53,20240527,11300,42.21,20241209,1.61,N,382900,500,43 억,,214088,N,N,41,N,00,N +20250319,131240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16080,-70,5,-0.43,369851870,23004,15.12,16110,16470,15940,20950,11310,16150,16077.38,2.44,0,-2108,17216,16682,16246,15712,15276,16950,15980,44,4800,500,11300,10,1,8761000,1409,-59.34,1.29,12,0.26,-271.00,12498.00,29500,20240527,-45.49,11300,20241209,42.30,16780,-4.17,20250318,12900,24.65,20250102,29500,-45.49,20240527,11300,42.30,20241209,1.61,N,382900,500,43 억,,214088,N,N,41,N,00,N +20250319,121238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16130,-20,5,-0.12,330792320,20582,13.53,16110,16470,15940,20950,11310,16150,16071.51,2.44,0,-2675,17216,16682,16246,15712,15276,16950,15980,44,4800,500,11300,10,1,8761000,1413,-59.52,1.29,12,0.23,-271.00,12498.00,29500,20240527,-45.32,11300,20241209,42.74,16780,-3.87,20250318,12900,25.04,20250102,29500,-45.32,20240527,11300,42.74,20241209,1.61,N,382900,500,43 억,,214088,N,N,41,N,00,N +20250319,111238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16120,-30,5,-0.19,300427600,18700,12.29,16110,16470,15940,20950,11310,16150,16065.16,2.44,0,-2813,17216,16682,16246,15712,15276,16950,15980,44,4800,500,11300,10,1,8761000,1412,-59.48,1.29,12,0.21,-271.00,12498.00,29500,20240527,-45.36,11300,20241209,42.65,16780,-3.93,20250318,12900,24.96,20250102,29500,-45.36,20240527,11300,42.65,20241209,1.61,N,382900,500,43 억,,214088,N,N,41,N,00,N +20250319,101238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16040,-110,5,-0.68,241747880,15058,9.90,16110,16470,15940,20950,11310,16150,16053.76,2.44,0,-3669,17216,16682,16246,15712,15276,16950,15980,44,4800,500,11300,10,1,8761000,1405,-59.19,1.28,12,0.17,-271.00,12498.00,29500,20240527,-45.63,11300,20241209,41.95,16780,-4.41,20250318,12900,24.34,20250102,29500,-45.63,20240527,11300,41.95,20241209,1.61,N,382900,500,43 억,,214088,N,N,41,N,00,N +20250319,091244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16100,-50,5,-0.31,155757560,9700,6.38,16110,16470,15940,20950,11310,16150,16056.44,2.44,0,-2602,17216,16682,16246,15712,15276,16950,15980,44,4800,500,11300,10,1,8761000,1411,-59.41,1.29,12,0.11,-271.00,12498.00,29500,20240527,-45.42,11300,20241209,42.48,16780,-4.05,20250318,12900,24.81,20250102,29500,-45.42,20240527,11300,42.48,20241209,1.61,N,382900,500,43 억,,214088,N,N,41,N,00,N 20250318,161231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16150,240,2,1.51,2482027965,151891,139.88,15810,16780,15810,20650,11140,15910,16340.86,2.41,0,2676,16843,16376,15503,15036,14163,16610,15270,44,4740,500,11130,10,1,8761000,1415,-59.59,1.29,12,1.73,-271.00,12498.00,29500,20240527,-45.25,11300,20241209,42.92,16780,-3.75,20250318,12900,25.19,20250102,29500,-45.25,20240527,11300,42.92,20241209,1.61,N,382900,500,43 억,,211277,N,N,41,N,00,N 20250318,151237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16100,190,2,1.19,2454114515,150159,138.28,15810,16780,15810,20650,11140,15910,16343.44,2.41,0,2735,16843,16376,15503,15036,14163,16610,15270,44,4740,500,11130,10,1,8761000,1411,-59.41,1.29,12,1.71,-271.00,12498.00,29500,20240527,-45.42,11300,20241209,42.48,16780,-4.05,20250318,12900,24.81,20250102,29500,-45.42,20240527,11300,42.48,20241209,1.61,N,382900,500,43 억,,211277,N,N,31,N,00,N 20250318,141234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16030,120,2,0.75,2338444275,142929,131.63,15810,16780,15810,20650,11140,15910,16360.88,2.41,0,4502,16843,16376,15503,15036,14163,16610,15270,44,4740,500,11130,10,1,8761000,1404,-59.15,1.28,12,1.63,-271.00,12498.00,29500,20240527,-45.66,11300,20241209,41.86,16780,-4.47,20250318,12900,24.26,20250102,29500,-45.66,20240527,11300,41.86,20241209,1.61,N,382900,500,43 억,,211277,N,N,31,N,00,N diff --git a/383220/price/prices-20250301.csv b/383220/price/prices-20250301.csv index 49a00e610eb7..a48f9121a818 100644 --- a/383220/price/prices-20250301.csv +++ b/383220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161234,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66600,0,3,0.00,2590523400,38589,105.54,66600,68200,66400,86500,46700,66600,67131.34,12.04,0,-5669,68333,67466,66933,66066,65533,67200,65800,38,19900,100,47950,100,1,38307075,25513,6.00,1.95,12,0.10,11096.00,34188.00,77400,20240401,-13.95,47150,20240805,41.25,74800,-10.96,20250220,54000,23.33,20250102,77400,-13.95,20240401,47150,41.25,20240805,0.33,N,383220,100,38 억,,4611680,N,N,33,N,00,N +20250319,151238,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66900,300,2,0.45,2390873400,35596,97.36,66600,68200,66400,86500,46700,66600,67166.91,12.04,0,-5013,68333,67466,66933,66066,65533,67200,65800,38,19900,100,47950,100,1,38307075,25627,6.03,1.96,12,0.09,11096.00,34188.00,77400,20240401,-13.57,47150,20240805,41.89,74800,-10.56,20250220,54000,23.89,20250102,77400,-13.57,20240401,47150,41.89,20240805,0.33,N,383220,100,38 억,,4611680,N,N,118,N,00,N +20250319,141241,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66900,300,2,0.45,1833674100,27244,74.51,66600,68200,66400,86500,46700,66600,67305.61,12.04,0,-6590,68333,67466,66933,66066,65533,67200,65800,38,19900,100,47950,100,1,38307075,25627,6.03,1.96,12,0.07,11096.00,34188.00,77400,20240401,-13.57,47150,20240805,41.89,74800,-10.56,20250220,54000,23.89,20250102,77400,-13.57,20240401,47150,41.89,20240805,0.33,N,383220,100,38 억,,4611680,N,N,118,N,00,N +20250319,131240,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67100,500,2,0.75,1613052400,23943,65.49,66600,68200,66400,86500,46700,66600,67370.52,12.04,0,-5845,68333,67466,66933,66066,65533,67200,65800,38,19900,100,47950,100,1,38307075,25704,6.05,1.96,12,0.06,11096.00,34188.00,77400,20240401,-13.31,47150,20240805,42.31,74800,-10.29,20250220,54000,24.26,20250102,77400,-13.31,20240401,47150,42.31,20240805,0.33,N,383220,100,38 억,,4611680,N,N,118,N,00,N +20250319,121238,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66700,100,2,0.15,1480853800,21966,60.08,66600,68200,66400,86500,46700,66600,67415.72,12.04,0,-4847,68333,67466,66933,66066,65533,67200,65800,38,19900,100,47950,100,1,38307075,25551,6.01,1.95,12,0.06,11096.00,34188.00,77400,20240401,-13.82,47150,20240805,41.46,74800,-10.83,20250220,54000,23.52,20250102,77400,-13.82,20240401,47150,41.46,20240805,0.33,N,383220,100,38 억,,4611680,N,N,118,N,00,N +20250319,111238,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66800,200,2,0.30,1325780500,19649,53.74,66600,68200,66400,86500,46700,66600,67473.18,12.04,0,-3666,68333,67466,66933,66066,65533,67200,65800,38,19900,100,47950,100,1,38307075,25589,6.02,1.95,12,0.05,11096.00,34188.00,77400,20240401,-13.70,47150,20240805,41.68,74800,-10.70,20250220,54000,23.70,20250102,77400,-13.70,20240401,47150,41.68,20240805,0.33,N,383220,100,38 억,,4611680,N,N,118,N,00,N +20250319,101238,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67400,800,2,1.20,971188500,14400,39.39,66600,68200,66400,86500,46700,66600,67443.65,12.04,0,-380,68333,67466,66933,66066,65533,67200,65800,38,19900,100,47950,100,1,38307075,25819,6.07,1.97,12,0.04,11096.00,34188.00,77400,20240401,-12.92,47150,20240805,42.95,74800,-9.89,20250220,54000,24.81,20250102,77400,-12.92,20240401,47150,42.95,20240805,0.33,N,383220,100,38 억,,4611680,N,N,118,N,00,N +20250319,091244,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66400,-200,5,-0.30,196532900,2943,8.05,66600,67200,66400,86500,46700,66600,66779.78,12.04,0,165,68333,67466,66933,66066,65533,67200,65800,38,19900,100,47950,100,1,38307075,25436,5.98,1.94,12,0.01,11096.00,34188.00,77400,20240401,-14.21,47150,20240805,40.83,74800,-11.23,20250220,54000,22.96,20250102,77400,-14.21,20240401,47150,40.83,20240805,0.33,N,383220,100,38 억,,4611680,N,N,118,N,00,N 20250318,161232,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66600,-800,5,-1.19,2382509350,35623,58.91,67400,67800,66400,87600,47200,67400,66881.78,12.03,0,-951,69333,68366,67433,66466,65533,68850,66950,38,20200,100,48520,100,1,38307075,25513,6.00,1.95,12,0.09,11096.00,34188.00,77400,20240401,-13.95,47150,20240805,41.25,74800,-10.96,20250220,54000,23.33,20250102,77400,-13.95,20240401,47150,41.25,20240805,0.33,N,383220,100,38 억,,4609901,N,N,118,N,00,N 20250318,151237,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67000,-400,5,-0.59,2197105100,32845,54.32,67400,67800,66400,87600,47200,67400,66893.14,12.03,0,-1588,69333,68366,67433,66466,65533,68850,66950,38,20200,100,48520,100,1,38307075,25666,6.04,1.96,12,0.09,11096.00,34188.00,77400,20240401,-13.44,47150,20240805,42.10,74800,-10.43,20250220,54000,24.07,20250102,77400,-13.44,20240401,47150,42.10,20240805,0.33,N,383220,100,38 억,,4609901,N,N,3,N,00,N 20250318,141234,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66500,-900,5,-1.34,1682722050,25154,41.60,67400,67800,66400,87600,47200,67400,66896.80,12.03,0,-3941,69333,68366,67433,66466,65533,68850,66950,38,20200,100,48520,100,1,38307075,25474,5.99,1.95,12,0.07,11096.00,34188.00,77400,20240401,-14.08,47150,20240805,41.04,74800,-11.10,20250220,54000,23.15,20250102,77400,-14.08,20240401,47150,41.04,20240805,0.33,N,383220,100,38 억,,4609901,N,N,3,N,00,N diff --git a/383310/price/prices-20250301.csv b/383310/price/prices-20250301.csv index c73cac4d910b..e09ffff2b9a0 100644 --- a/383310/price/prices-20250301.csv +++ b/383310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161235,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29500,700,2,2.43,2204903600,75374,115.72,28800,29600,28500,37400,20200,28800,29252.02,9.65,0,14260,29266,29032,28816,28582,28366,29025,28575,105,8600,500,20160,50,1,20974932,6188,13.90,4.10,12,0.36,2122.00,7198.00,92753,20240319,-68.20,27400,20250311,7.66,34750,-15.11,20250103,27400,7.66,20250311,99200,-70.26,20240319,27400,7.66,20250311,2.22,N,383310,500,104 억,,2024963,N,N,44,N,00,N +20250319,151239,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29500,700,2,2.43,2145502650,73359,112.63,28800,29600,28500,37400,20200,28800,29246.62,9.65,0,13751,29266,29032,28816,28582,28366,29025,28575,105,8600,500,20160,50,1,20974932,6188,13.90,4.10,12,0.35,2122.00,7198.00,92753,20240319,-68.20,27400,20250311,7.66,34750,-15.11,20250103,27400,7.66,20250311,99200,-70.26,20240319,27400,7.66,20250311,2.22,N,383310,500,104 억,,2024963,N,N,65,N,00,N +20250319,141241,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29450,650,2,2.26,1792809975,61412,94.28,28800,29500,28500,37400,20200,28800,29193.15,9.65,0,12854,29266,29032,28816,28582,28366,29025,28575,105,8600,500,20160,50,1,20974932,6177,13.88,4.09,12,0.29,2122.00,7198.00,92753,20240319,-68.25,27400,20250311,7.48,34750,-15.25,20250103,27400,7.48,20250311,99200,-70.31,20240319,27400,7.48,20250311,2.22,N,383310,500,104 억,,2024963,N,N,65,N,00,N +20250319,131240,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29400,600,2,2.08,1505781975,51650,79.30,28800,29450,28500,37400,20200,28800,29153.57,9.65,0,13888,29266,29032,28816,28582,28366,29025,28575,105,8600,500,20160,50,1,20974932,6167,13.85,4.08,12,0.25,2122.00,7198.00,92753,20240319,-68.30,27400,20250311,7.30,34750,-15.40,20250103,27400,7.30,20250311,99200,-70.36,20240319,27400,7.30,20250311,2.22,N,383310,500,104 억,,2024963,N,N,65,N,00,N +20250319,121238,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29250,450,2,1.56,1143425950,39301,60.34,28800,29300,28500,37400,20200,28800,29094.07,9.65,0,9877,29266,29032,28816,28582,28366,29025,28575,105,8600,500,20160,50,1,20974932,6135,13.78,4.06,12,0.19,2122.00,7198.00,92753,20240319,-68.46,27400,20250311,6.75,34750,-15.83,20250103,27400,6.75,20250311,99200,-70.51,20240319,27400,6.75,20250311,2.22,N,383310,500,104 억,,2024963,N,N,65,N,00,N +20250319,111238,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29150,350,2,1.22,740331800,25507,39.16,28800,29250,28500,37400,20200,28800,29024.65,9.65,0,287,29266,29032,28816,28582,28366,29025,28575,105,8600,500,20160,50,1,20974932,6114,13.74,4.05,12,0.12,2122.00,7198.00,92753,20240319,-68.57,27400,20250311,6.39,34750,-16.12,20250103,27400,6.39,20250311,99200,-70.61,20240319,27400,6.39,20250311,2.22,N,383310,500,104 억,,2024963,N,N,65,N,00,N +20250319,101238,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29050,250,2,0.87,535328250,18448,28.32,28800,29250,28500,37400,20200,28800,29018.23,9.65,0,1735,29266,29032,28816,28582,28366,29025,28575,105,8600,500,20160,50,1,20974932,6093,13.69,4.04,12,0.09,2122.00,7198.00,92753,20240319,-68.68,27400,20250311,6.02,34750,-16.40,20250103,27400,6.02,20250311,99200,-70.72,20240319,27400,6.02,20250311,2.22,N,383310,500,104 억,,2024963,N,N,65,N,00,N +20250319,091245,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28950,150,2,0.52,265689875,9168,14.08,28800,29250,28500,37400,20200,28800,28980.13,9.65,0,-1167,29266,29032,28816,28582,28366,29025,28575,105,8600,500,20160,50,1,20974932,6072,13.64,4.02,12,0.04,2122.00,7198.00,92753,20240319,-68.79,27400,20250311,5.66,34750,-16.69,20250103,27400,5.66,20250311,99200,-70.82,20240319,27400,5.66,20250311,2.22,N,383310,500,104 억,,2024963,N,N,65,N,00,N 20250318,161232,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28800,350,2,1.23,1858517475,64447,124.54,28800,29050,28600,36950,19950,28450,28837.95,9.43,0,19784,29316,28882,28516,28082,27716,28700,27900,105,8500,500,19910,50,1,20974932,6041,13.57,4.00,12,0.31,2122.00,7198.00,92753,20240319,-68.95,27400,20250311,5.11,34750,-17.12,20250103,27400,5.11,20250311,99200,-70.97,20240319,27400,5.11,20250311,2.22,N,383310,500,104 억,,1977075,N,N,65,N,00,N 20250318,151238,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28800,350,2,1.23,1810470075,62778,121.32,28800,29050,28600,36950,19950,28450,28839.24,9.43,0,19389,29316,28882,28516,28082,27716,28700,27900,105,8500,500,19910,50,1,20974932,6041,13.57,4.00,12,0.30,2122.00,7198.00,92753,20240319,-68.95,27400,20250311,5.11,34750,-17.12,20250103,27400,5.11,20250311,99200,-70.97,20240319,27400,5.11,20250311,2.22,N,383310,500,104 억,,1977075,N,N,131,N,00,N 20250318,141234,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28850,400,2,1.41,1637106950,56760,109.69,28800,29050,28600,36950,19950,28450,28842.62,9.43,0,17907,29316,28882,28516,28082,27716,28700,27900,105,8500,500,19910,50,1,20974932,6051,13.60,4.01,12,0.27,2122.00,7198.00,92753,20240319,-68.90,27400,20250311,5.29,34750,-16.98,20250103,27400,5.29,20250311,99200,-70.92,20240319,27400,5.29,20250311,2.22,N,383310,500,104 억,,1977075,N,N,131,N,00,N diff --git a/383800/price/prices-20250301.csv b/383800/price/prices-20250301.csv index 0d6ed9ff5f62..4debf11a20dc 100644 --- a/383800/price/prices-20250301.csv +++ b/383800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161235,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6630,0,3,0.00,391301545,58812,99.00,6620,6680,6620,8610,4650,6630,6653.43,10.45,0,26650,6703,6666,6643,6606,6583,6655,6595,763,1980,1000,5170,10,1,76280690,5057,6.54,0.31,12,0.08,1014.00,21399.00,7350,20240520,-9.80,6530,20250311,1.53,6940,-4.47,20250207,6530,1.53,20250311,7350,-9.80,20240520,6530,1.53,20250311,0.26,N,383800,1000,762 억,,7974359,N,N,47,N,00,N +20250319,151239,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6650,20,2,0.30,360738565,54206,91.24,6620,6680,6620,8610,4650,6630,6654.96,10.45,0,25648,6703,6666,6643,6606,6583,6655,6595,763,1980,1000,5170,10,1,76280690,5073,6.56,0.31,12,0.07,1014.00,21399.00,7350,20240520,-9.52,6530,20250311,1.84,6940,-4.18,20250207,6530,1.84,20250311,7350,-9.52,20240520,6530,1.84,20250311,0.26,N,383800,1000,762 억,,7974359,N,N,0,N,00,N +20250319,141241,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6640,10,2,0.15,322045750,48380,81.44,6620,6680,6620,8610,4650,6630,6656.59,10.45,0,22042,6703,6666,6643,6606,6583,6655,6595,763,1980,1000,5170,10,1,76280690,5065,6.55,0.31,12,0.06,1014.00,21399.00,7350,20240520,-9.66,6530,20250311,1.68,6940,-4.32,20250207,6530,1.68,20250311,7350,-9.66,20240520,6530,1.68,20250311,0.26,N,383800,1000,762 억,,7974359,N,N,0,N,00,N +20250319,131240,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6650,20,2,0.30,267735275,40205,67.68,6620,6680,6620,8610,4650,6630,6659.25,10.45,0,20317,6703,6666,6643,6606,6583,6655,6595,763,1980,1000,5170,10,1,76280690,5073,6.56,0.31,12,0.05,1014.00,21399.00,7350,20240520,-9.52,6530,20250311,1.84,6940,-4.18,20250207,6530,1.84,20250311,7350,-9.52,20240520,6530,1.84,20250311,0.26,N,383800,1000,762 억,,7974359,N,N,0,N,00,N +20250319,121239,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6660,30,2,0.45,231157205,34709,58.42,6620,6680,6620,8610,4650,6630,6659.86,10.45,0,18327,6703,6666,6643,6606,6583,6655,6595,763,1980,1000,5170,10,1,76280690,5080,6.57,0.31,12,0.05,1014.00,21399.00,7350,20240520,-9.39,6530,20250311,1.99,6940,-4.03,20250207,6530,1.99,20250311,7350,-9.39,20240520,6530,1.99,20250311,0.26,N,383800,1000,762 억,,7974359,N,N,0,N,00,N +20250319,111238,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6660,30,2,0.45,209587005,31470,52.97,6620,6680,6620,8610,4650,6630,6659.90,10.45,0,18039,6703,6666,6643,6606,6583,6655,6595,763,1980,1000,5170,10,1,76280690,5080,6.57,0.31,12,0.04,1014.00,21399.00,7350,20240520,-9.39,6530,20250311,1.99,6940,-4.03,20250207,6530,1.99,20250311,7350,-9.39,20240520,6530,1.99,20250311,0.26,N,383800,1000,762 억,,7974359,N,N,0,N,00,N +20250319,101239,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6670,40,2,0.60,152396755,22881,38.52,6620,6680,6620,8610,4650,6630,6660.41,10.45,0,12902,6703,6666,6643,6606,6583,6655,6595,763,1980,1000,5170,10,1,76280690,5088,6.58,0.31,12,0.03,1014.00,21399.00,7350,20240520,-9.25,6530,20250311,2.14,6940,-3.89,20250207,6530,2.14,20250311,7350,-9.25,20240520,6530,2.14,20250311,0.26,N,383800,1000,762 억,,7974359,N,N,0,N,00,N +20250319,091245,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6670,40,2,0.60,42421240,6385,10.75,6620,6680,6620,8610,4650,6630,6643.89,10.45,0,2895,6703,6666,6643,6606,6583,6655,6595,763,1980,1000,5170,10,1,76280690,5088,6.58,0.31,12,0.01,1014.00,21399.00,7350,20240520,-9.25,6530,20250311,2.14,6940,-3.89,20250207,6530,2.14,20250311,7350,-9.25,20240520,6530,2.14,20250311,0.26,N,383800,1000,762 억,,7974359,N,N,0,N,00,N 20250318,161232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6630,-20,5,-0.30,389948145,58716,108.11,6640,6680,6620,8640,4660,6650,6641.48,10.40,0,21268,6703,6676,6643,6616,6583,6690,6630,763,1990,1000,5180,10,1,76280690,5057,6.54,0.31,12,0.08,1014.00,21399.00,7350,20240520,-9.80,6530,20250311,1.53,6940,-4.47,20250207,6530,1.53,20250311,7350,-9.80,20240520,6530,1.53,20250311,0.27,N,383800,1000,762 억,,7929380,N,N,0,N,00,N 20250318,151238,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6630,-20,5,-0.30,376203730,56643,104.30,6640,6680,6620,8640,4660,6650,6641.66,10.40,0,21770,6703,6676,6643,6616,6583,6690,6630,763,1990,1000,5180,10,1,76280690,5057,6.54,0.31,12,0.07,1014.00,21399.00,7350,20240520,-9.80,6530,20250311,1.53,6940,-4.47,20250207,6530,1.53,20250311,7350,-9.80,20240520,6530,1.53,20250311,0.27,N,383800,1000,762 억,,7929380,N,N,0,N,00,N 20250318,141235,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6640,-10,5,-0.15,312425740,47022,86.58,6640,6680,6620,8640,4660,6650,6644.25,10.40,0,20286,6703,6676,6643,6616,6583,6690,6630,763,1990,1000,5180,10,1,76280690,5065,6.55,0.31,12,0.06,1014.00,21399.00,7350,20240520,-9.66,6530,20250311,1.68,6940,-4.32,20250207,6530,1.68,20250311,7350,-9.66,20240520,6530,1.68,20250311,0.27,N,383800,1000,762 억,,7929380,N,N,0,N,00,N diff --git a/383930/price/prices-20250301.csv b/383930/price/prices-20250301.csv index 68f4a24c80cc..80218160b1a6 100644 --- a/383930/price/prices-20250301.csv +++ b/383930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,-240,5,-3.61,1256455820,193275,173.15,6630,6740,6350,8630,4650,6640,6500.87,0.81,0,-5670,6943,6791,6703,6551,6463,6747,6507,64,1990,500,4640,10,1,12770512,817,-4.88,2.57,12,1.51,-1311.00,2488.00,14150,20240308,-54.77,5260,20241216,21.67,8100,-20.99,20250225,5310,20.53,20250102,11800,-45.76,20240320,5260,21.67,20241216,2.57,N,383930,500,63 억,,102955,N,N,0,N,00,N +20250319,151239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6370,-270,5,-4.07,1218027100,187249,167.75,6630,6740,6350,8630,4650,6640,6504.85,0.81,0,-2601,6943,6791,6703,6551,6463,6747,6507,64,1990,500,4640,10,1,12770512,813,-4.86,2.56,12,1.47,-1311.00,2488.00,14150,20240308,-54.98,5260,20241216,21.10,8100,-21.36,20250225,5310,19.96,20250102,11800,-46.02,20240320,5260,21.10,20241216,2.57,N,383930,500,63 억,,102955,N,N,0,N,00,N +20250319,141242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-200,5,-3.01,1079246400,165502,148.27,6630,6740,6390,8630,4650,6640,6521.05,0.81,0,4285,6943,6791,6703,6551,6463,6747,6507,64,1990,500,4640,10,1,12770512,822,-4.91,2.59,12,1.30,-1311.00,2488.00,14150,20240308,-54.49,5260,20241216,22.43,8100,-20.49,20250225,5310,21.28,20250102,11800,-45.42,20240320,5260,22.43,20241216,2.57,N,383930,500,63 억,,102955,N,N,0,N,00,N +20250319,131241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6460,-180,5,-2.71,931671390,142542,127.70,6630,6740,6430,8630,4650,6640,6536.12,0.81,0,6494,6943,6791,6703,6551,6463,6747,6507,64,1990,500,4640,10,1,12770512,825,-4.93,2.60,12,1.12,-1311.00,2488.00,14150,20240308,-54.35,5260,20241216,22.81,8100,-20.25,20250225,5310,21.66,20250102,11800,-45.25,20240320,5260,22.81,20241216,2.57,N,383930,500,63 억,,102955,N,N,0,N,00,N +20250319,121239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6540,-100,5,-1.51,792098760,121185,108.57,6630,6740,6430,8630,4650,6640,6536.28,0.81,0,5758,6943,6791,6703,6551,6463,6747,6507,64,1990,500,4640,10,1,12770512,835,-4.99,2.63,12,0.95,-1311.00,2488.00,14150,20240308,-53.78,5260,20241216,24.33,8100,-19.26,20250225,5310,23.16,20250102,11800,-44.58,20240320,5260,24.33,20241216,2.57,N,383930,500,63 억,,102955,N,N,0,N,00,N +20250319,111239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6540,-100,5,-1.51,614676140,94137,84.33,6630,6740,6430,8630,4650,6640,6529.59,0.81,0,-2953,6943,6791,6703,6551,6463,6747,6507,64,1990,500,4640,10,1,12770512,835,-4.99,2.63,12,0.74,-1311.00,2488.00,14150,20240308,-53.78,5260,20241216,24.33,8100,-19.26,20250225,5310,23.16,20250102,11800,-44.58,20240320,5260,24.33,20241216,2.57,N,383930,500,63 억,,102955,N,N,0,N,00,N +20250319,101239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-200,5,-3.01,356913140,54555,48.87,6630,6740,6440,8630,4650,6640,6542.26,0.81,0,-2096,6943,6791,6703,6551,6463,6747,6507,64,1990,500,4640,10,1,12770512,822,-4.91,2.59,12,0.43,-1311.00,2488.00,14150,20240308,-54.49,5260,20241216,22.43,8100,-20.49,20250225,5310,21.28,20250102,11800,-45.42,20240320,5260,22.43,20241216,2.57,N,383930,500,63 억,,102955,N,N,0,N,00,N +20250319,091245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6600,-40,5,-0.60,66624030,10086,9.04,6630,6740,6570,8630,4650,6640,6605.59,0.81,0,149,6943,6791,6703,6551,6463,6747,6507,64,1990,500,4640,10,1,12770512,843,-5.03,2.65,12,0.08,-1311.00,2488.00,14150,20240308,-53.36,5260,20241216,25.48,8100,-18.52,20250225,5310,24.29,20250102,11800,-44.07,20240320,5260,25.48,20241216,2.57,N,383930,500,63 억,,102955,N,N,0,N,00,N 20250318,161232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6640,-50,5,-0.75,747959640,111425,66.81,6690,6855,6615,8690,4690,6690,6712.67,1.04,0,-29323,7030,6860,6630,6460,6230,6945,6545,64,2000,500,4680,10,1,12770512,848,-5.06,2.67,12,0.87,-1311.00,2488.00,14150,20240308,-53.07,5260,20241216,26.24,8100,-18.02,20250225,5310,25.05,20250102,12270,-45.88,20240318,5260,26.24,20241216,2.59,N,383930,500,63 억,,132463,N,N,0,N,00,N 20250318,151238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6700,10,2,0.15,738807010,110048,65.98,6690,6855,6615,8690,4690,6690,6713.50,1.04,0,-28620,7030,6860,6630,6460,6230,6945,6545,64,2000,500,4680,10,1,12770512,856,-5.11,2.69,12,0.86,-1311.00,2488.00,14150,20240308,-52.65,5260,20241216,27.38,8100,-17.28,20250225,5310,26.18,20250102,12270,-45.40,20240318,5260,27.38,20241216,2.59,N,383930,500,63 억,,132463,N,N,0,N,00,N 20250318,141235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6730,40,2,0.60,582444140,86643,51.95,6690,6855,6615,8690,4690,6690,6722.35,1.04,0,-19084,7030,6860,6630,6460,6230,6945,6545,64,2000,500,4680,10,1,12770512,859,-5.13,2.70,12,0.68,-1311.00,2488.00,14150,20240308,-52.44,5260,20241216,27.95,8100,-16.91,20250225,5310,26.74,20250102,12270,-45.15,20240318,5260,27.95,20241216,2.59,N,383930,500,63 억,,132463,N,N,0,N,00,N diff --git a/384470/price/prices-20250301.csv b/384470/price/prices-20250301.csv index 20c3ffb5549d..72fa1a367dd8 100644 --- a/384470/price/prices-20250301.csv +++ b/384470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161236,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9350,-330,5,-3.41,914222345,97987,37.44,9500,9600,9220,12580,6780,9680,9329.80,0.79,0,-13830,10246,9962,9456,9172,8666,10105,9315,64,2900,500,6770,10,1,12841064,1201,-7.90,9.87,12,0.76,-1184.00,947.00,19460,20240402,-51.95,5750,20241230,62.61,11650,-19.74,20250218,5890,58.74,20250114,19460,-51.95,20240402,5750,62.61,20241230,0.50,N,384470,500,64 억,,101767,N,N,48,N,01,N +20250319,151239,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,-250,5,-2.58,884737465,94841,36.24,9500,9600,9220,12580,6780,9680,9328.44,0.79,0,-12511,10246,9962,9456,9172,8666,10105,9315,64,2900,500,6770,10,1,12841064,1211,-7.96,9.96,12,0.74,-1184.00,947.00,19460,20240402,-51.54,5750,20241230,64.00,11650,-19.06,20250218,5890,60.10,20250114,19460,-51.54,20240402,5750,64.00,20241230,0.50,N,384470,500,64 억,,101767,N,N,0,N,01,N +20250319,141242,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,-350,5,-3.62,743548240,79754,30.48,9500,9600,9220,12580,6780,9680,9322.78,0.79,0,-14054,10246,9962,9456,9172,8666,10105,9315,64,2900,500,6770,10,1,12841064,1198,-7.88,9.85,12,0.62,-1184.00,947.00,19460,20240402,-52.06,5750,20241230,62.26,11650,-19.91,20250218,5890,58.40,20250114,19460,-52.06,20240402,5750,62.26,20241230,0.50,N,384470,500,64 억,,101767,N,N,0,N,01,N +20250319,131241,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9290,-390,5,-4.03,692540520,74274,28.38,9500,9600,9220,12580,6780,9680,9323.88,0.79,0,-12373,10246,9962,9456,9172,8666,10105,9315,64,2900,500,6770,10,1,12841064,1193,-7.85,9.81,12,0.58,-1184.00,947.00,19460,20240402,-52.26,5750,20241230,61.57,11650,-20.26,20250218,5890,57.72,20250114,19460,-52.26,20240402,5750,61.57,20241230,0.50,N,384470,500,64 억,,101767,N,N,0,N,01,N +20250319,121239,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,-360,5,-3.72,615790925,66002,25.22,9500,9600,9220,12580,6780,9680,9329.60,0.79,0,-11217,10246,9962,9456,9172,8666,10105,9315,64,2900,500,6770,10,1,12841064,1197,-7.87,9.84,12,0.51,-1184.00,947.00,19460,20240402,-52.11,5750,20241230,62.09,11650,-20.00,20250218,5890,58.23,20250114,19460,-52.11,20240402,5750,62.09,20241230,0.50,N,384470,500,64 억,,101767,N,N,0,N,01,N +20250319,111239,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,-380,5,-3.93,554144155,59389,22.69,9500,9600,9220,12580,6780,9680,9330.44,0.79,0,-7627,10246,9962,9456,9172,8666,10105,9315,64,2900,500,6770,10,1,12841064,1194,-7.85,9.82,12,0.46,-1184.00,947.00,19460,20240402,-52.21,5750,20241230,61.74,11650,-20.17,20250218,5890,57.89,20250114,19460,-52.21,20240402,5750,61.74,20241230,0.50,N,384470,500,64 억,,101767,N,N,0,N,01,N +20250319,101239,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,-380,5,-3.93,411821330,44099,16.85,9500,9600,9220,12580,6780,9680,9338.15,0.79,0,-6328,10246,9962,9456,9172,8666,10105,9315,64,2900,500,6770,10,1,12841064,1194,-7.85,9.82,12,0.34,-1184.00,947.00,19460,20240402,-52.21,5750,20241230,61.74,11650,-20.17,20250218,5890,57.89,20250114,19460,-52.21,20240402,5750,61.74,20241230,0.50,N,384470,500,64 억,,101767,N,N,0,N,01,N +20250319,091245,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9310,-370,5,-3.82,185506170,19709,7.53,9500,9600,9310,12580,6780,9680,9411.53,0.79,0,68,10246,9962,9456,9172,8666,10105,9315,64,2900,500,6770,10,1,12841064,1196,-7.86,9.83,12,0.15,-1184.00,947.00,19460,20240402,-52.16,5750,20241230,61.91,11650,-20.09,20250218,5890,58.06,20250114,19460,-52.16,20240402,5750,61.91,20241230,0.50,N,384470,500,64 억,,101767,N,N,0,N,01,N 20250318,161233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9680,560,2,6.14,2462714840,257988,168.41,9020,9740,8950,11850,6390,9120,9545.45,0.71,0,61580,9960,9540,9250,8830,8540,9395,8685,64,2730,500,6380,10,1,12841064,1243,-8.18,10.22,12,2.01,-1184.00,947.00,19460,20240402,-50.26,5750,20241230,68.35,11650,-16.91,20250218,5890,64.35,20250114,19460,-50.26,20240402,5750,68.35,20241230,0.44,N,384470,500,64 억,,90736,N,N,2613,N,00,N 20250318,151238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9650,530,2,5.81,2334970710,244760,159.77,9020,9740,8950,11850,6390,9120,9539.84,0.71,0,58999,9960,9540,9250,8830,8540,9395,8685,64,2730,500,6380,10,1,12841064,1239,-8.15,10.19,12,1.91,-1184.00,947.00,19460,20240402,-50.41,5750,20241230,67.83,11650,-17.17,20250218,5890,63.84,20250114,19460,-50.41,20240402,5750,67.83,20241230,0.44,N,384470,500,64 억,,90736,N,N,2613,N,00,N 20250318,141235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,550,2,6.03,2080441305,218383,142.55,9020,9740,8950,11850,6390,9120,9526.57,0.71,0,56819,9960,9540,9250,8830,8540,9395,8685,64,2730,500,6380,10,1,12841064,1242,-8.17,10.21,12,1.70,-1184.00,947.00,19460,20240402,-50.31,5750,20241230,68.17,11650,-17.00,20250218,5890,64.18,20250114,19460,-50.31,20240402,5750,68.17,20241230,0.44,N,384470,500,64 억,,90736,N,N,2613,N,00,N diff --git a/387570/price/prices-20250301.csv b/387570/price/prices-20250301.csv index 0e05bb9efd7d..a0337f56de28 100644 --- a/387570/price/prices-20250301.csv +++ b/387570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10860,190,2,1.78,9056912880,836416,61.78,10620,11270,10360,13870,7470,10670,10828.24,1.76,0,-9073,11916,11292,10766,10142,9616,11605,10455,6,3200,100,7460,10,1,5625900,611,46.21,4.14,12,14.87,235.00,2624.00,27000,20241226,-59.78,7020,20250307,54.70,14980,-27.50,20250102,7020,54.70,20250307,27000,-59.78,20241226,7020,54.70,20250307,3.07,N,387570,100,5 억,,99137,N,N,0,N,00,N +20250319,151240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10740,70,2,0.66,8726755630,805841,59.52,10620,11270,10360,13870,7470,10670,10829.42,1.76,0,-10547,11916,11292,10766,10142,9616,11605,10455,6,3200,100,7460,10,1,5625900,604,45.70,4.09,12,14.32,235.00,2624.00,27000,20241226,-60.22,7020,20250307,52.99,14980,-28.30,20250102,7020,52.99,20250307,27000,-60.22,20241226,7020,52.99,20250307,3.07,N,387570,100,5 억,,99137,N,N,0,N,00,N +20250319,141242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10670,0,3,0.00,7913367805,729550,53.89,10620,11270,10360,13870,7470,10670,10846.97,1.76,0,-16465,11916,11292,10766,10142,9616,11605,10455,6,3200,100,7460,10,1,5625900,600,45.40,4.07,12,12.97,235.00,2624.00,27000,20241226,-60.48,7020,20250307,51.99,14980,-28.77,20250102,7020,51.99,20250307,27000,-60.48,20241226,7020,51.99,20250307,3.07,N,387570,100,5 억,,99137,N,N,0,N,00,N +20250319,131241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10730,60,2,0.56,7403471265,681810,50.36,10620,11270,10360,13870,7470,10670,10858.61,1.76,0,-19952,11916,11292,10766,10142,9616,11605,10455,6,3200,100,7460,10,1,5625900,604,45.66,4.09,12,12.12,235.00,2624.00,27000,20241226,-60.26,7020,20250307,52.85,14980,-28.37,20250102,7020,52.85,20250307,27000,-60.26,20241226,7020,52.85,20250307,3.07,N,387570,100,5 억,,99137,N,N,0,N,00,N +20250319,121240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10780,110,2,1.03,7132880905,656701,48.51,10620,11270,10360,13870,7470,10670,10861.75,1.76,0,-20903,11916,11292,10766,10142,9616,11605,10455,6,3200,100,7460,10,1,5625900,606,45.87,4.11,12,11.67,235.00,2624.00,27000,20241226,-60.07,7020,20250307,53.56,14980,-28.04,20250102,7020,53.56,20250307,27000,-60.07,20241226,7020,53.56,20250307,3.07,N,387570,100,5 억,,99137,N,N,0,N,00,N +20250319,111239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10790,120,2,1.12,6613349185,608484,44.95,10620,11270,10360,13870,7470,10670,10868.63,1.76,0,-26361,11916,11292,10766,10142,9616,11605,10455,6,3200,100,7460,10,1,5625900,607,45.91,4.11,12,10.82,235.00,2624.00,27000,20241226,-60.04,7020,20250307,53.70,14980,-27.97,20250102,7020,53.70,20250307,27000,-60.04,20241226,7020,53.70,20250307,3.07,N,387570,100,5 억,,99137,N,N,0,N,00,N +20250319,101240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10740,70,2,0.66,2916189050,272839,20.15,10620,10920,10360,13870,7470,10670,10688.33,1.76,0,-28276,11916,11292,10766,10142,9616,11605,10455,6,3200,100,7460,10,1,5625900,604,45.70,4.09,12,4.85,235.00,2624.00,27000,20241226,-60.22,7020,20250307,52.99,14980,-28.30,20250102,7020,52.99,20250307,27000,-60.22,20241226,7020,52.99,20250307,3.07,N,387570,100,5 억,,99137,N,N,0,N,00,N +20250319,091246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10470,-200,5,-1.87,547538290,52289,3.86,10620,10620,10360,13870,7470,10670,10470.60,1.76,0,2332,11916,11292,10766,10142,9616,11605,10455,6,3200,100,7460,10,1,5625900,589,44.55,3.99,12,0.93,235.00,2624.00,27000,20241226,-61.22,7020,20250307,49.15,14980,-30.11,20250102,7020,49.15,20250307,27000,-61.22,20241226,7020,49.15,20250307,3.07,N,387570,100,5 억,,99137,N,N,0,N,00,N 20250318,161233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10670,30,2,0.28,14654760270,1343000,264.48,10600,11390,10240,13830,7450,10640,10912.39,1.87,0,-6493,11440,11040,10820,10420,10200,10930,10310,6,3190,100,7440,10,1,5625900,600,45.40,4.07,12,23.87,235.00,2624.00,27000,20241226,-60.48,7020,20250307,51.99,14980,-28.77,20250102,7020,51.99,20250307,27000,-60.48,20241226,7020,51.99,20250307,3.22,N,387570,100,5 억,,105445,N,N,0,N,00,N 20250318,151239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10670,30,2,0.28,14393671985,1318533,259.66,10600,11390,10240,13830,7450,10640,10916.71,1.87,0,-8774,11440,11040,10820,10420,10200,10930,10310,6,3190,100,7440,10,1,5625900,600,45.40,4.07,12,23.44,235.00,2624.00,27000,20241226,-60.48,7020,20250307,51.99,14980,-28.77,20250102,7020,51.99,20250307,27000,-60.48,20241226,7020,51.99,20250307,3.22,N,387570,100,5 억,,105445,N,N,0,N,00,N 20250318,141236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10650,10,2,0.09,13702358210,1253884,246.93,10600,11390,10240,13830,7450,10640,10928.24,1.87,0,-12288,11440,11040,10820,10420,10200,10930,10310,6,3190,100,7440,10,1,5625900,599,45.32,4.06,12,22.29,235.00,2624.00,27000,20241226,-60.56,7020,20250307,51.71,14980,-28.91,20250102,7020,51.71,20250307,27000,-60.56,20241226,7020,51.71,20250307,3.22,N,387570,100,5 억,,105445,N,N,0,N,00,N diff --git a/388050/price/prices-20250301.csv b/388050/price/prices-20250301.csv index 9e8d68960378..42fb0d05141b 100644 --- a/388050/price/prices-20250301.csv +++ b/388050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161236,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7030,-110,5,-1.54,939158305,132059,120.18,7120,7240,7010,9280,5000,7140,7112.02,0.85,0,-18813,7306,7222,7176,7092,7046,7200,7070,94,2140,500,4420,10,1,18709437,1315,190.00,4.06,12,0.71,37.00,1730.00,12740,20240529,-44.82,4960,20241004,41.73,9360,-24.89,20250124,6140,14.50,20250102,12740,-44.82,20240529,4960,41.73,20241004,7.31,N,388050,500,93 억,,158155,N,N,8,N,00,N +20250319,151240,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7030,-110,5,-1.54,892012995,125351,114.08,7120,7240,7020,9280,5000,7140,7116.12,0.85,0,-18428,7306,7222,7176,7092,7046,7200,7070,94,2140,500,4420,10,1,18709437,1315,190.00,4.06,12,0.67,37.00,1730.00,12740,20240529,-44.82,4960,20241004,41.73,9360,-24.89,20250124,6140,14.50,20250102,12740,-44.82,20240529,4960,41.73,20241004,7.31,N,388050,500,93 억,,158155,N,N,295,N,00,N +20250319,141242,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7070,-70,5,-0.98,742643965,104113,94.75,7120,7240,7060,9280,5000,7140,7133.06,0.85,0,-22129,7306,7222,7176,7092,7046,7200,7070,94,2140,500,4420,10,1,18709437,1323,191.08,4.09,12,0.56,37.00,1730.00,12740,20240529,-44.51,4960,20241004,42.54,9360,-24.47,20250124,6140,15.15,20250102,12740,-44.51,20240529,4960,42.54,20241004,7.31,N,388050,500,93 억,,158155,N,N,295,N,00,N +20250319,131242,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7120,-20,5,-0.28,652607315,91396,83.17,7120,7240,7080,9280,5000,7140,7140.44,0.85,0,-20649,7306,7222,7176,7092,7046,7200,7070,94,2140,500,4420,10,1,18709437,1332,192.43,4.12,12,0.49,37.00,1730.00,12740,20240529,-44.11,4960,20241004,43.55,9360,-23.93,20250124,6140,15.96,20250102,12740,-44.11,20240529,4960,43.55,20241004,7.31,N,388050,500,93 억,,158155,N,N,295,N,00,N +20250319,121240,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7120,-20,5,-0.28,517662340,72395,65.88,7120,7240,7100,9280,5000,7140,7150.53,0.85,0,-14854,7306,7222,7176,7092,7046,7200,7070,94,2140,500,4420,10,1,18709437,1332,192.43,4.12,12,0.39,37.00,1730.00,12740,20240529,-44.11,4960,20241004,43.55,9360,-23.93,20250124,6140,15.96,20250102,12740,-44.11,20240529,4960,43.55,20241004,7.31,N,388050,500,93 억,,158155,N,N,295,N,00,N +20250319,111240,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7140,0,3,0.00,447710270,62560,56.93,7120,7240,7100,9280,5000,7140,7156.49,0.85,0,-15489,7306,7222,7176,7092,7046,7200,7070,94,2140,500,4420,10,1,18709437,1336,192.97,4.13,12,0.33,37.00,1730.00,12740,20240529,-43.96,4960,20241004,43.95,9360,-23.72,20250124,6140,16.29,20250102,12740,-43.96,20240529,4960,43.95,20241004,7.31,N,388050,500,93 억,,158155,N,N,295,N,00,N +20250319,101240,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7150,10,2,0.14,311285485,43404,39.50,7120,7240,7100,9280,5000,7140,7171.82,0.85,0,-10802,7306,7222,7176,7092,7046,7200,7070,94,2140,500,4420,10,1,18709437,1338,193.24,4.13,12,0.23,37.00,1730.00,12740,20240529,-43.88,4960,20241004,44.15,9360,-23.61,20250124,6140,16.45,20250102,12740,-43.88,20240529,4960,44.15,20241004,7.31,N,388050,500,93 억,,158155,N,N,295,N,00,N +20250319,091246,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7170,30,2,0.42,78457540,10950,9.97,7120,7240,7100,9280,5000,7140,7165.07,0.85,0,-417,7306,7222,7176,7092,7046,7200,7070,94,2140,500,4420,10,1,18709437,1341,193.78,4.14,12,0.06,37.00,1730.00,12740,20240529,-43.72,4960,20241004,44.56,9360,-23.40,20250124,6140,16.78,20250102,12740,-43.72,20240529,4960,44.56,20241004,7.31,N,388050,500,93 억,,158155,N,N,295,N,00,N 20250318,161233,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7140,-60,5,-0.83,767477420,106826,52.79,7210,7260,7130,9360,5040,7200,7184.38,0.90,0,-10574,7696,7447,7301,7052,6906,7375,6980,94,2160,500,4460,10,1,18709437,1336,192.97,4.13,12,0.57,37.00,1730.00,12740,20240529,-43.96,4960,20241004,43.95,9360,-23.72,20250124,6140,16.29,20250102,12740,-43.96,20240529,4960,43.95,20241004,7.29,N,388050,500,93 억,,168729,N,N,295,N,00,N 20250318,151239,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7150,-50,5,-0.69,729394825,101491,50.15,7210,7260,7130,9360,5040,7200,7186.79,0.90,0,-9669,7696,7447,7301,7052,6906,7375,6980,94,2160,500,4460,10,1,18709437,1338,193.24,4.13,12,0.54,37.00,1730.00,12740,20240529,-43.88,4960,20241004,44.15,9360,-23.61,20250124,6140,16.45,20250102,12740,-43.88,20240529,4960,44.15,20241004,7.29,N,388050,500,93 억,,168729,N,N,231,N,00,N 20250318,141236,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7180,-20,5,-0.28,538823210,74863,36.99,7210,7260,7130,9360,5040,7200,7197.46,0.90,0,-2238,7696,7447,7301,7052,6906,7375,6980,94,2160,500,4460,10,1,18709437,1343,194.05,4.15,12,0.40,37.00,1730.00,12740,20240529,-43.64,4960,20241004,44.76,9360,-23.29,20250124,6140,16.94,20250102,12740,-43.64,20240529,4960,44.76,20241004,7.29,N,388050,500,93 억,,168729,N,N,231,N,00,N diff --git a/388610/price/prices-20250301.csv b/388610/price/prices-20250301.csv index 61e34a9c6c6f..1c1652a38e2b 100644 --- a/388610/price/prices-20250301.csv +++ b/388610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161236,57,100.00,KONEX,,,N,N,N,N, ,N,13190,-780,5,-5.58,56335910,4402,368.37,13970,14500,12520,16060,11880,13970,12749.91,0.00,0,0,15176,14572,13786,13182,12396,14875,13485,22,2090,500,8380,10,1,4402509,581,58.11,5.40,12,0.10,227.00,2443.00,19690,20240814,-33.01,5300,20240417,148.87,16300,-19.08,20250203,12500,5.52,20250313,19690,-33.01,20240814,5300,148.87,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250319,151240,57,100.00,KONEX,,,N,N,N,N, ,N,13190,-780,5,-5.58,46201630,3622,303.10,13970,14500,12520,16060,11880,13970,12755.83,0.00,0,0,15176,14572,13786,13182,12396,14875,13485,22,2090,500,8380,10,1,4402509,581,58.11,5.40,12,0.08,227.00,2443.00,19690,20240814,-33.01,5300,20240417,148.87,16300,-19.08,20250203,12500,5.52,20250313,19690,-33.01,20240814,5300,148.87,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250319,141243,57,100.00,KONEX,,,N,N,N,N, ,N,13190,-780,5,-5.58,43153170,3388,283.51,13970,14500,12520,16060,11880,13970,12737.06,0.00,0,0,15176,14572,13786,13182,12396,14875,13485,22,2090,500,8380,10,1,4402509,581,58.11,5.40,12,0.08,227.00,2443.00,19690,20240814,-33.01,5300,20240417,148.87,16300,-19.08,20250203,12500,5.52,20250313,19690,-33.01,20240814,5300,148.87,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250319,131242,57,100.00,KONEX,,,N,N,N,N, ,N,12880,-1090,5,-7.80,33831250,2664,222.93,13970,14500,12520,16060,11880,13970,12699.42,0.00,0,0,15176,14572,13786,13182,12396,14875,13485,22,2090,500,8380,10,1,4402509,567,56.74,5.27,12,0.06,227.00,2443.00,19690,20240814,-34.59,5300,20240417,143.02,16300,-20.98,20250203,12500,3.04,20250313,19690,-34.59,20240814,5300,143.02,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250319,121240,57,100.00,KONEX,,,N,N,N,N, ,N,12580,-1390,5,-9.95,26664740,2098,175.56,13970,14500,12560,16060,11880,13970,12709.60,0.00,0,0,15176,14572,13786,13182,12396,14875,13485,22,2090,500,8380,10,1,4402509,554,55.42,5.15,12,0.05,227.00,2443.00,19690,20240814,-36.11,5300,20240417,137.36,16300,-22.82,20250203,12500,0.64,20250313,19690,-36.11,20240814,5300,137.36,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250319,111240,57,100.00,KONEX,,,N,N,N,N, ,N,13350,-620,5,-4.44,9213420,726,60.75,13970,14500,12560,16060,11880,13970,12690.66,0.00,0,0,15176,14572,13786,13182,12396,14875,13485,22,2090,500,8380,10,1,4402509,588,58.81,5.46,12,0.02,227.00,2443.00,19690,20240814,-32.20,5300,20240417,151.89,16300,-18.10,20250203,12500,6.80,20250313,19690,-32.20,20240814,5300,151.89,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250319,101240,57,100.00,KONEX,,,N,N,N,N, ,N,13440,-530,5,-3.79,8523350,673,56.32,13970,14500,12560,16060,11880,13970,12664.71,0.00,0,0,15176,14572,13786,13182,12396,14875,13485,22,2090,500,8380,10,1,4402509,592,59.21,5.50,12,0.02,227.00,2443.00,19690,20240814,-31.74,5300,20240417,153.58,16300,-17.55,20250203,12500,7.52,20250313,19690,-31.74,20240814,5300,153.58,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250319,091246,57,100.00,KONEX,,,N,N,N,N, ,N,14500,530,2,3.79,42470,3,0.25,13970,14500,13970,16060,11880,13970,14156.67,0.00,0,0,15176,14572,13786,13182,12396,14875,13485,22,2090,500,8380,10,1,4402509,638,63.88,5.94,12,0.00,227.00,2443.00,19690,20240814,-26.36,5300,20240417,173.58,16300,-11.04,20250203,12500,16.00,20250313,19690,-26.36,20240814,5300,173.58,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250318,161234,57,100.00,KONEX,,,N,N,N,N, ,N,13970,820,2,6.24,15995040,1195,54.22,13380,14390,13000,15120,11180,13150,13384.97,0.00,0,0,13916,13532,13026,12642,12136,13280,12390,22,1970,500,7890,10,1,4402509,615,61.54,5.72,12,0.03,227.00,2443.00,19690,20240814,-29.05,5190,20240306,169.17,16300,-14.29,20250203,12500,11.76,20250313,19690,-29.05,20240814,5300,163.58,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250318,151239,57,100.00,KONEX,,,N,N,N,N, ,N,13970,820,2,6.24,15995040,1195,54.22,13380,14390,13000,15120,11180,13150,13384.97,0.00,0,0,13916,13532,13026,12642,12136,13280,12390,22,1970,500,7890,10,1,4402509,615,61.54,5.72,12,0.03,227.00,2443.00,19690,20240814,-29.05,5190,20240306,169.17,16300,-14.29,20250203,12500,11.76,20250313,19690,-29.05,20240814,5300,163.58,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250318,141236,57,100.00,KONEX,,,N,N,N,N, ,N,13970,820,2,6.24,15995040,1195,54.22,13380,14390,13000,15120,11180,13150,13384.97,0.00,0,0,13916,13532,13026,12642,12136,13280,12390,22,1970,500,7890,10,1,4402509,615,61.54,5.72,12,0.03,227.00,2443.00,19690,20240814,-29.05,5190,20240306,169.17,16300,-14.29,20250203,12500,11.76,20250313,19690,-29.05,20240814,5300,163.58,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N diff --git a/388720/price/prices-20250301.csv b/388720/price/prices-20250301.csv index 8eb474abad6c..0db66ab306b6 100644 --- a/388720/price/prices-20250301.csv +++ b/388720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161237,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,63000,-1700,5,-2.63,16227793900,262520,154.92,64700,64700,60500,84100,45300,64700,61812.60,15.05,0,-18712,67033,65866,64833,63666,62633,65350,63150,57,19400,500,46580,100,1,11483026,7234,-84.11,16.14,12,2.29,-749.00,3903.00,82000,20250219,-23.17,22350,20240805,181.88,82000,-23.17,20250219,30500,106.56,20250203,82000,-23.17,20250219,22350,181.88,20240805,2.14,N,388720,500,57 억,,1728733,N,N,270,N,00,N +20250319,151241,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,62800,-1900,5,-2.94,15783427400,255464,150.76,64700,64700,60500,84100,45300,64700,61783.20,15.05,0,-18984,67033,65866,64833,63666,62633,65350,63150,57,19400,500,46580,100,1,11483026,7211,-83.85,16.09,12,2.22,-749.00,3903.00,82000,20250219,-23.41,22350,20240805,180.98,82000,-23.41,20250219,30500,105.90,20250203,82000,-23.41,20250219,22350,180.98,20240805,2.14,N,388720,500,57 억,,1728733,N,N,28,N,00,N +20250319,141243,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,62900,-1800,5,-2.78,15108456400,244710,144.41,64700,64700,60500,84100,45300,64700,61740.07,15.05,0,-23012,67033,65866,64833,63666,62633,65350,63150,57,19400,500,46580,100,1,11483026,7223,-83.98,16.12,12,2.13,-749.00,3903.00,82000,20250219,-23.29,22350,20240805,181.43,82000,-23.29,20250219,30500,106.23,20250203,82000,-23.29,20250219,22350,181.43,20240805,2.14,N,388720,500,57 억,,1728733,N,N,28,N,00,N +20250319,131242,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,63100,-1600,5,-2.47,14347905500,232622,137.28,64700,64700,60500,84100,45300,64700,61678.86,15.05,0,-27425,67033,65866,64833,63666,62633,65350,63150,57,19400,500,46580,100,1,11483026,7246,-84.25,16.17,12,2.03,-749.00,3903.00,82000,20250219,-23.05,22350,20240805,182.33,82000,-23.05,20250219,30500,106.89,20250203,82000,-23.05,20250219,22350,182.33,20240805,2.14,N,388720,500,57 억,,1728733,N,N,28,N,00,N +20250319,121240,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,62200,-2500,5,-3.86,13119298800,213044,125.72,64700,64700,60500,84100,45300,64700,61580.01,15.05,0,-29689,67033,65866,64833,63666,62633,65350,63150,57,19400,500,46580,100,1,11483026,7142,-83.04,15.94,12,1.86,-749.00,3903.00,82000,20250219,-24.15,22350,20240805,178.30,82000,-24.15,20250219,30500,103.93,20250203,82000,-24.15,20250219,22350,178.30,20240805,2.14,N,388720,500,57 억,,1728733,N,N,28,N,00,N +20250319,111240,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,61800,-2900,5,-4.48,12244746850,198941,117.40,64700,64700,60500,84100,45300,64700,61549.40,15.05,0,-29836,67033,65866,64833,63666,62633,65350,63150,57,19400,500,46580,100,1,11483026,7097,-82.51,15.83,12,1.73,-749.00,3903.00,82000,20250219,-24.63,22350,20240805,176.51,82000,-24.63,20250219,30500,102.62,20250203,82000,-24.63,20250219,22350,176.51,20240805,2.14,N,388720,500,57 억,,1728733,N,N,28,N,00,N +20250319,101240,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,60900,-3800,5,-5.87,10236315050,166082,98.01,64700,64700,60500,84100,45300,64700,61633.83,15.05,0,-34268,67033,65866,64833,63666,62633,65350,63150,57,19400,500,46580,100,1,11483026,6993,-81.31,15.60,12,1.45,-749.00,3903.00,82000,20250219,-25.73,22350,20240805,172.48,82000,-25.73,20250219,30500,99.67,20250203,82000,-25.73,20250219,22350,172.48,20240805,2.14,N,388720,500,57 억,,1728733,N,N,28,N,00,N +20250319,091247,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,61000,-3700,5,-5.72,4108597100,66254,39.10,64700,64700,60500,84100,45300,64700,62012.21,15.05,0,-19035,67033,65866,64833,63666,62633,65350,63150,57,19400,500,46580,100,1,11483026,7005,-81.44,15.63,12,0.58,-749.00,3903.00,82000,20250219,-25.61,22350,20240805,172.93,82000,-25.61,20250219,30500,100.00,20250203,82000,-25.61,20250219,22350,172.93,20240805,2.14,N,388720,500,57 억,,1728733,N,N,28,N,00,N 20250318,161234,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,64700,-500,5,-0.77,10839509150,167333,66.93,65500,66000,63800,84700,45700,65200,64778.42,14.90,0,17871,70466,67832,66166,63532,61866,67000,62700,57,19500,500,46940,100,1,11483026,7430,-86.38,16.58,12,1.46,-749.00,3903.00,82000,20250219,-21.10,22350,20240805,189.49,82000,-21.10,20250219,30500,112.13,20250203,82000,-21.10,20250219,22350,189.49,20240805,2.15,N,388720,500,57 억,,1710634,N,N,28,N,00,N 20250318,151240,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,64800,-400,5,-0.61,10450808350,161326,64.53,65500,66000,63800,84700,45700,65200,64780.67,14.90,0,17969,70466,67832,66166,63532,61866,67000,62700,57,19500,500,46940,100,1,11483026,7441,-86.52,16.60,12,1.40,-749.00,3903.00,82000,20250219,-20.98,22350,20240805,189.93,82000,-20.98,20250219,30500,112.46,20250203,82000,-20.98,20250219,22350,189.93,20240805,2.15,N,388720,500,57 억,,1710634,N,N,298,N,00,N 20250318,141236,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,64600,-600,5,-0.92,8939043000,138014,55.20,65500,66000,63800,84700,45700,65200,64769.09,14.90,0,11906,70466,67832,66166,63532,61866,67000,62700,57,19500,500,46940,100,1,11483026,7418,-86.25,16.55,12,1.20,-749.00,3903.00,82000,20250219,-21.22,22350,20240805,189.04,82000,-21.22,20250219,30500,111.80,20250203,82000,-21.22,20250219,22350,189.04,20240805,2.15,N,388720,500,57 억,,1710634,N,N,298,N,00,N diff --git a/388790/price/prices-20250301.csv b/388790/price/prices-20250301.csv index 244dc67c5340..e38343351d77 100644 --- a/388790/price/prices-20250301.csv +++ b/388790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-20,5,-0.80,292060830,118291,82.92,2495,2515,2440,3240,1750,2495,2468.94,0.71,0,-11719,2541,2517,2496,2472,2451,2530,2485,30,745,100,1540,5,1,29913930,740,-12.76,3.04,12,0.40,-194.00,814.00,5270,20240627,-53.04,1782,20240315,38.89,3395,-27.10,20250110,2440,1.43,20250319,5270,-53.04,20240627,1798,37.65,20240415,2.94,N,388790,100,29 억,,213691,N,N,0,N,00,N +20250319,151241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,-35,5,-1.40,285344060,115576,81.01,2495,2515,2440,3240,1750,2495,2468.82,0.71,0,-12849,2541,2517,2496,2472,2451,2530,2485,30,745,100,1540,5,1,29913930,736,-12.68,3.02,12,0.39,-194.00,814.00,5270,20240627,-53.32,1782,20240315,38.05,3395,-27.54,20250110,2440,0.82,20250319,5270,-53.32,20240627,1798,36.82,20240415,2.94,N,388790,100,29 억,,213691,N,N,0,N,00,N +20250319,141243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,-35,5,-1.40,224936090,90950,63.75,2495,2515,2450,3240,1750,2495,2473.11,0.71,0,-15306,2541,2517,2496,2472,2451,2530,2485,30,745,100,1540,5,1,29913930,736,-12.68,3.02,12,0.30,-194.00,814.00,5270,20240627,-53.32,1782,20240315,38.05,3395,-27.54,20250110,2450,0.41,20250319,5270,-53.32,20240627,1798,36.82,20240415,2.94,N,388790,100,29 억,,213691,N,N,0,N,00,N +20250319,131242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-10,5,-0.40,203665625,82314,57.70,2495,2515,2450,3240,1750,2495,2474.18,0.71,0,-17238,2541,2517,2496,2472,2451,2530,2485,30,745,100,1540,5,1,29913930,743,-12.81,3.05,12,0.28,-194.00,814.00,5270,20240627,-52.85,1782,20240315,39.45,3395,-26.80,20250110,2450,1.43,20250319,5270,-52.85,20240627,1798,38.21,20240415,2.94,N,388790,100,29 억,,213691,N,N,0,N,00,N +20250319,121241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-5,5,-0.20,184715720,74645,52.32,2495,2515,2450,3240,1750,2495,2474.51,0.71,0,-17472,2541,2517,2496,2472,2451,2530,2485,30,745,100,1540,5,1,29913930,745,-12.84,3.06,12,0.25,-194.00,814.00,5270,20240627,-52.75,1782,20240315,39.73,3395,-26.66,20250110,2450,1.63,20250319,5270,-52.75,20240627,1798,38.49,20240415,2.94,N,388790,100,29 억,,213691,N,N,0,N,00,N +20250319,111240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,-35,5,-1.40,138019870,55680,39.03,2495,2515,2455,3240,1750,2495,2478.72,0.71,0,-22357,2541,2517,2496,2472,2451,2530,2485,30,745,100,1540,5,1,29913930,736,-12.68,3.02,12,0.19,-194.00,814.00,5270,20240627,-53.32,1782,20240315,38.05,3395,-27.54,20250110,2455,0.20,20250319,5270,-53.32,20240627,1798,36.82,20240415,2.94,N,388790,100,29 억,,213691,N,N,0,N,00,N +20250319,101241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-25,5,-1.00,105134750,42347,29.68,2495,2515,2460,3240,1750,2495,2482.61,0.71,0,-15714,2541,2517,2496,2472,2451,2530,2485,30,745,100,1540,5,1,29913930,739,-12.73,3.03,12,0.14,-194.00,814.00,5270,20240627,-53.13,1782,20240315,38.61,3395,-27.25,20250110,2455,0.61,20250311,5270,-53.13,20240627,1798,37.37,20240415,2.94,N,388790,100,29 억,,213691,N,N,0,N,00,N +20250319,091247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,0,3,0.00,41638345,16688,11.70,2495,2515,2475,3240,1750,2495,2495.11,0.71,0,-12912,2541,2517,2496,2472,2451,2530,2485,30,745,100,1540,5,1,29913930,746,-12.86,3.07,12,0.06,-194.00,814.00,5270,20240627,-52.66,1782,20240315,40.01,3395,-26.51,20250110,2455,1.63,20250311,5270,-52.66,20240627,1798,38.77,20240415,2.94,N,388790,100,29 억,,213691,N,N,0,N,00,N 20250318,161234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,10,2,0.40,347586729,139669,97.87,2480,2520,2475,3230,1740,2485,2488.65,0.60,0,31486,2641,2562,2511,2432,2381,2537,2407,30,745,100,1540,5,1,29913930,746,-12.86,3.07,12,0.47,-194.00,814.00,5270,20240627,-52.66,1782,20240315,40.01,3395,-26.51,20250110,2455,1.63,20250311,5270,-52.66,20240627,1798,38.77,20240415,2.95,N,388790,100,29 억,,180016,N,N,0,N,00,N 20250318,151240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,5,2,0.20,327129410,131455,92.12,2480,2520,2475,3230,1740,2485,2488.53,0.60,0,28604,2641,2562,2511,2432,2381,2537,2407,30,745,100,1540,5,1,29913930,745,-12.84,3.06,12,0.44,-194.00,814.00,5270,20240627,-52.75,1782,20240315,39.73,3395,-26.66,20250110,2455,1.43,20250311,5270,-52.75,20240627,1798,38.49,20240415,2.95,N,388790,100,29 억,,180016,N,N,0,N,00,N 20250318,141237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-5,5,-0.20,265533135,106651,74.74,2480,2520,2475,3230,1740,2485,2489.74,0.60,0,28746,2641,2562,2511,2432,2381,2537,2407,30,745,100,1540,5,1,29913930,742,-12.78,3.05,12,0.36,-194.00,814.00,5270,20240627,-52.94,1782,20240315,39.17,3395,-26.95,20250110,2455,1.02,20250311,5270,-52.94,20240627,1798,37.93,20240415,2.95,N,388790,100,29 억,,180016,N,N,0,N,00,N diff --git a/388870/price/prices-20250301.csv b/388870/price/prices-20250301.csv index e7bd0edbf844..49918af4b207 100644 --- a/388870/price/prices-20250301.csv +++ b/388870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,-280,5,-3.81,386384345,54233,112.61,7330,7360,7010,9550,5150,7350,7124.54,0.00,0,-10068,7590,7470,7250,7130,6910,7530,7190,65,2200,500,5290,10,1,12945932,915,-9.67,3.22,12,0.42,-731.00,2194.00,21250,20240327,-66.73,6840,20241209,3.36,9740,-27.41,20250212,6850,3.21,20250311,21250,-66.73,20240327,6840,3.36,20241209,0.73,N,388870,500,64 억,,0,N,N,19,N,00,N +20250319,151241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,-260,5,-3.54,370727635,52003,107.98,7330,7360,7030,9550,5150,7350,7128.96,0.00,0,-9849,7590,7470,7250,7130,6910,7530,7190,65,2200,500,5290,10,1,12945932,918,-9.70,3.23,12,0.40,-731.00,2194.00,21250,20240327,-66.64,6840,20241209,3.65,9740,-27.21,20250212,6850,3.50,20250311,21250,-66.64,20240327,6840,3.65,20241209,0.73,N,388870,500,64 억,,0,N,N,19,N,00,N +20250319,141244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,-270,5,-3.67,292258465,40885,84.89,7330,7360,7050,9550,5150,7350,7148.30,0.00,0,-9226,7590,7470,7250,7130,6910,7530,7190,65,2200,500,5290,10,1,12945932,917,-9.69,3.23,12,0.32,-731.00,2194.00,21250,20240327,-66.68,6840,20241209,3.51,9740,-27.31,20250212,6850,3.36,20250311,21250,-66.68,20240327,6840,3.51,20241209,0.73,N,388870,500,64 억,,0,N,N,19,N,00,N +20250319,131243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,-260,5,-3.54,255651955,35732,74.19,7330,7360,7050,9550,5150,7350,7154.70,0.00,0,-7700,7590,7470,7250,7130,6910,7530,7190,65,2200,500,5290,10,1,12945932,918,-9.70,3.23,12,0.28,-731.00,2194.00,21250,20240327,-66.64,6840,20241209,3.65,9740,-27.21,20250212,6850,3.50,20250311,21250,-66.64,20240327,6840,3.65,20241209,0.73,N,388870,500,64 억,,0,N,N,19,N,00,N +20250319,121241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,-170,5,-2.31,236932325,33097,68.72,7330,7360,7050,9550,5150,7350,7158.72,0.00,0,-7051,7590,7470,7250,7130,6910,7530,7190,65,2200,500,5290,10,1,12945932,930,-9.82,3.27,12,0.26,-731.00,2194.00,21250,20240327,-66.21,6840,20241209,4.97,9740,-26.28,20250212,6850,4.82,20250311,21250,-66.21,20240327,6840,4.97,20241209,0.73,N,388870,500,64 억,,0,N,N,19,N,00,N +20250319,111241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,-260,5,-3.54,191980575,26789,55.62,7330,7360,7060,9550,5150,7350,7166.39,0.00,0,-6022,7590,7470,7250,7130,6910,7530,7190,65,2200,500,5290,10,1,12945932,918,-9.70,3.23,12,0.21,-731.00,2194.00,21250,20240327,-66.64,6840,20241209,3.65,9740,-27.21,20250212,6850,3.50,20250311,21250,-66.64,20240327,6840,3.65,20241209,0.73,N,388870,500,64 억,,0,N,N,19,N,00,N +20250319,101241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,-250,5,-3.40,151095770,21009,43.62,7330,7360,7090,9550,5150,7350,7191.95,0.00,0,-4320,7590,7470,7250,7130,6910,7530,7190,65,2200,500,5290,10,1,12945932,919,-9.71,3.24,12,0.16,-731.00,2194.00,21250,20240327,-66.59,6840,20241209,3.80,9740,-27.10,20250212,6850,3.65,20250311,21250,-66.59,20240327,6840,3.80,20241209,0.73,N,388870,500,64 억,,0,N,N,19,N,00,N +20250319,091247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,-160,5,-2.18,57536740,7893,16.39,7330,7360,7150,9550,5150,7350,7289.58,0.00,0,-1943,7590,7470,7250,7130,6910,7530,7190,65,2200,500,5290,10,1,12945932,931,-9.84,3.28,12,0.06,-731.00,2194.00,21250,20240327,-66.16,6840,20241209,5.12,9740,-26.18,20250212,6850,4.96,20250311,21250,-66.16,20240327,6840,5.12,20241209,0.73,N,388870,500,64 억,,0,N,N,19,N,00,N 20250318,161234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,250,2,3.52,349632660,48133,74.97,7100,7370,7030,9230,4970,7100,7263.95,0.00,0,-90,7373,7236,7053,6916,6733,7260,6940,65,2130,500,5110,10,1,12945932,952,-10.05,3.35,12,0.37,-731.00,2194.00,21250,20240327,-65.41,6840,20241209,7.46,9740,-24.54,20250212,6850,7.30,20250311,21250,-65.41,20240327,6840,7.46,20241209,0.71,N,388870,500,64 억,,0,N,N,19,N,00,N 20250318,151240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,250,2,3.52,342308570,47135,73.41,7100,7370,7030,9230,4970,7100,7262.37,0.00,0,-129,7373,7236,7053,6916,6733,7260,6940,65,2130,500,5110,10,1,12945932,952,-10.05,3.35,12,0.36,-731.00,2194.00,21250,20240327,-65.41,6840,20241209,7.46,9740,-24.54,20250212,6850,7.30,20250311,21250,-65.41,20240327,6840,7.46,20241209,0.71,N,388870,500,64 억,,0,N,N,0,N,00,N 20250318,141237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,240,2,3.38,272341510,37589,58.55,7100,7350,7030,9230,4970,7100,7245.32,0.00,0,-198,7373,7236,7053,6916,6733,7260,6940,65,2130,500,5110,10,1,12945932,950,-10.04,3.35,12,0.29,-731.00,2194.00,21250,20240327,-65.46,6840,20241209,7.31,9740,-24.64,20250212,6850,7.15,20250311,21250,-65.46,20240327,6840,7.31,20241209,0.71,N,388870,500,64 억,,0,N,N,0,N,00,N diff --git a/389020/price/prices-20250301.csv b/389020/price/prices-20250301.csv index f48f14a74217..a53b6f9c86d9 100644 --- a/389020/price/prices-20250301.csv +++ b/389020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161238,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44550,3500,2,8.53,15866894100,358811,709.06,40950,45700,40950,53300,28750,41050,44220.57,0.31,0,34191,42683,41866,41183,40366,39683,42275,40775,32,12250,500,25450,50,1,6197730,2761,139.22,6.49,12,5.79,320.00,6860.00,131000,20240419,-65.99,25900,20241120,72.01,54000,-17.50,20250214,37950,17.39,20250311,131000,-65.99,20240419,25900,72.01,20241120,5.43,N,389020,500,32 억,,18931,N,N,17,N,00,N +20250319,151241,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44500,3450,2,8.40,15565795950,352050,695.70,40950,45700,40950,53300,28750,41050,44214.73,0.31,0,34410,42683,41866,41183,40366,39683,42275,40775,32,12250,500,25450,50,1,6197730,2758,139.06,6.49,12,5.68,320.00,6860.00,131000,20240419,-66.03,25900,20241120,71.81,54000,-17.59,20250214,37950,17.26,20250311,131000,-66.03,20240419,25900,71.81,20241120,5.43,N,389020,500,32 억,,18931,N,N,113,N,00,N +20250319,141244,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44300,3250,2,7.92,14734136850,333365,658.77,40950,45700,40950,53300,28750,41050,44198.21,0.31,0,34138,42683,41866,41183,40366,39683,42275,40775,32,12250,500,25450,50,1,6197730,2746,138.44,6.46,12,5.38,320.00,6860.00,131000,20240419,-66.18,25900,20241120,71.04,54000,-17.96,20250214,37950,16.73,20250311,131000,-66.18,20240419,25900,71.04,20241120,5.43,N,389020,500,32 억,,18931,N,N,113,N,00,N +20250319,131243,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44850,3800,2,9.26,13336005575,301757,596.31,40950,45700,40950,53300,28750,41050,44194.52,0.31,0,29976,42683,41866,41183,40366,39683,42275,40775,32,12250,500,25450,50,1,6197730,2780,140.16,6.54,12,4.87,320.00,6860.00,131000,20240419,-65.76,25900,20241120,73.17,54000,-16.94,20250214,37950,18.18,20250311,131000,-65.76,20240419,25900,73.17,20241120,5.43,N,389020,500,32 억,,18931,N,N,113,N,00,N +20250319,121241,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44350,3300,2,8.04,9108391250,207719,410.48,40950,44850,40950,53300,28750,41050,43849.58,0.31,0,34147,42683,41866,41183,40366,39683,42275,40775,32,12250,500,25450,50,1,6197730,2749,138.59,6.47,12,3.35,320.00,6860.00,131000,20240419,-66.15,25900,20241120,71.24,54000,-17.87,20250214,37950,16.86,20250311,131000,-66.15,20240419,25900,71.24,20241120,5.43,N,389020,500,32 억,,18931,N,N,113,N,00,N +20250319,111241,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44500,3450,2,8.40,8211795025,187473,370.47,40950,44850,40950,53300,28750,41050,43802.55,0.31,0,26627,42683,41866,41183,40366,39683,42275,40775,32,12250,500,25450,50,1,6197730,2758,139.06,6.49,12,3.02,320.00,6860.00,131000,20240419,-66.03,25900,20241120,71.81,54000,-17.59,20250214,37950,17.26,20250311,131000,-66.03,20240419,25900,71.81,20241120,5.43,N,389020,500,32 억,,18931,N,N,113,N,00,N +20250319,101241,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44150,3100,2,7.55,5242616525,120884,238.88,40950,44600,40950,53300,28750,41050,43368.99,0.31,0,20890,42683,41866,41183,40366,39683,42275,40775,32,12250,500,25450,50,1,6197730,2736,137.97,6.44,12,1.95,320.00,6860.00,131000,20240419,-66.30,25900,20241120,70.46,54000,-18.24,20250214,37950,16.34,20250311,131000,-66.30,20240419,25900,70.46,20241120,5.43,N,389020,500,32 억,,18931,N,N,113,N,00,N +20250319,091247,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41950,900,2,2.19,813495975,19266,38.07,40950,42900,40950,53300,28750,41050,42224.44,0.31,0,2571,42683,41866,41183,40366,39683,42275,40775,32,12250,500,25450,50,1,6197730,2600,131.09,6.12,12,0.31,320.00,6860.00,131000,20240419,-67.98,25900,20241120,61.97,54000,-22.31,20250214,37950,10.54,20250311,131000,-67.98,20240419,25900,61.97,20241120,5.43,N,389020,500,32 억,,18931,N,N,113,N,00,N 20250318,161235,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41050,500,2,1.23,2083551500,50411,87.08,40500,42000,40500,52700,28400,40550,41332.12,0.39,0,-6471,42516,41532,41016,40032,39516,41275,39775,32,12150,500,25140,50,1,6197730,2544,-195.48,6.79,12,0.81,-210.00,6044.00,131000,20240419,-68.66,25900,20241120,58.49,54000,-23.98,20250214,37950,8.17,20250311,131000,-68.66,20240419,25900,58.49,20241120,5.47,N,389020,500,32 억,,24036,N,N,113,N,00,N 20250318,151240,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41100,550,2,1.36,2001919850,48424,83.65,40500,42000,40500,52700,28400,40550,41342.30,0.39,0,-6215,42516,41532,41016,40032,39516,41275,39775,32,12150,500,25140,50,1,6197730,2547,-195.71,6.80,12,0.78,-210.00,6044.00,131000,20240419,-68.63,25900,20241120,58.69,54000,-23.89,20250214,37950,8.30,20250311,131000,-68.63,20240419,25900,58.69,20241120,5.47,N,389020,500,32 억,,24036,N,N,82,N,00,N 20250318,141237,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40850,300,2,0.74,1824634900,44091,76.16,40500,42000,40500,52700,28400,40550,41384.33,0.39,0,-6089,42516,41532,41016,40032,39516,41275,39775,32,12150,500,25140,50,1,6197730,2532,-194.52,6.76,12,0.71,-210.00,6044.00,131000,20240419,-68.82,25900,20241120,57.72,54000,-24.35,20250214,37950,7.64,20250311,131000,-68.82,20240419,25900,57.72,20241120,5.47,N,389020,500,32 억,,24036,N,N,82,N,00,N diff --git a/389030/price/prices-20250301.csv b/389030/price/prices-20250301.csv index f8af57d4438d..94ef43d6f9b8 100644 --- a/389030/price/prices-20250301.csv +++ b/389030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1339,-1,5,-0.07,96032208,72995,108.48,1329,1339,1309,1742,938,1340,1315.60,0.59,0,4920,1365,1352,1327,1314,1289,1359,1321,167,402,500,930,1,1,33351845,447,-4.55,1.29,12,0.22,-294.00,1036.00,2220,20240311,-39.68,1209,20240805,10.75,1500,-10.73,20250110,1260,6.27,20250313,2150,-37.72,20240402,1209,10.75,20240805,0.54,N,389030,500,166 억,,195616,N,N,0,N,00,N +20250319,151242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1313,-27,5,-2.01,90705148,69010,102.56,1329,1339,1309,1742,938,1340,1314.38,0.59,0,5254,1365,1352,1327,1314,1289,1359,1321,167,402,500,930,1,1,33351845,438,-4.47,1.27,12,0.21,-294.00,1036.00,2220,20240311,-40.86,1209,20240805,8.60,1500,-12.47,20250110,1260,4.21,20250313,2150,-38.93,20240402,1209,8.60,20240805,0.54,N,389030,500,166 억,,195616,N,N,0,N,00,N +20250319,141244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1320,-20,5,-1.49,82033217,62403,92.74,1329,1339,1310,1742,938,1340,1314.57,0.59,0,5741,1365,1352,1327,1314,1289,1359,1321,167,402,500,930,1,1,33351845,440,-4.49,1.27,12,0.19,-294.00,1036.00,2220,20240311,-40.54,1209,20240805,9.18,1500,-12.00,20250110,1260,4.76,20250313,2150,-38.60,20240402,1209,9.18,20240805,0.54,N,389030,500,166 억,,195616,N,N,0,N,00,N +20250319,131243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1325,-15,5,-1.12,77209515,58729,87.28,1329,1339,1310,1742,938,1340,1314.67,0.59,0,4773,1365,1352,1327,1314,1289,1359,1321,167,402,500,930,1,1,33351845,442,-4.51,1.28,12,0.18,-294.00,1036.00,2220,20240311,-40.32,1209,20240805,9.59,1500,-11.67,20250110,1260,5.16,20250313,2150,-38.37,20240402,1209,9.59,20240805,0.54,N,389030,500,166 억,,195616,N,N,0,N,00,N +20250319,121241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1324,-16,5,-1.19,55696735,42391,63.00,1329,1339,1310,1742,938,1340,1313.88,0.59,0,3383,1365,1352,1327,1314,1289,1359,1321,167,402,500,930,1,1,33351845,442,-4.50,1.28,12,0.13,-294.00,1036.00,2220,20240311,-40.36,1209,20240805,9.51,1500,-11.73,20250110,1260,5.08,20250313,2150,-38.42,20240402,1209,9.51,20240805,0.54,N,389030,500,166 억,,195616,N,N,0,N,00,N +20250319,111241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1315,-25,5,-1.87,53891233,41020,60.96,1329,1339,1310,1742,938,1340,1313.78,0.59,0,3329,1365,1352,1327,1314,1289,1359,1321,167,402,500,930,1,1,33351845,439,-4.47,1.27,12,0.12,-294.00,1036.00,2220,20240311,-40.77,1209,20240805,8.77,1500,-12.33,20250110,1260,4.37,20250313,2150,-38.84,20240402,1209,8.77,20240805,0.54,N,389030,500,166 억,,195616,N,N,0,N,00,N +20250319,101242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1320,-20,5,-1.49,13059081,9877,14.68,1329,1339,1315,1742,938,1340,1322.17,0.59,0,3242,1365,1352,1327,1314,1289,1359,1321,167,402,500,930,1,1,33351845,440,-4.49,1.27,12,0.03,-294.00,1036.00,2220,20240311,-40.54,1209,20240805,9.18,1500,-12.00,20250110,1260,4.76,20250313,2150,-38.60,20240402,1209,9.18,20240805,0.54,N,389030,500,166 억,,195616,N,N,0,N,00,N +20250319,091248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1320,-20,5,-1.49,6284320,4744,7.05,1329,1339,1320,1742,938,1340,1324.69,0.59,0,2561,1365,1352,1327,1314,1289,1359,1321,167,402,500,930,1,1,33351845,440,-4.49,1.27,12,0.01,-294.00,1036.00,2220,20240311,-40.54,1209,20240805,9.18,1500,-12.00,20250110,1260,4.76,20250313,2150,-38.60,20240402,1209,9.18,20240805,0.54,N,389030,500,166 억,,195616,N,N,0,N,00,N 20250318,161235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1340,0,3,0.00,88990788,67287,53.70,1338,1340,1302,1742,938,1340,1322.56,0.58,0,2968,1363,1351,1328,1316,1293,1357,1322,167,402,500,930,1,1,33351845,447,-4.56,1.29,12,0.20,-294.00,1036.00,2220,20240311,-39.64,1209,20240805,10.84,1500,-10.67,20250110,1260,6.35,20250313,2150,-37.67,20240402,1209,10.84,20240805,0.53,N,389030,500,166 억,,192648,N,N,0,N,00,N 20250318,151241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1337,-3,5,-0.22,87420891,66115,52.77,1338,1338,1302,1742,938,1340,1322.26,0.58,0,3255,1363,1351,1328,1316,1293,1357,1322,167,402,500,930,1,1,33351845,446,-4.55,1.29,12,0.20,-294.00,1036.00,2220,20240311,-39.77,1209,20240805,10.59,1500,-10.87,20250110,1260,6.11,20250313,2150,-37.81,20240402,1209,10.59,20240805,0.53,N,389030,500,166 억,,192648,N,N,0,N,00,N 20250318,141237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1303,-37,5,-2.76,70878226,53676,42.84,1338,1338,1302,1742,938,1340,1320.48,0.58,0,6122,1363,1351,1328,1316,1293,1357,1322,167,402,500,930,1,1,33351845,435,-4.43,1.26,12,0.16,-294.00,1036.00,2220,20240311,-41.31,1209,20240805,7.78,1500,-13.13,20250110,1260,3.41,20250313,2150,-39.40,20240402,1209,7.78,20240805,0.53,N,389030,500,166 억,,192648,N,N,0,N,00,N diff --git a/389140/price/prices-20250301.csv b/389140/price/prices-20250301.csv index 15ef344f939e..b31eeedc6ea7 100644 --- a/389140/price/prices-20250301.csv +++ b/389140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161238,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6880,-220,5,-3.10,2143270720,311193,134.72,7280,7280,6750,9230,4970,7100,6887.25,0.65,0,-21449,7466,7282,7116,6932,6766,7275,6925,56,2130,500,4400,10,1,11112735,765,-3.85,1.81,12,2.80,-1786.00,3794.00,15340,20240314,-55.15,3945,20241209,74.40,9600,-28.33,20250304,4655,47.80,20250203,13320,-48.35,20240319,3945,74.40,20241209,1.66,N,389140,500,55 억,,72248,N,N,0,N,00,N +20250319,151242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6840,-260,5,-3.66,2067266410,300132,129.94,7280,7280,6750,9230,4970,7100,6887.73,0.65,0,-20556,7466,7282,7116,6932,6766,7275,6925,56,2130,500,4400,10,1,11112735,760,-3.83,1.80,12,2.70,-1786.00,3794.00,15340,20240314,-55.41,3945,20241209,73.38,9600,-28.75,20250304,4655,46.94,20250203,13320,-48.65,20240319,3945,73.38,20241209,1.66,N,389140,500,55 억,,72248,N,N,0,N,00,N +20250319,141244,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6860,-240,5,-3.38,1900456170,275727,119.37,7280,7280,6750,9230,4970,7100,6892.40,0.65,0,-22710,7466,7282,7116,6932,6766,7275,6925,56,2130,500,4400,10,1,11112735,762,-3.84,1.81,12,2.48,-1786.00,3794.00,15340,20240314,-55.28,3945,20241209,73.89,9600,-28.54,20250304,4655,47.37,20250203,13320,-48.50,20240319,3945,73.89,20241209,1.66,N,389140,500,55 억,,72248,N,N,0,N,00,N +20250319,131244,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6840,-260,5,-3.66,1771793945,256976,111.25,7280,7280,6750,9230,4970,7100,6894.64,0.65,0,-26649,7466,7282,7116,6932,6766,7275,6925,56,2130,500,4400,10,1,11112735,760,-3.83,1.80,12,2.31,-1786.00,3794.00,15340,20240314,-55.41,3945,20241209,73.38,9600,-28.75,20250304,4655,46.94,20250203,13320,-48.65,20240319,3945,73.38,20241209,1.66,N,389140,500,55 억,,72248,N,N,0,N,00,N +20250319,121242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6790,-310,5,-4.37,1628928855,235986,102.17,7280,7280,6750,9230,4970,7100,6902.50,0.65,0,-24743,7466,7282,7116,6932,6766,7275,6925,56,2130,500,4400,10,1,11112735,755,-3.80,1.79,12,2.12,-1786.00,3794.00,15340,20240314,-55.74,3945,20241209,72.12,9600,-29.27,20250304,4655,45.86,20250203,13320,-49.02,20240319,3945,72.12,20241209,1.66,N,389140,500,55 억,,72248,N,N,0,N,00,N +20250319,111242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6760,-340,5,-4.79,1509287605,218361,94.53,7280,7280,6750,9230,4970,7100,6911.74,0.65,0,-19890,7466,7282,7116,6932,6766,7275,6925,56,2130,500,4400,10,1,11112735,751,-3.78,1.78,12,1.96,-1786.00,3794.00,15340,20240314,-55.93,3945,20241209,71.36,9600,-29.58,20250304,4655,45.22,20250203,13320,-49.25,20240319,3945,71.36,20241209,1.66,N,389140,500,55 억,,72248,N,N,0,N,00,N +20250319,101242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6860,-240,5,-3.38,989522085,142030,61.49,7280,7280,6820,9230,4970,7100,6966.83,0.65,0,-12823,7466,7282,7116,6932,6766,7275,6925,56,2130,500,4400,10,1,11112735,762,-3.84,1.81,12,1.28,-1786.00,3794.00,15340,20240314,-55.28,3945,20241209,73.89,9600,-28.54,20250304,4655,47.37,20250203,13320,-48.50,20240319,3945,73.89,20241209,1.66,N,389140,500,55 억,,72248,N,N,0,N,00,N +20250319,091248,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6970,-130,5,-1.83,279507360,39337,17.03,7280,7280,6970,9230,4970,7100,7105.48,0.65,0,-10544,7466,7282,7116,6932,6766,7275,6925,56,2130,500,4400,10,1,11112735,775,-3.90,1.84,12,0.35,-1786.00,3794.00,15340,20240314,-54.56,3945,20241209,76.68,9600,-27.40,20250304,4655,49.73,20250203,13320,-47.67,20240319,3945,76.68,20241209,1.66,N,389140,500,55 억,,72248,N,N,0,N,00,N 20250318,161235,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7100,-50,5,-0.70,1610355615,226142,65.91,7100,7300,6950,9290,5010,7150,7120.98,0.54,0,11999,7676,7412,7186,6922,6696,7300,6810,56,2140,500,4430,10,1,11112735,789,-3.98,1.87,12,2.03,-1786.00,3794.00,15340,20240314,-53.72,3945,20241209,79.97,9600,-26.04,20250304,4655,52.52,20250203,13760,-48.40,20240318,3945,79.97,20241209,1.24,N,389140,500,55 억,,59944,N,N,0,N,00,N 20250318,151241,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7070,-80,5,-1.12,1473401305,206784,60.27,7100,7300,6950,9290,5010,7150,7125.28,0.54,0,7143,7676,7412,7186,6922,6696,7300,6810,56,2140,500,4430,10,1,11112735,786,-3.96,1.86,12,1.86,-1786.00,3794.00,15340,20240314,-53.91,3945,20241209,79.21,9600,-26.35,20250304,4655,51.88,20250203,13760,-48.62,20240318,3945,79.21,20241209,1.24,N,389140,500,55 억,,59944,N,N,0,N,00,N 20250318,141238,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7100,-50,5,-0.70,1289776835,180908,52.73,7100,7300,6950,9290,5010,7150,7129.43,0.54,0,5739,7676,7412,7186,6922,6696,7300,6810,56,2140,500,4430,10,1,11112735,789,-3.98,1.87,12,1.63,-1786.00,3794.00,15340,20240314,-53.72,3945,20241209,79.97,9600,-26.04,20250304,4655,52.52,20250203,13760,-48.40,20240318,3945,79.97,20241209,1.24,N,389140,500,55 억,,59944,N,N,0,N,00,N diff --git a/389260/price/prices-20250301.csv b/389260/price/prices-20250301.csv index 8592ac07c427..bf4af3f5cfbd 100644 --- a/389260/price/prices-20250301.csv +++ b/389260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161238,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12650,250,2,2.02,411663520,32752,140.69,12350,12730,12350,16120,8680,12400,12568.88,0.46,0,4390,12720,12560,12440,12280,12160,12540,12260,17,3720,100,8180,10,1,17050000,2157,35.14,1.78,12,0.19,360.00,7094.00,21400,20240527,-40.89,9710,20241113,30.28,13460,-6.02,20250228,11000,15.00,20250203,21400,-40.89,20240527,9710,30.28,20241113,1.13,N,389260,100,17 억,,77730,N,Y,2,N,00,N +20250319,151242,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12570,170,2,1.37,392660310,31247,134.22,12350,12730,12350,16120,8680,12400,12566.34,0.46,0,5214,12720,12560,12440,12280,12160,12540,12260,17,3720,100,8180,10,1,17050000,2143,34.92,1.77,12,0.18,360.00,7094.00,21400,20240527,-41.26,9710,20241113,29.45,13460,-6.61,20250228,11000,14.27,20250203,21400,-41.26,20240527,9710,29.45,20241113,1.13,N,389260,100,17 억,,77730,N,N,261,N,00,N +20250319,141245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12550,150,2,1.21,354297630,28196,121.12,12350,12730,12350,16120,8680,12400,12565.53,0.46,0,6334,12720,12560,12440,12280,12160,12540,12260,17,3720,100,8180,10,1,17050000,2140,34.86,1.77,12,0.17,360.00,7094.00,21400,20240527,-41.36,9710,20241113,29.25,13460,-6.76,20250228,11000,14.09,20250203,21400,-41.36,20240527,9710,29.25,20241113,1.13,N,389260,100,17 억,,77730,N,N,261,N,00,N +20250319,131244,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12590,190,2,1.53,328263380,26126,112.23,12350,12730,12350,16120,8680,12400,12564.62,0.46,0,6771,12720,12560,12440,12280,12160,12540,12260,17,3720,100,8180,10,1,17050000,2147,34.97,1.77,12,0.15,360.00,7094.00,21400,20240527,-41.17,9710,20241113,29.66,13460,-6.46,20250228,11000,14.45,20250203,21400,-41.17,20240527,9710,29.66,20241113,1.13,N,389260,100,17 억,,77730,N,N,261,N,00,N +20250319,121242,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12590,190,2,1.53,322237050,25647,110.17,12350,12730,12350,16120,8680,12400,12564.32,0.46,0,6787,12720,12560,12440,12280,12160,12540,12260,17,3720,100,8180,10,1,17050000,2147,34.97,1.77,12,0.15,360.00,7094.00,21400,20240527,-41.17,9710,20241113,29.66,13460,-6.46,20250228,11000,14.45,20250203,21400,-41.17,20240527,9710,29.66,20241113,1.13,N,389260,100,17 억,,77730,N,N,261,N,00,N +20250319,111242,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12700,300,2,2.42,206917970,16537,71.04,12350,12700,12350,16120,8680,12400,12512.42,0.46,0,5397,12720,12560,12440,12280,12160,12540,12260,17,3720,100,8180,10,1,17050000,2165,35.28,1.79,12,0.10,360.00,7094.00,21400,20240527,-40.65,9710,20241113,30.79,13460,-5.65,20250228,11000,15.45,20250203,21400,-40.65,20240527,9710,30.79,20241113,1.13,N,389260,100,17 억,,77730,N,N,261,N,00,N +20250319,101242,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12560,160,2,1.29,114918180,9224,39.62,12350,12560,12350,16120,8680,12400,12458.61,0.46,0,3236,12720,12560,12440,12280,12160,12540,12260,17,3720,100,8180,10,1,17050000,2141,34.89,1.77,12,0.05,360.00,7094.00,21400,20240527,-41.31,9710,20241113,29.35,13460,-6.69,20250228,11000,14.18,20250203,21400,-41.31,20240527,9710,29.35,20241113,1.13,N,389260,100,17 억,,77730,N,N,261,N,00,N +20250319,091248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12370,-30,5,-0.24,4719300,382,1.64,12350,12370,12350,16120,8680,12400,12354.19,0.46,0,-97,12720,12560,12440,12280,12160,12540,12260,17,3720,100,8180,10,1,17050000,2109,34.36,1.74,12,0.00,360.00,7094.00,21400,20240527,-42.20,9710,20241113,27.39,13460,-8.10,20250228,11000,12.45,20250203,21400,-42.20,20240527,9710,27.39,20241113,1.13,N,389260,100,17 억,,77730,N,N,261,N,00,N 20250318,161235,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12400,-200,5,-1.59,288704205,23272,53.29,12400,12600,12320,16380,8820,12600,12405.90,0.48,0,-3949,12953,12776,12513,12336,12073,12865,12425,17,3780,100,8310,10,1,17050000,2114,34.44,1.75,12,0.14,360.00,7094.00,21400,20240527,-42.06,9710,20241113,27.70,13460,-7.88,20250228,11000,12.73,20250203,21400,-42.06,20240527,9710,27.70,20241113,1.14,N,389260,100,17 억,,81743,N,N,261,N,00,N 20250318,151241,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12440,-160,5,-1.27,243952595,19663,45.02,12400,12600,12320,16380,8820,12600,12406.68,0.48,0,-3377,12953,12776,12513,12336,12073,12865,12425,17,3780,100,8310,10,1,17050000,2121,34.56,1.75,12,0.12,360.00,7094.00,21400,20240527,-41.87,9710,20241113,28.12,13460,-7.58,20250228,11000,13.09,20250203,21400,-41.87,20240527,9710,28.12,20241113,1.14,N,389260,100,17 억,,81743,N,N,0,N,00,N 20250318,141238,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12330,-270,5,-2.14,198776575,16022,36.69,12400,12600,12320,16380,8820,12600,12406.48,0.48,0,-3129,12953,12776,12513,12336,12073,12865,12425,17,3780,100,8310,10,1,17050000,2102,34.25,1.74,12,0.09,360.00,7094.00,21400,20240527,-42.38,9710,20241113,26.98,13460,-8.40,20250228,11000,12.09,20250203,21400,-42.38,20240527,9710,26.98,20241113,1.14,N,389260,100,17 억,,81743,N,N,0,N,00,N diff --git a/389470/price/prices-20250301.csv b/389470/price/prices-20250301.csv index f4e368122a1c..4374cfc77d35 100644 --- a/389470/price/prices-20250301.csv +++ b/389470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13810,-290,5,-2.06,981390410,70850,113.24,14100,14150,13650,18330,9870,14100,13851.69,1.20,0,-3035,14746,14422,14146,13822,13546,14285,13685,50,4230,500,8740,10,1,10045075,1387,-4.39,27.51,12,0.71,-3145.00,502.00,25400,20240913,-45.63,9400,20240415,46.91,22650,-39.03,20250109,13500,2.30,20250311,25400,-45.63,20240913,9400,46.91,20240415,0.00,N,389470,500,50 억,,121040,N,N,204,N,00,N +20250319,151243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13690,-410,5,-2.91,943440390,68090,108.83,14100,14150,13650,18330,9870,14100,13855.78,1.20,0,-3778,14746,14422,14146,13822,13546,14285,13685,50,4230,500,8740,10,1,10045075,1375,-4.35,27.27,12,0.68,-3145.00,502.00,25400,20240913,-46.10,9400,20240415,45.64,22650,-39.56,20250109,13500,1.41,20250311,25400,-46.10,20240913,9400,45.64,20240415,0.00,N,389470,500,50 억,,121040,N,N,682,N,00,N +20250319,141245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13820,-280,5,-1.99,628073575,45116,72.11,14100,14150,13810,18330,9870,14100,13921.30,1.20,0,-4722,14746,14422,14146,13822,13546,14285,13685,50,4230,500,8740,10,1,10045075,1388,-4.39,27.53,12,0.45,-3145.00,502.00,25400,20240913,-45.59,9400,20240415,47.02,22650,-38.98,20250109,13500,2.37,20250311,25400,-45.59,20240913,9400,47.02,20240415,0.00,N,389470,500,50 억,,121040,N,N,682,N,00,N +20250319,131244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13980,-120,5,-0.85,444108285,31849,50.91,14100,14150,13850,18330,9870,14100,13944.18,1.20,0,-4786,14746,14422,14146,13822,13546,14285,13685,50,4230,500,8740,10,1,10045075,1404,-4.45,27.85,12,0.32,-3145.00,502.00,25400,20240913,-44.96,9400,20240415,48.72,22650,-38.28,20250109,13500,3.56,20250311,25400,-44.96,20240913,9400,48.72,20240415,0.00,N,389470,500,50 억,,121040,N,N,682,N,00,N +20250319,121242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13880,-220,5,-1.56,383912145,27532,44.01,14100,14150,13850,18330,9870,14100,13944.22,1.20,0,-4271,14746,14422,14146,13822,13546,14285,13685,50,4230,500,8740,10,1,10045075,1394,-4.41,27.65,12,0.27,-3145.00,502.00,25400,20240913,-45.35,9400,20240415,47.66,22650,-38.72,20250109,13500,2.81,20250311,25400,-45.35,20240913,9400,47.66,20240415,0.00,N,389470,500,50 억,,121040,N,N,682,N,00,N +20250319,111242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13900,-200,5,-1.42,358752110,25723,41.11,14100,14150,13850,18330,9870,14100,13946.74,1.20,0,-4106,14746,14422,14146,13822,13546,14285,13685,50,4230,500,8740,10,1,10045075,1396,-4.42,27.69,12,0.26,-3145.00,502.00,25400,20240913,-45.28,9400,20240415,47.87,22650,-38.63,20250109,13500,2.96,20250311,25400,-45.28,20240913,9400,47.87,20240415,0.00,N,389470,500,50 억,,121040,N,N,682,N,00,N +20250319,101242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14000,-100,5,-0.71,183980465,13158,21.03,14100,14150,13900,18330,9870,14100,13982.40,1.20,0,-4559,14746,14422,14146,13822,13546,14285,13685,50,4230,500,8740,10,1,10045075,1406,-4.45,27.89,12,0.13,-3145.00,502.00,25400,20240913,-44.88,9400,20240415,48.94,22650,-38.19,20250109,13500,3.70,20250311,25400,-44.88,20240913,9400,48.94,20240415,0.00,N,389470,500,50 억,,121040,N,N,682,N,00,N +20250319,091249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14070,-30,5,-0.21,52731235,3753,6.00,14100,14150,13900,18330,9870,14100,14050.42,1.20,0,-831,14746,14422,14146,13822,13546,14285,13685,50,4230,500,8740,10,1,10045075,1413,-4.47,28.03,12,0.04,-3145.00,502.00,25400,20240913,-44.61,9400,20240415,49.68,22650,-37.88,20250109,13500,4.22,20250311,25400,-44.61,20240913,9400,49.68,20240415,0.00,N,389470,500,50 억,,121040,N,N,682,N,00,N 20250318,161236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14100,-160,5,-1.12,877737735,62493,114.44,14470,14470,13870,18530,9990,14260,14045.37,1.18,0,1908,14580,14420,14110,13950,13640,14500,14030,50,4270,500,8840,10,1,10045075,1416,-4.48,28.09,12,0.62,-3145.00,502.00,25400,20240913,-44.49,9400,20240415,50.00,22650,-37.75,20250109,13500,4.44,20250311,25400,-44.49,20240913,9400,50.00,20240415,0.00,N,389470,500,50 억,,118959,N,N,682,N,00,N 20250318,151242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14110,-150,5,-1.05,813448935,57925,106.08,14470,14470,13870,18530,9990,14260,14043.14,1.18,0,1358,14580,14420,14110,13950,13640,14500,14030,50,4270,500,8840,10,1,10045075,1417,-4.49,28.11,12,0.58,-3145.00,502.00,25400,20240913,-44.45,9400,20240415,50.11,22650,-37.70,20250109,13500,4.52,20250311,25400,-44.45,20240913,9400,50.11,20240415,0.00,N,389470,500,50 억,,118959,N,N,24,N,00,N 20250318,141238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14160,-100,5,-0.70,691299505,49258,90.20,14470,14470,13870,18530,9990,14260,14034.26,1.18,0,-2499,14580,14420,14110,13950,13640,14500,14030,50,4270,500,8840,10,1,10045075,1422,-4.50,28.21,12,0.49,-3145.00,502.00,25400,20240913,-44.25,9400,20240415,50.64,22650,-37.48,20250109,13500,4.89,20250311,25400,-44.25,20240913,9400,50.64,20240415,0.00,N,389470,500,50 억,,118959,N,N,24,N,00,N diff --git a/389500/price/prices-20250301.csv b/389500/price/prices-20250301.csv index 3ae65549ace7..fe539bf949db 100644 --- a/389500/price/prices-20250301.csv +++ b/389500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22850,-900,5,-3.79,908774375,39910,83.55,23750,23750,22450,30850,16650,23750,22770.47,0.53,0,-6839,24783,24266,23783,23266,22783,24025,23025,31,7100,500,16150,50,1,6174904,1411,-12.81,12.15,12,0.65,-1784.00,1880.00,37750,20240314,-39.47,12000,20240805,90.42,29800,-23.32,20250205,19260,18.64,20250311,37100,-38.41,20240319,12000,90.42,20240805,0.06,N,389500,500,30 억,,33013,N,N,11,N,00,N +20250319,151243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22700,-1050,5,-4.42,828025725,36365,76.13,23750,23750,22450,30850,16650,23750,22769.85,0.53,0,-5888,24783,24266,23783,23266,22783,24025,23025,31,7100,500,16150,50,1,6174904,1402,-12.72,12.07,12,0.59,-1784.00,1880.00,37750,20240314,-39.87,12000,20240805,89.17,29800,-23.83,20250205,19260,17.86,20250311,37100,-38.81,20240319,12000,89.17,20240805,0.06,N,389500,500,30 억,,33013,N,N,0,N,00,N +20250319,141245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22500,-1250,5,-5.26,767291750,33681,70.51,23750,23750,22450,30850,16650,23750,22781.15,0.53,0,-5409,24783,24266,23783,23266,22783,24025,23025,31,7100,500,16150,50,1,6174904,1389,-12.61,11.97,12,0.55,-1784.00,1880.00,37750,20240314,-40.40,12000,20240805,87.50,29800,-24.50,20250205,19260,16.82,20250311,37100,-39.35,20240319,12000,87.50,20240805,0.06,N,389500,500,30 억,,33013,N,N,0,N,00,N +20250319,131244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22650,-1100,5,-4.63,681772650,29893,62.58,23750,23750,22450,30850,16650,23750,22807.10,0.53,0,-4222,24783,24266,23783,23266,22783,24025,23025,31,7100,500,16150,50,1,6174904,1399,-12.70,12.05,12,0.48,-1784.00,1880.00,37750,20240314,-40.00,12000,20240805,88.75,29800,-23.99,20250205,19260,17.60,20250311,37100,-38.95,20240319,12000,88.75,20240805,0.06,N,389500,500,30 억,,33013,N,N,0,N,00,N +20250319,121243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22775,-975,5,-4.11,631166700,27666,57.92,23750,23750,22450,30850,16650,23750,22813.80,0.53,0,-3369,24783,24266,23783,23266,22783,24025,23025,31,7100,500,16150,50,1,6174904,1406,-12.77,12.11,12,0.45,-1784.00,1880.00,37750,20240314,-39.67,12000,20240805,89.79,29800,-23.57,20250205,19260,18.25,20250311,37100,-38.61,20240319,12000,89.79,20240805,0.06,N,389500,500,30 억,,33013,N,N,0,N,00,N +20250319,111242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22650,-1100,5,-4.63,592939025,25982,54.39,23750,23750,22450,30850,16650,23750,22821.15,0.53,0,-2823,24783,24266,23783,23266,22783,24025,23025,31,7100,500,16150,50,1,6174904,1399,-12.70,12.05,12,0.42,-1784.00,1880.00,37750,20240314,-40.00,12000,20240805,88.75,29800,-23.99,20250205,19260,17.60,20250311,37100,-38.95,20240319,12000,88.75,20240805,0.06,N,389500,500,30 억,,33013,N,N,0,N,00,N +20250319,101243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22700,-1050,5,-4.42,453060900,19775,41.40,23750,23750,22600,30850,16650,23750,22910.79,0.53,0,-2599,24783,24266,23783,23266,22783,24025,23025,31,7100,500,16150,50,1,6174904,1402,-12.72,12.07,12,0.32,-1784.00,1880.00,37750,20240314,-39.87,12000,20240805,89.17,29800,-23.83,20250205,19260,17.86,20250311,37100,-38.81,20240319,12000,89.17,20240805,0.06,N,389500,500,30 억,,33013,N,N,0,N,00,N +20250319,091249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23000,-750,5,-3.16,129319650,5560,11.64,23750,23750,22950,30850,16650,23750,23258.93,0.53,0,-1156,24783,24266,23783,23266,22783,24025,23025,31,7100,500,16150,50,1,6174904,1420,-12.89,12.23,12,0.09,-1784.00,1880.00,37750,20240314,-39.07,12000,20240805,91.67,29800,-22.82,20250205,19260,19.42,20250311,37100,-38.01,20240319,12000,91.67,20240805,0.06,N,389500,500,30 억,,33013,N,N,0,N,00,N 20250318,161236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23750,-350,5,-1.45,1123182675,47485,68.62,24100,24300,23300,31300,16900,24100,23653.22,0.64,0,-5980,25166,24632,23966,23432,22766,24300,23100,31,7200,500,16380,50,1,6174904,1467,-13.31,12.63,12,0.77,-1784.00,1880.00,37750,20240314,-37.09,12000,20240805,97.92,29800,-20.30,20250205,19260,23.31,20250311,37100,-35.98,20240319,12000,97.92,20240805,0.06,N,389500,500,30 억,,39655,N,N,633,N,00,N 20250318,151242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23550,-550,5,-2.28,1046732175,44261,63.96,24100,24300,23300,31300,16900,24100,23649.09,0.64,0,-5319,25166,24632,23966,23432,22766,24300,23100,31,7200,500,16380,50,1,6174904,1454,-13.20,12.53,12,0.72,-1784.00,1880.00,37750,20240314,-37.62,12000,20240805,96.25,29800,-20.97,20250205,19260,22.27,20250311,37100,-36.52,20240319,12000,96.25,20240805,0.06,N,389500,500,30 억,,39655,N,N,633,N,00,N 20250318,141239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23550,-550,5,-2.28,954426875,40353,58.31,24100,24300,23300,31300,16900,24100,23651.94,0.64,0,-4416,25166,24632,23966,23432,22766,24300,23100,31,7200,500,16380,50,1,6174904,1454,-13.20,12.53,12,0.65,-1784.00,1880.00,37750,20240314,-37.62,12000,20240805,96.25,29800,-20.97,20250205,19260,22.27,20250311,37100,-36.52,20240319,12000,96.25,20240805,0.06,N,389500,500,30 억,,39655,N,N,633,N,00,N diff --git a/389650/price/prices-20250301.csv b/389650/price/prices-20250301.csv index 801e38efacf5..7651d2a57ffc 100644 --- a/389650/price/prices-20250301.csv +++ b/389650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45700,-2650,5,-5.48,7652932750,165016,62.17,48250,48250,45350,62800,33850,48350,46377.10,9.12,0,-43327,51450,49900,47700,46150,43950,50675,46925,40,14450,500,34810,50,1,8088186,3696,118.09,8.18,12,2.04,387.00,5588.00,60800,20250211,-24.84,21400,20240821,113.55,60800,-24.84,20250211,41850,9.20,20250103,60800,-24.84,20250211,21400,113.55,20240821,2.84,N,389650,500,40 억,,737786,N,N,126,N,00,N +20250319,151243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45600,-2750,5,-5.69,7207699875,155256,58.49,48250,48250,45350,62800,33850,48350,46424.24,9.12,0,-44616,51450,49900,47700,46150,43950,50675,46925,40,14450,500,34810,50,1,8088186,3688,117.83,8.16,12,1.92,387.00,5588.00,60800,20250211,-25.00,21400,20240821,113.08,60800,-25.00,20250211,41850,8.96,20250103,60800,-25.00,20250211,21400,113.08,20240821,2.84,N,389650,500,40 억,,737786,N,N,731,N,00,N +20250319,141246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45700,-2650,5,-5.48,6084549775,130599,49.20,48250,48250,45550,62800,33850,48350,46589.15,9.12,0,-41150,51450,49900,47700,46150,43950,50675,46925,40,14450,500,34810,50,1,8088186,3696,118.09,8.18,12,1.61,387.00,5588.00,60800,20250211,-24.84,21400,20240821,113.55,60800,-24.84,20250211,41850,9.20,20250103,60800,-24.84,20250211,21400,113.55,20240821,2.84,N,389650,500,40 억,,737786,N,N,731,N,00,N +20250319,131245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46500,-1850,5,-3.83,4238973525,90483,34.09,48250,48250,46100,62800,33850,48350,46847.79,9.12,0,-21373,51450,49900,47700,46150,43950,50675,46925,40,14450,500,34810,50,1,8088186,3761,120.16,8.32,12,1.12,387.00,5588.00,60800,20250211,-23.52,21400,20240821,117.29,60800,-23.52,20250211,41850,11.11,20250103,60800,-23.52,20250211,21400,117.29,20240821,2.84,N,389650,500,40 억,,737786,N,N,731,N,00,N +20250319,121243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46750,-1600,5,-3.31,3851329325,82174,30.96,48250,48250,46100,62800,33850,48350,46867.44,9.12,0,-21213,51450,49900,47700,46150,43950,50675,46925,40,14450,500,34810,50,1,8088186,3781,120.80,8.37,12,1.02,387.00,5588.00,60800,20250211,-23.11,21400,20240821,118.46,60800,-23.11,20250211,41850,11.71,20250103,60800,-23.11,20250211,21400,118.46,20240821,2.84,N,389650,500,40 억,,737786,N,N,731,N,00,N +20250319,111243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46700,-1650,5,-3.41,3496506875,74568,28.09,48250,48250,46100,62800,33850,48350,46889.59,9.12,0,-20799,51450,49900,47700,46150,43950,50675,46925,40,14450,500,34810,50,1,8088186,3777,120.67,8.36,12,0.92,387.00,5588.00,60800,20250211,-23.19,21400,20240821,118.22,60800,-23.19,20250211,41850,11.59,20250103,60800,-23.19,20250211,21400,118.22,20240821,2.84,N,389650,500,40 억,,737786,N,N,731,N,00,N +20250319,101243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46550,-1800,5,-3.72,2656136125,56433,21.26,48250,48250,46450,62800,33850,48350,47066.39,9.12,0,-13919,51450,49900,47700,46150,43950,50675,46925,40,14450,500,34810,50,1,8088186,3765,120.28,8.33,12,0.70,387.00,5588.00,60800,20250211,-23.44,21400,20240821,117.52,60800,-23.44,20250211,41850,11.23,20250103,60800,-23.44,20250211,21400,117.52,20240821,2.84,N,389650,500,40 억,,737786,N,N,731,N,00,N +20250319,091249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47200,-1150,5,-2.38,836248575,17625,6.64,48250,48250,47050,62800,33850,48350,47445.19,9.12,0,-1400,51450,49900,47700,46150,43950,50675,46925,40,14450,500,34810,50,1,8088186,3818,121.96,8.45,12,0.22,387.00,5588.00,60800,20250211,-22.37,21400,20240821,120.56,60800,-22.37,20250211,41850,12.78,20250103,60800,-22.37,20250211,21400,120.56,20240821,2.84,N,389650,500,40 억,,737786,N,N,731,N,00,N 20250318,161236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,48350,3050,2,6.73,12647830850,264401,143.04,45550,49250,45500,58800,31750,45300,47835.38,8.58,0,60068,48700,47000,45650,43950,42600,46325,43275,40,13500,500,32610,50,1,8088186,3911,-44.40,-57.15,12,3.27,-1089.00,-846.00,60800,20250211,-20.48,21400,20240821,125.93,60800,-20.48,20250211,41850,15.53,20250103,60800,-20.48,20250211,21400,125.93,20240821,2.90,N,389650,500,40 억,,693739,N,N,731,N,00,N 20250318,151242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,48350,3050,2,6.73,12342383350,258078,139.61,45550,49250,45500,58800,31750,45300,47824.25,8.58,0,59426,48700,47000,45650,43950,42600,46325,43275,40,13500,500,32610,50,1,8088186,3911,-44.40,-57.15,12,3.19,-1089.00,-846.00,60800,20250211,-20.48,21400,20240821,125.93,60800,-20.48,20250211,41850,15.53,20250103,60800,-20.48,20250211,21400,125.93,20240821,2.90,N,389650,500,40 억,,693739,N,N,164,N,00,N 20250318,141239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,48700,3400,2,7.51,11569803650,242164,131.01,45550,49250,45500,58800,31750,45300,47776.74,8.58,0,55062,48700,47000,45650,43950,42600,46325,43275,40,13500,500,32610,50,1,8088186,3939,-44.72,-57.57,12,2.99,-1089.00,-846.00,60800,20250211,-19.90,21400,20240821,127.57,60800,-19.90,20250211,41850,16.37,20250103,60800,-19.90,20250211,21400,127.57,20240821,2.90,N,389650,500,40 억,,693739,N,N,164,N,00,N diff --git a/389680/price/prices-20250301.csv b/389680/price/prices-20250301.csv index 26964c5d744a..b32847467a2b 100644 --- a/389680/price/prices-20250301.csv +++ b/389680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,688,9,2,1.33,101807218,149443,98.56,674,695,674,882,476,679,681.24,0.36,0,-7206,689,683,673,667,657,687,671,40,203,100,470,1,1,40012799,275,-4.53,6.75,12,0.37,-152.00,102.00,1649,20241120,-58.28,625,20241220,10.08,1014,-32.15,20250121,655,5.04,20250311,1649,-58.28,20241120,625,10.08,20241220,0.12,N,389680,100,40 억,,143173,N,N,0,N,00,N +20250319,151243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,679,0,3,0.00,75865761,111501,73.54,674,685,674,882,476,679,680.40,0.36,0,-6542,689,683,673,667,657,687,671,40,203,100,470,1,1,40012799,272,-4.47,6.66,12,0.28,-152.00,102.00,1649,20241120,-58.82,625,20241220,8.64,1014,-33.04,20250121,655,3.66,20250311,1649,-58.82,20241120,625,8.64,20241220,0.12,N,389680,100,40 억,,143173,N,N,0,N,00,N +20250319,141246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,680,1,2,0.15,72554933,106624,70.32,674,685,674,882,476,679,680.47,0.36,0,-6354,689,683,673,667,657,687,671,40,203,100,470,1,1,40012799,272,-4.47,6.67,12,0.27,-152.00,102.00,1649,20241120,-58.76,625,20241220,8.80,1014,-32.94,20250121,655,3.82,20250311,1649,-58.76,20241120,625,8.80,20241220,0.12,N,389680,100,40 억,,143173,N,N,0,N,00,N +20250319,131245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,682,3,2,0.44,68319906,100393,66.21,674,685,674,882,476,679,680.52,0.36,0,-5843,689,683,673,667,657,687,671,40,203,100,470,1,1,40012799,273,-4.49,6.69,12,0.25,-152.00,102.00,1649,20241120,-58.64,625,20241220,9.12,1014,-32.74,20250121,655,4.12,20250311,1649,-58.64,20241120,625,9.12,20241220,0.12,N,389680,100,40 억,,143173,N,N,0,N,00,N +20250319,121243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,680,1,2,0.15,50686899,74461,49.11,674,685,674,882,476,679,680.72,0.36,0,-6814,689,683,673,667,657,687,671,40,203,100,470,1,1,40012799,272,-4.47,6.67,12,0.19,-152.00,102.00,1649,20241120,-58.76,625,20241220,8.80,1014,-32.94,20250121,655,3.82,20250311,1649,-58.76,20241120,625,8.80,20241220,0.12,N,389680,100,40 억,,143173,N,N,0,N,00,N +20250319,111243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,681,2,2,0.29,41800554,61410,40.50,674,685,674,882,476,679,680.68,0.36,0,-6078,689,683,673,667,657,687,671,40,203,100,470,1,1,40012799,272,-4.48,6.68,12,0.15,-152.00,102.00,1649,20241120,-58.70,625,20241220,8.96,1014,-32.84,20250121,655,3.97,20250311,1649,-58.70,20241120,625,8.96,20241220,0.12,N,389680,100,40 억,,143173,N,N,0,N,00,N +20250319,101243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,681,2,2,0.29,20065601,29487,19.45,674,685,674,882,476,679,680.49,0.36,0,-2349,689,683,673,667,657,687,671,40,203,100,470,1,1,40012799,272,-4.48,6.68,12,0.07,-152.00,102.00,1649,20241120,-58.70,625,20241220,8.96,1014,-32.84,20250121,655,3.97,20250311,1649,-58.70,20241120,625,8.96,20241220,0.12,N,389680,100,40 억,,143173,N,N,0,N,00,N +20250319,091249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,681,2,2,0.29,4971356,7309,4.82,674,684,674,882,476,679,680.17,0.36,0,-76,689,683,673,667,657,687,671,40,203,100,470,1,1,40012799,272,-4.48,6.68,12,0.02,-152.00,102.00,1649,20241120,-58.70,625,20241220,8.96,1014,-32.84,20250121,655,3.97,20250311,1649,-58.70,20241120,625,8.96,20241220,0.12,N,389680,100,40 억,,143173,N,N,0,N,00,N 20250318,161237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,679,8,2,1.19,101074547,150530,36.43,671,679,663,872,470,671,671.45,0.33,0,-6797,705,687,672,654,639,680,647,40,201,100,460,1,1,40012799,272,-4.47,6.66,12,0.38,-152.00,102.00,1649,20241120,-58.82,625,20241220,8.64,1014,-33.04,20250121,655,3.66,20250311,1649,-58.82,20241120,625,8.64,20241220,0.12,N,389680,100,40 억,,131298,N,N,0,N,00,N 20250318,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,674,3,2,0.45,85081571,126898,30.71,671,678,663,872,470,671,670.47,0.33,0,-8388,705,687,672,654,639,680,647,40,201,100,460,1,1,40012799,270,-4.43,6.61,12,0.32,-152.00,102.00,1649,20241120,-59.13,625,20241220,7.84,1014,-33.53,20250121,655,2.90,20250311,1649,-59.13,20241120,625,7.84,20241220,0.12,N,389680,100,40 억,,131298,N,N,0,N,00,N 20250318,141239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,674,3,2,0.45,68248662,101905,24.66,671,678,663,872,470,671,669.73,0.33,0,-8388,705,687,672,654,639,680,647,40,201,100,460,1,1,40012799,270,-4.43,6.61,12,0.25,-152.00,102.00,1649,20241120,-59.13,625,20241220,7.84,1014,-33.53,20250121,655,2.90,20250311,1649,-59.13,20241120,625,7.84,20241220,0.12,N,389680,100,40 억,,131298,N,N,0,N,00,N diff --git a/390110/price/prices-20250301.csv b/390110/price/prices-20250301.csv index 3725e1e69bf9..8445703550a9 100644 --- a/390110/price/prices-20250301.csv +++ b/390110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161240,57,100.00,KONEX,,,N,N,N,N, ,N,1800,-100,5,-5.26,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,164,-4.89,6.19,12,0.00,-368.00,291.00,2300,20250304,-21.74,1016,20240422,77.17,2300,-21.74,20250304,1530,17.65,20250317,2300,-21.74,20250304,1016,77.17,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250319,151244,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1530,24.18,20250317,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250319,141246,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1530,24.18,20250317,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250319,131245,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1530,24.18,20250317,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250319,121243,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1530,24.18,20250317,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250319,111243,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1530,24.18,20250317,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250319,101244,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1530,24.18,20250317,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250319,091250,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1530,24.18,20250317,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250318,161237,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-90,5,-4.52,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,2296,2142,1836,1682,1376,2220,1760,45,295,500,1190,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1530,24.18,20250317,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250318,151243,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,2296,2142,1836,1682,1376,2220,1760,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1530,30.07,20250317,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250318,141240,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,2296,2142,1836,1682,1376,2220,1760,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1530,30.07,20250317,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N diff --git a/391710/price/prices-20250301.csv b/391710/price/prices-20250301.csv index 38318c67519b..cdf0ddd1a6ea 100644 --- a/391710/price/prices-20250301.csv +++ b/391710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1674,-34,5,-1.99,118672319,69596,95.16,1710,1749,1674,2220,1196,1708,1705.16,0.01,0,-17300,1765,1736,1713,1684,1661,1725,1673,42,512,100,1050,1,1,42065086,704,66.96,2.70,12,0.17,25.00,621.00,4275,20240328,-60.84,1257,20241210,33.17,2320,-27.84,20250212,1451,15.37,20250102,4275,-60.84,20240328,1257,33.17,20241210,0.94,N,391710,100,42 억,,4825,N,N,0,N,00,N +20250319,151244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1690,-18,5,-1.05,112543943,65940,90.16,1710,1749,1681,2220,1196,1708,1706.76,0.01,0,-16030,1765,1736,1713,1684,1661,1725,1673,42,512,100,1050,1,1,42065086,711,67.60,2.72,12,0.16,25.00,621.00,4275,20240328,-60.47,1257,20241210,34.45,2320,-27.16,20250212,1451,16.47,20250102,4275,-60.47,20240328,1257,34.45,20241210,0.94,N,391710,100,42 억,,4825,N,N,0,N,00,N +20250319,141246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1690,-18,5,-1.05,97648739,57110,78.09,1710,1749,1689,2220,1196,1708,1709.84,0.01,0,-11791,1765,1736,1713,1684,1661,1725,1673,42,512,100,1050,1,1,42065086,711,67.60,2.72,12,0.14,25.00,621.00,4275,20240328,-60.47,1257,20241210,34.45,2320,-27.16,20250212,1451,16.47,20250102,4275,-60.47,20240328,1257,34.45,20241210,0.94,N,391710,100,42 억,,4825,N,N,0,N,00,N +20250319,131246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1693,-15,5,-0.88,82371753,48079,65.74,1710,1749,1690,2220,1196,1708,1713.26,0.01,0,-9600,1765,1736,1713,1684,1661,1725,1673,42,512,100,1050,1,1,42065086,712,67.72,2.73,12,0.11,25.00,621.00,4275,20240328,-60.40,1257,20241210,34.69,2320,-27.03,20250212,1451,16.68,20250102,4275,-60.40,20240328,1257,34.69,20241210,0.94,N,391710,100,42 억,,4825,N,N,0,N,00,N +20250319,121244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1701,-7,5,-0.41,65466163,38146,52.16,1710,1749,1690,2220,1196,1708,1716.20,0.01,0,-11029,1765,1736,1713,1684,1661,1725,1673,42,512,100,1050,1,1,42065086,716,68.04,2.74,12,0.09,25.00,621.00,4275,20240328,-60.21,1257,20241210,35.32,2320,-26.68,20250212,1451,17.23,20250102,4275,-60.21,20240328,1257,35.32,20241210,0.94,N,391710,100,42 억,,4825,N,N,0,N,00,N +20250319,111244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1700,-8,5,-0.47,62642507,36493,49.90,1710,1749,1690,2220,1196,1708,1716.56,0.01,0,-10847,1765,1736,1713,1684,1661,1725,1673,42,512,100,1050,1,1,42065086,715,68.00,2.74,12,0.09,25.00,621.00,4275,20240328,-60.23,1257,20241210,35.24,2320,-26.72,20250212,1451,17.16,20250102,4275,-60.23,20240328,1257,35.24,20241210,0.94,N,391710,100,42 억,,4825,N,N,0,N,00,N +20250319,101244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1700,-8,5,-0.47,50471342,29310,40.08,1710,1749,1700,2220,1196,1708,1721.98,0.01,0,-7553,1765,1736,1713,1684,1661,1725,1673,42,512,100,1050,1,1,42065086,715,68.00,2.74,12,0.07,25.00,621.00,4275,20240328,-60.23,1257,20241210,35.24,2320,-26.72,20250212,1451,17.16,20250102,4275,-60.23,20240328,1257,35.24,20241210,0.94,N,391710,100,42 억,,4825,N,N,0,N,00,N +20250319,091250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1733,25,2,1.46,39799028,23049,31.52,1710,1749,1701,2220,1196,1708,1726.71,0.01,0,-3719,1765,1736,1713,1684,1661,1725,1673,42,512,100,1050,1,1,42065086,729,69.32,2.79,12,0.05,25.00,621.00,4275,20240328,-59.46,1257,20241210,37.87,2320,-25.30,20250212,1451,19.43,20250102,4275,-59.46,20240328,1257,37.87,20241210,0.94,N,391710,100,42 억,,4825,N,N,0,N,00,N 20250318,161237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1708,-25,5,-1.44,124384684,72634,85.60,1720,1742,1690,2250,1214,1733,1712.49,0.04,0,-14003,1785,1759,1720,1694,1655,1772,1707,42,517,100,1070,1,1,42065086,718,68.32,2.75,12,0.17,25.00,621.00,4275,20240328,-60.05,1257,20241210,35.88,2320,-26.38,20250212,1451,17.71,20250102,4275,-60.05,20240328,1257,35.88,20241210,0.94,N,391710,100,42 억,,18226,N,N,0,N,00,N 20250318,151243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1710,-23,5,-1.33,110737017,64653,76.20,1720,1742,1690,2250,1214,1733,1712.79,0.04,0,-13570,1785,1759,1720,1694,1655,1772,1707,42,517,100,1070,1,1,42065086,719,68.40,2.75,12,0.15,25.00,621.00,4275,20240328,-60.00,1257,20241210,36.04,2320,-26.29,20250212,1451,17.85,20250102,4275,-60.00,20240328,1257,36.04,20241210,0.94,N,391710,100,42 억,,18226,N,N,0,N,00,N 20250318,141240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1717,-16,5,-0.92,90937504,53027,62.49,1720,1742,1690,2250,1214,1733,1714.93,0.04,0,-12669,1785,1759,1720,1694,1655,1772,1707,42,517,100,1070,1,1,42065086,722,68.68,2.76,12,0.13,25.00,621.00,4275,20240328,-59.84,1257,20241210,36.60,2320,-25.99,20250212,1451,18.33,20250102,4275,-59.84,20240328,1257,36.60,20241210,0.94,N,391710,100,42 억,,18226,N,N,0,N,00,N diff --git a/393210/price/prices-20250301.csv b/393210/price/prices-20250301.csv index c8502ffa6ef6..b1860b9829cc 100644 --- a/393210/price/prices-20250301.csv +++ b/393210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,0,3,0.00,9302527170,1410578,10.21,6640,6730,6460,8670,4670,6670,6594.48,1.14,0,-24170,7750,7210,6810,6270,5870,7480,6540,78,2000,500,4130,10,1,15614544,1041,29.51,3.22,12,9.03,226.00,2069.00,13060,20240516,-48.93,3855,20241209,73.02,7580,-12.01,20250220,3925,69.94,20250203,13060,-48.93,20240516,3855,73.02,20241209,7.68,N,393210,500,78 억,,178517,N,N,22,N,00,N +20250319,151244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,40,2,0.60,8407915605,1276814,9.24,6640,6730,6460,8670,4670,6670,6585.02,1.14,0,5557,7750,7210,6810,6270,5870,7480,6540,78,2000,500,4130,10,1,15614544,1048,29.69,3.24,12,8.18,226.00,2069.00,13060,20240516,-48.62,3855,20241209,74.06,7580,-11.48,20250220,3925,70.96,20250203,13060,-48.62,20240516,3855,74.06,20241209,7.68,N,393210,500,78 억,,178517,N,N,22,N,00,N +20250319,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,-130,5,-1.95,6872331620,1045536,7.57,6640,6700,6460,8670,4670,6670,6572.95,1.14,0,-18685,7750,7210,6810,6270,5870,7480,6540,78,2000,500,4130,10,1,15614544,1021,28.94,3.16,12,6.70,226.00,2069.00,13060,20240516,-49.92,3855,20241209,69.65,7580,-13.72,20250220,3925,66.62,20250203,13060,-49.92,20240516,3855,69.65,20241209,7.68,N,393210,500,78 억,,178517,N,N,22,N,00,N +20250319,131246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-70,5,-1.05,6422933920,977134,7.07,6640,6700,6460,8670,4670,6670,6573.16,1.14,0,-13239,7750,7210,6810,6270,5870,7480,6540,78,2000,500,4130,10,1,15614544,1031,29.20,3.19,12,6.26,226.00,2069.00,13060,20240516,-49.46,3855,20241209,71.21,7580,-12.93,20250220,3925,68.15,20250203,13060,-49.46,20240516,3855,71.21,20241209,7.68,N,393210,500,78 억,,178517,N,N,22,N,00,N +20250319,121244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-30,5,-0.45,5791698220,881846,6.38,6640,6700,6460,8670,4670,6670,6567.60,1.14,0,6430,7750,7210,6810,6270,5870,7480,6540,78,2000,500,4130,10,1,15614544,1037,29.38,3.21,12,5.65,226.00,2069.00,13060,20240516,-49.16,3855,20241209,72.24,7580,-12.40,20250220,3925,69.17,20250203,13060,-49.16,20240516,3855,72.24,20241209,7.68,N,393210,500,78 억,,178517,N,N,22,N,00,N +20250319,111244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-50,5,-0.75,4842327575,738079,5.34,6640,6700,6460,8670,4670,6670,6560.60,1.14,0,3370,7750,7210,6810,6270,5870,7480,6540,78,2000,500,4130,10,1,15614544,1034,29.29,3.20,12,4.73,226.00,2069.00,13060,20240516,-49.31,3855,20241209,71.73,7580,-12.66,20250220,3925,68.66,20250203,13060,-49.31,20240516,3855,71.73,20241209,7.68,N,393210,500,78 억,,178517,N,N,22,N,00,N +20250319,101244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,-120,5,-1.80,3653793660,556686,4.03,6640,6700,6460,8670,4670,6670,6563.32,1.14,0,27630,7750,7210,6810,6270,5870,7480,6540,78,2000,500,4130,10,1,15614544,1023,28.98,3.17,12,3.57,226.00,2069.00,13060,20240516,-49.85,3855,20241209,69.91,7580,-13.59,20250220,3925,66.88,20250203,13060,-49.85,20240516,3855,69.91,20241209,7.68,N,393210,500,78 억,,178517,N,N,22,N,00,N +20250319,091250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,-160,5,-2.40,1782666890,270247,1.96,6640,6700,6500,8670,4670,6670,6596.21,1.14,0,28704,7750,7210,6810,6270,5870,7480,6540,78,2000,500,4130,10,1,15614544,1017,28.81,3.15,12,1.73,226.00,2069.00,13060,20240516,-50.15,3855,20241209,68.87,7580,-14.12,20250220,3925,65.86,20250203,13060,-50.15,20240516,3855,68.87,20241209,7.68,N,393210,500,78 억,,178517,N,N,22,N,00,N 20250318,161237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,180,2,2.77,95763946420,13744376,1036.91,6420,7350,6410,8430,4550,6490,6967.79,0.30,0,132446,6636,6562,6436,6362,6236,6600,6400,78,1940,500,4020,10,1,15614544,1041,29.51,3.22,12,88.02,226.00,2069.00,13060,20240516,-48.93,3855,20241209,73.02,7580,-12.01,20250220,3925,69.94,20250203,13060,-48.93,20240516,3855,73.02,20241209,7.25,N,393210,500,78 억,,46813,N,N,22,N,00,N 20250318,151243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,170,2,2.62,94404746650,13540125,1021.50,6420,7350,6410,8430,4550,6490,6972.27,0.30,0,91330,6636,6562,6436,6362,6236,6600,6400,78,1940,500,4020,10,1,15614544,1040,29.47,3.22,12,86.71,226.00,2069.00,13060,20240516,-49.00,3855,20241209,72.76,7580,-12.14,20250220,3925,69.68,20250203,13060,-49.00,20240516,3855,72.76,20241209,7.25,N,393210,500,78 억,,46813,N,N,0,N,00,N 20250318,141240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,410,2,6.32,83343525430,11903283,898.01,6420,7350,6410,8430,4550,6490,7001.78,0.30,0,-91196,6636,6562,6436,6362,6236,6600,6400,78,1940,500,4020,10,1,15614544,1077,30.53,3.33,12,76.23,226.00,2069.00,13060,20240516,-47.17,3855,20241209,78.99,7580,-8.97,20250220,3925,75.80,20250203,13060,-47.17,20240516,3855,78.99,20241209,7.25,N,393210,500,78 억,,46813,N,N,0,N,00,N diff --git a/393890/price/prices-20250301.csv b/393890/price/prices-20250301.csv index 7dd8bb56ac51..aa915b10777c 100644 --- a/393890/price/prices-20250301.csv +++ b/393890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161241,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8820,100,2,1.15,766521080,87165,70.68,8710,8910,8680,11330,6110,8720,8793.96,10.11,0,7850,9173,8946,8823,8596,8473,8885,8535,169,2610,500,6270,10,1,33843144,2985,5.54,0.30,12,0.26,1591.00,29689.00,49500,20240307,-82.18,8340,20250311,5.76,12400,-28.87,20250107,8340,5.76,20250311,42350,-79.17,20240319,8340,5.76,20250311,2.68,N,393890,500,169 억,,3421055,N,N,250,N,00,N +20250319,151244,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8810,90,2,1.03,735315830,83625,67.81,8710,8910,8680,11330,6110,8720,8793.07,10.11,0,5896,9173,8946,8823,8596,8473,8885,8535,169,2610,500,6270,10,1,33843144,2982,5.54,0.30,12,0.25,1591.00,29689.00,49500,20240307,-82.20,8340,20250311,5.64,12400,-28.95,20250107,8340,5.64,20250311,42350,-79.20,20240319,8340,5.64,20250311,2.68,N,393890,500,169 억,,3421055,N,N,312,N,00,N +20250319,141247,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8810,90,2,1.03,566075470,64417,52.24,8710,8910,8680,11330,6110,8720,8787.74,10.11,0,3788,9173,8946,8823,8596,8473,8885,8535,169,2610,500,6270,10,1,33843144,2982,5.54,0.30,12,0.19,1591.00,29689.00,49500,20240307,-82.20,8340,20250311,5.64,12400,-28.95,20250107,8340,5.64,20250311,42350,-79.20,20240319,8340,5.64,20250311,2.68,N,393890,500,169 억,,3421055,N,N,312,N,00,N +20250319,131246,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8810,90,2,1.03,450172620,51252,41.56,8710,8910,8680,11330,6110,8720,8783.59,10.11,0,-547,9173,8946,8823,8596,8473,8885,8535,169,2610,500,6270,10,1,33843144,2982,5.54,0.30,12,0.15,1591.00,29689.00,49500,20240307,-82.20,8340,20250311,5.64,12400,-28.95,20250107,8340,5.64,20250311,42350,-79.20,20240319,8340,5.64,20250311,2.68,N,393890,500,169 억,,3421055,N,N,312,N,00,N +20250319,121244,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8760,40,2,0.46,300952600,34258,27.78,8710,8910,8680,11330,6110,8720,8785.00,10.11,0,-2396,9173,8946,8823,8596,8473,8885,8535,169,2610,500,6270,10,1,33843144,2965,5.51,0.30,12,0.10,1591.00,29689.00,49500,20240307,-82.30,8340,20250311,5.04,12400,-29.35,20250107,8340,5.04,20250311,42350,-79.32,20240319,8340,5.04,20250311,2.68,N,393890,500,169 억,,3421055,N,N,312,N,00,N +20250319,111244,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8770,50,2,0.57,250071810,28460,23.08,8710,8910,8680,11330,6110,8720,8786.92,10.11,0,-448,9173,8946,8823,8596,8473,8885,8535,169,2610,500,6270,10,1,33843144,2968,5.51,0.30,12,0.08,1591.00,29689.00,49500,20240307,-82.28,8340,20250311,5.16,12400,-29.27,20250107,8340,5.16,20250311,42350,-79.29,20240319,8340,5.16,20250311,2.68,N,393890,500,169 억,,3421055,N,N,312,N,00,N +20250319,101244,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8810,90,2,1.03,164332290,18699,15.16,8710,8910,8680,11330,6110,8720,8788.51,10.11,0,-171,9173,8946,8823,8596,8473,8885,8535,169,2610,500,6270,10,1,33843144,2982,5.54,0.30,12,0.06,1591.00,29689.00,49500,20240307,-82.20,8340,20250311,5.64,12400,-28.95,20250107,8340,5.64,20250311,42350,-79.20,20240319,8340,5.64,20250311,2.68,N,393890,500,169 억,,3421055,N,N,312,N,00,N +20250319,091251,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8720,0,3,0.00,43869300,5029,4.08,8710,8810,8680,11330,6110,8720,8723.30,10.11,0,-2679,9173,8946,8823,8596,8473,8885,8535,169,2610,500,6270,10,1,33843144,2951,5.48,0.29,12,0.01,1591.00,29689.00,49500,20240307,-82.38,8340,20250311,4.56,12400,-29.68,20250107,8340,4.56,20250311,42350,-79.41,20240319,8340,4.56,20250311,2.68,N,393890,500,169 억,,3421055,N,N,312,N,00,N 20250318,161238,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8720,-80,5,-0.91,1090311680,123320,103.49,8830,9050,8700,11440,6160,8800,8841.32,10.16,0,-18945,9080,8940,8830,8690,8580,8885,8635,169,2640,500,6330,10,1,33843144,2951,5.48,0.29,12,0.36,1591.00,29689.00,49500,20240307,-82.38,8340,20250311,4.56,12400,-29.68,20250107,8340,4.56,20250311,42350,-79.41,20240319,8340,4.56,20250311,2.61,N,393890,500,169 억,,3439769,N,N,312,N,00,N 20250318,151244,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8730,-70,5,-0.80,1039942940,117544,98.64,8830,9050,8700,11440,6160,8800,8847.27,10.16,0,-18823,9080,8940,8830,8690,8580,8885,8635,169,2640,500,6330,10,1,33843144,2955,5.49,0.29,12,0.35,1591.00,29689.00,49500,20240307,-82.36,8340,20250311,4.68,12400,-29.60,20250107,8340,4.68,20250311,42350,-79.39,20240319,8340,4.68,20250311,2.61,N,393890,500,169 억,,3439769,N,N,827,N,00,N 20250318,141240,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8710,-90,5,-1.02,944925490,106640,89.49,8830,9050,8710,11440,6160,8800,8860.89,10.16,0,-14477,9080,8940,8830,8690,8580,8885,8635,169,2640,500,6330,10,1,33843144,2948,5.47,0.29,12,0.32,1591.00,29689.00,49500,20240307,-82.40,8340,20250311,4.44,12400,-29.76,20250107,8340,4.44,20250311,42350,-79.43,20240319,8340,4.44,20250311,2.61,N,393890,500,169 억,,3439769,N,N,827,N,00,N diff --git a/393970/price/prices-20250301.csv b/393970/price/prices-20250301.csv index 7a41ed1faf14..adefe24b18ca 100644 --- a/393970/price/prices-20250301.csv +++ b/393970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15020,2280,2,17.90,294383389805,19203466,700.83,13350,16250,13190,16560,8920,12740,15330.37,0.14,0,129903,13840,13290,12940,12390,12040,13115,12215,74,3820,500,8910,10,1,14796820,2222,484.52,3.14,12,129.78,31.00,4779.00,19390,20250306,-22.54,10880,20250307,38.05,19390,-22.54,20250306,10880,38.05,20250307,19390,-22.54,20250306,10880,38.05,20250307,0.00,N,393970,500,73 억,,21142,N,N,0,N,00,N +20250319,151245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15010,2270,2,17.82,288546408055,18813318,686.60,13350,16250,13190,16560,8920,12740,15337.35,0.14,0,134193,13840,13290,12940,12390,12040,13115,12215,74,3820,500,8910,10,1,14796820,2221,484.19,3.14,12,127.14,31.00,4779.00,19390,20250306,-22.59,10880,20250307,37.96,19390,-22.59,20250306,10880,37.96,20250307,19390,-22.59,20250306,10880,37.96,20250307,0.00,N,393970,500,73 억,,21142,N,N,0,N,00,N +20250319,141247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15500,2760,2,21.66,257254604995,16745551,611.13,13350,16250,13190,16560,8920,12740,15362.57,0.14,0,103578,13840,13290,12940,12390,12040,13115,12215,74,3820,500,8910,10,1,14796820,2294,500.00,3.24,12,113.17,31.00,4779.00,19390,20250306,-20.06,10880,20250307,42.46,19390,-20.06,20250306,10880,42.46,20250307,19390,-20.06,20250306,10880,42.46,20250307,0.00,N,393970,500,73 억,,21142,N,N,0,N,00,N +20250319,131246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15750,3010,2,23.63,229926199195,15001677,547.49,13350,16250,13190,16560,8920,12740,15326.70,0.14,0,64893,13840,13290,12940,12390,12040,13115,12215,74,3820,500,8910,10,1,14796820,2330,508.06,3.30,12,101.38,31.00,4779.00,19390,20250306,-18.77,10880,20250307,44.76,19390,-18.77,20250306,10880,44.76,20250307,19390,-18.77,20250306,10880,44.76,20250307,0.00,N,393970,500,73 억,,21142,N,N,0,N,00,N +20250319,121244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15820,3080,2,24.18,216433600665,14150073,516.41,13350,16250,13190,16560,8920,12740,15295.59,0.14,0,120495,13840,13290,12940,12390,12040,13115,12215,74,3820,500,8910,10,1,14796820,2341,510.32,3.31,12,95.63,31.00,4779.00,19390,20250306,-18.41,10880,20250307,45.40,19390,-18.41,20250306,10880,45.40,20250307,19390,-18.41,20250306,10880,45.40,20250307,0.00,N,393970,500,73 억,,21142,N,N,0,N,00,N +20250319,111244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15830,3090,2,24.25,204712051265,13410825,489.43,13350,16250,13190,16560,8920,12740,15264.69,0.14,0,132379,13840,13290,12940,12390,12040,13115,12215,74,3820,500,8910,10,1,14796820,2342,510.65,3.31,12,90.63,31.00,4779.00,19390,20250306,-18.36,10880,20250307,45.50,19390,-18.36,20250306,10880,45.50,20250307,19390,-18.36,20250306,10880,45.50,20250307,0.00,N,393970,500,73 억,,21142,N,N,0,N,00,N +20250319,101245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16040,3300,2,25.90,175073051995,11546932,421.41,13350,16250,13190,16560,8920,12740,15161.87,0.14,0,136013,13840,13290,12940,12390,12040,13115,12215,74,3820,500,8910,10,1,14796820,2373,517.42,3.36,12,78.04,31.00,4779.00,19390,20250306,-17.28,10880,20250307,47.43,19390,-17.28,20250306,10880,47.43,20250307,19390,-17.28,20250306,10880,47.43,20250307,0.00,N,393970,500,73 억,,21142,N,N,0,N,00,N +20250319,091251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14680,1940,2,15.23,35844618525,2557998,93.35,13350,14680,13190,16560,8920,12740,14012.77,0.14,0,95174,13840,13290,12940,12390,12040,13115,12215,74,3820,500,8910,10,1,14796820,2172,473.55,3.07,12,17.29,31.00,4779.00,19390,20250306,-24.29,10880,20250307,34.93,19390,-24.29,20250306,10880,34.93,20250307,19390,-24.29,20250306,10880,34.93,20250307,0.00,N,393970,500,73 억,,21142,Y,N,0,N,00,N 20250318,161238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12740,20,2,0.16,31450104860,2411659,163.67,12820,13490,12590,16530,8910,12720,13042.83,0.08,0,10596,13626,13172,12946,12492,12266,13060,12380,74,3810,500,8900,10,1,14796820,1885,410.97,2.67,12,16.30,31.00,4779.00,19390,20250306,-34.30,10880,20250307,17.10,19390,-34.30,20250306,10880,17.10,20250307,19390,-34.30,20250306,10880,17.10,20250307,0.00,N,393970,500,73 억,,12374,N,N,0,N,00,N 20250318,151244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12730,10,2,0.08,30235817930,2316594,157.22,12820,13490,12590,16530,8910,12720,13051.94,0.08,0,10007,13626,13172,12946,12492,12266,13060,12380,74,3810,500,8900,10,1,14796820,1884,410.65,2.66,12,15.66,31.00,4779.00,19390,20250306,-34.35,10880,20250307,17.00,19390,-34.35,20250306,10880,17.00,20250307,19390,-34.35,20250306,10880,17.00,20250307,0.00,N,393970,500,73 억,,12374,N,N,0,N,00,N 20250318,141241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12680,-40,5,-0.31,19038614055,1459742,99.07,12820,13490,12670,16530,8910,12720,13042.60,0.08,0,-1840,13626,13172,12946,12492,12266,13060,12380,74,3810,500,8900,10,1,14796820,1876,409.03,2.65,12,9.87,31.00,4779.00,19390,20250306,-34.61,10880,20250307,16.54,19390,-34.61,20250306,10880,16.54,20250307,19390,-34.61,20250306,10880,16.54,20250307,0.00,N,393970,500,73 억,,12374,N,N,0,N,00,N diff --git a/394280/price/prices-20250301.csv b/394280/price/prices-20250301.csv index 3b7df738adb2..14294f393751 100644 --- a/394280/price/prices-20250301.csv +++ b/394280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161241,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14690,320,2,2.23,1717473685,117199,120.87,14450,14830,14200,18680,10060,14370,14654.27,4.07,0,7601,14956,14662,14446,14152,13936,14555,14045,22,4310,100,10340,10,1,21887607,3215,-21.08,15.32,12,0.54,-697.00,959.00,38800,20240307,-62.14,9550,20241209,53.82,18290,-19.68,20250219,13090,12.22,20250311,32500,-54.80,20240319,9550,53.82,20241209,0.39,N,394280,100,21 억,,890078,N,N,96,N,00,N +20250319,151245,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14760,390,2,2.71,1669066245,113910,117.48,14450,14830,14200,18680,10060,14370,14652.50,4.07,0,7146,14956,14662,14446,14152,13936,14555,14045,22,4310,100,10340,10,1,21887607,3231,-21.18,15.39,12,0.52,-697.00,959.00,38800,20240307,-61.96,9550,20241209,54.55,18290,-19.30,20250219,13090,12.76,20250311,32500,-54.58,20240319,9550,54.55,20241209,0.39,N,394280,100,21 억,,890078,N,N,762,N,00,N +20250319,141248,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14650,280,2,1.95,1492781215,101932,105.12,14450,14830,14200,18680,10060,14370,14644.87,4.07,0,4373,14956,14662,14446,14152,13936,14555,14045,22,4310,100,10340,10,1,21887607,3207,-21.02,15.28,12,0.47,-697.00,959.00,38800,20240307,-62.24,9550,20241209,53.40,18290,-19.90,20250219,13090,11.92,20250311,32500,-54.92,20240319,9550,53.40,20241209,0.39,N,394280,100,21 억,,890078,N,N,762,N,00,N +20250319,131247,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14780,410,2,2.85,1348078280,92099,94.98,14450,14830,14200,18680,10060,14370,14637.27,4.07,0,7129,14956,14662,14446,14152,13936,14555,14045,22,4310,100,10340,10,1,21887607,3235,-21.21,15.41,12,0.42,-697.00,959.00,38800,20240307,-61.91,9550,20241209,54.76,18290,-19.19,20250219,13090,12.91,20250311,32500,-54.52,20240319,9550,54.76,20241209,0.39,N,394280,100,21 억,,890078,N,N,762,N,00,N +20250319,121245,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14720,350,2,2.44,1127070685,77124,79.54,14450,14830,14200,18680,10060,14370,14613.75,4.07,0,2903,14956,14662,14446,14152,13936,14555,14045,22,4310,100,10340,10,1,21887607,3222,-21.12,15.35,12,0.35,-697.00,959.00,38800,20240307,-62.06,9550,20241209,54.14,18290,-19.52,20250219,13090,12.45,20250311,32500,-54.71,20240319,9550,54.14,20241209,0.39,N,394280,100,21 억,,890078,N,N,762,N,00,N +20250319,111245,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14600,230,2,1.60,928275700,63596,65.59,14450,14830,14200,18680,10060,14370,14596.45,4.07,0,-2285,14956,14662,14446,14152,13936,14555,14045,22,4310,100,10340,10,1,21887607,3196,-20.95,15.22,12,0.29,-697.00,959.00,38800,20240307,-62.37,9550,20241209,52.88,18290,-20.17,20250219,13090,11.54,20250311,32500,-55.08,20240319,9550,52.88,20241209,0.39,N,394280,100,21 억,,890078,N,N,762,N,00,N +20250319,101245,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14620,250,2,1.74,694174650,47617,49.11,14450,14830,14200,18680,10060,14370,14578.29,4.07,0,-3727,14956,14662,14446,14152,13936,14555,14045,22,4310,100,10340,10,1,21887607,3200,-20.98,15.25,12,0.22,-697.00,959.00,38800,20240307,-62.32,9550,20241209,53.09,18290,-20.07,20250219,13090,11.69,20250311,32500,-55.02,20240319,9550,53.09,20241209,0.39,N,394280,100,21 억,,890078,N,N,762,N,00,N +20250319,091251,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14210,-160,5,-1.11,95469030,6678,6.89,14450,14450,14200,18680,10060,14370,14296.05,4.07,0,-1658,14956,14662,14446,14152,13936,14555,14045,22,4310,100,10340,10,1,21887607,3110,-20.39,14.82,12,0.03,-697.00,959.00,38800,20240307,-63.38,9550,20241209,48.80,18290,-22.31,20250219,13090,8.56,20250311,32500,-56.28,20240319,9550,48.80,20241209,0.39,N,394280,100,21 억,,890078,N,N,762,N,00,N 20250318,161238,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14370,-220,5,-1.51,1386681890,96517,51.59,14700,14740,14230,18960,10220,14590,14367.23,4.15,0,-18934,14963,14776,14573,14386,14183,14675,14285,22,4370,100,10500,10,1,21887607,3145,-20.62,14.98,12,0.44,-697.00,959.00,38800,20240307,-62.96,9550,20241209,50.47,18290,-21.43,20250219,13090,9.78,20250311,33450,-57.04,20240318,9550,50.47,20241209,0.41,N,394280,100,21 억,,908611,N,N,762,N,00,N 20250318,151244,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14380,-210,5,-1.44,1307291390,90981,48.63,14700,14740,14230,18960,10220,14590,14368.84,4.15,0,-17131,14963,14776,14573,14386,14183,14675,14285,22,4370,100,10500,10,1,21887607,3147,-20.63,14.99,12,0.42,-697.00,959.00,38800,20240307,-62.94,9550,20241209,50.58,18290,-21.38,20250219,13090,9.85,20250311,33450,-57.01,20240318,9550,50.58,20241209,0.41,N,394280,100,21 억,,908611,N,N,663,N,00,N 20250318,141241,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14270,-320,5,-2.19,1148974145,79942,42.73,14700,14740,14250,18960,10220,14590,14372.60,4.15,0,-18152,14963,14776,14573,14386,14183,14675,14285,22,4370,100,10500,10,1,21887607,3123,-20.47,14.88,12,0.37,-697.00,959.00,38800,20240307,-63.22,9550,20241209,49.42,18290,-21.98,20250219,13090,9.01,20250311,33450,-57.34,20240318,9550,49.42,20241209,0.41,N,394280,100,21 억,,908611,N,N,663,N,00,N diff --git a/394800/price/prices-20250301.csv b/394800/price/prices-20250301.csv index cf526f1322e2..c129799ac32d 100644 --- a/394800/price/prices-20250301.csv +++ b/394800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,160,2,2.65,19957026285,3228679,74.73,6120,6300,6030,7850,4230,6040,6181.12,0.84,0,7105,6473,6256,6013,5796,5553,6365,5905,32,1810,100,4220,10,1,31721539,1967,-33.88,14.66,12,10.18,-183.00,423.00,7620,20241217,-18.64,3025,20241119,104.96,7260,-14.60,20250217,4785,29.57,20250106,7620,-18.64,20241217,3025,104.96,20241119,3.20,N,394800,100,31 억,,267610,N,N,3,N,00,N +20250319,151245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,170,2,2.81,19329602050,3127433,72.38,6120,6300,6030,7850,4230,6040,6180.71,0.84,0,13682,6473,6256,6013,5796,5553,6365,5905,32,1810,100,4220,10,1,31721539,1970,-33.93,14.68,12,9.86,-183.00,423.00,7620,20241217,-18.50,3025,20241119,105.29,7260,-14.46,20250217,4785,29.78,20250106,7620,-18.50,20241217,3025,105.29,20241119,3.20,N,394800,100,31 억,,267610,N,N,92,N,00,N +20250319,141248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6140,100,2,1.66,17646431990,2855320,66.09,6120,6300,6030,7850,4230,6040,6180.25,0.84,0,26330,6473,6256,6013,5796,5553,6365,5905,32,1810,100,4220,10,1,31721539,1948,-33.55,14.52,12,9.00,-183.00,423.00,7620,20241217,-19.42,3025,20241119,102.98,7260,-15.43,20250217,4785,28.32,20250106,7620,-19.42,20241217,3025,102.98,20241119,3.20,N,394800,100,31 억,,267610,N,N,92,N,00,N +20250319,131247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6170,130,2,2.15,16307102020,2637606,61.05,6120,6300,6030,7850,4230,6040,6182.60,0.84,0,32958,6473,6256,6013,5796,5553,6365,5905,32,1810,100,4220,10,1,31721539,1957,-33.72,14.59,12,8.31,-183.00,423.00,7620,20241217,-19.03,3025,20241119,103.97,7260,-15.01,20250217,4785,28.94,20250106,7620,-19.03,20241217,3025,103.97,20241119,3.20,N,394800,100,31 억,,267610,N,N,92,N,00,N +20250319,121245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6240,200,2,3.31,14386343285,2328193,53.89,6120,6300,6030,7850,4230,6040,6179.26,0.84,0,9254,6473,6256,6013,5796,5553,6365,5905,32,1810,100,4220,10,1,31721539,1979,-34.10,14.75,12,7.34,-183.00,423.00,7620,20241217,-18.11,3025,20241119,106.28,7260,-14.05,20250217,4785,30.41,20250106,7620,-18.11,20241217,3025,106.28,20241119,3.20,N,394800,100,31 억,,267610,N,N,92,N,00,N +20250319,111245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6280,240,2,3.97,12115949400,1966006,45.50,6120,6290,6030,7850,4230,6040,6162.80,0.84,0,26157,6473,6256,6013,5796,5553,6365,5905,32,1810,100,4220,10,1,31721539,1992,-34.32,14.85,12,6.20,-183.00,423.00,7620,20241217,-17.59,3025,20241119,107.60,7260,-13.50,20250217,4785,31.24,20250106,7620,-17.59,20241217,3025,107.60,20241119,3.20,N,394800,100,31 억,,267610,N,N,92,N,00,N +20250319,101245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,180,2,2.98,8334779405,1358455,31.44,6120,6260,6030,7850,4230,6040,6135.57,0.84,0,-1781,6473,6256,6013,5796,5553,6365,5905,32,1810,100,4220,10,1,31721539,1973,-33.99,14.70,12,4.28,-183.00,423.00,7620,20241217,-18.37,3025,20241119,105.62,7260,-14.33,20250217,4785,29.99,20250106,7620,-18.37,20241217,3025,105.62,20241119,3.20,N,394800,100,31 억,,267610,N,N,92,N,00,N +20250319,091251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6060,20,2,0.33,2638717390,431768,9.99,6120,6180,6060,7850,4230,6040,6111.62,0.84,0,-50419,6473,6256,6013,5796,5553,6365,5905,32,1810,100,4220,10,1,31721539,1922,-33.11,14.33,12,1.36,-183.00,423.00,7620,20241217,-20.47,3025,20241119,100.33,7260,-16.53,20250217,4785,26.65,20250106,7620,-20.47,20241217,3025,100.33,20241119,3.20,N,394800,100,31 억,,267610,N,N,92,N,00,N 20250318,161238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6040,270,2,4.68,25124402360,4155422,344.31,5800,6230,5770,7500,4040,5770,6046.17,0.87,0,-11629,5950,5860,5750,5660,5550,5905,5705,32,1730,100,4030,10,1,31684010,1914,-33.01,14.28,12,13.12,-183.00,423.00,7620,20241217,-20.73,3025,20241119,99.67,7260,-16.80,20250217,4785,26.23,20250106,7620,-20.73,20241217,3025,99.67,20241119,3.19,N,394800,100,31 억,,276764,N,N,92,N,00,N 20250318,151244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6040,270,2,4.68,24518140345,4055128,336.00,5800,6230,5770,7500,4040,5770,6046.21,0.87,0,-14141,5950,5860,5750,5660,5550,5905,5705,32,1730,100,4030,10,1,31684010,1914,-33.01,14.28,12,12.80,-183.00,423.00,7620,20241217,-20.73,3025,20241119,99.67,7260,-16.80,20250217,4785,26.23,20250106,7620,-20.73,20241217,3025,99.67,20241119,3.19,N,394800,100,31 억,,276764,N,N,1,N,00,N 20250318,141241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6080,310,2,5.37,22245058605,3680110,304.93,5800,6230,5770,7500,4040,5770,6044.67,0.87,0,-28977,5950,5860,5750,5660,5550,5905,5705,32,1730,100,4030,10,1,31684010,1926,-33.22,14.37,12,11.62,-183.00,423.00,7620,20241217,-20.21,3025,20241119,100.99,7260,-16.25,20250217,4785,27.06,20250106,7620,-20.21,20241217,3025,100.99,20241119,3.19,N,394800,100,31 억,,276764,N,N,1,N,00,N diff --git a/395400/price/prices-20250301.csv b/395400/price/prices-20250301.csv index 70f61974f2d4..fddfc44a6688 100644 --- a/395400/price/prices-20250301.csv +++ b/395400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161242,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5020,35,2,0.70,1170015595,232472,155.00,5030,5060,4985,6480,3490,4985,5032.93,8.16,0,-22449,5125,5055,5020,4950,4915,5037,4932,1370,1495,500,3780,10,1,274063828,13758,0.00,0.00,12,0.08,0.00,0.00,5560,20240910,-9.71,3980,20240319,26.13,5250,-4.38,20250306,4430,13.32,20250102,5560,-9.71,20240910,3980,26.13,20240319,0.00,N,395400,500,1370 억,,22353744,N,N,63,N,00,N +20250319,151246,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5040,55,2,1.10,996937975,198046,132.05,5030,5060,4985,6480,3490,4985,5033.87,8.16,0,-5008,5125,5055,5020,4950,4915,5037,4932,1370,1495,500,3780,10,1,274063828,13813,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-9.35,3980,20240319,26.63,5250,-4.00,20250306,4430,13.77,20250102,5560,-9.35,20240910,3980,26.63,20240319,0.00,N,395400,500,1370 억,,22353744,N,N,3,N,00,N +20250319,141248,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5050,65,2,1.30,786083615,156244,104.18,5030,5060,4985,6480,3490,4985,5031.13,8.16,0,10130,5125,5055,5020,4950,4915,5037,4932,1370,1495,500,3780,10,1,274063828,13840,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-9.17,3980,20240319,26.88,5250,-3.81,20250306,4430,14.00,20250102,5560,-9.17,20240910,3980,26.88,20240319,0.00,N,395400,500,1370 억,,22353744,N,N,3,N,00,N +20250319,131247,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5060,75,2,1.50,625310585,124357,82.92,5030,5060,4985,6480,3490,4985,5028.35,8.16,0,16888,5125,5055,5020,4950,4915,5037,4932,1370,1495,500,3780,10,1,274063828,13868,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-8.99,3980,20240319,27.14,5250,-3.62,20250306,4430,14.22,20250102,5560,-8.99,20240910,3980,27.14,20240319,0.00,N,395400,500,1370 억,,22353744,N,N,3,N,00,N +20250319,121245,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5050,65,2,1.30,506342705,100773,67.19,5030,5050,4985,6480,3490,4985,5024.59,8.16,0,22618,5125,5055,5020,4950,4915,5037,4932,1370,1495,500,3780,10,1,274063828,13840,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-9.17,3980,20240319,26.88,5250,-3.81,20250306,4430,14.00,20250102,5560,-9.17,20240910,3980,26.88,20240319,0.00,N,395400,500,1370 억,,22353744,N,N,3,N,00,N +20250319,111245,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5020,35,2,0.70,333550335,66476,44.32,5030,5030,4985,6480,3490,4985,5017.61,8.16,0,14924,5125,5055,5020,4950,4915,5037,4932,1370,1495,500,3780,10,1,274063828,13758,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-9.71,3980,20240319,26.13,5250,-4.38,20250306,4430,13.32,20250102,5560,-9.71,20240910,3980,26.13,20240319,0.00,N,395400,500,1370 억,,22353744,N,N,3,N,00,N +20250319,101246,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5010,25,2,0.50,138841270,27719,18.48,5030,5030,4985,6480,3490,4985,5008.88,8.16,0,393,5125,5055,5020,4950,4915,5037,4932,1370,1495,500,3780,10,1,274063828,13731,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-9.89,3980,20240319,25.88,5250,-4.57,20250306,4430,13.09,20250102,5560,-9.89,20240910,3980,25.88,20240319,0.00,N,395400,500,1370 억,,22353744,N,N,3,N,00,N +20250319,091252,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5020,35,2,0.70,10003085,1996,1.33,5030,5030,4985,6480,3490,4985,5011.57,8.16,0,395,5125,5055,5020,4950,4915,5037,4932,1370,1495,500,3780,10,1,274063828,13758,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-9.71,3980,20240319,26.13,5250,-4.38,20250306,4430,13.32,20250102,5560,-9.71,20240910,3980,26.13,20240319,0.00,N,395400,500,1370 억,,22353744,N,N,3,N,00,N 20250318,161239,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4985,0,3,0.00,752883076,149981,93.29,5000,5090,4985,6480,3490,4985,5019.86,8.15,0,16521,5028,5006,4973,4951,4918,4990,4935,1370,1495,500,3780,5,1,274063828,13662,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-10.34,3980,20240319,25.25,5250,-5.05,20250306,4430,12.53,20250102,5560,-10.34,20240910,3980,25.25,20240319,0.00,N,395400,500,1370 억,,22344736,N,N,3,N,00,N 20250318,151245,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5000,15,2,0.30,649134276,129189,80.35,5000,5090,4990,6480,3490,4985,5024.69,8.15,0,19560,5028,5006,4973,4951,4918,4990,4935,1370,1495,500,3780,10,1,274063828,13703,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-10.07,3980,20240319,25.63,5250,-4.76,20250306,4430,12.87,20250102,5560,-10.07,20240910,3980,25.63,20240319,0.00,N,395400,500,1370 억,,22344736,N,N,369,N,00,N 20250318,141241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4995,10,2,0.20,550269538,109416,68.05,5000,5090,4990,6480,3490,4985,5029.15,8.15,0,14377,5028,5006,4973,4951,4918,4990,4935,1370,1495,500,3780,5,1,274063828,13689,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-10.16,3980,20240319,25.50,5250,-4.86,20250306,4430,12.75,20250102,5560,-10.16,20240910,3980,25.50,20240319,0.00,N,395400,500,1370 억,,22344736,N,N,369,N,00,N diff --git a/396270/price/prices-20250301.csv b/396270/price/prices-20250301.csv index 9b5a4e7f2a2e..a84a960a5551 100644 --- a/396270/price/prices-20250301.csv +++ b/396270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161242,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7490,-750,5,-9.10,6570884415,890213,1144.29,8240,8240,6880,10710,5770,8240,7380.99,0.62,0,-22099,8553,8396,8303,8146,8053,8350,8100,90,2470,500,5760,10,1,18088940,1355,-4.98,4.61,12,4.92,-1504.00,1625.00,16700,20241119,-55.15,6880,20250319,8.87,14930,-49.83,20250107,6880,8.87,20250319,16700,-55.15,20241119,6880,8.87,20250319,0.92,N,396270,500,90 억,,112795,N,N,18,N,00,N +20250319,151246,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7480,-760,5,-9.22,6424578275,870674,1119.18,8240,8240,6880,10710,5770,8240,7378.77,0.62,0,-22072,8553,8396,8303,8146,8053,8350,8100,90,2470,500,5760,10,1,18088940,1353,-4.97,4.60,12,4.81,-1504.00,1625.00,16700,20241119,-55.21,6880,20250319,8.72,14930,-49.90,20250107,6880,8.72,20250319,16700,-55.21,20241119,6880,8.72,20250319,0.92,N,396270,500,90 억,,112795,N,N,7,N,00,N +20250319,141248,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7430,-810,5,-9.83,6062382380,821840,1056.40,8240,8240,6880,10710,5770,8240,7376.50,0.62,0,-33749,8553,8396,8303,8146,8053,8350,8100,90,2470,500,5760,10,1,18088940,1344,-4.94,4.57,12,4.54,-1504.00,1625.00,16700,20241119,-55.51,6880,20250319,7.99,14930,-50.23,20250107,6880,7.99,20250319,16700,-55.51,20241119,6880,7.99,20250319,0.92,N,396270,500,90 억,,112795,N,N,7,N,00,N +20250319,131248,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7305,-935,5,-11.35,5618471795,761637,979.02,8240,8240,6880,10710,5770,8240,7376.74,0.62,0,-22605,8553,8396,8303,8146,8053,8350,8100,90,2470,500,5760,10,1,18088940,1321,-4.86,4.50,12,4.21,-1504.00,1625.00,16700,20241119,-56.26,6880,20250319,6.18,14930,-51.07,20250107,6880,6.18,20250319,16700,-56.26,20241119,6880,6.18,20250319,0.92,N,396270,500,90 억,,112795,N,N,7,N,00,N +20250319,121246,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7340,-900,5,-10.92,5203838315,705075,906.31,8240,8240,6880,10710,5770,8240,7380.44,0.62,0,-15257,8553,8396,8303,8146,8053,8350,8100,90,2470,500,5760,10,1,18088940,1328,-4.88,4.52,12,3.90,-1504.00,1625.00,16700,20241119,-56.05,6880,20250319,6.69,14930,-50.84,20250107,6880,6.69,20250319,16700,-56.05,20241119,6880,6.69,20250319,0.92,N,396270,500,90 억,,112795,N,N,7,N,00,N +20250319,111246,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7170,-1070,5,-12.99,4735589310,640679,823.54,8240,8240,6880,10710,5770,8240,7391.40,0.62,0,-15298,8553,8396,8303,8146,8053,8350,8100,90,2470,500,5760,10,1,18088940,1297,-4.77,4.41,12,3.54,-1504.00,1625.00,16700,20241119,-57.07,6880,20250319,4.22,14930,-51.98,20250107,6880,4.22,20250319,16700,-57.07,20241119,6880,4.22,20250319,0.92,N,396270,500,90 억,,112795,N,N,7,N,00,N +20250319,101246,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7220,-1020,5,-12.38,2461764510,322978,415.16,8240,8240,6880,10710,5770,8240,7621.91,0.62,0,-22610,8553,8396,8303,8146,8053,8350,8100,90,2470,500,5760,10,1,18088940,1306,-4.80,4.44,12,1.79,-1504.00,1625.00,16700,20241119,-56.77,6880,20250319,4.94,14930,-51.64,20250107,6880,4.94,20250319,16700,-56.77,20241119,6880,4.94,20250319,0.92,N,396270,500,90 억,,112795,N,N,7,N,00,N +20250319,091252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,-180,5,-2.18,125038810,15385,19.78,8240,8240,8050,10710,5770,8240,8126.67,0.62,0,-1229,8553,8396,8303,8146,8053,8350,8100,90,2470,500,5760,10,1,18088940,1458,-5.36,4.96,12,0.09,-1504.00,1625.00,16700,20241119,-51.74,7000,20240909,15.14,14930,-46.01,20250107,7730,4.27,20250311,16700,-51.74,20241119,7000,15.14,20240909,0.92,N,396270,500,90 억,,112795,N,N,7,N,00,N 20250318,161239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,-60,5,-0.72,641669515,77317,65.61,8450,8460,8210,10790,5810,8300,8299.27,0.71,0,-15974,8440,8370,8280,8210,8120,8405,8245,90,2490,500,5810,10,1,18088940,1491,-5.48,5.07,12,0.43,-1504.00,1625.00,16700,20241119,-50.66,7000,20240909,17.71,14930,-44.81,20250107,7730,6.60,20250311,16700,-50.66,20241119,7000,17.71,20240909,0.89,N,396270,500,90 억,,128753,N,N,7,N,00,N 20250318,151245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,-50,5,-0.60,611931335,73703,62.54,8450,8460,8220,10790,5810,8300,8302.67,0.71,0,-15736,8440,8370,8280,8210,8120,8405,8245,90,2490,500,5810,10,1,18088940,1492,-5.49,5.08,12,0.41,-1504.00,1625.00,16700,20241119,-50.60,7000,20240909,17.86,14930,-44.74,20250107,7730,6.73,20250311,16700,-50.60,20241119,7000,17.86,20240909,0.89,N,396270,500,90 억,,128753,N,N,12,N,00,N 20250318,141242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-40,5,-0.48,537730235,64706,54.91,8450,8460,8250,10790,5810,8300,8310.36,0.71,0,-16149,8440,8370,8280,8210,8120,8405,8245,90,2490,500,5810,10,1,18088940,1494,-5.49,5.08,12,0.36,-1504.00,1625.00,16700,20241119,-50.54,7000,20240909,18.00,14930,-44.68,20250107,7730,6.86,20250311,16700,-50.54,20241119,7000,18.00,20240909,0.89,N,396270,500,90 억,,128753,N,N,12,N,00,N diff --git a/396300/price/prices-20250301.csv b/396300/price/prices-20250301.csv index d0b221062d29..bd46bd071e17 100644 --- a/396300/price/prices-20250301.csv +++ b/396300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,20,2,0.86,135251980,57648,86.27,2315,2380,2310,3005,1625,2315,2346.19,0.84,0,-11408,2408,2361,2333,2286,2258,2385,2310,26,690,100,1620,5,1,26489500,619,9.73,0.88,12,0.22,240.00,2653.00,4285,20240402,-45.51,2000,20241210,16.75,2830,-17.49,20250224,2110,10.66,20250203,4285,-45.51,20240402,2000,16.75,20241210,3.54,N,396300,100,26 억,,222882,N,N,0,N,00,N +20250319,151246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,35,2,1.51,126588750,53938,80.72,2315,2380,2310,3005,1625,2315,2346.93,0.84,0,-11627,2408,2361,2333,2286,2258,2385,2310,26,690,100,1620,5,1,26489500,623,9.79,0.89,12,0.20,240.00,2653.00,4285,20240402,-45.16,2000,20241210,17.50,2830,-16.96,20250224,2110,11.37,20250203,4285,-45.16,20240402,2000,17.50,20241210,3.54,N,396300,100,26 억,,222882,N,N,0,N,00,N +20250319,141249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,30,2,1.30,103737135,44166,66.10,2315,2380,2310,3005,1625,2315,2348.80,0.84,0,-15671,2408,2361,2333,2286,2258,2385,2310,26,690,100,1620,5,1,26489500,621,9.77,0.88,12,0.17,240.00,2653.00,4285,20240402,-45.27,2000,20241210,17.25,2830,-17.14,20250224,2110,11.14,20250203,4285,-45.27,20240402,2000,17.25,20241210,3.54,N,396300,100,26 억,,222882,N,N,0,N,00,N +20250319,131248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,35,2,1.51,93907100,39971,59.82,2315,2380,2310,3005,1625,2315,2349.38,0.84,0,-15683,2408,2361,2333,2286,2258,2385,2310,26,690,100,1620,5,1,26489500,623,9.79,0.89,12,0.15,240.00,2653.00,4285,20240402,-45.16,2000,20241210,17.50,2830,-16.96,20250224,2110,11.37,20250203,4285,-45.16,20240402,2000,17.50,20241210,3.54,N,396300,100,26 억,,222882,N,N,0,N,00,N +20250319,121246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,35,2,1.51,90978285,38720,57.95,2315,2380,2310,3005,1625,2315,2349.65,0.84,0,-16292,2408,2361,2333,2286,2258,2385,2310,26,690,100,1620,5,1,26489500,623,9.79,0.89,12,0.15,240.00,2653.00,4285,20240402,-45.16,2000,20241210,17.50,2830,-16.96,20250224,2110,11.37,20250203,4285,-45.16,20240402,2000,17.50,20241210,3.54,N,396300,100,26 억,,222882,N,N,0,N,00,N +20250319,111246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,40,2,1.73,88209640,37538,56.18,2315,2380,2310,3005,1625,2315,2349.88,0.84,0,-16256,2408,2361,2333,2286,2258,2385,2310,26,690,100,1620,5,1,26489500,624,9.81,0.89,12,0.14,240.00,2653.00,4285,20240402,-45.04,2000,20241210,17.75,2830,-16.78,20250224,2110,11.61,20250203,4285,-45.04,20240402,2000,17.75,20241210,3.54,N,396300,100,26 억,,222882,N,N,0,N,00,N +20250319,101246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,55,2,2.38,62060545,26437,39.56,2315,2370,2310,3005,1625,2315,2347.49,0.84,0,-14170,2408,2361,2333,2286,2258,2385,2310,26,690,100,1620,5,1,26489500,628,9.88,0.89,12,0.10,240.00,2653.00,4285,20240402,-44.69,2000,20241210,18.50,2830,-16.25,20250224,2110,12.32,20250203,4285,-44.69,20240402,2000,18.50,20241210,3.54,N,396300,100,26 억,,222882,N,N,0,N,00,N +20250319,091252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2330,15,2,0.65,2460645,1059,1.58,2315,2330,2315,3005,1625,2315,2323.56,0.84,0,-460,2408,2361,2333,2286,2258,2385,2310,26,690,100,1620,5,1,26489500,617,9.71,0.88,12,0.00,240.00,2653.00,4285,20240402,-45.62,2000,20241210,16.50,2830,-17.67,20250224,2110,10.43,20250203,4285,-45.62,20240402,2000,16.50,20241210,3.54,N,396300,100,26 억,,222882,N,N,0,N,00,N 20250318,161239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,5,2,0.22,156058570,66510,95.03,2310,2380,2305,3000,1620,2310,2346.46,0.89,0,-10265,2383,2346,2323,2286,2263,2335,2275,26,690,100,1610,5,1,26489500,613,9.65,0.87,12,0.25,240.00,2653.00,4285,20240402,-45.97,2000,20241210,15.75,2830,-18.20,20250224,2110,9.72,20250203,4285,-45.97,20240402,2000,15.75,20241210,3.54,N,396300,100,26 억,,235327,N,N,0,N,00,N 20250318,151245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,15,2,0.65,153312480,65326,93.34,2310,2380,2305,3000,1620,2310,2346.88,0.89,0,-9857,2383,2346,2323,2286,2263,2335,2275,26,690,100,1610,5,1,26489500,616,9.69,0.88,12,0.25,240.00,2653.00,4285,20240402,-45.74,2000,20241210,16.25,2830,-17.84,20250224,2110,10.19,20250203,4285,-45.74,20240402,2000,16.25,20241210,3.54,N,396300,100,26 억,,235327,N,N,0,N,00,N 20250318,141242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,30,2,1.30,130821290,55602,79.45,2310,2380,2310,3000,1620,2310,2352.82,0.89,0,-10675,2383,2346,2323,2286,2263,2335,2275,26,690,100,1610,5,1,26489500,620,9.75,0.88,12,0.21,240.00,2653.00,4285,20240402,-45.39,2000,20241210,17.00,2830,-17.31,20250224,2110,10.90,20250203,4285,-45.39,20240402,2000,17.00,20241210,3.54,N,396300,100,26 억,,235327,N,N,0,N,00,N diff --git a/396470/price/prices-20250301.csv b/396470/price/prices-20250301.csv index 58709bbf8d56..d37ae5dafb9d 100644 --- a/396470/price/prices-20250301.csv +++ b/396470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9130,-100,5,-1.08,1830096380,199346,125.14,9050,9300,9050,11990,6470,9230,9180.68,0.74,0,-16870,9476,9352,9246,9122,9016,9300,9070,16,2760,100,6460,10,1,16120000,1472,53.08,2.42,12,1.24,172.00,3765.00,18290,20240626,-50.08,6470,20241202,41.11,10800,-15.46,20250225,7370,23.88,20250102,18290,-50.08,20240626,6470,41.11,20241202,4.68,N,396470,100,16 억,,119781,N,N,0,N,00,N +20250319,151246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,-90,5,-0.98,1769342535,192694,120.97,9050,9300,9050,11990,6470,9230,9182.14,0.74,0,-15897,9476,9352,9246,9122,9016,9300,9070,16,2760,100,6460,10,1,16120000,1473,53.14,2.43,12,1.20,172.00,3765.00,18290,20240626,-50.03,6470,20241202,41.27,10800,-15.37,20250225,7370,24.02,20250102,18290,-50.03,20240626,6470,41.27,20241202,4.68,N,396470,100,16 억,,119781,N,N,0,N,00,N +20250319,141249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,-110,5,-1.19,1660604355,180792,113.50,9050,9300,9050,11990,6470,9230,9185.16,0.74,0,-16877,9476,9352,9246,9122,9016,9300,9070,16,2760,100,6460,10,1,16120000,1470,53.02,2.42,12,1.12,172.00,3765.00,18290,20240626,-50.14,6470,20241202,40.96,10800,-15.56,20250225,7370,23.74,20250102,18290,-50.14,20240626,6470,40.96,20241202,4.68,N,396470,100,16 억,,119781,N,N,0,N,00,N +20250319,131248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9180,-50,5,-0.54,1489890635,162139,101.79,9050,9300,9050,11990,6470,9230,9188.97,0.74,0,-11641,9476,9352,9246,9122,9016,9300,9070,16,2760,100,6460,10,1,16120000,1480,53.37,2.44,12,1.01,172.00,3765.00,18290,20240626,-49.81,6470,20241202,41.89,10800,-15.00,20250225,7370,24.56,20250102,18290,-49.81,20240626,6470,41.89,20241202,4.68,N,396470,100,16 억,,119781,N,N,0,N,00,N +20250319,121246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,10,2,0.11,1167372465,127240,79.88,9050,9300,9050,11990,6470,9230,9174.57,0.74,0,-7868,9476,9352,9246,9122,9016,9300,9070,16,2760,100,6460,10,1,16120000,1489,53.72,2.45,12,0.79,172.00,3765.00,18290,20240626,-49.48,6470,20241202,42.81,10800,-14.44,20250225,7370,25.37,20250102,18290,-49.48,20240626,6470,42.81,20241202,4.68,N,396470,100,16 억,,119781,N,N,0,N,00,N +20250319,111246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,20,2,0.22,1038879910,113312,71.13,9050,9300,9050,11990,6470,9230,9168.31,0.74,0,-11484,9476,9352,9246,9122,9016,9300,9070,16,2760,100,6460,10,1,16120000,1491,53.78,2.46,12,0.70,172.00,3765.00,18290,20240626,-49.43,6470,20241202,42.97,10800,-14.35,20250225,7370,25.51,20250102,18290,-49.43,20240626,6470,42.97,20241202,4.68,N,396470,100,16 억,,119781,N,N,0,N,00,N +20250319,101246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-80,5,-0.87,796175990,86998,54.62,9050,9300,9050,11990,6470,9230,9151.66,0.74,0,-5484,9476,9352,9246,9122,9016,9300,9070,16,2760,100,6460,10,1,16120000,1475,53.20,2.43,12,0.54,172.00,3765.00,18290,20240626,-49.97,6470,20241202,41.42,10800,-15.28,20250225,7370,24.15,20250102,18290,-49.97,20240626,6470,41.42,20241202,4.68,N,396470,100,16 억,,119781,N,N,0,N,00,N +20250319,091253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9110,-120,5,-1.30,277594100,30537,19.17,9050,9200,9050,11990,6470,9230,9090.41,0.74,0,-672,9476,9352,9246,9122,9016,9300,9070,16,2760,100,6460,10,1,16120000,1469,52.97,2.42,12,0.19,172.00,3765.00,18290,20240626,-50.19,6470,20241202,40.80,10800,-15.65,20250225,7370,23.61,20250102,18290,-50.19,20240626,6470,40.80,20241202,4.68,N,396470,100,16 억,,119781,N,N,0,N,00,N 20250318,161240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,-120,5,-1.28,1456008955,157453,30.18,9360,9370,9140,12150,6550,9350,9247.26,0.77,0,-5192,9643,9496,9263,9116,8883,9570,9190,16,2800,100,6540,10,1,16120000,1488,53.66,2.45,12,0.98,172.00,3765.00,18290,20240626,-49.54,6470,20241202,42.66,10800,-14.54,20250225,7370,25.24,20250102,18290,-49.54,20240626,6470,42.66,20241202,4.70,N,396470,100,16 억,,124909,N,N,0,N,00,N 20250318,151246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-150,5,-1.60,1406285485,152052,29.14,9360,9370,9140,12150,6550,9350,9248.71,0.77,0,-5428,9643,9496,9263,9116,8883,9570,9190,16,2800,100,6540,10,1,16120000,1483,53.49,2.44,12,0.94,172.00,3765.00,18290,20240626,-49.70,6470,20241202,42.19,10800,-14.81,20250225,7370,24.83,20250102,18290,-49.70,20240626,6470,42.19,20241202,4.70,N,396470,100,16 억,,124909,N,N,0,N,00,N 20250318,141242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-160,5,-1.71,1231019190,132968,25.48,9360,9370,9160,12150,6550,9350,9258.01,0.77,0,-6183,9643,9496,9263,9116,8883,9570,9190,16,2800,100,6540,10,1,16120000,1481,53.43,2.44,12,0.82,172.00,3765.00,18290,20240626,-49.75,6470,20241202,42.04,10800,-14.91,20250225,7370,24.69,20250102,18290,-49.75,20240626,6470,42.04,20241202,4.70,N,396470,100,16 억,,124909,N,N,0,N,00,N diff --git a/396690/price/prices-20250301.csv b/396690/price/prices-20250301.csv index d367f95c1f08..f886e91efd72 100644 --- a/396690/price/prices-20250301.csv +++ b/396690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2760,5,2,0.18,133061856,48318,194.40,2760,2765,2740,3580,1930,2755,2753.88,0.70,0,8258,2771,2762,2751,2742,2731,2765,2745,396,825,1000,2030,5,1,39605940,1093,0.00,0.00,09,0.12,0.00,0.00,3450,20240312,-20.00,2475,20241112,11.52,2845,-2.99,20250307,2500,10.40,20250205,3440,-19.77,20240326,2475,11.52,20241112,0.00,N,396690,1000,396 억,,278455,N,N,0,N,00,N +20250319,151247,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2755,0,3,0.00,121279946,44049,177.22,2760,2765,2740,3580,1930,2755,2753.30,0.70,0,8258,2771,2762,2751,2742,2731,2765,2745,396,825,1000,2030,5,1,39605940,1091,0.00,0.00,09,0.11,0.00,0.00,3450,20240312,-20.14,2475,20241112,11.31,2845,-3.16,20250307,2500,10.20,20250205,3440,-19.91,20240326,2475,11.31,20241112,0.00,N,396690,1000,396 억,,278455,N,N,0,N,00,N +20250319,141249,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2765,10,2,0.36,106894866,38826,156.21,2760,2765,2740,3580,1930,2755,2753.18,0.70,0,7776,2771,2762,2751,2742,2731,2765,2745,396,825,1000,2030,5,1,39605940,1095,0.00,0.00,09,0.10,0.00,0.00,3450,20240312,-19.86,2475,20241112,11.72,2845,-2.81,20250307,2500,10.60,20250205,3440,-19.62,20240326,2475,11.72,20241112,0.00,N,396690,1000,396 억,,278455,N,N,0,N,00,N +20250319,131248,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2760,5,2,0.18,89745691,32612,131.21,2760,2760,2740,3580,1930,2755,2751.92,0.70,0,6991,2771,2762,2751,2742,2731,2765,2745,396,825,1000,2030,5,1,39605940,1093,0.00,0.00,09,0.08,0.00,0.00,3450,20240312,-20.00,2475,20241112,11.52,2845,-2.99,20250307,2500,10.40,20250205,3440,-19.77,20240326,2475,11.52,20241112,0.00,N,396690,1000,396 억,,278455,N,N,0,N,00,N +20250319,121246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2760,5,2,0.18,52954041,19269,77.53,2760,2760,2740,3580,1930,2755,2748.15,0.70,0,3821,2771,2762,2751,2742,2731,2765,2745,396,825,1000,2030,5,1,39605940,1093,0.00,0.00,09,0.05,0.00,0.00,3450,20240312,-20.00,2475,20241112,11.52,2845,-2.99,20250307,2500,10.40,20250205,3440,-19.77,20240326,2475,11.52,20241112,0.00,N,396690,1000,396 억,,278455,N,N,0,N,00,N +20250319,111246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2745,-10,5,-0.36,44729193,16278,65.49,2760,2760,2740,3580,1930,2755,2747.83,0.70,0,3221,2771,2762,2751,2742,2731,2765,2745,396,825,1000,2030,5,1,39605940,1087,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-20.43,2475,20241112,10.91,2845,-3.51,20250307,2500,9.80,20250205,3440,-20.20,20240326,2475,10.91,20241112,0.00,N,396690,1000,396 억,,278455,N,N,0,N,00,N +20250319,101247,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2745,-10,5,-0.36,24911834,9062,36.46,2760,2760,2740,3580,1930,2755,2749.04,0.70,0,2746,2771,2762,2751,2742,2731,2765,2745,396,825,1000,2030,5,1,39605940,1087,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-20.43,2475,20241112,10.91,2845,-3.51,20250307,2500,9.80,20250205,3440,-20.20,20240326,2475,10.91,20241112,0.00,N,396690,1000,396 억,,278455,N,N,0,N,00,N +20250319,091253,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2760,5,2,0.18,1173710,426,1.71,2760,2760,2755,3580,1930,2755,2755.19,0.70,0,-57,2771,2762,2751,2742,2731,2765,2745,396,825,1000,2030,5,1,39605940,1093,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-20.00,2475,20241112,11.52,2845,-2.99,20250307,2500,10.40,20250205,3440,-19.77,20240326,2475,11.52,20241112,0.00,N,396690,1000,396 억,,278455,N,N,0,N,00,N 20250318,161240,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2755,0,3,0.00,68314206,24855,107.40,2755,2760,2740,3580,1930,2755,2748.51,0.70,0,1389,2771,2762,2751,2742,2731,2757,2737,396,825,1000,2030,5,1,39605940,1091,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-20.14,2475,20241112,11.31,2845,-3.16,20250307,2500,10.20,20250205,3440,-19.91,20240326,2475,11.31,20241112,0.00,N,396690,1000,396 억,,277047,N,N,0,N,00,N 20250318,151246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2755,0,3,0.00,58393451,21254,91.84,2755,2760,2740,3580,1930,2755,2747.41,0.70,0,1389,2771,2762,2751,2742,2731,2757,2737,396,825,1000,2030,5,1,39605940,1091,0.00,0.00,09,0.05,0.00,0.00,3450,20240312,-20.14,2475,20241112,11.31,2845,-3.16,20250307,2500,10.20,20250205,3440,-19.91,20240326,2475,11.31,20241112,0.00,N,396690,1000,396 억,,277047,N,N,0,N,00,N 20250318,141243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2750,-5,5,-0.18,43629702,15880,68.62,2755,2760,2740,3580,1930,2755,2747.46,0.70,0,-212,2771,2762,2751,2742,2731,2757,2737,396,825,1000,2030,5,1,39605940,1089,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-20.29,2475,20241112,11.11,2845,-3.34,20250307,2500,10.00,20250205,3440,-20.06,20240326,2475,11.11,20241112,0.00,N,396690,1000,396 억,,277047,N,N,0,N,00,N diff --git a/397030/price/prices-20250301.csv b/397030/price/prices-20250301.csv index 2920403fb816..0e02d519a4a2 100644 --- a/397030/price/prices-20250301.csv +++ b/397030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161243,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16640,-800,5,-4.59,5497829540,324161,79.97,17440,17700,16580,22650,12210,17440,16960.96,4.67,0,-110732,18406,17922,17416,16932,16426,18165,17175,225,5210,1000,12550,10,1,22486096,3742,18.51,4.10,12,1.44,899.00,4056.00,25900,20241015,-35.75,13480,20240530,23.44,19550,-14.88,20250226,15060,10.49,20250203,25900,-35.75,20241015,13480,23.44,20240530,5.59,N,397030,1000,224 억,,1050740,N,N,304,N,00,N +20250319,151247,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16610,-830,5,-4.76,5298033260,312155,77.01,17440,17700,16580,22650,12210,17440,16972.44,4.67,0,-108207,18406,17922,17416,16932,16426,18165,17175,225,5210,1000,12550,10,1,22486096,3735,18.48,4.10,12,1.39,899.00,4056.00,25900,20241015,-35.87,13480,20240530,23.22,19550,-15.04,20250226,15060,10.29,20250203,25900,-35.87,20241015,13480,23.22,20240530,5.59,N,397030,1000,224 억,,1050740,N,N,1055,N,00,N +20250319,141249,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16670,-770,5,-4.42,4350123310,255206,62.96,17440,17700,16660,22650,12210,17440,17045.54,4.67,0,-98717,18406,17922,17416,16932,16426,18165,17175,225,5210,1000,12550,10,1,22486096,3748,18.54,4.11,12,1.13,899.00,4056.00,25900,20241015,-35.64,13480,20240530,23.66,19550,-14.73,20250226,15060,10.69,20250203,25900,-35.64,20241015,13480,23.66,20240530,5.59,N,397030,1000,224 억,,1050740,N,N,1055,N,00,N +20250319,131249,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16830,-610,5,-3.50,3447686830,201384,49.68,17440,17700,16800,22650,12210,17440,17119.96,4.67,0,-71324,18406,17922,17416,16932,16426,18165,17175,225,5210,1000,12550,10,1,22486096,3784,18.72,4.15,12,0.90,899.00,4056.00,25900,20241015,-35.02,13480,20240530,24.85,19550,-13.91,20250226,15060,11.75,20250203,25900,-35.02,20241015,13480,24.85,20240530,5.59,N,397030,1000,224 억,,1050740,N,N,1055,N,00,N +20250319,121247,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16880,-560,5,-3.21,2995137345,174494,43.05,17440,17700,16850,22650,12210,17440,17164.70,4.67,0,-70202,18406,17922,17416,16932,16426,18165,17175,225,5210,1000,12550,10,1,22486096,3796,18.78,4.16,12,0.78,899.00,4056.00,25900,20241015,-34.83,13480,20240530,25.22,19550,-13.66,20250226,15060,12.08,20250203,25900,-34.83,20241015,13480,25.22,20240530,5.59,N,397030,1000,224 억,,1050740,N,N,1055,N,00,N +20250319,111247,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17020,-420,5,-2.41,2472961145,143645,35.44,17440,17700,16980,22650,12210,17440,17215.78,4.67,0,-61088,18406,17922,17416,16932,16426,18165,17175,225,5210,1000,12550,10,1,22486096,3827,18.93,4.20,12,0.64,899.00,4056.00,25900,20241015,-34.29,13480,20240530,26.26,19550,-12.94,20250226,15060,13.01,20250203,25900,-34.29,20241015,13480,26.26,20240530,5.59,N,397030,1000,224 억,,1050740,N,N,1055,N,00,N +20250319,101247,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17120,-320,5,-1.83,1922756315,111314,27.46,17440,17700,17020,22650,12210,17440,17273.27,4.67,0,-49127,18406,17922,17416,16932,16426,18165,17175,225,5210,1000,12550,10,1,22486096,3850,19.04,4.22,12,0.50,899.00,4056.00,25900,20241015,-33.90,13480,20240530,27.00,19550,-12.43,20250226,15060,13.68,20250203,25900,-33.90,20241015,13480,27.00,20240530,5.59,N,397030,1000,224 억,,1050740,N,N,1055,N,00,N +20250319,091253,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17460,20,2,0.11,542056140,30928,7.63,17440,17700,17200,22650,12210,17440,17526.39,4.67,0,-11830,18406,17922,17416,16932,16426,18165,17175,225,5210,1000,12550,10,1,22486096,3926,19.42,4.30,12,0.14,899.00,4056.00,25900,20241015,-32.59,13480,20240530,29.53,19550,-10.69,20250226,15060,15.94,20250203,25900,-32.59,20241015,13480,29.53,20240530,5.59,N,397030,1000,224 억,,1050740,N,N,1055,N,00,N 20250318,161240,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17440,320,2,1.87,6993303290,404169,198.51,17150,17900,16910,22250,11990,17120,17302.86,4.60,0,15629,17540,17330,16970,16760,16400,17435,16865,225,5130,1000,12320,10,1,22486096,3922,19.40,4.30,12,1.80,899.00,4056.00,25900,20241015,-32.66,13280,20240306,31.33,19550,-10.79,20250226,15060,15.80,20250203,25900,-32.66,20241015,13480,29.38,20240530,5.68,N,397030,1000,224 억,,1034614,N,N,1055,N,00,N 20250318,151246,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17460,340,2,1.99,6739998770,389653,191.38,17150,17900,16910,22250,11990,17120,17297.44,4.60,0,18982,17540,17330,16970,16760,16400,17435,16865,225,5130,1000,12320,10,1,22486096,3926,19.42,4.30,12,1.73,899.00,4056.00,25900,20241015,-32.59,13280,20240306,31.48,19550,-10.69,20250226,15060,15.94,20250203,25900,-32.59,20241015,13480,29.53,20240530,5.68,N,397030,1000,224 억,,1034614,N,N,1681,N,00,N 20250318,141243,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17550,430,2,2.51,6220565200,359969,176.80,17150,17900,16910,22250,11990,17120,17280.84,4.60,0,13627,17540,17330,16970,16760,16400,17435,16865,225,5130,1000,12320,10,1,22486096,3946,19.52,4.33,12,1.60,899.00,4056.00,25900,20241015,-32.24,13280,20240306,32.15,19550,-10.23,20250226,15060,16.53,20250203,25900,-32.24,20241015,13480,30.19,20240530,5.68,N,397030,1000,224 억,,1034614,N,N,1681,N,00,N diff --git a/398120/price/prices-20250301.csv b/398120/price/prices-20250301.csv index 5ecabbb6dcc8..b024779db090 100644 --- a/398120/price/prices-20250301.csv +++ b/398120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2995,-240,5,-7.42,665182895,218875,301.91,3230,3230,2990,4205,2265,3235,3039.10,1.00,0,-41154,3331,3282,3191,3142,3051,3307,3167,11,970,100,2260,5,1,11074700,332,18.26,2.50,12,1.98,164.00,1200.00,6880,20241219,-56.47,2780,20250210,7.73,4280,-30.02,20250220,2780,7.73,20250210,6880,-56.47,20241219,2780,7.73,20250210,0.46,N,398120,100,11 억,,111093,N,N,0,N,00,N +20250319,151247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3000,-235,5,-7.26,602744800,198038,273.17,3230,3230,2990,4205,2265,3235,3043.58,1.00,0,-40272,3331,3282,3191,3142,3051,3307,3167,11,970,100,2260,5,1,11074700,332,18.29,2.50,12,1.79,164.00,1200.00,6880,20241219,-56.40,2780,20250210,7.91,4280,-29.91,20250220,2780,7.91,20250210,6880,-56.40,20241219,2780,7.91,20250210,0.46,N,398120,100,11 억,,111093,N,N,0,N,00,N +20250319,141250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3000,-235,5,-7.26,512231825,167874,231.56,3230,3230,2990,4205,2265,3235,3051.29,1.00,0,-40962,3331,3282,3191,3142,3051,3307,3167,11,970,100,2260,5,1,11074700,332,18.29,2.50,12,1.52,164.00,1200.00,6880,20241219,-56.40,2780,20250210,7.91,4280,-29.91,20250220,2780,7.91,20250210,6880,-56.40,20241219,2780,7.91,20250210,0.46,N,398120,100,11 억,,111093,N,N,0,N,00,N +20250319,131249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3025,-210,5,-6.49,423755455,138448,190.97,3230,3230,2990,4205,2265,3235,3060.76,1.00,0,-33810,3331,3282,3191,3142,3051,3307,3167,11,970,100,2260,5,1,11074700,335,18.45,2.52,12,1.25,164.00,1200.00,6880,20241219,-56.03,2780,20250210,8.81,4280,-29.32,20250220,2780,8.81,20250210,6880,-56.03,20241219,2780,8.81,20250210,0.46,N,398120,100,11 억,,111093,N,N,0,N,00,N +20250319,121247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3010,-225,5,-6.96,369321140,120392,166.06,3230,3230,2990,4205,2265,3235,3067.66,1.00,0,-29677,3331,3282,3191,3142,3051,3307,3167,11,970,100,2260,5,1,11074700,333,18.35,2.51,12,1.09,164.00,1200.00,6880,20241219,-56.25,2780,20250210,8.27,4280,-29.67,20250220,2780,8.27,20250210,6880,-56.25,20241219,2780,8.27,20250210,0.46,N,398120,100,11 억,,111093,N,N,0,N,00,N +20250319,111247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3005,-230,5,-7.11,325992300,106014,146.23,3230,3230,2990,4205,2265,3235,3074.99,1.00,0,-28121,3331,3282,3191,3142,3051,3307,3167,11,970,100,2260,5,1,11074700,333,18.32,2.50,12,0.96,164.00,1200.00,6880,20241219,-56.32,2780,20250210,8.09,4280,-29.79,20250220,2780,8.09,20250210,6880,-56.32,20241219,2780,8.09,20250210,0.46,N,398120,100,11 억,,111093,N,N,0,N,00,N +20250319,101247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3075,-160,5,-4.95,164052610,52511,72.43,3230,3230,3075,4205,2265,3235,3124.16,1.00,0,-16690,3331,3282,3191,3142,3051,3307,3167,11,970,100,2260,5,1,11074700,341,18.75,2.56,12,0.47,164.00,1200.00,6880,20241219,-55.31,2780,20250210,10.61,4280,-28.15,20250220,2780,10.61,20250210,6880,-55.31,20241219,2780,10.61,20250210,0.46,N,398120,100,11 억,,111093,N,N,0,N,00,N +20250319,091253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3170,-65,5,-2.01,12524830,3924,5.41,3230,3230,3170,4205,2265,3235,3191.85,1.00,0,-1504,3331,3282,3191,3142,3051,3307,3167,11,970,100,2260,5,1,11074700,351,19.33,2.64,12,0.04,164.00,1200.00,6880,20241219,-53.92,2780,20250210,14.03,4280,-25.93,20250220,2780,14.03,20250210,6880,-53.92,20241219,2780,14.03,20250210,0.46,N,398120,100,11 억,,111093,N,N,0,N,00,N 20250318,161240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3235,55,2,1.73,227857050,71720,78.46,3215,3240,3100,4130,2230,3180,3177.04,1.00,0,-2587,3256,3217,3146,3107,3036,3237,3127,11,950,100,2220,5,1,11074700,358,19.73,2.70,12,0.65,164.00,1200.00,6880,20241219,-52.98,2780,20250210,16.37,4280,-24.42,20250220,2780,16.37,20250210,6880,-52.98,20241219,2780,16.37,20250210,0.41,N,398120,100,11 억,,111062,N,N,0,N,00,N 20250318,151246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3225,45,2,1.42,184950400,58406,63.90,3215,3240,3100,4130,2230,3180,3166.63,1.00,0,859,3256,3217,3146,3107,3036,3237,3127,11,950,100,2220,5,1,11074700,357,19.66,2.69,12,0.53,164.00,1200.00,6880,20241219,-53.12,2780,20250210,16.01,4280,-24.65,20250220,2780,16.01,20250210,6880,-53.12,20241219,2780,16.01,20250210,0.41,N,398120,100,11 억,,111062,N,N,0,N,00,N 20250318,141243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3175,-5,5,-0.16,111041255,35256,38.57,3215,3215,3100,4130,2230,3180,3149.57,1.00,0,446,3256,3217,3146,3107,3036,3237,3127,11,950,100,2220,5,1,11074700,352,19.36,2.65,12,0.32,164.00,1200.00,6880,20241219,-53.85,2780,20250210,14.21,4280,-25.82,20250220,2780,14.21,20250210,6880,-53.85,20241219,2780,14.21,20250210,0.41,N,398120,100,11 억,,111062,N,N,0,N,00,N diff --git a/399720/price/prices-20250301.csv b/399720/price/prices-20250301.csv index fcb9d3be1bf6..2bee404477b5 100644 --- a/399720/price/prices-20250301.csv +++ b/399720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161244,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50500,-100,5,-0.20,4539140125,90185,76.79,49850,50900,49700,65700,35500,50600,50331.35,0.09,0,1154,52733,51666,50833,49766,48933,51250,49350,58,15100,500,36430,100,1,11597320,5857,91.49,9.36,12,0.78,552.00,5398.00,127900,20240328,-60.52,27450,20241209,83.97,61500,-17.89,20250214,37600,34.31,20250102,127900,-60.52,20240328,27450,83.97,20241209,4.20,N,399720,500,57 억,,9919,N,N,236,N,00,N +20250319,151248,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50500,-100,5,-0.20,4357978675,86599,73.73,49850,50900,49700,65700,35500,50600,50323.64,0.09,0,1514,52733,51666,50833,49766,48933,51250,49350,58,15100,500,36430,100,1,11597320,5857,91.49,9.36,12,0.75,552.00,5398.00,127900,20240328,-60.52,27450,20241209,83.97,61500,-17.89,20250214,37600,34.31,20250102,127900,-60.52,20240328,27450,83.97,20241209,4.20,N,399720,500,57 억,,9919,N,N,568,N,00,N +20250319,141250,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50200,-400,5,-0.79,3738405775,74255,63.22,49850,50900,49700,65700,35500,50600,50345.49,0.09,0,-1343,52733,51666,50833,49766,48933,51250,49350,58,15100,500,36430,100,1,11597320,5822,90.94,9.30,12,0.64,552.00,5398.00,127900,20240328,-60.75,27450,20241209,82.88,61500,-18.37,20250214,37600,33.51,20250102,127900,-60.75,20240328,27450,82.88,20241209,4.20,N,399720,500,57 억,,9919,N,N,568,N,00,N +20250319,131249,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50500,-100,5,-0.20,3331964875,66176,56.34,49850,50900,49700,65700,35500,50600,50350.03,0.09,0,-1082,52733,51666,50833,49766,48933,51250,49350,58,15100,500,36430,100,1,11597320,5857,91.49,9.36,12,0.57,552.00,5398.00,127900,20240328,-60.52,27450,20241209,83.97,61500,-17.89,20250214,37600,34.31,20250102,127900,-60.52,20240328,27450,83.97,20241209,4.20,N,399720,500,57 억,,9919,N,N,568,N,00,N +20250319,121247,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50600,0,3,0.00,2913680175,57870,49.27,49850,50900,49700,65700,35500,50600,50348.69,0.09,0,-994,52733,51666,50833,49766,48933,51250,49350,58,15100,500,36430,100,1,11597320,5868,91.67,9.37,12,0.50,552.00,5398.00,127900,20240328,-60.44,27450,20241209,84.34,61500,-17.72,20250214,37600,34.57,20250102,127900,-60.44,20240328,27450,84.34,20241209,4.20,N,399720,500,57 억,,9919,N,N,568,N,00,N +20250319,111247,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,49950,-650,5,-1.28,2557712625,50784,43.24,49850,50900,49700,65700,35500,50600,50364.51,0.09,0,-989,52733,51666,50833,49766,48933,51250,49350,58,15100,500,36430,50,1,11597320,5793,90.49,9.25,12,0.44,552.00,5398.00,127900,20240328,-60.95,27450,20241209,81.97,61500,-18.78,20250214,37600,32.85,20250102,127900,-60.95,20240328,27450,81.97,20241209,4.20,N,399720,500,57 억,,9919,N,N,568,N,00,N +20250319,101248,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50600,0,3,0.00,1618944600,32086,27.32,49850,50900,49700,65700,35500,50600,50456.39,0.09,0,-148,52733,51666,50833,49766,48933,51250,49350,58,15100,500,36430,100,1,11597320,5868,91.67,9.37,12,0.28,552.00,5398.00,127900,20240328,-60.44,27450,20241209,84.34,61500,-17.72,20250214,37600,34.57,20250102,127900,-60.44,20240328,27450,84.34,20241209,4.20,N,399720,500,57 억,,9919,N,N,568,N,00,N +20250319,091254,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50150,-450,5,-0.89,555343000,11052,9.41,49850,50800,49700,65700,35500,50600,50248.03,0.09,0,1220,52733,51666,50833,49766,48933,51250,49350,58,15100,500,36430,100,1,11597320,5816,90.85,9.29,12,0.10,552.00,5398.00,127900,20240328,-60.79,27450,20241209,82.70,61500,-18.46,20250214,37600,33.38,20250102,127900,-60.79,20240328,27450,82.70,20241209,4.20,N,399720,500,57 억,,9919,N,N,568,N,00,N 20250318,161241,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50600,-600,5,-1.17,5929976200,116851,44.54,51900,51900,50000,66500,35900,51200,50748.31,0.15,0,-7513,52900,52050,50850,50000,48800,52475,50425,58,15300,500,36860,100,1,11597320,5868,91.67,9.37,12,1.01,552.00,5398.00,127900,20240328,-60.44,27450,20241209,84.34,61500,-17.72,20250214,37600,34.57,20250102,127900,-60.44,20240328,27450,84.34,20241209,4.34,N,399720,500,57 억,,17652,N,N,568,N,00,N 20250318,151247,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50500,-700,5,-1.37,5668653500,111688,42.57,51900,51900,50000,66500,35900,51200,50754.36,0.15,0,-5256,52900,52050,50850,50000,48800,52475,50425,58,15300,500,36860,100,1,11597320,5857,91.49,9.36,12,0.96,552.00,5398.00,127900,20240328,-60.52,27450,20241209,83.97,61500,-17.89,20250214,37600,34.31,20250102,127900,-60.52,20240328,27450,83.97,20241209,4.34,N,399720,500,57 억,,17652,N,N,258,N,00,N 20250318,141243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50200,-1000,5,-1.95,5008523200,98570,37.57,51900,51900,50000,66500,35900,51200,50811.84,0.15,0,-7003,52900,52050,50850,50000,48800,52475,50425,58,15300,500,36860,100,1,11597320,5822,90.94,9.30,12,0.85,552.00,5398.00,127900,20240328,-60.75,27450,20241209,82.88,61500,-18.37,20250214,37600,33.51,20250102,127900,-60.75,20240328,27450,82.88,20241209,4.34,N,399720,500,57 억,,17652,N,N,258,N,00,N diff --git a/400760/price/prices-20250301.csv b/400760/price/prices-20250301.csv index 27330f7f9051..9d93d2e7caa0 100644 --- a/400760/price/prices-20250301.csv +++ b/400760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161244,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3590,20,2,0.56,121331815,34046,90.70,3575,3590,3540,4640,2500,3570,3563.76,0.59,0,-1922,3610,3590,3555,3535,3500,3600,3545,219,1070,500,2640,5,1,43767888,1571,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-6.75,3200,20241115,12.19,3620,-0.83,20250307,3315,8.30,20250120,3850,-6.75,20240801,3200,12.19,20241115,0.00,N,400760,500,218 억,,257667,N,N,0,N,00,N +20250319,151248,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3570,0,3,0.00,105676970,29682,79.07,3575,3580,3540,4640,2500,3570,3560.30,0.59,0,-1661,3610,3590,3555,3535,3500,3600,3545,219,1070,500,2640,5,1,43767888,1563,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-7.27,3200,20241115,11.56,3620,-1.38,20250307,3315,7.69,20250120,3850,-7.27,20240801,3200,11.56,20241115,0.00,N,400760,500,218 억,,257667,N,N,0,N,00,N +20250319,141250,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3570,0,3,0.00,88980455,25004,66.61,3575,3580,3540,4640,2500,3570,3558.65,0.59,0,-1460,3610,3590,3555,3535,3500,3600,3545,219,1070,500,2640,5,1,43767888,1563,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-7.27,3200,20241115,11.56,3620,-1.38,20250307,3315,7.69,20250120,3850,-7.27,20240801,3200,11.56,20241115,0.00,N,400760,500,218 억,,257667,N,N,0,N,00,N +20250319,131250,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3560,-10,5,-0.28,73830850,20754,55.29,3575,3580,3540,4640,2500,3570,3557.43,0.59,0,-1368,3610,3590,3555,3535,3500,3600,3545,219,1070,500,2640,5,1,43767888,1558,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-7.53,3200,20241115,11.25,3620,-1.66,20250307,3315,7.39,20250120,3850,-7.53,20240801,3200,11.25,20241115,0.00,N,400760,500,218 억,,257667,N,N,0,N,00,N +20250319,121247,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3555,-15,5,-0.42,58238555,16369,43.61,3575,3580,3540,4640,2500,3570,3557.86,0.59,0,-1160,3610,3590,3555,3535,3500,3600,3545,219,1070,500,2640,5,1,43767888,1556,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-7.66,3200,20241115,11.09,3620,-1.80,20250307,3315,7.24,20250120,3850,-7.66,20240801,3200,11.09,20241115,0.00,N,400760,500,218 억,,257667,N,N,0,N,00,N +20250319,111248,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3555,-15,5,-0.42,41700620,11709,31.19,3575,3580,3540,4640,2500,3570,3561.42,0.59,0,-1070,3610,3590,3555,3535,3500,3600,3545,219,1070,500,2640,5,1,43767888,1556,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-7.66,3200,20241115,11.09,3620,-1.80,20250307,3315,7.24,20250120,3850,-7.66,20240801,3200,11.09,20241115,0.00,N,400760,500,218 억,,257667,N,N,0,N,00,N +20250319,101248,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3560,-10,5,-0.28,25871320,7260,19.34,3575,3580,3540,4640,2500,3570,3563.54,0.59,0,-590,3610,3590,3555,3535,3500,3600,3545,219,1070,500,2640,5,1,43767888,1558,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-7.53,3200,20241115,11.25,3620,-1.66,20250307,3315,7.39,20250120,3850,-7.53,20240801,3200,11.25,20241115,0.00,N,400760,500,218 억,,257667,N,N,0,N,00,N +20250319,091254,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3570,0,3,0.00,2237520,627,1.67,3575,3580,3540,4640,2500,3570,3568.61,0.59,0,-19,3610,3590,3555,3535,3500,3600,3545,219,1070,500,2640,5,1,43767888,1563,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-7.27,3200,20241115,11.56,3620,-1.38,20250307,3315,7.69,20250120,3850,-7.27,20240801,3200,11.56,20241115,0.00,N,400760,500,218 억,,257667,N,N,0,N,00,N 20250318,161241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3570,25,2,0.71,133066760,37537,90.52,3540,3575,3520,4605,2485,3545,3544.95,0.59,0,1206,3588,3566,3523,3501,3458,3577,3512,219,1060,500,2620,5,1,43767888,1563,0.00,0.00,12,0.09,0.00,0.00,3850,20240801,-7.27,3200,20241115,11.56,3620,-1.38,20250307,3315,7.69,20250120,3850,-7.27,20240801,3200,11.56,20241115,0.00,N,400760,500,218 억,,256255,N,N,1,N,00,N 20250318,151247,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3570,25,2,0.71,121161125,34202,82.48,3540,3575,3520,4605,2485,3545,3542.52,0.59,0,1314,3588,3566,3523,3501,3458,3577,3512,219,1060,500,2620,5,1,43767888,1563,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-7.27,3200,20241115,11.56,3620,-1.38,20250307,3315,7.69,20250120,3850,-7.27,20240801,3200,11.56,20241115,0.00,N,400760,500,218 억,,256255,N,N,1,N,00,N 20250318,141244,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3550,5,2,0.14,107985520,30500,73.55,3540,3560,3520,4605,2485,3545,3540.51,0.59,0,1281,3588,3566,3523,3501,3458,3577,3512,219,1060,500,2620,5,1,43767888,1554,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-7.79,3200,20241115,10.94,3620,-1.93,20250307,3315,7.09,20250120,3850,-7.79,20240801,3200,10.94,20241115,0.00,N,400760,500,218 억,,256255,N,N,1,N,00,N diff --git a/402030/price/prices-20250301.csv b/402030/price/prices-20250301.csv index 9a87c4f18563..ec7e3205b9b7 100644 --- a/402030/price/prices-20250301.csv +++ b/402030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22150,-600,5,-2.64,587722625,26354,73.72,22600,22600,22000,29550,15950,22750,22301.06,0.45,0,-1138,23950,23350,22600,22000,21250,23650,22300,57,6800,500,15470,50,1,11467288,2540,-25.64,8.05,12,0.23,-864.00,2751.00,33650,20240315,-34.18,12360,20240909,79.21,29400,-24.66,20250204,19210,15.30,20250117,30150,-26.53,20240319,12360,79.21,20240909,0.61,N,402030,500,57 억,,51957,N,N,636,N,00,N +20250319,151248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22150,-600,5,-2.64,522271425,23391,65.43,22600,22600,22150,29550,15950,22750,22327.84,0.45,0,-1223,23950,23350,22600,22000,21250,23650,22300,57,6800,500,15470,50,1,11467288,2540,-25.64,8.05,12,0.20,-864.00,2751.00,33650,20240315,-34.18,12360,20240909,79.21,29400,-24.66,20250204,19210,15.30,20250117,30150,-26.53,20240319,12360,79.21,20240909,0.61,N,402030,500,57 억,,51957,N,N,54,N,00,N +20250319,141251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22200,-550,5,-2.42,454643725,20345,56.91,22600,22600,22150,29550,15950,22750,22346.67,0.45,0,-1211,23950,23350,22600,22000,21250,23650,22300,57,6800,500,15470,50,1,11467288,2546,-25.69,8.07,12,0.18,-864.00,2751.00,33650,20240315,-34.03,12360,20240909,79.61,29400,-24.49,20250204,19210,15.56,20250117,30150,-26.37,20240319,12360,79.61,20240909,0.61,N,402030,500,57 억,,51957,N,N,54,N,00,N +20250319,131250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22250,-500,5,-2.20,440749925,19721,55.16,22600,22600,22150,29550,15950,22750,22349.23,0.45,0,-927,23950,23350,22600,22000,21250,23650,22300,57,6800,500,15470,50,1,11467288,2551,-25.75,8.09,12,0.17,-864.00,2751.00,33650,20240315,-33.88,12360,20240909,80.02,29400,-24.32,20250204,19210,15.83,20250117,30150,-26.20,20240319,12360,80.02,20240909,0.61,N,402030,500,57 억,,51957,N,N,54,N,00,N +20250319,121248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22350,-400,5,-1.76,411848850,18427,51.54,22600,22600,22150,29550,15950,22750,22350.25,0.45,0,-951,23950,23350,22600,22000,21250,23650,22300,57,6800,500,15470,50,1,11467288,2563,-25.87,8.12,12,0.16,-864.00,2751.00,33650,20240315,-33.58,12360,20240909,80.83,29400,-23.98,20250204,19210,16.35,20250117,30150,-25.87,20240319,12360,80.83,20240909,0.61,N,402030,500,57 억,,51957,N,N,54,N,00,N +20250319,111248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22350,-400,5,-1.76,379433450,16976,47.48,22600,22600,22150,29550,15950,22750,22351.12,0.45,0,-1184,23950,23350,22600,22000,21250,23650,22300,57,6800,500,15470,50,1,11467288,2563,-25.87,8.12,12,0.15,-864.00,2751.00,33650,20240315,-33.58,12360,20240909,80.83,29400,-23.98,20250204,19210,16.35,20250117,30150,-25.87,20240319,12360,80.83,20240909,0.61,N,402030,500,57 억,,51957,N,N,54,N,00,N +20250319,101248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22300,-450,5,-1.98,319853700,14301,40.00,22600,22600,22150,29550,15950,22750,22365.77,0.45,0,-1054,23950,23350,22600,22000,21250,23650,22300,57,6800,500,15470,50,1,11467288,2557,-25.81,8.11,12,0.12,-864.00,2751.00,33650,20240315,-33.73,12360,20240909,80.42,29400,-24.15,20250204,19210,16.09,20250117,30150,-26.04,20240319,12360,80.42,20240909,0.61,N,402030,500,57 억,,51957,N,N,54,N,00,N +20250319,091254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22200,-550,5,-2.42,124811900,5564,15.56,22600,22600,22150,29550,15950,22750,22431.93,0.45,0,-614,23950,23350,22600,22000,21250,23650,22300,57,6800,500,15470,50,1,11467288,2546,-25.69,8.07,12,0.05,-864.00,2751.00,33650,20240315,-34.03,12360,20240909,79.61,29400,-24.49,20250204,19210,15.56,20250117,30150,-26.37,20240319,12360,79.61,20240909,0.61,N,402030,500,57 억,,51957,N,N,54,N,00,N 20250318,161241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22750,650,2,2.94,774119600,34736,118.43,22100,23200,21850,28700,15500,22100,22285.49,0.46,0,41,22766,22432,22166,21832,21566,22300,21700,57,6600,500,15020,50,1,11467288,2609,-26.33,8.27,12,0.30,-864.00,2751.00,33650,20240315,-32.39,12360,20240909,84.06,29400,-22.62,20250204,19210,18.43,20250117,30850,-26.26,20240318,12360,84.06,20240909,0.61,N,402030,500,57 억,,52178,N,N,54,N,00,N 20250318,151247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22450,350,2,1.58,582533700,26301,89.67,22100,22500,21850,28700,15500,22100,22148.73,0.46,0,423,22766,22432,22166,21832,21566,22300,21700,57,6600,500,15020,50,1,11467288,2574,-25.98,8.16,12,0.23,-864.00,2751.00,33650,20240315,-33.28,12360,20240909,81.63,29400,-23.64,20250204,19210,16.87,20250117,30850,-27.23,20240318,12360,81.63,20240909,0.61,N,402030,500,57 억,,52178,N,N,413,N,00,N 20250318,141244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22200,100,2,0.45,388519700,17591,59.98,22100,22500,21850,28700,15500,22100,22086.28,0.46,0,198,22766,22432,22166,21832,21566,22300,21700,57,6600,500,15020,50,1,11467288,2546,-25.69,8.07,12,0.15,-864.00,2751.00,33650,20240315,-34.03,12360,20240909,79.61,29400,-24.49,20250204,19210,15.56,20250117,30850,-28.04,20240318,12360,79.61,20240909,0.61,N,402030,500,57 억,,52178,N,N,413,N,00,N diff --git a/402340/price/prices-20250301.csv b/402340/price/prices-20250301.csv index 0ddb720cbfe1..59f3b46023d6 100644 --- a/402340/price/prices-20250301.csv +++ b/402340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161245,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,94700,900,2,0.96,23433378750,246350,123.89,92800,96850,91400,121900,65700,93800,95122.41,51.81,0,-104625,97133,95466,94533,92866,91933,95000,92400,141,28100,100,67530,100,1,133548056,126470,3.46,0.67,12,0.18,27346.00,142115.00,109000,20240711,-13.12,66200,20240315,43.05,106600,-11.16,20250219,77200,22.67,20250102,109000,-13.12,20240711,67600,40.09,20240919,0.04,N,402340,100,141 억,,69197343,N,N,44,N,00,N +20250319,151248,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,95200,1400,2,1.49,18103507700,190115,95.61,92800,96850,91400,121900,65700,93800,95223.98,51.81,0,-71021,97133,95466,94533,92866,91933,95000,92400,141,28100,100,67530,100,1,133548056,127138,3.48,0.67,12,0.14,27346.00,142115.00,109000,20240711,-12.66,66200,20240315,43.81,106600,-10.69,20250219,77200,23.32,20250102,109000,-12.66,20240711,67600,40.83,20240919,0.04,N,402340,100,141 억,,69197343,N,N,847,N,00,N +20250319,141251,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,94800,1000,2,1.07,14190389650,148887,74.87,92800,96850,91400,121900,65700,93800,95309.80,51.81,0,-45856,97133,95466,94533,92866,91933,95000,92400,141,28100,100,67530,100,1,133548056,126604,3.47,0.67,12,0.11,27346.00,142115.00,109000,20240711,-13.03,66200,20240315,43.20,106600,-11.07,20250219,77200,22.80,20250102,109000,-13.03,20240711,67600,40.24,20240919,0.04,N,402340,100,141 억,,69197343,N,N,847,N,00,N +20250319,131250,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,95100,1300,2,1.39,11400773350,119453,60.07,92800,96850,91400,121900,65700,93800,95441.50,51.81,0,-29223,97133,95466,94533,92866,91933,95000,92400,141,28100,100,67530,100,1,133548056,127004,3.48,0.67,12,0.09,27346.00,142115.00,109000,20240711,-12.75,66200,20240315,43.66,106600,-10.79,20250219,77200,23.19,20250102,109000,-12.75,20240711,67600,40.68,20240919,0.04,N,402340,100,141 억,,69197343,N,N,847,N,00,N +20250319,121248,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,95800,2000,2,2.13,9414109250,98612,49.59,92800,96850,91400,121900,65700,93800,95466.16,51.81,0,-15706,97133,95466,94533,92866,91933,95000,92400,141,28100,100,67530,100,1,133548056,127939,3.50,0.67,12,0.07,27346.00,142115.00,109000,20240711,-12.11,66200,20240315,44.71,106600,-10.13,20250219,77200,24.09,20250102,109000,-12.11,20240711,67600,41.72,20240919,0.04,N,402340,100,141 억,,69197343,N,N,847,N,00,N +20250319,111248,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,95800,2000,2,2.13,7577955300,79448,39.95,92800,96850,91400,121900,65700,93800,95382.58,51.81,0,-2116,97133,95466,94533,92866,91933,95000,92400,141,28100,100,67530,100,1,133548056,127939,3.50,0.67,12,0.06,27346.00,142115.00,109000,20240711,-12.11,66200,20240315,44.71,106600,-10.13,20250219,77200,24.09,20250102,109000,-12.11,20240711,67600,41.72,20240919,0.04,N,402340,100,141 억,,69197343,N,N,847,N,00,N +20250319,101249,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,96400,2600,2,2.77,4575285200,48267,24.27,92800,96400,91400,121900,65700,93800,94791.17,51.81,0,3548,97133,95466,94533,92866,91933,95000,92400,141,28100,100,67530,100,1,133548056,128740,3.53,0.68,12,0.04,27346.00,142115.00,109000,20240711,-11.56,66200,20240315,45.62,106600,-9.57,20250219,77200,24.87,20250102,109000,-11.56,20240711,67600,42.60,20240919,0.04,N,402340,100,141 억,,69197343,N,N,847,N,00,N +20250319,091255,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,96000,2200,2,2.35,1411087300,15106,7.60,92800,96000,91400,121900,65700,93800,93412.37,51.81,0,3996,97133,95466,94533,92866,91933,95000,92400,141,28100,100,67530,100,1,133548056,128206,3.51,0.68,12,0.01,27346.00,142115.00,109000,20240711,-11.93,66200,20240315,45.02,106600,-9.94,20250219,77200,24.35,20250102,109000,-11.93,20240711,67600,42.01,20240919,0.04,N,402340,100,141 억,,69197343,N,N,847,N,00,N 20250318,161242,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93800,200,2,0.21,18707289050,198055,94.16,94200,96200,93600,121600,65600,93600,94455.02,51.83,0,-91010,95666,94632,93566,92532,91466,94100,92000,141,28000,100,67390,100,1,133548056,125268,3.43,0.66,12,0.15,27346.00,142115.00,109000,20240711,-13.94,66200,20240315,41.69,106600,-12.01,20250219,77200,21.50,20250102,109000,-13.94,20240711,67600,38.76,20240919,0.04,N,402340,100,141 억,,69224529,N,N,847,N,00,N 20250318,151248,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,94200,600,2,0.64,15904468500,168199,79.97,94200,96200,93600,121600,65600,93600,94557.45,51.83,0,-83157,95666,94632,93566,92532,91466,94100,92000,141,28000,100,67390,100,1,133548056,125802,3.44,0.66,12,0.13,27346.00,142115.00,109000,20240711,-13.58,66200,20240315,42.30,106600,-11.63,20250219,77200,22.02,20250102,109000,-13.58,20240711,67600,39.35,20240919,0.04,N,402340,100,141 억,,69224529,N,N,389,N,00,N 20250318,141244,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,94000,400,2,0.43,12927893750,136556,64.92,94200,96200,93600,121600,65600,93600,94671.00,51.83,0,-61830,95666,94632,93566,92532,91466,94100,92000,141,28000,100,67390,100,1,133548056,125535,3.44,0.66,12,0.10,27346.00,142115.00,109000,20240711,-13.76,66200,20240315,41.99,106600,-11.82,20250219,77200,21.76,20250102,109000,-13.76,20240711,67600,39.05,20240919,0.04,N,402340,100,141 억,,69224529,N,N,389,N,00,N diff --git a/402420/price/prices-20250301.csv b/402420/price/prices-20250301.csv index 4c9645bed285..794fd677618d 100644 --- a/402420/price/prices-20250301.csv +++ b/402420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161245,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14500,-61.38,20240326,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250319,151249,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14500,-61.38,20240326,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250319,141251,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14500,-61.38,20240326,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250319,131251,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14500,-61.38,20240326,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250319,121248,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14500,-61.38,20240326,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250319,111248,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14500,-61.38,20240326,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250319,101249,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14500,-61.38,20240326,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250319,091255,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14500,-61.38,20240326,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250318,161242,57,100.00,KONEX,,,N,N,N,N, ,N,5600,100,2,1.82,74800,14,0.00,5200,5600,5200,6320,4680,5500,5342.86,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,11,820,500,3300,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14500,-61.38,20240326,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250318,151248,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-100,5,-1.82,63600,12,0.00,5200,5400,5200,6320,4680,5500,5300.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,11,820,500,3300,10,1,2226540,120,-4.78,-1.47,12,0.00,-1130.00,-3666.00,14990,20240315,-63.98,5100,20250311,5.88,11000,-50.91,20250114,5100,5.88,20250311,14500,-62.76,20240326,5100,5.88,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250318,141245,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-300,5,-5.45,31200,6,0.00,5200,5200,5200,6320,4680,5500,5200.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,11,820,500,3300,10,1,2226540,116,-4.60,-1.42,12,0.00,-1130.00,-3666.00,14990,20240315,-65.31,5100,20250311,1.96,11000,-52.73,20250114,5100,1.96,20250311,14500,-64.14,20240326,5100,1.96,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N diff --git a/402490/price/prices-20250301.csv b/402490/price/prices-20250301.csv index cf0eed9d822e..9dd3dfdad7ae 100644 --- a/402490/price/prices-20250301.csv +++ b/402490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16170,-160,5,-0.98,1432789010,87899,67.26,16440,16500,16160,21200,11440,16330,16301.31,0.87,0,-4273,16910,16620,16380,16090,15850,16500,15970,41,4870,500,11430,10,1,8265944,1337,41.68,2.59,12,1.06,388.00,6248.00,36250,20240315,-55.39,10500,20241210,54.00,22050,-26.67,20250106,13840,16.84,20250307,36000,-55.08,20240319,10500,54.00,20241210,3.62,N,402490,500,41 억,,71913,N,N,0,N,00,N +20250319,151249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16200,-130,5,-0.80,1267825080,77699,59.46,16440,16500,16170,21200,11440,16330,16317.13,0.87,0,-5613,16910,16620,16380,16090,15850,16500,15970,41,4870,500,11430,10,1,8265944,1339,41.75,2.59,12,0.94,388.00,6248.00,36250,20240315,-55.31,10500,20241210,54.29,22050,-26.53,20250106,13840,17.05,20250307,36000,-55.00,20240319,10500,54.29,20241210,3.62,N,402490,500,41 억,,71913,N,N,0,N,00,N +20250319,141252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16220,-110,5,-0.67,1108561655,67872,51.94,16440,16500,16190,21200,11440,16330,16333.12,0.87,0,-5949,16910,16620,16380,16090,15850,16500,15970,41,4870,500,11430,10,1,8265944,1341,41.80,2.60,12,0.82,388.00,6248.00,36250,20240315,-55.26,10500,20241210,54.48,22050,-26.44,20250106,13840,17.20,20250307,36000,-54.94,20240319,10500,54.48,20241210,3.62,N,402490,500,41 억,,71913,N,N,0,N,00,N +20250319,131251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16370,40,2,0.24,878248455,53695,41.09,16440,16500,16190,21200,11440,16330,16356.24,0.87,0,-8708,16910,16620,16380,16090,15850,16500,15970,41,4870,500,11430,10,1,8265944,1353,42.19,2.62,12,0.65,388.00,6248.00,36250,20240315,-54.84,10500,20241210,55.90,22050,-25.76,20250106,13840,18.28,20250307,36000,-54.53,20240319,10500,55.90,20241210,3.62,N,402490,500,41 억,,71913,N,N,0,N,00,N +20250319,121249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16380,50,2,0.31,817275145,49978,38.24,16440,16500,16190,21200,11440,16330,16352.70,0.87,0,-8083,16910,16620,16380,16090,15850,16500,15970,41,4870,500,11430,10,1,8265944,1354,42.22,2.62,12,0.60,388.00,6248.00,36250,20240315,-54.81,10500,20241210,56.00,22050,-25.71,20250106,13840,18.35,20250307,36000,-54.50,20240319,10500,56.00,20241210,3.62,N,402490,500,41 억,,71913,N,N,0,N,00,N +20250319,111249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16340,10,2,0.06,714537075,43705,33.44,16440,16500,16190,21200,11440,16330,16349.09,0.87,0,-9311,16910,16620,16380,16090,15850,16500,15970,41,4870,500,11430,10,1,8265944,1351,42.11,2.62,12,0.53,388.00,6248.00,36250,20240315,-54.92,10500,20241210,55.62,22050,-25.90,20250106,13840,18.06,20250307,36000,-54.61,20240319,10500,55.62,20241210,3.62,N,402490,500,41 억,,71913,N,N,0,N,00,N +20250319,101249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16260,-70,5,-0.43,600073535,36704,28.09,16440,16500,16190,21200,11440,16330,16349.00,0.87,0,-8907,16910,16620,16380,16090,15850,16500,15970,41,4870,500,11430,10,1,8265944,1344,41.91,2.60,12,0.44,388.00,6248.00,36250,20240315,-55.14,10500,20241210,54.86,22050,-26.26,20250106,13840,17.49,20250307,36000,-54.83,20240319,10500,54.86,20241210,3.62,N,402490,500,41 억,,71913,N,N,0,N,00,N +20250319,091255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16250,-80,5,-0.49,195292660,11936,9.13,16440,16440,16250,21200,11440,16330,16361.65,0.87,0,-4302,16910,16620,16380,16090,15850,16500,15970,41,4870,500,11430,10,1,8265944,1343,41.88,2.60,12,0.14,388.00,6248.00,36250,20240315,-55.17,10500,20241210,54.76,22050,-26.30,20250106,13840,17.41,20250307,36000,-54.86,20240319,10500,54.76,20241210,3.62,N,402490,500,41 억,,71913,N,N,0,N,00,N 20250318,161242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16330,-180,5,-1.09,2107810480,129086,65.62,16610,16670,16140,21450,11560,16510,16328.24,0.77,0,8861,17090,16800,16630,16340,16170,16715,16255,41,4940,500,11550,10,1,8265944,1350,42.09,2.61,12,1.56,388.00,6248.00,36250,20240315,-54.95,10500,20241210,55.52,22050,-25.94,20250106,13840,17.99,20250307,36200,-54.89,20240318,10500,55.52,20241210,3.56,N,402490,500,41 억,,63412,N,N,0,N,00,N 20250318,151248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16350,-160,5,-0.97,1940081900,118808,60.40,16610,16670,16140,21450,11560,16510,16329.02,0.77,0,8298,17090,16800,16630,16340,16170,16715,16255,41,4940,500,11550,10,1,8265944,1351,42.14,2.62,12,1.44,388.00,6248.00,36250,20240315,-54.90,10500,20241210,55.71,22050,-25.85,20250106,13840,18.14,20250307,36200,-54.83,20240318,10500,55.71,20241210,3.56,N,402490,500,41 억,,63412,N,N,0,N,00,N 20250318,141245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16200,-310,5,-1.88,1590226545,97254,49.44,16610,16670,16170,21450,11560,16510,16350.70,0.77,0,1885,17090,16800,16630,16340,16170,16715,16255,41,4940,500,11550,10,1,8265944,1339,41.75,2.59,12,1.18,388.00,6248.00,36250,20240315,-55.31,10500,20241210,54.29,22050,-26.53,20250106,13840,17.05,20250307,36200,-55.25,20240318,10500,54.29,20241210,3.56,N,402490,500,41 억,,63412,N,N,0,N,00,N diff --git a/403360/price/prices-20250301.csv b/403360/price/prices-20250301.csv index 8d1f421c0868..b0068be04062 100644 --- a/403360/price/prices-20250301.csv +++ b/403360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161245,57,100.00,KONEX,,,N,N,N,N, ,N,7950,0,3,0.00,0,0,0.00,0,0,0,9140,6760,7950,0.00,0.00,0,0,7950,7950,7950,7950,7950,7950,7950,17,1190,500,4920,10,1,3449454,274,-16.88,3.24,12,0.00,-471.00,2456.00,20000,20240329,-60.25,7500,20250311,6.00,11880,-33.08,20250211,7500,6.00,20250311,20000,-60.25,20240329,7500,6.00,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250319,151249,57,100.00,KONEX,,,N,N,N,N, ,N,7950,0,3,0.00,0,0,0.00,0,0,0,9140,6760,7950,0.00,0.00,0,0,7950,7950,7950,7950,7950,7950,7950,17,1190,500,4920,10,1,3449454,274,-16.88,3.24,12,0.00,-471.00,2456.00,20000,20240329,-60.25,7500,20250311,6.00,11880,-33.08,20250211,7500,6.00,20250311,20000,-60.25,20240329,7500,6.00,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250319,141252,57,100.00,KONEX,,,N,N,N,N, ,N,7950,0,3,0.00,0,0,0.00,0,0,0,9140,6760,7950,0.00,0.00,0,0,7950,7950,7950,7950,7950,7950,7950,17,1190,500,4920,10,1,3449454,274,-16.88,3.24,12,0.00,-471.00,2456.00,20000,20240329,-60.25,7500,20250311,6.00,11880,-33.08,20250211,7500,6.00,20250311,20000,-60.25,20240329,7500,6.00,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250319,131251,57,100.00,KONEX,,,N,N,N,N, ,N,7950,0,3,0.00,0,0,0.00,0,0,0,9140,6760,7950,0.00,0.00,0,0,7950,7950,7950,7950,7950,7950,7950,17,1190,500,4920,10,1,3449454,274,-16.88,3.24,12,0.00,-471.00,2456.00,20000,20240329,-60.25,7500,20250311,6.00,11880,-33.08,20250211,7500,6.00,20250311,20000,-60.25,20240329,7500,6.00,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250319,121249,57,100.00,KONEX,,,N,N,N,N, ,N,7950,0,3,0.00,0,0,0.00,0,0,0,9140,6760,7950,0.00,0.00,0,0,7950,7950,7950,7950,7950,7950,7950,17,1190,500,4920,10,1,3449454,274,-16.88,3.24,12,0.00,-471.00,2456.00,20000,20240329,-60.25,7500,20250311,6.00,11880,-33.08,20250211,7500,6.00,20250311,20000,-60.25,20240329,7500,6.00,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250319,111249,57,100.00,KONEX,,,N,N,N,N, ,N,7950,0,3,0.00,0,0,0.00,0,0,0,9140,6760,7950,0.00,0.00,0,0,7950,7950,7950,7950,7950,7950,7950,17,1190,500,4920,10,1,3449454,274,-16.88,3.24,12,0.00,-471.00,2456.00,20000,20240329,-60.25,7500,20250311,6.00,11880,-33.08,20250211,7500,6.00,20250311,20000,-60.25,20240329,7500,6.00,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250319,101249,57,100.00,KONEX,,,N,N,N,N, ,N,7950,0,3,0.00,0,0,0.00,0,0,0,9140,6760,7950,0.00,0.00,0,0,7950,7950,7950,7950,7950,7950,7950,17,1190,500,4920,10,1,3449454,274,-16.88,3.24,12,0.00,-471.00,2456.00,20000,20240329,-60.25,7500,20250311,6.00,11880,-33.08,20250211,7500,6.00,20250311,20000,-60.25,20240329,7500,6.00,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250319,091255,57,100.00,KONEX,,,N,N,N,N, ,N,7950,0,3,0.00,0,0,0.00,0,0,0,9140,6760,7950,0.00,0.00,0,0,7950,7950,7950,7950,7950,7950,7950,17,1190,500,4920,10,1,3449454,274,-16.88,3.24,12,0.00,-471.00,2456.00,20000,20240329,-60.25,7500,20250311,6.00,11880,-33.08,20250211,7500,6.00,20250311,20000,-60.25,20240329,7500,6.00,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250318,161243,57,100.00,KONEX,,,N,N,N,N, ,N,7950,-30,5,-0.38,79500,10,12.35,7950,7950,7950,9170,6790,7980,7950.00,0.00,0,0,8153,8066,7893,7806,7633,8110,7850,17,1190,500,4940,10,1,3449454,274,-16.88,3.24,12,0.00,-471.00,2456.00,20000,20240329,-60.25,7500,20250311,6.00,11880,-33.08,20250211,7500,6.00,20250311,20000,-60.25,20240329,7500,6.00,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250318,151248,57,100.00,KONEX,,,N,N,N,N, ,N,7950,-30,5,-0.38,79500,10,12.35,7950,7950,7950,9170,6790,7980,7950.00,0.00,0,0,8153,8066,7893,7806,7633,8110,7850,17,1190,500,4940,10,1,3449454,274,-16.88,3.24,12,0.00,-471.00,2456.00,20000,20240329,-60.25,7500,20250311,6.00,11880,-33.08,20250211,7500,6.00,20250311,20000,-60.25,20240329,7500,6.00,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250318,141245,57,100.00,KONEX,,,N,N,N,N, ,N,7980,0,3,0.00,0,0,0.00,0,0,0,9170,6790,7980,0.00,0.00,0,0,8153,8066,7893,7806,7633,8110,7850,17,1190,500,4940,10,1,3449454,275,-16.94,3.25,12,0.00,-471.00,2456.00,20000,20240329,-60.10,7500,20250311,6.40,11880,-32.83,20250211,7500,6.40,20250311,20000,-60.10,20240329,7500,6.40,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N diff --git a/403490/price/prices-20250301.csv b/403490/price/prices-20250301.csv index 9a25abe32950..7b87a9426400 100644 --- a/403490/price/prices-20250301.csv +++ b/403490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1440,-20,5,-1.37,651588539,450356,135.58,1457,1464,1436,1898,1022,1460,1446.88,0.37,0,-22370,1492,1475,1466,1449,1440,1471,1445,45,438,100,1020,1,1,45212464,651,45.00,1.72,12,1.00,32.00,836.00,2970,20240527,-51.52,1371,20250204,5.03,1866,-22.83,20250312,1371,5.03,20250204,2970,-51.52,20240527,1371,5.03,20250204,2.79,N,403490,100,45 억,,165776,N,N,0,N,00,N +20250319,151250,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1437,-23,5,-1.58,625634194,432325,130.16,1457,1464,1436,1898,1022,1460,1447.14,0.37,0,-21975,1492,1475,1466,1449,1440,1471,1445,45,438,100,1020,1,1,45212464,650,44.91,1.72,12,0.96,32.00,836.00,2970,20240527,-51.62,1371,20250204,4.81,1866,-22.99,20250312,1371,4.81,20250204,2970,-51.62,20240527,1371,4.81,20250204,2.79,N,403490,100,45 억,,165776,N,N,0,N,00,N +20250319,141252,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1442,-18,5,-1.23,563658511,389301,117.20,1457,1464,1436,1898,1022,1460,1447.87,0.37,0,-20215,1492,1475,1466,1449,1440,1471,1445,45,438,100,1020,1,1,45212464,652,45.06,1.72,12,0.86,32.00,836.00,2970,20240527,-51.45,1371,20250204,5.18,1866,-22.72,20250312,1371,5.18,20250204,2970,-51.45,20240527,1371,5.18,20250204,2.79,N,403490,100,45 억,,165776,N,N,0,N,00,N +20250319,131251,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1444,-16,5,-1.10,426464059,294147,88.56,1457,1464,1443,1898,1022,1460,1449.83,0.37,0,-498,1492,1475,1466,1449,1440,1471,1445,45,438,100,1020,1,1,45212464,653,45.12,1.73,12,0.65,32.00,836.00,2970,20240527,-51.38,1371,20250204,5.32,1866,-22.62,20250312,1371,5.32,20250204,2970,-51.38,20240527,1371,5.32,20250204,2.79,N,403490,100,45 억,,165776,N,N,0,N,00,N +20250319,121249,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1451,-9,5,-0.62,332813907,229374,69.06,1457,1464,1444,1898,1022,1460,1450.97,0.37,0,141,1492,1475,1466,1449,1440,1471,1445,45,438,100,1020,1,1,45212464,656,45.34,1.74,12,0.51,32.00,836.00,2970,20240527,-51.14,1371,20250204,5.84,1866,-22.24,20250312,1371,5.84,20250204,2970,-51.14,20240527,1371,5.84,20250204,2.79,N,403490,100,45 억,,165776,N,N,0,N,00,N +20250319,111249,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1450,-10,5,-0.68,312989087,215694,64.94,1457,1464,1444,1898,1022,1460,1451.08,0.37,0,-1549,1492,1475,1466,1449,1440,1471,1445,45,438,100,1020,1,1,45212464,656,45.31,1.73,12,0.48,32.00,836.00,2970,20240527,-51.18,1371,20250204,5.76,1866,-22.29,20250312,1371,5.76,20250204,2970,-51.18,20240527,1371,5.76,20250204,2.79,N,403490,100,45 억,,165776,N,N,0,N,00,N +20250319,101250,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1453,-7,5,-0.48,259421968,178732,53.81,1457,1464,1444,1898,1022,1460,1451.46,0.37,0,-4325,1492,1475,1466,1449,1440,1471,1445,45,438,100,1020,1,1,45212464,657,45.41,1.74,12,0.40,32.00,836.00,2970,20240527,-51.08,1371,20250204,5.98,1866,-22.13,20250312,1371,5.98,20250204,2970,-51.08,20240527,1371,5.98,20250204,2.79,N,403490,100,45 억,,165776,N,N,0,N,00,N +20250319,091256,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1457,-3,5,-0.21,27044167,18536,5.58,1457,1464,1456,1898,1022,1460,1459.01,0.37,0,2540,1492,1475,1466,1449,1440,1471,1445,45,438,100,1020,1,1,45212464,659,45.53,1.74,12,0.04,32.00,836.00,2970,20240527,-50.94,1371,20250204,6.27,1866,-21.92,20250312,1371,6.27,20250204,2970,-50.94,20240527,1371,6.27,20250204,2.79,N,403490,100,45 억,,165776,N,N,0,N,00,N 20250318,161243,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1460,-8,5,-0.54,467102372,318691,60.70,1468,1483,1457,1908,1028,1468,1465.69,0.39,0,-8609,1496,1482,1472,1458,1448,1489,1465,45,440,100,1020,1,1,45212464,660,45.62,1.75,12,0.70,32.00,836.00,2970,20240527,-50.84,1371,20250204,6.49,1866,-21.76,20250312,1371,6.49,20250204,2970,-50.84,20240527,1371,6.49,20250204,2.71,N,403490,100,45 억,,174385,N,N,0,N,00,N 20250318,151249,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1461,-7,5,-0.48,427967558,291865,55.59,1468,1483,1458,1908,1028,1468,1466.32,0.39,0,-2403,1496,1482,1472,1458,1448,1489,1465,45,440,100,1020,1,1,45212464,661,45.66,1.75,12,0.65,32.00,836.00,2970,20240527,-50.81,1371,20250204,6.56,1866,-21.70,20250312,1371,6.56,20250204,2970,-50.81,20240527,1371,6.56,20250204,2.71,N,403490,100,45 억,,174385,N,N,0,N,00,N 20250318,141245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1466,-2,5,-0.14,304463082,207321,39.49,1468,1483,1463,1908,1028,1468,1468.56,0.39,0,6124,1496,1482,1472,1458,1448,1489,1465,45,440,100,1020,1,1,45212464,663,45.81,1.75,12,0.46,32.00,836.00,2970,20240527,-50.64,1371,20250204,6.93,1866,-21.44,20250312,1371,6.93,20250204,2970,-50.64,20240527,1371,6.93,20250204,2.71,N,403490,100,45 억,,174385,N,N,0,N,00,N diff --git a/403550/price/prices-20250301.csv b/403550/price/prices-20250301.csv index ee2d63e27832..23d630cd7f1f 100644 --- a/403550/price/prices-20250301.csv +++ b/403550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161246,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15070,-50,5,-0.33,170112720,11263,109.12,15120,15200,15050,19650,10590,15120,15103.69,1.04,0,18,15913,15516,15273,14876,14633,15715,15075,33,4530,100,10880,10,1,32841902,4949,-15.95,2.70,12,0.03,-945.00,5587.00,22550,20240325,-33.17,13550,20250311,11.22,18190,-17.15,20250102,13550,11.22,20250311,22550,-33.17,20240325,13550,11.22,20250311,0.05,N,403550,100,32 억,,340534,N,N,5,N,00,N +20250319,151250,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15100,-20,5,-0.13,163224710,10806,104.69,15120,15200,15050,19650,10590,15120,15105.01,1.04,0,26,15913,15516,15273,14876,14633,15715,15075,33,4530,100,10880,10,1,32841902,4959,-15.98,2.70,12,0.03,-945.00,5587.00,22550,20240325,-33.04,13550,20250311,11.44,18190,-16.99,20250102,13550,11.44,20250311,22550,-33.04,20240325,13550,11.44,20250311,0.05,N,403550,100,32 억,,340534,N,N,26,N,00,N +20250319,141253,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15200,80,2,0.53,157196980,10408,100.83,15120,15200,15050,19650,10590,15120,15103.48,1.04,0,59,15913,15516,15273,14876,14633,15715,15075,33,4530,100,10880,10,1,32841902,4992,-16.08,2.72,12,0.03,-945.00,5587.00,22550,20240325,-32.59,13550,20250311,12.18,18190,-16.44,20250102,13550,12.18,20250311,22550,-32.59,20240325,13550,12.18,20250311,0.05,N,403550,100,32 억,,340534,N,N,26,N,00,N +20250319,131252,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15160,40,2,0.26,139661920,9250,89.61,15120,15200,15050,19650,10590,15120,15098.59,1.04,0,244,15913,15516,15273,14876,14633,15715,15075,33,4530,100,10880,10,1,32841902,4979,-16.04,2.71,12,0.03,-945.00,5587.00,22550,20240325,-32.77,13550,20250311,11.88,18190,-16.66,20250102,13550,11.88,20250311,22550,-32.77,20240325,13550,11.88,20250311,0.05,N,403550,100,32 억,,340534,N,N,26,N,00,N +20250319,121250,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15060,-60,5,-0.40,124148060,8220,79.64,15120,15200,15050,19650,10590,15120,15103.17,1.04,0,-91,15913,15516,15273,14876,14633,15715,15075,33,4530,100,10880,10,1,32841902,4946,-15.94,2.70,12,0.03,-945.00,5587.00,22550,20240325,-33.22,13550,20250311,11.14,18190,-17.21,20250102,13550,11.14,20250311,22550,-33.22,20240325,13550,11.14,20250311,0.05,N,403550,100,32 억,,340534,N,N,26,N,00,N +20250319,111250,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15060,-60,5,-0.40,83578710,5531,53.58,15120,15200,15050,19650,10590,15120,15110.96,1.04,0,31,15913,15516,15273,14876,14633,15715,15075,33,4530,100,10880,10,1,32841902,4946,-15.94,2.70,12,0.02,-945.00,5587.00,22550,20240325,-33.22,13550,20250311,11.14,18190,-17.21,20250102,13550,11.14,20250311,22550,-33.22,20240325,13550,11.14,20250311,0.05,N,403550,100,32 억,,340534,N,N,26,N,00,N +20250319,101250,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15080,-40,5,-0.26,63965890,4229,40.97,15120,15200,15060,19650,10590,15120,15125.54,1.04,0,-101,15913,15516,15273,14876,14633,15715,15075,33,4530,100,10880,10,1,32841902,4953,-15.96,2.70,12,0.01,-945.00,5587.00,22550,20240325,-33.13,13550,20250311,11.29,18190,-17.10,20250102,13550,11.29,20250311,22550,-33.13,20240325,13550,11.29,20250311,0.05,N,403550,100,32 억,,340534,N,N,26,N,00,N +20250319,091256,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15170,50,2,0.33,3274330,216,2.09,15120,15190,15120,19650,10590,15120,15158.94,1.04,0,-70,15913,15516,15273,14876,14633,15715,15075,33,4530,100,10880,10,1,32841902,4982,-16.05,2.72,12,0.00,-945.00,5587.00,22550,20240325,-32.73,13550,20250311,11.96,18190,-16.60,20250102,13550,11.96,20250311,22550,-32.73,20240325,13550,11.96,20250311,0.05,N,403550,100,32 억,,340534,N,N,26,N,00,N 20250318,161243,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15120,-30,5,-0.20,156074415,10256,15.18,15100,15670,15030,19690,10610,15150,15217.93,1.04,0,-267,16483,15816,15433,14766,14383,15625,14575,33,4540,100,10900,10,1,32841902,4966,-11.70,2.34,12,0.03,-1292.00,6458.00,22550,20240325,-32.95,13550,20250311,11.59,18190,-16.88,20250102,13550,11.59,20250311,22550,-32.95,20240325,13550,11.59,20250311,0.00,N,403550,100,32 억,,340752,N,N,26,N,00,N 20250318,151249,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15120,-30,5,-0.20,151523755,9955,14.74,15100,15670,15030,19690,10610,15150,15220.87,1.04,0,-194,16483,15816,15433,14766,14383,15625,14575,33,4540,100,10900,10,1,32841902,4966,-11.70,2.34,12,0.03,-1292.00,6458.00,22550,20240325,-32.95,13550,20250311,11.59,18190,-16.88,20250102,13550,11.59,20250311,22550,-32.95,20240325,13550,11.59,20250311,0.00,N,403550,100,32 억,,340752,N,N,5,N,00,N 20250318,141246,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15130,-20,5,-0.13,135068950,8867,13.13,15100,15670,15030,19690,10610,15150,15232.77,1.04,0,-175,16483,15816,15433,14766,14383,15625,14575,33,4540,100,10900,10,1,32841902,4969,-11.71,2.34,12,0.03,-1292.00,6458.00,22550,20240325,-32.90,13550,20250311,11.66,18190,-16.82,20250102,13550,11.66,20250311,22550,-32.90,20240325,13550,11.66,20250311,0.00,N,403550,100,32 억,,340752,N,N,5,N,00,N diff --git a/403870/price/prices-20250301.csv b/403870/price/prices-20250301.csv index 509f4958d98b..7c765159ef7c 100644 --- a/403870/price/prices-20250301.csv +++ b/403870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161246,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27700,-100,5,-0.36,11297958250,404880,76.74,27600,28300,27600,36100,19500,27800,27904.85,18.25,0,61399,29133,28466,28083,27416,27033,28275,27225,417,8300,500,20010,50,1,83498568,23129,28.01,8.17,12,0.48,989.00,3391.00,59300,20240307,-53.29,22650,20240805,22.30,34200,-19.01,20250124,24250,14.23,20250311,55300,-49.91,20240328,22650,22.30,20240805,2.13,N,403870,500,417 억,,15242237,N,N,11412,N,00,N +20250319,151250,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27800,0,3,0.00,10659519800,381879,72.38,27600,28300,27600,36100,19500,27800,27913.35,18.25,0,56485,29133,28466,28083,27416,27033,28275,27225,417,8300,500,20010,50,1,83498568,23213,28.11,8.20,12,0.46,989.00,3391.00,59300,20240307,-53.12,22650,20240805,22.74,34200,-18.71,20250124,24250,14.64,20250311,55300,-49.73,20240328,22650,22.74,20240805,2.13,N,403870,500,417 억,,15242237,N,N,4937,N,00,N +20250319,141253,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27750,-50,5,-0.18,8574795525,306782,58.15,27600,28300,27600,36100,19500,27800,27950.79,18.25,0,37276,29133,28466,28083,27416,27033,28275,27225,417,8300,500,20010,50,1,83498568,23171,28.06,8.18,12,0.37,989.00,3391.00,59300,20240307,-53.20,22650,20240805,22.52,34200,-18.86,20250124,24250,14.43,20250311,55300,-49.82,20240328,22650,22.52,20240805,2.13,N,403870,500,417 억,,15242237,N,N,4937,N,00,N +20250319,131252,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28000,200,2,0.72,6972047525,249253,47.24,27600,28300,27600,36100,19500,27800,27971.79,18.25,0,46804,29133,28466,28083,27416,27033,28275,27225,417,8300,500,20010,50,1,83498568,23380,28.31,8.26,12,0.30,989.00,3391.00,59300,20240307,-52.78,22650,20240805,23.62,34200,-18.13,20250124,24250,15.46,20250311,55300,-49.37,20240328,22650,23.62,20240805,2.13,N,403870,500,417 억,,15242237,N,N,4937,N,00,N +20250319,121250,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28000,200,2,0.72,6516789275,232971,44.16,27600,28300,27600,36100,19500,27800,27972.56,18.25,0,45761,29133,28466,28083,27416,27033,28275,27225,417,8300,500,20010,50,1,83498568,23380,28.31,8.26,12,0.28,989.00,3391.00,59300,20240307,-52.78,22650,20240805,23.62,34200,-18.13,20250124,24250,15.46,20250311,55300,-49.37,20240328,22650,23.62,20240805,2.13,N,403870,500,417 억,,15242237,N,N,4937,N,00,N +20250319,111250,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27900,100,2,0.36,5820470250,208033,39.43,27600,28300,27600,36100,19500,27800,27978.62,18.25,0,34710,29133,28466,28083,27416,27033,28275,27225,417,8300,500,20010,50,1,83498568,23296,28.21,8.23,12,0.25,989.00,3391.00,59300,20240307,-52.95,22650,20240805,23.18,34200,-18.42,20250124,24250,15.05,20250311,55300,-49.55,20240328,22650,23.18,20240805,2.13,N,403870,500,417 억,,15242237,N,N,4937,N,00,N +20250319,101250,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28000,200,2,0.72,4228159975,150993,28.62,27600,28300,27600,36100,19500,27800,28002.40,18.25,0,25957,29133,28466,28083,27416,27033,28275,27225,417,8300,500,20010,50,1,83498568,23380,28.31,8.26,12,0.18,989.00,3391.00,59300,20240307,-52.78,22650,20240805,23.62,34200,-18.13,20250124,24250,15.46,20250311,55300,-49.37,20240328,22650,23.62,20240805,2.13,N,403870,500,417 억,,15242237,N,N,4937,N,00,N +20250319,091256,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28000,200,2,0.72,1444162050,51432,9.75,27600,28300,27600,36100,19500,27800,28079.22,18.25,0,-2318,29133,28466,28083,27416,27033,28275,27225,417,8300,500,20010,50,1,83498568,23380,28.31,8.26,12,0.06,989.00,3391.00,59300,20240307,-52.78,22650,20240805,23.62,34200,-18.13,20250124,24250,15.46,20250311,55300,-49.37,20240328,22650,23.62,20240805,2.13,N,403870,500,417 억,,15242237,N,N,4937,N,00,N 20250318,161243,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27800,-350,5,-1.24,14598712475,521517,101.47,28450,28750,27700,36550,19750,28150,27993.10,18.17,0,586,28616,28382,28166,27932,27716,28275,27825,417,8400,500,20260,50,1,83498568,23213,28.11,8.20,12,0.62,989.00,3391.00,59300,20240307,-53.12,22650,20240805,22.74,34200,-18.71,20250124,24250,14.64,20250311,55300,-49.73,20240328,22650,22.74,20240805,2.16,N,403870,500,417 억,,15170413,N,N,4937,N,00,N 20250318,151249,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27850,-300,5,-1.07,13709909300,489571,95.25,28450,28750,27700,36550,19750,28150,28003.92,18.17,0,-13029,28616,28382,28166,27932,27716,28275,27825,417,8400,500,20260,50,1,83498568,23254,28.16,8.21,12,0.59,989.00,3391.00,59300,20240307,-53.04,22650,20240805,22.96,34200,-18.57,20250124,24250,14.85,20250311,55300,-49.64,20240328,22650,22.96,20240805,2.16,N,403870,500,417 억,,15170413,N,N,19463,N,00,N 20250318,141246,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27900,-250,5,-0.89,11186108750,398838,77.60,28450,28750,27700,36550,19750,28150,28046.75,18.17,0,-31322,28616,28382,28166,27932,27716,28275,27825,417,8400,500,20260,50,1,83498568,23296,28.21,8.23,12,0.48,989.00,3391.00,59300,20240307,-52.95,22650,20240805,23.18,34200,-18.42,20250124,24250,15.05,20250311,55300,-49.55,20240328,22650,23.18,20240805,2.16,N,403870,500,417 억,,15170413,N,N,19463,N,00,N diff --git a/404990/price/prices-20250301.csv b/404990/price/prices-20250301.csv index 0e56d2a3e513..cea5e5cd06fe 100644 --- a/404990/price/prices-20250301.csv +++ b/404990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161247,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3185,5,2,0.16,439680965,139661,165.70,3175,3215,3100,4130,2230,3180,3148.20,0.63,0,14515,3212,3195,3170,3153,3128,3183,3141,560,950,1000,2280,5,1,55955884,1782,0.00,0.00,12,0.25,0.00,0.00,4500,20240613,-29.22,2970,20250313,7.24,3555,-10.41,20250102,2970,7.24,20250313,4500,-29.22,20240613,2970,7.24,20250313,0.00,N,404990,1000,559 억,,350704,N,N,19,N,00,N +20250319,151250,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3160,-20,5,-0.63,378317985,120365,142.81,3175,3215,3100,4130,2230,3180,3143.09,0.63,0,24752,3212,3195,3170,3153,3128,3183,3141,560,950,1000,2280,5,1,55955884,1768,0.00,0.00,12,0.22,0.00,0.00,4500,20240613,-29.78,2970,20250313,6.40,3555,-11.11,20250102,2970,6.40,20250313,4500,-29.78,20240613,2970,6.40,20250313,0.00,N,404990,1000,559 억,,350704,N,N,1,N,00,N +20250319,141253,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3140,-40,5,-1.26,255374650,81322,96.48,3175,3215,3100,4130,2230,3180,3140.29,0.63,0,32277,3212,3195,3170,3153,3128,3183,3141,560,950,1000,2280,5,1,55955884,1757,0.00,0.00,12,0.15,0.00,0.00,4500,20240613,-30.22,2970,20250313,5.72,3555,-11.67,20250102,2970,5.72,20250313,4500,-30.22,20240613,2970,5.72,20250313,0.00,N,404990,1000,559 억,,350704,N,N,1,N,00,N +20250319,131252,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3110,-70,5,-2.20,215230680,68459,81.22,3175,3215,3100,4130,2230,3180,3143.94,0.63,0,27385,3212,3195,3170,3153,3128,3183,3141,560,950,1000,2280,5,1,55955884,1740,0.00,0.00,12,0.12,0.00,0.00,4500,20240613,-30.89,2970,20250313,4.71,3555,-12.52,20250102,2970,4.71,20250313,4500,-30.89,20240613,2970,4.71,20250313,0.00,N,404990,1000,559 억,,350704,N,N,1,N,00,N +20250319,121250,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3125,-55,5,-1.73,133231115,42155,50.01,3175,3215,3115,4130,2230,3180,3160.51,0.63,0,16221,3212,3195,3170,3153,3128,3183,3141,560,950,1000,2280,5,1,55955884,1749,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-30.56,2970,20250313,5.22,3555,-12.10,20250102,2970,5.22,20250313,4500,-30.56,20240613,2970,5.22,20250313,0.00,N,404990,1000,559 억,,350704,N,N,1,N,00,N +20250319,111250,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3140,-40,5,-1.26,91821085,28932,34.33,3175,3215,3130,4130,2230,3180,3173.69,0.63,0,11951,3212,3195,3170,3153,3128,3183,3141,560,950,1000,2280,5,1,55955884,1757,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-30.22,2970,20250313,5.72,3555,-11.67,20250102,2970,5.72,20250313,4500,-30.22,20240613,2970,5.72,20250313,0.00,N,404990,1000,559 억,,350704,N,N,1,N,00,N +20250319,101250,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3190,10,2,0.31,42745520,13364,15.86,3175,3215,3175,4130,2230,3180,3198.56,0.63,0,7320,3212,3195,3170,3153,3128,3183,3141,560,950,1000,2280,5,1,55955884,1785,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-29.11,2970,20250313,7.41,3555,-10.27,20250102,2970,7.41,20250313,4500,-29.11,20240613,2970,7.41,20250313,0.00,N,404990,1000,559 억,,350704,N,N,1,N,00,N +20250319,091257,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3180,0,3,0.00,184535,58,0.07,3175,3185,3175,4130,2230,3180,3181.64,0.63,0,0,3212,3195,3170,3153,3128,3183,3141,560,950,1000,2280,5,1,55955884,1779,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-29.33,2970,20250313,7.07,3555,-10.55,20250102,2970,7.07,20250313,4500,-29.33,20240613,2970,7.07,20250313,0.00,N,404990,1000,559 억,,350704,N,N,1,N,00,N 20250318,161244,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3180,25,2,0.79,267334935,84285,81.82,3185,3187,3145,4100,2210,3155,3171.80,0.61,0,11107,3218,3186,3123,3091,3028,3202,3107,560,945,1000,2270,5,1,55955884,1779,0.00,0.00,12,0.15,0.00,0.00,4500,20240613,-29.33,2970,20250313,7.07,3555,-10.55,20250102,2970,7.07,20250313,4500,-29.33,20240613,2970,7.07,20250313,0.00,N,404990,1000,559 억,,339326,N,N,1,N,00,N 20250318,151249,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3170,15,2,0.48,257669820,81244,78.86,3185,3187,3145,4100,2210,3155,3171.56,0.61,0,11529,3218,3186,3123,3091,3028,3202,3107,560,945,1000,2270,5,1,55955884,1774,0.00,0.00,12,0.15,0.00,0.00,4500,20240613,-29.56,2970,20250313,6.73,3555,-10.83,20250102,2970,6.73,20250313,4500,-29.56,20240613,2970,6.73,20250313,0.00,N,404990,1000,559 억,,339326,N,N,43,N,00,N 20250318,141246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3170,15,2,0.48,241235110,76061,73.83,3185,3187,3145,4100,2210,3155,3171.60,0.61,0,11655,3218,3186,3123,3091,3028,3202,3107,560,945,1000,2270,5,1,55955884,1774,0.00,0.00,12,0.14,0.00,0.00,4500,20240613,-29.56,2970,20250313,6.73,3555,-10.83,20250102,2970,6.73,20250313,4500,-29.56,20240613,2970,6.73,20250313,0.00,N,404990,1000,559 억,,339326,N,N,43,N,00,N diff --git a/405000/price/prices-20250301.csv b/405000/price/prices-20250301.csv index 73b2a66ca4da..54ee5b5e0ba7 100644 --- a/405000/price/prices-20250301.csv +++ b/405000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161247,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,608,-22,5,-3.49,160720401,264871,32.23,630,630,600,819,441,630,606.76,6.53,0,57156,749,689,659,599,569,674,584,130,189,500,0,1,1,26076844,159,-0.61,1.52,12,1.02,-1000.00,399.00,3860,20240719,-84.25,522,20250307,16.48,1485,-59.06,20250106,522,16.48,20250307,3860,-84.25,20240719,522,16.48,20250307,0.00,N,405000,500,130 억,,1703715,N,N,0,N,00,N +20250319,151251,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,602,-28,5,-4.44,156286513,257577,31.34,630,630,600,819,441,630,606.73,6.53,0,59248,749,689,659,599,569,674,584,130,189,500,0,1,1,26076844,157,-0.60,1.51,12,0.99,-1000.00,399.00,3860,20240719,-84.40,522,20250307,15.33,1485,-59.46,20250106,522,15.33,20250307,3860,-84.40,20240719,522,15.33,20250307,0.00,N,405000,500,130 억,,1703715,N,N,0,N,00,N +20250319,141253,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,608,-22,5,-3.49,142160887,234126,28.49,630,630,600,819,441,630,607.17,6.53,0,54463,749,689,659,599,569,674,584,130,189,500,0,1,1,26076844,159,-0.61,1.52,12,0.90,-1000.00,399.00,3860,20240719,-84.25,522,20250307,16.48,1485,-59.06,20250106,522,16.48,20250307,3860,-84.25,20240719,522,16.48,20250307,0.00,N,405000,500,130 억,,1703715,N,N,0,N,00,N +20250319,131252,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,615,-15,5,-2.38,124069986,204145,24.84,630,630,601,819,441,630,607.73,6.53,0,53038,749,689,659,599,569,674,584,130,189,500,0,1,1,26076844,160,-0.61,1.54,12,0.78,-1000.00,399.00,3860,20240719,-84.07,522,20250307,17.82,1485,-58.59,20250106,522,17.82,20250307,3860,-84.07,20240719,522,17.82,20250307,0.00,N,405000,500,130 억,,1703715,N,N,0,N,00,N +20250319,121250,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,608,-22,5,-3.49,105041742,172884,21.04,630,630,601,819,441,630,607.55,6.53,0,45244,749,689,659,599,569,674,584,130,189,500,0,1,1,26076844,159,-0.61,1.52,12,0.66,-1000.00,399.00,3860,20240719,-84.25,522,20250307,16.48,1485,-59.06,20250106,522,16.48,20250307,3860,-84.25,20240719,522,16.48,20250307,0.00,N,405000,500,130 억,,1703715,N,N,0,N,00,N +20250319,111250,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,605,-25,5,-3.97,96958378,159558,19.42,630,630,601,819,441,630,607.63,6.53,0,42993,749,689,659,599,569,674,584,130,189,500,0,1,1,26076844,158,-0.60,1.52,12,0.61,-1000.00,399.00,3860,20240719,-84.33,522,20250307,15.90,1485,-59.26,20250106,522,15.90,20250307,3860,-84.33,20240719,522,15.90,20250307,0.00,N,405000,500,130 억,,1703715,N,N,0,N,00,N +20250319,101251,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,603,-27,5,-4.29,87310947,143602,17.47,630,630,601,819,441,630,607.97,6.53,0,38785,749,689,659,599,569,674,584,130,189,500,0,1,1,26076844,157,-0.60,1.51,12,0.55,-1000.00,399.00,3860,20240719,-84.38,522,20250307,15.52,1485,-59.39,20250106,522,15.52,20250307,3860,-84.38,20240719,522,15.52,20250307,0.00,N,405000,500,130 억,,1703715,N,N,0,N,00,N +20250319,091257,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,606,-24,5,-3.81,28078597,45882,5.58,630,630,605,819,441,630,611.87,6.53,0,6856,749,689,659,599,569,674,584,130,189,500,0,1,1,26076844,158,-0.61,1.52,12,0.18,-1000.00,399.00,3860,20240719,-84.30,522,20250307,16.09,1485,-59.19,20250106,522,16.09,20250307,3860,-84.30,20240719,522,16.09,20250307,0.00,N,405000,500,130 억,,1703715,N,N,0,N,00,N 20250318,161244,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,630,-75,5,-10.64,533535157,818504,57.07,658,719,629,916,494,705,651.93,6.55,0,-10020,863,784,735,656,607,759,631,130,211,500,0,1,1,26076844,164,-0.63,1.58,12,3.14,-1000.00,399.00,3860,20240719,-83.68,522,20250307,20.69,1485,-57.58,20250106,522,20.69,20250307,3860,-83.68,20240719,522,20.69,20250307,0.00,N,405000,500,130 억,,1708920,N,N,0,N,00,N 20250318,151250,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,641,-64,5,-9.08,507928687,778006,54.24,658,719,629,916,494,705,652.86,6.55,0,-10018,863,784,735,656,607,759,631,130,211,500,0,1,1,26076844,167,-0.64,1.61,12,2.98,-1000.00,399.00,3860,20240719,-83.39,522,20250307,22.80,1485,-56.84,20250106,522,22.80,20250307,3860,-83.39,20240719,522,22.80,20250307,0.00,N,405000,500,130 억,,1708920,N,N,0,N,00,N 20250318,141246,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,635,-70,5,-9.93,488235986,747267,52.10,658,719,629,916,494,705,653.36,6.55,0,-7206,863,784,735,656,607,759,631,130,211,500,0,1,1,26076844,166,-0.64,1.59,12,2.87,-1000.00,399.00,3860,20240719,-83.55,522,20250307,21.65,1485,-57.24,20250106,522,21.65,20250307,3860,-83.55,20240719,522,21.65,20250307,0.00,N,405000,500,130 억,,1708920,N,N,0,N,00,N diff --git a/405100/price/prices-20250301.csv b/405100/price/prices-20250301.csv index 11a74a7e8856..39f03dfd44a5 100644 --- a/405100/price/prices-20250301.csv +++ b/405100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161247,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13170,-10,5,-0.08,226591150,17161,62.65,13130,13380,13080,17130,9230,13180,13204.07,2.97,0,2869,13633,13406,13273,13046,12913,13340,12980,61,3950,500,8170,10,1,12289301,1619,60.14,1.58,12,0.14,219.00,8347.00,40750,20240307,-67.68,9880,20241210,33.30,15250,-13.64,20250224,11700,12.56,20250102,34600,-61.94,20240401,9880,33.30,20241210,2.71,N,405100,500,61 억,,365021,N,N,7,N,00,N +20250319,151251,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13210,30,2,0.23,221244830,16755,61.16,13130,13380,13080,17130,9230,13180,13204.70,2.97,0,2885,13633,13406,13273,13046,12913,13340,12980,61,3950,500,8170,10,1,12289301,1623,60.32,1.58,12,0.14,219.00,8347.00,40750,20240307,-67.58,9880,20241210,33.70,15250,-13.38,20250224,11700,12.91,20250102,34600,-61.82,20240401,9880,33.70,20241210,2.71,N,405100,500,61 억,,365021,N,N,7,N,00,N +20250319,141254,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13180,0,3,0.00,190805795,14443,52.72,13130,13380,13080,17130,9230,13180,13210.95,2.97,0,2951,13633,13406,13273,13046,12913,13340,12980,61,3950,500,8170,10,1,12289301,1620,60.18,1.58,12,0.12,219.00,8347.00,40750,20240307,-67.66,9880,20241210,33.40,15250,-13.57,20250224,11700,12.65,20250102,34600,-61.91,20240401,9880,33.40,20241210,2.71,N,405100,500,61 억,,365021,N,N,7,N,00,N +20250319,131253,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13220,40,2,0.30,173746675,13152,48.01,13130,13380,13080,17130,9230,13180,13210.67,2.97,0,2677,13633,13406,13273,13046,12913,13340,12980,61,3950,500,8170,10,1,12289301,1625,60.37,1.58,12,0.11,219.00,8347.00,40750,20240307,-67.56,9880,20241210,33.81,15250,-13.31,20250224,11700,12.99,20250102,34600,-61.79,20240401,9880,33.81,20241210,2.71,N,405100,500,61 억,,365021,N,N,7,N,00,N +20250319,121251,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13220,40,2,0.30,129433785,9792,35.75,13130,13380,13080,17130,9230,13180,13218.32,2.97,0,2182,13633,13406,13273,13046,12913,13340,12980,61,3950,500,8170,10,1,12289301,1625,60.37,1.58,12,0.08,219.00,8347.00,40750,20240307,-67.56,9880,20241210,33.81,15250,-13.31,20250224,11700,12.99,20250102,34600,-61.79,20240401,9880,33.81,20241210,2.71,N,405100,500,61 억,,365021,N,N,7,N,00,N +20250319,111251,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13210,30,2,0.23,119675035,9054,33.05,13130,13380,13080,17130,9230,13180,13217.92,2.97,0,2503,13633,13406,13273,13046,12913,13340,12980,61,3950,500,8170,10,1,12289301,1623,60.32,1.58,12,0.07,219.00,8347.00,40750,20240307,-67.58,9880,20241210,33.70,15250,-13.38,20250224,11700,12.91,20250102,34600,-61.82,20240401,9880,33.70,20241210,2.71,N,405100,500,61 억,,365021,N,N,7,N,00,N +20250319,101251,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13270,90,2,0.68,98675835,7472,27.28,13130,13380,13080,17130,9230,13180,13206.08,2.97,0,2164,13633,13406,13273,13046,12913,13340,12980,61,3950,500,8170,10,1,12289301,1631,60.59,1.59,12,0.06,219.00,8347.00,40750,20240307,-67.44,9880,20241210,34.31,15250,-12.98,20250224,11700,13.42,20250102,34600,-61.65,20240401,9880,34.31,20241210,2.71,N,405100,500,61 억,,365021,N,N,7,N,00,N +20250319,091257,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13100,-80,5,-0.61,25165215,1914,6.99,13130,13200,13080,17130,9230,13180,13147.97,2.97,0,388,13633,13406,13273,13046,12913,13340,12980,61,3950,500,8170,10,1,12289301,1610,59.82,1.57,12,0.02,219.00,8347.00,40750,20240307,-67.85,9880,20241210,32.59,15250,-14.10,20250224,11700,11.97,20250102,34600,-62.14,20240401,9880,32.59,20241210,2.71,N,405100,500,61 억,,365021,N,N,7,N,00,N 20250318,161244,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13180,-320,5,-2.37,361989540,27343,68.71,13500,13500,13140,17550,9450,13500,13238.96,3.02,0,-6324,13733,13616,13393,13276,13053,13675,13335,61,4050,500,8370,10,1,12289301,1620,60.18,1.58,12,0.22,219.00,8347.00,40750,20240307,-67.66,9880,20241210,33.40,15250,-13.57,20250224,11700,12.65,20250102,35300,-62.66,20240318,9880,33.40,20241210,2.72,N,405100,500,61 억,,371076,N,N,7,N,00,N 20250318,151250,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13170,-330,5,-2.44,345708130,26107,65.60,13500,13500,13140,17550,9450,13500,13241.97,3.02,0,-6029,13733,13616,13393,13276,13053,13675,13335,61,4050,500,8370,10,1,12289301,1619,60.14,1.58,12,0.21,219.00,8347.00,40750,20240307,-67.68,9880,20241210,33.30,15250,-13.64,20250224,11700,12.56,20250102,35300,-62.69,20240318,9880,33.30,20241210,2.72,N,405100,500,61 억,,371076,N,N,0,N,00,N 20250318,141247,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13170,-330,5,-2.44,309125220,23326,58.61,13500,13500,13160,17550,9450,13500,13252.39,3.02,0,-5674,13733,13616,13393,13276,13053,13675,13335,61,4050,500,8370,10,1,12289301,1619,60.14,1.58,12,0.19,219.00,8347.00,40750,20240307,-67.68,9880,20241210,33.30,15250,-13.64,20250224,11700,12.56,20250102,35300,-62.69,20240318,9880,33.30,20241210,2.72,N,405100,500,61 억,,371076,N,N,0,N,00,N diff --git a/405920/price/prices-20250301.csv b/405920/price/prices-20250301.csv index d28d65f357b6..5371b6a4222f 100644 --- a/405920/price/prices-20250301.csv +++ b/405920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-15,5,-0.55,99801871,36676,144.58,2715,2755,2690,3525,1905,2715,2721.18,0.36,0,-623,2755,2735,2700,2680,2645,2745,2690,644,810,5000,1730,5,1,12878076,348,-29.03,0.48,12,0.28,-93.00,5605.00,5680,20240329,-52.46,2530,20250312,6.72,3170,-14.83,20250109,2530,6.72,20250312,5680,-52.46,20240329,2530,6.72,20250312,0.69,N,405920,5000,643 억,,46415,N,N,0,N,00,N +20250319,151251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,5,2,0.18,95928086,35242,138.92,2715,2755,2690,3525,1905,2715,2721.98,0.36,0,-431,2755,2735,2700,2680,2645,2745,2690,644,810,5000,1730,5,1,12878076,350,-29.25,0.49,12,0.27,-93.00,5605.00,5680,20240329,-52.11,2530,20250312,7.51,3170,-14.20,20250109,2530,7.51,20250312,5680,-52.11,20240329,2530,7.51,20250312,0.69,N,405920,5000,643 억,,46415,N,N,0,N,00,N +20250319,141254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,5,2,0.18,88164216,32381,127.65,2715,2755,2690,3525,1905,2715,2722.71,0.36,0,-1163,2755,2735,2700,2680,2645,2745,2690,644,810,5000,1730,5,1,12878076,350,-29.25,0.49,12,0.25,-93.00,5605.00,5680,20240329,-52.11,2530,20250312,7.51,3170,-14.20,20250109,2530,7.51,20250312,5680,-52.11,20240329,2530,7.51,20250312,0.69,N,405920,5000,643 억,,46415,N,N,0,N,00,N +20250319,131253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,5,2,0.18,81765956,30024,118.35,2715,2755,2690,3525,1905,2715,2723.35,0.36,0,-1529,2755,2735,2700,2680,2645,2745,2690,644,810,5000,1730,5,1,12878076,350,-29.25,0.49,12,0.23,-93.00,5605.00,5680,20240329,-52.11,2530,20250312,7.51,3170,-14.20,20250109,2530,7.51,20250312,5680,-52.11,20240329,2530,7.51,20250312,0.69,N,405920,5000,643 억,,46415,N,N,0,N,00,N +20250319,121251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,5,2,0.18,74652020,27407,108.04,2715,2755,2690,3525,1905,2715,2723.83,0.36,0,-1910,2755,2735,2700,2680,2645,2745,2690,644,810,5000,1730,5,1,12878076,350,-29.25,0.49,12,0.21,-93.00,5605.00,5680,20240329,-52.11,2530,20250312,7.51,3170,-14.20,20250109,2530,7.51,20250312,5680,-52.11,20240329,2530,7.51,20250312,0.69,N,405920,5000,643 억,,46415,N,N,0,N,00,N +20250319,111251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,5,2,0.18,49200190,18078,71.26,2715,2755,2690,3525,1905,2715,2721.55,0.36,0,-2010,2755,2735,2700,2680,2645,2745,2690,644,810,5000,1730,5,1,12878076,350,-29.25,0.49,12,0.14,-93.00,5605.00,5680,20240329,-52.11,2530,20250312,7.51,3170,-14.20,20250109,2530,7.51,20250312,5680,-52.11,20240329,2530,7.51,20250312,0.69,N,405920,5000,643 억,,46415,N,N,0,N,00,N +20250319,101251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,0,3,0.00,29702610,10964,43.22,2715,2730,2690,3525,1905,2715,2709.10,0.36,0,-97,2755,2735,2700,2680,2645,2745,2690,644,810,5000,1730,5,1,12878076,350,-29.19,0.48,12,0.09,-93.00,5605.00,5680,20240329,-52.20,2530,20250312,7.31,3170,-14.35,20250109,2530,7.31,20250312,5680,-52.20,20240329,2530,7.31,20250312,0.69,N,405920,5000,643 억,,46415,N,N,0,N,00,N +20250319,091257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,-5,5,-0.18,25264785,9325,36.76,2715,2715,2690,3525,1905,2715,2709.36,0.36,0,-10,2755,2735,2700,2680,2645,2745,2690,644,810,5000,1730,5,1,12878076,349,-29.14,0.48,12,0.07,-93.00,5605.00,5680,20240329,-52.29,2530,20250312,7.11,3170,-14.51,20250109,2530,7.11,20250312,5680,-52.29,20240329,2530,7.11,20250312,0.69,N,405920,5000,643 억,,46415,N,N,0,N,00,N 20250318,161245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,30,2,1.12,67467330,25062,50.03,2690,2720,2665,3490,1880,2685,2691.54,0.34,0,-821,2808,2746,2698,2636,2588,2722,2612,644,805,5000,1710,5,1,12878076,350,-29.19,0.48,12,0.19,-93.00,5605.00,5680,20240329,-52.20,2530,20250312,7.31,3170,-14.35,20250109,2530,7.31,20250312,5680,-52.20,20240329,2530,7.31,20250312,0.83,N,405920,5000,643 억,,44229,N,N,0,N,00,N 20250318,151250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,35,2,1.30,64693700,24041,48.00,2690,2720,2665,3490,1880,2685,2690.97,0.34,0,-719,2808,2746,2698,2636,2588,2722,2612,644,805,5000,1710,5,1,12878076,350,-29.25,0.49,12,0.19,-93.00,5605.00,5680,20240329,-52.11,2530,20250312,7.51,3170,-14.20,20250109,2530,7.51,20250312,5680,-52.11,20240329,2530,7.51,20250312,0.83,N,405920,5000,643 억,,44229,N,N,0,N,00,N 20250318,141247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,5,2,0.19,59769315,22220,44.36,2690,2710,2665,3490,1880,2685,2689.89,0.34,0,-537,2808,2746,2698,2636,2588,2722,2612,644,805,5000,1710,5,1,12878076,346,-28.92,0.48,12,0.17,-93.00,5605.00,5680,20240329,-52.64,2530,20250312,6.32,3170,-15.14,20250109,2530,6.32,20250312,5680,-52.64,20240329,2530,6.32,20250312,0.83,N,405920,5000,643 억,,44229,N,N,0,N,00,N diff --git a/406820/price/prices-20250301.csv b/406820/price/prices-20250301.csv index f84e89dc88cb..642c3aaf1723 100644 --- a/406820/price/prices-20250301.csv +++ b/406820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13330,-390,5,-2.84,113714720,8483,14.95,13610,13650,13300,17830,9610,13720,13405.01,0.89,0,-1101,14260,13990,13480,13210,12700,14125,13345,18,4110,500,8780,10,1,3534040,471,-5.07,1.34,12,0.24,-2629.00,9930.00,29150,20240604,-54.27,9280,20241210,43.64,15280,-12.76,20250227,10600,25.75,20250102,29150,-54.27,20240604,9280,43.64,20241210,0.83,N,406820,500,17 억,,31407,N,N,0,N,00,N +20250319,151251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13330,-390,5,-2.84,101023800,7531,13.27,13610,13650,13300,17830,9610,13720,13414.39,0.89,0,-949,14260,13990,13480,13210,12700,14125,13345,18,4110,500,8780,10,1,3534040,471,-5.07,1.34,12,0.21,-2629.00,9930.00,29150,20240604,-54.27,9280,20241210,43.64,15280,-12.76,20250227,10600,25.75,20250102,29150,-54.27,20240604,9280,43.64,20241210,0.83,N,406820,500,17 억,,31407,N,N,0,N,00,N +20250319,141254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13370,-350,5,-2.55,88212720,6571,11.58,13610,13650,13300,17830,9610,13720,13424.55,0.89,0,-760,14260,13990,13480,13210,12700,14125,13345,18,4110,500,8780,10,1,3534040,473,-5.09,1.35,12,0.19,-2629.00,9930.00,29150,20240604,-54.13,9280,20241210,44.07,15280,-12.50,20250227,10600,26.13,20250102,29150,-54.13,20240604,9280,44.07,20241210,0.83,N,406820,500,17 억,,31407,N,N,0,N,00,N +20250319,131253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13400,-320,5,-2.33,76708490,5711,10.06,13610,13650,13300,17830,9610,13720,13431.71,0.89,0,-799,14260,13990,13480,13210,12700,14125,13345,18,4110,500,8780,10,1,3534040,474,-5.10,1.35,12,0.16,-2629.00,9930.00,29150,20240604,-54.03,9280,20241210,44.40,15280,-12.30,20250227,10600,26.42,20250102,29150,-54.03,20240604,9280,44.40,20241210,0.83,N,406820,500,17 억,,31407,N,N,0,N,00,N +20250319,121251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13325,-395,5,-2.88,58217175,4330,7.63,13610,13650,13300,17830,9610,13720,13445.08,0.89,0,-659,14260,13990,13480,13210,12700,14125,13345,18,4110,500,8780,10,1,3534040,471,-5.07,1.34,12,0.12,-2629.00,9930.00,29150,20240604,-54.29,9280,20241210,43.59,15280,-12.79,20250227,10600,25.71,20250102,29150,-54.29,20240604,9280,43.59,20241210,0.83,N,406820,500,17 억,,31407,N,N,0,N,00,N +20250319,111251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13350,-370,5,-2.70,45622800,3385,5.96,13610,13650,13350,17830,9610,13720,13477.93,0.89,0,-653,14260,13990,13480,13210,12700,14125,13345,18,4110,500,8780,10,1,3534040,472,-5.08,1.34,12,0.10,-2629.00,9930.00,29150,20240604,-54.20,9280,20241210,43.86,15280,-12.63,20250227,10600,25.94,20250102,29150,-54.20,20240604,9280,43.86,20241210,0.83,N,406820,500,17 억,,31407,N,N,0,N,00,N +20250319,101252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13500,-220,5,-1.60,27162960,2008,3.54,13610,13650,13470,17830,9610,13720,13527.37,0.89,0,-192,14260,13990,13480,13210,12700,14125,13345,18,4110,500,8780,10,1,3534040,477,-5.14,1.36,12,0.06,-2629.00,9930.00,29150,20240604,-53.69,9280,20241210,45.47,15280,-11.65,20250227,10600,27.36,20250102,29150,-53.69,20240604,9280,45.47,20241210,0.83,N,406820,500,17 억,,31407,N,N,0,N,00,N +20250319,091258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13600,-120,5,-0.87,8671890,639,1.13,13610,13650,13470,17830,9610,13720,13571.03,0.89,0,156,14260,13990,13480,13210,12700,14125,13345,18,4110,500,8780,10,1,3534040,481,-5.17,1.37,12,0.02,-2629.00,9930.00,29150,20240604,-53.34,9280,20241210,46.55,15280,-10.99,20250227,10600,28.30,20250102,29150,-53.34,20240604,9280,46.55,20241210,0.83,N,406820,500,17 억,,31407,N,N,0,N,00,N 20250318,161245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13720,780,2,6.03,749625290,56740,719.69,12970,13750,12970,16820,9060,12940,13211.13,0.85,0,1246,13260,13100,12960,12800,12660,13030,12730,18,3880,500,8280,10,1,3534040,485,-5.22,1.38,12,1.61,-2629.00,9930.00,29150,20240604,-52.93,9280,20241210,47.84,15280,-10.21,20250227,10600,29.43,20250102,29150,-52.93,20240604,9280,47.84,20241210,0.85,N,406820,500,17 억,,30164,N,N,0,N,00,N 20250318,151251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13680,740,2,5.72,687071245,52173,661.76,12970,13750,12970,16820,9060,12940,13169.10,0.85,0,1930,13260,13100,12960,12800,12660,13030,12730,18,3880,500,8280,10,1,3534040,483,-5.20,1.38,12,1.48,-2629.00,9930.00,29150,20240604,-53.07,9280,20241210,47.41,15280,-10.47,20250227,10600,29.06,20250102,29150,-53.07,20240604,9280,47.41,20241210,0.85,N,406820,500,17 억,,30164,N,N,0,N,00,N 20250318,141247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13110,170,2,1.31,285914590,21868,277.37,12970,13290,12970,16820,9060,12940,13074.57,0.85,0,1663,13260,13100,12960,12800,12660,13030,12730,18,3880,500,8280,10,1,3534040,463,-4.99,1.32,12,0.62,-2629.00,9930.00,29150,20240604,-55.03,9280,20241210,41.27,15280,-14.20,20250227,10600,23.68,20250102,29150,-55.03,20240604,9280,41.27,20241210,0.85,N,406820,500,17 억,,30164,N,N,0,N,00,N diff --git a/407400/price/prices-20250301.csv b/407400/price/prices-20250301.csv index 67af4e1de537..7b0e0872290d 100644 --- a/407400/price/prices-20250301.csv +++ b/407400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161248,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8020,-420,5,-4.98,842775360,102953,161.08,8310,8600,8000,10970,5910,8440,8186.10,0.84,0,-4854,8740,8590,8460,8310,8180,8665,8385,12,2530,100,5230,10,1,12394950,994,-39.12,2.75,12,0.83,-205.00,2917.00,13200,20240620,-39.24,4955,20241115,61.86,10550,-23.98,20250117,7590,5.67,20250311,13200,-39.24,20240620,4955,61.86,20241115,2.72,N,407400,100,12 억,,104543,N,N,0,N,00,N +20250319,151252,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8050,-390,5,-4.62,808316700,98657,154.36,8310,8600,8000,10970,5910,8440,8193.20,0.84,0,-2321,8740,8590,8460,8310,8180,8665,8385,12,2530,100,5230,10,1,12394950,998,-39.27,2.76,12,0.80,-205.00,2917.00,13200,20240620,-39.02,4955,20241115,62.46,10550,-23.70,20250117,7590,6.06,20250311,13200,-39.02,20240620,4955,62.46,20241115,2.72,N,407400,100,12 억,,104543,N,N,0,N,00,N +20250319,141255,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8060,-380,5,-4.50,759662440,92608,144.90,8310,8600,8000,10970,5910,8440,8202.99,0.84,0,-1174,8740,8590,8460,8310,8180,8665,8385,12,2530,100,5230,10,1,12394950,999,-39.32,2.76,12,0.75,-205.00,2917.00,13200,20240620,-38.94,4955,20241115,62.66,10550,-23.60,20250117,7590,6.19,20250311,13200,-38.94,20240620,4955,62.66,20241115,2.72,N,407400,100,12 억,,104543,N,N,0,N,00,N +20250319,131254,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8000,-440,5,-5.21,684782345,83287,130.31,8310,8600,8000,10970,5910,8440,8221.96,0.84,0,1515,8740,8590,8460,8310,8180,8665,8385,12,2530,100,5230,10,1,12394950,992,-39.02,2.74,12,0.67,-205.00,2917.00,13200,20240620,-39.39,4955,20241115,61.45,10550,-24.17,20250117,7590,5.40,20250311,13200,-39.39,20240620,4955,61.45,20241115,2.72,N,407400,100,12 억,,104543,N,N,0,N,00,N +20250319,121251,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8170,-270,5,-3.20,505563250,61089,95.58,8310,8600,8150,10970,5910,8440,8275.85,0.84,0,3477,8740,8590,8460,8310,8180,8665,8385,12,2530,100,5230,10,1,12394950,1013,-39.85,2.80,12,0.49,-205.00,2917.00,13200,20240620,-38.11,4955,20241115,64.88,10550,-22.56,20250117,7590,7.64,20250311,13200,-38.11,20240620,4955,64.88,20241115,2.72,N,407400,100,12 억,,104543,N,N,0,N,00,N +20250319,111252,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8330,-110,5,-1.30,328940260,39575,61.92,8310,8600,8210,10970,5910,8440,8311.82,0.84,0,-62,8740,8590,8460,8310,8180,8665,8385,12,2530,100,5230,10,1,12394950,1032,-40.63,2.86,12,0.32,-205.00,2917.00,13200,20240620,-36.89,4955,20241115,68.11,10550,-21.04,20250117,7590,9.75,20250311,13200,-36.89,20240620,4955,68.11,20241115,2.72,N,407400,100,12 억,,104543,N,N,0,N,00,N +20250319,101252,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8270,-170,5,-2.01,220665850,26437,41.36,8310,8600,8270,10970,5910,8440,8346.86,0.84,0,-2883,8740,8590,8460,8310,8180,8665,8385,12,2530,100,5230,10,1,12394950,1025,-40.34,2.84,12,0.21,-205.00,2917.00,13200,20240620,-37.35,4955,20241115,66.90,10550,-21.61,20250117,7590,8.96,20250311,13200,-37.35,20240620,4955,66.90,20241115,2.72,N,407400,100,12 억,,104543,N,N,0,N,00,N +20250319,091258,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8440,0,3,0.00,29671460,3531,5.52,8310,8600,8310,10970,5910,8440,8403.13,0.84,0,10,8740,8590,8460,8310,8180,8665,8385,12,2530,100,5230,10,1,12394950,1046,-41.17,2.89,12,0.03,-205.00,2917.00,13200,20240620,-36.06,4955,20241115,70.33,10550,-20.00,20250117,7590,11.20,20250311,13200,-36.06,20240620,4955,70.33,20241115,2.72,N,407400,100,12 억,,104543,N,N,0,N,00,N 20250318,161245,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8440,-10,5,-0.12,537811370,63742,74.07,8400,8610,8330,10980,5920,8450,8437.09,0.90,0,-7629,8836,8642,8376,8182,7916,8510,8050,12,2530,100,5230,10,1,12394950,1046,-41.17,2.89,12,0.51,-205.00,2917.00,13200,20240620,-36.06,4955,20241115,70.33,10550,-20.00,20250117,7590,11.20,20250311,13200,-36.06,20240620,4955,70.33,20241115,2.71,N,407400,100,12 억,,111341,N,N,0,N,00,N 20250318,151251,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8440,-10,5,-0.12,524683140,62188,72.26,8400,8610,8330,10980,5920,8450,8437.05,0.90,0,-7655,8836,8642,8376,8182,7916,8510,8050,12,2530,100,5230,10,1,12394950,1046,-41.17,2.89,12,0.50,-205.00,2917.00,13200,20240620,-36.06,4955,20241115,70.33,10550,-20.00,20250117,7590,11.20,20250311,13200,-36.06,20240620,4955,70.33,20241115,2.71,N,407400,100,12 억,,111341,N,N,0,N,00,N 20250318,141248,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8370,-80,5,-0.95,383686500,45510,52.88,8400,8590,8330,10980,5920,8450,8430.82,0.90,0,-5073,8836,8642,8376,8182,7916,8510,8050,12,2530,100,5230,10,1,12394950,1037,-40.83,2.87,12,0.37,-205.00,2917.00,13200,20240620,-36.59,4955,20241115,68.92,10550,-20.66,20250117,7590,10.28,20250311,13200,-36.59,20240620,4955,68.92,20241115,2.71,N,407400,100,12 억,,111341,N,N,0,N,00,N diff --git a/408900/price/prices-20250301.csv b/408900/price/prices-20250301.csv index 05353aeb0397..722472dcb2c8 100644 --- a/408900/price/prices-20250301.csv +++ b/408900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161248,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3475,-75,5,-2.11,3357037319,943130,121.13,3570,3665,3475,4615,2485,3550,3559.92,0.81,0,-170255,3656,3602,3526,3472,3396,3630,3500,33,1065,100,2200,5,1,32706134,1137,1158.33,2.90,12,2.88,3.00,1199.00,12500,20240409,-72.20,2225,20240909,56.18,4380,-20.66,20250307,2295,51.42,20250203,41600,-91.65,20240321,2225,56.18,20240909,3.98,N,408900,100,32 억,,265634,N,N,0,N,00,N +20250319,151252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3500,-50,5,-1.41,3265823654,916935,117.76,3570,3665,3475,4615,2485,3550,3561.67,0.81,0,-172951,3656,3602,3526,3472,3396,3630,3500,33,1065,100,2200,5,1,32706134,1145,1166.67,2.92,12,2.80,3.00,1199.00,12500,20240409,-72.00,2225,20240909,57.30,4380,-20.09,20250307,2295,52.51,20250203,41600,-91.59,20240321,2225,57.30,20240909,3.98,N,408900,100,32 억,,265634,N,N,0,N,00,N +20250319,141255,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3500,-50,5,-1.41,3088211097,866070,111.23,3570,3665,3490,4615,2485,3550,3565.78,0.81,0,-170309,3656,3602,3526,3472,3396,3630,3500,33,1065,100,2200,5,1,32706134,1145,1166.67,2.92,12,2.65,3.00,1199.00,12500,20240409,-72.00,2225,20240909,57.30,4380,-20.09,20250307,2295,52.51,20250203,41600,-91.59,20240321,2225,57.30,20240909,3.98,N,408900,100,32 억,,265634,N,N,0,N,00,N +20250319,131254,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3530,-20,5,-0.56,2708524131,758224,97.38,3570,3665,3490,4615,2485,3550,3572.20,0.81,0,-157900,3656,3602,3526,3472,3396,3630,3500,33,1065,100,2200,5,1,32706134,1155,1176.67,2.94,12,2.32,3.00,1199.00,12500,20240409,-71.76,2225,20240909,58.65,4380,-19.41,20250307,2295,53.81,20250203,41600,-91.51,20240321,2225,58.65,20240909,3.98,N,408900,100,32 억,,265634,N,N,0,N,00,N +20250319,121252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3530,-20,5,-0.56,2411683266,674381,86.61,3570,3665,3490,4615,2485,3550,3576.14,0.81,0,-126317,3656,3602,3526,3472,3396,3630,3500,33,1065,100,2200,5,1,32706134,1155,1176.67,2.94,12,2.06,3.00,1199.00,12500,20240409,-71.76,2225,20240909,58.65,4380,-19.41,20250307,2295,53.81,20250203,41600,-91.51,20240321,2225,58.65,20240909,3.98,N,408900,100,32 억,,265634,N,N,0,N,00,N +20250319,111252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3575,25,2,0.70,2101152221,586871,75.37,3570,3665,3490,4615,2485,3550,3580.26,0.81,0,-119067,3656,3602,3526,3472,3396,3630,3500,33,1065,100,2200,5,1,32706134,1169,1191.67,2.98,12,1.79,3.00,1199.00,12500,20240409,-71.40,2225,20240909,60.67,4380,-18.38,20250307,2295,55.77,20250203,41600,-91.41,20240321,2225,60.67,20240909,3.98,N,408900,100,32 억,,265634,N,N,0,N,00,N +20250319,101252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3550,0,3,0.00,1117939846,314098,40.34,3570,3610,3490,4615,2485,3550,3559.21,0.81,0,-56988,3656,3602,3526,3472,3396,3630,3500,33,1065,100,2200,5,1,32706134,1161,1183.33,2.96,12,0.96,3.00,1199.00,12500,20240409,-71.60,2225,20240909,59.55,4380,-18.95,20250307,2295,54.68,20250203,41600,-91.47,20240321,2225,59.55,20240909,3.98,N,408900,100,32 억,,265634,N,N,0,N,00,N +20250319,091258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3505,-45,5,-1.27,343370537,96716,12.42,3570,3595,3505,4615,2485,3550,3550.30,0.81,0,-26114,3656,3602,3526,3472,3396,3630,3500,33,1065,100,2200,5,1,32706134,1146,1168.33,2.92,12,0.30,3.00,1199.00,12500,20240409,-71.96,2225,20240909,57.53,4380,-19.98,20250307,2295,52.72,20250203,41600,-91.57,20240321,2225,57.53,20240909,3.98,N,408900,100,32 억,,265634,N,N,0,N,00,N 20250318,161245,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3550,30,2,0.85,2604086489,740897,65.62,3520,3580,3450,4575,2465,3520,3514.43,0.85,0,-9889,3770,3645,3555,3430,3340,3600,3385,33,1055,100,2180,5,1,32706134,1161,44.94,2.87,12,2.27,79.00,1235.00,12500,20240409,-71.60,2225,20240909,59.55,4380,-18.95,20250307,2295,54.68,20250203,41600,-91.47,20240321,2225,59.55,20240909,3.93,N,408900,100,32 억,,277907,N,N,0,N,00,N 20250318,151251,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3555,35,2,0.99,2431540497,692395,61.32,3520,3580,3450,4575,2465,3520,3511.78,0.85,0,-5126,3770,3645,3555,3430,3340,3600,3385,33,1055,100,2180,5,1,32706134,1163,45.00,2.88,12,2.12,79.00,1235.00,12500,20240409,-71.56,2225,20240909,59.78,4380,-18.84,20250307,2295,54.90,20250203,41600,-91.45,20240321,2225,59.78,20240909,3.93,N,408900,100,32 억,,277907,N,N,0,N,00,N 20250318,141248,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3550,30,2,0.85,1670460671,478207,42.35,3520,3560,3450,4575,2465,3520,3493.17,0.85,0,-7495,3770,3645,3555,3430,3340,3600,3385,33,1055,100,2180,5,1,32706134,1161,44.94,2.87,12,1.46,79.00,1235.00,12500,20240409,-71.60,2225,20240909,59.55,4380,-18.95,20250307,2295,54.68,20250203,41600,-91.47,20240321,2225,59.55,20240909,3.93,N,408900,100,32 억,,277907,N,N,0,N,00,N diff --git a/408920/price/prices-20250301.csv b/408920/price/prices-20250301.csv index ac2dfd225c96..f6967ed0e466 100644 --- a/408920/price/prices-20250301.csv +++ b/408920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,-35,5,-1.61,87245675,41163,1167.74,2165,2180,2105,2820,1520,2170,2119.51,0.12,0,-1343,2196,2182,2156,2142,2116,2190,2150,43,650,100,1560,5,1,43232455,923,17.36,1.56,12,0.10,123.00,1372.00,2560,20240613,-16.60,1947,20241113,9.66,2500,-14.60,20250228,1964,8.71,20250102,2560,-16.60,20240613,1947,9.66,20241113,0.50,N,408920,100,43 억,,53724,N,N,0,N,00,N +20250319,151252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,-35,5,-1.61,85504415,40345,1144.54,2165,2180,2105,2820,1520,2170,2119.33,0.12,0,-1320,2196,2182,2156,2142,2116,2190,2150,43,650,100,1560,5,1,43232455,923,17.36,1.56,12,0.09,123.00,1372.00,2560,20240613,-16.60,1947,20241113,9.66,2500,-14.60,20250228,1964,8.71,20250102,2560,-16.60,20240613,1947,9.66,20241113,0.50,N,408920,100,43 억,,53724,N,N,0,N,00,N +20250319,141255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,-35,5,-1.61,83651915,39472,1119.77,2165,2180,2105,2820,1520,2170,2119.27,0.12,0,-834,2196,2182,2156,2142,2116,2190,2150,43,650,100,1560,5,1,43232455,923,17.36,1.56,12,0.09,123.00,1372.00,2560,20240613,-16.60,1947,20241113,9.66,2500,-14.60,20250228,1964,8.71,20250102,2560,-16.60,20240613,1947,9.66,20241113,0.50,N,408920,100,43 억,,53724,N,N,0,N,00,N +20250319,131254,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-40,5,-1.84,58443830,27519,780.68,2165,2180,2105,2820,1520,2170,2123.76,0.12,0,-1535,2196,2182,2156,2142,2116,2190,2150,43,650,100,1560,5,1,43232455,921,17.32,1.55,12,0.06,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.50,N,408920,100,43 억,,53724,N,N,0,N,00,N +20250319,121252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-60,5,-2.76,53264075,25078,711.43,2165,2180,2105,2820,1520,2170,2123.94,0.12,0,-1028,2196,2182,2156,2142,2116,2190,2150,43,650,100,1560,5,1,43232455,912,17.15,1.54,12,0.06,123.00,1372.00,2560,20240613,-17.58,1947,20241113,8.37,2500,-15.60,20250228,1964,7.43,20250102,2560,-17.58,20240613,1947,8.37,20241113,0.50,N,408920,100,43 억,,53724,N,N,0,N,00,N +20250319,111252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-30,5,-1.38,4415500,2047,58.07,2165,2180,2140,2820,1520,2170,2157.06,0.12,0,-895,2196,2182,2156,2142,2116,2190,2150,43,650,100,1560,5,1,43232455,925,17.40,1.56,12,0.00,123.00,1372.00,2560,20240613,-16.41,1947,20241113,9.91,2500,-14.40,20250228,1964,8.96,20250102,2560,-16.41,20240613,1947,9.91,20241113,0.50,N,408920,100,43 억,,53724,N,N,0,N,00,N +20250319,101252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-10,5,-0.46,2523370,1166,33.08,2165,2180,2150,2820,1520,2170,2164.13,0.12,0,-430,2196,2182,2156,2142,2116,2190,2150,43,650,100,1560,5,1,43232455,934,17.56,1.57,12,0.00,123.00,1372.00,2560,20240613,-15.62,1947,20241113,10.94,2500,-13.60,20250228,1964,9.98,20250102,2560,-15.62,20240613,1947,10.94,20241113,0.50,N,408920,100,43 억,,53724,N,N,0,N,00,N +20250319,091259,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,10,2,0.46,336670,155,4.40,2165,2180,2160,2820,1520,2170,2172.06,0.12,0,-32,2196,2182,2156,2142,2116,2190,2150,43,650,100,1560,5,1,43232455,942,17.72,1.59,12,0.00,123.00,1372.00,2560,20240613,-14.84,1947,20241113,11.97,2500,-12.80,20250228,1964,11.00,20250102,2560,-14.84,20240613,1947,11.97,20241113,0.50,N,408920,100,43 억,,53724,N,N,0,N,00,N 20250318,161246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,7564320,3502,19.54,2155,2170,2130,2800,1510,2155,2160.00,0.12,0,-114,2185,2170,2140,2125,2095,2177,2132,43,645,100,1550,5,1,43232455,938,17.64,1.58,12,0.01,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2500,-13.20,20250228,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.50,N,408920,100,43 억,,53838,N,N,0,N,00,N 20250318,151251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,10,2,0.46,5798270,2687,14.99,2155,2170,2130,2800,1510,2155,2157.90,0.12,0,-104,2185,2170,2140,2125,2095,2177,2132,43,645,100,1550,5,1,43232455,936,17.60,1.58,12,0.01,123.00,1372.00,2560,20240613,-15.43,1947,20241113,11.20,2500,-13.40,20250228,1964,10.23,20250102,2560,-15.43,20240613,1947,11.20,20241113,0.50,N,408920,100,43 억,,53838,N,N,0,N,00,N 20250318,141248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,3662575,1696,9.46,2155,2170,2130,2800,1510,2155,2159.54,0.12,0,-100,2185,2170,2140,2125,2095,2177,2132,43,645,100,1550,5,1,43232455,938,17.64,1.58,12,0.00,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2500,-13.20,20250228,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.50,N,408920,100,43 억,,53838,N,N,0,N,00,N diff --git a/411080/price/prices-20250301.csv b/411080/price/prices-20250301.csv index 74f0b804c3bb..0f81f4fdb5bf 100644 --- a/411080/price/prices-20250301.csv +++ b/411080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-70,5,-0.81,1937128700,224796,16.75,8670,8790,8510,11270,6070,8670,8617.18,0.56,0,-12121,9163,8916,8683,8436,8203,9040,8560,15,2600,100,5370,10,1,15248638,1311,-56.95,2.75,12,1.47,-151.00,3128.00,16690,20240416,-48.47,5220,20240805,64.75,11980,-28.21,20250206,6630,29.71,20250102,16690,-48.47,20240416,5220,64.75,20240805,5.81,N,411080,100,15 억,,86057,N,N,500,N,00,N +20250319,151253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-80,5,-0.92,1874031340,217456,16.20,8670,8790,8510,11270,6070,8670,8617.86,0.56,0,-13211,9163,8916,8683,8436,8203,9040,8560,15,2600,100,5370,10,1,15248638,1310,-56.89,2.75,12,1.43,-151.00,3128.00,16690,20240416,-48.53,5220,20240805,64.56,11980,-28.30,20250206,6630,29.56,20250102,16690,-48.53,20240416,5220,64.56,20240805,5.81,N,411080,100,15 억,,86057,N,N,37,N,00,N +20250319,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-120,5,-1.38,1600599570,185539,13.82,8670,8790,8510,11270,6070,8670,8626.64,0.56,0,-17465,9163,8916,8683,8436,8203,9040,8560,15,2600,100,5370,10,1,15248638,1304,-56.62,2.73,12,1.22,-151.00,3128.00,16690,20240416,-48.77,5220,20240805,63.79,11980,-28.63,20250206,6630,28.96,20250102,16690,-48.77,20240416,5220,63.79,20240805,5.81,N,411080,100,15 억,,86057,N,N,37,N,00,N +20250319,131254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-70,5,-0.81,1477969600,171225,12.75,8670,8790,8510,11270,6070,8670,8631.63,0.56,0,-17155,9163,8916,8683,8436,8203,9040,8560,15,2600,100,5370,10,1,15248638,1311,-56.95,2.75,12,1.12,-151.00,3128.00,16690,20240416,-48.47,5220,20240805,64.75,11980,-28.21,20250206,6630,29.71,20250102,16690,-48.47,20240416,5220,64.75,20240805,5.81,N,411080,100,15 억,,86057,N,N,37,N,00,N +20250319,121252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,-60,5,-0.69,1364162970,158060,11.77,8670,8790,8510,11270,6070,8670,8630.54,0.56,0,-14890,9163,8916,8683,8436,8203,9040,8560,15,2600,100,5370,10,1,15248638,1313,-57.02,2.75,12,1.04,-151.00,3128.00,16690,20240416,-48.41,5220,20240805,64.94,11980,-28.13,20250206,6630,29.86,20250102,16690,-48.41,20240416,5220,64.94,20240805,5.81,N,411080,100,15 억,,86057,N,N,37,N,00,N +20250319,111253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8580,-90,5,-1.04,1214350475,140595,10.47,8670,8790,8510,11270,6070,8670,8637.11,0.56,0,-15648,9163,8916,8683,8436,8203,9040,8560,15,2600,100,5370,10,1,15248638,1308,-56.82,2.74,12,0.92,-151.00,3128.00,16690,20240416,-48.59,5220,20240805,64.37,11980,-28.38,20250206,6630,29.41,20250102,16690,-48.59,20240416,5220,64.37,20240805,5.81,N,411080,100,15 억,,86057,N,N,37,N,00,N +20250319,101253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,-110,5,-1.27,1021156135,118208,8.81,8670,8790,8510,11270,6070,8670,8638.50,0.56,0,-12747,9163,8916,8683,8436,8203,9040,8560,15,2600,100,5370,10,1,15248638,1305,-56.69,2.74,12,0.78,-151.00,3128.00,16690,20240416,-48.71,5220,20240805,63.98,11980,-28.55,20250206,6630,29.11,20250102,16690,-48.71,20240416,5220,63.98,20240805,5.81,N,411080,100,15 억,,86057,N,N,37,N,00,N +20250319,091259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8650,-20,5,-0.23,429369410,49389,3.68,8670,8790,8600,11270,6070,8670,8693.87,0.56,0,-12250,9163,8916,8683,8436,8203,9040,8560,15,2600,100,5370,10,1,15248638,1319,-57.28,2.77,12,0.32,-151.00,3128.00,16690,20240416,-48.17,5220,20240805,65.71,11980,-27.80,20250206,6630,30.47,20250102,16690,-48.17,20240416,5220,65.71,20240805,5.81,N,411080,100,15 억,,86057,N,N,37,N,00,N 20250318,161246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8670,160,2,1.88,11697082180,1332010,392.71,8540,8930,8450,11060,5960,8510,8781.80,0.82,0,-37695,8830,8670,8560,8400,8290,8615,8345,15,2550,100,5270,10,1,15248638,1322,-57.42,2.77,12,8.74,-151.00,3128.00,16690,20240416,-48.05,5220,20240805,66.09,11980,-27.63,20250206,6630,30.77,20250102,16690,-48.05,20240416,5220,66.09,20240805,5.70,N,411080,100,15 억,,125378,N,N,37,N,00,N 20250318,151252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,130,2,1.53,11502174500,1309498,386.07,8540,8930,8450,11060,5960,8510,8783.71,0.82,0,-41573,8830,8670,8560,8400,8290,8615,8345,15,2550,100,5270,10,1,15248638,1317,-57.22,2.76,12,8.59,-151.00,3128.00,16690,20240416,-48.23,5220,20240805,65.52,11980,-27.88,20250206,6630,30.32,20250102,16690,-48.23,20240416,5220,65.52,20240805,5.70,N,411080,100,15 억,,125378,N,N,271,N,00,N 20250318,141249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8710,200,2,2.35,10663336270,1212988,357.62,8540,8930,8450,11060,5960,8510,8791.03,0.82,0,-52583,8830,8670,8560,8400,8290,8615,8345,15,2550,100,5270,10,1,15248638,1328,-57.68,2.78,12,7.95,-151.00,3128.00,16690,20240416,-47.81,5220,20240805,66.86,11980,-27.30,20250206,6630,31.37,20250102,16690,-47.81,20240416,5220,66.86,20240805,5.70,N,411080,100,15 억,,125378,N,N,271,N,00,N diff --git a/412350/price/prices-20250301.csv b/412350/price/prices-20250301.csv index f9cab4d10a64..37debc095fb2 100644 --- a/412350/price/prices-20250301.csv +++ b/412350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,30,2,0.82,98635990,26873,57.06,3670,3725,3615,4770,2570,3670,3670.45,1.90,0,5307,3866,3767,3706,3607,3546,3737,3577,44,1100,500,2270,5,1,8726972,323,-176.19,0.88,12,0.31,-21.00,4211.00,13610,20240507,-72.81,3020,20241210,22.52,5410,-31.61,20250211,3465,6.78,20250311,13610,-72.81,20240507,3020,22.52,20241210,1.54,N,412350,500,43 억,,165939,N,N,0,N,00,N +20250319,151253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,30,2,0.82,93909340,25594,54.34,3670,3725,3615,4770,2570,3670,3669.19,1.90,0,5254,3866,3767,3706,3607,3546,3737,3577,44,1100,500,2270,5,1,8726972,323,-176.19,0.88,12,0.29,-21.00,4211.00,13610,20240507,-72.81,3020,20241210,22.52,5410,-31.61,20250211,3465,6.78,20250311,13610,-72.81,20240507,3020,22.52,20241210,1.54,N,412350,500,43 억,,165939,N,N,0,N,00,N +20250319,141256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,10,2,0.27,81856555,22323,47.40,3670,3725,3615,4770,2570,3670,3666.91,1.90,0,4651,3866,3767,3706,3607,3546,3737,3577,44,1100,500,2270,5,1,8726972,321,-175.24,0.87,12,0.26,-21.00,4211.00,13610,20240507,-72.96,3020,20241210,21.85,5410,-31.98,20250211,3465,6.20,20250311,13610,-72.96,20240507,3020,21.85,20241210,1.54,N,412350,500,43 억,,165939,N,N,0,N,00,N +20250319,131255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,-5,5,-0.14,61910720,16891,35.86,3670,3725,3615,4770,2570,3670,3665.30,1.90,0,4600,3866,3767,3706,3607,3546,3737,3577,44,1100,500,2270,5,1,8726972,320,-174.52,0.87,12,0.19,-21.00,4211.00,13610,20240507,-73.07,3020,20241210,21.36,5410,-32.26,20250211,3465,5.77,20250311,13610,-73.07,20240507,3020,21.36,20241210,1.54,N,412350,500,43 억,,165939,N,N,0,N,00,N +20250319,121253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-15,5,-0.41,53959845,14717,31.25,3670,3725,3615,4770,2570,3670,3666.49,1.90,0,4271,3866,3767,3706,3607,3546,3737,3577,44,1100,500,2270,5,1,8726972,319,-174.05,0.87,12,0.17,-21.00,4211.00,13610,20240507,-73.14,3020,20241210,21.03,5410,-32.44,20250211,3465,5.48,20250311,13610,-73.14,20240507,3020,21.03,20241210,1.54,N,412350,500,43 억,,165939,N,N,0,N,00,N +20250319,111253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,-20,5,-0.54,48052785,13099,27.81,3670,3725,3615,4770,2570,3670,3668.43,1.90,0,4592,3866,3767,3706,3607,3546,3737,3577,44,1100,500,2270,5,1,8726972,319,-173.81,0.87,12,0.15,-21.00,4211.00,13610,20240507,-73.18,3020,20241210,20.86,5410,-32.53,20250211,3465,5.34,20250311,13610,-73.18,20240507,3020,20.86,20241210,1.54,N,412350,500,43 억,,165939,N,N,0,N,00,N +20250319,101253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,10,2,0.27,34096280,9287,19.72,3670,3725,3615,4770,2570,3670,3671.40,1.90,0,3525,3866,3767,3706,3607,3546,3737,3577,44,1100,500,2270,5,1,8726972,321,-175.24,0.87,12,0.11,-21.00,4211.00,13610,20240507,-72.96,3020,20241210,21.85,5410,-31.98,20250211,3465,6.20,20250311,13610,-72.96,20240507,3020,21.85,20241210,1.54,N,412350,500,43 억,,165939,N,N,0,N,00,N +20250319,091259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,30,2,0.82,9162145,2492,5.29,3670,3725,3670,4770,2570,3670,3676.70,1.90,0,73,3866,3767,3706,3607,3546,3737,3577,44,1100,500,2270,5,1,8726972,323,-176.19,0.88,12,0.03,-21.00,4211.00,13610,20240507,-72.81,3020,20241210,22.52,5410,-31.61,20250211,3465,6.78,20250311,13610,-72.81,20240507,3020,22.52,20241210,1.54,N,412350,500,43 억,,165939,N,N,0,N,00,N 20250318,161246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,-95,5,-2.52,172033450,46754,110.41,3750,3805,3645,4890,2640,3765,3679.55,1.98,0,-6783,3851,3807,3781,3737,3711,3795,3725,44,1125,500,2330,5,1,8726972,320,-174.76,0.87,12,0.54,-21.00,4211.00,13610,20240507,-73.03,3020,20241210,21.52,5410,-32.16,20250211,3465,5.92,20250311,13610,-73.03,20240507,3020,21.52,20241210,1.55,N,412350,500,43 억,,172898,N,N,0,N,00,N 20250318,151252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,-95,5,-2.52,154719750,42037,99.27,3750,3805,3645,4890,2640,3765,3680.56,1.98,0,-6139,3851,3807,3781,3737,3711,3795,3725,44,1125,500,2330,5,1,8726972,320,-174.76,0.87,12,0.48,-21.00,4211.00,13610,20240507,-73.03,3020,20241210,21.52,5410,-32.16,20250211,3465,5.92,20250311,13610,-73.03,20240507,3020,21.52,20241210,1.55,N,412350,500,43 억,,172898,N,N,0,N,00,N 20250318,141249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-110,5,-2.92,120377435,32644,77.09,3750,3805,3650,4890,2640,3765,3687.58,1.98,0,-6187,3851,3807,3781,3737,3711,3795,3725,44,1125,500,2330,5,1,8726972,319,-174.05,0.87,12,0.37,-21.00,4211.00,13610,20240507,-73.14,3020,20241210,21.03,5410,-32.44,20250211,3465,5.48,20250311,13610,-73.14,20240507,3020,21.03,20241210,1.55,N,412350,500,43 억,,172898,N,N,0,N,00,N diff --git a/412540/price/prices-20250301.csv b/412540/price/prices-20250301.csv index f64dca47bc00..d0d3135f2e62 100644 --- a/412540/price/prices-20250301.csv +++ b/412540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7130,110,2,1.57,602579635,84545,226.26,7000,7260,6960,9120,4920,7020,7127.32,1.24,0,-756,7200,7110,7030,6940,6860,7070,6900,103,2100,500,4350,10,1,20600665,1469,-27.85,2.61,12,0.41,-256.00,2737.00,41200,20240430,-82.69,6310,20241209,13.00,8340,-14.51,20250224,6320,12.82,20250203,41200,-82.69,20240430,6310,13.00,20241209,1.01,N,412540,500,103 억,,254609,N,N,0,N,00,N +20250319,151253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,120,2,1.71,594351405,83391,223.17,7000,7260,6960,9120,4920,7020,7127.28,1.24,0,-978,7200,7110,7030,6940,6860,7070,6900,103,2100,500,4350,10,1,20600665,1471,-27.89,2.61,12,0.40,-256.00,2737.00,41200,20240430,-82.67,6310,20241209,13.15,8340,-14.39,20250224,6320,12.97,20250203,41200,-82.67,20240430,6310,13.15,20241209,1.01,N,412540,500,103 억,,254609,N,N,0,N,00,N +20250319,141256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7130,110,2,1.57,533892145,74866,200.35,7000,7260,6960,9120,4920,7020,7131.30,1.24,0,-1575,7200,7110,7030,6940,6860,7070,6900,103,2100,500,4350,10,1,20600665,1469,-27.85,2.61,12,0.36,-256.00,2737.00,41200,20240430,-82.69,6310,20241209,13.00,8340,-14.51,20250224,6320,12.82,20250203,41200,-82.69,20240430,6310,13.00,20241209,1.01,N,412540,500,103 억,,254609,N,N,0,N,00,N +20250319,131255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7120,100,2,1.42,509161225,71386,191.04,7000,7260,6960,9120,4920,7020,7132.51,1.24,0,-2006,7200,7110,7030,6940,6860,7070,6900,103,2100,500,4350,10,1,20600665,1467,-27.81,2.60,12,0.35,-256.00,2737.00,41200,20240430,-82.72,6310,20241209,12.84,8340,-14.63,20250224,6320,12.66,20250203,41200,-82.72,20240430,6310,12.84,20241209,1.01,N,412540,500,103 억,,254609,N,N,0,N,00,N +20250319,121253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7100,80,2,1.14,414715975,58178,155.69,7000,7260,6960,9120,4920,7020,7128.40,1.24,0,3179,7200,7110,7030,6940,6860,7070,6900,103,2100,500,4350,10,1,20600665,1463,-27.73,2.59,12,0.28,-256.00,2737.00,41200,20240430,-82.77,6310,20241209,12.52,8340,-14.87,20250224,6320,12.34,20250203,41200,-82.77,20240430,6310,12.52,20241209,1.01,N,412540,500,103 억,,254609,N,N,0,N,00,N +20250319,111253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7060,40,2,0.57,384241095,53863,144.15,7000,7260,6960,9120,4920,7020,7133.67,1.24,0,3495,7200,7110,7030,6940,6860,7070,6900,103,2100,500,4350,10,1,20600665,1454,-27.58,2.58,12,0.26,-256.00,2737.00,41200,20240430,-82.86,6310,20241209,11.89,8340,-15.35,20250224,6320,11.71,20250203,41200,-82.86,20240430,6310,11.89,20241209,1.01,N,412540,500,103 억,,254609,N,N,0,N,00,N +20250319,101253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7130,110,2,1.57,317985005,44490,119.06,7000,7260,6960,9120,4920,7020,7147.34,1.24,0,4336,7200,7110,7030,6940,6860,7070,6900,103,2100,500,4350,10,1,20600665,1469,-27.85,2.61,12,0.22,-256.00,2737.00,41200,20240430,-82.69,6310,20241209,13.00,8340,-14.51,20250224,6320,12.82,20250203,41200,-82.69,20240430,6310,13.00,20241209,1.01,N,412540,500,103 억,,254609,N,N,0,N,00,N +20250319,091300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7040,20,2,0.28,32547150,4634,12.40,7000,7080,6960,9120,4920,7020,7023.55,1.24,0,419,7200,7110,7030,6940,6860,7070,6900,103,2100,500,4350,10,1,20600665,1450,-27.50,2.57,12,0.02,-256.00,2737.00,41200,20240430,-82.91,6310,20241209,11.57,8340,-15.59,20250224,6320,11.39,20250203,41200,-82.91,20240430,6310,11.57,20241209,1.01,N,412540,500,103 억,,254609,N,N,0,N,00,N 20250318,161246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,10,2,0.14,254706395,36327,50.40,7070,7120,6950,9110,4910,7010,7011.47,1.25,0,-3384,7256,7132,7006,6882,6756,7070,6820,103,2100,500,4340,10,1,20600665,1446,-27.42,2.56,12,0.18,-256.00,2737.00,41200,20240430,-82.96,6310,20241209,11.25,8340,-15.83,20250224,6320,11.08,20250203,41200,-82.96,20240430,6310,11.25,20241209,1.12,N,412540,500,103 억,,258127,N,N,0,N,00,N 20250318,151252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,10,2,0.14,238475945,34013,47.19,7070,7120,6950,9110,4910,7010,7011.32,1.25,0,-3144,7256,7132,7006,6882,6756,7070,6820,103,2100,500,4340,10,1,20600665,1446,-27.42,2.56,12,0.17,-256.00,2737.00,41200,20240430,-82.96,6310,20241209,11.25,8340,-15.83,20250224,6320,11.08,20250203,41200,-82.96,20240430,6310,11.25,20241209,1.12,N,412540,500,103 억,,258127,N,N,0,N,00,N 20250318,141249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7010,0,3,0.00,208318455,29703,41.21,7070,7120,6950,9110,4910,7010,7013.38,1.25,0,-2070,7256,7132,7006,6882,6756,7070,6820,103,2100,500,4340,10,1,20600665,1444,-27.38,2.56,12,0.14,-256.00,2737.00,41200,20240430,-82.99,6310,20241209,11.09,8340,-15.95,20250224,6320,10.92,20250203,41200,-82.99,20240430,6310,11.09,20241209,1.12,N,412540,500,103 억,,258127,N,N,0,N,00,N diff --git a/413300/price/prices-20250301.csv b/413300/price/prices-20250301.csv index ecf650d01304..e39d42a18ed7 100644 --- a/413300/price/prices-20250301.csv +++ b/413300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161250,57,100.00,KONEX,,,N,N,N,N, ,N,950,1,2,0.11,63330,67,24.63,998,999,930,1091,807,949,945.22,0.00,0,0,1275,1112,980,817,685,1046,751,7,142,500,560,1,1,1351515,13,-1.92,1.13,12,0.00,-495.00,842.00,3400,20240326,-72.06,450,20241220,111.11,1254,-24.24,20250212,648,46.60,20250102,3400,-72.06,20240326,450,111.11,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250319,151254,57,100.00,KONEX,,,N,N,N,N, ,N,989,40,2,4.21,62380,66,24.26,998,999,930,1091,807,949,945.15,0.00,0,0,1275,1112,980,817,685,1046,751,7,142,500,560,1,1,1351515,13,-2.00,1.17,12,0.00,-495.00,842.00,3400,20240326,-70.91,450,20241220,119.78,1254,-21.13,20250212,648,52.62,20250102,3400,-70.91,20240326,450,119.78,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250319,141256,57,100.00,KONEX,,,N,N,N,N, ,N,989,40,2,4.21,62380,66,24.26,998,999,930,1091,807,949,945.15,0.00,0,0,1275,1112,980,817,685,1046,751,7,142,500,560,1,1,1351515,13,-2.00,1.17,12,0.00,-495.00,842.00,3400,20240326,-70.91,450,20241220,119.78,1254,-21.13,20250212,648,52.62,20250102,3400,-70.91,20240326,450,119.78,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250319,131255,57,100.00,KONEX,,,N,N,N,N, ,N,999,50,2,5.27,4991,5,1.84,998,999,998,1091,807,949,998.20,0.00,0,0,1275,1112,980,817,685,1046,751,7,142,500,560,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.62,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250319,121253,57,100.00,KONEX,,,N,N,N,N, ,N,999,50,2,5.27,4991,5,1.84,998,999,998,1091,807,949,998.20,0.00,0,0,1275,1112,980,817,685,1046,751,7,142,500,560,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.62,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250319,111253,57,100.00,KONEX,,,N,N,N,N, ,N,999,50,2,5.27,4991,5,1.84,998,999,998,1091,807,949,998.20,0.00,0,0,1275,1112,980,817,685,1046,751,7,142,500,560,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.62,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250319,101254,57,100.00,KONEX,,,N,N,N,N, ,N,999,50,2,5.27,4991,5,1.84,998,999,998,1091,807,949,998.20,0.00,0,0,1275,1112,980,817,685,1046,751,7,142,500,560,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.62,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250319,091300,57,100.00,KONEX,,,N,N,N,N, ,N,999,50,2,5.27,4991,5,1.84,998,999,998,1091,807,949,998.20,0.00,0,0,1275,1112,980,817,685,1046,751,7,142,500,560,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.62,450,20241220,122.00,1254,-20.33,20250212,648,54.17,20250102,3400,-70.62,20240326,450,122.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250318,161247,57,100.00,KONEX,,,N,N,N,N, ,N,949,-48,5,-4.81,231417,272,264.08,1143,1143,848,1146,848,997,850.80,0.00,0,0,1099,1048,949,898,799,998,848,7,149,500,590,1,1,1351515,13,-1.92,1.13,12,0.02,-495.00,842.00,3400,20240326,-72.09,450,20241220,110.89,1254,-24.32,20250212,648,46.45,20250102,3400,-72.09,20240326,450,110.89,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250318,151253,57,100.00,KONEX,,,N,N,N,N, ,N,950,-47,5,-4.71,229519,270,262.14,1143,1143,848,1146,848,997,850.07,0.00,0,0,1099,1048,949,898,799,998,848,7,149,500,590,1,1,1351515,13,-1.92,1.13,12,0.02,-495.00,842.00,3400,20240326,-72.06,450,20241220,111.11,1254,-24.24,20250212,648,46.60,20250102,3400,-72.06,20240326,450,111.11,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250318,141249,57,100.00,KONEX,,,N,N,N,N, ,N,950,-47,5,-4.71,229519,270,262.14,1143,1143,848,1146,848,997,850.07,0.00,0,0,1099,1048,949,898,799,998,848,7,149,500,590,1,1,1351515,13,-1.92,1.13,12,0.02,-495.00,842.00,3400,20240326,-72.06,450,20241220,111.11,1254,-24.24,20250212,648,46.60,20250102,3400,-72.06,20240326,450,111.11,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N diff --git a/413390/price/prices-20250301.csv b/413390/price/prices-20250301.csv index ed2b98508ee3..0ae90d941917 100644 --- a/413390/price/prices-20250301.csv +++ b/413390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161250,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10650,450,2,4.41,180979192595,15829536,967.79,10680,12260,10470,13260,7140,10200,11433.99,1.78,0,-62642,10760,10480,10270,9990,9780,10375,9885,58,3060,500,7140,10,1,11580180,1233,39.30,3.12,12,136.70,271.00,3418.00,12260,20250319,-13.13,5040,20250203,111.31,12260,-13.13,20250319,5040,111.31,20250203,12260,-13.13,20250319,5040,111.31,20250203,2.31,N,413390,500,57 억,,206365,N,N,0,N,00,N +20250319,151254,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10530,330,2,3.24,179349944905,15675979,958.40,10680,12260,10470,13260,7140,10200,11441.07,1.78,0,-77002,10760,10480,10270,9990,9780,10375,9885,58,3060,500,7140,10,1,11580180,1219,38.86,3.08,12,135.37,271.00,3418.00,12260,20250319,-14.11,5040,20250203,108.93,12260,-14.11,20250319,5040,108.93,20250203,12260,-14.11,20250319,5040,108.93,20250203,2.31,N,413390,500,57 억,,206365,N,N,0,N,00,N +20250319,141257,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10790,590,2,5.78,173178024945,15091636,922.68,10680,12260,10500,13260,7140,10200,11475.10,1.78,0,-114026,10760,10480,10270,9990,9780,10375,9885,58,3060,500,7140,10,1,11580180,1250,39.82,3.16,12,130.32,271.00,3418.00,12260,20250319,-11.99,5040,20250203,114.09,12260,-11.99,20250319,5040,114.09,20250203,12260,-11.99,20250319,5040,114.09,20250203,2.31,N,413390,500,57 억,,206365,N,N,0,N,00,N +20250319,131255,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11270,1070,2,10.49,166216960390,14457362,883.90,10680,12260,10500,13260,7140,10200,11497.05,1.78,0,-119359,10760,10480,10270,9990,9780,10375,9885,58,3060,500,7140,10,1,11580180,1305,41.59,3.30,12,124.85,271.00,3418.00,12260,20250319,-8.08,5040,20250203,123.61,12260,-8.08,20250319,5040,123.61,20250203,12260,-8.08,20250319,5040,123.61,20250203,2.31,N,413390,500,57 억,,206365,N,N,0,N,00,N +20250319,121253,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11340,1140,2,11.18,158014381270,13738219,839.93,10680,12260,10500,13260,7140,10200,11501.81,1.78,0,-114025,10760,10480,10270,9990,9780,10375,9885,58,3060,500,7140,10,1,11580180,1313,41.85,3.32,12,118.64,271.00,3418.00,12260,20250319,-7.50,5040,20250203,125.00,12260,-7.50,20250319,5040,125.00,20250203,12260,-7.50,20250319,5040,125.00,20250203,2.31,N,413390,500,57 억,,206365,N,N,0,N,00,N +20250319,111254,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11130,930,2,9.12,145756809550,12664626,774.30,10680,12260,10500,13260,7140,10200,11508.97,1.78,0,-124865,10760,10480,10270,9990,9780,10375,9885,58,3060,500,7140,10,1,11580180,1289,41.07,3.26,12,109.36,271.00,3418.00,12260,20250319,-9.22,5040,20250203,120.83,12260,-9.22,20250319,5040,120.83,20250203,12260,-9.22,20250319,5040,120.83,20250203,2.31,N,413390,500,57 억,,206365,N,N,0,N,00,N +20250319,101254,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11610,1410,2,13.82,127807292040,11078607,677.33,10680,12260,10500,13260,7140,10200,11536.40,1.78,0,-125774,10760,10480,10270,9990,9780,10375,9885,58,3060,500,7140,10,1,11580180,1344,42.84,3.40,12,95.67,271.00,3418.00,12260,20250319,-5.30,5040,20250203,130.36,12260,-5.30,20250319,5040,130.36,20250203,12260,-5.30,20250319,5040,130.36,20250203,2.31,N,413390,500,57 억,,206365,N,N,0,N,00,N +20250319,091300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10720,520,2,5.10,20648940180,1917575,117.24,10680,10990,10500,13260,7140,10200,10768.26,1.78,0,-68460,10760,10480,10270,9990,9780,10375,9885,58,3060,500,7140,10,1,11580180,1241,39.56,3.14,12,16.56,271.00,3418.00,11530,20250314,-7.03,5040,20250203,112.70,11530,-7.03,20250314,5040,112.70,20250203,11530,-7.03,20250314,5040,112.70,20250203,2.31,N,413390,500,57 억,,206365,N,N,0,N,00,N 20250318,161247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,-250,5,-2.39,11053626210,1074645,36.34,10480,10550,10060,13580,7320,10450,10286.12,1.91,0,-16901,11423,10936,10693,10206,9963,10815,10085,58,3130,500,7310,10,1,11580180,1181,37.64,2.98,12,9.28,271.00,3418.00,11530,20250314,-11.54,5040,20250203,102.38,11530,-11.54,20250314,5040,102.38,20250203,11530,-11.54,20250314,5040,102.38,20250203,0.95,N,413390,500,57 억,,221100,N,N,0,N,00,N 20250318,151253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,-300,5,-2.87,10070249015,978019,33.07,10480,10550,10060,13580,7320,10450,10296.46,1.91,0,-22238,11423,10936,10693,10206,9963,10815,10085,58,3130,500,7310,10,1,11580180,1175,37.45,2.97,12,8.45,271.00,3418.00,11530,20250314,-11.97,5040,20250203,101.39,11530,-11.97,20250314,5040,101.39,20250203,11530,-11.97,20250314,5040,101.39,20250203,0.95,N,413390,500,57 억,,221100,N,N,0,N,00,N 20250318,141250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,-230,5,-2.20,8487167860,822285,27.81,10480,10550,10100,13580,7320,10450,10321.33,1.91,0,-20823,11423,10936,10693,10206,9963,10815,10085,58,3130,500,7310,10,1,11580180,1183,37.71,2.99,12,7.10,271.00,3418.00,11530,20250314,-11.36,5040,20250203,102.78,11530,-11.36,20250314,5040,102.78,20250203,11530,-11.36,20250314,5040,102.78,20250203,0.95,N,413390,500,57 억,,221100,N,N,0,N,00,N diff --git a/413630/price/prices-20250301.csv b/413630/price/prices-20250301.csv index 4e19671161b6..fac36eafd398 100644 --- a/413630/price/prices-20250301.csv +++ b/413630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1589,2,2,0.13,37163840,23471,121.14,1575,1614,1575,2060,1111,1587,1583.39,2.11,0,-5107,1662,1624,1601,1563,1540,1613,1552,40,473,100,950,1,1,38198021,607,11.86,1.66,12,0.06,134.00,957.00,5100,20240426,-68.84,1563,20250314,1.66,2075,-23.42,20250115,1563,1.66,20250314,5100,-68.84,20240426,1563,1.66,20250314,0.17,N,413630,100,40 억,,807576,N,N,0,N,00,N +20250319,151254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1585,-2,5,-0.13,36606101,23120,119.33,1575,1614,1575,2060,1111,1587,1583.31,2.11,0,-4766,1662,1624,1601,1563,1540,1613,1552,40,473,100,950,1,1,38198021,605,11.83,1.66,12,0.06,134.00,957.00,5100,20240426,-68.92,1563,20250314,1.41,2075,-23.61,20250115,1563,1.41,20250314,5100,-68.92,20240426,1563,1.41,20250314,0.17,N,413630,100,40 억,,807576,N,N,0,N,00,N +20250319,141257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1582,-5,5,-0.32,32448666,20491,105.76,1575,1614,1575,2060,1111,1587,1583.56,2.11,0,-3151,1662,1624,1601,1563,1540,1613,1552,40,473,100,950,1,1,38198021,604,11.81,1.65,12,0.05,134.00,957.00,5100,20240426,-68.98,1563,20250314,1.22,2075,-23.76,20250115,1563,1.22,20250314,5100,-68.98,20240426,1563,1.22,20250314,0.17,N,413630,100,40 억,,807576,N,N,0,N,00,N +20250319,131256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1583,-4,5,-0.25,31652664,19988,103.16,1575,1614,1575,2060,1111,1587,1583.58,2.11,0,-3148,1662,1624,1601,1563,1540,1613,1552,40,473,100,950,1,1,38198021,605,11.81,1.65,12,0.05,134.00,957.00,5100,20240426,-68.96,1563,20250314,1.28,2075,-23.71,20250115,1563,1.28,20250314,5100,-68.96,20240426,1563,1.28,20250314,0.17,N,413630,100,40 억,,807576,N,N,0,N,00,N +20250319,121254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1585,-2,5,-0.13,28295306,17870,92.23,1575,1614,1575,2060,1111,1587,1583.40,2.11,0,-3346,1662,1624,1601,1563,1540,1613,1552,40,473,100,950,1,1,38198021,605,11.83,1.66,12,0.05,134.00,957.00,5100,20240426,-68.92,1563,20250314,1.41,2075,-23.61,20250115,1563,1.41,20250314,5100,-68.92,20240426,1563,1.41,20250314,0.17,N,413630,100,40 억,,807576,N,N,0,N,00,N +20250319,111254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1585,-2,5,-0.13,19722598,12444,64.23,1575,1614,1575,2060,1111,1587,1584.91,2.11,0,-2592,1662,1624,1601,1563,1540,1613,1552,40,473,100,950,1,1,38198021,605,11.83,1.66,12,0.03,134.00,957.00,5100,20240426,-68.92,1563,20250314,1.41,2075,-23.61,20250115,1563,1.41,20250314,5100,-68.92,20240426,1563,1.41,20250314,0.17,N,413630,100,40 억,,807576,N,N,0,N,00,N +20250319,101254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1592,5,2,0.32,15532419,9802,50.59,1575,1614,1575,2060,1111,1587,1584.62,2.11,0,-124,1662,1624,1601,1563,1540,1613,1552,40,473,100,950,1,1,38198021,608,11.88,1.66,12,0.03,134.00,957.00,5100,20240426,-68.78,1563,20250314,1.86,2075,-23.28,20250115,1563,1.86,20250314,5100,-68.78,20240426,1563,1.86,20250314,0.17,N,413630,100,40 억,,807576,N,N,0,N,00,N +20250319,091300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1598,11,2,0.69,9603768,6061,31.28,1575,1614,1575,2060,1111,1587,1584.52,2.11,0,1179,1662,1624,1601,1563,1540,1613,1552,40,473,100,950,1,1,38198021,610,11.93,1.67,12,0.02,134.00,957.00,5100,20240426,-68.67,1563,20250314,2.24,2075,-22.99,20250115,1563,2.24,20250314,5100,-68.67,20240426,1563,2.24,20250314,0.17,N,413630,100,40 억,,807576,N,N,0,N,00,N 20250318,161247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1587,-9,5,-0.56,30745205,19374,93.88,1639,1639,1578,2070,1118,1596,1586.93,2.05,0,-9449,1695,1645,1604,1554,1513,1625,1534,40,474,100,950,1,1,38198021,606,11.84,1.66,12,0.05,134.00,957.00,5100,20240426,-68.88,1563,20250314,1.54,2075,-23.52,20250115,1563,1.54,20250314,5100,-68.88,20240426,1563,1.54,20250314,0.18,N,413630,100,40 억,,782825,N,N,0,N,00,N 20250318,151253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1587,-9,5,-0.56,28556005,17993,87.18,1639,1639,1578,2070,1118,1596,1587.06,2.05,0,-8803,1695,1645,1604,1554,1513,1625,1534,40,474,100,950,1,1,38198021,606,11.84,1.66,12,0.05,134.00,957.00,5100,20240426,-68.88,1563,20250314,1.54,2075,-23.52,20250115,1563,1.54,20250314,5100,-68.88,20240426,1563,1.54,20250314,0.18,N,413630,100,40 억,,782825,N,N,0,N,00,N 20250318,141250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1587,-9,5,-0.56,21625078,13611,65.95,1639,1639,1578,2070,1118,1596,1588.79,2.05,0,-5774,1695,1645,1604,1554,1513,1625,1534,40,474,100,950,1,1,38198021,606,11.84,1.66,12,0.04,134.00,957.00,5100,20240426,-68.88,1563,20250314,1.54,2075,-23.52,20250115,1563,1.54,20250314,5100,-68.88,20240426,1563,1.54,20250314,0.18,N,413630,100,40 억,,782825,N,N,0,N,00,N diff --git a/413640/price/prices-20250301.csv b/413640/price/prices-20250301.csv index 36f30a12e938..71efaaa1d04b 100644 --- a/413640/price/prices-20250301.csv +++ b/413640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12100,630,2,5.49,3341926055,280540,102.58,11470,12200,11310,14910,8030,11470,11912.00,2.61,0,-19077,12050,11760,11430,11140,10810,11905,11285,36,3440,500,6880,10,1,7206940,872,-41.58,3.18,12,3.89,-291.00,3804.00,14150,20240524,-14.49,7280,20250124,66.21,12200,-0.82,20250319,7280,66.21,20250124,14150,-14.49,20240524,7280,66.21,20250124,3.58,N,413640,500,36 억,,188227,N,N,0,N,00,N +20250319,151254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12080,610,2,5.32,3167784595,266187,97.33,11470,12130,11310,14910,8030,11470,11900.60,2.61,0,-22474,12050,11760,11430,11140,10810,11905,11285,36,3440,500,6880,10,1,7206940,871,-41.51,3.18,12,3.69,-291.00,3804.00,14150,20240524,-14.63,7280,20250124,65.93,12130,-0.41,20250319,7280,65.93,20250124,14150,-14.63,20240524,7280,65.93,20250124,3.58,N,413640,500,36 억,,188227,N,N,0,N,00,N +20250319,141257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12070,600,2,5.23,2913853855,245118,89.62,11470,12090,11310,14910,8030,11470,11887.56,2.61,0,-22787,12050,11760,11430,11140,10810,11905,11285,36,3440,500,6880,10,1,7206940,870,-41.48,3.17,12,3.40,-291.00,3804.00,14150,20240524,-14.70,7280,20250124,65.80,12090,-0.17,20250319,7280,65.80,20250124,14150,-14.70,20240524,7280,65.80,20250124,3.58,N,413640,500,36 억,,188227,N,N,0,N,00,N +20250319,131256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11960,490,2,4.27,1865960590,157813,57.70,11470,11990,11310,14910,8030,11470,11823.87,2.61,0,-21110,12050,11760,11430,11140,10810,11905,11285,36,3440,500,6880,10,1,7206940,862,-41.10,3.14,12,2.19,-291.00,3804.00,14150,20240524,-15.48,7280,20250124,64.29,11990,-0.25,20250319,7280,64.29,20250124,14150,-15.48,20240524,7280,64.29,20250124,3.58,N,413640,500,36 억,,188227,N,N,0,N,00,N +20250319,121254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11860,390,2,3.40,1531388690,129852,47.48,11470,11980,11310,14910,8030,11470,11793.34,2.61,0,-11619,12050,11760,11430,11140,10810,11905,11285,36,3440,500,6880,10,1,7206940,855,-40.76,3.12,12,1.80,-291.00,3804.00,14150,20240524,-16.18,7280,20250124,62.91,11980,-1.00,20250319,7280,62.91,20250124,14150,-16.18,20240524,7280,62.91,20250124,3.58,N,413640,500,36 억,,188227,N,N,0,N,00,N +20250319,111254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11930,460,2,4.01,1222776280,103988,38.02,11470,11930,11310,14910,8030,11470,11758.82,2.61,0,-4959,12050,11760,11430,11140,10810,11905,11285,36,3440,500,6880,10,1,7206940,860,-41.00,3.14,12,1.44,-291.00,3804.00,14150,20240524,-15.69,7280,20250124,63.87,11930,0.00,20250319,7280,63.87,20250124,14150,-15.69,20240524,7280,63.87,20250124,3.58,N,413640,500,36 억,,188227,N,N,0,N,00,N +20250319,101254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11880,410,2,3.57,895927730,76473,27.96,11470,11920,11310,14910,8030,11470,11715.61,2.61,0,468,12050,11760,11430,11140,10810,11905,11285,36,3440,500,6880,10,1,7206940,856,-40.82,3.12,12,1.06,-291.00,3804.00,14150,20240524,-16.04,7280,20250124,63.19,11920,-0.34,20250319,7280,63.19,20250124,14150,-16.04,20240524,7280,63.19,20250124,3.58,N,413640,500,36 억,,188227,N,N,0,N,00,N +20250319,091301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11370,-100,5,-0.87,55201680,4839,1.77,11470,11560,11340,14910,8030,11470,11407.66,2.61,0,-797,12050,11760,11430,11140,10810,11905,11285,36,3440,500,6880,10,1,7206940,819,-39.07,2.99,12,0.07,-291.00,3804.00,14150,20240524,-19.65,7280,20250124,56.18,11720,-2.99,20250318,7280,56.18,20250124,14150,-19.65,20240524,7280,56.18,20250124,3.58,N,413640,500,36 억,,188227,N,N,0,N,00,N 20250318,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11470,470,2,4.27,3134863435,273192,350.85,11100,11720,11100,14300,7700,11000,11474.95,2.51,0,8286,11586,11292,11096,10802,10606,11195,10705,36,3300,500,6600,10,1,7206940,827,-39.42,3.02,12,3.79,-291.00,3804.00,14150,20240524,-18.94,7280,20250124,57.55,11720,-2.13,20250318,7280,57.55,20250124,14150,-18.94,20240524,7280,57.55,20250124,4.02,N,413640,500,36 억,,180600,N,N,0,N,00,N 20250318,151253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11430,430,2,3.91,3048037145,265607,341.11,11100,11720,11100,14300,7700,11000,11475.74,2.51,0,7695,11586,11292,11096,10802,10606,11195,10705,36,3300,500,6600,10,1,7206940,824,-39.28,3.00,12,3.69,-291.00,3804.00,14150,20240524,-19.22,7280,20250124,57.01,11720,-2.47,20250318,7280,57.01,20250124,14150,-19.22,20240524,7280,57.01,20250124,4.02,N,413640,500,36 억,,180600,N,N,0,N,00,N 20250318,141250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11430,430,2,3.91,2902660110,252852,324.73,11100,11720,11100,14300,7700,11000,11479.68,2.51,0,10307,11586,11292,11096,10802,10606,11195,10705,36,3300,500,6600,10,1,7206940,824,-39.28,3.00,12,3.51,-291.00,3804.00,14150,20240524,-19.22,7280,20250124,57.01,11720,-2.47,20250318,7280,57.01,20250124,14150,-19.22,20240524,7280,57.01,20250124,4.02,N,413640,500,36 억,,180600,N,N,0,N,00,N diff --git a/415380/price/prices-20250301.csv b/415380/price/prices-20250301.csv index 171ddb8a8fe1..23932ff302e2 100644 --- a/415380/price/prices-20250301.csv +++ b/415380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,10,2,0.13,50553230,6400,86.56,7920,8040,7730,10380,5600,7990,7898.07,1.70,0,192,8130,8060,7960,7890,7790,8095,7925,21,2390,500,4950,10,1,4225498,338,12.33,1.38,12,0.15,649.00,5806.00,18000,20240307,-55.56,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,16000,-50.00,20240320,7050,13.48,20241115,2.31,N,415380,500,21 억,,71912,N,N,0,N,00,N +20250319,151255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,-90,5,-1.13,48114530,6095,82.43,7920,8040,7730,10380,5600,7990,7894.10,1.70,0,297,8130,8060,7960,7890,7790,8095,7925,21,2390,500,4950,10,1,4225498,334,12.17,1.36,12,0.14,649.00,5806.00,18000,20240307,-56.11,7050,20241115,12.06,8690,-9.09,20250106,7610,3.81,20250203,16000,-50.63,20240320,7050,12.06,20241115,2.31,N,415380,500,21 억,,71912,N,N,0,N,00,N +20250319,141258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,-70,5,-0.88,44863430,5684,76.87,7920,8040,7730,10380,5600,7990,7892.93,1.70,0,296,8130,8060,7960,7890,7790,8095,7925,21,2390,500,4950,10,1,4225498,335,12.20,1.36,12,0.13,649.00,5806.00,18000,20240307,-56.00,7050,20241115,12.34,8690,-8.86,20250106,7610,4.07,20250203,16000,-50.50,20240320,7050,12.34,20241115,2.31,N,415380,500,21 억,,71912,N,N,0,N,00,N +20250319,131256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,-90,5,-1.13,43321740,5489,74.24,7920,8040,7730,10380,5600,7990,7892.46,1.70,0,293,8130,8060,7960,7890,7790,8095,7925,21,2390,500,4950,10,1,4225498,334,12.17,1.36,12,0.13,649.00,5806.00,18000,20240307,-56.11,7050,20241115,12.06,8690,-9.09,20250106,7610,3.81,20250203,16000,-50.63,20240320,7050,12.06,20241115,2.31,N,415380,500,21 억,,71912,N,N,0,N,00,N +20250319,121254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7910,-80,5,-1.00,40154030,5088,68.81,7920,8040,7730,10380,5600,7990,7891.91,1.70,0,275,8130,8060,7960,7890,7790,8095,7925,21,2390,500,4950,10,1,4225498,334,12.19,1.36,12,0.12,649.00,5806.00,18000,20240307,-56.06,7050,20241115,12.20,8690,-8.98,20250106,7610,3.94,20250203,16000,-50.56,20240320,7050,12.20,20241115,2.31,N,415380,500,21 억,,71912,N,N,0,N,00,N +20250319,111254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,-90,5,-1.13,35855970,4544,61.46,7920,8040,7730,10380,5600,7990,7890.84,1.70,0,182,8130,8060,7960,7890,7790,8095,7925,21,2390,500,4950,10,1,4225498,334,12.17,1.36,12,0.11,649.00,5806.00,18000,20240307,-56.11,7050,20241115,12.06,8690,-9.09,20250106,7610,3.81,20250203,16000,-50.63,20240320,7050,12.06,20241115,2.31,N,415380,500,21 억,,71912,N,N,0,N,00,N +20250319,101255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7970,-20,5,-0.25,14459420,1831,24.76,7920,8040,7730,10380,5600,7990,7897.01,1.70,0,164,8130,8060,7960,7890,7790,8095,7925,21,2390,500,4950,10,1,4225498,337,12.28,1.37,12,0.04,649.00,5806.00,18000,20240307,-55.72,7050,20241115,13.05,8690,-8.29,20250106,7610,4.73,20250203,16000,-50.19,20240320,7050,13.05,20241115,2.31,N,415380,500,21 억,,71912,N,N,0,N,00,N +20250319,091301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7910,-80,5,-1.00,10732260,1362,18.42,7920,7990,7730,10380,5600,7990,7879.78,1.70,0,164,8130,8060,7960,7890,7790,8095,7925,21,2390,500,4950,10,1,4225498,334,12.19,1.36,12,0.03,649.00,5806.00,18000,20240307,-56.06,7050,20241115,12.20,8690,-8.98,20250106,7610,3.94,20250203,16000,-50.56,20240320,7050,12.20,20241115,2.31,N,415380,500,21 억,,71912,N,N,0,N,00,N 20250318,161248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7990,-10,5,-0.12,58247900,7344,147.50,7860,8030,7860,10400,5600,8000,7931.31,1.70,0,-421,8093,8046,7973,7926,7853,8010,7890,21,2400,500,4960,10,1,4225498,338,12.31,1.38,12,0.17,649.00,5806.00,19290,20240306,-58.58,7050,20241115,13.33,8690,-8.06,20250106,7610,4.99,20250203,16000,-50.06,20240320,7050,13.33,20241115,2.37,N,415380,500,21 억,,72033,N,N,0,N,00,N 20250318,151254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,0,3,0.00,56234570,7092,142.44,7860,8030,7860,10400,5600,8000,7929.30,1.70,0,-419,8093,8046,7973,7926,7853,8010,7890,21,2400,500,4960,10,1,4225498,338,12.33,1.38,12,0.17,649.00,5806.00,19290,20240306,-58.53,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,16000,-50.00,20240320,7050,13.48,20241115,2.37,N,415380,500,21 억,,72033,N,N,0,N,00,N 20250318,141250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7970,-30,5,-0.38,53823590,6790,136.37,7860,8030,7860,10400,5600,8000,7926.89,1.70,0,-389,8093,8046,7973,7926,7853,8010,7890,21,2400,500,4960,10,1,4225498,337,12.28,1.37,12,0.16,649.00,5806.00,19290,20240306,-58.68,7050,20241115,13.05,8690,-8.29,20250106,7610,4.73,20250203,16000,-50.19,20240320,7050,13.05,20241115,2.37,N,415380,500,21 억,,72033,N,N,0,N,00,N diff --git a/415640/price/prices-20250301.csv b/415640/price/prices-20250301.csv index b0fcd92c1a25..c3c46aa686fd 100644 --- a/415640/price/prices-20250301.csv +++ b/415640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161251,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7500,90,2,1.21,301902735,40371,162.39,7470,7510,7430,9630,5190,7410,7478.21,0.18,0,4772,7436,7422,7396,7382,7356,7430,7390,8256,2220,0,5180,10,1,122545548,9191,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-13.69,7070,20250311,6.08,7980,-6.02,20250109,7070,6.08,20250311,8690,-13.69,20241129,7070,6.08,20250311,0.00,N,415640,0,8256 억,,221654,N,N,1,N,00,N +20250319,151255,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7510,100,2,1.35,265080165,35461,142.64,7470,7510,7430,9630,5190,7410,7475.26,0.18,0,4988,7436,7422,7396,7382,7356,7430,7390,8256,2220,0,5180,10,1,122545548,9203,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-13.58,7070,20250311,6.22,7980,-5.89,20250109,7070,6.22,20250311,8690,-13.58,20241129,7070,6.22,20250311,0.00,N,415640,0,8256 억,,221654,N,N,1,N,00,N +20250319,141258,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7480,70,2,0.94,174595540,23386,94.07,7470,7480,7430,9630,5190,7410,7465.81,0.18,0,2147,7436,7422,7396,7382,7356,7430,7390,8256,2220,0,5180,10,1,122545548,9166,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-13.92,7070,20250311,5.80,7980,-6.27,20250109,7070,5.80,20250311,8690,-13.92,20241129,7070,5.80,20250311,0.00,N,415640,0,8256 억,,221654,N,N,1,N,00,N +20250319,131257,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7470,60,2,0.81,123812860,16595,66.75,7470,7470,7430,9630,5190,7410,7460.85,0.18,0,-518,7436,7422,7396,7382,7356,7430,7390,8256,2220,0,5180,10,1,122545548,9154,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-14.04,7070,20250311,5.66,7980,-6.39,20250109,7070,5.66,20250311,8690,-14.04,20241129,7070,5.66,20250311,0.00,N,415640,0,8256 억,,221654,N,N,1,N,00,N +20250319,121255,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7460,50,2,0.67,101618240,13623,54.80,7470,7470,7430,9630,5190,7410,7459.31,0.18,0,-106,7436,7422,7396,7382,7356,7430,7390,8256,2220,0,5180,10,1,122545548,9142,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-14.15,7070,20250311,5.52,7980,-6.52,20250109,7070,5.52,20250311,8690,-14.15,20241129,7070,5.52,20250311,0.00,N,415640,0,8256 억,,221654,N,N,1,N,00,N +20250319,111255,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7460,50,2,0.67,85990040,11528,46.37,7470,7470,7430,9630,5190,7410,7459.23,0.18,0,-31,7436,7422,7396,7382,7356,7430,7390,8256,2220,0,5180,10,1,122545548,9142,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-14.15,7070,20250311,5.52,7980,-6.52,20250109,7070,5.52,20250311,8690,-14.15,20241129,7070,5.52,20250311,0.00,N,415640,0,8256 억,,221654,N,N,1,N,00,N +20250319,101255,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7470,60,2,0.81,47577425,6381,25.67,7470,7470,7430,9630,5190,7410,7456.11,0.18,0,62,7436,7422,7396,7382,7356,7430,7390,8256,2220,0,5180,10,1,122545548,9154,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-14.04,7070,20250311,5.66,7980,-6.39,20250109,7070,5.66,20250311,8690,-14.04,20241129,7070,5.66,20250311,0.00,N,415640,0,8256 억,,221654,N,N,1,N,00,N +20250319,091301,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7440,30,2,0.40,10170900,1366,5.49,7470,7470,7430,9630,5190,7410,7445.75,0.18,0,-34,7436,7422,7396,7382,7356,7430,7390,8256,2220,0,5180,10,1,122545548,9117,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-14.38,7070,20250311,5.23,7980,-6.77,20250109,7070,5.23,20250311,8690,-14.38,20241129,7070,5.23,20250311,0.00,N,415640,0,8256 억,,221654,N,N,1,N,00,N 20250318,161248,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7410,40,2,0.54,183964480,24861,182.39,7410,7410,7370,9580,5160,7370,7399.72,0.18,0,4410,7456,7412,7366,7322,7276,7390,7300,8256,2210,0,5150,10,1,122545548,9081,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-14.73,7070,20250311,4.81,7980,-7.14,20250109,7070,4.81,20250311,8690,-14.73,20241129,7070,4.81,20250311,0.00,N,415640,0,8256 억,,216119,N,N,1,N,00,N 20250318,151254,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7400,30,2,0.41,156511275,21156,155.21,7410,7410,7370,9580,5160,7370,7397.96,0.18,0,4876,7456,7412,7366,7322,7276,7390,7300,8256,2210,0,5150,10,1,122545548,9068,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-14.84,7070,20250311,4.67,7980,-7.27,20250109,7070,4.67,20250311,8690,-14.84,20241129,7070,4.67,20250311,0.00,N,415640,0,8256 억,,216119,N,N,1,N,00,N 20250318,141251,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7400,30,2,0.41,125588445,16979,124.56,7410,7410,7370,9580,5160,7370,7396.69,0.18,0,5130,7456,7412,7366,7322,7276,7390,7300,8256,2210,0,5150,10,1,122545548,9068,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-14.84,7070,20250311,4.67,7980,-7.27,20250109,7070,4.67,20250311,8690,-14.84,20241129,7070,4.67,20250311,0.00,N,415640,0,8256 억,,216119,N,N,1,N,00,N diff --git a/416180/price/prices-20250301.csv b/416180/price/prices-20250301.csv index 470acea6b91a..08a16ea1a21a 100644 --- a/416180/price/prices-20250301.csv +++ b/416180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161251,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,35150,300,2,0.86,1134615975,32648,80.83,34900,35550,34150,45300,24400,34850,34751.23,0.77,0,-4405,36183,35516,35033,34366,33883,35275,34125,45,10450,500,24390,50,1,9039778,3177,28.72,3.25,12,0.36,1224.00,10821.00,56000,20240312,-37.23,22350,20241209,57.27,42600,-17.49,20250219,28200,24.65,20250102,51900,-32.27,20240322,22350,57.27,20241209,2.52,N,416180,500,45 억,,70022,N,N,0,N,00,N +20250319,151255,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,35200,350,2,1.00,1095095575,31524,78.05,34900,35550,34150,45300,24400,34850,34738.44,0.77,0,-4002,36183,35516,35033,34366,33883,35275,34125,45,10450,500,24390,50,1,9039778,3182,28.76,3.25,12,0.35,1224.00,10821.00,56000,20240312,-37.14,22350,20241209,57.49,42600,-17.37,20250219,28200,24.82,20250102,51900,-32.18,20240322,22350,57.49,20241209,2.52,N,416180,500,45 억,,70022,N,N,0,N,00,N +20250319,141258,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34700,-150,5,-0.43,700502625,20316,50.30,34900,34900,34150,45300,24400,34850,34480.20,0.77,0,-2870,36183,35516,35033,34366,33883,35275,34125,45,10450,500,24390,50,1,9039778,3137,28.35,3.21,12,0.22,1224.00,10821.00,56000,20240312,-38.04,22350,20241209,55.26,42600,-18.54,20250219,28200,23.05,20250102,51900,-33.14,20240322,22350,55.26,20241209,2.52,N,416180,500,45 억,,70022,N,N,0,N,00,N +20250319,131257,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34400,-450,5,-1.29,502478000,14610,36.17,34900,34900,34150,45300,24400,34850,34392.49,0.77,0,-2156,36183,35516,35033,34366,33883,35275,34125,45,10450,500,24390,50,1,9039778,3110,28.10,3.18,12,0.16,1224.00,10821.00,56000,20240312,-38.57,22350,20241209,53.91,42600,-19.25,20250219,28200,21.99,20250102,51900,-33.72,20240322,22350,53.91,20241209,2.52,N,416180,500,45 억,,70022,N,N,0,N,00,N +20250319,121255,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34450,-400,5,-1.15,449076300,13059,32.33,34900,34900,34150,45300,24400,34850,34387.98,0.77,0,-2129,36183,35516,35033,34366,33883,35275,34125,45,10450,500,24390,50,1,9039778,3114,28.15,3.18,12,0.14,1224.00,10821.00,56000,20240312,-38.48,22350,20241209,54.14,42600,-19.13,20250219,28200,22.16,20250102,51900,-33.62,20240322,22350,54.14,20241209,2.52,N,416180,500,45 억,,70022,N,N,0,N,00,N +20250319,111255,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34500,-350,5,-1.00,408171800,11870,29.39,34900,34900,34150,45300,24400,34850,34386.53,0.77,0,-1784,36183,35516,35033,34366,33883,35275,34125,45,10450,500,24390,50,1,9039778,3119,28.19,3.19,12,0.13,1224.00,10821.00,56000,20240312,-38.39,22350,20241209,54.36,42600,-19.01,20250219,28200,22.34,20250102,51900,-33.53,20240322,22350,54.36,20241209,2.52,N,416180,500,45 억,,70022,N,N,0,N,00,N +20250319,101255,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34300,-550,5,-1.58,307955425,8943,22.14,34900,34900,34200,45300,24400,34850,34434.99,0.77,0,-1590,36183,35516,35033,34366,33883,35275,34125,45,10450,500,24390,50,1,9039778,3101,28.02,3.17,12,0.10,1224.00,10821.00,56000,20240312,-38.75,22350,20241209,53.47,42600,-19.48,20250219,28200,21.63,20250102,51900,-33.91,20240322,22350,53.47,20241209,2.52,N,416180,500,45 억,,70022,N,N,0,N,00,N +20250319,091302,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34500,-350,5,-1.00,70586450,2039,5.05,34900,34900,34500,45300,24400,34850,34617.26,0.77,0,-1195,36183,35516,35033,34366,33883,35275,34125,45,10450,500,24390,50,1,9039778,3119,28.19,3.19,12,0.02,1224.00,10821.00,56000,20240312,-38.39,22350,20241209,54.36,42600,-19.01,20250219,28200,22.34,20250102,51900,-33.53,20240322,22350,54.36,20241209,2.52,N,416180,500,45 억,,70022,N,N,0,N,00,N 20250318,161248,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34850,-550,5,-1.55,1407130200,40112,107.17,35050,35700,34550,46000,24800,35400,35080.13,0.76,0,1319,37000,36200,35800,35000,34600,36000,34800,45,10600,500,24780,50,1,9039778,3150,28.47,3.22,12,0.44,1224.00,10821.00,56000,20240312,-37.77,22350,20241209,55.93,42600,-18.19,20250219,28200,23.58,20250102,51900,-32.85,20240322,22350,55.93,20241209,2.58,N,416180,500,45 억,,68703,N,N,0,N,00,N 20250318,151254,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34900,-500,5,-1.41,1295530650,36894,98.57,35050,35700,34600,46000,24800,35400,35114.94,0.76,0,1122,37000,36200,35800,35000,34600,36000,34800,45,10600,500,24780,50,1,9039778,3155,28.51,3.23,12,0.41,1224.00,10821.00,56000,20240312,-37.68,22350,20241209,56.15,42600,-18.08,20250219,28200,23.76,20250102,51900,-32.76,20240322,22350,56.15,20241209,2.58,N,416180,500,45 억,,68703,N,N,0,N,00,N 20250318,141251,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34750,-650,5,-1.84,1082950275,30779,82.23,35050,35700,34750,46000,24800,35400,35184.71,0.76,0,669,37000,36200,35800,35000,34600,36000,34800,45,10600,500,24780,50,1,9039778,3141,28.39,3.21,12,0.34,1224.00,10821.00,56000,20240312,-37.95,22350,20241209,55.48,42600,-18.43,20250219,28200,23.23,20250102,51900,-33.04,20240322,22350,55.48,20241209,2.58,N,416180,500,45 억,,68703,N,N,0,N,00,N diff --git a/417010/price/prices-20250301.csv b/417010/price/prices-20250301.csv index c2f1d0101093..ba734cd8d445 100644 --- a/417010/price/prices-20250301.csv +++ b/417010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161252,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6930,90,2,1.32,419538580,60679,187.54,6860,6980,6810,8890,4790,6840,6914.06,1.56,0,11099,7033,6936,6873,6776,6713,6905,6745,99,2050,500,4780,10,1,19724328,1367,-36.67,3.06,12,0.31,-189.00,2266.00,16500,20240625,-58.00,6110,20241128,13.42,8440,-17.89,20250225,6430,7.78,20250102,16500,-58.00,20240625,6110,13.42,20241128,2.92,N,417010,500,98 억,,307469,N,N,2,N,00,N +20250319,151256,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6880,40,2,0.58,386555920,55907,172.79,6860,6980,6810,8890,4790,6840,6914.27,1.56,0,10330,7033,6936,6873,6776,6713,6905,6745,99,2050,500,4780,10,1,19724328,1357,-36.40,3.04,12,0.28,-189.00,2266.00,16500,20240625,-58.30,6110,20241128,12.60,8440,-18.48,20250225,6430,7.00,20250102,16500,-58.30,20240625,6110,12.60,20241128,2.92,N,417010,500,98 억,,307469,N,N,0,N,00,N +20250319,141258,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6900,60,2,0.88,363294110,52535,162.37,6860,6980,6810,8890,4790,6840,6915.28,1.56,0,11108,7033,6936,6873,6776,6713,6905,6745,99,2050,500,4780,10,1,19724328,1361,-36.51,3.05,12,0.27,-189.00,2266.00,16500,20240625,-58.18,6110,20241128,12.93,8440,-18.25,20250225,6430,7.31,20250102,16500,-58.18,20240625,6110,12.93,20241128,2.92,N,417010,500,98 억,,307469,N,N,0,N,00,N +20250319,131257,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6930,90,2,1.32,337110800,48740,150.64,6860,6980,6810,8890,4790,6840,6916.51,1.56,0,10524,7033,6936,6873,6776,6713,6905,6745,99,2050,500,4780,10,1,19724328,1367,-36.67,3.06,12,0.25,-189.00,2266.00,16500,20240625,-58.00,6110,20241128,13.42,8440,-17.89,20250225,6430,7.78,20250102,16500,-58.00,20240625,6110,13.42,20241128,2.92,N,417010,500,98 억,,307469,N,N,0,N,00,N +20250319,121255,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6940,100,2,1.46,321383390,46471,143.62,6860,6980,6810,8890,4790,6840,6915.78,1.56,0,11004,7033,6936,6873,6776,6713,6905,6745,99,2050,500,4780,10,1,19724328,1369,-36.72,3.06,12,0.24,-189.00,2266.00,16500,20240625,-57.94,6110,20241128,13.58,8440,-17.77,20250225,6430,7.93,20250102,16500,-57.94,20240625,6110,13.58,20241128,2.92,N,417010,500,98 억,,307469,N,N,0,N,00,N +20250319,111255,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6940,100,2,1.46,259488610,37553,116.06,6860,6980,6810,8890,4790,6840,6909.93,1.56,0,5048,7033,6936,6873,6776,6713,6905,6745,99,2050,500,4780,10,1,19724328,1369,-36.72,3.06,12,0.19,-189.00,2266.00,16500,20240625,-57.94,6110,20241128,13.58,8440,-17.77,20250225,6430,7.93,20250102,16500,-57.94,20240625,6110,13.58,20241128,2.92,N,417010,500,98 억,,307469,N,N,0,N,00,N +20250319,101256,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6880,40,2,0.58,115380820,16764,51.81,6860,6960,6810,8890,4790,6840,6882.65,1.56,0,1829,7033,6936,6873,6776,6713,6905,6745,99,2050,500,4780,10,1,19724328,1357,-36.40,3.04,12,0.08,-189.00,2266.00,16500,20240625,-58.30,6110,20241128,12.60,8440,-18.48,20250225,6430,7.00,20250102,16500,-58.30,20240625,6110,12.60,20241128,2.92,N,417010,500,98 억,,307469,N,N,0,N,00,N +20250319,091302,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6810,-30,5,-0.44,25257920,3696,11.42,6860,6890,6810,8890,4790,6840,6833.85,1.56,0,1945,7033,6936,6873,6776,6713,6905,6745,99,2050,500,4780,10,1,19724328,1343,-36.03,3.01,12,0.02,-189.00,2266.00,16500,20240625,-58.73,6110,20241128,11.46,8440,-19.31,20250225,6430,5.91,20250102,16500,-58.73,20240625,6110,11.46,20241128,2.92,N,417010,500,98 억,,307469,N,N,0,N,00,N 20250318,161249,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6840,-60,5,-0.87,220501960,32027,61.39,6870,6970,6810,8970,4830,6900,6884.91,1.59,0,195,7086,6992,6906,6812,6726,6950,6770,99,2070,500,4830,10,1,19724328,1349,26.41,2.63,12,0.16,259.00,2600.00,16500,20240625,-58.55,6110,20241128,11.95,8440,-18.96,20250225,6430,6.38,20250102,16500,-58.55,20240625,6110,11.95,20241128,2.92,N,417010,500,98 억,,314170,N,N,2,N,00,N 20250318,151255,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6870,-30,5,-0.43,212638110,30881,59.19,6870,6970,6810,8970,4830,6900,6885.73,1.59,0,480,7086,6992,6906,6812,6726,6950,6770,99,2070,500,4830,10,1,19724328,1355,26.53,2.64,12,0.16,259.00,2600.00,16500,20240625,-58.36,6110,20241128,12.44,8440,-18.60,20250225,6430,6.84,20250102,16500,-58.36,20240625,6110,12.44,20241128,2.92,N,417010,500,98 억,,314170,N,N,2,N,00,N 20250318,141251,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6840,-60,5,-0.87,167892360,24339,46.65,6870,6970,6820,8970,4830,6900,6898.08,1.59,0,689,7086,6992,6906,6812,6726,6950,6770,99,2070,500,4830,10,1,19724328,1349,26.41,2.63,12,0.12,259.00,2600.00,16500,20240625,-58.55,6110,20241128,11.95,8440,-18.96,20250225,6430,6.38,20250102,16500,-58.55,20240625,6110,11.95,20241128,2.92,N,417010,500,98 억,,314170,N,N,2,N,00,N diff --git a/417180/price/prices-20250301.csv b/417180/price/prices-20250301.csv index 5d286da32408..813ff60c46a5 100644 --- a/417180/price/prices-20250301.csv +++ b/417180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-20,5,-0.88,104318637,46351,184.15,2280,2285,2215,2960,1600,2280,2250.62,0.72,0,4851,2316,2297,2276,2257,2236,2287,2247,17,680,100,1450,5,1,16816209,380,22.60,1.47,12,0.28,100.00,1540.00,4160,20240411,-45.67,2025,20241115,11.60,2855,-20.84,20250102,2135,5.85,20250210,4160,-45.67,20240411,2025,11.60,20241115,2.15,N,417180,100,16 억,,121481,N,N,0,N,00,N +20250319,151256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-20,5,-0.88,96602415,42940,170.60,2280,2285,2215,2960,1600,2280,2249.71,0.72,0,4673,2316,2297,2276,2257,2236,2287,2247,17,680,100,1450,5,1,16816209,380,22.60,1.47,12,0.26,100.00,1540.00,4160,20240411,-45.67,2025,20241115,11.60,2855,-20.84,20250102,2135,5.85,20250210,4160,-45.67,20240411,2025,11.60,20241115,2.15,N,417180,100,16 억,,121481,N,N,0,N,00,N +20250319,141259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-15,5,-0.66,62201411,27552,109.46,2280,2285,2225,2960,1600,2280,2257.60,0.72,0,2472,2316,2297,2276,2257,2236,2287,2247,17,680,100,1450,5,1,16816209,381,22.65,1.47,12,0.16,100.00,1540.00,4160,20240411,-45.55,2025,20241115,11.85,2855,-20.67,20250102,2135,6.09,20250210,4160,-45.55,20240411,2025,11.85,20241115,2.15,N,417180,100,16 억,,121481,N,N,0,N,00,N +20250319,131257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,0,3,0.00,35253376,15557,61.81,2280,2285,2240,2960,1600,2280,2266.08,0.72,0,719,2316,2297,2276,2257,2236,2287,2247,17,680,100,1450,5,1,16816209,383,22.80,1.48,12,0.09,100.00,1540.00,4160,20240411,-45.19,2025,20241115,12.59,2855,-20.14,20250102,2135,6.79,20250210,4160,-45.19,20240411,2025,12.59,20241115,2.15,N,417180,100,16 억,,121481,N,N,0,N,00,N +20250319,121255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,0,3,0.00,30521056,13478,53.55,2280,2285,2240,2960,1600,2280,2264.51,0.72,0,453,2316,2297,2276,2257,2236,2287,2247,17,680,100,1450,5,1,16816209,383,22.80,1.48,12,0.08,100.00,1540.00,4160,20240411,-45.19,2025,20241115,12.59,2855,-20.14,20250102,2135,6.79,20250210,4160,-45.19,20240411,2025,12.59,20241115,2.15,N,417180,100,16 억,,121481,N,N,0,N,00,N +20250319,111256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-15,5,-0.66,23416558,10342,41.09,2280,2285,2240,2960,1600,2280,2264.22,0.72,0,-151,2316,2297,2276,2257,2236,2287,2247,17,680,100,1450,5,1,16816209,381,22.65,1.47,12,0.06,100.00,1540.00,4160,20240411,-45.55,2025,20241115,11.85,2855,-20.67,20250102,2135,6.09,20250210,4160,-45.55,20240411,2025,11.85,20241115,2.15,N,417180,100,16 억,,121481,N,N,0,N,00,N +20250319,101256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-10,5,-0.44,3877710,1703,6.77,2280,2285,2265,2960,1600,2280,2276.99,0.72,0,-396,2316,2297,2276,2257,2236,2287,2247,17,680,100,1450,5,1,16816209,382,22.70,1.47,12,0.01,100.00,1540.00,4160,20240411,-45.43,2025,20241115,12.10,2855,-20.49,20250102,2135,6.32,20250210,4160,-45.43,20240411,2025,12.10,20241115,2.15,N,417180,100,16 억,,121481,N,N,0,N,00,N +20250319,091302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,0,3,0.00,38755,17,0.07,2280,2280,2275,2960,1600,2280,2279.71,0.72,0,-5,2316,2297,2276,2257,2236,2287,2247,17,680,100,1450,5,1,16816209,383,22.80,1.48,12,0.00,100.00,1540.00,4160,20240411,-45.19,2025,20241115,12.59,2855,-20.14,20250102,2135,6.79,20250210,4160,-45.19,20240411,2025,12.59,20241115,2.15,N,417180,100,16 억,,121481,N,N,0,N,00,N 20250318,161249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-5,5,-0.22,57077550,25169,50.60,2285,2295,2255,2970,1600,2285,2267.72,0.75,0,-4448,2318,2301,2268,2251,2218,2310,2260,17,685,100,1460,5,1,16816209,383,22.80,1.48,12,0.15,100.00,1540.00,4160,20240411,-45.19,2025,20241115,12.59,2855,-20.14,20250102,2135,6.79,20250210,4160,-45.19,20240411,2025,12.59,20241115,2.14,N,417180,100,16 억,,125929,N,N,0,N,00,N 20250318,151255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,0,3,0.00,51576555,22756,45.75,2285,2295,2255,2970,1600,2285,2266.50,0.75,0,-4069,2318,2301,2268,2251,2218,2310,2260,17,685,100,1460,5,1,16816209,384,22.85,1.48,12,0.14,100.00,1540.00,4160,20240411,-45.07,2025,20241115,12.84,2855,-19.96,20250102,2135,7.03,20250210,4160,-45.07,20240411,2025,12.84,20241115,2.14,N,417180,100,16 억,,125929,N,N,0,N,00,N 20250318,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-25,5,-1.09,41125352,18157,36.50,2285,2295,2255,2970,1600,2285,2264.99,0.75,0,-1635,2318,2301,2268,2251,2218,2310,2260,17,685,100,1460,5,1,16816209,380,22.60,1.47,12,0.11,100.00,1540.00,4160,20240411,-45.67,2025,20241115,11.60,2855,-20.84,20250102,2135,5.85,20250210,4160,-45.67,20240411,2025,11.60,20241115,2.14,N,417180,100,16 억,,125929,N,N,0,N,00,N diff --git a/417200/price/prices-20250301.csv b/417200/price/prices-20250301.csv index 8b300315e6ad..c42af961d172 100644 --- a/417200/price/prices-20250301.csv +++ b/417200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161252,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12820,-120,5,-0.93,6846167160,534798,36.93,12980,13060,12560,16820,9060,12940,12801.16,4.92,0,14521,13820,13380,12960,12520,12100,13600,12740,338,3880,500,9050,10,1,67652659,8673,59.91,4.81,12,0.79,214.00,2668.00,31950,20240610,-59.87,9600,20241209,33.54,16000,-19.88,20250117,10600,20.94,20250311,31950,-59.87,20240610,9600,33.54,20241209,2.32,N,417200,500,338 억,,3329647,N,N,27,N,00,N +20250319,151256,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12880,-60,5,-0.46,6626661520,517695,35.75,12980,13060,12560,16820,9060,12940,12800.10,4.92,0,12063,13820,13380,12960,12520,12100,13600,12740,338,3880,500,9050,10,1,67652659,8714,60.19,4.83,12,0.77,214.00,2668.00,31950,20240610,-59.69,9600,20241209,34.17,16000,-19.50,20250117,10600,21.51,20250311,31950,-59.69,20240610,9600,34.17,20241209,2.32,N,417200,500,338 억,,3329647,N,N,11,N,00,N +20250319,141259,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12880,-60,5,-0.46,6101019425,476847,32.92,12980,13060,12560,16820,9060,12940,12794.26,4.92,0,13137,13820,13380,12960,12520,12100,13600,12740,338,3880,500,9050,10,1,67652659,8714,60.19,4.83,12,0.70,214.00,2668.00,31950,20240610,-59.69,9600,20241209,34.17,16000,-19.50,20250117,10600,21.51,20250311,31950,-59.69,20240610,9600,34.17,20241209,2.32,N,417200,500,338 억,,3329647,N,N,11,N,00,N +20250319,131258,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12900,-40,5,-0.31,5569830785,435594,30.08,12980,13060,12560,16820,9060,12940,12786.46,4.92,0,27791,13820,13380,12960,12520,12100,13600,12740,338,3880,500,9050,10,1,67652659,8727,60.28,4.84,12,0.64,214.00,2668.00,31950,20240610,-59.62,9600,20241209,34.38,16000,-19.38,20250117,10600,21.70,20250311,31950,-59.62,20240610,9600,34.38,20241209,2.32,N,417200,500,338 억,,3329647,N,N,11,N,00,N +20250319,121256,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12840,-100,5,-0.77,5050937025,395218,27.29,12980,13060,12560,16820,9060,12940,12779.80,4.92,0,25882,13820,13380,12960,12520,12100,13600,12740,338,3880,500,9050,10,1,67652659,8687,60.00,4.81,12,0.58,214.00,2668.00,31950,20240610,-59.81,9600,20241209,33.75,16000,-19.75,20250117,10600,21.13,20250311,31950,-59.81,20240610,9600,33.75,20241209,2.32,N,417200,500,338 억,,3329647,N,N,11,N,00,N +20250319,111256,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12720,-220,5,-1.70,4308754825,337061,23.27,12980,13060,12560,16820,9060,12940,12782.93,4.92,0,10709,13820,13380,12960,12520,12100,13600,12740,338,3880,500,9050,10,1,67652659,8605,59.44,4.77,12,0.50,214.00,2668.00,31950,20240610,-60.19,9600,20241209,32.50,16000,-20.50,20250117,10600,20.00,20250311,31950,-60.19,20240610,9600,32.50,20241209,2.32,N,417200,500,338 억,,3329647,N,N,11,N,00,N +20250319,101256,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12715,-225,5,-1.74,3242326080,252657,17.45,12980,13060,12660,16820,9060,12940,12832.57,4.92,0,2881,13820,13380,12960,12520,12100,13600,12740,338,3880,500,9050,10,1,67652659,8602,59.42,4.77,12,0.37,214.00,2668.00,31950,20240610,-60.20,9600,20241209,32.45,16000,-20.53,20250117,10600,19.95,20250311,31950,-60.20,20240610,9600,32.45,20241209,2.32,N,417200,500,338 억,,3329647,N,N,11,N,00,N +20250319,091302,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12850,-90,5,-0.70,1028263340,79374,5.48,12980,13060,12850,16820,9060,12940,12954.81,4.92,0,-17781,13820,13380,12960,12520,12100,13600,12740,338,3880,500,9050,10,1,67652659,8693,60.05,4.82,12,0.12,214.00,2668.00,31950,20240610,-59.78,9600,20241209,33.85,16000,-19.69,20250117,10600,21.23,20250311,31950,-59.78,20240610,9600,33.85,20241209,2.32,N,417200,500,338 억,,3329647,N,N,11,N,00,N 20250318,161249,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12940,330,2,2.62,18624259390,1435818,55.05,12700,13400,12540,16390,8830,12610,12971.20,4.82,0,68345,13716,13162,12626,12072,11536,13440,12350,338,3780,500,8820,10,1,67652659,8754,60.47,4.85,12,2.12,214.00,2668.00,31950,20240610,-59.50,9600,20241209,34.79,16000,-19.12,20250117,10600,22.08,20250311,31950,-59.50,20240610,9600,34.79,20241209,2.31,N,417200,500,338 억,,3260264,N,N,11,N,00,N 20250318,151255,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12970,360,2,2.85,18203882000,1403359,53.80,12700,13400,12540,16390,8830,12610,12971.65,4.82,0,61711,13716,13162,12626,12072,11536,13440,12350,338,3780,500,8820,10,1,67652659,8775,60.61,4.86,12,2.07,214.00,2668.00,31950,20240610,-59.41,9600,20241209,35.10,16000,-18.94,20250117,10600,22.36,20250311,31950,-59.41,20240610,9600,35.10,20241209,2.31,N,417200,500,338 억,,3260264,N,N,202,N,00,N 20250318,141252,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12770,160,2,1.27,16012474655,1233664,47.30,12700,13400,12540,16390,8830,12610,12979.61,4.82,0,16041,13716,13162,12626,12072,11536,13440,12350,338,3780,500,8820,10,1,67652659,8639,59.67,4.79,12,1.82,214.00,2668.00,31950,20240610,-60.03,9600,20241209,33.02,16000,-20.19,20250117,10600,20.47,20250311,31950,-60.03,20240610,9600,33.02,20241209,2.31,N,417200,500,338 억,,3260264,N,N,202,N,00,N diff --git a/417310/price/prices-20250301.csv b/417310/price/prices-20250301.csv index 79418a63dd25..1191413c719b 100644 --- a/417310/price/prices-20250301.csv +++ b/417310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161253,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4950,50,2,1.02,250006330,51107,153.38,4905,4950,4870,6370,3430,4900,4891.82,0.11,0,10542,5006,4952,4911,4857,4816,4932,4837,202,1470,500,3720,5,1,40400000,2000,0.00,0.00,11,0.13,0.00,0.00,5250,20240719,-5.71,3950,20241209,25.32,5200,-4.81,20250307,4220,17.30,20250102,5250,-5.71,20240719,3950,25.32,20241209,0.00,N,417310,500,202 억,,45085,N,N,1,N,00,N +20250319,151256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4905,5,2,0.10,239942675,49071,147.27,4905,4920,4870,6370,3430,4900,4889.70,0.11,0,10181,5006,4952,4911,4857,4816,4932,4837,202,1470,500,3720,5,1,40400000,1982,0.00,0.00,11,0.12,0.00,0.00,5250,20240719,-6.57,3950,20241209,24.18,5200,-5.67,20250307,4220,16.23,20250102,5250,-6.57,20240719,3950,24.18,20241209,0.00,N,417310,500,202 억,,45085,N,N,1,N,00,N +20250319,141259,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4905,5,2,0.10,217628625,44522,133.62,4905,4920,4870,6370,3430,4900,4888.11,0.11,0,9295,5006,4952,4911,4857,4816,4932,4837,202,1470,500,3720,5,1,40400000,1982,0.00,0.00,11,0.11,0.00,0.00,5250,20240719,-6.57,3950,20241209,24.18,5200,-5.67,20250307,4220,16.23,20250102,5250,-6.57,20240719,3950,24.18,20241209,0.00,N,417310,500,202 억,,45085,N,N,1,N,00,N +20250319,131258,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4905,5,2,0.10,198004425,40526,121.62,4905,4920,4870,6370,3430,4900,4885.86,0.11,0,7828,5006,4952,4911,4857,4816,4932,4837,202,1470,500,3720,5,1,40400000,1982,0.00,0.00,11,0.10,0.00,0.00,5250,20240719,-6.57,3950,20241209,24.18,5200,-5.67,20250307,4220,16.23,20250102,5250,-6.57,20240719,3950,24.18,20241209,0.00,N,417310,500,202 억,,45085,N,N,1,N,00,N +20250319,121256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4905,5,2,0.10,176706543,36186,108.60,4905,4920,4870,6370,3430,4900,4883.28,0.11,0,6527,5006,4952,4911,4857,4816,4932,4837,202,1470,500,3720,5,1,40400000,1982,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-6.57,3950,20241209,24.18,5200,-5.67,20250307,4220,16.23,20250102,5250,-6.57,20240719,3950,24.18,20241209,0.00,N,417310,500,202 억,,45085,N,N,1,N,00,N +20250319,111256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4870,-30,5,-0.61,116096933,23812,71.46,4905,4905,4870,6370,3430,4900,4875.56,0.11,0,657,5006,4952,4911,4857,4816,4932,4837,202,1470,500,3720,5,1,40400000,1967,0.00,0.00,11,0.06,0.00,0.00,5250,20240719,-7.24,3950,20241209,23.29,5200,-6.35,20250307,4220,15.40,20250102,5250,-7.24,20240719,3950,23.29,20241209,0.00,N,417310,500,202 억,,45085,N,N,1,N,00,N +20250319,101256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4875,-25,5,-0.51,49701627,10180,30.55,4905,4905,4875,6370,3430,4900,4882.28,0.11,0,244,5006,4952,4911,4857,4816,4932,4837,202,1470,500,3720,5,1,40400000,1970,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-7.14,3950,20241209,23.42,5200,-6.25,20250307,4220,15.52,20250102,5250,-7.14,20240719,3950,23.42,20241209,0.00,N,417310,500,202 억,,45085,N,N,1,N,00,N +20250319,091303,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4900,0,3,0.00,2821495,576,1.73,4905,4905,4880,6370,3430,4900,4898.43,0.11,0,-90,5006,4952,4911,4857,4816,4932,4837,202,1470,500,3720,5,1,40400000,1980,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-6.67,3950,20241209,24.05,5200,-5.77,20250307,4220,16.11,20250102,5250,-6.67,20240719,3950,24.05,20241209,0.00,N,417310,500,202 억,,45085,N,N,1,N,00,N 20250318,161250,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4900,-10,5,-0.20,163103882,33321,126.56,4910,4965,4870,6380,3440,4910,4894.93,0.11,0,2551,4990,4950,4900,4860,4810,4925,4835,202,1470,500,3730,5,1,40400000,1980,0.00,0.00,11,0.08,0.00,0.00,5250,20240719,-6.67,3950,20241209,24.05,5200,-5.77,20250307,4220,16.11,20250102,5250,-6.67,20240719,3950,24.05,20241209,0.00,N,417310,500,202 억,,42512,N,N,1,N,00,N 20250318,151255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4900,-10,5,-0.20,149967077,30640,116.38,4910,4965,4870,6380,3440,4910,4894.49,0.11,0,2692,4990,4950,4900,4860,4810,4925,4835,202,1470,500,3730,5,1,40400000,1980,0.00,0.00,11,0.08,0.00,0.00,5250,20240719,-6.67,3950,20241209,24.05,5200,-5.77,20250307,4220,16.11,20250102,5250,-6.67,20240719,3950,24.05,20241209,0.00,N,417310,500,202 억,,42512,N,N,54,N,00,N 20250318,141252,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4895,-15,5,-0.31,144978032,29621,112.51,4910,4965,4870,6380,3440,4910,4894.43,0.11,0,2692,4990,4950,4900,4860,4810,4925,4835,202,1470,500,3730,5,1,40400000,1978,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-6.76,3950,20241209,23.92,5200,-5.87,20250307,4220,16.00,20250102,5250,-6.76,20240719,3950,23.92,20241209,0.00,N,417310,500,202 억,,42512,N,N,54,N,00,N diff --git a/417500/price/prices-20250301.csv b/417500/price/prices-20250301.csv index 0f96c6903c46..997060b24566 100644 --- a/417500/price/prices-20250301.csv +++ b/417500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161253,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3595,95,2,2.71,906743054,252143,411.57,3490,3655,3450,4550,2450,3500,3596.15,0.37,0,28905,3573,3536,3498,3461,3423,3555,3480,33,1050,100,2520,5,1,32784744,1179,31.54,1.80,12,0.77,114.00,1992.00,6240,20240308,-42.39,2645,20241209,35.92,4250,-15.41,20250106,3065,17.29,20250102,5400,-33.43,20240507,2645,35.92,20241209,3.61,N,417500,100,32 억,,121231,N,N,0,N,00,N +20250319,151257,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3600,100,2,2.86,877322414,243971,398.23,3490,3655,3450,4550,2450,3500,3596.01,0.37,0,30210,3573,3536,3498,3461,3423,3555,3480,33,1050,100,2520,5,1,32784744,1180,31.58,1.81,12,0.74,114.00,1992.00,6240,20240308,-42.31,2645,20241209,36.11,4250,-15.29,20250106,3065,17.46,20250102,5400,-33.33,20240507,2645,36.11,20241209,3.61,N,417500,100,32 억,,121231,N,N,0,N,00,N +20250319,141300,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3635,135,2,3.86,715924854,199147,325.06,3490,3655,3450,4550,2450,3500,3594.96,0.37,0,19261,3573,3536,3498,3461,3423,3555,3480,33,1050,100,2520,5,1,32784744,1192,31.89,1.82,12,0.61,114.00,1992.00,6240,20240308,-41.75,2645,20241209,37.43,4250,-14.47,20250106,3065,18.60,20250102,5400,-32.69,20240507,2645,37.43,20241209,3.61,N,417500,100,32 억,,121231,N,N,0,N,00,N +20250319,131258,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3625,125,2,3.57,369706222,103909,169.61,3490,3625,3450,4550,2450,3500,3557.98,0.37,0,9748,3573,3536,3498,3461,3423,3555,3480,33,1050,100,2520,5,1,32784744,1188,31.80,1.82,12,0.32,114.00,1992.00,6240,20240308,-41.91,2645,20241209,37.05,4250,-14.71,20250106,3065,18.27,20250102,5400,-32.87,20240507,2645,37.05,20241209,3.61,N,417500,100,32 억,,121231,N,N,0,N,00,N +20250319,121256,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3590,90,2,2.57,237238490,67080,109.49,3490,3600,3450,4550,2450,3500,3536.65,0.37,0,533,3573,3536,3498,3461,3423,3555,3480,33,1050,100,2520,5,1,32784744,1177,31.49,1.80,12,0.20,114.00,1992.00,6240,20240308,-42.47,2645,20241209,35.73,4250,-15.53,20250106,3065,17.13,20250102,5400,-33.52,20240507,2645,35.73,20241209,3.61,N,417500,100,32 억,,121231,N,N,0,N,00,N +20250319,111256,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3520,20,2,0.57,76126465,21815,35.61,3490,3520,3450,4550,2450,3500,3489.64,0.37,0,-304,3573,3536,3498,3461,3423,3555,3480,33,1050,100,2520,5,1,32784744,1154,30.88,1.77,12,0.07,114.00,1992.00,6240,20240308,-43.59,2645,20241209,33.08,4250,-17.18,20250106,3065,14.85,20250102,5400,-34.81,20240507,2645,33.08,20241209,3.61,N,417500,100,32 억,,121231,N,N,0,N,00,N +20250319,101257,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3485,-15,5,-0.43,45115850,12960,21.15,3490,3510,3450,4550,2450,3500,3481.16,0.37,0,-2341,3573,3536,3498,3461,3423,3555,3480,33,1050,100,2520,5,1,32784744,1143,30.57,1.75,12,0.04,114.00,1992.00,6240,20240308,-44.15,2645,20241209,31.76,4250,-18.00,20250106,3065,13.70,20250102,5400,-35.46,20240507,2645,31.76,20241209,3.61,N,417500,100,32 억,,121231,N,N,0,N,00,N +20250319,091303,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3465,-35,5,-1.00,6645075,1914,3.12,3490,3500,3465,4550,2450,3500,3471.83,0.37,0,-937,3573,3536,3498,3461,3423,3555,3480,33,1050,100,2520,5,1,32784744,1136,30.39,1.74,12,0.01,114.00,1992.00,6240,20240308,-44.47,2645,20241209,31.00,4250,-18.47,20250106,3065,13.05,20250102,5400,-35.83,20240507,2645,31.00,20241209,3.61,N,417500,100,32 억,,121231,N,N,0,N,00,N 20250318,161250,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3500,15,2,0.43,209629094,60039,93.28,3485,3535,3460,4530,2440,3485,3491.54,0.36,0,1138,3571,3527,3486,3442,3401,3550,3465,33,1045,100,2500,5,1,32784744,1147,30.70,1.76,12,0.18,114.00,1992.00,6240,20240308,-43.91,2645,20241209,32.33,4250,-17.65,20250106,3065,14.19,20250102,5400,-35.19,20240507,2645,32.33,20241209,3.63,N,417500,100,32 억,,116839,N,N,0,N,00,N 20250318,151256,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3480,-5,5,-0.14,198718544,56918,88.43,3485,3535,3460,4530,2440,3485,3491.31,0.36,0,807,3571,3527,3486,3442,3401,3550,3465,33,1045,100,2500,5,1,32784744,1141,30.53,1.75,12,0.17,114.00,1992.00,6240,20240308,-44.23,2645,20241209,31.57,4250,-18.12,20250106,3065,13.54,20250102,5400,-35.56,20240507,2645,31.57,20241209,3.63,N,417500,100,32 억,,116839,N,N,0,N,00,N 20250318,141252,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3460,-25,5,-0.72,175562564,50252,78.08,3485,3535,3460,4530,2440,3485,3493.64,0.36,0,-3674,3571,3527,3486,3442,3401,3550,3465,33,1045,100,2500,5,1,32784744,1134,30.35,1.74,12,0.15,114.00,1992.00,6240,20240308,-44.55,2645,20241209,30.81,4250,-18.59,20250106,3065,12.89,20250102,5400,-35.93,20240507,2645,30.81,20241209,3.63,N,417500,100,32 억,,116839,N,N,0,N,00,N diff --git a/417790/price/prices-20250301.csv b/417790/price/prices-20250301.csv index e92742bf7adc..458f61a60299 100644 --- a/417790/price/prices-20250301.csv +++ b/417790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9890,-40,5,-0.40,218019250,22124,82.24,9950,9960,9740,12900,6960,9930,9854.43,1.55,0,-1933,10123,10026,9933,9836,9743,9980,9790,11,2970,100,7140,10,1,10999650,1088,9.09,1.18,12,0.20,1088.00,8378.00,12530,20240325,-21.07,7730,20240805,27.94,11020,-10.25,20250221,9480,4.32,20250203,12530,-21.07,20240325,7730,27.94,20240805,1.31,N,417790,100,10 억,,170736,N,N,0,N,00,N +20250319,151257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9900,-30,5,-0.30,210789990,21393,79.52,9950,9960,9740,12900,6960,9930,9853.22,1.55,0,-1648,10123,10026,9933,9836,9743,9980,9790,11,2970,100,7140,10,1,10999650,1089,9.10,1.18,12,0.19,1088.00,8378.00,12530,20240325,-20.99,7730,20240805,28.07,11020,-10.16,20250221,9480,4.43,20250203,12530,-20.99,20240325,7730,28.07,20240805,1.31,N,417790,100,10 억,,170736,N,N,0,N,00,N +20250319,141300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9900,-30,5,-0.30,192501950,19544,72.65,9950,9960,9740,12900,6960,9930,9849.67,1.55,0,-1103,10123,10026,9933,9836,9743,9980,9790,11,2970,100,7140,10,1,10999650,1089,9.10,1.18,12,0.18,1088.00,8378.00,12530,20240325,-20.99,7730,20240805,28.07,11020,-10.16,20250221,9480,4.43,20250203,12530,-20.99,20240325,7730,28.07,20240805,1.31,N,417790,100,10 억,,170736,N,N,0,N,00,N +20250319,131259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9890,-40,5,-0.40,168961990,17166,63.81,9950,9960,9740,12900,6960,9930,9842.83,1.55,0,-1102,10123,10026,9933,9836,9743,9980,9790,11,2970,100,7140,10,1,10999650,1088,9.09,1.18,12,0.16,1088.00,8378.00,12530,20240325,-21.07,7730,20240805,27.94,11020,-10.25,20250221,9480,4.32,20250203,12530,-21.07,20240325,7730,27.94,20240805,1.31,N,417790,100,10 억,,170736,N,N,0,N,00,N +20250319,121256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9900,-30,5,-0.30,151246000,15376,57.16,9950,9960,9740,12900,6960,9930,9836.50,1.55,0,-1243,10123,10026,9933,9836,9743,9980,9790,11,2970,100,7140,10,1,10999650,1089,9.10,1.18,12,0.14,1088.00,8378.00,12530,20240325,-20.99,7730,20240805,28.07,11020,-10.16,20250221,9480,4.43,20250203,12530,-20.99,20240325,7730,28.07,20240805,1.31,N,417790,100,10 억,,170736,N,N,0,N,00,N +20250319,111257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9850,-80,5,-0.81,139571490,14195,52.77,9950,9960,9740,12900,6960,9930,9832.44,1.55,0,-1347,10123,10026,9933,9836,9743,9980,9790,11,2970,100,7140,10,1,10999650,1083,9.05,1.18,12,0.13,1088.00,8378.00,12530,20240325,-21.39,7730,20240805,27.43,11020,-10.62,20250221,9480,3.90,20250203,12530,-21.39,20240325,7730,27.43,20240805,1.31,N,417790,100,10 억,,170736,N,N,0,N,00,N +20250319,101257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9880,-50,5,-0.50,53696030,5435,20.20,9950,9960,9850,12900,6960,9930,9879.67,1.55,0,-1278,10123,10026,9933,9836,9743,9980,9790,11,2970,100,7140,10,1,10999650,1087,9.08,1.18,12,0.05,1088.00,8378.00,12530,20240325,-21.15,7730,20240805,27.81,11020,-10.34,20250221,9480,4.22,20250203,12530,-21.15,20240325,7730,27.81,20240805,1.31,N,417790,100,10 억,,170736,N,N,0,N,00,N +20250319,091303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9950,20,2,0.20,6702320,674,2.51,9950,9960,9900,12900,6960,9930,9944.09,1.55,0,-354,10123,10026,9933,9836,9743,9980,9790,11,2970,100,7140,10,1,10999650,1094,9.15,1.19,12,0.01,1088.00,8378.00,12530,20240325,-20.59,7730,20240805,28.72,11020,-9.71,20250221,9480,4.96,20250203,12530,-20.59,20240325,7730,28.72,20240805,1.31,N,417790,100,10 억,,170736,N,N,0,N,00,N 20250318,161250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9930,-100,5,-1.00,259961180,26208,123.89,10030,10030,9840,13030,7030,10030,9919.15,1.57,0,-1532,10163,10096,9993,9926,9823,10130,9960,11,3000,100,7220,10,1,10999650,1092,9.13,1.19,12,0.24,1088.00,8378.00,12530,20240325,-20.75,7730,20240805,28.46,11020,-9.89,20250221,9480,4.75,20250203,12530,-20.75,20240325,7730,28.46,20240805,1.31,N,417790,100,10 억,,172918,N,N,0,N,00,N 20250318,151256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9900,-130,5,-1.30,244483990,24648,116.52,10030,10030,9840,13030,7030,10030,9919.02,1.57,0,-389,10163,10096,9993,9926,9823,10130,9960,11,3000,100,7220,10,1,10999650,1089,9.10,1.18,12,0.22,1088.00,8378.00,12530,20240325,-20.99,7730,20240805,28.07,11020,-10.16,20250221,9480,4.43,20250203,12530,-20.99,20240325,7730,28.07,20240805,1.31,N,417790,100,10 억,,172918,N,N,0,N,00,N 20250318,141253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9950,-80,5,-0.80,94804000,9507,44.94,10030,10030,9930,13030,7030,10030,9972.02,1.57,0,-1030,10163,10096,9993,9926,9823,10130,9960,11,3000,100,7220,10,1,10999650,1094,9.15,1.19,12,0.09,1088.00,8378.00,12530,20240325,-20.59,7730,20240805,28.72,11020,-9.71,20250221,9480,4.96,20250203,12530,-20.59,20240325,7730,28.72,20240805,1.31,N,417790,100,10 억,,172918,N,N,0,N,00,N diff --git a/417840/price/prices-20250301.csv b/417840/price/prices-20250301.csv index 257dcf87b5e9..7154e7f176b6 100644 --- a/417840/price/prices-20250301.csv +++ b/417840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,10,2,0.12,172228455,19932,76.69,8630,8760,8505,11180,6020,8600,8640.80,0.23,0,5091,8913,8756,8673,8516,8433,8715,8475,36,2580,500,6020,10,1,7249175,624,-18.13,1.24,12,0.27,-475.00,6932.00,17680,20240313,-51.30,4925,20241209,74.82,11300,-23.81,20250108,6690,28.70,20250102,17400,-50.52,20240321,4925,74.82,20241209,3.33,N,417840,500,36 억,,16931,N,N,0,N,00,N +20250319,151257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,10,2,0.12,168724185,19525,75.13,8630,8760,8505,11180,6020,8600,8641.44,0.23,0,5224,8913,8756,8673,8516,8433,8715,8475,36,2580,500,6020,10,1,7249175,624,-18.13,1.24,12,0.27,-475.00,6932.00,17680,20240313,-51.30,4925,20241209,74.82,11300,-23.81,20250108,6690,28.70,20250102,17400,-50.52,20240321,4925,74.82,20241209,3.33,N,417840,500,36 억,,16931,N,N,0,N,00,N +20250319,141300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8650,50,2,0.58,156510225,18107,69.67,8630,8760,8505,11180,6020,8600,8643.63,0.23,0,4787,8913,8756,8673,8516,8433,8715,8475,36,2580,500,6020,10,1,7249175,627,-18.21,1.25,12,0.25,-475.00,6932.00,17680,20240313,-51.07,4925,20241209,75.63,11300,-23.45,20250108,6690,29.30,20250102,17400,-50.29,20240321,4925,75.63,20241209,3.33,N,417840,500,36 억,,16931,N,N,0,N,00,N +20250319,131259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8670,70,2,0.81,140726095,16276,62.63,8630,8760,8505,11180,6020,8600,8646.23,0.23,0,4377,8913,8756,8673,8516,8433,8715,8475,36,2580,500,6020,10,1,7249175,629,-18.25,1.25,12,0.22,-475.00,6932.00,17680,20240313,-50.96,4925,20241209,76.04,11300,-23.27,20250108,6690,29.60,20250102,17400,-50.17,20240321,4925,76.04,20241209,3.33,N,417840,500,36 억,,16931,N,N,0,N,00,N +20250319,121257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8650,50,2,0.58,111399735,12873,49.53,8630,8760,8505,11180,6020,8600,8653.75,0.23,0,2908,8913,8756,8673,8516,8433,8715,8475,36,2580,500,6020,10,1,7249175,627,-18.21,1.25,12,0.18,-475.00,6932.00,17680,20240313,-51.07,4925,20241209,75.63,11300,-23.45,20250108,6690,29.30,20250102,17400,-50.29,20240321,4925,75.63,20241209,3.33,N,417840,500,36 억,,16931,N,N,0,N,00,N +20250319,111257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,10,2,0.12,104335485,12053,46.38,8630,8760,8505,11180,6020,8600,8656.39,0.23,0,2568,8913,8756,8673,8516,8433,8715,8475,36,2580,500,6020,10,1,7249175,624,-18.13,1.24,12,0.17,-475.00,6932.00,17680,20240313,-51.30,4925,20241209,74.82,11300,-23.81,20250108,6690,28.70,20250102,17400,-50.52,20240321,4925,74.82,20241209,3.33,N,417840,500,36 억,,16931,N,N,0,N,00,N +20250319,101257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,100,2,1.16,83445875,9635,37.07,8630,8760,8505,11180,6020,8600,8660.70,0.23,0,3784,8913,8756,8673,8516,8433,8715,8475,36,2580,500,6020,10,1,7249175,631,-18.32,1.26,12,0.13,-475.00,6932.00,17680,20240313,-50.79,4925,20241209,76.65,11300,-23.01,20250108,6690,30.04,20250102,17400,-50.00,20240321,4925,76.65,20241209,3.33,N,417840,500,36 억,,16931,N,N,0,N,00,N +20250319,091304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8630,30,2,0.35,10373400,1202,4.63,8630,8650,8630,11180,6020,8600,8630.12,0.23,0,-149,8913,8756,8673,8516,8433,8715,8475,36,2580,500,6020,10,1,7249175,626,-18.17,1.24,12,0.02,-475.00,6932.00,17680,20240313,-51.19,4925,20241209,75.23,11300,-23.63,20250108,6690,29.00,20250102,17400,-50.40,20240321,4925,75.23,20241209,3.33,N,417840,500,36 억,,16931,N,N,0,N,00,N 20250318,161251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8600,-120,5,-1.38,224588510,25924,73.80,8830,8830,8590,11330,6110,8720,8663.73,0.27,0,-2948,9013,8866,8683,8536,8353,8940,8610,36,2610,500,6100,10,1,7249175,623,-18.11,1.24,12,0.36,-475.00,6932.00,17680,20240313,-51.36,4925,20241209,74.62,11300,-23.89,20250108,6690,28.55,20250102,17400,-50.57,20240321,4925,74.62,20241209,3.32,N,417840,500,36 억,,19871,N,N,0,N,00,N 20250318,151256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,-110,5,-1.26,212621490,24534,69.84,8830,8830,8590,11330,6110,8720,8666.40,0.27,0,-2747,9013,8866,8683,8536,8353,8940,8610,36,2610,500,6100,10,1,7249175,624,-18.13,1.24,12,0.34,-475.00,6932.00,17680,20240313,-51.30,4925,20241209,74.82,11300,-23.81,20250108,6690,28.70,20250102,17400,-50.52,20240321,4925,74.82,20241209,3.32,N,417840,500,36 억,,19871,N,N,0,N,00,N 20250318,141253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,-110,5,-1.26,195897760,22590,64.31,8830,8830,8600,11330,6110,8720,8671.88,0.27,0,-2646,9013,8866,8683,8536,8353,8940,8610,36,2610,500,6100,10,1,7249175,624,-18.13,1.24,12,0.31,-475.00,6932.00,17680,20240313,-51.30,4925,20241209,74.82,11300,-23.81,20250108,6690,28.70,20250102,17400,-50.52,20240321,4925,74.82,20241209,3.32,N,417840,500,36 억,,19871,N,N,0,N,00,N diff --git a/417860/price/prices-20250301.csv b/417860/price/prices-20250301.csv index bb692afa9fbb..443f80711140 100644 --- a/417860/price/prices-20250301.csv +++ b/417860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,50,2,0.61,36254630,4444,191.22,8250,8360,8040,10720,5780,8250,8157.72,0.23,0,-422,8470,8360,8280,8170,8090,8320,8130,22,2470,500,5110,10,1,4430614,368,-5.90,3.95,12,0.10,-1407.00,2101.00,19240,20240308,-56.86,7610,20241209,9.07,11070,-25.02,20250205,8040,3.23,20250319,18900,-56.08,20240802,7610,9.07,20241209,0.05,N,417860,500,22 억,,9970,N,N,0,N,00,N +20250319,151258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,-100,5,-1.21,35474120,4349,187.13,8250,8360,8040,10720,5780,8250,8156.85,0.23,0,-386,8470,8360,8280,8170,8090,8320,8130,22,2470,500,5110,10,1,4430614,361,-5.79,3.88,12,0.10,-1407.00,2101.00,19240,20240308,-57.64,7610,20241209,7.10,11070,-26.38,20250205,8040,1.37,20250319,18900,-56.88,20240802,7610,7.10,20241209,0.05,N,417860,500,22 억,,9970,N,N,0,N,00,N +20250319,141300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,-60,5,-0.73,32853670,4028,173.32,8250,8360,8040,10720,5780,8250,8156.32,0.23,0,-279,8470,8360,8280,8170,8090,8320,8130,22,2470,500,5110,10,1,4430614,363,-5.82,3.90,12,0.09,-1407.00,2101.00,19240,20240308,-57.43,7610,20241209,7.62,11070,-26.02,20250205,8040,1.87,20250319,18900,-56.67,20240802,7610,7.62,20241209,0.05,N,417860,500,22 억,,9970,N,N,0,N,00,N +20250319,131259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-40,5,-0.48,30886910,3788,162.99,8250,8360,8040,10720,5780,8250,8153.88,0.23,0,-178,8470,8360,8280,8170,8090,8320,8130,22,2470,500,5110,10,1,4430614,364,-5.84,3.91,12,0.09,-1407.00,2101.00,19240,20240308,-57.33,7610,20241209,7.88,11070,-25.84,20250205,8040,2.11,20250319,18900,-56.56,20240802,7610,7.88,20241209,0.05,N,417860,500,22 억,,9970,N,N,0,N,00,N +20250319,121257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,-100,5,-1.21,29792570,3654,157.23,8250,8360,8040,10720,5780,8250,8153.41,0.23,0,-154,8470,8360,8280,8170,8090,8320,8130,22,2470,500,5110,10,1,4430614,361,-5.79,3.88,12,0.08,-1407.00,2101.00,19240,20240308,-57.64,7610,20241209,7.10,11070,-26.38,20250205,8040,1.37,20250319,18900,-56.88,20240802,7610,7.10,20241209,0.05,N,417860,500,22 억,,9970,N,N,0,N,00,N +20250319,111257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,-100,5,-1.21,29784420,3653,157.19,8250,8360,8040,10720,5780,8250,8153.41,0.23,0,-154,8470,8360,8280,8170,8090,8320,8130,22,2470,500,5110,10,1,4430614,361,-5.79,3.88,12,0.08,-1407.00,2101.00,19240,20240308,-57.64,7610,20241209,7.10,11070,-26.38,20250205,8040,1.37,20250319,18900,-56.88,20240802,7610,7.10,20241209,0.05,N,417860,500,22 억,,9970,N,N,0,N,00,N +20250319,101258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-40,5,-0.48,25439190,3123,134.38,8250,8270,8040,10720,5780,8250,8145.75,0.23,0,-117,8470,8360,8280,8170,8090,8320,8130,22,2470,500,5110,10,1,4430614,364,-5.84,3.91,12,0.07,-1407.00,2101.00,19240,20240308,-57.33,7610,20241209,7.88,11070,-25.84,20250205,8040,2.11,20250319,18900,-56.56,20240802,7610,7.88,20241209,0.05,N,417860,500,22 억,,9970,N,N,0,N,00,N +20250319,091304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,-130,5,-1.58,16557190,2028,87.26,8250,8270,8110,10720,5780,8250,8164.29,0.23,0,307,8470,8360,8280,8170,8090,8320,8130,22,2470,500,5110,10,1,4430614,360,-5.77,3.86,12,0.05,-1407.00,2101.00,19240,20240308,-57.80,7610,20241209,6.70,11070,-26.65,20250205,8090,0.37,20250102,18900,-57.04,20240802,7610,6.70,20241209,0.05,N,417860,500,22 억,,9970,N,N,0,N,00,N 20250318,161251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-30,5,-0.36,19247750,2324,129.83,8280,8390,8200,10760,5800,8280,8282.16,0.21,0,-161,8593,8436,8343,8186,8093,8390,8140,22,2480,500,5130,10,1,4430614,366,-5.86,3.93,12,0.05,-1407.00,2101.00,19240,20240308,-57.12,7610,20241209,8.41,11070,-25.47,20250205,8090,1.98,20250102,18900,-56.35,20240802,7610,8.41,20241209,0.05,N,417860,500,22 억,,9144,N,N,0,N,00,N 20250318,151257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,10,2,0.12,18043250,2178,121.68,8280,8390,8200,10760,5800,8280,8284.32,0.21,0,-15,8593,8436,8343,8186,8093,8390,8140,22,2480,500,5130,10,1,4430614,367,-5.89,3.95,12,0.05,-1407.00,2101.00,19240,20240308,-56.91,7610,20241209,8.94,11070,-25.11,20250205,8090,2.47,20250102,18900,-56.14,20240802,7610,8.94,20241209,0.05,N,417860,500,22 억,,9144,N,N,0,N,00,N 20250318,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,0,3,0.00,17388620,2099,117.26,8280,8390,8200,10760,5800,8280,8284.24,0.21,0,12,8593,8436,8343,8186,8093,8390,8140,22,2480,500,5130,10,1,4430614,367,-5.88,3.94,12,0.05,-1407.00,2101.00,19240,20240308,-56.96,7610,20241209,8.80,11070,-25.20,20250205,8090,2.35,20250102,18900,-56.19,20240802,7610,8.80,20241209,0.05,N,417860,500,22 억,,9144,N,N,0,N,00,N diff --git a/417970/price/prices-20250301.csv b/417970/price/prices-20250301.csv index 5e96dca50586..8cb4e233b497 100644 --- a/417970/price/prices-20250301.csv +++ b/417970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11950,10,2,0.08,243006040,20458,88.81,12000,12080,11750,15520,8360,11940,11878.29,1.24,0,330,12200,12070,11950,11820,11700,12135,11885,32,3580,500,7160,10,1,6396700,764,71.56,1.24,12,0.32,167.00,9618.00,18370,20240611,-34.95,7660,20241209,56.01,14230,-16.02,20250107,8900,34.27,20250102,18370,-34.95,20240611,7660,56.01,20241209,4.49,N,417970,500,31 억,,79196,N,N,0,N,00,N +20250319,151258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,-50,5,-0.42,217133230,18286,79.38,12000,12080,11750,15520,8360,11940,11874.29,1.24,0,-67,12200,12070,11950,11820,11700,12135,11885,32,3580,500,7160,10,1,6396700,761,71.20,1.24,12,0.29,167.00,9618.00,18370,20240611,-35.27,7660,20241209,55.22,14230,-16.44,20250107,8900,33.60,20250102,18370,-35.27,20240611,7660,55.22,20241209,4.49,N,417970,500,31 억,,79196,N,N,0,N,00,N +20250319,141301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,-90,5,-0.75,187082420,15751,68.38,12000,12080,11750,15520,8360,11940,11877.49,1.24,0,-1031,12200,12070,11950,11820,11700,12135,11885,32,3580,500,7160,10,1,6396700,758,70.96,1.23,12,0.25,167.00,9618.00,18370,20240611,-35.49,7660,20241209,54.70,14230,-16.73,20250107,8900,33.15,20250102,18370,-35.49,20240611,7660,54.70,20241209,4.49,N,417970,500,31 억,,79196,N,N,0,N,00,N +20250319,131259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,-50,5,-0.42,166448240,14010,60.82,12000,12080,11750,15520,8360,11940,11880.67,1.24,0,-1443,12200,12070,11950,11820,11700,12135,11885,32,3580,500,7160,10,1,6396700,761,71.20,1.24,12,0.22,167.00,9618.00,18370,20240611,-35.27,7660,20241209,55.22,14230,-16.44,20250107,8900,33.60,20250102,18370,-35.27,20240611,7660,55.22,20241209,4.49,N,417970,500,31 억,,79196,N,N,0,N,00,N +20250319,121257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11930,-10,5,-0.08,133211330,11208,48.66,12000,12080,11750,15520,8360,11940,11885.38,1.24,0,-1784,12200,12070,11950,11820,11700,12135,11885,32,3580,500,7160,10,1,6396700,763,71.44,1.24,12,0.18,167.00,9618.00,18370,20240611,-35.06,7660,20241209,55.74,14230,-16.16,20250107,8900,34.04,20250102,18370,-35.06,20240611,7660,55.74,20241209,4.49,N,417970,500,31 억,,79196,N,N,0,N,00,N +20250319,111258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,-90,5,-0.75,114883460,9666,41.96,12000,12080,11750,15520,8360,11940,11885.32,1.24,0,-1466,12200,12070,11950,11820,11700,12135,11885,32,3580,500,7160,10,1,6396700,758,70.96,1.23,12,0.15,167.00,9618.00,18370,20240611,-35.49,7660,20241209,54.70,14230,-16.73,20250107,8900,33.15,20250102,18370,-35.49,20240611,7660,54.70,20241209,4.49,N,417970,500,31 억,,79196,N,N,0,N,00,N +20250319,101258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11920,-20,5,-0.17,71260420,6001,26.05,12000,12080,11750,15520,8360,11940,11874.76,1.24,0,-2680,12200,12070,11950,11820,11700,12135,11885,32,3580,500,7160,10,1,6396700,762,71.38,1.24,12,0.09,167.00,9618.00,18370,20240611,-35.11,7660,20241209,55.61,14230,-16.23,20250107,8900,33.93,20250102,18370,-35.11,20240611,7660,55.61,20241209,4.49,N,417970,500,31 억,,79196,N,N,0,N,00,N +20250319,091304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11780,-160,5,-1.34,14417880,1209,5.25,12000,12080,11780,15520,8360,11940,11925.46,1.24,0,-896,12200,12070,11950,11820,11700,12135,11885,32,3580,500,7160,10,1,6396700,754,70.54,1.22,12,0.02,167.00,9618.00,18370,20240611,-35.87,7660,20241209,53.79,14230,-17.22,20250107,8900,32.36,20250102,18370,-35.87,20240611,7660,53.79,20241209,4.49,N,417970,500,31 억,,79196,N,N,0,N,00,N 20250318,161251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11940,60,2,0.51,273826150,23015,120.20,11860,12080,11830,15440,8320,11880,11897.69,1.19,0,2919,12146,12012,11876,11742,11606,12080,11810,32,3560,500,7120,10,1,6396700,764,71.50,1.24,12,0.36,167.00,9618.00,18370,20240611,-35.00,7660,20241209,55.87,14230,-16.09,20250107,8900,34.16,20250102,18370,-35.00,20240611,7660,55.87,20241209,4.80,N,417970,500,31 억,,76286,N,N,0,N,00,N 20250318,151257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11940,60,2,0.51,266208490,22377,116.86,11860,12080,11830,15440,8320,11880,11896.53,1.19,0,2710,12146,12012,11876,11742,11606,12080,11810,32,3560,500,7120,10,1,6396700,764,71.50,1.24,12,0.35,167.00,9618.00,18370,20240611,-35.00,7660,20241209,55.87,14230,-16.09,20250107,8900,34.16,20250102,18370,-35.00,20240611,7660,55.87,20241209,4.80,N,417970,500,31 억,,76286,N,N,0,N,00,N 20250318,141254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11930,50,2,0.42,225371180,18938,98.90,11860,12080,11830,15440,8320,11880,11900.48,1.19,0,2571,12146,12012,11876,11742,11606,12080,11810,32,3560,500,7120,10,1,6396700,763,71.44,1.24,12,0.30,167.00,9618.00,18370,20240611,-35.06,7660,20241209,55.74,14230,-16.16,20250107,8900,34.04,20250102,18370,-35.06,20240611,7660,55.74,20241209,4.80,N,417970,500,31 억,,76286,N,N,0,N,00,N diff --git a/418210/price/prices-20250301.csv b/418210/price/prices-20250301.csv index e4eaebc1e841..ede96d6df74f 100644 --- a/418210/price/prices-20250301.csv +++ b/418210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,67414735,32026,77.72,2105,2110,2105,2735,1475,2105,2105.00,0.04,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.88,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1357,N,N,0,N,00,N +20250319,151258,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,67412625,32025,77.72,2105,2105,2105,2735,1475,2105,2105.00,0.04,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.88,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,1357,N,N,0,N,00,N +20250319,141301,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,55984580,26596,64.54,2105,2105,2105,2735,1475,2105,2105.00,0.04,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.73,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,1357,N,N,0,N,00,N +20250319,131300,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,45459580,21596,52.41,2105,2105,2105,2735,1475,2105,2105.00,0.04,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.59,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,1357,N,N,0,N,00,N +20250319,121258,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,45377485,21557,52.32,2105,2105,2105,2735,1475,2105,2105.00,0.04,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.59,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,1357,N,N,0,N,00,N +20250319,111258,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,34961945,16609,40.31,2105,2105,2105,2735,1475,2105,2105.00,0.04,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.45,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,1357,N,N,0,N,00,N +20250319,101258,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,17898815,8503,20.64,2105,2105,2105,2735,1475,2105,2105.00,0.04,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.23,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,1357,N,N,0,N,00,N +20250319,091304,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,10543945,5009,12.16,2105,2105,2105,2735,1475,2105,2105.00,0.04,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.14,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,1357,N,N,0,N,00,N 20250318,161251,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,86742860,41206,95.21,2105,2110,2105,2740,1480,2110,2105.10,0.01,0,-9975,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.13,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,0.00,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,542,N,N,0,N,00,N 20250318,151257,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,86654450,41164,95.11,2105,2110,2105,2740,1480,2110,2105.10,0.01,0,-9973,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,1.12,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,542,N,N,0,N,00,N 20250318,141254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,86654450,41164,95.11,2105,2110,2105,2740,1480,2110,2105.10,0.01,0,-9973,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,1.12,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,542,N,N,0,N,00,N diff --git a/418250/price/prices-20250301.csv b/418250/price/prices-20250301.csv index bfb7504319e9..2268801ccfbc 100644 --- a/418250/price/prices-20250301.csv +++ b/418250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161254,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250319,151258,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250319,141301,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250319,131300,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250319,121258,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250319,111258,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250319,101258,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250319,091305,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250318,161252,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8720,20240306,-24.89,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250318,151257,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8720,20240306,-24.89,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250318,141254,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8720,20240306,-24.89,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N diff --git a/418420/price/prices-20250301.csv b/418420/price/prices-20250301.csv index b8597d5329b7..b4f7abe1c16a 100644 --- a/418420/price/prices-20250301.csv +++ b/418420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-60,5,-2.15,147910651,53481,358.36,2785,2875,2720,3620,1950,2785,2765.90,0.66,0,354,2931,2857,2816,2742,2701,2837,2722,32,835,100,1890,5,1,30108433,820,-11.31,3.70,12,0.18,-241.00,737.00,6920,20240318,-60.62,2400,20241209,13.54,4090,-33.37,20250107,2570,6.03,20250311,6770,-59.75,20240321,2400,13.54,20241209,0.64,N,418420,100,31 억,,199265,N,N,29,N,00,N +20250319,151259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-50,5,-1.80,142000996,51313,343.83,2785,2875,2720,3620,1950,2785,2767.35,0.66,0,1626,2931,2857,2816,2742,2701,2837,2722,32,835,100,1890,5,1,30108433,823,-11.35,3.71,12,0.17,-241.00,737.00,6920,20240318,-60.48,2400,20241209,13.96,4090,-33.13,20250107,2570,6.42,20250311,6770,-59.60,20240321,2400,13.96,20241209,0.64,N,418420,100,31 억,,199265,N,N,2,N,00,N +20250319,141301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,-30,5,-1.08,121723131,43897,294.14,2785,2875,2745,3620,1950,2785,2772.93,0.66,0,-342,2931,2857,2816,2742,2701,2837,2722,32,835,100,1890,5,1,30108433,829,-11.43,3.74,12,0.15,-241.00,737.00,6920,20240318,-60.19,2400,20241209,14.79,4090,-32.64,20250107,2570,7.20,20250311,6770,-59.31,20240321,2400,14.79,20241209,0.64,N,418420,100,31 억,,199265,N,N,2,N,00,N +20250319,131300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-5,5,-0.18,79747985,28674,192.13,2785,2875,2760,3620,1950,2785,2781.19,0.66,0,10990,2931,2857,2816,2742,2701,2837,2722,32,835,100,1890,5,1,30108433,837,-11.54,3.77,12,0.10,-241.00,737.00,6920,20240318,-59.83,2400,20241209,15.83,4090,-32.03,20250107,2570,8.17,20250311,6770,-58.94,20240321,2400,15.83,20241209,0.64,N,418420,100,31 억,,199265,N,N,2,N,00,N +20250319,121258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,5,2,0.18,39616080,14269,95.61,2785,2875,2760,3620,1950,2785,2776.37,0.66,0,2423,2931,2857,2816,2742,2701,2837,2722,32,835,100,1890,5,1,30108433,840,-11.58,3.79,12,0.05,-241.00,737.00,6920,20240318,-59.68,2400,20241209,16.25,4090,-31.78,20250107,2570,8.56,20250311,6770,-58.79,20240321,2400,16.25,20241209,0.64,N,418420,100,31 억,,199265,N,N,2,N,00,N +20250319,111258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,-15,5,-0.54,28184160,10156,68.05,2785,2875,2760,3620,1950,2785,2775.12,0.66,0,330,2931,2857,2816,2742,2701,2837,2722,32,835,100,1890,5,1,30108433,834,-11.49,3.76,12,0.03,-241.00,737.00,6920,20240318,-59.97,2400,20241209,15.42,4090,-32.27,20250107,2570,7.78,20250311,6770,-59.08,20240321,2400,15.42,20241209,0.64,N,418420,100,31 억,,199265,N,N,2,N,00,N +20250319,101259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,10,2,0.36,15696965,5655,37.89,2785,2875,2760,3620,1950,2785,2775.77,0.66,0,502,2931,2857,2816,2742,2701,2837,2722,32,835,100,1890,5,1,30108433,842,-11.60,3.79,12,0.02,-241.00,737.00,6920,20240318,-59.61,2400,20241209,16.46,4090,-31.66,20250107,2570,8.75,20250311,6770,-58.71,20240321,2400,16.46,20241209,0.64,N,418420,100,31 억,,199265,N,N,2,N,00,N +20250319,091305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,40,2,1.44,2344635,839,5.62,2785,2875,2785,3620,1950,2785,2794.56,0.66,0,-187,2931,2857,2816,2742,2701,2837,2722,32,835,100,1890,5,1,30108433,851,-11.72,3.83,12,0.00,-241.00,737.00,6920,20240318,-59.18,2400,20241209,17.71,4090,-30.93,20250107,2570,9.92,20250311,6770,-58.27,20240321,2400,17.71,20241209,0.64,N,418420,100,31 억,,199265,N,N,2,N,00,N 20250318,161252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-40,5,-1.42,41987964,14924,40.29,2830,2890,2775,3670,1980,2825,2813.45,0.67,0,-2325,2941,2882,2811,2752,2681,2912,2782,32,845,100,1920,5,1,30108433,839,-11.56,3.78,12,0.05,-241.00,737.00,6920,20240318,-59.75,2400,20241209,16.04,4090,-31.91,20250107,2570,8.37,20250311,6920,-59.75,20240318,2400,16.04,20241209,0.63,N,418420,100,31 억,,201414,N,N,2,N,00,N 20250318,151258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-30,5,-1.06,40940089,14548,39.27,2830,2890,2775,3670,1980,2825,2814.14,0.67,0,-2232,2941,2882,2811,2752,2681,2912,2782,32,845,100,1920,5,1,30108433,842,-11.60,3.79,12,0.05,-241.00,737.00,6920,20240318,-59.61,2400,20241209,16.46,4090,-31.66,20250107,2570,8.75,20250311,6920,-59.61,20240318,2400,16.46,20241209,0.63,N,418420,100,31 억,,201414,N,N,93,N,00,N 20250318,141254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-45,5,-1.59,37988585,13493,36.43,2830,2890,2775,3670,1980,2825,2815.43,0.67,0,-1646,2941,2882,2811,2752,2681,2912,2782,32,845,100,1920,5,1,30108433,837,-11.54,3.77,12,0.04,-241.00,737.00,6920,20240318,-59.83,2400,20241209,15.83,4090,-32.03,20250107,2570,8.17,20250311,6920,-59.83,20240318,2400,15.83,20241209,0.63,N,418420,100,31 억,,201414,N,N,93,N,00,N diff --git a/418470/price/prices-20250301.csv b/418470/price/prices-20250301.csv index f8fced9708ec..dfaa58e7edd0 100644 --- a/418470/price/prices-20250301.csv +++ b/418470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161255,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13310,180,2,1.37,533719940,40353,72.46,13130,13360,13030,17060,9200,13130,13225.80,4.28,0,-10374,13583,13356,13133,12906,12683,13245,12795,42,3930,500,8140,10,1,8499289,1131,9.80,1.61,12,0.47,1358.00,8287.00,23450,20240313,-43.24,12200,20241113,9.10,16940,-21.43,20250207,12910,3.10,20250318,22100,-39.77,20241014,12200,9.10,20241113,3.79,N,418470,500,42 억,,363883,N,N,0,N,00,N +20250319,151259,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13300,170,2,1.29,509013950,38496,69.12,13130,13360,13030,17060,9200,13130,13222.52,4.28,0,-9854,13583,13356,13133,12906,12683,13245,12795,42,3930,500,8140,10,1,8499289,1130,9.79,1.60,12,0.45,1358.00,8287.00,23450,20240313,-43.28,12200,20241113,9.02,16940,-21.49,20250207,12910,3.02,20250318,22100,-39.82,20241014,12200,9.02,20241113,3.79,N,418470,500,42 억,,363883,N,N,0,N,00,N +20250319,141302,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13340,210,2,1.60,452376930,34239,61.48,13130,13360,13030,17060,9200,13130,13212.33,4.28,0,-8456,13583,13356,13133,12906,12683,13245,12795,42,3930,500,8140,10,1,8499289,1134,9.82,1.61,12,0.40,1358.00,8287.00,23450,20240313,-43.11,12200,20241113,9.34,16940,-21.25,20250207,12910,3.33,20250318,22100,-39.64,20241014,12200,9.34,20241113,3.79,N,418470,500,42 억,,363883,N,N,0,N,00,N +20250319,131301,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13300,170,2,1.29,372876210,28265,50.75,13130,13320,13030,17060,9200,13130,13192.15,4.28,0,-6146,13583,13356,13133,12906,12683,13245,12795,42,3930,500,8140,10,1,8499289,1130,9.79,1.60,12,0.33,1358.00,8287.00,23450,20240313,-43.28,12200,20241113,9.02,16940,-21.49,20250207,12910,3.02,20250318,22100,-39.82,20241014,12200,9.02,20241113,3.79,N,418470,500,42 억,,363883,N,N,0,N,00,N +20250319,121259,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13250,120,2,0.91,258942060,19666,35.31,13130,13270,13030,17060,9200,13130,13166.99,4.28,0,-5232,13583,13356,13133,12906,12683,13245,12795,42,3930,500,8140,10,1,8499289,1126,9.76,1.60,12,0.23,1358.00,8287.00,23450,20240313,-43.50,12200,20241113,8.61,16940,-21.78,20250207,12910,2.63,20250318,22100,-40.05,20241014,12200,8.61,20241113,3.79,N,418470,500,42 억,,363883,N,N,0,N,00,N +20250319,111259,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13230,100,2,0.76,216835410,16487,29.60,13130,13240,13030,17060,9200,13130,13151.90,4.28,0,-5017,13583,13356,13133,12906,12683,13245,12795,42,3930,500,8140,10,1,8499289,1124,9.74,1.60,12,0.19,1358.00,8287.00,23450,20240313,-43.58,12200,20241113,8.44,16940,-21.90,20250207,12910,2.48,20250318,22100,-40.14,20241014,12200,8.44,20241113,3.79,N,418470,500,42 억,,363883,N,N,0,N,00,N +20250319,101259,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13210,80,2,0.61,149894630,11422,20.51,13130,13230,13030,17060,9200,13130,13123.33,4.28,0,-3734,13583,13356,13133,12906,12683,13245,12795,42,3930,500,8140,10,1,8499289,1123,9.73,1.59,12,0.13,1358.00,8287.00,23450,20240313,-43.67,12200,20241113,8.28,16940,-22.02,20250207,12910,2.32,20250318,22100,-40.23,20241014,12200,8.28,20241113,3.79,N,418470,500,42 억,,363883,N,N,0,N,00,N +20250319,091305,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13120,-10,5,-0.08,23636760,1802,3.24,13130,13150,13030,17060,9200,13130,13116.96,4.28,0,-529,13583,13356,13133,12906,12683,13245,12795,42,3930,500,8140,10,1,8499289,1115,9.66,1.58,12,0.02,1358.00,8287.00,23450,20240313,-44.05,12200,20241113,7.54,16940,-22.55,20250207,12910,1.63,20250318,22100,-40.63,20241014,12200,7.54,20241113,3.79,N,418470,500,42 억,,363883,N,N,0,N,00,N 20250318,161252,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13130,-160,5,-1.20,731256170,55672,212.00,13290,13360,12910,17270,9310,13290,13135.10,4.51,0,-20067,13476,13382,13296,13202,13116,13430,13250,42,3980,500,8230,10,1,8499289,1116,9.67,1.58,12,0.66,1358.00,8287.00,23450,20240313,-44.01,12200,20241113,7.62,16940,-22.49,20250207,12910,1.70,20250318,22100,-40.59,20241014,12200,7.62,20241113,3.83,N,418470,500,42 억,,383728,N,N,32,N,00,N 20250318,151258,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13120,-170,5,-1.28,721751330,54948,209.25,13290,13360,12910,17270,9310,13290,13135.17,4.51,0,-19835,13476,13382,13296,13202,13116,13430,13250,42,3980,500,8230,10,1,8499289,1115,9.66,1.58,12,0.65,1358.00,8287.00,23450,20240313,-44.05,12200,20241113,7.54,16940,-22.55,20250207,12910,1.63,20250318,22100,-40.63,20241014,12200,7.54,20241113,3.83,N,418470,500,42 억,,383728,N,N,32,N,00,N 20250318,141255,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13110,-180,5,-1.35,688286870,52397,199.53,13290,13360,12910,17270,9310,13290,13136.00,4.51,0,-19517,13476,13382,13296,13202,13116,13430,13250,42,3980,500,8230,10,1,8499289,1114,9.65,1.58,12,0.62,1358.00,8287.00,23450,20240313,-44.09,12200,20241113,7.46,16940,-22.61,20250207,12910,1.55,20250318,22100,-40.68,20241014,12200,7.46,20241113,3.83,N,418470,500,42 억,,383728,N,N,32,N,00,N diff --git a/418550/price/prices-20250301.csv b/418550/price/prices-20250301.csv index f7ec0a29996d..3801c697a429 100644 --- a/418550/price/prices-20250301.csv +++ b/418550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161255,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11120,150,2,1.37,2410810050,214935,228.50,10840,11480,10840,14260,7680,10970,11216.74,0.64,0,12109,11143,11056,10953,10866,10763,11100,10910,32,3290,100,7670,10,1,32017673,3560,19.72,2.60,12,0.67,564.00,4284.00,32400,20240326,-65.68,10210,20250311,8.91,17800,-37.53,20250107,10210,8.91,20250311,32400,-65.68,20240326,10210,8.91,20250311,2.25,N,418550,100,32 억,,205327,N,N,44,N,00,N +20250319,151259,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11180,210,2,1.91,2367828830,211077,224.40,10840,11480,10840,14260,7680,10970,11217.85,0.64,0,11692,11143,11056,10953,10866,10763,11100,10910,32,3290,100,7670,10,1,32017673,3580,19.82,2.61,12,0.66,564.00,4284.00,32400,20240326,-65.49,10210,20250311,9.50,17800,-37.19,20250107,10210,9.50,20250311,32400,-65.49,20240326,10210,9.50,20250311,2.25,N,418550,100,32 억,,205327,N,N,104,N,00,N +20250319,141302,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11110,140,2,1.28,2228522900,198568,211.10,10840,11480,10840,14260,7680,10970,11222.97,0.64,0,8052,11143,11056,10953,10866,10763,11100,10910,32,3290,100,7670,10,1,32017673,3557,19.70,2.59,12,0.62,564.00,4284.00,32400,20240326,-65.71,10210,20250311,8.81,17800,-37.58,20250107,10210,8.81,20250311,32400,-65.71,20240326,10210,8.81,20250311,2.25,N,418550,100,32 억,,205327,N,N,104,N,00,N +20250319,131301,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11170,200,2,1.82,2113749900,188239,200.12,10840,11480,10840,14260,7680,10970,11229.08,0.64,0,8775,11143,11056,10953,10866,10763,11100,10910,32,3290,100,7670,10,1,32017673,3576,19.80,2.61,12,0.59,564.00,4284.00,32400,20240326,-65.52,10210,20250311,9.40,17800,-37.25,20250107,10210,9.40,20250311,32400,-65.52,20240326,10210,9.40,20250311,2.25,N,418550,100,32 억,,205327,N,N,104,N,00,N +20250319,121259,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11190,220,2,2.01,1960191525,174442,185.45,10840,11480,10840,14260,7680,10970,11236.93,0.64,0,6179,11143,11056,10953,10866,10763,11100,10910,32,3290,100,7670,10,1,32017673,3583,19.84,2.61,12,0.54,564.00,4284.00,32400,20240326,-65.46,10210,20250311,9.60,17800,-37.13,20250107,10210,9.60,20250311,32400,-65.46,20240326,10210,9.60,20250311,2.25,N,418550,100,32 억,,205327,N,N,104,N,00,N +20250319,111259,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11150,180,2,1.64,1810371800,161026,171.19,10840,11480,10840,14260,7680,10970,11242.73,0.64,0,9666,11143,11056,10953,10866,10763,11100,10910,32,3290,100,7670,10,1,32017673,3570,19.77,2.60,12,0.50,564.00,4284.00,32400,20240326,-65.59,10210,20250311,9.21,17800,-37.36,20250107,10210,9.21,20250311,32400,-65.59,20240326,10210,9.21,20250311,2.25,N,418550,100,32 억,,205327,N,N,104,N,00,N +20250319,101259,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11300,330,2,3.01,1441029630,127995,136.07,10840,11480,10840,14260,7680,10970,11258.49,0.64,0,7589,11143,11056,10953,10866,10763,11100,10910,32,3290,100,7670,10,1,32017673,3618,20.04,2.64,12,0.40,564.00,4284.00,32400,20240326,-65.12,10210,20250311,10.68,17800,-36.52,20250107,10210,10.68,20250311,32400,-65.12,20240326,10210,10.68,20250311,2.25,N,418550,100,32 억,,205327,N,N,104,N,00,N +20250319,091306,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,10980,10,2,0.09,123992500,11338,12.05,10840,11040,10840,14260,7680,10970,10936.01,0.64,0,4289,11143,11056,10953,10866,10763,11100,10910,32,3290,100,7670,10,1,32017673,3516,19.47,2.56,12,0.04,564.00,4284.00,32400,20240326,-66.11,10210,20250311,7.54,17800,-38.31,20250107,10210,7.54,20250311,32400,-66.11,20240326,10210,7.54,20250311,2.25,N,418550,100,32 억,,205327,N,N,104,N,00,N 20250318,161252,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,10970,90,2,0.83,1003122185,91854,47.28,10900,11040,10850,14140,7620,10880,10920.06,0.65,0,-2518,11440,11160,10990,10710,10540,11075,10625,32,3260,100,7610,10,1,32017673,3512,19.45,2.56,12,0.29,564.00,4284.00,32400,20240326,-66.14,10210,20250311,7.44,17800,-38.37,20250107,10210,7.44,20250311,32400,-66.14,20240326,10210,7.44,20250311,2.30,N,418550,100,32 억,,207542,N,N,104,N,00,N 20250318,151258,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,10920,40,2,0.37,910798155,83434,42.95,10900,11040,10850,14140,7620,10880,10916.39,0.65,0,-3611,11440,11160,10990,10710,10540,11075,10625,32,3260,100,7610,10,1,32017673,3496,19.36,2.55,12,0.26,564.00,4284.00,32400,20240326,-66.30,10210,20250311,6.95,17800,-38.65,20250107,10210,6.95,20250311,32400,-66.30,20240326,10210,6.95,20250311,2.30,N,418550,100,32 억,,207542,N,N,245,N,00,N 20250318,141255,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,10890,10,2,0.09,778835475,71323,36.72,10900,11040,10850,14140,7620,10880,10919.84,0.65,0,-5399,11440,11160,10990,10710,10540,11075,10625,32,3260,100,7610,10,1,32017673,3487,19.31,2.54,12,0.22,564.00,4284.00,32400,20240326,-66.39,10210,20250311,6.66,17800,-38.82,20250107,10210,6.66,20250311,32400,-66.39,20240326,10210,6.66,20250311,2.30,N,418550,100,32 억,,207542,N,N,245,N,00,N diff --git a/418620/price/prices-20250301.csv b/418620/price/prices-20250301.csv index 4d4f10e10890..52d1fbbc09e4 100644 --- a/418620/price/prices-20250301.csv +++ b/418620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4000,100,2,2.56,545959069,135024,135.66,4000,4250,3860,5070,2730,3900,4043.53,3.14,0,-3364,4220,4060,3840,3680,3460,4140,3760,48,1170,500,2410,5,1,9650477,386,-5.26,-4.08,12,1.40,-761.00,-981.00,25298,20240319,-84.19,3310,20250305,20.85,6044,-33.82,20250107,3310,20.85,20250305,27500,-85.45,20240319,3310,20.85,20250305,0.17,N,418620,500,48 억,,303057,N,N,0,N,00,N +20250319,151300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3930,30,2,0.77,535920899,132500,133.12,4000,4250,3860,5070,2730,3900,4044.79,3.14,0,-3204,4220,4060,3840,3680,3460,4140,3760,48,1170,500,2410,5,1,9650477,379,-5.16,-4.01,12,1.37,-761.00,-981.00,25298,20240319,-84.47,3310,20250305,18.73,6044,-34.98,20250107,3310,18.73,20250305,27500,-85.71,20240319,3310,18.73,20250305,0.17,N,418620,500,48 억,,303057,N,N,0,N,00,N +20250319,141302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3885,-15,5,-0.38,507562245,125225,125.81,4000,4250,3860,5070,2730,3900,4053.31,3.14,0,-6725,4220,4060,3840,3680,3460,4140,3760,48,1170,500,2410,5,1,9650477,375,-5.11,-3.96,12,1.30,-761.00,-981.00,25298,20240319,-84.64,3310,20250305,17.37,6044,-35.72,20250107,3310,17.37,20250305,27500,-85.87,20240319,3310,17.37,20250305,0.17,N,418620,500,48 억,,303057,N,N,0,N,00,N +20250319,131301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3950,50,2,1.28,483980754,119194,119.75,4000,4250,3860,5070,2730,3900,4060.57,3.14,0,-8849,4220,4060,3840,3680,3460,4140,3760,48,1170,500,2410,5,1,9650477,381,-5.19,-4.03,12,1.24,-761.00,-981.00,25298,20240319,-84.39,3310,20250305,19.34,6044,-34.65,20250107,3310,19.34,20250305,27500,-85.64,20240319,3310,19.34,20250305,0.17,N,418620,500,48 억,,303057,N,N,0,N,00,N +20250319,121259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4010,110,2,2.82,457554309,112496,113.02,4000,4250,3860,5070,2730,3900,4067.43,3.14,0,-6904,4220,4060,3840,3680,3460,4140,3760,48,1170,500,2410,5,1,9650477,387,-5.27,-4.09,12,1.17,-761.00,-981.00,25298,20240319,-84.15,3310,20250305,21.15,6044,-33.65,20250107,3310,21.15,20250305,27500,-85.42,20240319,3310,21.15,20250305,0.17,N,418620,500,48 억,,303057,N,N,0,N,00,N +20250319,111259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3960,60,2,1.54,416608104,102034,102.51,4000,4250,3900,5070,2730,3900,4083.20,3.14,0,-8127,4220,4060,3840,3680,3460,4140,3760,48,1170,500,2410,5,1,9650477,382,-5.20,-4.04,12,1.06,-761.00,-981.00,25298,20240319,-84.35,3310,20250305,19.64,6044,-34.48,20250107,3310,19.64,20250305,27500,-85.60,20240319,3310,19.64,20250305,0.17,N,418620,500,48 억,,303057,N,N,0,N,00,N +20250319,101300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4075,175,2,4.49,356541134,86898,87.30,4000,4250,4000,5070,2730,3900,4103.20,3.14,0,-9482,4220,4060,3840,3680,3460,4140,3760,48,1170,500,2410,5,1,9650477,393,-5.35,-4.15,12,0.90,-761.00,-981.00,25298,20240319,-83.89,3310,20250305,23.11,6044,-32.58,20250107,3310,23.11,20250305,27500,-85.18,20240319,3310,23.11,20250305,0.17,N,418620,500,48 억,,303057,N,N,0,N,00,N +20250319,091306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4105,205,2,5.26,183907886,44832,45.04,4000,4250,4000,5070,2730,3900,4102.57,3.14,0,-3041,4220,4060,3840,3680,3460,4140,3760,48,1170,500,2410,5,1,9650477,396,-5.39,-4.18,12,0.46,-761.00,-981.00,25298,20240319,-83.77,3310,20250305,24.02,6044,-32.08,20250107,3310,24.02,20250305,27500,-85.07,20240319,3310,24.02,20250305,0.17,N,418620,500,48 억,,303057,N,N,0,N,00,N 20250318,161253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,215,2,5.83,387076540,99157,97.65,3620,4000,3620,4790,2580,3685,3903.67,2.90,0,18504,4075,3880,3755,3560,3435,3817,3497,48,1105,500,2280,5,1,9650477,376,-5.12,-3.98,12,1.03,-761.00,-981.00,25298,20240319,-84.58,3310,20250305,17.82,6044,-35.47,20250107,3310,17.82,20250305,27500,-85.82,20240319,3310,17.82,20250305,0.17,N,418620,500,48 억,,279545,N,N,0,N,00,N 20250318,151259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3895,210,2,5.70,379423250,97184,95.71,3620,4000,3620,4790,2580,3685,3904.17,2.90,0,18570,4075,3880,3755,3560,3435,3817,3497,48,1105,500,2280,5,1,9650477,376,-5.12,-3.97,12,1.01,-761.00,-981.00,25298,20240319,-84.60,3310,20250305,17.67,6044,-35.56,20250107,3310,17.67,20250305,27500,-85.84,20240319,3310,17.67,20250305,0.17,N,418620,500,48 억,,279545,N,N,0,N,00,N 20250318,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3935,250,2,6.78,327430840,83969,82.69,3620,4000,3620,4790,2580,3685,3899.43,2.90,0,14742,4075,3880,3755,3560,3435,3817,3497,48,1105,500,2280,5,1,9650477,380,-5.17,-4.01,12,0.87,-761.00,-981.00,25298,20240319,-84.45,3310,20250305,18.88,6044,-34.89,20250107,3310,18.88,20250305,27500,-85.69,20240319,3310,18.88,20250305,0.17,N,418620,500,48 억,,279545,N,N,0,N,00,N diff --git a/419050/price/prices-20250301.csv b/419050/price/prices-20250301.csv index b1f2467fb82f..aa54cbe4d141 100644 --- a/419050/price/prices-20250301.csv +++ b/419050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1603,-7,5,-0.43,198670906,123276,167.20,1610,1622,1602,2090,1127,1610,1611.59,0.42,0,14175,1633,1621,1611,1599,1589,1616,1594,57,480,100,1150,1,1,57196240,917,18.01,1.27,12,0.22,89.00,1262.00,3340,20240327,-52.01,1550,20241209,3.42,1924,-16.68,20250110,1565,2.43,20250311,3340,-52.01,20240327,1550,3.42,20241209,2.84,N,419050,100,57 억,,240251,N,N,0,N,00,N +20250319,151300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1603,-7,5,-0.43,185814655,115259,156.33,1610,1622,1602,2090,1127,1610,1612.15,0.42,0,13671,1633,1621,1611,1599,1589,1616,1594,57,480,100,1150,1,1,57196240,917,18.01,1.27,12,0.20,89.00,1262.00,3340,20240327,-52.01,1550,20241209,3.42,1924,-16.68,20250110,1565,2.43,20250311,3340,-52.01,20240327,1550,3.42,20241209,2.84,N,419050,100,57 억,,240251,N,N,0,N,00,N +20250319,141303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1620,10,2,0.62,154522664,95788,129.92,1610,1622,1604,2090,1127,1610,1613.17,0.42,0,15133,1633,1621,1611,1599,1589,1616,1594,57,480,100,1150,1,1,57196240,927,18.20,1.28,12,0.17,89.00,1262.00,3340,20240327,-51.50,1550,20241209,4.52,1924,-15.80,20250110,1565,3.51,20250311,3340,-51.50,20240327,1550,4.52,20241209,2.84,N,419050,100,57 억,,240251,N,N,0,N,00,N +20250319,131302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1621,11,2,0.68,151063228,93645,127.01,1610,1622,1604,2090,1127,1610,1613.15,0.42,0,14844,1633,1621,1611,1599,1589,1616,1594,57,480,100,1150,1,1,57196240,927,18.21,1.28,12,0.16,89.00,1262.00,3340,20240327,-51.47,1550,20241209,4.58,1924,-15.75,20250110,1565,3.58,20250311,3340,-51.47,20240327,1550,4.58,20241209,2.84,N,419050,100,57 억,,240251,N,N,0,N,00,N +20250319,121259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1616,6,2,0.37,118665865,73622,99.85,1610,1620,1604,2090,1127,1610,1611.83,0.42,0,11967,1633,1621,1611,1599,1589,1616,1594,57,480,100,1150,1,1,57196240,924,18.16,1.28,12,0.13,89.00,1262.00,3340,20240327,-51.62,1550,20241209,4.26,1924,-16.01,20250110,1565,3.26,20250311,3340,-51.62,20240327,1550,4.26,20241209,2.84,N,419050,100,57 억,,240251,N,N,0,N,00,N +20250319,111300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1616,6,2,0.37,96103540,59658,80.92,1610,1620,1604,2090,1127,1610,1610.91,0.42,0,9275,1633,1621,1611,1599,1589,1616,1594,57,480,100,1150,1,1,57196240,924,18.16,1.28,12,0.10,89.00,1262.00,3340,20240327,-51.62,1550,20241209,4.26,1924,-16.01,20250110,1565,3.26,20250311,3340,-51.62,20240327,1550,4.26,20241209,2.84,N,419050,100,57 억,,240251,N,N,0,N,00,N +20250319,101300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1618,8,2,0.50,67644791,41975,56.93,1610,1620,1605,2090,1127,1610,1611.55,0.42,0,13171,1633,1621,1611,1599,1589,1616,1594,57,480,100,1150,1,1,57196240,925,18.18,1.28,12,0.07,89.00,1262.00,3340,20240327,-51.56,1550,20241209,4.39,1924,-15.90,20250110,1565,3.39,20250311,3340,-51.56,20240327,1550,4.39,20241209,2.84,N,419050,100,57 억,,240251,N,N,0,N,00,N +20250319,091306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1607,-3,5,-0.19,5613903,3489,4.73,1610,1620,1605,2090,1127,1610,1609.03,0.42,0,-1699,1633,1621,1611,1599,1589,1616,1594,57,480,100,1150,1,1,57196240,919,18.06,1.27,12,0.01,89.00,1262.00,3340,20240327,-51.89,1550,20241209,3.68,1924,-16.48,20250110,1565,2.68,20250311,3340,-51.89,20240327,1550,3.68,20241209,2.84,N,419050,100,57 억,,240251,N,N,0,N,00,N 20250318,161253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1610,9,2,0.56,115872943,72118,52.70,1623,1623,1601,2080,1121,1601,1606.71,0.45,0,-17771,1643,1622,1611,1590,1579,1616,1584,57,479,100,1150,1,1,57196240,921,18.09,1.28,12,0.13,89.00,1262.00,3340,20240327,-51.80,1550,20241209,3.87,1924,-16.32,20250110,1565,2.88,20250311,3340,-51.80,20240327,1550,3.87,20241209,2.86,N,419050,100,57 억,,258022,N,N,0,N,00,N 20250318,151259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1610,9,2,0.56,113733495,70788,51.73,1623,1623,1601,2080,1121,1601,1606.68,0.45,0,-17130,1643,1622,1611,1590,1579,1616,1584,57,479,100,1150,1,1,57196240,921,18.09,1.28,12,0.12,89.00,1262.00,3340,20240327,-51.80,1550,20241209,3.87,1924,-16.32,20250110,1565,2.88,20250311,3340,-51.80,20240327,1550,3.87,20241209,2.86,N,419050,100,57 억,,258022,N,N,0,N,00,N 20250318,141256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1609,8,2,0.50,80014704,49752,36.35,1623,1623,1601,2080,1121,1601,1608.27,0.45,0,-14226,1643,1622,1611,1590,1579,1616,1584,57,479,100,1150,1,1,57196240,920,18.08,1.27,12,0.09,89.00,1262.00,3340,20240327,-51.83,1550,20241209,3.81,1924,-16.37,20250110,1565,2.81,20250311,3340,-51.83,20240327,1550,3.81,20241209,2.86,N,419050,100,57 억,,258022,N,N,0,N,00,N diff --git a/419080/price/prices-20250301.csv b/419080/price/prices-20250301.csv index 9c0a3d89fddd..b6a8413b1b51 100644 --- a/419080/price/prices-20250301.csv +++ b/419080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9340,10,2,0.11,95028170,10164,70.16,9320,9790,9240,12120,6540,9330,9349.49,0.00,0,-3038,9916,9622,9416,9122,8916,9520,9020,53,2790,500,6340,10,1,10565477,987,311.33,2.04,12,0.10,30.00,4588.00,17980,20240415,-48.05,7050,20241210,32.48,11010,-15.17,20250220,7990,16.90,20250203,17980,-48.05,20240415,7050,32.48,20241210,1.22,N,419080,500,52 억,,0,N,N,0,N,00,N +20250319,151300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,40,2,0.43,94757310,10135,69.96,9320,9790,9240,12120,6540,9330,9349.51,0.00,0,-3038,9916,9622,9416,9122,8916,9520,9020,53,2790,500,6340,10,1,10565477,990,312.33,2.04,12,0.10,30.00,4588.00,17980,20240415,-47.89,7050,20241210,32.91,11010,-14.90,20250220,7990,17.27,20250203,17980,-47.89,20240415,7050,32.91,20241210,1.22,N,419080,500,52 억,,0,N,N,0,N,00,N +20250319,141303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9330,0,3,0.00,80468250,8600,59.36,9320,9790,9240,12120,6540,9330,9356.77,0.00,0,-2926,9916,9622,9416,9122,8916,9520,9020,53,2790,500,6340,10,1,10565477,986,311.00,2.03,12,0.08,30.00,4588.00,17980,20240415,-48.11,7050,20241210,32.34,11010,-15.26,20250220,7990,16.77,20250203,17980,-48.11,20240415,7050,32.34,20241210,1.22,N,419080,500,52 억,,0,N,N,0,N,00,N +20250319,131302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9330,0,3,0.00,66894450,7141,49.29,9320,9790,9240,12120,6540,9330,9367.66,0.00,0,-2658,9916,9622,9416,9122,8916,9520,9020,53,2790,500,6340,10,1,10565477,986,311.00,2.03,12,0.07,30.00,4588.00,17980,20240415,-48.11,7050,20241210,32.34,11010,-15.26,20250220,7990,16.77,20250203,17980,-48.11,20240415,7050,32.34,20241210,1.22,N,419080,500,52 억,,0,N,N,0,N,00,N +20250319,121300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,20,2,0.21,52600420,5612,38.74,9320,9790,9240,12120,6540,9330,9372.85,0.00,0,-2209,9916,9622,9416,9122,8916,9520,9020,53,2790,500,6340,10,1,10565477,988,311.67,2.04,12,0.05,30.00,4588.00,17980,20240415,-48.00,7050,20241210,32.62,11010,-15.08,20250220,7990,17.02,20250203,17980,-48.00,20240415,7050,32.62,20241210,1.22,N,419080,500,52 억,,0,N,N,0,N,00,N +20250319,111300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,-20,5,-0.21,39839870,4250,29.34,9320,9790,9240,12120,6540,9330,9374.09,0.00,0,-1395,9916,9622,9416,9122,8916,9520,9020,53,2790,500,6340,10,1,10565477,984,310.33,2.03,12,0.04,30.00,4588.00,17980,20240415,-48.22,7050,20241210,32.06,11010,-15.44,20250220,7990,16.52,20250203,17980,-48.22,20240415,7050,32.06,20241210,1.22,N,419080,500,52 억,,0,N,N,0,N,00,N +20250319,101300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,-20,5,-0.21,24458690,2598,17.93,9320,9790,9240,12120,6540,9330,9414.43,0.00,0,-914,9916,9622,9416,9122,8916,9520,9020,53,2790,500,6340,10,1,10565477,984,310.33,2.03,12,0.02,30.00,4588.00,17980,20240415,-48.22,7050,20241210,32.06,11010,-15.44,20250220,7990,16.52,20250203,17980,-48.22,20240415,7050,32.06,20241210,1.22,N,419080,500,52 억,,0,N,N,0,N,00,N +20250319,091307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9510,180,2,1.93,8153630,851,5.87,9320,9790,9240,12120,6540,9330,9581.23,0.00,0,-171,9916,9622,9416,9122,8916,9520,9020,53,2790,500,6340,10,1,10565477,1005,317.00,2.07,12,0.01,30.00,4588.00,17980,20240415,-47.11,7050,20241210,34.89,11010,-13.62,20250220,7990,19.02,20250203,17980,-47.11,20240415,7050,34.89,20241210,1.22,N,419080,500,52 억,,0,N,N,0,N,00,N 20250318,161253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9330,-100,5,-1.06,135671095,14487,58.72,9710,9710,9210,12250,6610,9430,9365.04,0.00,0,-3458,9890,9660,9440,9210,8990,9775,9325,53,2820,500,6410,10,1,10565477,986,311.00,2.03,12,0.14,30.00,4588.00,17980,20240415,-48.11,7050,20241210,32.34,11010,-15.26,20250220,7990,16.77,20250203,17980,-48.11,20240415,7050,32.34,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N 20250318,151259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9390,-40,5,-0.42,130089805,13889,56.30,9710,9710,9210,12250,6610,9430,9366.39,0.00,0,-3161,9890,9660,9440,9210,8990,9775,9325,53,2820,500,6410,10,1,10565477,992,313.00,2.05,12,0.13,30.00,4588.00,17980,20240415,-47.78,7050,20241210,33.19,11010,-14.71,20250220,7990,17.52,20250203,17980,-47.78,20240415,7050,33.19,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N 20250318,141256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,-170,5,-1.80,78475905,8397,34.04,9710,9710,9210,12250,6610,9430,9345.71,0.00,0,-2256,9890,9660,9440,9210,8990,9775,9325,53,2820,500,6410,10,1,10565477,978,308.67,2.02,12,0.08,30.00,4588.00,17980,20240415,-48.50,7050,20241210,31.35,11010,-15.89,20250220,7990,15.89,20250203,17980,-48.50,20240415,7050,31.35,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N diff --git a/419120/price/prices-20250301.csv b/419120/price/prices-20250301.csv index 0c3e1dbe5840..b118721f1d01 100644 --- a/419120/price/prices-20250301.csv +++ b/419120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,40,2,0.58,3109381050,428243,1674.79,6870,7760,6870,8940,4820,6880,7263.30,0.83,0,66,6993,6936,6863,6806,6733,6900,6770,39,2060,500,4260,10,1,7774326,538,16.63,0.92,12,5.51,416.00,7482.00,12120,20240311,-42.90,5110,20241209,35.42,8220,-15.82,20250306,5390,28.39,20250203,10400,-33.46,20240319,5110,35.42,20241209,2.01,N,419120,500,38 억,,64873,N,N,0,N,00,N +20250319,151300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,80,2,1.16,3028546490,416590,1629.21,6870,7760,6870,8940,4820,6880,7269.85,0.83,0,-226,6993,6936,6863,6806,6733,6900,6770,39,2060,500,4260,10,1,7774326,541,16.73,0.93,12,5.36,416.00,7482.00,12120,20240311,-42.57,5110,20241209,36.20,8220,-15.33,20250306,5390,29.13,20250203,10400,-33.08,20240319,5110,36.20,20241209,2.01,N,419120,500,38 억,,64873,N,N,0,N,00,N +20250319,141303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,170,2,2.47,2844898595,390272,1526.29,6870,7760,6870,8940,4820,6880,7289.53,0.83,0,-10770,6993,6936,6863,6806,6733,6900,6770,39,2060,500,4260,10,1,7774326,548,16.95,0.94,12,5.02,416.00,7482.00,12120,20240311,-41.83,5110,20241209,37.96,8220,-14.23,20250306,5390,30.80,20250203,10400,-32.21,20240319,5110,37.96,20241209,2.01,N,419120,500,38 억,,64873,N,N,0,N,00,N +20250319,131302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,260,2,3.78,2766811715,379215,1483.05,6870,7760,6870,8940,4820,6880,7296.16,0.83,0,-13886,6993,6936,6863,6806,6733,6900,6770,39,2060,500,4260,10,1,7774326,555,17.16,0.95,12,4.88,416.00,7482.00,12120,20240311,-41.09,5110,20241209,39.73,8220,-13.14,20250306,5390,32.47,20250203,10400,-31.35,20240319,5110,39.73,20241209,2.01,N,419120,500,38 억,,64873,N,N,0,N,00,N +20250319,121300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,250,2,3.63,2697495245,369426,1444.76,6870,7760,6870,8940,4820,6880,7301.86,0.83,0,-13740,6993,6936,6863,6806,6733,6900,6770,39,2060,500,4260,10,1,7774326,554,17.14,0.95,12,4.75,416.00,7482.00,12120,20240311,-41.17,5110,20241209,39.53,8220,-13.26,20250306,5390,32.28,20250203,10400,-31.44,20240319,5110,39.53,20241209,2.01,N,419120,500,38 억,,64873,N,N,0,N,00,N +20250319,111300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,240,2,3.49,2669348195,365473,1429.30,6870,7760,6870,8940,4820,6880,7303.82,0.83,0,-13503,6993,6936,6863,6806,6733,6900,6770,39,2060,500,4260,10,1,7774326,554,17.12,0.95,12,4.70,416.00,7482.00,12120,20240311,-41.25,5110,20241209,39.33,8220,-13.38,20250306,5390,32.10,20250203,10400,-31.54,20240319,5110,39.33,20241209,2.01,N,419120,500,38 억,,64873,N,N,0,N,00,N +20250319,101300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,300,2,4.36,2473898585,338133,1322.38,6870,7760,6870,8940,4820,6880,7316.35,0.83,0,-9846,6993,6936,6863,6806,6733,6900,6770,39,2060,500,4260,10,1,7774326,558,17.26,0.96,12,4.35,416.00,7482.00,12120,20240311,-40.76,5110,20241209,40.51,8220,-12.65,20250306,5390,33.21,20250203,10400,-30.96,20240319,5110,40.51,20241209,2.01,N,419120,500,38 억,,64873,N,N,0,N,00,N +20250319,091307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,470,2,6.83,1588538650,215302,842.01,6870,7760,6870,8940,4820,6880,7378.19,0.83,0,-3181,6993,6936,6863,6806,6733,6900,6770,39,2060,500,4260,10,1,7774326,571,17.67,0.98,12,2.77,416.00,7482.00,12120,20240311,-39.36,5110,20241209,43.84,8220,-10.58,20250306,5390,36.36,20250203,10400,-29.33,20240319,5110,43.84,20241209,2.01,N,419120,500,38 억,,64873,N,N,0,N,00,N 20250318,161253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,0,3,0.00,157799435,23034,68.80,6920,6920,6790,8940,4820,6880,6850.70,0.88,0,-5171,7013,6946,6843,6776,6673,6980,6810,39,2060,500,4260,10,1,7774326,535,16.54,0.92,12,0.30,416.00,7482.00,12120,20240311,-43.23,5110,20241209,34.64,8220,-16.30,20250306,5390,27.64,20250203,10640,-35.34,20240318,5110,34.64,20241209,2.04,N,419120,500,38 억,,68784,N,N,0,N,00,N 20250318,151300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-10,5,-0.15,142936285,20872,62.34,6920,6920,6790,8940,4820,6880,6848.23,0.88,0,-4965,7013,6946,6843,6776,6673,6980,6810,39,2060,500,4260,10,1,7774326,534,16.51,0.92,12,0.27,416.00,7482.00,12120,20240311,-43.32,5110,20241209,34.44,8220,-16.42,20250306,5390,27.46,20250203,10640,-35.43,20240318,5110,34.44,20241209,2.04,N,419120,500,38 억,,68784,N,N,0,N,00,N 20250318,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,-40,5,-0.58,108403760,15838,47.31,6920,6920,6790,8940,4820,6880,6844.54,0.88,0,-4889,7013,6946,6843,6776,6673,6980,6810,39,2060,500,4260,10,1,7774326,532,16.44,0.91,12,0.20,416.00,7482.00,12120,20240311,-43.56,5110,20241209,33.86,8220,-16.79,20250306,5390,26.90,20250203,10640,-35.71,20240318,5110,33.86,20241209,2.04,N,419120,500,38 억,,68784,N,N,0,N,00,N diff --git a/419530/price/prices-20250301.csv b/419530/price/prices-20250301.csv index 2ac22ea9bb80..cd4912008703 100644 --- a/419530/price/prices-20250301.csv +++ b/419530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29400,-1100,5,-3.61,7367833825,243221,60.04,30500,31200,29300,39650,21350,30500,30293.41,13.86,0,-30435,33133,31816,29633,28316,26133,32475,28975,43,9150,500,22570,50,1,8590930,2526,-14.72,5.56,12,2.83,-1997.00,5288.00,32000,20250313,-8.12,8800,20240625,234.09,32000,-8.12,20250313,12340,138.25,20250102,32000,-8.12,20250313,8800,234.09,20240625,2.70,N,419530,500,42 억,,1190995,N,N,0,N,00,N +20250319,151301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29475,-1025,5,-3.36,7168559350,236447,58.37,30500,31200,29300,39650,21350,30500,30317.83,13.86,0,-30663,33133,31816,29633,28316,26133,32475,28975,43,9150,500,22570,50,1,8590930,2532,-14.76,5.57,12,2.75,-1997.00,5288.00,32000,20250313,-7.89,8800,20240625,234.94,32000,-7.89,20250313,12340,138.86,20250102,32000,-7.89,20250313,8800,234.94,20240625,2.70,N,419530,500,42 억,,1190995,N,N,0,N,00,N +20250319,141303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29650,-850,5,-2.79,6031688700,197916,48.85,30500,31200,29600,39650,21350,30500,30476.00,13.86,0,-38945,33133,31816,29633,28316,26133,32475,28975,43,9150,500,22570,50,1,8590930,2547,-14.85,5.61,12,2.30,-1997.00,5288.00,32000,20250313,-7.34,8800,20240625,236.93,32000,-7.34,20250313,12340,140.28,20250102,32000,-7.34,20250313,8800,236.93,20240625,2.70,N,419530,500,42 억,,1190995,N,N,0,N,00,N +20250319,131302,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30550,50,2,0.16,4868941625,159188,39.30,30500,31200,29900,39650,21350,30500,30586.11,13.86,0,-29353,33133,31816,29633,28316,26133,32475,28975,43,9150,500,22570,50,1,8590930,2625,-15.30,5.78,12,1.85,-1997.00,5288.00,32000,20250313,-4.53,8800,20240625,247.16,32000,-4.53,20250313,12340,147.57,20250102,32000,-4.53,20250313,8800,247.16,20240625,2.70,N,419530,500,42 억,,1190995,N,N,0,N,00,N +20250319,121300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30550,50,2,0.16,4274500100,139738,34.49,30500,31200,29900,39650,21350,30500,30589.39,13.86,0,-25339,33133,31816,29633,28316,26133,32475,28975,43,9150,500,22570,50,1,8590930,2625,-15.30,5.78,12,1.63,-1997.00,5288.00,32000,20250313,-4.53,8800,20240625,247.16,32000,-4.53,20250313,12340,147.57,20250102,32000,-4.53,20250313,8800,247.16,20240625,2.70,N,419530,500,42 억,,1190995,N,N,0,N,00,N +20250319,111300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30950,450,2,1.48,3701566575,121140,29.90,30500,31200,29900,39650,21350,30500,30556.11,13.86,0,-22324,33133,31816,29633,28316,26133,32475,28975,43,9150,500,22570,50,1,8590930,2659,-15.50,5.85,12,1.41,-1997.00,5288.00,32000,20250313,-3.28,8800,20240625,251.70,32000,-3.28,20250313,12340,150.81,20250102,32000,-3.28,20250313,8800,251.70,20240625,2.70,N,419530,500,42 억,,1190995,N,N,0,N,00,N +20250319,101301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30950,450,2,1.48,2619360575,86027,21.24,30500,31200,29900,39650,21350,30500,30448.12,13.86,0,-12074,33133,31816,29633,28316,26133,32475,28975,43,9150,500,22570,50,1,8590930,2659,-15.50,5.85,12,1.00,-1997.00,5288.00,32000,20250313,-3.28,8800,20240625,251.70,32000,-3.28,20250313,12340,150.81,20250102,32000,-3.28,20250313,8800,251.70,20240625,2.70,N,419530,500,42 억,,1190995,N,N,0,N,00,N +20250319,091307,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29950,-550,5,-1.80,878054275,28937,7.14,30500,30950,29900,39650,21350,30500,30343.65,13.86,0,-6416,33133,31816,29633,28316,26133,32475,28975,43,9150,500,22570,50,1,8590930,2573,-15.00,5.66,12,0.34,-1997.00,5288.00,32000,20250313,-6.41,8800,20240625,240.34,32000,-6.41,20250313,12340,142.71,20250102,32000,-6.41,20250313,8800,240.34,20240625,2.70,N,419530,500,42 억,,1190995,N,N,0,N,00,N 20250318,161254,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30500,2100,2,7.39,11865975450,403198,179.57,28400,30950,27450,36900,19900,28400,29427.43,14.01,0,-8293,30066,29232,28666,27832,27266,29650,28250,43,8500,500,21010,50,1,8590930,2620,-15.27,5.77,12,4.69,-1997.00,5288.00,32000,20250313,-4.69,8800,20240625,246.59,32000,-4.69,20250313,12340,147.16,20250102,32000,-4.69,20250313,8800,246.59,20240625,2.60,N,419530,500,42 억,,1203390,N,N,0,N,00,N 20250318,151300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30800,2400,2,8.45,11428757225,388957,173.23,28400,30950,27450,36900,19900,28400,29383.09,14.01,0,-10316,30066,29232,28666,27832,27266,29650,28250,43,8500,500,21010,50,1,8590930,2646,-15.42,5.82,12,4.53,-1997.00,5288.00,32000,20250313,-3.75,8800,20240625,250.00,32000,-3.75,20250313,12340,149.59,20250102,32000,-3.75,20250313,8800,250.00,20240625,2.60,N,419530,500,42 억,,1203390,N,N,0,N,00,N 20250318,141256,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30450,2050,2,7.22,9214769950,316693,141.05,28400,30600,27450,36900,19900,28400,29096.85,14.01,0,-2083,30066,29232,28666,27832,27266,29650,28250,43,8500,500,21010,50,1,8590930,2616,-15.25,5.76,12,3.69,-1997.00,5288.00,32000,20250313,-4.84,8800,20240625,246.02,32000,-4.84,20250313,12340,146.76,20250102,32000,-4.84,20250313,8800,246.02,20240625,2.60,N,419530,500,42 억,,1203390,N,N,0,N,00,N diff --git a/419540/price/prices-20250301.csv b/419540/price/prices-20250301.csv index e13a1ff80826..dbfce3aa470b 100644 --- a/419540/price/prices-20250301.csv +++ b/419540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1644,44,2,2.75,137324414,84846,230.89,1600,1647,1582,2080,1120,1600,1618.51,1.15,0,19577,1617,1608,1601,1592,1585,1605,1589,23,480,100,1150,1,1,22992511,378,46.97,2.04,12,0.37,35.00,807.00,2595,20240620,-36.65,1419,20241209,15.86,1758,-6.48,20250113,1560,5.38,20250203,2595,-36.65,20240620,1419,15.86,20241209,2.91,N,419540,100,22 억,,264789,N,N,0,N,00,N +20250319,151301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1644,44,2,2.75,124572196,77087,209.77,1600,1645,1582,2080,1120,1600,1615.99,1.15,0,19647,1617,1608,1601,1592,1585,1605,1589,23,480,100,1150,1,1,22992511,378,46.97,2.04,12,0.34,35.00,807.00,2595,20240620,-36.65,1419,20241209,15.86,1758,-6.48,20250113,1560,5.38,20250203,2595,-36.65,20240620,1419,15.86,20241209,2.91,N,419540,100,22 억,,264789,N,N,0,N,00,N +20250319,141304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1643,43,2,2.69,117337306,72683,197.79,1600,1644,1582,2080,1120,1600,1614.37,1.15,0,18532,1617,1608,1601,1592,1585,1605,1589,23,480,100,1150,1,1,22992511,378,46.94,2.04,12,0.32,35.00,807.00,2595,20240620,-36.69,1419,20241209,15.79,1758,-6.54,20250113,1560,5.32,20250203,2595,-36.69,20240620,1419,15.79,20241209,2.91,N,419540,100,22 억,,264789,N,N,0,N,00,N +20250319,131303,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1635,35,2,2.19,93830712,58334,158.74,1600,1635,1582,2080,1120,1600,1608.51,1.15,0,12270,1617,1608,1601,1592,1585,1605,1589,23,480,100,1150,1,1,22992511,376,46.71,2.03,12,0.25,35.00,807.00,2595,20240620,-36.99,1419,20241209,15.22,1758,-7.00,20250113,1560,4.81,20250203,2595,-36.99,20240620,1419,15.22,20241209,2.91,N,419540,100,22 억,,264789,N,N,0,N,00,N +20250319,121300,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1624,24,2,1.50,62087377,38840,105.69,1600,1624,1582,2080,1120,1600,1598.54,1.15,0,4308,1617,1608,1601,1592,1585,1605,1589,23,480,100,1150,1,1,22992511,373,46.40,2.01,12,0.17,35.00,807.00,2595,20240620,-37.42,1419,20241209,14.45,1758,-7.62,20250113,1560,4.10,20250203,2595,-37.42,20240620,1419,14.45,20241209,2.91,N,419540,100,22 억,,264789,N,N,0,N,00,N +20250319,111301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1616,16,2,1.00,52441322,32882,89.48,1600,1617,1582,2080,1120,1600,1594.83,1.15,0,1734,1617,1608,1601,1592,1585,1605,1589,23,480,100,1150,1,1,22992511,372,46.17,2.00,12,0.14,35.00,807.00,2595,20240620,-37.73,1419,20241209,13.88,1758,-8.08,20250113,1560,3.59,20250203,2595,-37.73,20240620,1419,13.88,20241209,2.91,N,419540,100,22 억,,264789,N,N,0,N,00,N +20250319,101301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1589,-11,5,-0.69,21585053,13598,37.00,1600,1610,1582,2080,1120,1600,1587.37,1.15,0,390,1617,1608,1601,1592,1585,1605,1589,23,480,100,1150,1,1,22992511,365,45.40,1.97,12,0.06,35.00,807.00,2595,20240620,-38.77,1419,20241209,11.98,1758,-9.61,20250113,1560,1.86,20250203,2595,-38.77,20240620,1419,11.98,20241209,2.91,N,419540,100,22 억,,264789,N,N,0,N,00,N +20250319,091307,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1590,-10,5,-0.62,12405743,7807,21.24,1600,1610,1582,2080,1120,1600,1589.05,1.15,0,298,1617,1608,1601,1592,1585,1605,1589,23,480,100,1150,1,1,22992511,366,45.43,1.97,12,0.03,35.00,807.00,2595,20240620,-38.73,1419,20241209,12.05,1758,-9.56,20250113,1560,1.92,20250203,2595,-38.73,20240620,1419,12.05,20241209,2.91,N,419540,100,22 억,,264789,N,N,0,N,00,N 20250318,161254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1600,-18,5,-1.11,58845902,36748,36.48,1610,1610,1594,2100,1133,1618,1601.34,1.14,0,-3172,1677,1647,1627,1597,1577,1637,1587,23,482,100,1160,1,1,22992511,368,45.71,1.98,12,0.16,35.00,807.00,2595,20240620,-38.34,1419,20241209,12.76,1758,-8.99,20250113,1560,2.56,20250203,2595,-38.34,20240620,1419,12.76,20241209,2.82,N,419540,100,22 억,,262111,N,N,0,N,00,N 20250318,151300,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1608,-10,5,-0.62,48148967,30064,29.84,1610,1610,1594,2100,1133,1618,1601.55,1.14,0,-2589,1677,1647,1627,1597,1577,1637,1587,23,482,100,1160,1,1,22992511,370,45.94,1.99,12,0.13,35.00,807.00,2595,20240620,-38.03,1419,20241209,13.32,1758,-8.53,20250113,1560,3.08,20250203,2595,-38.03,20240620,1419,13.32,20241209,2.82,N,419540,100,22 억,,262111,N,N,0,N,00,N 20250318,141257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1607,-11,5,-0.68,31587701,19744,19.60,1610,1610,1594,2100,1133,1618,1599.86,1.14,0,-1721,1677,1647,1627,1597,1577,1637,1587,23,482,100,1160,1,1,22992511,369,45.91,1.99,12,0.09,35.00,807.00,2595,20240620,-38.07,1419,20241209,13.25,1758,-8.59,20250113,1560,3.01,20250203,2595,-38.07,20240620,1419,13.25,20241209,2.82,N,419540,100,22 억,,262111,N,N,0,N,00,N diff --git a/420570/price/prices-20250301.csv b/420570/price/prices-20250301.csv index e7663140306a..01e1255ae154 100644 --- a/420570/price/prices-20250301.csv +++ b/420570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,-320,5,-2.42,848609165,65498,53.52,13020,13310,12680,17170,9250,13210,12956.35,0.42,0,-2122,13730,13470,13140,12880,12550,13600,13010,29,3960,500,8190,10,1,5732807,739,14.23,4.02,12,1.14,906.00,3207.00,41250,20240530,-68.75,7940,20241209,62.34,16340,-21.11,20250306,8200,57.20,20250203,41250,-68.75,20240530,7940,62.34,20241209,2.03,N,420570,500,28 억,,23907,N,N,0,N,00,N +20250319,151301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12770,-440,5,-3.33,811795535,62637,51.18,13020,13310,12680,17170,9250,13210,12960.32,0.42,0,-1724,13730,13470,13140,12880,12550,13600,13010,29,3960,500,8190,10,1,5732807,732,14.09,3.98,12,1.09,906.00,3207.00,41250,20240530,-69.04,7940,20241209,60.83,16340,-21.85,20250306,8200,55.73,20250203,41250,-69.04,20240530,7940,60.83,20241209,2.03,N,420570,500,28 억,,23907,N,N,0,N,00,N +20250319,141304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12800,-410,5,-3.10,745076995,57423,46.92,13020,13310,12680,17170,9250,13210,12975.24,0.42,0,-1053,13730,13470,13140,12880,12550,13600,13010,29,3960,500,8190,10,1,5732807,734,14.13,3.99,12,1.00,906.00,3207.00,41250,20240530,-68.97,7940,20241209,61.21,16340,-21.66,20250306,8200,56.10,20250203,41250,-68.97,20240530,7940,61.21,20241209,2.03,N,420570,500,28 억,,23907,N,N,0,N,00,N +20250319,131303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12830,-380,5,-2.88,664146915,51091,41.75,13020,13310,12680,17170,9250,13210,12999.29,0.42,0,-1031,13730,13470,13140,12880,12550,13600,13010,29,3960,500,8190,10,1,5732807,736,14.16,4.00,12,0.89,906.00,3207.00,41250,20240530,-68.90,7940,20241209,61.59,16340,-21.48,20250306,8200,56.46,20250203,41250,-68.90,20240530,7940,61.59,20241209,2.03,N,420570,500,28 억,,23907,N,N,0,N,00,N +20250319,121301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,-310,5,-2.35,574204355,44077,36.02,13020,13310,12680,17170,9250,13210,13027.30,0.42,0,-1001,13730,13470,13140,12880,12550,13600,13010,29,3960,500,8190,10,1,5732807,740,14.24,4.02,12,0.77,906.00,3207.00,41250,20240530,-68.73,7940,20241209,62.47,16340,-21.05,20250306,8200,57.32,20250203,41250,-68.73,20240530,7940,62.47,20241209,2.03,N,420570,500,28 억,,23907,N,N,0,N,00,N +20250319,111301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,-260,5,-1.97,522099965,40050,32.73,13020,13310,12680,17170,9250,13210,13036.20,0.42,0,-1129,13730,13470,13140,12880,12550,13600,13010,29,3960,500,8190,10,1,5732807,742,14.29,4.04,12,0.70,906.00,3207.00,41250,20240530,-68.61,7940,20241209,63.10,16340,-20.75,20250306,8200,57.93,20250203,41250,-68.61,20240530,7940,63.10,20241209,2.03,N,420570,500,28 억,,23907,N,N,0,N,00,N +20250319,101301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,-250,5,-1.89,393406285,30190,24.67,13020,13310,12680,17170,9250,13210,13031.01,0.42,0,-275,13730,13470,13140,12880,12550,13600,13010,29,3960,500,8190,10,1,5732807,743,14.30,4.04,12,0.53,906.00,3207.00,41250,20240530,-68.58,7940,20241209,63.22,16340,-20.69,20250306,8200,58.05,20250203,41250,-68.58,20240530,7940,63.22,20241209,2.03,N,420570,500,28 억,,23907,N,N,0,N,00,N +20250319,091308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13240,30,2,0.23,75424360,5727,4.68,13020,13310,13020,17170,9250,13210,13169.96,0.42,0,-713,13730,13470,13140,12880,12550,13600,13010,29,3960,500,8190,10,1,5732807,759,14.61,4.13,12,0.10,906.00,3207.00,41250,20240530,-67.90,7940,20241209,66.75,16340,-18.97,20250306,8200,61.46,20250203,41250,-67.90,20240530,7940,66.75,20241209,2.03,N,420570,500,28 억,,23907,N,N,0,N,00,N 20250318,161254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13210,260,2,2.01,1589312625,121002,135.45,12880,13400,12810,16830,9070,12950,13134.19,0.41,0,-18,13443,13196,12753,12506,12063,13320,12630,29,3880,500,8020,10,1,5732807,757,14.58,4.12,12,2.11,906.00,3207.00,41250,20240530,-67.98,7940,20241209,66.37,16340,-19.16,20250306,8200,61.10,20250203,41250,-67.98,20240530,7940,66.37,20241209,1.96,N,420570,500,28 억,,23339,N,N,0,N,00,N 20250318,151300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13140,190,2,1.47,1499588535,114192,127.82,12880,13400,12810,16830,9070,12950,13132.17,0.41,0,566,13443,13196,12753,12506,12063,13320,12630,29,3880,500,8020,10,1,5732807,753,14.50,4.10,12,1.99,906.00,3207.00,41250,20240530,-68.15,7940,20241209,65.49,16340,-19.58,20250306,8200,60.24,20250203,41250,-68.15,20240530,7940,65.49,20241209,1.96,N,420570,500,28 억,,23339,N,N,0,N,00,N 20250318,141257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13170,220,2,1.70,1078895805,82426,92.27,12880,13310,12810,16830,9070,12950,13089.27,0.41,0,1539,13443,13196,12753,12506,12063,13320,12630,29,3880,500,8020,10,1,5732807,755,14.54,4.11,12,1.44,906.00,3207.00,41250,20240530,-68.07,7940,20241209,65.87,16340,-19.40,20250306,8200,60.61,20250203,41250,-68.07,20240530,7940,65.87,20241209,1.96,N,420570,500,28 억,,23339,N,N,0,N,00,N diff --git a/420770/price/prices-20250301.csv b/420770/price/prices-20250301.csv index 35038236f809..232332e7e548 100644 --- a/420770/price/prices-20250301.csv +++ b/420770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161258,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29800,800,2,2.76,955874400,32328,104.80,28650,30100,28600,37700,20300,29000,29568.00,0.91,0,6504,29933,29466,29133,28666,28333,29300,28500,25,8700,200,20880,50,1,12675758,3777,10.85,1.78,12,0.26,2746.00,16773.00,82500,20240409,-63.88,20300,20241209,46.80,35750,-16.64,20250217,24050,23.91,20250102,82500,-63.88,20240409,20300,46.80,20241209,1.66,N,420770,200,25 억,,115716,N,N,76,N,00,N +20250319,151302,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29700,700,2,2.41,918284850,31066,100.71,28650,30100,28600,37700,20300,29000,29559.16,0.91,0,6948,29933,29466,29133,28666,28333,29300,28500,25,8700,200,20880,50,1,12675758,3765,10.82,1.77,12,0.25,2746.00,16773.00,82500,20240409,-64.00,20300,20241209,46.31,35750,-16.92,20250217,24050,23.49,20250102,82500,-64.00,20240409,20300,46.31,20241209,1.66,N,420770,200,25 억,,115716,N,N,274,N,00,N +20250319,141304,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29700,700,2,2.41,842739800,28513,92.44,28650,30100,28600,37700,20300,29000,29556.34,0.91,0,5950,29933,29466,29133,28666,28333,29300,28500,25,8700,200,20880,50,1,12675758,3765,10.82,1.77,12,0.22,2746.00,16773.00,82500,20240409,-64.00,20300,20241209,46.31,35750,-16.92,20250217,24050,23.49,20250102,82500,-64.00,20240409,20300,46.31,20241209,1.66,N,420770,200,25 억,,115716,N,N,274,N,00,N +20250319,131303,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29450,450,2,1.55,391586750,13440,43.57,28650,29600,28600,37700,20300,29000,29135.92,0.91,0,3415,29933,29466,29133,28666,28333,29300,28500,25,8700,200,20880,50,1,12675758,3733,10.72,1.76,12,0.11,2746.00,16773.00,82500,20240409,-64.30,20300,20241209,45.07,35750,-17.62,20250217,24050,22.45,20250102,82500,-64.30,20240409,20300,45.07,20241209,1.66,N,420770,200,25 억,,115716,N,N,274,N,00,N +20250319,121301,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29400,400,2,1.38,283715400,9765,31.66,28650,29500,28600,37700,20300,29000,29054.32,0.91,0,2540,29933,29466,29133,28666,28333,29300,28500,25,8700,200,20880,50,1,12675758,3727,10.71,1.75,12,0.08,2746.00,16773.00,82500,20240409,-64.36,20300,20241209,44.83,35750,-17.76,20250217,24050,22.25,20250102,82500,-64.36,20240409,20300,44.83,20241209,1.66,N,420770,200,25 억,,115716,N,N,274,N,00,N +20250319,111301,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29350,350,2,1.21,236876200,8169,26.48,28650,29500,28600,37700,20300,29000,28996.96,0.91,0,1597,29933,29466,29133,28666,28333,29300,28500,25,8700,200,20880,50,1,12675758,3720,10.69,1.75,12,0.06,2746.00,16773.00,82500,20240409,-64.42,20300,20241209,44.58,35750,-17.90,20250217,24050,22.04,20250102,82500,-64.42,20240409,20300,44.58,20241209,1.66,N,420770,200,25 억,,115716,N,N,274,N,00,N +20250319,101301,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29200,200,2,0.69,179129750,6197,20.09,28650,29250,28600,37700,20300,29000,28905.88,0.91,0,1498,29933,29466,29133,28666,28333,29300,28500,25,8700,200,20880,50,1,12675758,3701,10.63,1.74,12,0.05,2746.00,16773.00,82500,20240409,-64.61,20300,20241209,43.84,35750,-18.32,20250217,24050,21.41,20250102,82500,-64.61,20240409,20300,43.84,20241209,1.66,N,420770,200,25 억,,115716,N,N,274,N,00,N +20250319,091308,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28800,-200,5,-0.69,71349400,2466,7.99,28650,29250,28600,37700,20300,29000,28933.25,0.91,0,447,29933,29466,29133,28666,28333,29300,28500,25,8700,200,20880,50,1,12675758,3651,10.49,1.72,12,0.02,2746.00,16773.00,82500,20240409,-65.09,20300,20241209,41.87,35750,-19.44,20250217,24050,19.75,20250102,82500,-65.09,20240409,20300,41.87,20241209,1.66,N,420770,200,25 억,,115716,N,N,274,N,00,N 20250318,161255,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29000,-650,5,-2.19,897094700,30846,126.82,29400,29600,28800,38500,20800,29650,29082.87,0.96,0,-5883,30783,30216,29833,29266,28883,30025,29075,25,8850,200,21340,50,1,12675758,3676,10.56,1.73,12,0.24,2746.00,16773.00,82500,20240409,-64.85,20300,20241209,42.86,35750,-18.88,20250217,24050,20.58,20250102,82500,-64.85,20240409,20300,42.86,20241209,1.67,N,420770,200,25 억,,121513,N,N,274,N,00,N 20250318,151301,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29050,-600,5,-2.02,843909700,29013,119.29,29400,29600,28800,38500,20800,29650,29087.10,0.96,0,-5744,30783,30216,29833,29266,28883,30025,29075,25,8850,200,21340,50,1,12675758,3682,10.58,1.73,12,0.23,2746.00,16773.00,82500,20240409,-64.79,20300,20241209,43.10,35750,-18.74,20250217,24050,20.79,20250102,82500,-64.79,20240409,20300,43.10,20241209,1.67,N,420770,200,25 억,,121513,N,N,183,N,00,N 20250318,141257,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28950,-700,5,-2.36,725870625,24939,102.54,29400,29600,28850,38500,20800,29650,29105.62,0.96,0,-6625,30783,30216,29833,29266,28883,30025,29075,25,8850,200,21340,50,1,12675758,3670,10.54,1.73,12,0.20,2746.00,16773.00,82500,20240409,-64.91,20300,20241209,42.61,35750,-19.02,20250217,24050,20.37,20250102,82500,-64.91,20240409,20300,42.61,20241209,1.67,N,420770,200,25 억,,121513,N,N,183,N,00,N diff --git a/424760/price/prices-20250301.csv b/424760/price/prices-20250301.csv index 6bf4be996cea..911ea8b05860 100644 --- a/424760/price/prices-20250301.csv +++ b/424760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,800,-31,5,-3.73,21651712,27039,106.49,820,825,770,1080,582,831,800.76,0.17,0,-1506,855,842,824,811,793,849,818,20,249,100,510,1,1,19665002,157,-3.39,0.61,12,0.14,-236.00,1310.00,2065,20240514,-61.26,673,20241209,18.87,1150,-30.43,20250124,770,3.90,20250319,2065,-61.26,20240514,673,18.87,20241209,0.34,N,424760,100,19 억,,33489,N,N,0,N,00,N +20250319,151302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,805,-26,5,-3.13,21110112,26362,103.82,820,825,770,1080,582,831,800.78,0.17,0,-1506,855,842,824,811,793,849,818,20,249,100,510,1,1,19665002,158,-3.41,0.61,12,0.13,-236.00,1310.00,2065,20240514,-61.02,673,20241209,19.61,1150,-30.00,20250124,770,4.55,20250319,2065,-61.02,20240514,673,19.61,20241209,0.34,N,424760,100,19 억,,33489,N,N,0,N,00,N +20250319,141305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,805,-26,5,-3.13,20167457,25191,99.21,820,825,770,1080,582,831,800.58,0.17,0,-1506,855,842,824,811,793,849,818,20,249,100,510,1,1,19665002,158,-3.41,0.61,12,0.13,-236.00,1310.00,2065,20240514,-61.02,673,20241209,19.61,1150,-30.00,20250124,770,4.55,20250319,2065,-61.02,20240514,673,19.61,20241209,0.34,N,424760,100,19 억,,33489,N,N,0,N,00,N +20250319,131304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,806,-25,5,-3.01,20128807,25143,99.02,820,825,770,1080,582,831,800.57,0.17,0,-1501,855,842,824,811,793,849,818,20,249,100,510,1,1,19665002,158,-3.42,0.62,12,0.13,-236.00,1310.00,2065,20240514,-60.97,673,20241209,19.76,1150,-29.91,20250124,770,4.68,20250319,2065,-60.97,20240514,673,19.76,20241209,0.34,N,424760,100,19 억,,33489,N,N,0,N,00,N +20250319,121301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,798,-33,5,-3.97,13632001,17022,67.04,820,825,770,1080,582,831,800.85,0.17,0,-1501,855,842,824,811,793,849,818,20,249,100,510,1,1,19665002,157,-3.38,0.61,12,0.09,-236.00,1310.00,2065,20240514,-61.36,673,20241209,18.57,1150,-30.61,20250124,770,3.64,20250319,2065,-61.36,20240514,673,18.57,20241209,0.34,N,424760,100,19 억,,33489,N,N,0,N,00,N +20250319,111302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,-21,5,-2.53,10162922,12680,49.94,820,825,770,1080,582,831,801.49,0.17,0,-1000,855,842,824,811,793,849,818,20,249,100,510,1,1,19665002,159,-3.43,0.62,12,0.06,-236.00,1310.00,2065,20240514,-60.77,673,20241209,20.36,1150,-29.57,20250124,770,5.19,20250319,2065,-60.77,20240514,673,20.36,20241209,0.34,N,424760,100,19 억,,33489,N,N,0,N,00,N +20250319,101302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,820,-11,5,-1.32,9028233,11281,44.43,820,825,770,1080,582,831,800.30,0.17,0,-889,855,842,824,811,793,849,818,20,249,100,510,1,1,19665002,161,-3.47,0.63,12,0.06,-236.00,1310.00,2065,20240514,-60.29,673,20241209,21.84,1150,-28.70,20250124,770,6.49,20250319,2065,-60.29,20240514,673,21.84,20241209,0.34,N,424760,100,19 억,,33489,N,N,0,N,00,N +20250319,091308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,-6,5,-0.72,1712771,2100,8.27,820,825,810,1080,582,831,815.61,0.17,0,-381,855,842,824,811,793,849,818,20,249,100,510,1,1,19665002,162,-3.50,0.63,12,0.01,-236.00,1310.00,2065,20240514,-60.05,673,20241209,22.59,1150,-28.26,20250124,772,6.87,20250310,2065,-60.05,20240514,673,22.59,20241209,0.34,N,424760,100,19 억,,33489,N,N,0,N,00,N 20250318,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,831,14,2,1.71,20670537,25392,76.42,810,837,806,1062,572,817,814.06,0.18,0,-1464,852,834,822,804,792,828,798,20,245,100,500,1,1,19665002,163,-3.52,0.63,12,0.13,-236.00,1310.00,2065,20240514,-59.76,673,20241209,23.48,1150,-27.74,20250124,772,7.64,20250310,2065,-59.76,20240514,673,23.48,20241209,0.34,N,424760,100,19 억,,34953,N,N,0,N,00,N 20250318,151301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,808,-9,5,-1.10,15579468,19191,57.75,810,837,806,1062,572,817,811.81,0.18,0,540,852,834,822,804,792,828,798,20,245,100,500,1,1,19665002,159,-3.42,0.62,12,0.10,-236.00,1310.00,2065,20240514,-60.87,673,20241209,20.06,1150,-29.74,20250124,772,4.66,20250310,2065,-60.87,20240514,673,20.06,20241209,0.34,N,424760,100,19 억,,34953,N,N,0,N,00,N 20250318,141258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,8,2,0.98,8055808,9900,29.79,810,837,810,1062,572,817,813.72,0.18,0,-392,852,834,822,804,792,828,798,20,245,100,500,1,1,19665002,162,-3.50,0.63,12,0.05,-236.00,1310.00,2065,20240514,-60.05,673,20241209,22.59,1150,-28.26,20250124,772,6.87,20250310,2065,-60.05,20240514,673,22.59,20241209,0.34,N,424760,100,19 억,,34953,N,N,0,N,00,N diff --git a/424960/price/prices-20250301.csv b/424960/price/prices-20250301.csv index 2fb542a4303f..fe73036e0e87 100644 --- a/424960/price/prices-20250301.csv +++ b/424960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12340,220,2,1.82,4626494760,376517,134.85,12000,12500,11900,15750,8490,12120,12287.30,1.45,0,-25391,12453,12286,12043,11876,11633,12370,11960,78,3630,500,8480,10,1,15677340,1935,-32.56,8.65,12,2.40,-379.00,1426.00,16930,20250219,-27.11,5740,20240805,114.98,16930,-27.11,20250219,10900,13.21,20250311,16930,-27.11,20250219,5740,114.98,20240805,1.59,N,424960,500,78 억,,227759,N,N,0,N,00,N +20250319,151302,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12310,190,2,1.57,4470035900,363805,130.29,12000,12500,11900,15750,8490,12120,12286.90,1.45,0,-22566,12453,12286,12043,11876,11633,12370,11960,78,3630,500,8480,10,1,15677340,1930,-32.48,8.63,12,2.32,-379.00,1426.00,16930,20250219,-27.29,5740,20240805,114.46,16930,-27.29,20250219,10900,12.94,20250311,16930,-27.29,20250219,5740,114.46,20240805,1.59,N,424960,500,78 억,,227759,N,N,0,N,00,N +20250319,141305,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12310,190,2,1.57,3943692830,321021,114.97,12000,12500,11900,15750,8490,12120,12284.85,1.45,0,-17935,12453,12286,12043,11876,11633,12370,11960,78,3630,500,8480,10,1,15677340,1930,-32.48,8.63,12,2.05,-379.00,1426.00,16930,20250219,-27.29,5740,20240805,114.46,16930,-27.29,20250219,10900,12.94,20250311,16930,-27.29,20250219,5740,114.46,20240805,1.59,N,424960,500,78 억,,227759,N,N,0,N,00,N +20250319,131304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12360,240,2,1.98,3182157275,259527,92.95,12000,12440,11900,15750,8490,12120,12261.38,1.45,0,-2897,12453,12286,12043,11876,11633,12370,11960,78,3630,500,8480,10,1,15677340,1938,-32.61,8.67,12,1.66,-379.00,1426.00,16930,20250219,-26.99,5740,20240805,115.33,16930,-26.99,20250219,10900,13.39,20250311,16930,-26.99,20250219,5740,115.33,20240805,1.59,N,424960,500,78 억,,227759,N,N,0,N,00,N +20250319,121302,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12350,230,2,1.90,2640655600,215725,77.26,12000,12440,11900,15750,8490,12120,12240.85,1.45,0,5347,12453,12286,12043,11876,11633,12370,11960,78,3630,500,8480,10,1,15677340,1936,-32.59,8.66,12,1.38,-379.00,1426.00,16930,20250219,-27.05,5740,20240805,115.16,16930,-27.05,20250219,10900,13.30,20250311,16930,-27.05,20250219,5740,115.16,20240805,1.59,N,424960,500,78 억,,227759,N,N,0,N,00,N +20250319,111302,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12180,60,2,0.50,2176363340,177849,63.69,12000,12440,11900,15750,8490,12120,12237.15,1.45,0,8186,12453,12286,12043,11876,11633,12370,11960,78,3630,500,8480,10,1,15677340,1910,-32.14,8.54,12,1.13,-379.00,1426.00,16930,20250219,-28.06,5740,20240805,112.20,16930,-28.06,20250219,10900,11.74,20250311,16930,-28.06,20250219,5740,112.20,20240805,1.59,N,424960,500,78 억,,227759,N,N,0,N,00,N +20250319,101302,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12430,310,2,2.56,1719413810,140549,50.34,12000,12440,11900,15750,8490,12120,12233.56,1.45,0,21013,12453,12286,12043,11876,11633,12370,11960,78,3630,500,8480,10,1,15677340,1949,-32.80,8.72,12,0.90,-379.00,1426.00,16930,20250219,-26.58,5740,20240805,116.55,16930,-26.58,20250219,10900,14.04,20250311,16930,-26.58,20250219,5740,116.55,20240805,1.59,N,424960,500,78 억,,227759,N,N,0,N,00,N +20250319,091309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12100,-20,5,-0.17,334894400,27793,9.95,12000,12200,11900,15750,8490,12120,12049.58,1.45,0,698,12453,12286,12043,11876,11633,12370,11960,78,3630,500,8480,10,1,15677340,1897,-31.93,8.49,12,0.18,-379.00,1426.00,16930,20250219,-28.53,5740,20240805,110.80,16930,-28.53,20250219,10900,11.01,20250311,16930,-28.53,20250219,5740,110.80,20240805,1.59,N,424960,500,78 억,,227759,N,N,0,N,00,N 20250318,161255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12120,170,2,1.42,3307586230,275457,73.32,11990,12210,11800,15530,8370,11950,12007.65,1.63,0,-27805,12496,12222,11836,11562,11176,12360,11700,78,3580,500,8360,10,1,15677340,1900,-31.98,8.50,12,1.76,-379.00,1426.00,16930,20250219,-28.41,5740,20240805,111.15,16930,-28.41,20250219,10900,11.19,20250311,16930,-28.41,20250219,5740,111.15,20240805,1.56,N,424960,500,78 억,,255039,N,N,0,N,00,N 20250318,151301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12030,80,2,0.67,3212012010,267554,71.22,11990,12210,11800,15530,8370,11950,12005.13,1.63,0,-25287,12496,12222,11836,11562,11176,12360,11700,78,3580,500,8360,10,1,15677340,1886,-31.74,8.44,12,1.71,-379.00,1426.00,16930,20250219,-28.94,5740,20240805,109.58,16930,-28.94,20250219,10900,10.37,20250311,16930,-28.94,20250219,5740,109.58,20240805,1.56,N,424960,500,78 억,,255039,N,N,0,N,00,N 20250318,141258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12150,200,2,1.67,2890554810,240861,64.11,11990,12210,11800,15530,8370,11950,12000.96,1.63,0,-16093,12496,12222,11836,11562,11176,12360,11700,78,3580,500,8360,10,1,15677340,1905,-32.06,8.52,12,1.54,-379.00,1426.00,16930,20250219,-28.23,5740,20240805,111.67,16930,-28.23,20250219,10900,11.47,20250311,16930,-28.23,20250219,5740,111.67,20240805,1.56,N,424960,500,78 억,,255039,N,N,0,N,00,N diff --git a/424980/price/prices-20250301.csv b/424980/price/prices-20250301.csv index 373b9ee57e6d..70ea7253b0c2 100644 --- a/424980/price/prices-20250301.csv +++ b/424980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,100,2,1.65,143508825,23553,122.61,6050,6210,6000,7860,4240,6050,6093.01,1.08,0,-386,6430,6240,6080,5890,5730,6160,5810,30,1810,500,3750,10,1,5918890,364,-4.40,1.09,12,0.40,-1397.00,5651.00,23750,20240503,-74.11,4745,20241209,29.61,7590,-18.97,20250109,5690,8.08,20250311,23750,-74.11,20240503,4745,29.61,20241209,1.87,N,424980,500,29 억,,63820,N,N,0,N,00,N +20250319,151302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,150,2,2.48,140347135,23039,119.93,6050,6210,6000,7860,4240,6050,6091.72,1.08,0,-386,6430,6240,6080,5890,5730,6160,5810,30,1810,500,3750,10,1,5918890,367,-4.44,1.10,12,0.39,-1397.00,5651.00,23750,20240503,-73.89,4745,20241209,30.66,7590,-18.31,20250109,5690,8.96,20250311,23750,-73.89,20240503,4745,30.66,20241209,1.87,N,424980,500,29 억,,63820,N,N,0,N,00,N +20250319,141305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,100,2,1.65,128803600,21174,110.22,6050,6160,6000,7860,4240,6050,6083.10,1.08,0,-588,6430,6240,6080,5890,5730,6160,5810,30,1810,500,3750,10,1,5918890,364,-4.40,1.09,12,0.36,-1397.00,5651.00,23750,20240503,-74.11,4745,20241209,29.61,7590,-18.97,20250109,5690,8.08,20250311,23750,-74.11,20240503,4745,29.61,20241209,1.87,N,424980,500,29 억,,63820,N,N,0,N,00,N +20250319,131304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,20,2,0.33,58451000,9673,50.35,6050,6110,6000,7860,4240,6050,6042.70,1.08,0,-298,6430,6240,6080,5890,5730,6160,5810,30,1810,500,3750,10,1,5918890,359,-4.35,1.07,12,0.16,-1397.00,5651.00,23750,20240503,-74.44,4745,20241209,27.92,7590,-20.03,20250109,5690,6.68,20250311,23750,-74.44,20240503,4745,27.92,20241209,1.87,N,424980,500,29 억,,63820,N,N,0,N,00,N +20250319,121302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,-10,5,-0.17,54478940,9016,46.93,6050,6110,6000,7860,4240,6050,6042.47,1.08,0,-336,6430,6240,6080,5890,5730,6160,5810,30,1810,500,3750,10,1,5918890,358,-4.32,1.07,12,0.15,-1397.00,5651.00,23750,20240503,-74.57,4745,20241209,27.29,7590,-20.42,20250109,5690,6.15,20250311,23750,-74.57,20240503,4745,27.29,20241209,1.87,N,424980,500,29 억,,63820,N,N,0,N,00,N +20250319,111302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-30,5,-0.50,40621460,6722,34.99,6050,6110,6000,7860,4240,6050,6043.06,1.08,0,-730,6430,6240,6080,5890,5730,6160,5810,30,1810,500,3750,10,1,5918890,356,-4.31,1.07,12,0.11,-1397.00,5651.00,23750,20240503,-74.65,4745,20241209,26.87,7590,-20.69,20250109,5690,5.80,20250311,23750,-74.65,20240503,4745,26.87,20241209,1.87,N,424980,500,29 억,,63820,N,N,0,N,00,N +20250319,101302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,60,2,0.99,28054630,4640,24.15,6050,6110,6000,7860,4240,6050,6046.26,1.08,0,-750,6430,6240,6080,5890,5730,6160,5810,30,1810,500,3750,10,1,5918890,362,-4.37,1.08,12,0.08,-1397.00,5651.00,23750,20240503,-74.27,4745,20241209,28.77,7590,-19.50,20250109,5690,7.38,20250311,23750,-74.27,20240503,4745,28.77,20241209,1.87,N,424980,500,29 억,,63820,N,N,0,N,00,N +20250319,091309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,10,2,0.17,760430,126,0.66,6050,6080,6010,7860,4240,6050,6035.16,1.08,0,-22,6430,6240,6080,5890,5730,6160,5810,30,1810,500,3750,10,1,5918890,359,-4.34,1.07,12,0.00,-1397.00,5651.00,23750,20240503,-74.48,4745,20241209,27.71,7590,-20.16,20250109,5690,6.50,20250311,23750,-74.48,20240503,4745,27.71,20241209,1.87,N,424980,500,29 억,,63820,N,N,0,N,00,N 20250318,161255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-230,5,-3.66,116627080,19209,63.30,6220,6270,5920,8160,4400,6280,6071.46,1.09,0,-458,6753,6516,6313,6076,5873,6635,6195,30,1880,500,3890,10,1,5918890,358,-4.33,1.07,12,0.32,-1397.00,5651.00,23750,20240503,-74.53,4745,20241209,27.50,7590,-20.29,20250109,5690,6.33,20250311,23750,-74.53,20240503,4745,27.50,20241209,1.84,N,424980,500,29 억,,64285,N,N,0,N,00,N 20250318,151302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-210,5,-3.34,114272960,18820,62.02,6220,6270,5920,8160,4400,6280,6071.89,1.09,0,-336,6753,6516,6313,6076,5873,6635,6195,30,1880,500,3890,10,1,5918890,359,-4.35,1.07,12,0.32,-1397.00,5651.00,23750,20240503,-74.44,4745,20241209,27.92,7590,-20.03,20250109,5690,6.68,20250311,23750,-74.44,20240503,4745,27.92,20241209,1.84,N,424980,500,29 억,,64285,N,N,0,N,00,N 20250318,141258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-210,5,-3.34,107966040,17779,58.59,6220,6270,5920,8160,4400,6280,6072.67,1.09,0,-205,6753,6516,6313,6076,5873,6635,6195,30,1880,500,3890,10,1,5918890,359,-4.35,1.07,12,0.30,-1397.00,5651.00,23750,20240503,-74.44,4745,20241209,27.92,7590,-20.03,20250109,5690,6.68,20250311,23750,-74.44,20240503,4745,27.92,20241209,1.84,N,424980,500,29 억,,64285,N,N,0,N,00,N diff --git a/425040/price/prices-20250301.csv b/425040/price/prices-20250301.csv index 32399d986f77..2e41cf976f68 100644 --- a/425040/price/prices-20250301.csv +++ b/425040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161259,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7920,260,2,3.39,931204630,117865,92.78,7700,8020,7660,9950,5370,7660,7900.60,5.90,0,20233,8153,7906,7783,7536,7413,7845,7475,107,2290,500,5360,10,1,21316062,1688,7.37,0.96,12,0.55,1075.00,8292.00,22800,20240312,-65.26,6770,20241210,16.99,9820,-19.35,20250220,6950,13.96,20250311,22500,-64.80,20240401,6770,16.99,20241210,3.24,N,425040,500,106 억,,1257587,N,N,18,N,00,N +20250319,151303,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7910,250,2,3.26,897453200,113601,89.42,7700,8020,7660,9950,5370,7660,7900.05,5.90,0,20176,8153,7906,7783,7536,7413,7845,7475,107,2290,500,5360,10,1,21316062,1686,7.36,0.95,12,0.53,1075.00,8292.00,22800,20240312,-65.31,6770,20241210,16.84,9820,-19.45,20250220,6950,13.81,20250311,22500,-64.84,20240401,6770,16.84,20241210,3.24,N,425040,500,106 억,,1257587,N,N,18,N,00,N +20250319,141305,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7890,230,2,3.00,810023580,102523,80.70,7700,8020,7660,9950,5370,7660,7900.90,5.90,0,18756,8153,7906,7783,7536,7413,7845,7475,107,2290,500,5360,10,1,21316062,1682,7.34,0.95,12,0.48,1075.00,8292.00,22800,20240312,-65.39,6770,20241210,16.54,9820,-19.65,20250220,6950,13.53,20250311,22500,-64.93,20240401,6770,16.54,20241210,3.24,N,425040,500,106 억,,1257587,N,N,18,N,00,N +20250319,131305,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7970,310,2,4.05,763473650,96644,76.08,7700,8020,7660,9950,5370,7660,7899.86,5.90,0,20201,8153,7906,7783,7536,7413,7845,7475,107,2290,500,5360,10,1,21316062,1699,7.41,0.96,12,0.45,1075.00,8292.00,22800,20240312,-65.04,6770,20241210,17.73,9820,-18.84,20250220,6950,14.68,20250311,22500,-64.58,20240401,6770,17.73,20241210,3.24,N,425040,500,106 억,,1257587,N,N,18,N,00,N +20250319,121302,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7970,310,2,4.05,699149570,88548,69.70,7700,8020,7660,9950,5370,7660,7895.71,5.90,0,17336,8153,7906,7783,7536,7413,7845,7475,107,2290,500,5360,10,1,21316062,1699,7.41,0.96,12,0.42,1075.00,8292.00,22800,20240312,-65.04,6770,20241210,17.73,9820,-18.84,20250220,6950,14.68,20250311,22500,-64.58,20240401,6770,17.73,20241210,3.24,N,425040,500,106 억,,1257587,N,N,18,N,00,N +20250319,111302,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7940,280,2,3.66,586140940,74331,58.51,7700,8020,7660,9950,5370,7660,7885.55,5.90,0,11088,8153,7906,7783,7536,7413,7845,7475,107,2290,500,5360,10,1,21316062,1692,7.39,0.96,12,0.35,1075.00,8292.00,22800,20240312,-65.18,6770,20241210,17.28,9820,-19.14,20250220,6950,14.24,20250311,22500,-64.71,20240401,6770,17.28,20241210,3.24,N,425040,500,106 억,,1257587,N,N,18,N,00,N +20250319,101303,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7970,310,2,4.05,428917660,54515,42.91,7700,8020,7660,9950,5370,7660,7867.88,5.90,0,7501,8153,7906,7783,7536,7413,7845,7475,107,2290,500,5360,10,1,21316062,1699,7.41,0.96,12,0.26,1075.00,8292.00,22800,20240312,-65.04,6770,20241210,17.73,9820,-18.84,20250220,6950,14.68,20250311,22500,-64.58,20240401,6770,17.73,20241210,3.24,N,425040,500,106 억,,1257587,N,N,18,N,00,N +20250319,091309,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7750,90,2,1.17,51563280,6664,5.25,7700,7780,7680,9950,5370,7660,7737.59,5.90,0,1899,8153,7906,7783,7536,7413,7845,7475,107,2290,500,5360,10,1,21316062,1652,7.21,0.93,12,0.03,1075.00,8292.00,22800,20240312,-66.01,6770,20241210,14.48,9820,-21.08,20250220,6950,11.51,20250311,22500,-65.56,20240401,6770,14.48,20241210,3.24,N,425040,500,106 억,,1257587,N,N,18,N,00,N 20250318,161256,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7660,-340,5,-4.25,990396965,126562,34.03,8010,8030,7660,10400,5600,8000,7827.77,6.06,0,-25691,8520,8260,7900,7640,7280,8390,7770,107,2400,500,5600,10,1,21316062,1633,7.13,0.92,12,0.59,1075.00,8292.00,22800,20240312,-66.40,6770,20241210,13.15,9820,-22.00,20250220,6950,10.22,20250311,22500,-65.96,20240401,6770,13.15,20241210,3.37,N,425040,500,106 억,,1291252,N,N,18,N,00,N 20250318,151302,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7740,-260,5,-3.25,894047615,114006,30.65,8010,8030,7690,10400,5600,8000,7841.88,6.06,0,-26524,8520,8260,7900,7640,7280,8390,7770,107,2400,500,5600,10,1,21316062,1650,7.20,0.93,12,0.53,1075.00,8292.00,22800,20240312,-66.05,6770,20241210,14.33,9820,-21.18,20250220,6950,11.37,20250311,22500,-65.60,20240401,6770,14.33,20241210,3.37,N,425040,500,106 억,,1291252,N,N,73,N,00,N 20250318,141258,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7770,-230,5,-2.88,721471815,91721,24.66,8010,8030,7740,10400,5600,8000,7865.70,6.06,0,-25824,8520,8260,7900,7640,7280,8390,7770,107,2400,500,5600,10,1,21316062,1656,7.23,0.94,12,0.43,1075.00,8292.00,22800,20240312,-65.92,6770,20241210,14.77,9820,-20.88,20250220,6950,11.80,20250311,22500,-65.47,20240401,6770,14.77,20241210,3.37,N,425040,500,106 억,,1291252,N,N,73,N,00,N diff --git a/425420/price/prices-20250301.csv b/425420/price/prices-20250301.csv index 1151197e521f..3939bb689507 100644 --- a/425420/price/prices-20250301.csv +++ b/425420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161259,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19310,-70,5,-0.36,560909755,28804,75.98,19370,19850,19100,25150,13570,19380,19473.33,1.47,0,-377,20280,19830,19550,19100,18820,19690,18960,11,5770,100,13170,10,1,11381000,2198,19.78,3.09,12,0.25,976.00,6259.00,43950,20240321,-56.06,11390,20241115,69.53,22650,-14.75,20250219,14540,32.81,20250203,43950,-56.06,20240321,11390,69.53,20241115,3.56,N,425420,100,11 억,,167653,N,N,0,N,00,N +20250319,151303,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19390,10,2,0.05,544348705,27947,73.72,19370,19850,19100,25150,13570,19380,19477.89,1.47,0,-284,20280,19830,19550,19100,18820,19690,18960,11,5770,100,13170,10,1,11381000,2207,19.87,3.10,12,0.25,976.00,6259.00,43950,20240321,-55.88,11390,20241115,70.24,22650,-14.39,20250219,14540,33.36,20250203,43950,-55.88,20240321,11390,70.24,20241115,3.56,N,425420,100,11 억,,167653,N,N,0,N,00,N +20250319,141306,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19380,0,3,0.00,463113985,23742,62.63,19370,19850,19100,25150,13570,19380,19506.11,1.47,0,-750,20280,19830,19550,19100,18820,19690,18960,11,5770,100,13170,10,1,11381000,2206,19.86,3.10,12,0.21,976.00,6259.00,43950,20240321,-55.90,11390,20241115,70.15,22650,-14.44,20250219,14540,33.29,20250203,43950,-55.90,20240321,11390,70.15,20241115,3.56,N,425420,100,11 억,,167653,N,N,0,N,00,N +20250319,131305,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19710,330,2,1.70,349165145,17909,47.24,19370,19850,19100,25150,13570,19380,19496.63,1.47,0,2080,20280,19830,19550,19100,18820,19690,18960,11,5770,100,13170,10,1,11381000,2243,20.19,3.15,12,0.16,976.00,6259.00,43950,20240321,-55.15,11390,20241115,73.05,22650,-12.98,20250219,14540,35.56,20250203,43950,-55.15,20240321,11390,73.05,20241115,3.56,N,425420,100,11 억,,167653,N,N,0,N,00,N +20250319,121303,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19450,70,2,0.36,216360685,11162,29.44,19370,19710,19100,25150,13570,19380,19383.68,1.47,0,-240,20280,19830,19550,19100,18820,19690,18960,11,5770,100,13170,10,1,11381000,2214,19.93,3.11,12,0.10,976.00,6259.00,43950,20240321,-55.75,11390,20241115,70.76,22650,-14.13,20250219,14540,33.77,20250203,43950,-55.75,20240321,11390,70.76,20241115,3.56,N,425420,100,11 억,,167653,N,N,0,N,00,N +20250319,111303,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19310,-70,5,-0.36,178513145,9205,24.28,19370,19710,19100,25150,13570,19380,19393.06,1.47,0,-983,20280,19830,19550,19100,18820,19690,18960,11,5770,100,13170,10,1,11381000,2198,19.78,3.09,12,0.08,976.00,6259.00,43950,20240321,-56.06,11390,20241115,69.53,22650,-14.75,20250219,14540,32.81,20250203,43950,-56.06,20240321,11390,69.53,20241115,3.56,N,425420,100,11 억,,167653,N,N,0,N,00,N +20250319,101303,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19390,10,2,0.05,114315695,5889,15.53,19370,19710,19100,25150,13570,19380,19411.73,1.47,0,-41,20280,19830,19550,19100,18820,19690,18960,11,5770,100,13170,10,1,11381000,2207,19.87,3.10,12,0.05,976.00,6259.00,43950,20240321,-55.88,11390,20241115,70.24,22650,-14.39,20250219,14540,33.36,20250203,43950,-55.88,20240321,11390,70.24,20241115,3.56,N,425420,100,11 억,,167653,N,N,0,N,00,N +20250319,091309,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19100,-280,5,-1.44,34735720,1805,4.76,19370,19500,19100,25150,13570,19380,19244.17,1.47,0,154,20280,19830,19550,19100,18820,19690,18960,11,5770,100,13170,10,1,11381000,2174,19.57,3.05,12,0.02,976.00,6259.00,43950,20240321,-56.54,11390,20241115,67.69,22650,-15.67,20250219,14540,31.36,20250203,43950,-56.54,20240321,11390,67.69,20241115,3.56,N,425420,100,11 억,,167653,N,N,0,N,00,N 20250318,161256,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19380,-170,5,-0.87,741792285,37910,64.92,19570,20000,19270,25400,13690,19550,19567.39,1.46,0,1384,20516,20032,19666,19182,18816,19850,19000,11,5850,100,13290,10,1,11381000,2206,19.86,3.10,12,0.33,976.00,6259.00,43950,20240321,-55.90,11390,20241115,70.15,22650,-14.44,20250219,14540,33.29,20250203,43950,-55.90,20240321,11390,70.15,20241115,3.59,N,425420,100,11 억,,166173,N,N,0,N,00,N 20250318,151302,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19430,-120,5,-0.61,723393245,36961,63.29,19570,20000,19270,25400,13690,19550,19571.80,1.46,0,1628,20516,20032,19666,19182,18816,19850,19000,11,5850,100,13290,10,1,11381000,2211,19.91,3.10,12,0.32,976.00,6259.00,43950,20240321,-55.79,11390,20241115,70.59,22650,-14.22,20250219,14540,33.63,20250203,43950,-55.79,20240321,11390,70.59,20241115,3.59,N,425420,100,11 억,,166173,N,N,0,N,00,N 20250318,141259,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19740,190,2,0.97,672288425,34348,58.82,19570,20000,19270,25400,13690,19550,19572.86,1.46,0,1362,20516,20032,19666,19182,18816,19850,19000,11,5850,100,13290,10,1,11381000,2247,20.23,3.15,12,0.30,976.00,6259.00,43950,20240321,-55.09,11390,20241115,73.31,22650,-12.85,20250219,14540,35.76,20250203,43950,-55.09,20240321,11390,73.31,20241115,3.59,N,425420,100,11 억,,166173,N,N,0,N,00,N diff --git a/429270/price/prices-20250301.csv b/429270/price/prices-20250301.csv index da150e7d5d11..52c6c9533fce 100644 --- a/429270/price/prices-20250301.csv +++ b/429270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,-145,5,-3.35,55585571,13208,128.10,4280,4330,4120,5620,3035,4330,4208.48,1.76,0,-933,4413,4371,4308,4266,4203,4392,4287,23,1290,500,2680,5,1,4506250,189,-3.01,0.65,12,0.29,-1392.00,6432.00,18700,20240517,-77.62,4050,20241209,3.33,5990,-30.13,20250107,4120,1.58,20250319,18700,-77.62,20240517,4050,3.33,20241209,0.13,N,429270,500,22 억,,79533,N,N,0,N,00,N +20250319,151303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4195,-135,5,-3.12,54346711,12912,125.23,4280,4330,4120,5620,3035,4330,4209.01,1.76,0,-933,4413,4371,4308,4266,4203,4392,4287,23,1290,500,2680,5,1,4506250,189,-3.01,0.65,12,0.29,-1392.00,6432.00,18700,20240517,-77.57,4050,20241209,3.58,5990,-29.97,20250107,4120,1.82,20250319,18700,-77.57,20240517,4050,3.58,20241209,0.13,N,429270,500,22 억,,79533,N,N,0,N,00,N +20250319,141306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,-145,5,-3.35,50403671,11969,116.08,4280,4330,4120,5620,3035,4330,4211.18,1.76,0,-377,4413,4371,4308,4266,4203,4392,4287,23,1290,500,2680,5,1,4506250,189,-3.01,0.65,12,0.27,-1392.00,6432.00,18700,20240517,-77.62,4050,20241209,3.33,5990,-30.13,20250107,4120,1.58,20250319,18700,-77.62,20240517,4050,3.33,20241209,0.13,N,429270,500,22 억,,79533,N,N,0,N,00,N +20250319,131305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,-130,5,-3.00,43624731,10349,100.37,4280,4330,4120,5620,3035,4330,4215.36,1.76,0,59,4413,4371,4308,4266,4203,4392,4287,23,1290,500,2680,5,1,4506250,189,-3.02,0.65,12,0.23,-1392.00,6432.00,18700,20240517,-77.54,4050,20241209,3.70,5990,-29.88,20250107,4120,1.94,20250319,18700,-77.54,20240517,4050,3.70,20241209,0.13,N,429270,500,22 억,,79533,N,N,0,N,00,N +20250319,121303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,-120,5,-2.77,40521376,9611,93.21,4280,4330,4120,5620,3035,4330,4216.15,1.76,0,158,4413,4371,4308,4266,4203,4392,4287,23,1290,500,2680,5,1,4506250,190,-3.02,0.65,12,0.21,-1392.00,6432.00,18700,20240517,-77.49,4050,20241209,3.95,5990,-29.72,20250107,4120,2.18,20250319,18700,-77.49,20240517,4050,3.95,20241209,0.13,N,429270,500,22 억,,79533,N,N,0,N,00,N +20250319,111303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-155,5,-3.58,39807020,9441,91.56,4280,4330,4120,5620,3035,4330,4216.40,1.76,0,272,4413,4371,4308,4266,4203,4392,4287,23,1290,500,2680,5,1,4506250,188,-3.00,0.65,12,0.21,-1392.00,6432.00,18700,20240517,-77.67,4050,20241209,3.09,5990,-30.30,20250107,4120,1.33,20250319,18700,-77.67,20240517,4050,3.09,20241209,0.13,N,429270,500,22 억,,79533,N,N,0,N,00,N +20250319,101303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,-40,5,-0.92,5953055,1394,13.52,4280,4330,4220,5620,3035,4330,4270.48,1.76,0,-173,4413,4371,4308,4266,4203,4392,4287,23,1290,500,2680,5,1,4506250,193,-3.08,0.67,12,0.03,-1392.00,6432.00,18700,20240517,-77.06,4050,20241209,5.93,5990,-28.38,20250107,4160,3.12,20250305,18700,-77.06,20240517,4050,5.93,20241209,0.13,N,429270,500,22 억,,79533,N,N,0,N,00,N +20250319,091310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,-95,5,-2.19,3290750,772,7.49,4280,4280,4220,5620,3035,4330,4262.63,1.76,0,44,4413,4371,4308,4266,4203,4392,4287,23,1290,500,2680,5,1,4506250,191,-3.04,0.66,12,0.02,-1392.00,6432.00,18700,20240517,-77.35,4050,20241209,4.57,5990,-29.30,20250107,4160,1.80,20250305,18700,-77.35,20240517,4050,4.57,20241209,0.13,N,429270,500,22 억,,79533,N,N,0,N,00,N 20250318,161256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,30,2,0.70,42482360,9911,92.08,4300,4350,4245,5590,3010,4300,4286.38,1.57,0,13,4390,4345,4305,4260,4220,4325,4240,23,1290,500,2660,5,1,4506250,195,-3.11,0.67,12,0.22,-1392.00,6432.00,18700,20240517,-76.84,4050,20241209,6.91,5990,-27.71,20250107,4160,4.09,20250305,18700,-76.84,20240517,4050,6.91,20241209,0.13,N,429270,500,22 억,,70767,N,N,0,N,00,N 20250318,151302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,0,3,0.00,40854315,9535,88.59,4300,4350,4245,5590,3010,4300,4284.67,1.57,0,27,4390,4345,4305,4260,4220,4325,4240,23,1290,500,2660,5,1,4506250,194,-3.09,0.67,12,0.21,-1392.00,6432.00,18700,20240517,-77.01,4050,20241209,6.17,5990,-28.21,20250107,4160,3.37,20250305,18700,-77.01,20240517,4050,6.17,20241209,0.13,N,429270,500,22 억,,70767,N,N,0,N,00,N 20250318,141259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4280,-20,5,-0.47,37488105,8747,81.27,4300,4350,4245,5590,3010,4300,4285.82,1.57,0,23,4390,4345,4305,4260,4220,4325,4240,23,1290,500,2660,5,1,4506250,193,-3.07,0.67,12,0.19,-1392.00,6432.00,18700,20240517,-77.11,4050,20241209,5.68,5990,-28.55,20250107,4160,2.88,20250305,18700,-77.11,20240517,4050,5.68,20241209,0.13,N,429270,500,22 억,,70767,N,N,0,N,00,N diff --git a/430220/price/prices-20250301.csv b/430220/price/prices-20250301.csv index 12d9ad5f819e..e6fc685b57df 100644 --- a/430220/price/prices-20250301.csv +++ b/430220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250319,151304,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250319,141306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250319,131305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250319,121303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250319,111303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250319,101303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250319,091310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250318,161257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250318,151303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250318,141259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N diff --git a/430690/price/prices-20250301.csv b/430690/price/prices-20250301.csv index dfad1c226643..e429a5c13ecd 100644 --- a/430690/price/prices-20250301.csv +++ b/430690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-140,5,-2.58,4258444585,784334,11.72,5490,5600,5280,7040,3800,5420,5429.40,2.01,0,-18706,6533,5976,5533,4976,4533,6255,5255,54,1620,500,3360,10,1,10895327,575,14.16,1.62,12,7.20,373.00,3262.00,13870,20240502,-61.93,3290,20241209,60.49,6840,-22.81,20250206,3790,39.31,20250102,19880,-73.44,20240402,3290,60.49,20241209,5.67,N,430690,500,54 억,,218549,N,N,0,N,00,N +20250319,151304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,-90,5,-1.66,3991834585,733995,10.97,5490,5600,5300,7040,3800,5420,5438.54,2.01,0,-27146,6533,5976,5533,4976,4533,6255,5255,54,1620,500,3360,10,1,10895327,581,14.29,1.63,12,6.74,373.00,3262.00,13870,20240502,-61.57,3290,20241209,62.01,6840,-22.08,20250206,3790,40.63,20250102,19880,-73.19,20240402,3290,62.01,20241209,5.67,N,430690,500,54 억,,218549,N,N,0,N,00,N +20250319,141307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,10,2,0.18,3586843685,658442,9.84,5490,5600,5300,7040,3800,5420,5447.54,2.01,0,-32437,6533,5976,5533,4976,4533,6255,5255,54,1620,500,3360,10,1,10895327,592,14.56,1.66,12,6.04,373.00,3262.00,13870,20240502,-60.85,3290,20241209,65.05,6840,-20.61,20250206,3790,43.27,20250102,19880,-72.69,20240402,3290,65.05,20241209,5.67,N,430690,500,54 억,,218549,N,N,0,N,00,N +20250319,131306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,-30,5,-0.55,3291321455,604228,9.03,5490,5600,5300,7040,3800,5420,5447.22,2.01,0,-36346,6533,5976,5533,4976,4533,6255,5255,54,1620,500,3360,10,1,10895327,587,14.45,1.65,12,5.55,373.00,3262.00,13870,20240502,-61.14,3290,20241209,63.83,6840,-21.20,20250206,3790,42.22,20250102,19880,-72.89,20240402,3290,63.83,20241209,5.67,N,430690,500,54 억,,218549,N,N,0,N,00,N +20250319,121303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,0,3,0.00,2047630535,378029,5.65,5490,5500,5300,7040,3800,5420,5416.58,2.01,0,-10742,6533,5976,5533,4976,4533,6255,5255,54,1620,500,3360,10,1,10895327,591,14.53,1.66,12,3.47,373.00,3262.00,13870,20240502,-60.92,3290,20241209,64.74,6840,-20.76,20250206,3790,43.01,20250102,19880,-72.74,20240402,3290,64.74,20241209,5.67,N,430690,500,54 억,,218549,N,N,0,N,00,N +20250319,111303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,10,2,0.18,1849099005,341235,5.10,5490,5500,5300,7040,3800,5420,5418.84,2.01,0,-17684,6533,5976,5533,4976,4533,6255,5255,54,1620,500,3360,10,1,10895327,592,14.56,1.66,12,3.13,373.00,3262.00,13870,20240502,-60.85,3290,20241209,65.05,6840,-20.61,20250206,3790,43.27,20250102,19880,-72.69,20240402,3290,65.05,20241209,5.67,N,430690,500,54 억,,218549,N,N,0,N,00,N +20250319,101304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,-20,5,-0.37,1574642755,290317,4.34,5490,5500,5300,7040,3800,5420,5423.90,2.01,0,-27337,6533,5976,5533,4976,4533,6255,5255,54,1620,500,3360,10,1,10895327,588,14.48,1.66,12,2.66,373.00,3262.00,13870,20240502,-61.07,3290,20241209,64.13,6840,-21.05,20250206,3790,42.48,20250102,19880,-72.84,20240402,3290,64.13,20241209,5.67,N,430690,500,54 억,,218549,N,N,0,N,00,N +20250319,091310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,-100,5,-1.85,778121310,143426,2.14,5490,5500,5300,7040,3800,5420,5425.30,2.01,0,-7892,6533,5976,5533,4976,4533,6255,5255,54,1620,500,3360,10,1,10895327,580,14.26,1.63,12,1.32,373.00,3262.00,13870,20240502,-61.64,3290,20241209,61.70,6840,-22.22,20250206,3790,40.37,20250102,19880,-73.24,20240402,3290,61.70,20241209,5.67,N,430690,500,54 억,,218549,N,N,0,N,00,N 20250318,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,420,2,8.40,37931415120,6666151,2217.30,5120,6090,5090,6500,3500,5000,5690.50,1.92,0,-30694,5466,5232,5116,4882,4766,5175,4825,54,1500,500,3100,10,1,10895327,591,14.53,1.66,12,61.18,373.00,3262.00,13870,20240502,-60.92,3290,20241209,64.74,6840,-20.76,20250206,3790,43.01,20250102,19880,-72.74,20240402,3290,64.74,20241209,5.63,N,430690,500,54 억,,209301,N,N,0,N,00,N 20250318,151303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,390,2,7.80,37521064630,6590192,2192.03,5120,6090,5090,6500,3500,5000,5693.47,1.92,0,-36942,5466,5232,5116,4882,4766,5175,4825,54,1500,500,3100,10,1,10895327,587,14.45,1.65,12,60.49,373.00,3262.00,13870,20240502,-61.14,3290,20241209,63.83,6840,-21.20,20250206,3790,42.22,20250102,19880,-72.89,20240402,3290,63.83,20241209,5.63,N,430690,500,54 억,,209301,N,N,0,N,00,N 20250318,141300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,720,2,14.40,33382325710,5831191,1939.57,5120,6090,5090,6500,3500,5000,5724.79,1.92,0,-117409,5466,5232,5116,4882,4766,5175,4825,54,1500,500,3100,10,1,10895327,623,15.34,1.75,12,53.52,373.00,3262.00,13870,20240502,-58.76,3290,20241209,73.86,6840,-16.37,20250206,3790,50.92,20250102,19880,-71.23,20240402,3290,73.86,20241209,5.63,N,430690,500,54 억,,209301,N,N,0,N,00,N diff --git a/431190/price/prices-20250301.csv b/431190/price/prices-20250301.csv index 2de426ea78de..4b83d4801a85 100644 --- a/431190/price/prices-20250301.csv +++ b/431190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,-40,5,-0.89,72335245,16236,74.00,4480,4480,4430,5820,3140,4480,4455.24,0.90,0,-1114,4563,4521,4488,4446,4413,4505,4430,37,1340,500,3220,5,1,7486442,332,21.14,2.28,12,0.22,210.00,1946.00,15950,20240820,-72.16,4180,20241209,6.22,5990,-25.88,20250107,4315,2.90,20250311,15950,-72.16,20240820,4180,6.22,20241209,2.68,N,431190,500,37 억,,67668,N,N,0,N,00,N +20250319,151304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,-30,5,-0.67,69870680,15681,71.47,4480,4480,4430,5820,3140,4480,4455.75,0.90,0,-927,4563,4521,4488,4446,4413,4505,4430,37,1340,500,3220,5,1,7486442,333,21.19,2.29,12,0.21,210.00,1946.00,15950,20240820,-72.10,4180,20241209,6.46,5990,-25.71,20250107,4315,3.13,20250311,15950,-72.10,20240820,4180,6.46,20241209,2.68,N,431190,500,37 억,,67668,N,N,0,N,00,N +20250319,141307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,-40,5,-0.89,63416830,14229,64.85,4480,4480,4430,5820,3140,4480,4456.87,0.90,0,-1112,4563,4521,4488,4446,4413,4505,4430,37,1340,500,3220,5,1,7486442,332,21.14,2.28,12,0.19,210.00,1946.00,15950,20240820,-72.16,4180,20241209,6.22,5990,-25.88,20250107,4315,2.90,20250311,15950,-72.16,20240820,4180,6.22,20241209,2.68,N,431190,500,37 억,,67668,N,N,0,N,00,N +20250319,131306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,-20,5,-0.45,40133660,8990,40.98,4480,4480,4440,5820,3140,4480,4464.26,0.90,0,-1330,4563,4521,4488,4446,4413,4505,4430,37,1340,500,3220,5,1,7486442,334,21.24,2.29,12,0.12,210.00,1946.00,15950,20240820,-72.04,4180,20241209,6.70,5990,-25.54,20250107,4315,3.36,20250311,15950,-72.04,20240820,4180,6.70,20241209,2.68,N,431190,500,37 억,,67668,N,N,0,N,00,N +20250319,121304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4445,-35,5,-0.78,35751050,8008,36.50,4480,4480,4440,5820,3140,4480,4464.42,0.90,0,-1193,4563,4521,4488,4446,4413,4505,4430,37,1340,500,3220,5,1,7486442,333,21.17,2.28,12,0.11,210.00,1946.00,15950,20240820,-72.13,4180,20241209,6.34,5990,-25.79,20250107,4315,3.01,20250311,15950,-72.13,20240820,4180,6.34,20241209,2.68,N,431190,500,37 억,,67668,N,N,0,N,00,N +20250319,111304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,-10,5,-0.22,26465035,5926,27.01,4480,4480,4440,5820,3140,4480,4465.92,0.90,0,-1246,4563,4521,4488,4446,4413,4505,4430,37,1340,500,3220,5,1,7486442,335,21.29,2.30,12,0.08,210.00,1946.00,15950,20240820,-71.97,4180,20241209,6.94,5990,-25.38,20250107,4315,3.59,20250311,15950,-71.97,20240820,4180,6.94,20241209,2.68,N,431190,500,37 억,,67668,N,N,0,N,00,N +20250319,101304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4480,0,3,0.00,15249725,3415,15.57,4480,4480,4440,5820,3140,4480,4465.51,0.90,0,-936,4563,4521,4488,4446,4413,4505,4430,37,1340,500,3220,5,1,7486442,335,21.33,2.30,12,0.05,210.00,1946.00,15950,20240820,-71.91,4180,20241209,7.18,5990,-25.21,20250107,4315,3.82,20250311,15950,-71.91,20240820,4180,7.18,20241209,2.68,N,431190,500,37 억,,67668,N,N,0,N,00,N +20250319,091311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4475,-5,5,-0.11,2017805,453,2.06,4480,4480,4440,5820,3140,4480,4454.32,0.90,0,85,4563,4521,4488,4446,4413,4505,4430,37,1340,500,3220,5,1,7486442,335,21.31,2.30,12,0.01,210.00,1946.00,15950,20240820,-71.94,4180,20241209,7.06,5990,-25.29,20250107,4315,3.71,20250311,15950,-71.94,20240820,4180,7.06,20241209,2.68,N,431190,500,37 억,,67668,N,N,0,N,00,N 20250318,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4480,-20,5,-0.44,97914610,21840,143.38,4500,4530,4455,5850,3150,4500,4483.27,0.91,0,-1962,4586,4542,4481,4437,4376,4512,4407,37,1350,500,3240,5,1,7486442,335,21.33,2.30,12,0.29,210.00,1946.00,15950,20240820,-71.91,4180,20241209,7.18,5990,-25.21,20250107,4315,3.82,20250311,15950,-71.91,20240820,4180,7.18,20241209,2.69,N,431190,500,37 억,,67980,N,N,0,N,00,N 20250318,151303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4485,-15,5,-0.33,94457220,21069,138.32,4500,4530,4455,5850,3150,4500,4483.23,0.91,0,-1522,4586,4542,4481,4437,4376,4512,4407,37,1350,500,3240,5,1,7486442,336,21.36,2.30,12,0.28,210.00,1946.00,15950,20240820,-71.88,4180,20241209,7.30,5990,-25.13,20250107,4315,3.94,20250311,15950,-71.88,20240820,4180,7.30,20241209,2.69,N,431190,500,37 억,,67980,N,N,0,N,00,N 20250318,141300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4485,-15,5,-0.33,85513750,19068,125.18,4500,4530,4455,5850,3150,4500,4484.67,0.91,0,-161,4586,4542,4481,4437,4376,4512,4407,37,1350,500,3240,5,1,7486442,336,21.36,2.30,12,0.25,210.00,1946.00,15950,20240820,-71.88,4180,20241209,7.30,5990,-25.13,20250107,4315,3.94,20250311,15950,-71.88,20240820,4180,7.30,20241209,2.69,N,431190,500,37 억,,67980,N,N,0,N,00,N diff --git a/432320/price/prices-20250301.csv b/432320/price/prices-20250301.csv index 05425bbd175e..fe9f81649f49 100644 --- a/432320/price/prices-20250301.csv +++ b/432320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161300,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3850,20,2,0.52,263149610,68618,92.26,3830,3850,3795,4975,2685,3830,3834.99,0.30,0,-4334,3893,3861,3813,3781,3733,3877,3797,507,1145,500,2830,5,1,101414285,3904,0.00,0.00,07,0.07,0.00,0.00,4580,20240719,-15.94,3085,20250213,24.80,4005,-3.87,20250106,3085,24.80,20250213,4580,-15.94,20240719,3085,24.80,20250213,0.02,N,432320,500,507 억,,301557,N,N,10,N,00,N +20250319,151304,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3850,20,2,0.52,214374380,55947,75.22,3830,3850,3795,4975,2685,3830,3831.74,0.30,0,-4096,3893,3861,3813,3781,3733,3877,3797,507,1145,500,2830,5,1,101414285,3904,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-15.94,3085,20250213,24.80,4005,-3.87,20250106,3085,24.80,20250213,4580,-15.94,20240719,3085,24.80,20250213,0.02,N,432320,500,507 억,,301557,N,N,0,N,00,N +20250319,141307,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3845,15,2,0.39,188033490,49096,66.01,3830,3850,3795,4975,2685,3830,3829.91,0.30,0,-1396,3893,3861,3813,3781,3733,3877,3797,507,1145,500,2830,5,1,101414285,3899,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-16.05,3085,20250213,24.64,4005,-4.00,20250106,3085,24.64,20250213,4580,-16.05,20240719,3085,24.64,20250213,0.02,N,432320,500,507 억,,301557,N,N,0,N,00,N +20250319,131306,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3830,0,3,0.00,155152280,40524,54.49,3830,3845,3795,4975,2685,3830,3828.65,0.30,0,-4703,3893,3861,3813,3781,3733,3877,3797,507,1145,500,2830,5,1,101414285,3884,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-16.38,3085,20250213,24.15,4005,-4.37,20250106,3085,24.15,20250213,4580,-16.38,20240719,3085,24.15,20250213,0.02,N,432320,500,507 억,,301557,N,N,0,N,00,N +20250319,121304,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3830,0,3,0.00,119448721,31194,41.94,3830,3845,3795,4975,2685,3830,3829.22,0.30,0,-4709,3893,3861,3813,3781,3733,3877,3797,507,1145,500,2830,5,1,101414285,3884,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-16.38,3085,20250213,24.15,4005,-4.37,20250106,3085,24.15,20250213,4580,-16.38,20240719,3085,24.15,20250213,0.02,N,432320,500,507 억,,301557,N,N,0,N,00,N +20250319,111304,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3825,-5,5,-0.13,89857831,23468,31.55,3830,3845,3795,4975,2685,3830,3828.95,0.30,0,-8319,3893,3861,3813,3781,3733,3877,3797,507,1145,500,2830,5,1,101414285,3879,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.48,3085,20250213,23.99,4005,-4.49,20250106,3085,23.99,20250213,4580,-16.48,20240719,3085,23.99,20250213,0.02,N,432320,500,507 억,,301557,N,N,0,N,00,N +20250319,101304,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,5,2,0.13,78122706,20398,27.43,3830,3845,3820,4975,2685,3830,3829.92,0.30,0,-7361,3893,3861,3813,3781,3733,3877,3797,507,1145,500,2830,5,1,101414285,3889,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.02,N,432320,500,507 억,,301557,N,N,0,N,00,N +20250319,091311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3825,-5,5,-0.13,16691720,4357,5.86,3830,3845,3825,4975,2685,3830,3831.01,0.30,0,-1938,3893,3861,3813,3781,3733,3877,3797,507,1145,500,2830,5,1,101414285,3879,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-16.48,3085,20250213,23.99,4005,-4.49,20250106,3085,23.99,20250213,4580,-16.48,20240719,3085,23.99,20250213,0.02,N,432320,500,507 억,,301557,N,N,0,N,00,N 20250318,161258,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3830,70,2,1.86,283231697,74325,170.32,3765,3845,3765,4885,2635,3760,3810.72,0.30,0,-177,3813,3786,3733,3706,3653,3800,3720,507,1125,500,2780,5,1,101414285,3884,0.00,0.00,07,0.07,0.00,0.00,4580,20240719,-16.38,3085,20250213,24.15,4005,-4.37,20250106,3085,24.15,20250213,4580,-16.38,20240719,3085,24.15,20250213,0.02,N,432320,500,507 억,,300851,N,N,136,N,00,N 20250318,151304,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3830,70,2,1.86,260001795,68259,156.42,3765,3845,3765,4885,2635,3760,3809.05,0.30,0,390,3813,3786,3733,3706,3653,3800,3720,507,1125,500,2780,5,1,101414285,3884,0.00,0.00,07,0.07,0.00,0.00,4580,20240719,-16.38,3085,20250213,24.15,4005,-4.37,20250106,3085,24.15,20250213,4580,-16.38,20240719,3085,24.15,20250213,0.02,N,432320,500,507 억,,300851,N,N,136,N,00,N 20250318,141300,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3820,60,2,1.60,223512809,58707,134.53,3765,3845,3765,4885,2635,3760,3807.26,0.30,0,-1382,3813,3786,3733,3706,3653,3800,3720,507,1125,500,2780,5,1,101414285,3874,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-16.59,3085,20250213,23.82,4005,-4.62,20250106,3085,23.82,20250213,4580,-16.59,20240719,3085,23.82,20250213,0.02,N,432320,500,507 억,,300851,N,N,136,N,00,N diff --git a/432430/price/prices-20250301.csv b/432430/price/prices-20250301.csv index c4de3fc09cc8..433cd135bf89 100644 --- a/432430/price/prices-20250301.csv +++ b/432430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6040,100,2,1.68,606388665,100874,148.72,5900,6090,5900,7720,4160,5940,6011.32,4.59,0,26687,6120,6030,5970,5880,5820,6000,5850,82,1780,500,3680,10,1,16440320,993,-14.11,3.01,12,0.61,-428.00,2006.00,17990,20240607,-66.43,3700,20241209,63.24,6740,-10.39,20250310,3915,54.28,20250203,17990,-66.43,20240607,3700,63.24,20241209,1.30,N,432430,500,82 억,,754047,N,N,0,N,00,N +20250319,151305,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6020,80,2,1.35,574198035,95538,140.86,5900,6090,5900,7720,4160,5940,6010.15,4.59,0,24562,6120,6030,5970,5880,5820,6000,5850,82,1780,500,3680,10,1,16440320,990,-14.07,3.00,12,0.58,-428.00,2006.00,17990,20240607,-66.54,3700,20241209,62.70,6740,-10.68,20250310,3915,53.77,20250203,17990,-66.54,20240607,3700,62.70,20241209,1.30,N,432430,500,82 억,,754047,N,N,0,N,00,N +20250319,141308,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,60,2,1.01,510230460,84879,125.14,5900,6090,5900,7720,4160,5940,6011.27,4.59,0,19385,6120,6030,5970,5880,5820,6000,5850,82,1780,500,3680,10,1,16440320,986,-14.02,2.99,12,0.52,-428.00,2006.00,17990,20240607,-66.65,3700,20241209,62.16,6740,-10.98,20250310,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.30,N,432430,500,82 억,,754047,N,N,0,N,00,N +20250319,131307,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6030,90,2,1.52,476862760,79322,116.95,5900,6090,5900,7720,4160,5940,6011.73,4.59,0,18414,6120,6030,5970,5880,5820,6000,5850,82,1780,500,3680,10,1,16440320,991,-14.09,3.01,12,0.48,-428.00,2006.00,17990,20240607,-66.48,3700,20241209,62.97,6740,-10.53,20250310,3915,54.02,20250203,17990,-66.48,20240607,3700,62.97,20241209,1.30,N,432430,500,82 억,,754047,N,N,0,N,00,N +20250319,121304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6040,100,2,1.68,446156710,74208,109.41,5900,6090,5900,7720,4160,5940,6012.25,4.59,0,17614,6120,6030,5970,5880,5820,6000,5850,82,1780,500,3680,10,1,16440320,993,-14.11,3.01,12,0.45,-428.00,2006.00,17990,20240607,-66.43,3700,20241209,63.24,6740,-10.39,20250310,3915,54.28,20250203,17990,-66.43,20240607,3700,63.24,20241209,1.30,N,432430,500,82 억,,754047,N,N,0,N,00,N +20250319,111304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,60,2,1.01,385356180,64129,94.55,5900,6090,5900,7720,4160,5940,6009.08,4.59,0,16377,6120,6030,5970,5880,5820,6000,5850,82,1780,500,3680,10,1,16440320,986,-14.02,2.99,12,0.39,-428.00,2006.00,17990,20240607,-66.65,3700,20241209,62.16,6740,-10.98,20250310,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.30,N,432430,500,82 억,,754047,N,N,0,N,00,N +20250319,101305,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,40,2,0.67,292634870,48692,71.79,5900,6090,5900,7720,4160,5940,6009.92,4.59,0,13715,6120,6030,5970,5880,5820,6000,5850,82,1780,500,3680,10,1,16440320,983,-13.97,2.98,12,0.30,-428.00,2006.00,17990,20240607,-66.76,3700,20241209,61.62,6740,-11.28,20250310,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.30,N,432430,500,82 억,,754047,N,N,0,N,00,N +20250319,091311,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5990,50,2,0.84,134271540,22297,32.87,5900,6090,5900,7720,4160,5940,6021.96,4.59,0,8213,6120,6030,5970,5880,5820,6000,5850,82,1780,500,3680,10,1,16440320,985,-14.00,2.99,12,0.14,-428.00,2006.00,17990,20240607,-66.70,3700,20241209,61.89,6740,-11.13,20250310,3915,53.00,20250203,17990,-66.70,20240607,3700,61.89,20241209,1.30,N,432430,500,82 억,,754047,N,N,0,N,00,N 20250318,161258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5940,-60,5,-1.00,402108535,67384,91.89,6010,6060,5910,7800,4200,6000,5967.46,4.57,0,-4472,6106,6052,5986,5932,5866,6060,5940,82,1800,500,3720,10,1,16440320,977,-13.88,2.96,12,0.41,-428.00,2006.00,17990,20240607,-66.98,3700,20241209,60.54,6740,-11.87,20250310,3915,51.72,20250203,17990,-66.98,20240607,3700,60.54,20241209,1.30,N,432430,500,82 억,,751855,N,N,0,N,00,N 20250318,151304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,0,3,0.00,378001110,63338,86.37,6010,6060,5910,7800,4200,6000,5968.00,4.57,0,-4858,6106,6052,5986,5932,5866,6060,5940,82,1800,500,3720,10,1,16440320,986,-14.02,2.99,12,0.39,-428.00,2006.00,17990,20240607,-66.65,3700,20241209,62.16,6740,-10.98,20250310,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.30,N,432430,500,82 억,,751855,N,N,0,N,00,N 20250318,141301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,-20,5,-0.33,334783435,56116,76.52,6010,6060,5910,7800,4200,6000,5965.92,4.57,0,-4792,6106,6052,5986,5932,5866,6060,5940,82,1800,500,3720,10,1,16440320,983,-13.97,2.98,12,0.34,-428.00,2006.00,17990,20240607,-66.76,3700,20241209,61.62,6740,-11.28,20250310,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.30,N,432430,500,82 억,,751855,N,N,0,N,00,N diff --git a/432470/price/prices-20250301.csv b/432470/price/prices-20250301.csv index cc28b11b6787..7823f09f1c6b 100644 --- a/432470/price/prices-20250301.csv +++ b/432470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12500,-100,5,-0.79,662163690,52675,111.15,12600,12870,12400,16380,8820,12600,12570.77,0.35,0,-2304,13300,12950,12750,12400,12200,12850,12300,9,3780,100,8820,10,1,8674556,1084,24.90,2.20,12,0.61,502.00,5674.00,28800,20240717,-56.60,9980,20241209,25.25,17070,-26.77,20250225,10490,19.16,20250212,43550,-71.30,20240617,9980,25.25,20241209,2.81,N,432470,100,8 억,,29955,N,N,0,N,00,N +20250319,151305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12460,-140,5,-1.11,624504425,49654,104.77,12600,12870,12400,16380,8820,12600,12577.12,0.35,0,-2115,13300,12950,12750,12400,12200,12850,12300,9,3780,100,8820,10,1,8674556,1081,24.82,2.20,12,0.57,502.00,5674.00,28800,20240717,-56.74,9980,20241209,24.85,17070,-27.01,20250225,10490,18.78,20250212,43550,-71.39,20240617,9980,24.85,20241209,2.81,N,432470,100,8 억,,29955,N,N,0,N,00,N +20250319,141308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12500,-100,5,-0.79,552390775,43876,92.58,12600,12870,12400,16380,8820,12600,12589.81,0.35,0,-3535,13300,12950,12750,12400,12200,12850,12300,9,3780,100,8820,10,1,8674556,1084,24.90,2.20,12,0.51,502.00,5674.00,28800,20240717,-56.60,9980,20241209,25.25,17070,-26.77,20250225,10490,19.16,20250212,43550,-71.30,20240617,9980,25.25,20241209,2.81,N,432470,100,8 억,,29955,N,N,0,N,00,N +20250319,131307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12590,-10,5,-0.08,498827945,39600,83.56,12600,12870,12400,16380,8820,12600,12596.66,0.35,0,-3393,13300,12950,12750,12400,12200,12850,12300,9,3780,100,8820,10,1,8674556,1092,25.08,2.22,12,0.46,502.00,5674.00,28800,20240717,-56.28,9980,20241209,26.15,17070,-26.24,20250225,10490,20.02,20250212,43550,-71.09,20240617,9980,26.15,20241209,2.81,N,432470,100,8 억,,29955,N,N,0,N,00,N +20250319,121305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12590,-10,5,-0.08,454752115,36096,76.16,12600,12870,12400,16380,8820,12600,12598.41,0.35,0,-2442,13300,12950,12750,12400,12200,12850,12300,9,3780,100,8820,10,1,8674556,1092,25.08,2.22,12,0.42,502.00,5674.00,28800,20240717,-56.28,9980,20241209,26.15,17070,-26.24,20250225,10490,20.02,20250212,43550,-71.09,20240617,9980,26.15,20241209,2.81,N,432470,100,8 억,,29955,N,N,0,N,00,N +20250319,111305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12630,30,2,0.24,401629355,31887,67.28,12600,12870,12400,16380,8820,12600,12595.39,0.35,0,288,13300,12950,12750,12400,12200,12850,12300,9,3780,100,8820,10,1,8674556,1096,25.16,2.23,12,0.37,502.00,5674.00,28800,20240717,-56.15,9980,20241209,26.55,17070,-26.01,20250225,10490,20.40,20250212,43550,-71.00,20240617,9980,26.55,20241209,2.81,N,432470,100,8 억,,29955,N,N,0,N,00,N +20250319,101305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12650,50,2,0.40,340317410,27001,56.97,12600,12870,12400,16380,8820,12600,12603.88,0.35,0,654,13300,12950,12750,12400,12200,12850,12300,9,3780,100,8820,10,1,8674556,1097,25.20,2.23,12,0.31,502.00,5674.00,28800,20240717,-56.08,9980,20241209,26.75,17070,-25.89,20250225,10490,20.59,20250212,43550,-70.95,20240617,9980,26.75,20241209,2.81,N,432470,100,8 억,,29955,N,N,0,N,00,N +20250319,091311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12560,-40,5,-0.32,146979670,11723,24.74,12600,12650,12430,16380,8820,12600,12537.66,0.35,0,267,13300,12950,12750,12400,12200,12850,12300,9,3780,100,8820,10,1,8674556,1090,25.02,2.21,12,0.14,502.00,5674.00,28800,20240717,-56.39,9980,20241209,25.85,17070,-26.42,20250225,10490,19.73,20250212,43550,-71.16,20240617,9980,25.85,20241209,2.81,N,432470,100,8 억,,29955,N,N,0,N,00,N 20250318,161258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12600,-300,5,-2.33,584850005,45831,38.18,13100,13100,12550,16770,9030,12900,12760.70,0.38,0,-2556,13853,13376,13023,12546,12193,13200,12370,9,3870,100,9030,10,1,8674556,1093,25.10,2.22,12,0.53,502.00,5674.00,28800,20240717,-56.25,9980,20241209,26.25,17070,-26.19,20250225,10490,20.11,20250212,43550,-71.07,20240617,9980,26.25,20241209,2.71,N,432470,100,8 억,,32575,N,N,0,N,00,N 20250318,151304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12610,-290,5,-2.25,532516060,41678,34.72,13100,13100,12550,16770,9030,12900,12776.33,0.38,0,-2235,13853,13376,13023,12546,12193,13200,12370,9,3870,100,9030,10,1,8674556,1094,25.12,2.22,12,0.48,502.00,5674.00,28800,20240717,-56.22,9980,20241209,26.35,17070,-26.13,20250225,10490,20.21,20250212,43550,-71.04,20240617,9980,26.35,20241209,2.71,N,432470,100,8 억,,32575,N,N,0,N,00,N 20250318,141301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12720,-180,5,-1.40,428379190,33402,27.83,13100,13100,12570,16770,9030,12900,12824.52,0.38,0,-4767,13853,13376,13023,12546,12193,13200,12370,9,3870,100,9030,10,1,8674556,1103,25.34,2.24,12,0.39,502.00,5674.00,28800,20240717,-55.83,9980,20241209,27.45,17070,-25.48,20250225,10490,21.26,20250212,43550,-70.79,20240617,9980,27.45,20241209,2.71,N,432470,100,8 억,,32575,N,N,0,N,00,N diff --git a/432720/price/prices-20250301.csv b/432720/price/prices-20250301.csv index c6fa99aa3162..e53c91233bb7 100644 --- a/432720/price/prices-20250301.csv +++ b/432720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16500,480,2,3.00,62509217440,3672694,598.23,15900,17740,15800,20800,11220,16020,17021.31,0.61,0,-9481,16960,16490,16160,15690,15360,16325,15525,70,4780,500,9930,10,1,14011412,2312,-19.10,6.55,12,26.21,-864.00,2520.00,42449,20240313,-61.13,5880,20241209,180.61,19140,-13.79,20250313,8850,86.44,20250115,42450,-61.13,20240329,5880,180.61,20241209,3.02,N,432720,500,70 억,,85772,N,N,0,N,00,N +20250319,151305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16540,520,2,3.25,61707568810,3624210,590.33,15900,17740,15800,20800,11220,16020,17027.60,0.61,0,-15447,16960,16490,16160,15690,15360,16325,15525,70,4780,500,9930,10,1,14011412,2317,-19.14,6.56,12,25.87,-864.00,2520.00,42449,20240313,-61.04,5880,20241209,181.29,19140,-13.58,20250313,8850,86.89,20250115,42450,-61.04,20240329,5880,181.29,20241209,3.02,N,432720,500,70 억,,85772,N,N,0,N,00,N +20250319,141308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16560,540,2,3.37,59573899365,3495107,569.30,15900,17740,15800,20800,11220,16020,17046.11,0.61,0,-21123,16960,16490,16160,15690,15360,16325,15525,70,4780,500,9930,10,1,14011412,2320,-19.17,6.57,12,24.94,-864.00,2520.00,42449,20240313,-60.99,5880,20241209,181.63,19140,-13.48,20250313,8850,87.12,20250115,42450,-60.99,20240329,5880,181.63,20241209,3.02,N,432720,500,70 억,,85772,N,N,0,N,00,N +20250319,131307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16880,860,2,5.37,57073503815,3345175,544.88,15900,17740,15800,20800,11220,16020,17062.68,0.61,0,-36869,16960,16490,16160,15690,15360,16325,15525,70,4780,500,9930,10,1,14011412,2365,-19.54,6.70,12,23.87,-864.00,2520.00,42449,20240313,-60.23,5880,20241209,187.07,19140,-11.81,20250313,8850,90.73,20250115,42450,-60.24,20240329,5880,187.07,20241209,3.02,N,432720,500,70 억,,85772,N,N,0,N,00,N +20250319,121305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16870,850,2,5.31,54905815570,3215991,523.84,15900,17740,15800,20800,11220,16020,17074.06,0.61,0,-37267,16960,16490,16160,15690,15360,16325,15525,70,4780,500,9930,10,1,14011412,2364,-19.53,6.69,12,22.95,-864.00,2520.00,42449,20240313,-60.26,5880,20241209,186.90,19140,-11.86,20250313,8850,90.62,20250115,42450,-60.26,20240329,5880,186.90,20241209,3.02,N,432720,500,70 억,,85772,N,N,0,N,00,N +20250319,111305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16790,770,2,4.81,29151908270,1728167,281.49,15900,17290,15800,20800,11220,16020,16870.65,0.61,0,-49114,16960,16490,16160,15690,15360,16325,15525,70,4780,500,9930,10,1,14011412,2353,-19.43,6.66,12,12.33,-864.00,2520.00,42449,20240313,-60.45,5880,20241209,185.54,19140,-12.28,20250313,8850,89.72,20250115,42450,-60.45,20240329,5880,185.54,20241209,3.02,N,432720,500,70 억,,85772,N,N,0,N,00,N +20250319,101305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16800,780,2,4.87,25209204985,1493245,243.23,15900,17290,15800,20800,11220,16020,16884.47,0.61,0,-46246,16960,16490,16160,15690,15360,16325,15525,70,4780,500,9930,10,1,14011412,2354,-19.44,6.67,12,10.66,-864.00,2520.00,42449,20240313,-60.42,5880,20241209,185.71,19140,-12.23,20250313,8850,89.83,20250115,42450,-60.42,20240329,5880,185.71,20241209,3.02,N,432720,500,70 억,,85772,N,N,0,N,00,N +20250319,091312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16340,320,2,2.00,2285467300,141102,22.98,15900,16460,15800,20800,11220,16020,16202.42,0.61,0,-22393,16960,16490,16160,15690,15360,16325,15525,70,4780,500,9930,10,1,14011412,2289,-18.91,6.48,12,1.01,-864.00,2520.00,42449,20240313,-61.51,5880,20241209,177.89,19140,-14.63,20250313,8850,84.63,20250115,42450,-61.51,20240329,5880,177.89,20241209,3.02,N,432720,500,70 억,,85772,N,N,0,N,00,N 20250318,161259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16020,-540,5,-3.26,9793211115,605528,30.01,16500,16630,15830,21500,11600,16560,16173.81,0.44,0,24265,18053,17306,16903,16156,15753,17105,15955,70,4940,500,10260,10,1,14011412,2245,-18.54,6.36,12,4.32,-864.00,2520.00,42449,20240313,-62.26,5880,20241209,172.45,19140,-16.30,20250313,8850,81.02,20250115,42850,-62.61,20240318,5880,172.45,20241209,2.77,N,432720,500,70 억,,62285,N,N,0,N,00,N 20250318,151305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16090,-470,5,-2.84,9413704705,581863,28.83,16500,16630,15830,21500,11600,16560,16178.52,0.44,0,23252,18053,17306,16903,16156,15753,17105,15955,70,4940,500,10260,10,1,14011412,2254,-18.62,6.38,12,4.15,-864.00,2520.00,42449,20240313,-62.10,5880,20241209,173.64,19140,-15.94,20250313,8850,81.81,20250115,42850,-62.45,20240318,5880,173.64,20241209,2.77,N,432720,500,70 억,,62285,N,N,0,N,00,N 20250318,141301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15920,-640,5,-3.86,7553036250,466109,23.10,16500,16630,15900,21500,11600,16560,16204.40,0.44,0,16200,18053,17306,16903,16156,15753,17105,15955,70,4940,500,10260,10,1,14011412,2231,-18.43,6.32,12,3.33,-864.00,2520.00,42449,20240313,-62.50,5880,20241209,170.75,19140,-16.82,20250313,8850,79.89,20250115,42850,-62.85,20240318,5880,170.75,20241209,2.77,N,432720,500,70 억,,62285,N,N,0,N,00,N diff --git a/432980/price/prices-20250301.csv b/432980/price/prices-20250301.csv index 50bc7ab7de85..1b700b20e8bb 100644 --- a/432980/price/prices-20250301.csv +++ b/432980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,40,2,0.96,204875415,48792,61.38,4165,4285,4140,5420,2920,4170,4199.02,0.90,0,4805,4346,4257,4191,4102,4036,4302,4147,43,1250,500,2910,5,1,8591742,362,-44.79,2.04,12,0.57,-94.00,2065.00,8440,20241226,-50.12,3930,20250210,7.12,6720,-37.35,20250106,3930,7.12,20250210,8440,-50.12,20241226,3930,7.12,20250210,0.03,N,432980,500,42 억,,77652,N,N,0,N,00,N +20250319,151306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,60,2,1.44,202618710,48256,60.71,4165,4285,4140,5420,2920,4170,4198.89,0.90,0,4807,4346,4257,4191,4102,4036,4302,4147,43,1250,500,2910,5,1,8591742,363,-45.00,2.05,12,0.56,-94.00,2065.00,8440,20241226,-49.88,3930,20250210,7.63,6720,-37.05,20250106,3930,7.63,20250210,8440,-49.88,20241226,3930,7.63,20250210,0.03,N,432980,500,42 억,,77652,N,N,0,N,00,N +20250319,141308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,70,2,1.68,189751485,45214,56.88,4165,4285,4140,5420,2920,4170,4196.81,0.90,0,5092,4346,4257,4191,4102,4036,4302,4147,43,1250,500,2910,5,1,8591742,364,-45.11,2.05,12,0.53,-94.00,2065.00,8440,20241226,-49.76,3930,20250210,7.89,6720,-36.90,20250106,3930,7.89,20250210,8440,-49.76,20241226,3930,7.89,20250210,0.03,N,432980,500,42 억,,77652,N,N,0,N,00,N +20250319,131307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4250,80,2,1.92,161215145,38484,48.42,4165,4285,4140,5420,2920,4170,4189.20,0.90,0,6781,4346,4257,4191,4102,4036,4302,4147,43,1250,500,2910,5,1,8591742,365,-45.21,2.06,12,0.45,-94.00,2065.00,8440,20241226,-49.64,3930,20250210,8.14,6720,-36.76,20250106,3930,8.14,20250210,8440,-49.64,20241226,3930,8.14,20250210,0.03,N,432980,500,42 억,,77652,N,N,0,N,00,N +20250319,121305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4250,80,2,1.92,149493550,35727,44.95,4165,4260,4140,5420,2920,4170,4184.37,0.90,0,6019,4346,4257,4191,4102,4036,4302,4147,43,1250,500,2910,5,1,8591742,365,-45.21,2.06,12,0.42,-94.00,2065.00,8440,20241226,-49.64,3930,20250210,8.14,6720,-36.76,20250106,3930,8.14,20250210,8440,-49.64,20241226,3930,8.14,20250210,0.03,N,432980,500,42 억,,77652,N,N,0,N,00,N +20250319,111305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4195,25,2,0.60,123470455,29570,37.20,4165,4260,4140,5420,2920,4170,4175.55,0.90,0,3417,4346,4257,4191,4102,4036,4302,4147,43,1250,500,2910,5,1,8591742,360,-44.63,2.03,12,0.34,-94.00,2065.00,8440,20241226,-50.30,3930,20250210,6.74,6720,-37.57,20250106,3930,6.74,20250210,8440,-50.30,20241226,3930,6.74,20250210,0.03,N,432980,500,42 억,,77652,N,N,0,N,00,N +20250319,101305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,40,2,0.96,39203630,9315,11.72,4165,4260,4165,5420,2920,4170,4209.11,0.90,0,-380,4346,4257,4191,4102,4036,4302,4147,43,1250,500,2910,5,1,8591742,362,-44.79,2.04,12,0.11,-94.00,2065.00,8440,20241226,-50.12,3930,20250210,7.12,6720,-37.35,20250106,3930,7.12,20250210,8440,-50.12,20241226,3930,7.12,20250210,0.03,N,432980,500,42 억,,77652,N,N,0,N,00,N +20250319,091312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,65,2,1.56,8865210,2105,2.65,4165,4260,4165,5420,2920,4170,4213.77,0.90,0,-634,4346,4257,4191,4102,4036,4302,4147,43,1250,500,2910,5,1,8591742,364,-45.05,2.05,12,0.02,-94.00,2065.00,8440,20241226,-49.82,3930,20250210,7.76,6720,-36.98,20250106,3930,7.76,20250210,8440,-49.82,20241226,3930,7.76,20250210,0.03,N,432980,500,42 억,,77652,N,N,0,N,00,N 20250318,161259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4170,5,2,0.12,332719100,79467,110.29,4155,4280,4125,5410,2920,4165,4186.91,0.76,0,12402,4421,4292,4206,4077,3991,4250,4035,43,1245,500,2910,5,1,8591742,358,-44.36,2.02,12,0.92,-94.00,2065.00,8440,20241226,-50.59,3930,20250210,6.11,6720,-37.95,20250106,3930,6.11,20250210,8440,-50.59,20241226,3930,6.11,20250210,0.03,N,432980,500,42 억,,65566,N,N,0,N,00,N 20250318,151305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,15,2,0.36,325301830,77689,107.82,4155,4280,4125,5410,2920,4165,4187.23,0.76,0,12763,4421,4292,4206,4077,3991,4250,4035,43,1245,500,2910,5,1,8591742,359,-44.47,2.02,12,0.90,-94.00,2065.00,8440,20241226,-50.47,3930,20250210,6.36,6720,-37.80,20250106,3930,6.36,20250210,8440,-50.47,20241226,3930,6.36,20250210,0.03,N,432980,500,42 억,,65566,N,N,0,N,00,N 20250318,141301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,45,2,1.08,283732455,67784,94.08,4155,4280,4125,5410,2920,4165,4185.83,0.76,0,7203,4421,4292,4206,4077,3991,4250,4035,43,1245,500,2910,5,1,8591742,362,-44.79,2.04,12,0.79,-94.00,2065.00,8440,20241226,-50.12,3930,20250210,7.12,6720,-37.35,20250106,3930,7.12,20250210,8440,-50.12,20241226,3930,7.12,20250210,0.03,N,432980,500,42 억,,65566,N,N,0,N,00,N diff --git a/434190/price/prices-20250301.csv b/434190/price/prices-20250301.csv index 3529a0f2b144..d034f0dd9a84 100644 --- a/434190/price/prices-20250301.csv +++ b/434190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161302,57,100.00,KONEX,,,N,N,N,N, ,N,5930,40,2,0.68,964810,168,184.62,5650,5970,5650,6770,5010,5890,5742.92,0.00,0,0,6156,6022,5836,5702,5516,5930,5610,37,880,500,3880,10,1,7369434,437,-144.63,2.91,12,0.00,-41.00,2038.00,6400,20250311,-7.34,4350,20240423,36.32,6400,-7.34,20250311,5000,18.60,20250205,6400,-7.34,20250311,4350,36.32,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250319,151306,57,100.00,KONEX,,,N,N,N,N, ,N,5890,0,3,0.00,869960,152,167.03,5650,5970,5650,6770,5010,5890,5723.42,0.00,0,0,6156,6022,5836,5702,5516,5930,5610,37,880,500,3880,10,1,7369434,434,-143.66,2.89,12,0.00,-41.00,2038.00,6400,20250311,-7.97,4350,20240423,35.40,6400,-7.97,20250311,5000,17.80,20250205,6400,-7.97,20250311,4350,35.40,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250319,141309,57,100.00,KONEX,,,N,N,N,N, ,N,5910,20,2,0.34,840840,147,161.54,5650,5970,5650,6770,5010,5890,5720.00,0.00,0,0,6156,6022,5836,5702,5516,5930,5610,37,880,500,3880,10,1,7369434,436,-144.15,2.90,12,0.00,-41.00,2038.00,6400,20250311,-7.66,4350,20240423,35.86,6400,-7.66,20250311,5000,18.20,20250205,6400,-7.66,20250311,4350,35.86,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250319,131308,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-170,5,-2.89,770560,135,148.35,5650,5970,5650,6770,5010,5890,5707.85,0.00,0,0,6156,6022,5836,5702,5516,5930,5610,37,880,500,3880,10,1,7369434,422,-139.51,2.81,12,0.00,-41.00,2038.00,6400,20250311,-10.62,4350,20240423,31.49,6400,-10.62,20250311,5000,14.40,20250205,6400,-10.62,20250311,4350,31.49,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250319,121305,57,100.00,KONEX,,,N,N,N,N, ,N,5960,70,2,1.19,764840,134,147.25,5650,5970,5650,6770,5010,5890,5707.76,0.00,0,0,6156,6022,5836,5702,5516,5930,5610,37,880,500,3880,10,1,7369434,439,-145.37,2.92,12,0.00,-41.00,2038.00,6400,20250311,-6.88,4350,20240423,37.01,6400,-6.88,20250311,5000,19.20,20250205,6400,-6.88,20250311,4350,37.01,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250319,111306,57,100.00,KONEX,,,N,N,N,N, ,N,5970,80,2,1.36,753170,132,145.05,5650,5970,5650,6770,5010,5890,5705.83,0.00,0,0,6156,6022,5836,5702,5516,5930,5610,37,880,500,3880,10,1,7369434,440,-145.61,2.93,12,0.00,-41.00,2038.00,6400,20250311,-6.72,4350,20240423,37.24,6400,-6.72,20250311,5000,19.40,20250205,6400,-6.72,20250311,4350,37.24,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250319,101306,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-210,5,-3.57,682110,120,131.87,5650,5700,5650,6770,5010,5890,5684.25,0.00,0,0,6156,6022,5836,5702,5516,5930,5610,37,880,500,3880,10,1,7369434,419,-138.54,2.79,12,0.00,-41.00,2038.00,6400,20250311,-11.25,4350,20240423,30.57,6400,-11.25,20250311,5000,13.60,20250205,6400,-11.25,20250311,4350,30.57,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250319,091312,57,100.00,KONEX,,,N,N,N,N, ,N,5890,0,3,0.00,0,0,0.00,0,0,0,6770,5010,5890,0.00,0.00,0,0,6156,6022,5836,5702,5516,5930,5610,37,880,500,3880,10,1,7369434,434,-143.66,2.89,12,0.00,-41.00,2038.00,6400,20250311,-7.97,4350,20240423,35.40,6400,-7.97,20250311,5000,17.80,20250205,6400,-7.97,20250311,4350,35.40,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250318,161259,57,100.00,KONEX,,,N,N,N,N, ,N,5890,0,3,0.00,524410,91,46.67,5970,5970,5650,6770,5010,5890,5762.75,0.00,0,0,6136,6012,5836,5712,5536,5925,5625,37,880,500,3880,10,1,7369434,434,-143.66,2.89,12,0.00,-41.00,2038.00,6400,20250311,-7.97,4350,20240423,35.40,6400,-7.97,20250311,5000,17.80,20250205,6400,-7.97,20250311,4350,35.40,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250318,151305,57,100.00,KONEX,,,N,N,N,N, ,N,5870,-20,5,-0.34,506740,88,45.13,5970,5970,5650,6770,5010,5890,5758.41,0.00,0,0,6136,6012,5836,5712,5536,5925,5625,37,880,500,3880,10,1,7369434,433,-143.17,2.88,12,0.00,-41.00,2038.00,6400,20250311,-8.28,4350,20240423,34.94,6400,-8.28,20250311,5000,17.40,20250205,6400,-8.28,20250311,4350,34.94,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250318,141302,57,100.00,KONEX,,,N,N,N,N, ,N,5880,-10,5,-0.17,368060,64,32.82,5970,5970,5650,6770,5010,5890,5750.94,0.00,0,0,6136,6012,5836,5712,5536,5925,5625,37,880,500,3880,10,1,7369434,433,-143.41,2.89,12,0.00,-41.00,2038.00,6400,20250311,-8.12,4350,20240423,35.17,6400,-8.12,20250311,5000,17.60,20250205,6400,-8.12,20250311,4350,35.17,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N diff --git a/434480/price/prices-20250301.csv b/434480/price/prices-20250301.csv index bb6b043de28d..c0cd66c53672 100644 --- a/434480/price/prices-20250301.csv +++ b/434480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4475,-55,5,-1.21,3178533194,692279,9.11,4530,4735,4455,5880,3175,4530,4591.61,1.26,0,10531,5426,4977,4661,4212,3896,5202,4437,12,1350,100,2800,5,1,12253300,548,-38.58,1.58,12,5.65,-116.00,2827.00,8300,20240403,-46.08,2780,20241209,60.97,6140,-27.12,20250206,3285,36.23,20250102,8300,-46.08,20240403,2780,60.97,20241209,4.08,N,434480,100,12 억,,154402,N,N,0,N,00,N +20250319,151306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4525,-5,5,-0.11,3076481089,669540,8.81,4530,4735,4455,5880,3175,4530,4595.04,1.26,0,13796,5426,4977,4661,4212,3896,5202,4437,12,1350,100,2800,5,1,12253300,554,-39.01,1.60,12,5.46,-116.00,2827.00,8300,20240403,-45.48,2780,20241209,62.77,6140,-26.30,20250206,3285,37.75,20250102,8300,-45.48,20240403,2780,62.77,20241209,4.08,N,434480,100,12 억,,154402,N,N,0,N,00,N +20250319,141309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-30,5,-0.66,2908259979,632234,8.32,4530,4735,4455,5880,3175,4530,4600.11,1.26,0,18437,5426,4977,4661,4212,3896,5202,4437,12,1350,100,2800,5,1,12253300,551,-38.79,1.59,12,5.16,-116.00,2827.00,8300,20240403,-45.78,2780,20241209,61.87,6140,-26.71,20250206,3285,36.99,20250102,8300,-45.78,20240403,2780,61.87,20241209,4.08,N,434480,100,12 억,,154402,N,N,0,N,00,N +20250319,131308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,15,2,0.33,2767828219,601180,7.91,4530,4735,4455,5880,3175,4530,4604.15,1.26,0,20999,5426,4977,4661,4212,3896,5202,4437,12,1350,100,2800,5,1,12253300,557,-39.18,1.61,12,4.91,-116.00,2827.00,8300,20240403,-45.24,2780,20241209,63.49,6140,-25.98,20250206,3285,38.36,20250102,8300,-45.24,20240403,2780,63.49,20241209,4.08,N,434480,100,12 억,,154402,N,N,0,N,00,N +20250319,121306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,40,2,0.88,2587352417,561648,7.39,4530,4735,4455,5880,3175,4530,4606.89,1.26,0,21778,5426,4977,4661,4212,3896,5202,4437,12,1350,100,2800,5,1,12253300,560,-39.40,1.62,12,4.58,-116.00,2827.00,8300,20240403,-44.94,2780,20241209,64.39,6140,-25.57,20250206,3285,39.12,20250102,8300,-44.94,20240403,2780,64.39,20241209,4.08,N,434480,100,12 억,,154402,N,N,0,N,00,N +20250319,111306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,-35,5,-0.77,2319421487,503343,6.62,4530,4735,4455,5880,3175,4530,4608.23,1.26,0,10845,5426,4977,4661,4212,3896,5202,4437,12,1350,100,2800,5,1,12253300,551,-38.75,1.59,12,4.11,-116.00,2827.00,8300,20240403,-45.84,2780,20241209,61.69,6140,-26.79,20250206,3285,36.83,20250102,8300,-45.84,20240403,2780,61.69,20241209,4.08,N,434480,100,12 억,,154402,N,N,0,N,00,N +20250319,101306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,0,3,0.00,1959092398,423267,5.57,4530,4735,4520,5880,3175,4530,4628.80,1.26,0,12149,5426,4977,4661,4212,3896,5202,4437,12,1350,100,2800,5,1,12253300,555,-39.05,1.60,12,3.45,-116.00,2827.00,8300,20240403,-45.42,2780,20241209,62.95,6140,-26.22,20250206,3285,37.90,20250102,8300,-45.42,20240403,2780,62.95,20241209,4.08,N,434480,100,12 억,,154402,N,N,0,N,00,N +20250319,091313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,95,2,2.10,1308515647,280600,3.69,4530,4735,4520,5880,3175,4530,4663.88,1.26,0,33611,5426,4977,4661,4212,3896,5202,4437,12,1350,100,2800,5,1,12253300,567,-39.87,1.64,12,2.29,-116.00,2827.00,8300,20240403,-44.28,2780,20241209,66.37,6140,-24.67,20250206,3285,40.79,20250102,8300,-44.28,20240403,2780,66.37,20241209,4.08,N,434480,100,12 억,,154402,N,N,0,N,00,N 20250318,161259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,200,2,4.62,36562790033,7578057,9488.35,4345,5110,4345,5620,3035,4330,4825.02,1.08,0,21614,4483,4406,4368,4291,4253,4387,4272,12,1290,100,2680,5,1,12253300,555,-39.05,1.60,12,61.85,-116.00,2827.00,8300,20240403,-45.42,2780,20241209,62.95,6140,-26.22,20250206,3285,37.90,20250102,8300,-45.42,20240403,2780,62.95,20241209,4.06,N,434480,100,12 억,,132742,N,N,0,N,00,N 20250318,151305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,205,2,4.73,36279797503,7515617,9410.17,4345,5110,4345,5620,3035,4330,4827.25,1.08,0,18147,4483,4406,4368,4291,4253,4387,4272,12,1290,100,2680,5,1,12253300,556,-39.09,1.60,12,61.34,-116.00,2827.00,8300,20240403,-45.36,2780,20241209,63.13,6140,-26.14,20250206,3285,38.05,20250102,8300,-45.36,20240403,2780,63.13,20241209,4.06,N,434480,100,12 억,,132742,N,N,0,N,00,N 20250318,141302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4770,440,2,10.16,32766751038,6757755,8461.26,4345,5110,4345,5620,3035,4330,4848.76,1.08,0,-7555,4483,4406,4368,4291,4253,4387,4272,12,1290,100,2680,5,1,12253300,584,-41.12,1.69,12,55.15,-116.00,2827.00,8300,20240403,-42.53,2780,20241209,71.58,6140,-22.31,20250206,3285,45.21,20250102,8300,-42.53,20240403,2780,71.58,20241209,4.06,N,434480,100,12 억,,132742,N,N,0,N,00,N diff --git a/435380/price/prices-20250301.csv b/435380/price/prices-20250301.csv index b801490a4e7e..913e01914967 100644 --- a/435380/price/prices-20250301.csv +++ b/435380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,13523745,6409,25.37,2110,2115,2110,2740,1480,2110,2110.12,0.06,0,0,2118,2113,2110,2105,2102,2112,2104,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.11,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,3592,N,N,0,N,00,N +20250319,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,13481545,6389,25.29,2110,2115,2110,2740,1480,2110,2110.12,0.06,0,0,2118,2113,2110,2105,2102,2112,2104,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.11,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,3592,N,N,0,N,00,N +20250319,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,13481545,6389,25.29,2110,2115,2110,2740,1480,2110,2110.12,0.06,0,0,2118,2113,2110,2105,2102,2112,2104,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.11,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,3592,N,N,0,N,00,N +20250319,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,13481545,6389,25.29,2110,2115,2110,2740,1480,2110,2110.12,0.06,0,0,2118,2113,2110,2105,2102,2112,2104,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.11,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,3592,N,N,0,N,00,N +20250319,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,13021565,6171,24.43,2110,2115,2110,2740,1480,2110,2110.12,0.06,0,0,2118,2113,2110,2105,2102,2112,2104,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.11,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,3592,N,N,0,N,00,N +20250319,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,12704315,6021,23.83,2110,2115,2110,2740,1480,2110,2110.00,0.06,0,0,2118,2113,2110,2105,2102,2112,2104,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.11,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,3592,N,N,0,N,00,N +20250319,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,21100,10,0.04,2110,2110,2110,2740,1480,2110,2110.00,0.06,0,0,2118,2113,2110,2105,2102,2112,2104,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.00,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,3592,N,N,0,N,00,N +20250319,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.06,0,0,2118,2113,2110,2105,2102,2112,2104,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.00,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,3592,N,N,0,N,00,N 20250318,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,53313310,25263,633.00,2112,2115,2107,2740,1480,2110,2110.33,0.02,0,1392,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.44,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1356,N,N,0,N,00,N 20250318,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,53281660,25248,632.62,2112,2115,2107,2740,1480,2110,2110.33,0.02,0,1392,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.44,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1356,N,N,0,N,00,N 20250318,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,53281660,25248,632.62,2112,2115,2107,2740,1480,2110,2110.33,0.02,0,1392,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.44,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1356,N,N,0,N,00,N diff --git a/435570/price/prices-20250301.csv b/435570/price/prices-20250301.csv index 79db28c14599..6906927bdb60 100644 --- a/435570/price/prices-20250301.csv +++ b/435570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161302,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7600,70,2,0.93,1664405155,216074,74.74,7680,7890,7520,9780,5280,7530,7703.05,0.04,0,5924,8150,7840,7670,7360,7190,7755,7275,35,2250,500,5270,10,1,7019754,534,56.30,1.37,12,3.08,135.00,5562.00,13850,20250228,-45.13,6630,20250307,14.63,13850,-45.13,20250228,6630,14.63,20250307,13850,-45.13,20250228,6630,14.63,20250307,0.00,N,435570,500,35 억,,2591,N,N,0,N,00,N +20250319,151307,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7590,60,2,0.80,1618457895,210018,72.64,7680,7890,7520,9780,5280,7530,7706.28,0.04,0,6928,8150,7840,7670,7360,7190,7755,7275,35,2250,500,5270,10,1,7019754,533,56.22,1.36,12,2.99,135.00,5562.00,13850,20250228,-45.20,6630,20250307,14.48,13850,-45.20,20250228,6630,14.48,20250307,13850,-45.20,20250228,6630,14.48,20250307,0.00,N,435570,500,35 억,,2591,N,N,0,N,00,N +20250319,141310,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7630,100,2,1.33,1436018785,185989,64.33,7680,7890,7590,9780,5280,7530,7720.99,0.04,0,6538,8150,7840,7670,7360,7190,7755,7275,35,2250,500,5270,10,1,7019754,536,56.52,1.37,12,2.65,135.00,5562.00,13850,20250228,-44.91,6630,20250307,15.08,13850,-44.91,20250228,6630,15.08,20250307,13850,-44.91,20250228,6630,15.08,20250307,0.00,N,435570,500,35 억,,2591,N,N,0,N,00,N +20250319,131309,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7710,180,2,2.39,1281506365,165891,57.38,7680,7890,7590,9780,5280,7530,7724.99,0.04,0,6381,8150,7840,7670,7360,7190,7755,7275,35,2250,500,5270,10,1,7019754,541,57.11,1.39,12,2.36,135.00,5562.00,13850,20250228,-44.33,6630,20250307,16.29,13850,-44.33,20250228,6630,16.29,20250307,13850,-44.33,20250228,6630,16.29,20250307,0.00,N,435570,500,35 억,,2591,N,N,0,N,00,N +20250319,121306,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7730,200,2,2.66,1201760325,155523,53.79,7680,7890,7590,9780,5280,7530,7727.22,0.04,0,7010,8150,7840,7670,7360,7190,7755,7275,35,2250,500,5270,10,1,7019754,543,57.26,1.39,12,2.22,135.00,5562.00,13850,20250228,-44.19,6630,20250307,16.59,13850,-44.19,20250228,6630,16.59,20250307,13850,-44.19,20250228,6630,16.59,20250307,0.00,N,435570,500,35 억,,2591,N,N,0,N,00,N +20250319,111306,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7720,190,2,2.52,1126084565,145759,50.42,7680,7890,7590,9780,5280,7530,7725.66,0.04,0,8008,8150,7840,7670,7360,7190,7755,7275,35,2250,500,5270,10,1,7019754,542,57.19,1.39,12,2.08,135.00,5562.00,13850,20250228,-44.26,6630,20250307,16.44,13850,-44.26,20250228,6630,16.44,20250307,13850,-44.26,20250228,6630,16.44,20250307,0.00,N,435570,500,35 억,,2591,N,N,0,N,00,N +20250319,101307,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7770,240,2,3.19,920923220,119242,41.24,7680,7890,7590,9780,5280,7530,7723.14,0.04,0,6896,8150,7840,7670,7360,7190,7755,7275,35,2250,500,5270,10,1,7019754,545,57.56,1.40,12,1.70,135.00,5562.00,13850,20250228,-43.90,6630,20250307,17.19,13850,-43.90,20250228,6630,17.19,20250307,13850,-43.90,20250228,6630,17.19,20250307,0.00,N,435570,500,35 억,,2591,N,N,0,N,00,N +20250319,091313,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7690,160,2,2.12,345725720,45022,15.57,7680,7840,7600,9780,5280,7530,7679.04,0.04,0,-335,8150,7840,7670,7360,7190,7755,7275,35,2250,500,5270,10,1,7019754,540,56.96,1.38,12,0.64,135.00,5562.00,13850,20250228,-44.48,6630,20250307,15.99,13850,-44.48,20250228,6630,15.99,20250307,13850,-44.48,20250228,6630,15.99,20250307,0.00,N,435570,500,35 억,,2591,N,N,0,N,00,N 20250318,161300,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7530,-280,5,-3.59,2146758650,281357,94.10,7730,7980,7500,10150,5470,7810,7630.21,0.03,0,473,8343,8076,7863,7596,7383,7970,7490,35,2340,500,5460,10,1,7019754,529,55.78,1.35,12,4.01,135.00,5562.00,13850,20250228,-45.63,6630,20250307,13.57,13850,-45.63,20250228,6630,13.57,20250307,13850,-45.63,20250228,6630,13.57,20250307,0.00,N,435570,500,35 억,,2345,N,N,0,N,00,N 20250318,151306,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7570,-240,5,-3.07,2062168690,270121,90.35,7730,7980,7500,10150,5470,7810,7634.24,0.03,0,2505,8343,8076,7863,7596,7383,7970,7490,35,2340,500,5460,10,1,7019754,531,56.07,1.36,12,3.85,135.00,5562.00,13850,20250228,-45.34,6630,20250307,14.18,13850,-45.34,20250228,6630,14.18,20250307,13850,-45.34,20250228,6630,14.18,20250307,0.00,N,435570,500,35 억,,2345,N,N,0,N,00,N 20250318,141302,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7530,-280,5,-3.59,1089951470,142352,47.61,7730,7980,7520,10150,5470,7810,7656.73,0.03,0,4,8343,8076,7863,7596,7383,7970,7490,35,2340,500,5460,10,1,7019754,529,55.78,1.35,12,2.03,135.00,5562.00,13850,20250228,-45.63,6630,20250307,13.57,13850,-45.63,20250228,6630,13.57,20250307,13850,-45.63,20250228,6630,13.57,20250307,0.00,N,435570,500,35 억,,2345,N,N,0,N,00,N diff --git a/435620/price/prices-20250301.csv b/435620/price/prices-20250301.csv index 27d1ac4c86aa..29198f361b38 100644 --- a/435620/price/prices-20250301.csv +++ b/435620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,20,2,0.19,183890610,17416,27.99,10540,10560,10540,13700,7380,10540,10558.72,0.18,0,-1002,10566,10552,10536,10522,10506,10545,10515,22,3160,500,7790,10,1,4302000,454,33.95,1.05,12,0.40,311.00,10070.00,10590,20250224,-0.28,9600,20240307,10.00,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9630,9.66,20240401,0.00,N,435620,500,21 억,,7891,N,N,0,N,00,N +20250319,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,10,2,0.09,183869490,17414,27.98,10540,10560,10540,13700,7380,10540,10558.72,0.18,0,-1002,10566,10552,10536,10522,10506,10545,10515,22,3160,500,7790,10,1,4302000,454,33.92,1.05,12,0.40,311.00,10070.00,10590,20250224,-0.38,9600,20240307,9.90,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,7891,N,N,0,N,00,N +20250319,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,20,2,0.19,140247440,13283,21.35,10540,10560,10540,13700,7380,10540,10558.42,0.18,0,-1000,10566,10552,10536,10522,10506,10545,10515,22,3160,500,7790,10,1,4302000,454,33.95,1.05,12,0.31,311.00,10070.00,10590,20250224,-0.28,9600,20240307,10.00,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9630,9.66,20240401,0.00,N,435620,500,21 억,,7891,N,N,0,N,00,N +20250319,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,20,2,0.19,123858320,11731,18.85,10540,10560,10540,13700,7380,10540,10558.21,0.18,0,-1000,10566,10552,10536,10522,10506,10545,10515,22,3160,500,7790,10,1,4302000,454,33.95,1.05,12,0.27,311.00,10070.00,10590,20250224,-0.28,9600,20240307,10.00,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9630,9.66,20240401,0.00,N,435620,500,21 억,,7891,N,N,0,N,00,N +20250319,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,20,2,0.19,115019900,10894,17.51,10540,10560,10540,13700,7380,10540,10558.10,0.18,0,-1000,10566,10552,10536,10522,10506,10545,10515,22,3160,500,7790,10,1,4302000,454,33.95,1.05,12,0.25,311.00,10070.00,10590,20250224,-0.28,9600,20240307,10.00,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9630,9.66,20240401,0.00,N,435620,500,21 억,,7891,N,N,0,N,00,N +20250319,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,75557180,7157,11.50,10540,10560,10540,13700,7380,10540,10557.10,0.18,0,-1000,10566,10552,10536,10522,10506,10545,10515,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.17,311.00,10070.00,10590,20250224,-0.47,9600,20240307,9.79,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,7891,N,N,0,N,00,N +20250319,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,20,2,0.19,75525520,7154,11.50,10540,10560,10540,13700,7380,10540,10557.10,0.18,0,-1000,10566,10552,10536,10522,10506,10545,10515,22,3160,500,7790,10,1,4302000,454,33.95,1.05,12,0.17,311.00,10070.00,10590,20250224,-0.28,9600,20240307,10.00,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9630,9.66,20240401,0.00,N,435620,500,21 억,,7891,N,N,0,N,00,N +20250319,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,4015740,381,0.61,10540,10540,10540,13700,7380,10540,10540.00,0.18,0,0,10566,10552,10536,10522,10506,10545,10515,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.01,311.00,10070.00,10590,20250224,-0.47,9600,20240307,9.79,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,7891,N,N,0,N,00,N 20250318,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-10,5,-0.09,655731780,62229,298.63,10550,10550,10520,13710,7390,10550,10537.40,0.16,0,1150,10570,10560,10550,10540,10530,10555,10535,22,3160,500,7800,10,1,4302000,453,33.89,1.05,12,1.45,311.00,10070.00,10590,20250224,-0.47,9600,20240306,9.79,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6741,N,N,0,N,00,N 20250318,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-10,5,-0.09,655689610,62225,298.61,10550,10550,10520,13710,7390,10550,10537.40,0.16,0,1150,10570,10560,10550,10540,10530,10555,10535,22,3160,500,7800,10,1,4302000,453,33.89,1.05,12,1.45,311.00,10070.00,10590,20250224,-0.47,9600,20240306,9.79,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6741,N,N,0,N,00,N 20250318,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,655162610,62175,298.37,10550,10550,10520,13710,7390,10550,10537.40,0.16,0,1150,10570,10560,10550,10540,10530,10555,10535,22,3160,500,7800,10,1,4302000,454,33.92,1.05,12,1.45,311.00,10070.00,10590,20250224,-0.38,9600,20240306,9.90,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,6741,N,N,0,N,00,N diff --git a/435870/price/prices-20250301.csv b/435870/price/prices-20250301.csv index 2243decd8763..59b507918c7c 100644 --- a/435870/price/prices-20250301.csv +++ b/435870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,72020264,34140,725.30,2110,2115,2105,2740,1480,2110,2109.56,0.00,0,1829,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.92,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240319,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N +20250319,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,70986364,33650,714.89,2110,2115,2105,2740,1480,2110,2109.55,0.00,0,2319,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,79,84.60,1.07,12,0.90,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2120,-0.24,20250224,2070,2.17,20250108,2240,-5.58,20240319,2065,2.42,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N +20250319,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,65115124,30874,655.92,2110,2115,2105,2740,1480,2110,2109.06,0.00,0,-19,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.83,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240319,2065,1.94,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N +20250319,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,65115124,30874,655.92,2110,2115,2105,2740,1480,2110,2109.06,0.00,0,-19,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.83,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240319,2065,1.94,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N +20250319,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,65115124,30874,655.92,2110,2115,2105,2740,1480,2110,2109.06,0.00,0,-19,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.83,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240319,2065,1.94,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N +20250319,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,65115124,30874,655.92,2110,2115,2105,2740,1480,2110,2109.06,0.00,0,-19,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.83,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240319,2065,1.94,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N +20250319,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,42873094,20319,431.68,2110,2112,2110,2740,1480,2110,2110.00,0.00,0,-19,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.55,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240319,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N +20250319,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240319,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N 20250318,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,9931915,4707,276.88,2110,2115,2110,2740,1480,2110,2110.03,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240318,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N 20250318,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,9931915,4707,276.88,2110,2115,2110,2740,1480,2110,2110.03,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240318,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N 20250318,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,8547755,4051,238.29,2110,2115,2110,2740,1480,2110,2110.04,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,79,84.60,1.07,12,0.11,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2120,-0.24,20250224,2070,2.17,20250108,2240,-5.58,20240318,2065,2.42,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N diff --git a/437730/price/prices-20250301.csv b/437730/price/prices-20250301.csv index 51caacfe513c..a2013ae958d8 100644 --- a/437730/price/prices-20250301.csv +++ b/437730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11680,-400,5,-3.31,6445915715,548494,70.10,12080,12160,11550,15700,8460,12080,11751.50,0.28,0,67263,13200,12640,12360,11800,11520,12500,11660,159,3620,500,7480,10,1,31707567,3703,31.65,6.16,12,1.73,369.00,1897.00,23150,20240321,-49.55,5960,20241209,95.97,15750,-25.84,20250210,8630,35.34,20250109,69400,-83.17,20240321,5960,95.97,20241209,3.82,N,437730,500,158 억,,89913,N,N,0,N,00,N +20250319,151308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11660,-420,5,-3.48,6059195155,515319,65.86,12080,12160,11550,15700,8460,12080,11757.44,0.28,0,62337,13200,12640,12360,11800,11520,12500,11660,159,3620,500,7480,10,1,31707567,3697,31.60,6.15,12,1.63,369.00,1897.00,23150,20240321,-49.63,5960,20241209,95.64,15750,-25.97,20250210,8630,35.11,20250109,69400,-83.20,20240321,5960,95.64,20241209,3.82,N,437730,500,158 억,,89913,N,N,0,N,00,N +20250319,141310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11690,-390,5,-3.23,5419187670,460563,58.86,12080,12160,11550,15700,8460,12080,11765.67,0.28,0,58897,13200,12640,12360,11800,11520,12500,11660,159,3620,500,7480,10,1,31707567,3707,31.68,6.16,12,1.45,369.00,1897.00,23150,20240321,-49.50,5960,20241209,96.14,15750,-25.78,20250210,8630,35.46,20250109,69400,-83.16,20240321,5960,96.14,20241209,3.82,N,437730,500,158 억,,89913,N,N,0,N,00,N +20250319,131309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11850,-230,5,-1.90,4868486845,413587,52.86,12080,12160,11550,15700,8460,12080,11770.53,0.28,0,64949,13200,12640,12360,11800,11520,12500,11660,159,3620,500,7480,10,1,31707567,3757,32.11,6.25,12,1.30,369.00,1897.00,23150,20240321,-48.81,5960,20241209,98.83,15750,-24.76,20250210,8630,37.31,20250109,69400,-82.93,20240321,5960,98.83,20241209,3.82,N,437730,500,158 억,,89913,N,N,0,N,00,N +20250319,121307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11750,-330,5,-2.73,4314100110,366492,46.84,12080,12160,11550,15700,8460,12080,11770.38,0.28,0,60183,13200,12640,12360,11800,11520,12500,11660,159,3620,500,7480,10,1,31707567,3726,31.84,6.19,12,1.16,369.00,1897.00,23150,20240321,-49.24,5960,20241209,97.15,15750,-25.40,20250210,8630,36.15,20250109,69400,-83.07,20240321,5960,97.15,20241209,3.82,N,437730,500,158 억,,89913,N,N,0,N,00,N +20250319,111307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11730,-350,5,-2.90,4036817540,342877,43.82,12080,12160,11550,15700,8460,12080,11772.35,0.28,0,61112,13200,12640,12360,11800,11520,12500,11660,159,3620,500,7480,10,1,31707567,3719,31.79,6.18,12,1.08,369.00,1897.00,23150,20240321,-49.33,5960,20241209,96.81,15750,-25.52,20250210,8630,35.92,20250109,69400,-83.10,20240321,5960,96.81,20241209,3.82,N,437730,500,158 억,,89913,N,N,0,N,00,N +20250319,101307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11710,-370,5,-3.06,3301181780,279900,35.77,12080,12160,11550,15700,8460,12080,11792.99,0.28,0,47947,13200,12640,12360,11800,11520,12500,11660,159,3620,500,7480,10,1,31707567,3713,31.73,6.17,12,0.88,369.00,1897.00,23150,20240321,-49.42,5960,20241209,96.48,15750,-25.65,20250210,8630,35.69,20250109,69400,-83.13,20240321,5960,96.48,20241209,3.82,N,437730,500,158 억,,89913,N,N,0,N,00,N +20250319,091314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11740,-340,5,-2.81,1150389590,96616,12.35,12080,12160,11740,15700,8460,12080,11904.77,0.28,0,15321,13200,12640,12360,11800,11520,12500,11660,159,3620,500,7480,10,1,31707567,3722,31.82,6.19,12,0.30,369.00,1897.00,23150,20240321,-49.29,5960,20241209,96.98,15750,-25.46,20250210,8630,36.04,20250109,69400,-83.08,20240321,5960,96.98,20241209,3.82,N,437730,500,158 억,,89913,N,N,0,N,00,N 20250318,161301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12080,-690,5,-5.40,9466188625,766926,115.81,12770,12920,12080,16600,8940,12770,12344.77,0.38,0,-31351,13370,13070,12780,12480,12190,13220,12630,159,3830,500,7910,10,1,31707567,3830,32.74,6.37,12,2.42,369.00,1897.00,23150,20240321,-47.82,5960,20241209,102.68,15750,-23.30,20250210,8630,39.98,20250109,69400,-82.59,20240321,5960,102.68,20241209,3.80,N,437730,500,158 억,,120766,N,N,0,N,00,N 20250318,151307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12150,-620,5,-4.86,8868681395,717524,108.35,12770,12920,12100,16600,8940,12770,12360.00,0.38,0,-32463,13370,13070,12780,12480,12190,13220,12630,159,3830,500,7910,10,1,31707567,3852,32.93,6.40,12,2.26,369.00,1897.00,23150,20240321,-47.52,5960,20241209,103.86,15750,-22.86,20250210,8630,40.79,20250109,69400,-82.49,20240321,5960,103.86,20241209,3.80,N,437730,500,158 억,,120766,N,N,0,N,00,N 20250318,141303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12160,-610,5,-4.78,7323989870,590226,89.13,12770,12920,12120,16600,8940,12770,12408.66,0.38,0,-32135,13370,13070,12780,12480,12190,13220,12630,159,3830,500,7910,10,1,31707567,3856,32.95,6.41,12,1.86,369.00,1897.00,23150,20240321,-47.47,5960,20241209,104.03,15750,-22.79,20250210,8630,40.90,20250109,69400,-82.48,20240321,5960,104.03,20241209,3.80,N,437730,500,158 억,,120766,N,N,0,N,00,N diff --git a/437780/price/prices-20250301.csv b/437780/price/prices-20250301.csv index 8d1b2c25930c..a96fe78fafbb 100644 --- a/437780/price/prices-20250301.csv +++ b/437780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,978000,463,5.42,2115,2120,2110,2755,1485,2120,2112.31,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.01,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1717,N,N,0,N,00,N +20250319,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,967400,458,5.36,2115,2120,2110,2755,1485,2120,2112.23,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.01,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1717,N,N,0,N,00,N +20250319,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,965280,457,5.35,2115,2120,2110,2755,1485,2120,2112.21,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.01,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1717,N,N,0,N,00,N +20250319,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,963160,456,5.33,2115,2115,2110,2755,1485,2120,2112.19,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.01,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1717,N,N,0,N,00,N +20250319,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,963160,456,5.33,2115,2115,2110,2755,1485,2120,2112.19,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.01,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1717,N,N,0,N,00,N +20250319,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,963160,456,5.33,2115,2115,2110,2755,1485,2120,2112.19,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.01,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1717,N,N,0,N,00,N +20250319,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.00,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1717,N,N,0,N,00,N +20250319,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.00,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1717,N,N,0,N,00,N 20250318,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,18059065,8548,190.17,2120,2120,2110,2755,1485,2120,2112.67,0.02,0,711,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.17,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N 20250318,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,18048465,8543,190.06,2120,2120,2110,2755,1485,2120,2112.66,0.02,0,711,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.17,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N 20250318,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,16068820,7607,169.23,2120,2120,2110,2755,1485,2120,2112.37,0.02,0,-13,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.15,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N diff --git a/438580/price/prices-20250301.csv b/438580/price/prices-20250301.csv index 255f39ea2e4e..a5111479af55 100644 --- a/438580/price/prices-20250301.csv +++ b/438580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,382410,180,367.35,2135,2135,2120,2765,1495,2130,2124.50,0.02,0,-13,2136,2132,2131,2127,2126,2132,2127,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N +20250319,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,216270,102,208.16,2135,2135,2120,2765,1495,2130,2120.29,0.02,0,0,2136,2132,2131,2127,2126,2132,2127,3,635,100,1490,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2375,-10.11,20240329,2070,3.14,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N +20250319,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,216270,102,208.16,2135,2135,2120,2765,1495,2130,2120.29,0.02,0,0,2136,2132,2131,2127,2126,2132,2127,3,635,100,1490,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2375,-10.11,20240329,2070,3.14,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N +20250319,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,216270,102,208.16,2135,2135,2120,2765,1495,2130,2120.29,0.02,0,0,2136,2132,2131,2127,2126,2132,2127,3,635,100,1490,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2375,-10.11,20240329,2070,3.14,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N +20250319,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,216270,102,208.16,2135,2135,2120,2765,1495,2130,2120.29,0.02,0,0,2136,2132,2131,2127,2126,2132,2127,3,635,100,1490,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2375,-10.11,20240329,2070,3.14,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N +20250319,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,216270,102,208.16,2135,2135,2120,2765,1495,2130,2120.29,0.02,0,0,2136,2132,2131,2127,2126,2132,2127,3,635,100,1490,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2375,-10.11,20240329,2070,3.14,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N +20250319,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,214135,101,206.12,2135,2135,2120,2765,1495,2130,2120.15,0.02,0,0,2136,2132,2131,2127,2126,2132,2127,3,635,100,1490,5,1,3020000,64,41.57,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2155,-1.62,20250106,2080,1.92,20250110,2375,-10.74,20240329,2070,2.42,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N +20250319,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,2135,1,2.04,2135,2135,2135,2765,1495,2130,2135.00,0.02,0,0,2136,2132,2131,2127,2126,2132,2127,3,635,100,1490,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2375,-10.11,20240329,2070,3.14,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N 20250318,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,104400,49,0.95,2135,2135,2130,2765,1495,2130,2130.61,0.02,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N 20250318,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,93750,44,0.85,2135,2135,2130,2765,1495,2130,2130.68,0.02,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N 20250318,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,93750,44,0.85,2135,2135,2130,2765,1495,2130,2130.68,0.02,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N diff --git a/438700/price/prices-20250301.csv b/438700/price/prices-20250301.csv index 3a03c73cbaf6..21f29d9ebb14 100644 --- a/438700/price/prices-20250301.csv +++ b/438700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3575,-130,5,-3.51,281969039,78453,81.89,3700,3700,3545,4815,2595,3705,3594.11,0.69,0,-12524,3941,3822,3676,3557,3411,3882,3617,56,1110,500,2510,5,1,11144890,398,-3.39,0.88,12,0.70,-1054.00,4056.00,8190,20240308,-56.35,2425,20241209,47.42,6510,-45.08,20250219,2550,40.20,20250203,7850,-54.46,20240325,2425,47.42,20241209,0.05,N,438700,500,55 억,,76496,N,N,0,N,00,N +20250319,151308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,-140,5,-3.78,273079869,75965,79.29,3700,3700,3545,4815,2595,3705,3594.81,0.69,0,-11943,3941,3822,3676,3557,3411,3882,3617,56,1110,500,2510,5,1,11144890,397,-3.38,0.88,12,0.68,-1054.00,4056.00,8190,20240308,-56.47,2425,20241209,47.01,6510,-45.24,20250219,2550,39.80,20250203,7850,-54.59,20240325,2425,47.01,20241209,0.05,N,438700,500,55 억,,76496,N,N,0,N,00,N +20250319,141311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3575,-130,5,-3.51,246293464,68454,71.45,3700,3700,3545,4815,2595,3705,3597.94,0.69,0,-10763,3941,3822,3676,3557,3411,3882,3617,56,1110,500,2510,5,1,11144890,398,-3.39,0.88,12,0.61,-1054.00,4056.00,8190,20240308,-56.35,2425,20241209,47.42,6510,-45.08,20250219,2550,40.20,20250203,7850,-54.46,20240325,2425,47.42,20241209,0.05,N,438700,500,55 억,,76496,N,N,0,N,00,N +20250319,131310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3580,-125,5,-3.37,231281989,64251,67.06,3700,3700,3545,4815,2595,3705,3599.66,0.69,0,-8037,3941,3822,3676,3557,3411,3882,3617,56,1110,500,2510,5,1,11144890,399,-3.40,0.88,12,0.58,-1054.00,4056.00,8190,20240308,-56.29,2425,20241209,47.63,6510,-45.01,20250219,2550,40.39,20250203,7850,-54.39,20240325,2425,47.63,20241209,0.05,N,438700,500,55 억,,76496,N,N,0,N,00,N +20250319,121308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3570,-135,5,-3.64,169604525,46933,48.99,3700,3700,3555,4815,2595,3705,3613.76,0.69,0,-1894,3941,3822,3676,3557,3411,3882,3617,56,1110,500,2510,5,1,11144890,398,-3.39,0.88,12,0.42,-1054.00,4056.00,8190,20240308,-56.41,2425,20241209,47.22,6510,-45.16,20250219,2550,40.00,20250203,7850,-54.52,20240325,2425,47.22,20241209,0.05,N,438700,500,55 억,,76496,N,N,0,N,00,N +20250319,111308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3580,-125,5,-3.37,146715135,40531,42.30,3700,3700,3555,4815,2595,3705,3619.83,0.69,0,165,3941,3822,3676,3557,3411,3882,3617,56,1110,500,2510,5,1,11144890,399,-3.40,0.88,12,0.36,-1054.00,4056.00,8190,20240308,-56.29,2425,20241209,47.63,6510,-45.01,20250219,2550,40.39,20250203,7850,-54.39,20240325,2425,47.63,20241209,0.05,N,438700,500,55 억,,76496,N,N,0,N,00,N +20250319,101308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,-85,5,-2.29,121804650,33609,35.08,3700,3700,3555,4815,2595,3705,3624.17,0.69,0,1301,3941,3822,3676,3557,3411,3882,3617,56,1110,500,2510,5,1,11144890,403,-3.43,0.89,12,0.30,-1054.00,4056.00,8190,20240308,-55.80,2425,20241209,49.28,6510,-44.39,20250219,2550,41.96,20250203,7850,-53.89,20240325,2425,49.28,20241209,0.05,N,438700,500,55 억,,76496,N,N,0,N,00,N +20250319,091315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3675,-30,5,-0.81,39710365,10829,11.30,3700,3700,3650,4815,2595,3705,3667.04,0.69,0,4920,3941,3822,3676,3557,3411,3882,3617,56,1110,500,2510,5,1,11144890,410,-3.49,0.91,12,0.10,-1054.00,4056.00,8190,20240308,-55.13,2425,20241209,51.55,6510,-43.55,20250219,2550,44.12,20250203,7850,-53.18,20240325,2425,51.55,20241209,0.05,N,438700,500,55 억,,76496,N,N,0,N,00,N 20250318,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3705,145,2,4.07,347212588,94905,123.90,3560,3795,3530,4625,2495,3560,3658.45,0.62,0,8025,3693,3626,3588,3521,3483,3607,3502,56,1065,500,2420,5,1,11144890,413,-3.52,0.91,12,0.85,-1054.00,4056.00,8190,20240308,-54.76,2425,20241209,52.78,6510,-43.09,20250219,2550,45.29,20250203,7850,-52.80,20240325,2425,52.78,20241209,0.05,N,438700,500,55 억,,68708,N,N,0,N,00,N 20250318,151308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3765,205,2,5.76,293920883,80639,105.27,3560,3770,3530,4625,2495,3560,3644.90,0.62,0,8611,3693,3626,3588,3521,3483,3607,3502,56,1065,500,2420,5,1,11144890,420,-3.57,0.93,12,0.72,-1054.00,4056.00,8190,20240308,-54.03,2425,20241209,55.26,6510,-42.17,20250219,2550,47.65,20250203,7850,-52.04,20240325,2425,55.26,20241209,0.05,N,438700,500,55 억,,68708,N,N,0,N,00,N 20250318,141304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3630,70,2,1.97,164888518,45664,59.61,3560,3670,3530,4625,2495,3560,3610.91,0.62,0,310,3693,3626,3588,3521,3483,3607,3502,56,1065,500,2420,5,1,11144890,405,-3.44,0.89,12,0.41,-1054.00,4056.00,8190,20240308,-55.68,2425,20241209,49.69,6510,-44.24,20250219,2550,42.35,20250203,7850,-53.76,20240325,2425,49.69,20241209,0.05,N,438700,500,55 억,,68708,N,N,0,N,00,N diff --git a/439090/price/prices-20250301.csv b/439090/price/prices-20250301.csv index 299633b151b1..dfb99a1a33df 100644 --- a/439090/price/prices-20250301.csv +++ b/439090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161305,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18500,-460,5,-2.43,4960431230,264539,110.22,18840,19080,18430,24600,13280,18960,18751.38,0.56,0,-27833,19520,19240,19050,18770,18580,19145,18675,16,5640,100,13270,10,1,16378260,3030,24.70,3.12,12,1.62,749.00,5925.00,30850,20240613,-40.03,13200,20241209,40.15,22200,-16.67,20250228,14450,28.03,20250102,30850,-40.03,20240613,13200,40.15,20241209,5.72,N,439090,100,16 억,,91851,N,N,655,N,00,N +20250319,151309,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18520,-440,5,-2.32,4733766850,252291,105.12,18840,19080,18430,24600,13280,18960,18763.01,0.56,0,-27802,19520,19240,19050,18770,18580,19145,18675,16,5640,100,13270,10,1,16378260,3033,24.73,3.13,12,1.54,749.00,5925.00,30850,20240613,-39.97,13200,20241209,40.30,22200,-16.58,20250228,14450,28.17,20250102,30850,-39.97,20240613,13200,40.30,20241209,5.72,N,439090,100,16 억,,91851,N,N,655,N,00,N +20250319,141312,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18460,-500,5,-2.64,4293256490,228456,95.19,18840,19080,18460,24600,13280,18960,18792.38,0.56,0,-27904,19520,19240,19050,18770,18580,19145,18675,16,5640,100,13270,10,1,16378260,3023,24.65,3.12,12,1.39,749.00,5925.00,30850,20240613,-40.16,13200,20241209,39.85,22200,-16.85,20250228,14450,27.75,20250102,30850,-40.16,20240613,13200,39.85,20241209,5.72,N,439090,100,16 억,,91851,N,N,655,N,00,N +20250319,131311,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18710,-250,5,-1.32,3200474820,169655,70.69,18840,19080,18640,24600,13280,18960,18864.52,0.56,0,-20847,19520,19240,19050,18770,18580,19145,18675,16,5640,100,13270,10,1,16378260,3064,24.98,3.16,12,1.04,749.00,5925.00,30850,20240613,-39.35,13200,20241209,41.74,22200,-15.72,20250228,14450,29.48,20250102,30850,-39.35,20240613,13200,41.74,20241209,5.72,N,439090,100,16 억,,91851,N,N,655,N,00,N +20250319,121308,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18820,-140,5,-0.74,2662730065,140921,58.71,18840,19080,18640,24600,13280,18960,18895.13,0.56,0,-18422,19520,19240,19050,18770,18580,19145,18675,16,5640,100,13270,10,1,16378260,3082,25.13,3.18,12,0.86,749.00,5925.00,30850,20240613,-39.00,13200,20241209,42.58,22200,-15.23,20250228,14450,30.24,20250102,30850,-39.00,20240613,13200,42.58,20241209,5.72,N,439090,100,16 억,,91851,N,N,655,N,00,N +20250319,111308,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18880,-80,5,-0.42,2403771405,127175,52.99,18840,19080,18640,24600,13280,18960,18901.22,0.56,0,-15477,19520,19240,19050,18770,18580,19145,18675,16,5640,100,13270,10,1,16378260,3092,25.21,3.19,12,0.78,749.00,5925.00,30850,20240613,-38.80,13200,20241209,43.03,22200,-14.95,20250228,14450,30.66,20250102,30850,-38.80,20240613,13200,43.03,20241209,5.72,N,439090,100,16 억,,91851,N,N,655,N,00,N +20250319,101309,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19030,70,2,0.37,1775999700,94070,39.19,18840,19080,18640,24600,13280,18960,18879.43,0.56,0,-10521,19520,19240,19050,18770,18580,19145,18675,16,5640,100,13270,10,1,16378260,3117,25.41,3.21,12,0.57,749.00,5925.00,30850,20240613,-38.31,13200,20241209,44.17,22200,-14.28,20250228,14450,31.70,20250102,30850,-38.31,20240613,13200,44.17,20241209,5.72,N,439090,100,16 억,,91851,N,N,655,N,00,N +20250319,091315,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18720,-240,5,-1.27,667456625,35430,14.76,18840,19070,18680,24600,13280,18960,18838.23,0.56,0,-13201,19520,19240,19050,18770,18580,19145,18675,16,5640,100,13270,10,1,16378260,3066,24.99,3.16,12,0.22,749.00,5925.00,30850,20240613,-39.32,13200,20241209,41.82,22200,-15.68,20250228,14450,29.55,20250102,30850,-39.32,20240613,13200,41.82,20241209,5.72,N,439090,100,16 억,,91851,N,N,655,N,00,N 20250318,161302,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18960,-60,5,-0.32,4501726790,236829,77.63,19180,19330,18860,24700,13320,19020,19008.39,0.61,0,-8196,19753,19386,19183,18816,18613,19285,18715,16,5680,100,13310,10,1,16378260,3105,25.31,3.20,12,1.45,749.00,5925.00,30850,20240613,-38.54,13200,20241209,43.64,22200,-14.59,20250228,14450,31.21,20250102,30850,-38.54,20240613,13200,43.64,20241209,5.76,N,439090,100,16 억,,100067,N,N,655,N,00,N 20250318,151308,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19010,-10,5,-0.05,4279838040,225130,73.79,19180,19330,18860,24700,13320,19020,19010.52,0.61,0,-10633,19753,19386,19183,18816,18613,19285,18715,16,5680,100,13310,10,1,16378260,3114,25.38,3.21,12,1.37,749.00,5925.00,30850,20240613,-38.38,13200,20241209,44.02,22200,-14.37,20250228,14450,31.56,20250102,30850,-38.38,20240613,13200,44.02,20241209,5.76,N,439090,100,16 억,,100067,N,N,1130,N,00,N 20250318,141305,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19000,-20,5,-0.11,3948564345,207695,68.08,19180,19330,18860,24700,13320,19020,19011.36,0.61,0,-12965,19753,19386,19183,18816,18613,19285,18715,16,5680,100,13310,10,1,16378260,3112,25.37,3.21,12,1.27,749.00,5925.00,30850,20240613,-38.41,13200,20241209,43.94,22200,-14.41,20250228,14450,31.49,20250102,30850,-38.41,20240613,13200,43.94,20241209,5.76,N,439090,100,16 억,,100067,N,N,1130,N,00,N diff --git a/439250/price/prices-20250301.csv b/439250/price/prices-20250301.csv index 042c69252cef..940d110f7047 100644 --- a/439250/price/prices-20250301.csv +++ b/439250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,297857585,28233,472.76,10540,10550,10540,13710,7390,10550,10549.98,0.02,0,903,10570,10560,10550,10540,10530,10565,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.81,249.00,9580.00,10600,20250224,-0.47,9870,20240308,6.89,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,664,N,N,0,N,00,N +20250319,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,195522585,18533,310.33,10540,10550,10540,13710,7390,10550,10549.97,0.02,0,903,10570,10560,10550,10540,10530,10565,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.53,249.00,9580.00,10600,20250224,-0.47,9870,20240308,6.89,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,664,N,N,0,N,00,N +20250319,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,127854885,12119,202.93,10540,10550,10540,13710,7390,10550,10549.95,0.02,0,905,10570,10560,10550,10540,10530,10565,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.35,249.00,9580.00,10600,20250224,-0.47,9870,20240308,6.89,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,664,N,N,0,N,00,N +20250319,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,27524385,2609,43.69,10540,10550,10540,13710,7390,10550,10549.78,0.02,0,0,10570,10560,10550,10540,10530,10565,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.07,249.00,9580.00,10600,20250224,-0.47,9870,20240308,6.89,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,664,N,N,0,N,00,N +20250319,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,11446425,1085,18.17,10540,10550,10540,13710,7390,10550,10549.70,0.02,0,0,10570,10560,10550,10540,10530,10565,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.03,249.00,9580.00,10600,20250224,-0.47,9870,20240308,6.89,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,664,N,N,0,N,00,N +20250319,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,8059875,764,12.79,10540,10550,10540,13710,7390,10550,10549.57,0.02,0,0,10570,10560,10550,10540,10530,10565,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.02,249.00,9580.00,10600,20250224,-0.47,9870,20240308,6.89,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,664,N,N,0,N,00,N +20250319,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-10,5,-0.09,252975,24,0.40,10540,10550,10540,13710,7390,10550,10540.62,0.02,0,0,10570,10560,10550,10540,10530,10565,10545,18,3160,500,7800,10,1,3502000,369,42.33,1.10,12,0.00,249.00,9580.00,10600,20250224,-0.57,9870,20240308,6.79,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9930,6.14,20240529,0.00,N,439250,500,17 억,,664,N,N,0,N,00,N +20250319,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,21090,2,0.03,10540,10550,10540,13710,7390,10550,10545.00,0.02,0,0,10570,10560,10550,10540,10530,10565,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.00,249.00,9580.00,10600,20250224,-0.47,9870,20240308,6.89,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,664,N,N,0,N,00,N 20250318,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,62993780,5972,53.63,10540,10560,10540,13710,7390,10550,10548.19,0.02,0,101,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.17,249.00,9580.00,10600,20250224,-0.47,9860,20240306,7.00,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,563,N,N,0,N,00,N 20250318,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,62993780,5972,53.63,10540,10560,10540,13710,7390,10550,10548.19,0.02,0,101,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.17,249.00,9580.00,10600,20250224,-0.47,9860,20240306,7.00,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,563,N,N,0,N,00,N 20250318,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,62993780,5972,53.63,10540,10560,10540,13710,7390,10550,10548.19,0.02,0,101,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.17,249.00,9580.00,10600,20250224,-0.47,9860,20240306,7.00,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,563,N,N,0,N,00,N diff --git a/439410/price/prices-20250301.csv b/439410/price/prices-20250301.csv index 5fe73d20c86f..2febcb54aadd 100644 --- a/439410/price/prices-20250301.csv +++ b/439410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161305,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14623995,6912,194.81,2120,2125,2115,2760,1490,2125,2115.74,0.10,0,16,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.08,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N +20250319,151309,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14623995,6912,194.81,2120,2125,2115,2760,1490,2125,2115.74,0.10,0,16,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.08,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N +20250319,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,14619745,6910,194.76,2120,2120,2115,2760,1490,2125,2115.74,0.10,0,18,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,186,35.85,1.10,12,0.08,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,-0.47,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N +20250319,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,14619745,6910,194.76,2120,2120,2115,2760,1490,2125,2115.74,0.10,0,18,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,186,35.85,1.10,12,0.08,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,-0.47,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N +20250319,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,14619745,6910,194.76,2120,2120,2115,2760,1490,2125,2115.74,0.10,0,18,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,186,35.85,1.10,12,0.08,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,-0.47,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N +20250319,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,14619745,6910,194.76,2120,2120,2115,2760,1490,2125,2115.74,0.10,0,18,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,186,35.85,1.10,12,0.08,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,-0.47,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N +20250319,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N +20250319,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N 20250318,161303,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,7504080,3548,12671.43,2115,2125,2115,2760,1490,2125,2115.02,0.10,0,-6,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.04,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N 20250318,151309,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,7504080,3548,12671.43,2115,2125,2115,2760,1490,2125,2115.02,0.10,0,-6,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.04,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N 20250318,141305,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,7504080,3548,12671.43,2115,2125,2115,2760,1490,2125,2115.02,0.10,0,-6,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.04,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N diff --git a/439580/price/prices-20250301.csv b/439580/price/prices-20250301.csv index 31189a5250c9..76e26510f27f 100644 --- a/439580/price/prices-20250301.csv +++ b/439580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161305,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10810,-290,5,-2.61,638722060,58535,132.46,11040,11160,10810,14430,7770,11100,10911.88,4.01,0,-14830,11346,11222,11076,10952,10806,11285,11015,11,3330,100,6880,10,1,11170221,1208,-42.90,2.54,12,0.52,-252.00,4264.00,29450,20241016,-63.29,9680,20240805,11.67,12890,-16.14,20250110,10040,7.67,20250310,29450,-63.29,20241016,9680,11.67,20240805,2.75,N,439580,100,11 억,,448159,N,N,2,N,00,N +20250319,151310,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10820,-280,5,-2.52,609639930,55847,126.38,11040,11160,10810,14430,7770,11100,10916.25,4.01,0,-14313,11346,11222,11076,10952,10806,11285,11015,11,3330,100,6880,10,1,11170221,1209,-42.94,2.54,12,0.50,-252.00,4264.00,29450,20241016,-63.26,9680,20240805,11.78,12890,-16.06,20250110,10040,7.77,20250310,29450,-63.26,20241016,9680,11.78,20240805,2.75,N,439580,100,11 억,,448159,N,N,28,N,00,N +20250319,141313,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10850,-250,5,-2.25,512571100,46882,106.09,11040,11160,10840,14430,7770,11100,10933.22,4.01,0,-12027,11346,11222,11076,10952,10806,11285,11015,11,3330,100,6880,10,1,11170221,1212,-43.06,2.54,12,0.42,-252.00,4264.00,29450,20241016,-63.16,9680,20240805,12.09,12890,-15.83,20250110,10040,8.07,20250310,29450,-63.16,20241016,9680,12.09,20240805,2.75,N,439580,100,11 억,,448159,N,N,28,N,00,N +20250319,131311,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10860,-240,5,-2.16,453109910,41405,93.70,11040,11160,10850,14430,7770,11100,10943.36,4.01,0,-9645,11346,11222,11076,10952,10806,11285,11015,11,3330,100,6880,10,1,11170221,1213,-43.10,2.55,12,0.37,-252.00,4264.00,29450,20241016,-63.12,9680,20240805,12.19,12890,-15.75,20250110,10040,8.17,20250310,29450,-63.12,20241016,9680,12.19,20240805,2.75,N,439580,100,11 억,,448159,N,N,28,N,00,N +20250319,121309,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10890,-210,5,-1.89,371931685,33935,76.79,11040,11160,10890,14430,7770,11100,10960.12,4.01,0,-6940,11346,11222,11076,10952,10806,11285,11015,11,3330,100,6880,10,1,11170221,1216,-43.21,2.55,12,0.30,-252.00,4264.00,29450,20241016,-63.02,9680,20240805,12.50,12890,-15.52,20250110,10040,8.47,20250310,29450,-63.02,20241016,9680,12.50,20240805,2.75,N,439580,100,11 억,,448159,N,N,28,N,00,N +20250319,111309,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10920,-180,5,-1.62,321689505,29329,66.37,11040,11160,10900,14430,7770,11100,10968.31,4.01,0,-6744,11346,11222,11076,10952,10806,11285,11015,11,3330,100,6880,10,1,11170221,1220,-43.33,2.56,12,0.26,-252.00,4264.00,29450,20241016,-62.92,9680,20240805,12.81,12890,-15.28,20250110,10040,8.76,20250310,29450,-62.92,20241016,9680,12.81,20240805,2.75,N,439580,100,11 억,,448159,N,N,28,N,00,N +20250319,101309,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11000,-100,5,-0.90,210609255,19182,43.41,11040,11160,10900,14430,7770,11100,10979.53,4.01,0,-4759,11346,11222,11076,10952,10806,11285,11015,11,3330,100,6880,10,1,11170221,1229,-43.65,2.58,12,0.17,-252.00,4264.00,29450,20241016,-62.65,9680,20240805,13.64,12890,-14.66,20250110,10040,9.56,20250310,29450,-62.65,20241016,9680,13.64,20240805,2.75,N,439580,100,11 억,,448159,N,N,28,N,00,N +20250319,091316,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11000,-100,5,-0.90,49652225,4492,10.16,11040,11160,11000,14430,7770,11100,11053.48,4.01,0,-1240,11346,11222,11076,10952,10806,11285,11015,11,3330,100,6880,10,1,11170221,1229,-43.65,2.58,12,0.04,-252.00,4264.00,29450,20241016,-62.65,9680,20240805,13.64,12890,-14.66,20250110,10040,9.56,20250310,29450,-62.65,20241016,9680,13.64,20240805,2.75,N,439580,100,11 억,,448159,N,N,28,N,00,N 20250318,161303,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11100,20,2,0.18,480923980,43440,26.24,11080,11200,10930,14400,7760,11080,11070.99,4.01,0,-1000,11713,11396,11093,10776,10473,11555,10935,11,3320,100,6860,10,1,11170221,1240,-44.05,2.60,12,0.39,-252.00,4264.00,29450,20241016,-62.31,9680,20240805,14.67,12890,-13.89,20250110,10040,10.56,20250310,29450,-62.31,20241016,9680,14.67,20240805,2.80,N,439580,100,11 억,,448322,N,N,28,N,00,N 20250318,151309,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11100,20,2,0.18,464699770,41977,25.35,11080,11200,10930,14400,7760,11080,11070.34,4.01,0,-1131,11713,11396,11093,10776,10473,11555,10935,11,3320,100,6860,10,1,11170221,1240,-44.05,2.60,12,0.38,-252.00,4264.00,29450,20241016,-62.31,9680,20240805,14.67,12890,-13.89,20250110,10040,10.56,20250310,29450,-62.31,20241016,9680,14.67,20240805,2.80,N,439580,100,11 억,,448322,N,N,1,N,00,N 20250318,141305,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11060,-20,5,-0.18,392309710,35447,21.41,11080,11200,10930,14400,7760,11080,11067.50,4.01,0,-1319,11713,11396,11093,10776,10473,11555,10935,11,3320,100,6860,10,1,11170221,1235,-43.89,2.59,12,0.32,-252.00,4264.00,29450,20241016,-62.44,9680,20240805,14.26,12890,-14.20,20250110,10040,10.16,20250310,29450,-62.44,20241016,9680,14.26,20240805,2.80,N,439580,100,11 억,,448322,N,N,1,N,00,N diff --git a/439730/price/prices-20250301.csv b/439730/price/prices-20250301.csv index d170b452b250..f9afd25da904 100644 --- a/439730/price/prices-20250301.csv +++ b/439730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161306,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,0,3,0.00,47336165,22488,177.10,2110,2110,2100,2740,1480,2110,2104.95,0.03,0,-1075,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.52,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250319,2595,-18.69,20240319,2100,0.48,20250319,0.00,N,439730,100,4 억,,1450,N,N,0,N,00,N +20250319,151310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,0,3,0.00,47253875,22449,176.79,2110,2110,2100,2740,1480,2110,2104.94,0.03,0,-1075,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.52,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250319,2595,-18.69,20240319,2100,0.48,20250319,0.00,N,439730,100,4 억,,1450,N,N,0,N,00,N +20250319,141313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,0,3,0.00,46615995,22146,174.41,2110,2110,2100,2740,1480,2110,2104.94,0.03,0,-1075,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.51,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250319,2595,-18.69,20240319,2100,0.48,20250319,0.00,N,439730,100,4 억,,1450,N,N,0,N,00,N +20250319,131312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,0,3,0.00,46615995,22146,174.41,2110,2110,2100,2740,1480,2110,2104.94,0.03,0,-1075,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.51,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250319,2595,-18.69,20240319,2100,0.48,20250319,0.00,N,439730,100,4 억,,1450,N,N,0,N,00,N +20250319,121309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,0,3,0.00,46615995,22146,174.41,2110,2110,2100,2740,1480,2110,2104.94,0.03,0,-1075,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.51,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250319,2595,-18.69,20240319,2100,0.48,20250319,0.00,N,439730,100,4 억,,1450,N,N,0,N,00,N +20250319,111310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-10,5,-0.47,46586455,22132,174.30,2110,2110,2100,2740,1480,2110,2104.94,0.03,0,-1075,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.51,42.00,1992.00,2539,20240314,-17.29,2085,20241114,0.72,2110,0.00,20250304,2100,0.00,20250319,2595,-19.08,20240319,2100,0.00,20250319,0.00,N,439730,100,4 억,,1450,N,N,0,N,00,N +20250319,101310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,0,3,0.00,27851915,13224,104.14,2110,2110,2100,2740,1480,2110,2106.16,0.03,0,-2185,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.31,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250319,2595,-18.69,20240319,2100,0.48,20250319,0.00,N,439730,100,4 억,,1450,N,N,0,N,00,N +20250319,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6519900,3090,24.33,2110,2110,2110,2740,1480,2110,2110.00,0.03,0,-2090,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.07,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2595,-18.69,20240319,2100,0.48,20250228,0.00,N,439730,100,4 억,,1450,N,N,0,N,00,N 20250318,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,26741275,12698,15.53,2110,2110,2105,2740,1480,2110,2105.94,0.04,0,-2521,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.29,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2595,-18.69,20240318,2100,0.48,20250228,0.00,N,439730,100,4 억,,1574,N,N,0,N,00,N 20250318,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,26741275,12698,15.53,2110,2110,2105,2740,1480,2110,2105.94,0.04,0,-2521,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.29,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2595,-18.69,20240318,2100,0.48,20250228,0.00,N,439730,100,4 억,,1574,N,N,0,N,00,N 20250318,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,26741275,12698,15.53,2110,2110,2105,2740,1480,2110,2105.94,0.04,0,-2521,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.29,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2595,-18.69,20240318,2100,0.48,20250228,0.00,N,439730,100,4 억,,1574,N,N,0,N,00,N diff --git a/440110/price/prices-20250301.csv b/440110/price/prices-20250301.csv index 1467e8d6959b..010d775a9769 100644 --- a/440110/price/prices-20250301.csv +++ b/440110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13920,220,2,1.61,1334747800,96305,49.30,13700,14040,13610,17810,9590,13700,13859.57,7.46,0,8887,14300,14000,13800,13500,13300,13900,13400,49,4110,100,9860,10,1,49408693,6878,-10.93,3.67,12,0.19,-1273.00,3792.00,24650,20240613,-43.53,11420,20240909,21.89,19270,-27.76,20250219,13000,7.08,20250311,24650,-43.53,20240613,11420,21.89,20240909,0.27,N,440110,100,49 억,,3688342,N,N,177,N,00,N +20250319,151310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13920,220,2,1.61,1237013150,89289,45.71,13700,14040,13610,17810,9590,13700,13854.04,7.46,0,9040,14300,14000,13800,13500,13300,13900,13400,49,4110,100,9860,10,1,49408693,6878,-10.93,3.67,12,0.18,-1273.00,3792.00,24650,20240613,-43.53,11420,20240909,21.89,19270,-27.76,20250219,13000,7.08,20250311,24650,-43.53,20240613,11420,21.89,20240909,0.27,N,440110,100,49 억,,3688342,N,N,1632,N,00,N +20250319,141313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13790,90,2,0.66,935984020,67515,34.57,13700,14040,13610,17810,9590,13700,13863.35,7.46,0,3298,14300,14000,13800,13500,13300,13900,13400,49,4110,100,9860,10,1,49408693,6813,-10.83,3.64,12,0.14,-1273.00,3792.00,24650,20240613,-44.06,11420,20240909,20.75,19270,-28.44,20250219,13000,6.08,20250311,24650,-44.06,20240613,11420,20.75,20240909,0.27,N,440110,100,49 억,,3688342,N,N,1632,N,00,N +20250319,131312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13870,170,2,1.24,846537290,61037,31.25,13700,14040,13610,17810,9590,13700,13869.25,7.46,0,8057,14300,14000,13800,13500,13300,13900,13400,49,4110,100,9860,10,1,49408693,6853,-10.90,3.66,12,0.12,-1273.00,3792.00,24650,20240613,-43.73,11420,20240909,21.45,19270,-28.02,20250219,13000,6.69,20250311,24650,-43.73,20240613,11420,21.45,20240909,0.27,N,440110,100,49 억,,3688342,N,N,1632,N,00,N +20250319,121310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13850,150,2,1.09,785008750,56591,28.97,13700,14040,13610,17810,9590,13700,13871.62,7.46,0,10105,14300,14000,13800,13500,13300,13900,13400,49,4110,100,9860,10,1,49408693,6843,-10.88,3.65,12,0.11,-1273.00,3792.00,24650,20240613,-43.81,11420,20240909,21.28,19270,-28.13,20250219,13000,6.54,20250311,24650,-43.81,20240613,11420,21.28,20240909,0.27,N,440110,100,49 억,,3688342,N,N,1632,N,00,N +20250319,111310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13900,200,2,1.46,634755640,45718,23.41,13700,14040,13610,17810,9590,13700,13884.15,7.46,0,6541,14300,14000,13800,13500,13300,13900,13400,49,4110,100,9860,10,1,49408693,6868,-10.92,3.67,12,0.09,-1273.00,3792.00,24650,20240613,-43.61,11420,20240909,21.72,19270,-27.87,20250219,13000,6.92,20250311,24650,-43.61,20240613,11420,21.72,20240909,0.27,N,440110,100,49 억,,3688342,N,N,1632,N,00,N +20250319,101310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13890,190,2,1.39,462753570,33355,17.08,13700,14040,13610,17810,9590,13700,13873.59,7.46,0,8903,14300,14000,13800,13500,13300,13900,13400,49,4110,100,9860,10,1,49408693,6863,-10.91,3.66,12,0.07,-1273.00,3792.00,24650,20240613,-43.65,11420,20240909,21.63,19270,-27.92,20250219,13000,6.85,20250311,24650,-43.65,20240613,11420,21.63,20240909,0.27,N,440110,100,49 억,,3688342,N,N,1632,N,00,N +20250319,091317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13740,40,2,0.29,61287230,4473,2.29,13700,13830,13610,17810,9590,13700,13701.59,7.46,0,-427,14300,14000,13800,13500,13300,13900,13400,49,4110,100,9860,10,1,49408693,6789,-10.79,3.62,12,0.01,-1273.00,3792.00,24650,20240613,-44.26,11420,20240909,20.32,19270,-28.70,20250219,13000,5.69,20250311,24650,-44.26,20240613,11420,20.32,20240909,0.27,N,440110,100,49 억,,3688342,N,N,1632,N,00,N 20250318,161303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,-320,5,-2.28,2671928310,193866,194.75,14030,14100,13600,18220,9820,14020,13782.41,7.56,0,-45562,14273,14146,14033,13906,13793,14090,13850,49,4200,100,10090,10,1,49408693,6769,-10.76,3.61,12,0.39,-1273.00,3792.00,24650,20240613,-44.42,11420,20240909,19.96,19270,-28.91,20250219,13000,5.38,20250311,24650,-44.42,20240613,11420,19.96,20240909,0.28,N,440110,100,49 억,,3734367,N,N,1632,N,00,N 20250318,151310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,-320,5,-2.28,2432756050,176369,177.17,14030,14100,13600,18220,9820,14020,13793.56,7.56,0,-39357,14273,14146,14033,13906,13793,14090,13850,49,4200,100,10090,10,1,49408693,6769,-10.76,3.61,12,0.36,-1273.00,3792.00,24650,20240613,-44.42,11420,20240909,19.96,19270,-28.91,20250219,13000,5.38,20250311,24650,-44.42,20240613,11420,19.96,20240909,0.28,N,440110,100,49 억,,3734367,N,N,1139,N,00,N 20250318,141306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13710,-310,5,-2.21,1916613765,138687,139.32,14030,14100,13600,18220,9820,14020,13819.71,7.56,0,-35595,14273,14146,14033,13906,13793,14090,13850,49,4200,100,10090,10,1,49408693,6774,-10.77,3.62,12,0.28,-1273.00,3792.00,24650,20240613,-44.38,11420,20240909,20.05,19270,-28.85,20250219,13000,5.46,20250311,24650,-44.38,20240613,11420,20.05,20240909,0.28,N,440110,100,49 억,,3734367,N,N,1139,N,00,N diff --git a/440290/price/prices-20250301.csv b/440290/price/prices-20250301.csv index c7d9c595148f..cf58ceae23ef 100644 --- a/440290/price/prices-20250301.csv +++ b/440290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1754,0,3,0.00,65679690,37333,102.36,1730,1781,1730,2280,1228,1754,1759.31,0.70,0,-307,1796,1774,1743,1721,1690,1786,1733,136,526,500,1150,1,1,27107010,475,3.95,0.60,12,0.14,444.00,2922.00,3350,20240314,-47.64,1501,20241210,16.86,2000,-12.30,20250212,1544,13.60,20250124,3195,-45.10,20240319,1501,16.86,20241210,1.11,N,440290,500,135 억,,189712,N,N,0,N,00,N +20250319,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1776,22,2,1.25,47466354,26952,73.90,1730,1781,1730,2280,1228,1754,1761.14,0.70,0,-314,1796,1774,1743,1721,1690,1786,1733,136,526,500,1150,1,1,27107010,481,4.00,0.61,12,0.10,444.00,2922.00,3350,20240314,-46.99,1501,20241210,18.32,2000,-11.20,20250212,1544,15.03,20250124,3195,-44.41,20240319,1501,18.32,20241210,1.11,N,440290,500,135 억,,189712,N,N,0,N,00,N +20250319,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1779,25,2,1.43,43650762,24804,68.01,1730,1781,1730,2280,1228,1754,1759.83,0.70,0,-323,1796,1774,1743,1721,1690,1786,1733,136,526,500,1150,1,1,27107010,482,4.01,0.61,12,0.09,444.00,2922.00,3350,20240314,-46.90,1501,20241210,18.52,2000,-11.05,20250212,1544,15.22,20250124,3195,-44.32,20240319,1501,18.52,20241210,1.11,N,440290,500,135 억,,189712,N,N,0,N,00,N +20250319,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1777,23,2,1.31,41299302,23482,64.38,1730,1779,1730,2280,1228,1754,1758.76,0.70,0,-328,1796,1774,1743,1721,1690,1786,1733,136,526,500,1150,1,1,27107010,482,4.00,0.61,12,0.09,444.00,2922.00,3350,20240314,-46.96,1501,20241210,18.39,2000,-11.15,20250212,1544,15.09,20250124,3195,-44.38,20240319,1501,18.39,20241210,1.11,N,440290,500,135 억,,189712,N,N,0,N,00,N +20250319,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1777,23,2,1.31,39708071,22587,61.93,1730,1779,1730,2280,1228,1754,1758.01,0.70,0,-333,1796,1774,1743,1721,1690,1786,1733,136,526,500,1150,1,1,27107010,482,4.00,0.61,12,0.08,444.00,2922.00,3350,20240314,-46.96,1501,20241210,18.39,2000,-11.15,20250212,1544,15.09,20250124,3195,-44.38,20240319,1501,18.39,20241210,1.11,N,440290,500,135 억,,189712,N,N,0,N,00,N +20250319,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1779,25,2,1.43,37112263,21125,57.92,1730,1779,1730,2280,1228,1754,1756.79,0.70,0,-238,1796,1774,1743,1721,1690,1786,1733,136,526,500,1150,1,1,27107010,482,4.01,0.61,12,0.08,444.00,2922.00,3350,20240314,-46.90,1501,20241210,18.52,2000,-11.05,20250212,1544,15.22,20250124,3195,-44.32,20240319,1501,18.52,20241210,1.11,N,440290,500,135 억,,189712,N,N,0,N,00,N +20250319,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1744,-10,5,-0.57,14327955,8226,22.55,1730,1758,1730,2280,1228,1754,1741.79,0.70,0,115,1796,1774,1743,1721,1690,1786,1733,136,526,500,1150,1,1,27107010,473,3.93,0.60,12,0.03,444.00,2922.00,3350,20240314,-47.94,1501,20241210,16.19,2000,-12.80,20250212,1544,12.95,20250124,3195,-45.41,20240319,1501,16.19,20241210,1.11,N,440290,500,135 억,,189712,N,N,0,N,00,N +20250319,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1735,-19,5,-1.08,5335112,3079,8.44,1730,1750,1730,2280,1228,1754,1732.74,0.70,0,717,1796,1774,1743,1721,1690,1786,1733,136,526,500,1150,1,1,27107010,470,3.91,0.59,12,0.01,444.00,2922.00,3350,20240314,-48.21,1501,20241210,15.59,2000,-13.25,20250212,1544,12.37,20250124,3195,-45.70,20240319,1501,15.59,20241210,1.11,N,440290,500,135 억,,189712,N,N,0,N,00,N 20250318,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1754,8,2,0.46,62186512,35689,182.39,1742,1765,1712,2265,1223,1746,1742.46,0.70,0,-649,1780,1762,1752,1734,1724,1758,1730,136,519,500,1150,1,1,27107010,475,3.95,0.60,12,0.13,444.00,2922.00,3350,20240314,-47.64,1501,20241210,16.86,2000,-12.30,20250212,1544,13.60,20250124,3220,-45.53,20240318,1501,16.86,20241210,1.15,N,440290,500,135 억,,190361,N,N,0,N,00,N 20250318,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1765,19,2,1.09,60254225,34588,176.77,1742,1765,1712,2265,1223,1746,1742.06,0.70,0,-352,1780,1762,1752,1734,1724,1758,1730,136,519,500,1150,1,1,27107010,478,3.98,0.60,12,0.13,444.00,2922.00,3350,20240314,-47.31,1501,20241210,17.59,2000,-11.75,20250212,1544,14.31,20250124,3220,-45.19,20240318,1501,17.59,20241210,1.15,N,440290,500,135 억,,190361,N,N,0,N,00,N 20250318,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1746,0,3,0.00,25658699,14718,75.22,1742,1755,1735,2265,1223,1746,1743.36,0.70,0,-792,1780,1762,1752,1734,1724,1758,1730,136,519,500,1150,1,1,27107010,473,3.93,0.60,12,0.05,444.00,2922.00,3350,20240314,-47.88,1501,20241210,16.32,2000,-12.70,20250212,1544,13.08,20250124,3220,-45.78,20240318,1501,16.32,20241210,1.15,N,440290,500,135 억,,190361,N,N,0,N,00,N diff --git a/440320/price/prices-20250301.csv b/440320/price/prices-20250301.csv index 878f88df9b48..7d02b9794d17 100644 --- a/440320/price/prices-20250301.csv +++ b/440320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-130,5,-1.62,886563830,110638,112.47,8000,8210,7840,10400,5600,8000,8013.26,0.32,0,273,8526,8262,8096,7832,7666,8180,7750,10,2400,100,5600,10,1,9805000,772,51.44,2.06,12,1.13,153.00,3828.00,9490,20250307,-17.07,3780,20240909,108.20,9490,-17.07,20250307,6070,29.65,20250102,9490,-17.07,20250307,3780,108.20,20240909,4.28,N,440320,100,9 억,,31484,N,N,0,N,00,N +20250319,151311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,-30,5,-0.38,848861420,105857,107.61,8000,8210,7840,10400,5600,8000,8018.94,0.32,0,1905,8526,8262,8096,7832,7666,8180,7750,10,2400,100,5600,10,1,9805000,781,52.09,2.08,12,1.08,153.00,3828.00,9490,20250307,-16.02,3780,20240909,110.85,9490,-16.02,20250307,6070,31.30,20250102,9490,-16.02,20250307,3780,110.85,20240909,4.28,N,440320,100,9 억,,31484,N,N,0,N,00,N +20250319,141314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,-70,5,-0.88,804241000,100231,101.89,8000,8210,7840,10400,5600,8000,8023.87,0.32,0,4047,8526,8262,8096,7832,7666,8180,7750,10,2400,100,5600,10,1,9805000,778,51.83,2.07,12,1.02,153.00,3828.00,9490,20250307,-16.44,3780,20240909,109.79,9490,-16.44,20250307,6070,30.64,20250102,9490,-16.44,20250307,3780,109.79,20240909,4.28,N,440320,100,9 억,,31484,N,N,0,N,00,N +20250319,131312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-50,5,-0.62,715038630,88961,90.44,8000,8210,7840,10400,5600,8000,8037.66,0.32,0,4195,8526,8262,8096,7832,7666,8180,7750,10,2400,100,5600,10,1,9805000,779,51.96,2.08,12,0.91,153.00,3828.00,9490,20250307,-16.23,3780,20240909,110.32,9490,-16.23,20250307,6070,30.97,20250102,9490,-16.23,20250307,3780,110.32,20240909,4.28,N,440320,100,9 억,,31484,N,N,0,N,00,N +20250319,121310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,100,2,1.25,485705200,60686,61.69,8000,8190,7840,10400,5600,8000,8003.58,0.32,0,3798,8526,8262,8096,7832,7666,8180,7750,10,2400,100,5600,10,1,9805000,794,52.94,2.12,12,0.62,153.00,3828.00,9490,20250307,-14.65,3780,20240909,114.29,9490,-14.65,20250307,6070,33.44,20250102,9490,-14.65,20250307,3780,114.29,20240909,4.28,N,440320,100,9 억,,31484,N,N,0,N,00,N +20250319,111310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-100,5,-1.25,230311930,29098,29.58,8000,8090,7840,10400,5600,8000,7915.04,0.32,0,1847,8526,8262,8096,7832,7666,8180,7750,10,2400,100,5600,10,1,9805000,775,51.63,2.06,12,0.30,153.00,3828.00,9490,20250307,-16.75,3780,20240909,108.99,9490,-16.75,20250307,6070,30.15,20250102,9490,-16.75,20250307,3780,108.99,20240909,4.28,N,440320,100,9 억,,31484,N,N,0,N,00,N +20250319,101311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-80,5,-1.00,146756670,18472,18.78,8000,8090,7870,10400,5600,8000,7944.82,0.32,0,-858,8526,8262,8096,7832,7666,8180,7750,10,2400,100,5600,10,1,9805000,777,51.76,2.07,12,0.19,153.00,3828.00,9490,20250307,-16.54,3780,20240909,109.52,9490,-16.54,20250307,6070,30.48,20250102,9490,-16.54,20250307,3780,109.52,20240909,4.28,N,440320,100,9 억,,31484,N,N,0,N,00,N +20250319,091317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,-30,5,-0.38,38979500,4873,4.95,8000,8090,7970,10400,5600,8000,7999.08,0.32,0,-72,8526,8262,8096,7832,7666,8180,7750,10,2400,100,5600,10,1,9805000,781,52.09,2.08,12,0.05,153.00,3828.00,9490,20250307,-16.02,3780,20240909,110.85,9490,-16.02,20250307,6070,31.30,20250102,9490,-16.02,20250307,3780,110.85,20240909,4.28,N,440320,100,9 억,,31484,N,N,0,N,00,N 20250318,161304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-190,5,-2.32,783259945,97660,96.21,8280,8360,7930,10640,5740,8190,8020.39,0.43,0,-13792,8596,8392,8196,7992,7796,8495,8095,10,2450,100,5730,10,1,9805000,784,52.29,2.09,12,1.00,153.00,3828.00,9490,20250307,-15.70,3780,20240909,111.64,9490,-15.70,20250307,6070,31.80,20250102,9490,-15.70,20250307,3780,111.64,20240909,4.29,N,440320,100,9 억,,42557,N,N,0,N,00,N 20250318,151310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,-180,5,-2.20,688328395,85784,84.51,8280,8360,7930,10640,5740,8190,8023.97,0.43,0,-13608,8596,8392,8196,7992,7796,8495,8095,10,2450,100,5730,10,1,9805000,785,52.35,2.09,12,0.87,153.00,3828.00,9490,20250307,-15.60,3780,20240909,111.90,9490,-15.60,20250307,6070,31.96,20250102,9490,-15.60,20250307,3780,111.90,20240909,4.29,N,440320,100,9 억,,42557,N,N,0,N,00,N 20250318,141307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-170,5,-2.08,606905885,75584,74.46,8280,8360,7930,10640,5740,8190,8029.55,0.43,0,-12292,8596,8392,8196,7992,7796,8495,8095,10,2450,100,5730,10,1,9805000,786,52.42,2.10,12,0.77,153.00,3828.00,9490,20250307,-15.49,3780,20240909,112.17,9490,-15.49,20250307,6070,32.13,20250102,9490,-15.49,20250307,3780,112.17,20240909,4.29,N,440320,100,9 억,,42557,N,N,0,N,00,N diff --git a/440790/price/prices-20250301.csv b/440790/price/prices-20250301.csv index d7aa77015e6a..6c8338217609 100644 --- a/440790/price/prices-20250301.csv +++ b/440790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,12184130,5693,32.06,2150,2155,2135,2795,1505,2150,2140.19,0.03,0,206,2170,2160,2155,2145,2140,2157,2142,4,645,100,1540,5,1,4050000,87,61.29,1.06,12,0.14,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2235,-4.03,20250221,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,1041,N,N,0,N,00,N +20250319,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,11875250,5549,31.25,2150,2155,2135,2795,1505,2150,2140.07,0.03,0,206,2170,2160,2155,2145,2140,2157,2142,4,645,100,1540,5,1,4050000,87,61.29,1.06,12,0.14,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2235,-4.03,20250221,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,1041,N,N,0,N,00,N +20250319,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,11858125,5541,31.20,2150,2155,2135,2795,1505,2150,2140.07,0.03,0,213,2170,2160,2155,2145,2140,2157,2142,4,645,100,1540,5,1,4050000,87,61.29,1.06,12,0.14,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2235,-4.03,20250221,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,1041,N,N,0,N,00,N +20250319,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,10760530,5027,28.31,2150,2155,2140,2795,1505,2150,2140.55,0.03,0,213,2170,2160,2155,2145,2140,2157,2142,4,645,100,1540,5,1,4050000,87,61.43,1.06,12,0.12,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2235,-3.80,20250221,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,1041,N,N,0,N,00,N +20250319,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,10760530,5027,28.31,2150,2155,2140,2795,1505,2150,2140.55,0.03,0,213,2170,2160,2155,2145,2140,2157,2142,4,645,100,1540,5,1,4050000,87,61.43,1.06,12,0.12,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2235,-3.80,20250221,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,1041,N,N,0,N,00,N +20250319,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,10754080,5024,28.29,2150,2155,2140,2795,1505,2150,2140.54,0.03,0,213,2170,2160,2155,2145,2140,2157,2142,4,645,100,1540,5,1,4050000,87,61.14,1.06,12,0.12,35.00,2028.00,2445,20240502,-12.47,2080,20241121,2.88,2235,-4.25,20250221,2085,2.64,20250113,2445,-12.47,20240502,2080,2.88,20241121,0.00,N,440790,100,4 억,,1041,N,N,0,N,00,N +20250319,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2150,1,0.01,2150,2150,2150,2795,1505,2150,2150.00,0.03,0,0,2170,2160,2155,2145,2140,2157,2142,4,645,100,1540,5,1,4050000,87,61.43,1.06,12,0.00,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2235,-3.80,20250221,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,1041,N,N,0,N,00,N +20250319,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2150,1,0.01,2150,2150,2150,2795,1505,2150,2150.00,0.03,0,0,2170,2160,2155,2145,2140,2157,2142,4,645,100,1540,5,1,4050000,87,61.43,1.06,12,0.00,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2235,-3.80,20250221,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,1041,N,N,0,N,00,N 20250318,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,38205950,17758,611.92,2165,2165,2150,2805,1515,2160,2151.48,0.03,0,-215,2183,2171,2158,2146,2133,2165,2140,4,645,100,1550,5,1,4050000,87,61.43,1.06,12,0.44,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2235,-3.80,20250221,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,1256,N,N,0,N,00,N 20250318,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,37745850,17544,604.55,2165,2165,2150,2805,1515,2160,2151.50,0.03,0,-1,2183,2171,2158,2146,2133,2165,2140,4,645,100,1550,5,1,4050000,87,61.71,1.07,12,0.43,35.00,2028.00,2445,20240502,-11.66,2080,20241121,3.85,2235,-3.36,20250221,2085,3.60,20250113,2445,-11.66,20240502,2080,3.85,20241121,0.00,N,440790,100,4 억,,1256,N,N,0,N,00,N 20250318,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,31760170,14760,508.61,2165,2165,2150,2805,1515,2160,2151.77,0.03,0,-1,2183,2171,2158,2146,2133,2165,2140,4,645,100,1550,5,1,4050000,87,61.71,1.07,12,0.36,35.00,2028.00,2445,20240502,-11.66,2080,20241121,3.85,2235,-3.36,20250221,2085,3.60,20250113,2445,-11.66,20240502,2080,3.85,20241121,0.00,N,440790,100,4 억,,1256,N,N,0,N,00,N diff --git a/440820/price/prices-20250301.csv b/440820/price/prices-20250301.csv index 15bf5e6fc497..4d7e6c5b1fdf 100644 --- a/440820/price/prices-20250301.csv +++ b/440820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,15724676,7469,563.70,2110,2110,2105,2740,1480,2110,2105.33,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.10,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,18,N,N,0,N,00,N +20250319,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,15642386,7430,560.75,2110,2110,2105,2740,1480,2110,2105.30,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.10,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,18,N,N,0,N,00,N +20250319,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,13907486,6606,498.57,2110,2110,2105,2740,1480,2110,2105.28,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.08,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,18,N,N,0,N,00,N +20250319,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,223660,106,8.00,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,18,N,N,0,N,00,N +20250319,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,223660,106,8.00,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,18,N,N,0,N,00,N +20250319,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,223660,106,8.00,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,18,N,N,0,N,00,N +20250319,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,223660,106,8.00,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,18,N,N,0,N,00,N +20250319,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,217330,103,7.77,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,18,N,N,0,N,00,N 20250318,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2790465,1325,2.15,2110,2110,2105,2735,1475,2105,2106.01,0.01,0,-560,2115,2110,2105,2100,2095,2110,2100,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,578,N,N,0,N,00,N 20250318,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,2769365,1315,2.14,2110,2110,2105,2735,1475,2105,2105.98,0.01,0,-560,2115,2110,2105,2100,2095,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,578,N,N,0,N,00,N 20250318,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1706300,810,1.32,2110,2110,2105,2735,1475,2105,2106.54,0.01,0,-560,2115,2110,2105,2100,2095,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,578,N,N,0,N,00,N diff --git a/441270/price/prices-20250301.csv b/441270/price/prices-20250301.csv index 38e1022bdd1d..dc9e40e0f87c 100644 --- a/441270/price/prices-20250301.csv +++ b/441270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161307,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5270,10,2,0.19,290858040,55191,87.12,5200,5360,5200,6830,3690,5260,5270.03,2.03,0,-5503,5420,5340,5300,5220,5180,5320,5200,185,1570,500,3780,10,1,36987901,1949,18.24,1.29,12,0.15,289.00,4080.00,11740,20240522,-55.11,3795,20241209,38.87,6450,-18.29,20250212,4800,9.79,20250203,11740,-55.11,20240522,3795,38.87,20241209,4.86,N,441270,500,184 억,,751656,N,N,0,N,00,N +20250319,151312,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5260,0,3,0.00,278670850,52873,83.46,5200,5360,5200,6830,3690,5260,5270.57,2.03,0,-5213,5420,5340,5300,5220,5180,5320,5200,185,1570,500,3780,10,1,36987901,1946,18.20,1.29,12,0.14,289.00,4080.00,11740,20240522,-55.20,3795,20241209,38.60,6450,-18.45,20250212,4800,9.58,20250203,11740,-55.20,20240522,3795,38.60,20241209,4.86,N,441270,500,184 억,,751656,N,N,0,N,00,N +20250319,141315,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5240,-20,5,-0.38,246747900,46789,73.86,5200,5360,5200,6830,3690,5260,5273.63,2.03,0,-4282,5420,5340,5300,5220,5180,5320,5200,185,1570,500,3780,10,1,36987901,1938,18.13,1.28,12,0.13,289.00,4080.00,11740,20240522,-55.37,3795,20241209,38.08,6450,-18.76,20250212,4800,9.17,20250203,11740,-55.37,20240522,3795,38.08,20241209,4.86,N,441270,500,184 억,,751656,N,N,0,N,00,N +20250319,131313,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5300,40,2,0.76,194919000,36919,58.28,5200,5360,5200,6830,3690,5260,5279.64,2.03,0,-4055,5420,5340,5300,5220,5180,5320,5200,185,1570,500,3780,10,1,36987901,1960,18.34,1.30,12,0.10,289.00,4080.00,11740,20240522,-54.86,3795,20241209,39.66,6450,-17.83,20250212,4800,10.42,20250203,11740,-54.86,20240522,3795,39.66,20241209,4.86,N,441270,500,184 억,,751656,N,N,0,N,00,N +20250319,121311,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5250,-10,5,-0.19,167503910,31719,50.07,5200,5360,5200,6830,3690,5260,5280.87,2.03,0,-4354,5420,5340,5300,5220,5180,5320,5200,185,1570,500,3780,10,1,36987901,1942,18.17,1.29,12,0.09,289.00,4080.00,11740,20240522,-55.28,3795,20241209,38.34,6450,-18.60,20250212,4800,9.38,20250203,11740,-55.28,20240522,3795,38.34,20241209,4.86,N,441270,500,184 억,,751656,N,N,0,N,00,N +20250319,111311,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5270,10,2,0.19,125536220,23736,37.47,5200,5360,5200,6830,3690,5260,5288.85,2.03,0,-3759,5420,5340,5300,5220,5180,5320,5200,185,1570,500,3780,10,1,36987901,1949,18.24,1.29,12,0.06,289.00,4080.00,11740,20240522,-55.11,3795,20241209,38.87,6450,-18.29,20250212,4800,9.79,20250203,11740,-55.11,20240522,3795,38.87,20241209,4.86,N,441270,500,184 억,,751656,N,N,0,N,00,N +20250319,101311,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5330,70,2,1.33,93058380,17594,27.77,5200,5360,5200,6830,3690,5260,5289.21,2.03,0,81,5420,5340,5300,5220,5180,5320,5200,185,1570,500,3780,10,1,36987901,1971,18.44,1.31,12,0.05,289.00,4080.00,11740,20240522,-54.60,3795,20241209,40.45,6450,-17.36,20250212,4800,11.04,20250203,11740,-54.60,20240522,3795,40.45,20241209,4.86,N,441270,500,184 억,,751656,N,N,0,N,00,N +20250319,091318,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5270,10,2,0.19,35822280,6813,10.75,5200,5330,5200,6830,3690,5260,5257.93,2.03,0,-1006,5420,5340,5300,5220,5180,5320,5200,185,1570,500,3780,10,1,36987901,1949,18.24,1.29,12,0.02,289.00,4080.00,11740,20240522,-55.11,3795,20241209,38.87,6450,-18.29,20250212,4800,9.79,20250203,11740,-55.11,20240522,3795,38.87,20241209,4.86,N,441270,500,184 억,,751656,N,N,0,N,00,N 20250318,161305,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5260,-50,5,-0.94,331177495,62622,72.17,5330,5380,5260,6900,3720,5310,5288.52,2.02,0,329,5550,5430,5370,5250,5190,5400,5220,185,1590,500,3820,10,1,36987901,1946,18.20,1.29,12,0.17,289.00,4080.00,11740,20240522,-55.20,3795,20241209,38.60,6450,-18.45,20250212,4800,9.58,20250203,11740,-55.20,20240522,3795,38.60,20241209,4.93,N,441270,500,184 억,,748117,N,N,0,N,00,N 20250318,151311,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5300,-10,5,-0.19,305751285,57794,66.60,5330,5380,5260,6900,3720,5310,5290.36,2.02,0,2641,5550,5430,5370,5250,5190,5400,5220,185,1590,500,3820,10,1,36987901,1960,18.34,1.30,12,0.16,289.00,4080.00,11740,20240522,-54.86,3795,20241209,39.66,6450,-17.83,20250212,4800,10.42,20250203,11740,-54.86,20240522,3795,39.66,20241209,4.93,N,441270,500,184 억,,748117,N,N,0,N,00,N 20250318,141307,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5280,-30,5,-0.56,229377945,43353,49.96,5330,5380,5260,6900,3720,5310,5290.94,2.02,0,-176,5550,5430,5370,5250,5190,5400,5220,185,1590,500,3820,10,1,36987901,1953,18.27,1.29,12,0.12,289.00,4080.00,11740,20240522,-55.03,3795,20241209,39.13,6450,-18.14,20250212,4800,10.00,20250203,11740,-55.03,20240522,3795,39.13,20241209,4.93,N,441270,500,184 억,,748117,N,N,0,N,00,N diff --git a/442130/price/prices-20250301.csv b/442130/price/prices-20250301.csv index 8afe2de64284..167ed022920f 100644 --- a/442130/price/prices-20250301.csv +++ b/442130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,3636025,1719,764.00,2125,2125,2115,2755,1485,2120,2115.20,0.07,0,-69,2126,2122,2121,2117,2116,2122,2117,3,635,100,1480,5,1,3460000,73,31.57,1.04,12,0.05,67.00,2033.00,2460,20240430,-14.02,2080,20241210,1.68,2145,-1.40,20250207,2080,1.68,20250113,2460,-14.02,20240430,2080,1.68,20241210,0.00,N,442130,100,3 억,,2467,N,N,0,N,00,N +20250319,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1349685,638,283.56,2125,2125,2115,2755,1485,2120,2115.49,0.07,0,-69,2126,2122,2121,2117,2116,2122,2117,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.02,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2467,N,N,0,N,00,N +20250319,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1349685,638,283.56,2125,2125,2115,2755,1485,2120,2115.49,0.07,0,-69,2126,2122,2121,2117,2116,2122,2117,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.02,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2467,N,N,0,N,00,N +20250319,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,127210,60,26.67,2125,2125,2120,2755,1485,2120,2120.17,0.07,0,-4,2126,2122,2121,2117,2116,2122,2117,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.00,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2467,N,N,0,N,00,N +20250319,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,127210,60,26.67,2125,2125,2120,2755,1485,2120,2120.17,0.07,0,-4,2126,2122,2121,2117,2116,2122,2117,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.00,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2467,N,N,0,N,00,N +20250319,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,106010,50,22.22,2125,2125,2120,2755,1485,2120,2120.20,0.07,0,-4,2126,2122,2121,2117,2116,2122,2117,3,635,100,1480,5,1,3460000,74,31.72,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.62,2080,20241210,2.16,2145,-0.93,20250207,2080,2.16,20250113,2460,-13.62,20240430,2080,2.16,20241210,0.00,N,442130,100,3 억,,2467,N,N,0,N,00,N +20250319,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,99645,47,20.89,2125,2125,2120,2755,1485,2120,2120.11,0.07,0,-1,2126,2122,2121,2117,2116,2122,2117,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.00,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2467,N,N,0,N,00,N +20250319,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,2125,1,0.44,2125,2125,2125,2755,1485,2120,2125.00,0.07,0,-1,2126,2122,2121,2117,2116,2122,2117,3,635,100,1480,5,1,3460000,74,31.72,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.62,2080,20241210,2.16,2145,-0.93,20250207,2080,2.16,20250113,2460,-13.62,20240430,2080,2.16,20241210,0.00,N,442130,100,3 억,,2467,N,N,0,N,00,N 20250318,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,477830,225,12.02,2125,2125,2120,2755,1485,2120,2123.69,0.07,0,-26,2133,2126,2118,2111,2103,2130,2115,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.01,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2327,N,N,0,N,00,N 20250318,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,458750,216,11.54,2125,2125,2120,2755,1485,2120,2123.84,0.07,0,-26,2133,2126,2118,2111,2103,2130,2115,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.01,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2327,N,N,0,N,00,N 20250318,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,352750,166,8.87,2125,2125,2125,2755,1485,2120,2125.00,0.07,0,-26,2133,2126,2118,2111,2103,2130,2115,3,635,100,1480,5,1,3460000,74,31.72,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.62,2080,20241210,2.16,2145,-0.93,20250207,2080,2.16,20250113,2460,-13.62,20240430,2080,2.16,20241210,0.00,N,442130,100,3 억,,2327,N,N,0,N,00,N diff --git a/442310/price/prices-20250301.csv b/442310/price/prices-20250301.csv index 4c87408ed661..85645991ace9 100644 --- a/442310/price/prices-20250301.csv +++ b/442310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,8553315,4017,29.48,2140,2140,2125,2765,1495,2130,2129.28,0.16,0,0,2160,2145,2135,2120,2110,2152,2127,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.06,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N +20250319,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,8542665,4012,29.44,2140,2140,2125,2765,1495,2130,2129.28,0.16,0,0,2160,2145,2135,2120,2110,2152,2127,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.06,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N +20250319,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,8534150,4008,29.41,2140,2140,2125,2765,1495,2130,2129.28,0.16,0,0,2160,2145,2135,2120,2110,2152,2127,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.06,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N +20250319,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,7469520,3507,25.74,2140,2140,2125,2765,1495,2130,2129.89,0.16,0,0,2160,2145,2135,2120,2110,2152,2127,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.05,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N +20250319,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,7469520,3507,25.74,2140,2140,2125,2765,1495,2130,2129.89,0.16,0,0,2160,2145,2135,2120,2110,2152,2127,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.05,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N +20250319,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,7469520,3507,25.74,2140,2140,2125,2765,1495,2130,2129.89,0.16,0,0,2160,2145,2135,2120,2110,2152,2127,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.05,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N +20250319,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,7456740,3501,25.69,2140,2140,2125,2765,1495,2130,2129.89,0.16,0,0,2160,2145,2135,2120,2110,2152,2127,7,635,100,1570,5,1,6710000,143,38.64,1.13,12,0.05,55.00,1884.00,2430,20240708,-12.55,2065,20250113,2.91,2185,-2.75,20250218,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N +20250319,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,2140,1,0.01,2140,2140,2140,2765,1495,2130,2140.00,0.16,0,0,2160,2145,2135,2120,2110,2152,2127,7,635,100,1570,5,1,6710000,144,38.91,1.14,12,0.00,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N 20250318,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,29040245,13626,238.18,2125,2150,2125,2760,1490,2125,2131.24,0.16,0,0,2135,2130,2125,2120,2115,2130,2120,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.20,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N 20250318,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,29029595,13621,238.09,2125,2150,2125,2760,1490,2125,2131.24,0.16,0,0,2135,2130,2125,2120,2115,2130,2120,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.20,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N 20250318,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,21957990,10301,180.06,2125,2150,2125,2760,1490,2125,2131.64,0.16,0,0,2135,2130,2125,2120,2115,2130,2120,7,635,100,1570,5,1,6710000,144,39.00,1.14,12,0.15,55.00,1884.00,2430,20240708,-11.73,2065,20250113,3.87,2185,-1.83,20250218,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N diff --git a/442770/price/prices-20250301.csv b/442770/price/prices-20250301.csv index 03ffed69764c..2a814d6eb31e 100644 --- a/442770/price/prices-20250301.csv +++ b/442770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,6557690,3015,31.02,2180,2180,2175,2825,1525,2175,2175.02,0.01,0,-6,2188,2181,2173,2166,2158,2185,2170,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.07,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,386,N,N,0,N,00,N +20250319,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,5470190,2515,25.87,2180,2180,2175,2825,1525,2175,2175.03,0.01,0,-6,2188,2181,2173,2166,2158,2185,2170,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.06,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,386,N,N,0,N,00,N +20250319,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,5470190,2515,25.87,2180,2180,2175,2825,1525,2175,2175.03,0.01,0,-6,2188,2181,2173,2166,2158,2185,2170,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.06,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,386,N,N,0,N,00,N +20250319,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,5468010,2514,25.86,2180,2180,2175,2825,1525,2175,2175.02,0.01,0,-6,2188,2181,2173,2166,2158,2185,2170,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.06,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,386,N,N,0,N,00,N +20250319,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,4380510,2014,20.72,2180,2180,2175,2825,1525,2175,2175.03,0.01,0,-6,2188,2181,2173,2166,2158,2185,2170,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.05,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,386,N,N,0,N,00,N +20250319,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,4380510,2014,20.72,2180,2180,2175,2825,1525,2175,2175.03,0.01,0,-6,2188,2181,2173,2166,2158,2185,2170,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.05,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,386,N,N,0,N,00,N +20250319,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,3293010,1514,15.57,2180,2180,2175,2825,1525,2175,2175.04,0.01,0,-6,2188,2181,2173,2166,2158,2185,2170,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.04,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,386,N,N,0,N,00,N +20250319,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,15230,7,0.07,2180,2180,2175,2825,1525,2175,2175.71,0.01,0,-6,2188,2181,2173,2166,2158,2185,2170,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.00,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,386,N,N,0,N,00,N 20250318,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,21065680,9721,615.64,2165,2180,2165,2805,1515,2160,2167.03,0.01,0,7,2180,2170,2155,2145,2130,2175,2150,4,645,100,1550,5,1,4210000,92,38.84,1.07,12,0.23,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,379,N,N,0,N,00,N 20250318,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,20,2,0.93,18867415,8708,551.49,2165,2180,2165,2805,1515,2160,2166.68,0.01,0,7,2180,2170,2155,2145,2130,2175,2150,4,645,100,1550,5,1,4210000,92,38.93,1.07,12,0.21,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,379,N,N,0,N,00,N 20250318,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,17424265,8043,509.37,2165,2170,2165,2805,1515,2160,2166.39,0.01,0,7,2180,2170,2155,2145,2130,2175,2150,4,645,100,1550,5,1,4210000,91,38.75,1.07,12,0.19,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,379,N,N,0,N,00,N diff --git a/442900/price/prices-20250301.csv b/442900/price/prices-20250301.csv index 8afd36b9d108..c6f3258b15f9 100644 --- a/442900/price/prices-20250301.csv +++ b/442900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10200,10,2,0.10,4425780,434,0.89,10190,10220,10190,13240,7140,10190,10197.65,3.96,0,0,10243,10216,10203,10176,10163,10210,10170,38,3050,500,7540,10,1,7680000,783,54.55,1.03,12,0.01,187.00,9883.00,10290,20250225,-0.87,9490,20240311,7.48,10290,-0.87,20250225,9940,2.62,20250102,10290,-0.87,20250225,9570,6.58,20240503,0.00,N,442900,500,38 억,,303747,N,N,0,N,00,N +20250319,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10200,10,2,0.10,4374780,429,0.88,10190,10220,10190,13240,7140,10190,10197.62,3.96,0,0,10243,10216,10203,10176,10163,10210,10170,38,3050,500,7540,10,1,7680000,783,54.55,1.03,12,0.01,187.00,9883.00,10290,20250225,-0.87,9490,20240311,7.48,10290,-0.87,20250225,9940,2.62,20250102,10290,-0.87,20250225,9570,6.58,20240503,0.00,N,442900,500,38 억,,303747,N,N,0,N,00,N +20250319,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10200,10,2,0.10,4374780,429,0.88,10190,10220,10190,13240,7140,10190,10197.62,3.96,0,0,10243,10216,10203,10176,10163,10210,10170,38,3050,500,7540,10,1,7680000,783,54.55,1.03,12,0.01,187.00,9883.00,10290,20250225,-0.87,9490,20240311,7.48,10290,-0.87,20250225,9940,2.62,20250102,10290,-0.87,20250225,9570,6.58,20240503,0.00,N,442900,500,38 억,,303747,N,N,0,N,00,N +20250319,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10200,10,2,0.10,4374780,429,0.88,10190,10220,10190,13240,7140,10190,10197.62,3.96,0,0,10243,10216,10203,10176,10163,10210,10170,38,3050,500,7540,10,1,7680000,783,54.55,1.03,12,0.01,187.00,9883.00,10290,20250225,-0.87,9490,20240311,7.48,10290,-0.87,20250225,9940,2.62,20250102,10290,-0.87,20250225,9570,6.58,20240503,0.00,N,442900,500,38 억,,303747,N,N,0,N,00,N +20250319,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10200,10,2,0.10,4374780,429,0.88,10190,10220,10190,13240,7140,10190,10197.62,3.96,0,0,10243,10216,10203,10176,10163,10210,10170,38,3050,500,7540,10,1,7680000,783,54.55,1.03,12,0.01,187.00,9883.00,10290,20250225,-0.87,9490,20240311,7.48,10290,-0.87,20250225,9940,2.62,20250102,10290,-0.87,20250225,9570,6.58,20240503,0.00,N,442900,500,38 억,,303747,N,N,0,N,00,N +20250319,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10200,10,2,0.10,4374780,429,0.88,10190,10220,10190,13240,7140,10190,10197.62,3.96,0,0,10243,10216,10203,10176,10163,10210,10170,38,3050,500,7540,10,1,7680000,783,54.55,1.03,12,0.01,187.00,9883.00,10290,20250225,-0.87,9490,20240311,7.48,10290,-0.87,20250225,9940,2.62,20250102,10290,-0.87,20250225,9570,6.58,20240503,0.00,N,442900,500,38 억,,303747,N,N,0,N,00,N +20250319,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,30,2,0.29,2314360,227,0.47,10190,10220,10190,13240,7140,10190,10195.42,3.96,0,0,10243,10216,10203,10176,10163,10210,10170,38,3050,500,7540,10,1,7680000,785,54.65,1.03,12,0.00,187.00,9883.00,10290,20250225,-0.68,9490,20240311,7.69,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,N,442900,500,38 억,,303747,N,N,0,N,00,N +20250319,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10190,0,3,0.00,1080140,106,0.22,10190,10190,10190,13240,7140,10190,10190.00,3.96,0,0,10243,10216,10203,10176,10163,10210,10170,38,3050,500,7540,10,1,7680000,783,54.49,1.03,12,0.00,187.00,9883.00,10290,20250225,-0.97,9490,20240311,7.38,10290,-0.97,20250225,9940,2.52,20250102,10290,-0.97,20250225,9570,6.48,20240503,0.00,N,442900,500,38 억,,303747,N,N,0,N,00,N 20250318,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10190,-40,5,-0.39,496483410,48653,1270.65,10210,10230,10190,13290,7170,10230,10204.58,3.96,0,-281,10243,10236,10223,10216,10203,10240,10220,38,3060,500,7570,10,1,7680000,783,54.49,1.03,12,0.63,187.00,9883.00,10290,20250225,-0.97,9490,20240311,7.38,10290,-0.97,20250225,9940,2.52,20250102,10290,-0.97,20250225,9570,6.48,20240503,0.00,N,442900,500,38 억,,304028,N,N,0,N,00,N 20250318,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,-20,5,-0.20,485090040,47535,1241.45,10210,10230,10190,13290,7170,10230,10204.90,3.96,0,94,10243,10236,10223,10216,10203,10240,10220,38,3060,500,7570,10,1,7680000,784,54.60,1.03,12,0.62,187.00,9883.00,10290,20250225,-0.78,9490,20240311,7.59,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9570,6.69,20240503,0.00,N,442900,500,38 억,,304028,N,N,0,N,00,N 20250318,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10200,-30,5,-0.29,381500360,37372,976.03,10210,10230,10200,13290,7170,10230,10208.19,3.96,0,82,10243,10236,10223,10216,10203,10240,10220,38,3060,500,7570,10,1,7680000,783,54.55,1.03,12,0.49,187.00,9883.00,10290,20250225,-0.87,9490,20240311,7.48,10290,-0.87,20250225,9940,2.62,20250102,10290,-0.87,20250225,9570,6.58,20240503,0.00,N,442900,500,38 억,,304028,N,N,0,N,00,N diff --git a/443060/price/prices-20250301.csv b/443060/price/prices-20250301.csv index aac47af57c99..f6706393c67e 100644 --- a/443060/price/prices-20250301.csv +++ b/443060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161309,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,149100,-6400,5,-4.12,19774441100,130746,43.38,153500,156400,149100,202000,108900,155500,151239.20,4.56,0,-10042,160700,158100,153000,150400,145300,159400,151700,224,46500,500,108850,100,1,44829210,66840,39.47,24.85,12,0.29,3778.00,5999.00,207500,20240514,-28.14,99500,20240909,49.85,199600,-25.30,20250122,126200,18.15,20250228,207500,-28.14,20240514,99500,49.85,20240909,0.30,N,443060,500,224 억,,2042633,N,N,1233,N,00,N +20250319,151313,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,149200,-6300,5,-4.05,18909661950,124947,41.46,153500,156400,149100,202000,108900,155500,151334.36,4.56,0,-8379,160700,158100,153000,150400,145300,159400,151700,224,46500,500,108850,100,1,44829210,66885,39.49,24.87,12,0.28,3778.00,5999.00,207500,20240514,-28.10,99500,20240909,49.95,199600,-25.25,20250122,126200,18.23,20250228,207500,-28.10,20240514,99500,49.95,20240909,0.30,N,443060,500,224 억,,2042633,N,N,2515,N,00,N +20250319,141316,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,149900,-5600,5,-3.60,15719694250,103608,34.38,153500,156400,149400,202000,108900,155500,151715.00,4.56,0,-3687,160700,158100,153000,150400,145300,159400,151700,224,46500,500,108850,100,1,44829210,67199,39.68,24.99,12,0.23,3778.00,5999.00,207500,20240514,-27.76,99500,20240909,50.65,199600,-24.90,20250122,126200,18.78,20250228,207500,-27.76,20240514,99500,50.65,20240909,0.30,N,443060,500,224 억,,2042633,N,N,2515,N,00,N +20250319,131315,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,150300,-5200,5,-3.34,14537362800,95722,31.76,153500,156400,149400,202000,108900,155500,151862.56,4.56,0,-2158,160700,158100,153000,150400,145300,159400,151700,224,46500,500,108850,100,1,44829210,67378,39.78,25.05,12,0.21,3778.00,5999.00,207500,20240514,-27.57,99500,20240909,51.06,199600,-24.70,20250122,126200,19.10,20250228,207500,-27.57,20240514,99500,51.06,20240909,0.30,N,443060,500,224 억,,2042633,N,N,2515,N,00,N +20250319,121313,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,150400,-5100,5,-3.28,13770948300,90627,30.07,153500,156400,149400,202000,108900,155500,151943.58,4.56,0,-2322,160700,158100,153000,150400,145300,159400,151700,224,46500,500,108850,100,1,44829210,67423,39.81,25.07,12,0.20,3778.00,5999.00,207500,20240514,-27.52,99500,20240909,51.16,199600,-24.65,20250122,126200,19.18,20250228,207500,-27.52,20240514,99500,51.16,20240909,0.30,N,443060,500,224 억,,2042633,N,N,2515,N,00,N +20250319,111313,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,149700,-5800,5,-3.73,12703623200,83510,27.71,153500,156400,149400,202000,108900,155500,152112.34,4.56,0,-2508,160700,158100,153000,150400,145300,159400,151700,224,46500,500,108850,100,1,44829210,67109,39.62,24.95,12,0.19,3778.00,5999.00,207500,20240514,-27.86,99500,20240909,50.45,199600,-25.00,20250122,126200,18.62,20250228,207500,-27.86,20240514,99500,50.45,20240909,0.30,N,443060,500,224 억,,2042633,N,N,2515,N,00,N +20250319,101313,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,150300,-5200,5,-3.34,9734211350,63744,21.15,153500,156400,150200,202000,108900,155500,152698.52,4.56,0,-5113,160700,158100,153000,150400,145300,159400,151700,224,46500,500,108850,100,1,44829210,67378,39.78,25.05,12,0.14,3778.00,5999.00,207500,20240514,-27.57,99500,20240909,51.06,199600,-24.70,20250122,126200,19.10,20250228,207500,-27.57,20240514,99500,51.06,20240909,0.30,N,443060,500,224 억,,2042633,N,N,2515,N,00,N +20250319,091319,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,156100,600,2,0.39,2846838550,18458,6.12,153500,156400,151500,202000,108900,155500,154218.53,4.56,0,483,160700,158100,153000,150400,145300,159400,151700,224,46500,500,108850,100,1,44829210,69978,41.32,26.02,12,0.04,3778.00,5999.00,207500,20240514,-24.77,99500,20240909,56.88,199600,-21.79,20250122,126200,23.69,20250228,207500,-24.77,20240514,99500,56.88,20240909,0.30,N,443060,500,224 억,,2042633,N,N,2515,N,00,N 20250318,161306,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,155500,7700,2,5.21,45911294400,300500,192.47,150000,155600,147900,192100,103500,147800,152782.39,4.39,0,27970,151733,149766,146333,144366,140933,150750,145350,224,44300,500,103460,100,1,44829210,69709,41.16,25.92,12,0.67,3778.00,5999.00,207500,20240514,-25.06,99500,20240909,56.28,199600,-22.09,20250122,126200,23.22,20250228,207500,-25.06,20240514,99500,56.28,20240909,0.31,N,443060,500,224 억,,1968073,N,N,2515,N,00,N 20250318,151312,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,154400,6600,2,4.47,43214524550,283100,181.33,150000,154500,147900,192100,103500,147800,152648.28,4.39,0,28490,151733,149766,146333,144366,140933,150750,145350,224,44300,500,103460,100,1,44829210,69216,40.87,25.74,12,0.63,3778.00,5999.00,207500,20240514,-25.59,99500,20240909,55.18,199600,-22.65,20250122,126200,22.35,20250228,207500,-25.59,20240514,99500,55.18,20240909,0.31,N,443060,500,224 억,,1968073,N,N,2348,N,00,N 20250318,141309,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,154200,6400,2,4.33,37366968350,245121,157.00,150000,154300,147900,192100,103500,147800,152443.75,4.39,0,28925,151733,149766,146333,144366,140933,150750,145350,224,44300,500,103460,100,1,44829210,69127,40.82,25.70,12,0.55,3778.00,5999.00,207500,20240514,-25.69,99500,20240909,54.97,199600,-22.75,20250122,126200,22.19,20250228,207500,-25.69,20240514,99500,54.97,20240909,0.31,N,443060,500,224 억,,1968073,N,N,2348,N,00,N diff --git a/443250/price/prices-20250301.csv b/443250/price/prices-20250301.csv index 076698f0a06c..144c09095260 100644 --- a/443250/price/prices-20250301.csv +++ b/443250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12910,-390,5,-2.93,653285700,50600,328.42,13250,13360,12760,17290,9310,13300,12910.78,0.68,0,3619,13506,13402,13266,13162,13026,13455,13215,58,3990,500,8240,10,1,11115260,1435,29.61,2.62,12,0.46,436.00,4931.00,16200,20250210,-20.31,7000,20240805,84.43,16200,-20.31,20250210,11100,16.31,20250121,16200,-20.31,20250210,7000,84.43,20240805,2.58,N,443250,500,58 억,,75760,N,N,0,N,00,N +20250319,151313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13040,-260,5,-1.95,585356080,45360,294.41,13250,13360,12760,17290,9310,13300,12904.68,0.68,0,4030,13506,13402,13266,13162,13026,13455,13215,58,3990,500,8240,10,1,11115260,1449,29.91,2.64,12,0.41,436.00,4931.00,16200,20250210,-19.51,7000,20240805,86.29,16200,-19.51,20250210,11100,17.48,20250121,16200,-19.51,20250210,7000,86.29,20240805,2.58,N,443250,500,58 억,,75760,N,N,0,N,00,N +20250319,141316,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12800,-500,5,-3.76,422455610,32785,212.79,13250,13360,12760,17290,9310,13300,12885.64,0.68,0,1055,13506,13402,13266,13162,13026,13455,13215,58,3990,500,8240,10,1,11115260,1423,29.36,2.60,12,0.29,436.00,4931.00,16200,20250210,-20.99,7000,20240805,82.86,16200,-20.99,20250210,11100,15.32,20250121,16200,-20.99,20250210,7000,82.86,20240805,2.58,N,443250,500,58 억,,75760,N,N,0,N,00,N +20250319,131315,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12820,-480,5,-3.61,373750490,28980,188.10,13250,13360,12760,17290,9310,13300,12896.84,0.68,0,564,13506,13402,13266,13162,13026,13455,13215,58,3990,500,8240,10,1,11115260,1425,29.40,2.60,12,0.26,436.00,4931.00,16200,20250210,-20.86,7000,20240805,83.14,16200,-20.86,20250210,11100,15.50,20250121,16200,-20.86,20250210,7000,83.14,20240805,2.58,N,443250,500,58 억,,75760,N,N,0,N,00,N +20250319,121313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12850,-450,5,-3.38,310099820,24010,155.84,13250,13360,12760,17290,9310,13300,12915.44,0.68,0,-254,13506,13402,13266,13162,13026,13455,13215,58,3990,500,8240,10,1,11115260,1428,29.47,2.61,12,0.22,436.00,4931.00,16200,20250210,-20.68,7000,20240805,83.57,16200,-20.68,20250210,11100,15.77,20250121,16200,-20.68,20250210,7000,83.57,20240805,2.58,N,443250,500,58 억,,75760,N,N,0,N,00,N +20250319,111313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12850,-450,5,-3.38,200316280,15436,100.19,13250,13360,12850,17290,9310,13300,12977.21,0.68,0,-1028,13506,13402,13266,13162,13026,13455,13215,58,3990,500,8240,10,1,11115260,1428,29.47,2.61,12,0.14,436.00,4931.00,16200,20250210,-20.68,7000,20240805,83.57,16200,-20.68,20250210,11100,15.77,20250121,16200,-20.68,20250210,7000,83.57,20240805,2.58,N,443250,500,58 억,,75760,N,N,0,N,00,N +20250319,101313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12950,-350,5,-2.63,101343880,7757,50.35,13250,13360,12920,17290,9310,13300,13064.83,0.68,0,-1441,13506,13402,13266,13162,13026,13455,13215,58,3990,500,8240,10,1,11115260,1439,29.70,2.63,12,0.07,436.00,4931.00,16200,20250210,-20.06,7000,20240805,85.00,16200,-20.06,20250210,11100,16.67,20250121,16200,-20.06,20250210,7000,85.00,20240805,2.58,N,443250,500,58 억,,75760,N,N,0,N,00,N +20250319,091320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13190,-110,5,-0.83,6352340,481,3.12,13250,13360,13170,17290,9310,13300,13206.53,0.68,0,-247,13506,13402,13266,13162,13026,13455,13215,58,3990,500,8240,10,1,11115260,1466,30.25,2.67,12,0.00,436.00,4931.00,16200,20250210,-18.58,7000,20240805,88.43,16200,-18.58,20250210,11100,18.83,20250121,16200,-18.58,20250210,7000,88.43,20240805,2.58,N,443250,500,58 억,,75760,N,N,0,N,00,N 20250318,161306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13300,-20,5,-0.15,202837385,15335,35.14,13290,13370,13130,17310,9330,13320,13227.09,0.68,0,-129,13940,13630,13170,12860,12400,13400,12630,58,3990,500,8250,10,1,11115260,1478,30.50,2.70,12,0.14,436.00,4931.00,16200,20250210,-17.90,7000,20240805,90.00,16200,-17.90,20250210,11100,19.82,20250121,16200,-17.90,20250210,7000,90.00,20240805,2.61,N,443250,500,58 억,,75274,N,N,17,N,00,N 20250318,151313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13260,-60,5,-0.45,170798865,12924,29.62,13290,13370,13130,17310,9330,13320,13215.63,0.68,0,437,13940,13630,13170,12860,12400,13400,12630,58,3990,500,8250,10,1,11115260,1474,30.41,2.69,12,0.12,436.00,4931.00,16200,20250210,-18.15,7000,20240805,89.43,16200,-18.15,20250210,11100,19.46,20250121,16200,-18.15,20250210,7000,89.43,20240805,2.61,N,443250,500,58 억,,75274,N,N,17,N,00,N 20250318,141309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13240,-80,5,-0.60,142516215,10789,24.72,13290,13370,13130,17310,9330,13320,13209.40,0.68,0,301,13940,13630,13170,12860,12400,13400,12630,58,3990,500,8250,10,1,11115260,1472,30.37,2.69,12,0.10,436.00,4931.00,16200,20250210,-18.27,7000,20240805,89.14,16200,-18.27,20250210,11100,19.28,20250121,16200,-18.27,20250210,7000,89.14,20240805,2.61,N,443250,500,58 억,,75274,N,N,17,N,00,N diff --git a/443670/price/prices-20250301.csv b/443670/price/prices-20250301.csv index e6bb07904710..3eecb3b821ff 100644 --- a/443670/price/prices-20250301.csv +++ b/443670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,0,3,0.00,792676585,96921,94.58,8160,8320,8120,10580,5700,8140,8178.84,0.76,0,-3837,8340,8240,8170,8070,8000,8225,8055,24,2440,100,5040,10,1,24201392,1970,39.32,5.27,12,0.40,207.00,1544.00,27600,20240307,-70.51,5460,20241115,49.08,11670,-30.25,20250207,7340,10.90,20250311,26000,-68.69,20240423,5460,49.08,20241115,4.44,N,443670,100,24 억,,184511,N,N,0,N,00,N +20250319,151314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,20,2,0.25,706884225,86374,84.29,8160,8320,8120,10580,5700,8140,8184.00,0.76,0,-2781,8340,8240,8170,8070,8000,8225,8055,24,2440,100,5040,10,1,24201392,1975,39.42,5.28,12,0.36,207.00,1544.00,27600,20240307,-70.43,5460,20241115,49.45,11670,-30.08,20250207,7340,11.17,20250311,26000,-68.62,20240423,5460,49.45,20241115,4.44,N,443670,100,24 억,,184511,N,N,0,N,00,N +20250319,141317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,40,2,0.49,624406115,76244,74.40,8160,8320,8120,10580,5700,8140,8189.58,0.76,0,-2915,8340,8240,8170,8070,8000,8225,8055,24,2440,100,5040,10,1,24201392,1980,39.52,5.30,12,0.32,207.00,1544.00,27600,20240307,-70.36,5460,20241115,49.82,11670,-29.91,20250207,7340,11.44,20250311,26000,-68.54,20240423,5460,49.82,20241115,4.44,N,443670,100,24 억,,184511,N,N,0,N,00,N +20250319,131315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,60,2,0.74,533586865,65126,63.55,8160,8320,8120,10580,5700,8140,8193.15,0.76,0,-4357,8340,8240,8170,8070,8000,8225,8055,24,2440,100,5040,10,1,24201392,1985,39.61,5.31,12,0.27,207.00,1544.00,27600,20240307,-70.29,5460,20241115,50.18,11670,-29.73,20250207,7340,11.72,20250311,26000,-68.46,20240423,5460,50.18,20241115,4.44,N,443670,100,24 억,,184511,N,N,0,N,00,N +20250319,121313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,40,2,0.49,450844515,55071,53.74,8160,8320,8120,10580,5700,8140,8186.61,0.76,0,-4540,8340,8240,8170,8070,8000,8225,8055,24,2440,100,5040,10,1,24201392,1980,39.52,5.30,12,0.23,207.00,1544.00,27600,20240307,-70.36,5460,20241115,49.82,11670,-29.91,20250207,7340,11.44,20250311,26000,-68.54,20240423,5460,49.82,20241115,4.44,N,443670,100,24 억,,184511,N,N,0,N,00,N +20250319,111313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-10,5,-0.12,411197615,50214,49.00,8160,8320,8120,10580,5700,8140,8188.91,0.76,0,-3838,8340,8240,8170,8070,8000,8225,8055,24,2440,100,5040,10,1,24201392,1968,39.28,5.27,12,0.21,207.00,1544.00,27600,20240307,-70.54,5460,20241115,48.90,11670,-30.33,20250207,7340,10.76,20250311,26000,-68.73,20240423,5460,48.90,20241115,4.44,N,443670,100,24 억,,184511,N,N,0,N,00,N +20250319,101313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,30,2,0.37,307975325,37525,36.62,8160,8320,8140,10580,5700,8140,8207.21,0.76,0,1634,8340,8240,8170,8070,8000,8225,8055,24,2440,100,5040,10,1,24201392,1977,39.47,5.29,12,0.16,207.00,1544.00,27600,20240307,-70.40,5460,20241115,49.63,11670,-29.99,20250207,7340,11.31,20250311,26000,-68.58,20240423,5460,49.63,20241115,4.44,N,443670,100,24 억,,184511,N,N,0,N,00,N +20250319,091320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,60,2,0.74,140377455,17045,16.63,8160,8320,8140,10580,5700,8140,8235.72,0.76,0,2809,8340,8240,8170,8070,8000,8225,8055,24,2440,100,5040,10,1,24201392,1985,39.61,5.31,12,0.07,207.00,1544.00,27600,20240307,-70.29,5460,20241115,50.18,11670,-29.73,20250207,7340,11.72,20250311,26000,-68.46,20240423,5460,50.18,20241115,4.44,N,443670,100,24 억,,184511,N,N,0,N,00,N 20250318,161307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,-20,5,-0.25,834829755,102114,49.49,8140,8270,8100,10600,5720,8160,8175.60,0.83,0,-18970,8386,8272,8146,8032,7906,8210,7970,24,2440,100,5050,10,1,24201392,1970,39.32,5.27,12,0.42,207.00,1544.00,27600,20240307,-70.51,5460,20241115,49.08,11670,-30.25,20250207,7340,10.90,20250311,26000,-68.69,20240423,5460,49.08,20241115,4.52,N,443670,100,24 억,,201673,N,N,0,N,00,N 20250318,151313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,40,2,0.49,788458825,96423,46.73,8140,8270,8100,10600,5720,8160,8177.08,0.83,0,-17196,8386,8272,8146,8032,7906,8210,7970,24,2440,100,5050,10,1,24201392,1985,39.61,5.31,12,0.40,207.00,1544.00,27600,20240307,-70.29,5460,20241115,50.18,11670,-29.73,20250207,7340,11.72,20250311,26000,-68.46,20240423,5460,50.18,20241115,4.52,N,443670,100,24 억,,201673,N,N,0,N,00,N 20250318,141309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,0,3,0.00,650942335,79597,38.58,8140,8270,8100,10600,5720,8160,8177.98,0.83,0,-17649,8386,8272,8146,8032,7906,8210,7970,24,2440,100,5050,10,1,24201392,1975,39.42,5.28,12,0.33,207.00,1544.00,27600,20240307,-70.43,5460,20241115,49.45,11670,-30.08,20250207,7340,11.17,20250311,26000,-68.62,20240423,5460,49.45,20241115,4.52,N,443670,100,24 억,,201673,N,N,0,N,00,N diff --git a/444920/price/prices-20250301.csv b/444920/price/prices-20250301.csv index 84ee3742d2a6..826825d38c46 100644 --- a/444920/price/prices-20250301.csv +++ b/444920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,14145615,6972,89.67,2030,2035,2025,2635,1425,2030,2028.92,0.16,0,97,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.13,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,-0.25,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8327,N,N,0,N,00,N +20250319,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,14141545,6970,89.65,2030,2035,2025,2635,1425,2030,2028.92,0.16,0,97,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.13,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8327,N,N,0,N,00,N +20250319,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,14141545,6970,89.65,2030,2035,2025,2635,1425,2030,2028.92,0.16,0,97,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.13,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8327,N,N,0,N,00,N +20250319,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13329545,6570,84.50,2030,2035,2025,2635,1425,2030,2028.85,0.16,0,97,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.13,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,-0.25,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8327,N,N,0,N,00,N +20250319,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,4072180,2006,25.80,2030,2030,2030,2635,1425,2030,2030.00,0.16,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.04,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8327,N,N,0,N,00,N +20250319,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,4072180,2006,25.80,2030,2030,2030,2635,1425,2030,2030.00,0.16,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.04,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8327,N,N,0,N,00,N +20250319,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2030000,1000,12.86,2030,2030,2030,2635,1425,2030,2030.00,0.16,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.02,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8327,N,N,0,N,00,N +20250319,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.16,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8327,N,N,0,N,00,N 20250318,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,15732420,7775,33.86,2025,2030,2020,2635,1425,2030,2023.46,0.16,0,14,2040,2035,2030,2025,2020,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.15,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8327,N,N,0,N,00,N 20250318,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,15732420,7775,33.86,2025,2030,2020,2635,1425,2030,2023.46,0.16,0,14,2040,2035,2030,2025,2020,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.15,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8327,N,N,0,N,00,N 20250318,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,15732420,7775,33.86,2025,2030,2020,2635,1425,2030,2023.46,0.16,0,14,2040,2035,2030,2025,2020,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.15,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8327,N,N,0,N,00,N diff --git a/445090/price/prices-20250301.csv b/445090/price/prices-20250301.csv index f9ecdfda464f..76e2b18664ad 100644 --- a/445090/price/prices-20250301.csv +++ b/445090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161310,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33650,700,2,2.12,12374122750,363098,599.86,32550,35500,32050,42800,23100,32950,34079.57,0.44,0,878,34283,33616,33183,32516,32083,33400,32300,54,9850,500,20420,50,1,10871660,3658,76.65,3.67,12,3.34,439.00,9158.00,84500,20240313,-60.18,22050,20241209,52.61,43150,-22.02,20250106,30750,9.43,20250311,72100,-53.33,20240319,22050,52.61,20241209,5.44,N,445090,500,54 억,,48336,N,N,36,N,00,N +20250319,151314,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33800,850,2,2.58,12034895650,353040,583.25,32550,35500,32050,42800,23100,32950,34089.33,0.44,0,-1338,34283,33616,33183,32516,32083,33400,32300,54,9850,500,20420,50,1,10871660,3675,76.99,3.69,12,3.25,439.00,9158.00,84500,20240313,-60.00,22050,20241209,53.29,43150,-21.67,20250106,30750,9.92,20250311,72100,-53.12,20240319,22050,53.29,20241209,5.44,N,445090,500,54 억,,48336,N,N,334,N,00,N +20250319,141317,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34000,1050,2,3.19,10859703975,318432,526.07,32550,35500,32050,42800,23100,32950,34103.69,0.44,0,-4554,34283,33616,33183,32516,32083,33400,32300,54,9850,500,20420,50,1,10871660,3696,77.45,3.71,12,2.93,439.00,9158.00,84500,20240313,-59.76,22050,20241209,54.20,43150,-21.21,20250106,30750,10.57,20250311,72100,-52.84,20240319,22050,54.20,20241209,5.44,N,445090,500,54 억,,48336,N,N,334,N,00,N +20250319,131316,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35100,2150,2,6.53,6682355400,196483,324.60,32550,35500,32050,42800,23100,32950,34009.85,0.44,0,-1813,34283,33616,33183,32516,32083,33400,32300,54,9850,500,20420,50,1,10871660,3816,79.95,3.83,12,1.81,439.00,9158.00,84500,20240313,-58.46,22050,20241209,59.18,43150,-18.66,20250106,30750,14.15,20250311,72100,-51.32,20240319,22050,59.18,20241209,5.44,N,445090,500,54 억,,48336,N,N,334,N,00,N +20250319,121314,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33100,150,2,0.46,2070082525,63225,104.45,32550,33300,32050,42800,23100,32950,32741.52,0.44,0,915,34283,33616,33183,32516,32083,33400,32300,54,9850,500,20420,50,1,10871660,3599,75.40,3.61,12,0.58,439.00,9158.00,84500,20240313,-60.83,22050,20241209,50.11,43150,-23.29,20250106,30750,7.64,20250311,72100,-54.09,20240319,22050,50.11,20241209,5.44,N,445090,500,54 억,,48336,N,N,334,N,00,N +20250319,111314,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33150,200,2,0.61,1783178225,54551,90.12,32550,33250,32050,42800,23100,32950,32688.27,0.44,0,-1931,34283,33616,33183,32516,32083,33400,32300,54,9850,500,20420,50,1,10871660,3604,75.51,3.62,12,0.50,439.00,9158.00,84500,20240313,-60.77,22050,20241209,50.34,43150,-23.17,20250106,30750,7.80,20250311,72100,-54.02,20240319,22050,50.34,20241209,5.44,N,445090,500,54 억,,48336,N,N,334,N,00,N +20250319,101314,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33000,50,2,0.15,1344180000,41257,68.16,32550,33250,32050,42800,23100,32950,32580.64,0.44,0,-1729,34283,33616,33183,32516,32083,33400,32300,54,9850,500,20420,50,1,10871660,3588,75.17,3.60,12,0.38,439.00,9158.00,84500,20240313,-60.95,22050,20241209,49.66,43150,-23.52,20250106,30750,7.32,20250311,72100,-54.23,20240319,22050,49.66,20241209,5.44,N,445090,500,54 억,,48336,N,N,334,N,00,N +20250319,091320,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32400,-550,5,-1.67,338326050,10382,17.15,32550,32900,32400,42800,23100,32950,32587.72,0.44,0,1496,34283,33616,33183,32516,32083,33400,32300,54,9850,500,20420,50,1,10871660,3522,73.80,3.54,12,0.10,439.00,9158.00,84500,20240313,-61.66,22050,20241209,46.94,43150,-24.91,20250106,30750,5.37,20250311,72100,-55.06,20240319,22050,46.94,20241209,5.44,N,445090,500,54 억,,48336,N,N,334,N,00,N 20250318,161307,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32950,-550,5,-1.64,1984177025,59982,78.48,33500,33850,32750,43550,23450,33500,33079.61,0.46,0,-1517,34300,33900,33550,33150,32800,33725,32975,54,10050,500,20770,50,1,10871660,3582,75.06,3.60,12,0.55,439.00,9158.00,84500,20240313,-61.01,22050,20241209,49.43,43150,-23.64,20250106,30750,7.15,20250311,73100,-54.92,20240318,22050,49.43,20241209,5.47,N,445090,500,54 억,,49816,N,N,334,N,00,N 20250318,151313,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33150,-350,5,-1.04,1895037725,57283,74.95,33500,33850,32750,43550,23450,33500,33082.03,0.46,0,-1644,34300,33900,33550,33150,32800,33725,32975,54,10050,500,20770,50,1,10871660,3604,75.51,3.62,12,0.53,439.00,9158.00,84500,20240313,-60.77,22050,20241209,50.34,43150,-23.17,20250106,30750,7.80,20250311,73100,-54.65,20240318,22050,50.34,20241209,5.47,N,445090,500,54 억,,49816,N,N,244,N,00,N 20250318,141310,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33050,-450,5,-1.34,1587485500,47990,62.79,33500,33850,32750,43550,23450,33500,33079.51,0.46,0,-3521,34300,33900,33550,33150,32800,33725,32975,54,10050,500,20770,50,1,10871660,3593,75.28,3.61,12,0.44,439.00,9158.00,84500,20240313,-60.89,22050,20241209,49.89,43150,-23.41,20250106,30750,7.48,20250311,73100,-54.79,20240318,22050,49.89,20241209,5.47,N,445090,500,54 억,,49816,N,N,244,N,00,N diff --git a/445180/price/prices-20250301.csv b/445180/price/prices-20250301.csv index fda7a97fa7d6..703d2023ca98 100644 --- a/445180/price/prices-20250301.csv +++ b/445180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,10,2,0.15,303795790,46124,164.01,6510,6640,6470,8480,4580,6530,6586.50,1.22,0,3940,6643,6586,6513,6456,6383,6550,6420,84,1950,500,4170,10,1,16769188,1097,9.28,1.18,12,0.28,705.00,5562.00,14390,20240405,-54.55,4610,20241210,41.87,6900,-5.22,20250219,5250,24.57,20250102,14390,-54.55,20240405,4610,41.87,20241210,1.60,N,445180,500,83 억,,204869,N,N,0,N,00,N +20250319,151315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6560,30,2,0.46,294306030,44673,158.85,6510,6640,6470,8480,4580,6530,6588.01,1.22,0,4487,6643,6586,6513,6456,6383,6550,6420,84,1950,500,4170,10,1,16769188,1100,9.30,1.18,12,0.27,705.00,5562.00,14390,20240405,-54.41,4610,20241210,42.30,6900,-4.93,20250219,5250,24.95,20250102,14390,-54.41,20240405,4610,42.30,20241210,1.60,N,445180,500,83 억,,204869,N,N,0,N,00,N +20250319,141317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6560,30,2,0.46,284007970,43099,153.25,6510,6640,6470,8480,4580,6530,6589.66,1.22,0,4441,6643,6586,6513,6456,6383,6550,6420,84,1950,500,4170,10,1,16769188,1100,9.30,1.18,12,0.26,705.00,5562.00,14390,20240405,-54.41,4610,20241210,42.30,6900,-4.93,20250219,5250,24.95,20250102,14390,-54.41,20240405,4610,42.30,20241210,1.60,N,445180,500,83 억,,204869,N,N,0,N,00,N +20250319,131316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6610,80,2,1.23,261306500,39654,141.00,6510,6640,6470,8480,4580,6530,6589.66,1.22,0,4309,6643,6586,6513,6456,6383,6550,6420,84,1950,500,4170,10,1,16769188,1108,9.38,1.19,12,0.24,705.00,5562.00,14390,20240405,-54.07,4610,20241210,43.38,6900,-4.20,20250219,5250,25.90,20250102,14390,-54.07,20240405,4610,43.38,20241210,1.60,N,445180,500,83 억,,204869,N,N,0,N,00,N +20250319,121314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6620,90,2,1.38,233677980,35476,126.15,6510,6640,6470,8480,4580,6530,6586.93,1.22,0,3504,6643,6586,6513,6456,6383,6550,6420,84,1950,500,4170,10,1,16769188,1110,9.39,1.19,12,0.21,705.00,5562.00,14390,20240405,-54.00,4610,20241210,43.60,6900,-4.06,20250219,5250,26.10,20250102,14390,-54.00,20240405,4610,43.60,20241210,1.60,N,445180,500,83 억,,204869,N,N,0,N,00,N +20250319,111314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,50,2,0.77,166471680,25297,89.95,6510,6630,6470,8480,4580,6530,6580.69,1.22,0,3015,6643,6586,6513,6456,6383,6550,6420,84,1950,500,4170,10,1,16769188,1103,9.33,1.18,12,0.15,705.00,5562.00,14390,20240405,-54.27,4610,20241210,42.73,6900,-4.64,20250219,5250,25.33,20250102,14390,-54.27,20240405,4610,42.73,20241210,1.60,N,445180,500,83 억,,204869,N,N,0,N,00,N +20250319,101314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6590,60,2,0.92,101096260,15402,54.77,6510,6610,6470,8480,4580,6530,6563.84,1.22,0,3213,6643,6586,6513,6456,6383,6550,6420,84,1950,500,4170,10,1,16769188,1105,9.35,1.18,12,0.09,705.00,5562.00,14390,20240405,-54.20,4610,20241210,42.95,6900,-4.49,20250219,5250,25.52,20250102,14390,-54.20,20240405,4610,42.95,20241210,1.60,N,445180,500,83 억,,204869,N,N,0,N,00,N +20250319,091321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6490,-40,5,-0.61,10107260,1554,5.53,6510,6530,6470,8480,4580,6530,6504.03,1.22,0,-442,6643,6586,6513,6456,6383,6550,6420,84,1950,500,4170,10,1,16769188,1088,9.21,1.17,12,0.01,705.00,5562.00,14390,20240405,-54.90,4610,20241210,40.78,6900,-5.94,20250219,5250,23.62,20250102,14390,-54.90,20240405,4610,40.78,20241210,1.60,N,445180,500,83 억,,204869,N,N,0,N,00,N 20250318,161308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-10,5,-0.15,182228685,28094,20.59,6540,6570,6440,8500,4580,6540,6486.39,1.25,0,-3924,6893,6716,6583,6406,6273,6650,6340,84,1960,500,4180,10,1,16769188,1095,9.26,1.17,12,0.17,705.00,5562.00,14390,20240405,-54.62,4610,20241210,41.65,6900,-5.36,20250219,5250,24.38,20250102,14390,-54.62,20240405,4610,41.65,20241210,1.63,N,445180,500,83 억,,208842,N,N,0,N,00,N 20250318,151314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-10,5,-0.15,178233345,27482,20.14,6540,6570,6440,8500,4580,6540,6485.46,1.25,0,-3768,6893,6716,6583,6406,6273,6650,6340,84,1960,500,4180,10,1,16769188,1095,9.26,1.17,12,0.16,705.00,5562.00,14390,20240405,-54.62,4610,20241210,41.65,6900,-5.36,20250219,5250,24.38,20250102,14390,-54.62,20240405,4610,41.65,20241210,1.63,N,445180,500,83 억,,208842,N,N,0,N,00,N 20250318,141310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,-60,5,-0.92,157276480,24258,17.78,6540,6570,6440,8500,4580,6540,6483.49,1.25,0,-4559,6893,6716,6583,6406,6273,6650,6340,84,1960,500,4180,10,1,16769188,1087,9.19,1.17,12,0.14,705.00,5562.00,14390,20240405,-54.97,4610,20241210,40.56,6900,-6.09,20250219,5250,23.43,20250102,14390,-54.97,20240405,4610,40.56,20241210,1.63,N,445180,500,83 억,,208842,N,N,0,N,00,N diff --git a/445360/price/prices-20250301.csv b/445360/price/prices-20250301.csv index fc85d710c209..15dfee5c622e 100644 --- a/445360/price/prices-20250301.csv +++ b/445360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4220,2,0.02,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,19,N,N,0,N,00,N +20250319,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4220,2,0.02,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,19,N,N,0,N,00,N +20250319,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4220,2,0.02,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,19,N,N,0,N,00,N +20250319,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4220,2,0.02,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,19,N,N,0,N,00,N +20250319,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4220,2,0.02,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,19,N,N,0,N,00,N +20250319,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4220,2,0.02,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,19,N,N,0,N,00,N +20250319,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.00,0,0,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,19,N,N,0,N,00,N +20250319,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.00,0,0,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,19,N,N,0,N,00,N 20250318,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,23161605,11003,1288.41,2105,2115,2105,2740,1480,2110,2105.03,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.26,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,19,N,N,0,N,00,N 20250318,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,23161605,11003,1288.41,2105,2115,2105,2740,1480,2110,2105.03,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.26,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,19,N,N,0,N,00,N 20250318,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,23161605,11003,1288.41,2105,2115,2105,2740,1480,2110,2105.03,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.26,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,19,N,N,0,N,00,N diff --git a/445680/price/prices-20250301.csv b/445680/price/prices-20250301.csv index 43acce706a5f..02e615f7e862 100644 --- a/445680/price/prices-20250301.csv +++ b/445680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161311,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17370,-280,5,-1.59,2099561475,119639,32.28,17570,17930,17320,22900,12360,17650,17549.63,14.30,0,-3825,19056,18352,17166,16462,15276,18705,16815,81,5250,500,12350,10,1,16148980,2805,-24.78,5.27,12,0.74,-701.00,3296.00,34459,20240503,-49.59,13200,20250304,31.59,22000,-21.05,20250116,13200,31.59,20250304,68900,-74.79,20240503,13200,31.59,20250304,2.46,N,445680,500,80 억,,2308839,N,N,84,N,00,N +20250319,151315,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17380,-270,5,-1.53,2054607455,117051,31.58,17570,17930,17320,22900,12360,17650,17552.96,14.30,0,-3404,19056,18352,17166,16462,15276,18705,16815,81,5250,500,12350,10,1,16148980,2807,-24.79,5.27,12,0.72,-701.00,3296.00,34459,20240503,-49.56,13200,20250304,31.67,22000,-21.00,20250116,13200,31.67,20250304,68900,-74.78,20240503,13200,31.67,20250304,2.46,N,445680,500,80 억,,2308839,N,N,1552,N,00,N +20250319,141318,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17340,-310,5,-1.76,1825943760,103881,28.03,17570,17930,17320,22900,12360,17650,17577.15,14.30,0,-7381,19056,18352,17166,16462,15276,18705,16815,81,5250,500,12350,10,1,16148980,2800,-24.74,5.26,12,0.64,-701.00,3296.00,34459,20240503,-49.68,13200,20250304,31.36,22000,-21.18,20250116,13200,31.36,20250304,68900,-74.83,20240503,13200,31.36,20250304,2.46,N,445680,500,80 억,,2308839,N,N,1552,N,00,N +20250319,131317,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17400,-250,5,-1.42,1647272445,93610,25.26,17570,17930,17390,22900,12360,17650,17597.09,14.30,0,-7957,19056,18352,17166,16462,15276,18705,16815,81,5250,500,12350,10,1,16148980,2810,-24.82,5.28,12,0.58,-701.00,3296.00,34459,20240503,-49.51,13200,20250304,31.82,22000,-20.91,20250116,13200,31.82,20250304,68900,-74.75,20240503,13200,31.82,20250304,2.46,N,445680,500,80 억,,2308839,N,N,1552,N,00,N +20250319,121315,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17480,-170,5,-0.96,1413239285,80195,21.64,17570,17930,17430,22900,12360,17650,17622.48,14.30,0,-4423,19056,18352,17166,16462,15276,18705,16815,81,5250,500,12350,10,1,16148980,2823,-24.94,5.30,12,0.50,-701.00,3296.00,34459,20240503,-49.27,13200,20250304,32.42,22000,-20.55,20250116,13200,32.42,20250304,68900,-74.63,20240503,13200,32.42,20250304,2.46,N,445680,500,80 억,,2308839,N,N,1552,N,00,N +20250319,111315,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17610,-40,5,-0.23,1084846995,61400,16.57,17570,17930,17500,22900,12360,17650,17668.57,14.30,0,-6461,19056,18352,17166,16462,15276,18705,16815,81,5250,500,12350,10,1,16148980,2844,-25.12,5.34,12,0.38,-701.00,3296.00,34459,20240503,-48.90,13200,20250304,33.41,22000,-19.95,20250116,13200,33.41,20250304,68900,-74.44,20240503,13200,33.41,20250304,2.46,N,445680,500,80 억,,2308839,N,N,1552,N,00,N +20250319,101315,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17580,-70,5,-0.40,875509915,49530,13.36,17570,17930,17500,22900,12360,17650,17676.44,14.30,0,-4986,19056,18352,17166,16462,15276,18705,16815,81,5250,500,12350,10,1,16148980,2839,-25.08,5.33,12,0.31,-701.00,3296.00,34459,20240503,-48.98,13200,20250304,33.18,22000,-20.09,20250116,13200,33.18,20250304,68900,-74.48,20240503,13200,33.18,20250304,2.46,N,445680,500,80 억,,2308839,N,N,1552,N,00,N +20250319,091321,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17780,130,2,0.74,303395380,17086,4.61,17570,17930,17540,22900,12360,17650,17757.98,14.30,0,-4738,19056,18352,17166,16462,15276,18705,16815,81,5250,500,12350,10,1,16148980,2871,-25.36,5.39,12,0.11,-701.00,3296.00,34459,20240503,-48.40,13200,20250304,34.70,22000,-19.18,20250116,13200,34.70,20250304,68900,-74.19,20240503,13200,34.70,20250304,2.46,N,445680,500,80 억,,2308839,N,N,1552,N,00,N 20250318,161308,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17650,1390,2,8.55,6352309980,369093,137.54,16320,17870,15980,21100,11390,16260,17210.20,14.31,0,11891,17326,16792,15866,15332,14406,17060,15600,81,4840,500,11380,10,1,16148980,2850,-25.18,5.35,12,2.29,-701.00,3296.00,34459,20240503,-48.78,13200,20250304,33.71,22000,-19.77,20250116,13200,33.71,20250304,68900,-74.38,20240503,13200,33.71,20250304,2.51,N,445680,500,80 억,,2310741,N,N,1552,N,00,N 20250318,151314,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17820,1560,2,9.59,6132518385,356710,132.92,16320,17820,15980,21100,11390,16260,17191.94,14.31,0,11021,17326,16792,15866,15332,14406,17060,15600,81,4840,500,11380,10,1,16148980,2878,-25.42,5.41,12,2.21,-701.00,3296.00,34459,20240503,-48.29,13200,20250304,35.00,22000,-19.00,20250116,13200,35.00,20250304,68900,-74.14,20240503,13200,35.00,20250304,2.51,N,445680,500,80 억,,2310741,N,N,1097,N,00,N 20250318,141311,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17530,1270,2,7.81,4997037375,292517,109.00,16320,17700,15980,21100,11390,16260,17082.95,14.31,0,6251,17326,16792,15866,15332,14406,17060,15600,81,4840,500,11380,10,1,16148980,2831,-25.01,5.32,12,1.81,-701.00,3296.00,34459,20240503,-49.13,13200,20250304,32.80,22000,-20.32,20250116,13200,32.80,20250304,68900,-74.56,20240503,13200,32.80,20250304,2.51,N,445680,500,80 억,,2310741,N,N,1097,N,00,N diff --git a/445970/price/prices-20250301.csv b/445970/price/prices-20250301.csv index 8d4a14b8f92d..87cafed123eb 100644 --- a/445970/price/prices-20250301.csv +++ b/445970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,29974845,13845,115.26,2170,2180,2160,2810,1520,2165,2165.03,0.01,0,-232,2175,2170,2165,2160,2155,2167,2157,5,645,100,1510,5,1,5360000,117,40.37,1.06,12,0.26,54.00,2051.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N +20250319,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,29878925,13801,114.89,2170,2180,2160,2810,1520,2165,2164.98,0.01,0,-232,2175,2170,2165,2160,2155,2167,2157,5,645,100,1510,5,1,5360000,117,40.37,1.06,12,0.26,54.00,2051.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N +20250319,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,29878925,13801,114.89,2170,2180,2160,2810,1520,2165,2164.98,0.01,0,-232,2175,2170,2165,2160,2155,2167,2157,5,645,100,1510,5,1,5360000,117,40.37,1.06,12,0.26,54.00,2051.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N +20250319,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,29876745,13800,114.89,2170,2180,2160,2810,1520,2165,2164.98,0.01,0,-232,2175,2170,2165,2160,2155,2167,2157,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.26,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N +20250319,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,28791745,13300,110.72,2170,2180,2160,2810,1520,2165,2164.79,0.01,0,-232,2175,2170,2165,2160,2155,2167,2157,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.25,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N +20250319,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,28791745,13300,110.72,2170,2180,2160,2810,1520,2165,2164.79,0.01,0,-232,2175,2170,2165,2160,2155,2167,2157,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.25,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N +20250319,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,21766740,10070,83.83,2170,2170,2160,2810,1520,2165,2161.54,0.01,0,-232,2175,2170,2165,2160,2155,2167,2157,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.19,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N +20250319,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,2170,1,0.01,2170,2170,2170,2810,1520,2165,2170.00,0.01,0,0,2175,2170,2165,2160,2155,2167,2157,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.00,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N 20250318,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,26013250,12012,88.40,2170,2170,2160,2810,1520,2165,2165.61,0.01,0,0,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.22,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N 20250318,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,26002425,12007,88.36,2170,2170,2160,2810,1520,2165,2165.61,0.01,0,0,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.22,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N 20250318,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,24850645,11475,84.44,2170,2170,2160,2810,1520,2165,2165.63,0.01,0,0,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.21,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N diff --git a/446070/price/prices-20250301.csv b/446070/price/prices-20250301.csv index bb1135588ba6..1ee3a13fca68 100644 --- a/446070/price/prices-20250301.csv +++ b/446070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4065,10,2,0.25,76992450,18983,60.49,4055,4100,4005,5270,2840,4055,4055.81,1.13,0,2764,4128,4091,4043,4006,3958,4110,4025,106,1215,1000,2830,5,1,10611215,431,50.19,0.22,12,0.18,81.00,18090.00,5870,20240508,-30.75,3305,20241209,23.00,4300,-5.47,20250317,3420,18.86,20250203,5870,-30.75,20240508,3305,23.00,20241209,2.35,N,446070,1000,106 억,,119912,N,N,2,N,00,N +20250319,151316,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4065,10,2,0.25,73691665,18171,57.90,4055,4100,4005,5270,2840,4055,4055.45,1.13,0,2574,4128,4091,4043,4006,3958,4110,4025,106,1215,1000,2830,5,1,10611215,431,50.19,0.22,12,0.17,81.00,18090.00,5870,20240508,-30.75,3305,20241209,23.00,4300,-5.47,20250317,3420,18.86,20250203,5870,-30.75,20240508,3305,23.00,20241209,2.35,N,446070,1000,106 억,,119912,N,N,8,N,00,N +20250319,141319,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4055,0,3,0.00,54887110,13544,43.16,4055,4100,4005,5270,2840,4055,4052.50,1.13,0,-172,4128,4091,4043,4006,3958,4110,4025,106,1215,1000,2830,5,1,10611215,430,50.06,0.22,12,0.13,81.00,18090.00,5870,20240508,-30.92,3305,20241209,22.69,4300,-5.70,20250317,3420,18.57,20250203,5870,-30.92,20240508,3305,22.69,20241209,2.35,N,446070,1000,106 억,,119912,N,N,8,N,00,N +20250319,131317,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4045,-10,5,-0.25,38465865,9490,30.24,4055,4100,4005,5270,2840,4055,4053.31,1.13,0,-535,4128,4091,4043,4006,3958,4110,4025,106,1215,1000,2830,5,1,10611215,429,49.94,0.22,12,0.09,81.00,18090.00,5870,20240508,-31.09,3305,20241209,22.39,4300,-5.93,20250317,3420,18.27,20250203,5870,-31.09,20240508,3305,22.39,20241209,2.35,N,446070,1000,106 억,,119912,N,N,8,N,00,N +20250319,121315,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4055,0,3,0.00,29193030,7196,22.93,4055,4100,4005,5270,2840,4055,4056.84,1.13,0,-703,4128,4091,4043,4006,3958,4110,4025,106,1215,1000,2830,5,1,10611215,430,50.06,0.22,12,0.07,81.00,18090.00,5870,20240508,-30.92,3305,20241209,22.69,4300,-5.70,20250317,3420,18.57,20250203,5870,-30.92,20240508,3305,22.69,20241209,2.35,N,446070,1000,106 억,,119912,N,N,8,N,00,N +20250319,111315,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4035,-20,5,-0.49,22172865,5466,17.42,4055,4100,4005,5270,2840,4055,4056.51,1.13,0,-527,4128,4091,4043,4006,3958,4110,4025,106,1215,1000,2830,5,1,10611215,428,49.81,0.22,12,0.05,81.00,18090.00,5870,20240508,-31.26,3305,20241209,22.09,4300,-6.16,20250317,3420,17.98,20250203,5870,-31.26,20240508,3305,22.09,20241209,2.35,N,446070,1000,106 억,,119912,N,N,8,N,00,N +20250319,101315,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4045,-10,5,-0.25,12129595,2992,9.53,4055,4100,4005,5270,2840,4055,4054.01,1.13,0,-694,4128,4091,4043,4006,3958,4110,4025,106,1215,1000,2830,5,1,10611215,429,49.94,0.22,12,0.03,81.00,18090.00,5870,20240508,-31.09,3305,20241209,22.39,4300,-5.93,20250317,3420,18.27,20250203,5870,-31.09,20240508,3305,22.39,20241209,2.35,N,446070,1000,106 억,,119912,N,N,8,N,00,N +20250319,091322,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4065,10,2,0.25,4854400,1193,3.80,4055,4100,4055,5270,2840,4055,4069.07,1.13,0,-334,4128,4091,4043,4006,3958,4110,4025,106,1215,1000,2830,5,1,10611215,431,50.19,0.22,12,0.01,81.00,18090.00,5870,20240508,-30.75,3305,20241209,23.00,4300,-5.47,20250317,3420,18.86,20250203,5870,-30.75,20240508,3305,23.00,20241209,2.35,N,446070,1000,106 억,,119912,N,N,8,N,00,N 20250318,161309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4055,15,2,0.37,120844843,29956,5.28,4040,4080,3995,5250,2830,4040,4034.08,1.09,0,2150,4503,4271,4068,3836,3633,4387,3952,106,1210,1000,2820,5,1,10611215,430,50.06,0.22,12,0.28,81.00,18090.00,5870,20240508,-30.92,3305,20241209,22.69,4300,-5.70,20250317,3420,18.57,20250203,5870,-30.92,20240508,3305,22.69,20241209,2.34,N,446070,1000,106 억,,115736,N,N,8,N,00,N 20250318,151315,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4040,0,3,0.00,113090893,28032,4.94,4040,4080,3995,5250,2830,4040,4034.35,1.09,0,1873,4503,4271,4068,3836,3633,4387,3952,106,1210,1000,2820,5,1,10611215,429,49.88,0.22,12,0.26,81.00,18090.00,5870,20240508,-31.18,3305,20241209,22.24,4300,-6.05,20250317,3420,18.13,20250203,5870,-31.18,20240508,3305,22.24,20241209,2.34,N,446070,1000,106 억,,115736,N,N,2,N,00,N 20250318,141311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4050,10,2,0.25,103876438,25749,4.53,4040,4080,3995,5250,2830,4040,4034.19,1.09,0,2822,4503,4271,4068,3836,3633,4387,3952,106,1210,1000,2820,5,1,10611215,430,50.00,0.22,12,0.24,81.00,18090.00,5870,20240508,-31.01,3305,20241209,22.54,4300,-5.81,20250317,3420,18.42,20250203,5870,-31.01,20240508,3305,22.54,20241209,2.34,N,446070,1000,106 억,,115736,N,N,2,N,00,N diff --git a/446150/price/prices-20250301.csv b/446150/price/prices-20250301.csv index e34583b09062..f8f4c3b698c5 100644 --- a/446150/price/prices-20250301.csv +++ b/446150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,8818950,4028,15.14,2195,2195,2175,2840,1530,2185,2189.41,0.12,0,-296,2201,2192,2186,2177,2171,2197,2182,5,655,100,1440,5,1,4770000,105,49.89,1.10,12,0.08,44.00,1990.00,2200,20250313,-0.23,1761,20240328,24.65,2200,-0.23,20250313,2015,8.93,20250102,2550,-13.92,20240510,2010,9.20,20241120,0.00,N,446150,100,4 억,,5790,N,N,0,N,00,N +20250319,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,8818950,4028,15.14,2195,2195,2175,2840,1530,2185,2189.41,0.12,0,-296,2201,2192,2186,2177,2171,2197,2182,5,655,100,1440,5,1,4770000,105,49.89,1.10,12,0.08,44.00,1990.00,2200,20250313,-0.23,1761,20240328,24.65,2200,-0.23,20250313,2015,8.93,20250102,2550,-13.92,20240510,2010,9.20,20241120,0.00,N,446150,100,4 억,,5790,N,N,0,N,00,N +20250319,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,1492370,684,2.57,2195,2195,2175,2840,1530,2185,2181.83,0.12,0,28,2201,2192,2186,2177,2171,2197,2182,5,655,100,1440,5,1,4770000,104,49.66,1.10,12,0.01,44.00,1990.00,2200,20250313,-0.68,1761,20240328,24.08,2200,-0.68,20250313,2015,8.44,20250102,2550,-14.31,20240510,2010,8.71,20241120,0.00,N,446150,100,4 억,,5790,N,N,0,N,00,N +20250319,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,631480,290,1.09,2195,2195,2175,2840,1530,2185,2177.52,0.12,0,-2,2201,2192,2186,2177,2171,2197,2182,5,655,100,1440,5,1,4770000,104,49.55,1.10,12,0.01,44.00,1990.00,2200,20250313,-0.91,1761,20240328,23.79,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,N,446150,100,4 억,,5790,N,N,0,N,00,N +20250319,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,631480,290,1.09,2195,2195,2175,2840,1530,2185,2177.52,0.12,0,-2,2201,2192,2186,2177,2171,2197,2182,5,655,100,1440,5,1,4770000,104,49.55,1.10,12,0.01,44.00,1990.00,2200,20250313,-0.91,1761,20240328,23.79,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,N,446150,100,4 억,,5790,N,N,0,N,00,N +20250319,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,330640,152,0.57,2195,2195,2175,2840,1530,2185,2175.26,0.12,0,-2,2201,2192,2186,2177,2171,2197,2182,5,655,100,1440,5,1,4770000,104,49.43,1.09,12,0.00,44.00,1990.00,2200,20250313,-1.14,1761,20240328,23.51,2200,-1.14,20250313,2015,7.94,20250102,2550,-14.71,20240510,2010,8.21,20241120,0.00,N,446150,100,4 억,,5790,N,N,0,N,00,N +20250319,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,2195,1,0.00,2195,2195,2195,2840,1530,2185,2195.00,0.12,0,-1,2201,2192,2186,2177,2171,2197,2182,5,655,100,1440,5,1,4770000,105,49.89,1.10,12,0.00,44.00,1990.00,2200,20250313,-0.23,1761,20240328,24.65,2200,-0.23,20250313,2015,8.93,20250102,2550,-13.92,20240510,2010,9.20,20241120,0.00,N,446150,100,4 억,,5790,N,N,0,N,00,N +20250319,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.12,0,0,2201,2192,2186,2177,2171,2197,2182,5,655,100,1440,5,1,4770000,104,49.66,1.10,12,0.00,44.00,1990.00,2200,20250313,-0.68,1761,20240328,24.08,2200,-0.68,20250313,2015,8.44,20250102,2550,-14.31,20240510,2010,8.71,20241120,0.00,N,446150,100,4 억,,5790,N,N,0,N,00,N 20250318,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,58239210,26601,837.83,2180,2195,2180,2840,1530,2185,2189.36,0.12,0,-140,2201,2192,2176,2167,2151,2197,2172,5,655,100,1440,5,1,4770000,104,49.66,1.10,12,0.56,44.00,1990.00,2200,20250313,-0.68,1761,20240328,24.08,2200,-0.68,20250313,2015,8.44,20250102,2550,-14.31,20240510,2010,8.71,20241120,0.00,N,446150,100,4 억,,5930,N,N,0,N,00,N 20250318,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,57365210,26201,825.23,2180,2195,2180,2840,1530,2185,2189.43,0.12,0,-140,2201,2192,2176,2167,2151,2197,2172,5,655,100,1440,5,1,4770000,104,49.55,1.10,12,0.55,44.00,1990.00,2200,20250313,-0.91,1761,20240328,23.79,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,N,446150,100,4 억,,5930,N,N,0,N,00,N 20250318,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,50862950,23226,731.53,2180,2195,2180,2840,1530,2185,2189.91,0.12,0,-96,2201,2192,2176,2167,2151,2197,2172,5,655,100,1440,5,1,4770000,104,49.77,1.10,12,0.49,44.00,1990.00,2200,20250313,-0.45,1761,20240328,24.36,2200,-0.45,20250313,2015,8.68,20250102,2550,-14.12,20240510,2010,8.96,20241120,0.00,N,446150,100,4 억,,5930,N,N,0,N,00,N diff --git a/446190/price/prices-20250301.csv b/446190/price/prices-20250301.csv index 717a267a8aac..ad17270996de 100644 --- a/446190/price/prices-20250301.csv +++ b/446190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250319,151316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250319,141319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250319,131318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250319,121316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250319,111316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250319,101316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250319,091322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250318,161309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250318,151316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250318,141312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N diff --git a/446440/price/prices-20250301.csv b/446440/price/prices-20250301.csv index 110c9584d524..9d3911640ee3 100644 --- a/446440/price/prices-20250301.csv +++ b/446440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161312,57,100.00,KONEX,,,N,N,N,N, ,N,11740,-10,5,-0.09,734100,66,62.86,11000,11740,11000,13510,9990,11750,11122.73,0.00,0,0,12250,12000,11500,11250,10750,12125,11375,11,1760,500,7280,10,1,2297504,270,-9.12,14.32,12,0.00,-1287.00,820.00,16500,20241209,-28.85,8110,20240802,44.76,15490,-24.21,20250102,11000,6.73,20250319,16500,-28.85,20241209,8110,44.76,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250319,151317,57,100.00,KONEX,,,N,N,N,N, ,N,11490,-260,5,-2.21,561490,51,48.57,11000,11490,11000,13510,9990,11750,11009.61,0.00,0,0,12250,12000,11500,11250,10750,12125,11375,11,1760,500,7280,10,1,2297504,264,-8.93,14.01,12,0.00,-1287.00,820.00,16500,20241209,-30.36,8110,20240802,41.68,15490,-25.82,20250102,11000,4.45,20250319,16500,-30.36,20241209,8110,41.68,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250319,141320,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-750,5,-6.38,550000,50,47.62,11000,11000,11000,13510,9990,11750,11000.00,0.00,0,0,12250,12000,11500,11250,10750,12125,11375,11,1760,500,7280,10,1,2297504,253,-8.55,13.41,12,0.00,-1287.00,820.00,16500,20241209,-33.33,8110,20240802,35.64,15490,-28.99,20250102,11000,0.00,20250319,16500,-33.33,20241209,8110,35.64,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250319,131318,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-750,5,-6.38,550000,50,47.62,11000,11000,11000,13510,9990,11750,11000.00,0.00,0,0,12250,12000,11500,11250,10750,12125,11375,11,1760,500,7280,10,1,2297504,253,-8.55,13.41,12,0.00,-1287.00,820.00,16500,20241209,-33.33,8110,20240802,35.64,15490,-28.99,20250102,11000,0.00,20250319,16500,-33.33,20241209,8110,35.64,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250319,121316,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-750,5,-6.38,550000,50,47.62,11000,11000,11000,13510,9990,11750,11000.00,0.00,0,0,12250,12000,11500,11250,10750,12125,11375,11,1760,500,7280,10,1,2297504,253,-8.55,13.41,12,0.00,-1287.00,820.00,16500,20241209,-33.33,8110,20240802,35.64,15490,-28.99,20250102,11000,0.00,20250319,16500,-33.33,20241209,8110,35.64,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250319,111316,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-750,5,-6.38,550000,50,47.62,11000,11000,11000,13510,9990,11750,11000.00,0.00,0,0,12250,12000,11500,11250,10750,12125,11375,11,1760,500,7280,10,1,2297504,253,-8.55,13.41,12,0.00,-1287.00,820.00,16500,20241209,-33.33,8110,20240802,35.64,15490,-28.99,20250102,11000,0.00,20250319,16500,-33.33,20241209,8110,35.64,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250319,101316,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-750,5,-6.38,550000,50,47.62,11000,11000,11000,13510,9990,11750,11000.00,0.00,0,0,12250,12000,11500,11250,10750,12125,11375,11,1760,500,7280,10,1,2297504,253,-8.55,13.41,12,0.00,-1287.00,820.00,16500,20241209,-33.33,8110,20240802,35.64,15490,-28.99,20250102,11000,0.00,20250319,16500,-33.33,20241209,8110,35.64,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250319,091323,57,100.00,KONEX,,,N,N,N,N, ,N,11750,0,3,0.00,0,0,0.00,0,0,0,13510,9990,11750,0.00,0.00,0,0,12250,12000,11500,11250,10750,12125,11375,11,1760,500,7280,10,1,2297504,270,-9.13,14.33,12,0.00,-1287.00,820.00,16500,20241209,-28.79,8110,20240802,44.88,15490,-24.14,20250102,11000,6.82,20250304,16500,-28.79,20241209,8110,44.88,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250318,161309,57,100.00,KONEX,,,N,N,N,N, ,N,11750,-10,5,-0.09,1157900,105,78.36,11300,11750,11000,13520,10000,11760,11027.62,0.00,0,0,12386,12072,11536,11222,10686,11805,10955,11,1760,500,7290,10,1,2297504,270,-9.13,14.33,12,0.00,-1287.00,820.00,16500,20241209,-28.79,8110,20240802,44.88,15490,-24.14,20250102,11000,6.82,20250318,16500,-28.79,20241209,8110,44.88,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250318,151316,57,100.00,KONEX,,,N,N,N,N, ,N,11750,-10,5,-0.09,1157900,105,78.36,11300,11750,11000,13520,10000,11760,11027.62,0.00,0,0,12386,12072,11536,11222,10686,11805,10955,11,1760,500,7290,10,1,2297504,270,-9.13,14.33,12,0.00,-1287.00,820.00,16500,20241209,-28.79,8110,20240802,44.88,15490,-24.14,20250102,11000,6.82,20250318,16500,-28.79,20241209,8110,44.88,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250318,141312,57,100.00,KONEX,,,N,N,N,N, ,N,11300,-460,5,-3.91,22600,2,1.49,11300,11300,11300,13520,10000,11760,11300.00,0.00,0,0,12386,12072,11536,11222,10686,11805,10955,11,1760,500,7290,10,1,2297504,260,-8.78,13.78,12,0.00,-1287.00,820.00,16500,20241209,-31.52,8110,20240802,39.33,15490,-27.05,20250102,11000,2.73,20250304,16500,-31.52,20241209,8110,39.33,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N diff --git a/446540/price/prices-20250301.csv b/446540/price/prices-20250301.csv index 5466f09f8525..bd2e34a39b8e 100644 --- a/446540/price/prices-20250301.csv +++ b/446540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,175,2,4.29,70831873850,15567952,1618.19,4130,4855,4115,5290,2855,4075,4550.08,4.53,0,-18510,4268,4171,4088,3991,3908,4130,3950,104,1215,500,2850,5,1,20771000,883,-850.00,1.76,12,74.95,-5.00,2414.00,6200,20240319,-31.45,2725,20241209,55.96,5090,-16.50,20250226,2870,48.08,20250203,6200,-31.45,20240319,2725,55.96,20241209,3.80,N,446540,500,103 억,,941781,N,N,0,N,00,N +20250319,151317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,200,2,4.91,70193914635,15418428,1602.65,4130,4855,4115,5290,2855,4075,4552.60,4.53,0,-54552,4268,4171,4088,3991,3908,4130,3950,104,1215,500,2850,5,1,20771000,888,-855.00,1.77,12,74.23,-5.00,2414.00,6200,20240319,-31.05,2725,20241209,56.88,5090,-16.01,20250226,2870,48.95,20250203,6200,-31.05,20240319,2725,56.88,20241209,3.80,N,446540,500,103 억,,941781,N,N,0,N,00,N +20250319,141320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,285,2,6.99,68323420351,14982722,1557.36,4130,4855,4115,5290,2855,4075,4560.15,4.53,0,-65107,4268,4171,4088,3991,3908,4130,3950,104,1215,500,2850,5,1,20771000,906,-872.00,1.81,12,72.13,-5.00,2414.00,6200,20240319,-29.68,2725,20241209,60.00,5090,-14.34,20250226,2870,51.92,20250203,6200,-29.68,20240319,2725,60.00,20241209,3.80,N,446540,500,103 억,,941781,N,N,0,N,00,N +20250319,131318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,365,2,8.96,65491386521,14339550,1490.51,4130,4855,4115,5290,2855,4075,4567.19,4.53,0,-60175,4268,4171,4088,3991,3908,4130,3950,104,1215,500,2850,5,1,20771000,922,-888.00,1.84,12,69.04,-5.00,2414.00,6200,20240319,-28.39,2725,20241209,62.94,5090,-12.77,20250226,2870,54.70,20250203,6200,-28.39,20240319,2725,62.94,20241209,3.80,N,446540,500,103 억,,941781,N,N,0,N,00,N +20250319,121316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,515,2,12.64,43756669263,9702260,1008.49,4130,4635,4115,5290,2855,4075,4509.95,4.53,0,-72395,4268,4171,4088,3991,3908,4130,3950,104,1215,500,2850,5,1,20771000,953,-918.00,1.90,12,46.71,-5.00,2414.00,6200,20240319,-25.97,2725,20241209,68.44,5090,-9.82,20250226,2870,59.93,20250203,6200,-25.97,20240319,2725,68.44,20241209,3.80,N,446540,500,103 억,,941781,N,N,0,N,00,N +20250319,111316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4535,460,2,11.29,38150966369,8464807,879.87,4130,4635,4115,5290,2855,4075,4507.01,4.53,0,-59049,4268,4171,4088,3991,3908,4130,3950,104,1215,500,2850,5,1,20771000,942,-907.00,1.88,12,40.75,-5.00,2414.00,6200,20240319,-26.85,2725,20241209,66.42,5090,-10.90,20250226,2870,58.01,20250203,6200,-26.85,20240319,2725,66.42,20241209,3.80,N,446540,500,103 억,,941781,N,N,0,N,00,N +20250319,101316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,500,2,12.27,27038344717,6012774,624.99,4130,4630,4115,5290,2855,4075,4496.82,4.53,0,-114243,4268,4171,4088,3991,3908,4130,3950,104,1215,500,2850,5,1,20771000,950,-915.00,1.90,12,28.95,-5.00,2414.00,6200,20240319,-26.21,2725,20241209,67.89,5090,-10.12,20250226,2870,59.41,20250203,6200,-26.21,20240319,2725,67.89,20241209,3.80,N,446540,500,103 억,,941781,N,N,0,N,00,N +20250319,091323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,500,2,12.27,7242794896,1635410,169.99,4130,4600,4115,5290,2855,4075,4428.73,4.53,0,104196,4268,4171,4088,3991,3908,4130,3950,104,1215,500,2850,5,1,20771000,950,-915.00,1.90,12,7.87,-5.00,2414.00,6200,20240319,-26.21,2725,20241209,67.89,5090,-10.12,20250226,2870,59.41,20250203,6200,-26.21,20240319,2725,67.89,20241209,3.80,N,446540,500,103 억,,941781,N,N,0,N,00,N 20250318,161310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,15,2,0.37,3844483282,937111,110.59,4185,4185,4005,5270,2845,4060,4102.57,5.02,0,-101250,4260,4160,4110,4010,3960,4135,3985,104,1210,500,2840,5,1,20771000,846,-815.00,1.69,12,4.51,-5.00,2414.00,6200,20240319,-34.27,2725,20241209,49.54,5090,-19.94,20250226,2870,41.99,20250203,6200,-34.27,20240319,2725,49.54,20241209,3.62,N,446540,500,103 억,,1043437,N,N,0,N,00,N 20250318,151316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,15,2,0.37,3688074747,898729,106.06,4185,4185,4005,5270,2845,4060,4103.66,5.02,0,-100259,4260,4160,4110,4010,3960,4135,3985,104,1210,500,2840,5,1,20771000,846,-815.00,1.69,12,4.33,-5.00,2414.00,6200,20240319,-34.27,2725,20241209,49.54,5090,-19.94,20250226,2870,41.99,20250203,6200,-34.27,20240319,2725,49.54,20241209,3.62,N,446540,500,103 억,,1043437,N,N,0,N,00,N 20250318,141313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4125,65,2,1.60,3212145847,782247,92.31,4185,4185,4005,5270,2845,4060,4106.31,5.02,0,-102841,4260,4160,4110,4010,3960,4135,3985,104,1210,500,2840,5,1,20771000,857,-825.00,1.71,12,3.77,-5.00,2414.00,6200,20240319,-33.47,2725,20241209,51.38,5090,-18.96,20250226,2870,43.73,20250203,6200,-33.47,20240319,2725,51.38,20241209,3.62,N,446540,500,103 억,,1043437,N,N,0,N,00,N diff --git a/446750/price/prices-20250301.csv b/446750/price/prices-20250301.csv index 35d21714959a..570d8a0e37b4 100644 --- a/446750/price/prices-20250301.csv +++ b/446750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,4162845,2011,8.09,2080,2080,2070,2695,1455,2075,2070.04,0.01,0,94,2095,2085,2075,2065,2055,2085,2065,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,518,N,N,0,N,00,N +20250319,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,4150395,2005,8.06,2080,2080,2070,2695,1455,2075,2070.02,0.01,0,94,2095,2085,2075,2065,2055,2085,2065,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,518,N,N,0,N,00,N +20250319,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,4146240,2003,8.05,2080,2080,2070,2695,1455,2075,2070.01,0.01,0,95,2095,2085,2075,2065,2055,2085,2065,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,518,N,N,0,N,00,N +20250319,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,4146240,2003,8.05,2080,2080,2070,2695,1455,2075,2070.01,0.01,0,95,2095,2085,2075,2065,2055,2085,2065,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,518,N,N,0,N,00,N +20250319,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,4146240,2003,8.05,2080,2080,2070,2695,1455,2075,2070.01,0.01,0,95,2095,2085,2075,2065,2055,2085,2065,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,518,N,N,0,N,00,N +20250319,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,4146240,2003,8.05,2080,2080,2070,2695,1455,2075,2070.01,0.01,0,95,2095,2085,2075,2065,2055,2085,2065,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,518,N,N,0,N,00,N +20250319,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,4144160,2002,8.05,2080,2080,2070,2695,1455,2075,2070.01,0.01,0,95,2095,2085,2075,2065,2055,2085,2065,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,518,N,N,0,N,00,N +20250319,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,2080,1,0.00,2080,2080,2080,2695,1455,2075,2080.00,0.01,0,0,2095,2085,2075,2065,2055,2085,2065,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,518,N,N,0,N,00,N 20250318,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,51499480,24873,1416.46,2075,2085,2065,2700,1460,2080,2070.50,0.03,0,-1268,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.41,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,1800,N,N,0,N,00,N 20250318,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,50333945,24309,1384.34,2075,2085,2065,2700,1460,2080,2070.59,0.03,0,-1306,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,6030000,125,54.34,1.05,12,0.40,38.00,1962.00,2245,20240710,-8.02,2000,20250123,3.25,2120,-2.59,20250214,2000,3.25,20250123,2245,-8.02,20240710,2000,3.25,20250123,0.00,N,446750,100,6 억,,1800,N,N,0,N,00,N 20250318,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,42153460,20349,1158.83,2075,2085,2065,2700,1460,2080,2071.52,0.03,0,-1305,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.34,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,1800,N,N,0,N,00,N diff --git a/446840/price/prices-20250301.csv b/446840/price/prices-20250301.csv index 6b1ff0d02dc6..efdaf53a790b 100644 --- a/446840/price/prices-20250301.csv +++ b/446840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250319,151317,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250319,141320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250319,131319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250319,121317,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250319,111317,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250319,101317,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250319,091324,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250318,161310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250318,151317,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250318,141313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N diff --git a/447690/price/prices-20250301.csv b/447690/price/prices-20250301.csv index f229d5ac76db..096abd6d1391 100644 --- a/447690/price/prices-20250301.csv +++ b/447690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161313,57,100.00,KONEX,,,N,N,N,N, ,N,3445,-105,5,-2.96,725725,230,64.43,3020,3785,3020,4080,3020,3550,3155.33,0.00,0,0,4136,3842,3636,3342,3136,3990,3490,13,530,500,2130,5,1,2630256,91,-3.73,-9.93,12,0.01,-923.00,-347.00,4165,20240614,-17.29,2350,20240423,46.60,4025,-14.41,20250311,2505,37.52,20250225,4165,-17.29,20240614,2350,46.60,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N +20250319,151318,57,100.00,KONEX,,,N,N,N,N, ,N,3650,100,2,2.82,643045,206,57.70,3020,3785,3020,4080,3020,3550,3121.58,0.00,0,0,4136,3842,3636,3342,3136,3990,3490,13,530,500,2130,5,1,2630256,96,-3.95,-10.52,12,0.01,-923.00,-347.00,4165,20240614,-12.36,2350,20240423,55.32,4025,-9.32,20250311,2505,45.71,20250225,4165,-12.36,20240614,2350,55.32,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N +20250319,141321,57,100.00,KONEX,,,N,N,N,N, ,N,3650,100,2,2.82,643045,206,57.70,3020,3785,3020,4080,3020,3550,3121.58,0.00,0,0,4136,3842,3636,3342,3136,3990,3490,13,530,500,2130,5,1,2630256,96,-3.95,-10.52,12,0.01,-923.00,-347.00,4165,20240614,-12.36,2350,20240423,55.32,4025,-9.32,20250311,2505,45.71,20250225,4165,-12.36,20240614,2350,55.32,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N +20250319,131319,57,100.00,KONEX,,,N,N,N,N, ,N,3650,100,2,2.82,643045,206,57.70,3020,3785,3020,4080,3020,3550,3121.58,0.00,0,0,4136,3842,3636,3342,3136,3990,3490,13,530,500,2130,5,1,2630256,96,-3.95,-10.52,12,0.01,-923.00,-347.00,4165,20240614,-12.36,2350,20240423,55.32,4025,-9.32,20250311,2505,45.71,20250225,4165,-12.36,20240614,2350,55.32,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N +20250319,121317,57,100.00,KONEX,,,N,N,N,N, ,N,3650,100,2,2.82,643045,206,57.70,3020,3785,3020,4080,3020,3550,3121.58,0.00,0,0,4136,3842,3636,3342,3136,3990,3490,13,530,500,2130,5,1,2630256,96,-3.95,-10.52,12,0.01,-923.00,-347.00,4165,20240614,-12.36,2350,20240423,55.32,4025,-9.32,20250311,2505,45.71,20250225,4165,-12.36,20240614,2350,55.32,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N +20250319,111317,57,100.00,KONEX,,,N,N,N,N, ,N,3650,100,2,2.82,643045,206,57.70,3020,3785,3020,4080,3020,3550,3121.58,0.00,0,0,4136,3842,3636,3342,3136,3990,3490,13,530,500,2130,5,1,2630256,96,-3.95,-10.52,12,0.01,-923.00,-347.00,4165,20240614,-12.36,2350,20240423,55.32,4025,-9.32,20250311,2505,45.71,20250225,4165,-12.36,20240614,2350,55.32,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N +20250319,101317,57,100.00,KONEX,,,N,N,N,N, ,N,3785,235,2,6.62,526245,174,48.74,3020,3785,3020,4080,3020,3550,3024.40,0.00,0,0,4136,3842,3636,3342,3136,3990,3490,13,530,500,2130,5,1,2630256,100,-4.10,-10.91,12,0.01,-923.00,-347.00,4165,20240614,-9.12,2350,20240423,61.06,4025,-5.96,20250311,2505,51.10,20250225,4165,-9.12,20240614,2350,61.06,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N +20250319,091324,57,100.00,KONEX,,,N,N,N,N, ,N,3785,235,2,6.62,526245,174,48.74,3020,3785,3020,4080,3020,3550,3024.40,0.00,0,0,4136,3842,3636,3342,3136,3990,3490,13,530,500,2130,5,1,2630256,100,-4.10,-10.91,12,0.01,-923.00,-347.00,4165,20240614,-9.12,2350,20240423,61.06,4025,-5.96,20250311,2505,51.10,20250225,4165,-9.12,20240614,2350,61.06,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N 20250318,161311,57,100.00,KONEX,,,N,N,N,N, ,N,3550,120,2,3.50,1304985,357,264.44,3430,3930,3430,3940,2920,3430,3655.42,0.00,0,0,4206,3817,3291,2902,2376,3555,2640,13,510,500,2050,5,1,2630256,93,-3.85,-10.23,12,0.01,-923.00,-347.00,4165,20240614,-14.77,2350,20240423,51.06,4025,-11.80,20250311,2505,41.72,20250225,4165,-14.77,20240614,2350,51.06,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N 20250318,151317,57,100.00,KONEX,,,N,N,N,N, ,N,3555,125,2,3.64,1265935,346,256.30,3430,3930,3430,3940,2920,3430,3658.77,0.00,0,0,4206,3817,3291,2902,2376,3555,2640,13,510,500,2050,5,1,2630256,94,-3.85,-10.24,12,0.01,-923.00,-347.00,4165,20240614,-14.65,2350,20240423,51.28,4025,-11.68,20250311,2505,41.92,20250225,4165,-14.65,20240614,2350,51.28,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N 20250318,141313,57,100.00,KONEX,,,N,N,N,N, ,N,3580,150,2,4.37,665140,177,131.11,3430,3930,3430,3940,2920,3430,3757.85,0.00,0,0,4206,3817,3291,2902,2376,3555,2640,13,510,500,2050,5,1,2630256,94,-3.88,-10.32,12,0.01,-923.00,-347.00,4165,20240614,-14.05,2350,20240423,52.34,4025,-11.06,20250311,2505,42.91,20250225,4165,-14.05,20240614,2350,52.34,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N diff --git a/448280/price/prices-20250301.csv b/448280/price/prices-20250301.csv index 97bbb107d627..3ac45727904f 100644 --- a/448280/price/prices-20250301.csv +++ b/448280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,0,3,0.00,372867950,18088,53.73,20750,20950,20450,26950,14550,20750,20614.04,0.42,0,2517,22050,21400,20700,20050,19350,21725,20375,49,6200,500,14520,50,1,9877043,2049,10.62,1.56,12,0.18,1953.00,13274.00,35700,20240319,-41.88,14130,20241209,46.85,25350,-18.15,20250106,18820,10.26,20250131,35700,-41.88,20240319,14130,46.85,20241209,1.38,N,448280,500,49 억,,41056,N,N,0,N,00,N +20250319,151318,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,0,3,0.00,359498600,17439,51.80,20750,20950,20450,26950,14550,20750,20614.63,0.42,0,2564,22050,21400,20700,20050,19350,21725,20375,49,6200,500,14520,50,1,9877043,2049,10.62,1.56,12,0.18,1953.00,13274.00,35700,20240319,-41.88,14130,20241209,46.85,25350,-18.15,20250106,18820,10.26,20250131,35700,-41.88,20240319,14130,46.85,20241209,1.38,N,448280,500,49 억,,41056,N,N,0,N,00,N +20250319,141321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,0,3,0.00,319764900,15511,46.07,20750,20950,20450,26950,14550,20750,20615.36,0.42,0,2308,22050,21400,20700,20050,19350,21725,20375,49,6200,500,14520,50,1,9877043,2049,10.62,1.56,12,0.16,1953.00,13274.00,35700,20240319,-41.88,14130,20241209,46.85,25350,-18.15,20250106,18820,10.26,20250131,35700,-41.88,20240319,14130,46.85,20241209,1.38,N,448280,500,49 억,,41056,N,N,0,N,00,N +20250319,131320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20700,-50,5,-0.24,277755500,13474,40.02,20750,20950,20450,26950,14550,20750,20614.18,0.42,0,1603,22050,21400,20700,20050,19350,21725,20375,49,6200,500,14520,50,1,9877043,2045,10.60,1.56,12,0.14,1953.00,13274.00,35700,20240319,-42.02,14130,20241209,46.50,25350,-18.34,20250106,18820,9.99,20250131,35700,-42.02,20240319,14130,46.50,20241209,1.38,N,448280,500,49 억,,41056,N,N,0,N,00,N +20250319,121317,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,-150,5,-0.72,259376550,12582,37.37,20750,20950,20450,26950,14550,20750,20614.89,0.42,0,1426,22050,21400,20700,20050,19350,21725,20375,49,6200,500,14520,50,1,9877043,2035,10.55,1.55,12,0.13,1953.00,13274.00,35700,20240319,-42.30,14130,20241209,45.79,25350,-18.74,20250106,18820,9.46,20250131,35700,-42.30,20240319,14130,45.79,20241209,1.38,N,448280,500,49 억,,41056,N,N,0,N,00,N +20250319,111318,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20950,200,2,0.96,228246000,11082,32.92,20750,20950,20450,26950,14550,20750,20596.10,0.42,0,1807,22050,21400,20700,20050,19350,21725,20375,49,6200,500,14520,50,1,9877043,2069,10.73,1.58,12,0.11,1953.00,13274.00,35700,20240319,-41.32,14130,20241209,48.27,25350,-17.36,20250106,18820,11.32,20250131,35700,-41.32,20240319,14130,48.27,20241209,1.38,N,448280,500,49 억,,41056,N,N,0,N,00,N +20250319,101318,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,-150,5,-0.72,163884800,7965,23.66,20750,20750,20450,26950,14550,20750,20575.62,0.42,0,896,22050,21400,20700,20050,19350,21725,20375,49,6200,500,14520,50,1,9877043,2035,10.55,1.55,12,0.08,1953.00,13274.00,35700,20240319,-42.30,14130,20241209,45.79,25350,-18.74,20250106,18820,9.46,20250131,35700,-42.30,20240319,14130,45.79,20241209,1.38,N,448280,500,49 억,,41056,N,N,0,N,00,N +20250319,091324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,-200,5,-0.96,19723400,954,2.83,20750,20750,20500,26950,14550,20750,20674.42,0.42,0,-80,22050,21400,20700,20050,19350,21725,20375,49,6200,500,14520,50,1,9877043,2030,10.52,1.55,12,0.01,1953.00,13274.00,35700,20240319,-42.44,14130,20241209,45.44,25350,-18.93,20250106,18820,9.19,20250131,35700,-42.44,20240319,14130,45.44,20241209,1.38,N,448280,500,49 억,,41056,N,N,0,N,00,N 20250318,161311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,150,2,0.73,701355850,33517,251.16,20600,21350,20000,26750,14450,20600,20925.38,0.43,0,-1204,21433,21016,20583,20166,19733,20800,19950,49,6150,500,14420,50,1,9877043,2049,10.62,1.56,12,0.34,1953.00,13274.00,35700,20240319,-41.88,14130,20241209,46.85,25350,-18.15,20250106,18820,10.26,20250131,35700,-41.88,20240319,14130,46.85,20241209,1.42,N,448280,500,49 억,,42263,N,N,0,N,00,N 20250318,151317,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20900,300,2,1.46,692937250,33112,248.12,20600,21350,20000,26750,14450,20600,20927.07,0.43,0,-1047,21433,21016,20583,20166,19733,20800,19950,49,6150,500,14420,50,1,9877043,2064,10.70,1.57,12,0.34,1953.00,13274.00,35700,20240319,-41.46,14130,20241209,47.91,25350,-17.55,20250106,18820,11.05,20250131,35700,-41.46,20240319,14130,47.91,20241209,1.42,N,448280,500,49 억,,42263,N,N,0,N,00,N 20250318,141314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20950,350,2,1.70,649766225,31042,232.61,20600,21350,20000,26750,14450,20600,20931.84,0.43,0,-1400,21433,21016,20583,20166,19733,20800,19950,49,6150,500,14420,50,1,9877043,2069,10.73,1.58,12,0.31,1953.00,13274.00,35700,20240319,-41.32,14130,20241209,48.27,25350,-17.36,20250106,18820,11.32,20250131,35700,-41.32,20240319,14130,48.27,20241209,1.42,N,448280,500,49 억,,42263,N,N,0,N,00,N diff --git a/448370/price/prices-20250301.csv b/448370/price/prices-20250301.csv index 5bb7daf0652d..53e543620eda 100644 --- a/448370/price/prices-20250301.csv +++ b/448370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,294665,142,14.17,2080,2080,2075,2700,1460,2080,2075.11,0.02,0,95,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N +20250319,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,203365,98,9.78,2080,2080,2075,2700,1460,2080,2075.15,0.02,0,95,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N +20250319,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,74715,36,3.59,2080,2080,2075,2700,1460,2080,2075.42,0.02,0,33,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N +20250319,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4160,2,0.20,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N +20250319,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4160,2,0.20,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N +20250319,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4160,2,0.20,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N +20250319,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2080,1,0.10,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N +20250319,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2080,1,0.10,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N 20250318,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2075700,1002,8.99,2080,2080,2070,2700,1460,2080,2071.56,0.02,0,14,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.02,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N 20250318,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2065300,997,8.95,2080,2080,2070,2700,1460,2080,2071.51,0.02,0,14,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.02,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N 20250318,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,1823040,880,7.90,2080,2080,2070,2700,1460,2080,2071.64,0.02,0,14,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.02,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N diff --git a/448710/price/prices-20250301.csv b/448710/price/prices-20250301.csv index 96fc674e81be..96de79aa4c5d 100644 --- a/448710/price/prices-20250301.csv +++ b/448710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19400,-100,5,-0.51,1134764670,58777,73.97,19450,19680,19120,25350,13650,19500,19305.67,2.39,0,-9702,19966,19732,19386,19152,18806,19850,19270,6,5850,100,14040,10,1,5260589,1021,12.37,2.46,12,1.12,1568.00,7876.00,30650,20240716,-36.70,13000,20241209,49.23,20800,-6.73,20250213,13800,40.58,20250109,30650,-36.70,20240716,13000,49.23,20241209,3.41,N,448710,100,6 억,,125619,N,N,0,N,00,N +20250319,151319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19210,-290,5,-1.49,1060391340,54934,69.14,19450,19680,19120,25350,13650,19500,19302.66,2.39,0,-9733,19966,19732,19386,19152,18806,19850,19270,6,5850,100,14040,10,1,5260589,1011,12.25,2.44,12,1.04,1568.00,7876.00,30650,20240716,-37.32,13000,20241209,47.77,20800,-7.64,20250213,13800,39.20,20250109,30650,-37.32,20240716,13000,47.77,20241209,3.41,N,448710,100,6 억,,125619,N,N,0,N,00,N +20250319,141321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19230,-270,5,-1.38,1000002090,51796,65.19,19450,19680,19120,25350,13650,19500,19306.19,2.39,0,-8389,19966,19732,19386,19152,18806,19850,19270,6,5850,100,14040,10,1,5260589,1012,12.26,2.44,12,0.98,1568.00,7876.00,30650,20240716,-37.26,13000,20241209,47.92,20800,-7.55,20250213,13800,39.35,20250109,30650,-37.26,20240716,13000,47.92,20241209,3.41,N,448710,100,6 억,,125619,N,N,0,N,00,N +20250319,131320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19400,-100,5,-0.51,802498150,41572,52.32,19450,19680,19120,25350,13650,19500,19303.36,2.39,0,-6345,19966,19732,19386,19152,18806,19850,19270,6,5850,100,14040,10,1,5260589,1021,12.37,2.46,12,0.79,1568.00,7876.00,30650,20240716,-36.70,13000,20241209,49.23,20800,-6.73,20250213,13800,40.58,20250109,30650,-36.70,20240716,13000,49.23,20241209,3.41,N,448710,100,6 억,,125619,N,N,0,N,00,N +20250319,121318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19250,-250,5,-1.28,758452390,39295,49.45,19450,19680,19120,25350,13650,19500,19301.01,2.39,0,-7339,19966,19732,19386,19152,18806,19850,19270,6,5850,100,14040,10,1,5260589,1013,12.28,2.44,12,0.75,1568.00,7876.00,30650,20240716,-37.19,13000,20241209,48.08,20800,-7.45,20250213,13800,39.49,20250109,30650,-37.19,20240716,13000,48.08,20241209,3.41,N,448710,100,6 억,,125619,N,N,0,N,00,N +20250319,111318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19150,-350,5,-1.79,684222440,35434,44.60,19450,19680,19120,25350,13650,19500,19309.25,2.39,0,-6933,19966,19732,19386,19152,18806,19850,19270,6,5850,100,14040,10,1,5260589,1007,12.21,2.43,12,0.67,1568.00,7876.00,30650,20240716,-37.52,13000,20241209,47.31,20800,-7.93,20250213,13800,38.77,20250109,30650,-37.52,20240716,13000,47.31,20241209,3.41,N,448710,100,6 억,,125619,N,N,0,N,00,N +20250319,101318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19180,-320,5,-1.64,472570940,24382,30.69,19450,19680,19140,25350,13650,19500,19381.49,2.39,0,-7321,19966,19732,19386,19152,18806,19850,19270,6,5850,100,14040,10,1,5260589,1009,12.23,2.44,12,0.46,1568.00,7876.00,30650,20240716,-37.42,13000,20241209,47.54,20800,-7.79,20250213,13800,38.99,20250109,30650,-37.42,20240716,13000,47.54,20241209,3.41,N,448710,100,6 억,,125619,N,N,0,N,00,N +20250319,091325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19630,130,2,0.67,143454280,7335,9.23,19450,19680,19410,25350,13650,19500,19558.26,2.39,0,-924,19966,19732,19386,19152,18806,19850,19270,6,5850,100,14040,10,1,5260589,1033,12.52,2.49,12,0.14,1568.00,7876.00,30650,20240716,-35.95,13000,20241209,51.00,20800,-5.62,20250213,13800,42.25,20250109,30650,-35.95,20240716,13000,51.00,20241209,3.41,N,448710,100,6 억,,125619,N,N,0,N,00,N 20250318,161312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19500,180,2,0.93,1538582865,79387,70.76,19400,19620,19040,25100,13530,19320,19380.78,2.18,0,-3870,20246,19782,19416,18952,18586,20015,19185,6,5780,100,13910,10,1,5260589,1026,12.44,2.48,12,1.51,1568.00,7876.00,30650,20240716,-36.38,13000,20241209,50.00,20800,-6.25,20250213,13800,41.30,20250109,30650,-36.38,20240716,13000,50.00,20241209,3.42,N,448710,100,6 억,,114457,N,N,0,N,00,N 20250318,151318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19460,140,2,0.72,1470603275,75898,67.65,19400,19620,19040,25100,13530,19320,19376.05,2.18,0,-4193,20246,19782,19416,18952,18586,20015,19185,6,5780,100,13910,10,1,5260589,1024,12.41,2.47,12,1.44,1568.00,7876.00,30650,20240716,-36.51,13000,20241209,49.69,20800,-6.44,20250213,13800,41.01,20250109,30650,-36.51,20240716,13000,49.69,20241209,3.42,N,448710,100,6 억,,114457,N,N,0,N,00,N 20250318,141314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19550,230,2,1.19,1327151195,68519,61.07,19400,19620,19040,25100,13530,19320,19369.10,2.18,0,-3394,20246,19782,19416,18952,18586,20015,19185,6,5780,100,13910,10,1,5260589,1028,12.47,2.48,12,1.30,1568.00,7876.00,30650,20240716,-36.22,13000,20241209,50.38,20800,-6.01,20250213,13800,41.67,20250109,30650,-36.22,20240716,13000,50.38,20241209,3.42,N,448710,100,6 억,,114457,N,N,0,N,00,N diff --git a/448730/price/prices-20250301.csv b/448730/price/prices-20250301.csv index 9dc3c1ca7374..45cfd6811073 100644 --- a/448730/price/prices-20250301.csv +++ b/448730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161315,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4605,-15,5,-0.32,292035721,63462,149.77,4620,4625,4585,6000,3235,4620,4601.74,0.26,0,-3637,4656,4637,4606,4587,4556,4645,4595,455,1380,500,3410,5,1,91050000,4193,0.00,0.00,10,0.07,0.00,0.00,5233,20240314,-12.00,4165,20241112,10.56,4705,-2.13,20250102,4420,4.19,20250211,5240,-12.12,20240320,4165,10.56,20241112,0.00,N,448730,500,455 억,,236896,N,N,16,N,00,N +20250319,151319,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4600,-20,5,-0.43,259375756,56369,133.03,4620,4625,4585,6000,3235,4620,4601.39,0.26,0,3336,4656,4637,4606,4587,4556,4645,4595,455,1380,500,3410,5,1,91050000,4188,0.00,0.00,10,0.06,0.00,0.00,5233,20240314,-12.10,4165,20241112,10.44,4705,-2.23,20250102,4420,4.07,20250211,5240,-12.21,20240320,4165,10.44,20241112,0.00,N,448730,500,455 억,,236896,N,N,0,N,00,N +20250319,141322,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4595,-25,5,-0.54,137390016,29810,70.35,4620,4625,4585,6000,3235,4620,4608.86,0.26,0,-2433,4656,4637,4606,4587,4556,4645,4595,455,1380,500,3410,5,1,91050000,4184,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-12.19,4165,20241112,10.32,4705,-2.34,20250102,4420,3.96,20250211,5240,-12.31,20240320,4165,10.32,20241112,0.00,N,448730,500,455 억,,236896,N,N,0,N,00,N +20250319,131321,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,0,3,0.00,102390616,22216,52.43,4620,4625,4585,6000,3235,4620,4608.87,0.26,0,210,4656,4637,4606,4587,4556,4645,4595,455,1380,500,3410,5,1,91050000,4207,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-11.71,4165,20241112,10.92,4705,-1.81,20250102,4420,4.52,20250211,5240,-11.83,20240320,4165,10.92,20241112,0.00,N,448730,500,455 억,,236896,N,N,0,N,00,N +20250319,121318,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4610,-10,5,-0.22,84881411,18419,43.47,4620,4625,4585,6000,3235,4620,4608.36,0.26,0,29,4656,4637,4606,4587,4556,4645,4595,455,1380,500,3410,5,1,91050000,4197,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-11.91,4165,20241112,10.68,4705,-2.02,20250102,4420,4.30,20250211,5240,-12.02,20240320,4165,10.68,20241112,0.00,N,448730,500,455 억,,236896,N,N,0,N,00,N +20250319,111318,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4605,-15,5,-0.32,51612271,11205,26.44,4620,4625,4585,6000,3235,4620,4606.18,0.26,0,-449,4656,4637,4606,4587,4556,4645,4595,455,1380,500,3410,5,1,91050000,4193,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-12.00,4165,20241112,10.56,4705,-2.13,20250102,4420,4.19,20250211,5240,-12.12,20240320,4165,10.56,20241112,0.00,N,448730,500,455 억,,236896,N,N,0,N,00,N +20250319,101318,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4605,-15,5,-0.32,27441192,5957,14.06,4620,4625,4585,6000,3235,4620,4606.55,0.26,0,-337,4656,4637,4606,4587,4556,4645,4595,455,1380,500,3410,5,1,91050000,4193,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-12.00,4165,20241112,10.56,4705,-2.13,20250102,4420,4.19,20250211,5240,-12.12,20240320,4165,10.56,20241112,0.00,N,448730,500,455 억,,236896,N,N,0,N,00,N +20250319,091325,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,0,3,0.00,4612185,999,2.36,4620,4625,4585,6000,3235,4620,4616.80,0.26,0,-264,4656,4637,4606,4587,4556,4645,4595,455,1380,500,3410,5,1,91050000,4207,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-11.71,4165,20241112,10.92,4705,-1.81,20250102,4420,4.52,20250211,5240,-11.83,20240320,4165,10.92,20241112,0.00,N,448730,500,455 억,,236896,N,N,0,N,00,N 20250318,161312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,0,3,0.00,195090384,42373,105.63,4620,4625,4575,6000,3235,4620,4604.12,0.26,0,-1385,4680,4650,4590,4560,4500,4665,4575,455,1380,500,3410,5,1,91050000,4207,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-11.71,4165,20241112,10.92,4705,-1.81,20250102,4420,4.52,20250211,5240,-11.83,20240320,4165,10.92,20241112,0.00,N,448730,500,455 억,,240629,N,N,94,N,00,N 20250318,151318,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,0,3,0.00,172958517,37582,93.69,4620,4625,4575,6000,3235,4620,4602.16,0.26,0,-1248,4680,4650,4590,4560,4500,4665,4575,455,1380,500,3410,5,1,91050000,4207,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-11.71,4165,20241112,10.92,4705,-1.81,20250102,4420,4.52,20250211,5240,-11.83,20240320,4165,10.92,20241112,0.00,N,448730,500,455 억,,240629,N,N,94,N,00,N 20250318,141315,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4615,-5,5,-0.11,153710749,33413,83.29,4620,4625,4575,6000,3235,4620,4600.33,0.26,0,-1018,4680,4650,4590,4560,4500,4665,4575,455,1380,500,3410,5,1,91050000,4202,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-11.81,4165,20241112,10.80,4705,-1.91,20250102,4420,4.41,20250211,5240,-11.93,20240320,4165,10.80,20241112,0.00,N,448730,500,455 억,,240629,N,N,94,N,00,N diff --git a/448740/price/prices-20250301.csv b/448740/price/prices-20250301.csv index 24ea060bd8f1..9f2861a62b02 100644 --- a/448740/price/prices-20250301.csv +++ b/448740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,5273470,512,6.05,10300,10310,10290,13390,7210,10300,10299.75,0.45,0,14,10333,10316,10303,10286,10273,10325,10295,23,3090,500,7620,10,1,4664000,481,55.43,1.08,12,0.01,186.00,9506.00,10390,20250227,-0.77,9680,20240307,6.51,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,N,448740,500,23 억,,21117,N,N,0,N,00,N +20250319,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,5263160,511,6.04,10300,10310,10290,13390,7210,10300,10299.73,0.45,0,14,10333,10316,10303,10286,10273,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.01,186.00,9506.00,10390,20250227,-0.87,9680,20240307,6.40,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,21117,N,N,0,N,00,N +20250319,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,4737860,460,5.44,10300,10310,10290,13390,7210,10300,10299.70,0.45,0,14,10333,10316,10303,10286,10273,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.01,186.00,9506.00,10390,20250227,-0.87,9680,20240307,6.40,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,21117,N,N,0,N,00,N +20250319,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,3491560,339,4.01,10300,10310,10290,13390,7210,10300,10299.59,0.45,0,14,10333,10316,10303,10286,10273,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.01,186.00,9506.00,10390,20250227,-0.87,9680,20240307,6.40,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,21117,N,N,0,N,00,N +20250319,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,3058960,297,3.51,10300,10310,10290,13390,7210,10300,10299.53,0.45,0,14,10333,10316,10303,10286,10273,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.01,186.00,9506.00,10390,20250227,-0.87,9680,20240307,6.40,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,21117,N,N,0,N,00,N +20250319,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,1689060,164,1.94,10300,10310,10290,13390,7210,10300,10299.15,0.45,0,14,10333,10316,10303,10286,10273,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.00,186.00,9506.00,10390,20250227,-0.87,9680,20240307,6.40,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,21117,N,N,0,N,00,N +20250319,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,1400650,136,1.61,10300,10310,10290,13390,7210,10300,10298.90,0.45,0,14,10333,10316,10303,10286,10273,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.00,186.00,9506.00,10390,20250227,-0.87,9680,20240307,6.40,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,21117,N,N,0,N,00,N +20250319,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,175100,17,0.20,10300,10300,10300,13390,7210,10300,10300.00,0.45,0,-2,10333,10316,10303,10286,10273,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.00,186.00,9506.00,10390,20250227,-0.87,9680,20240307,6.40,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,21117,N,N,0,N,00,N 20250318,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,87215080,8459,98.19,10290,10320,10290,13390,7210,10300,10310.33,0.45,0,215,10313,10306,10298,10291,10283,10310,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.18,186.00,9506.00,10390,20250227,-0.87,9680,20240306,6.40,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,20902,N,N,0,N,00,N 20250318,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,87184180,8456,98.15,10290,10320,10290,13390,7210,10300,10310.33,0.45,0,215,10313,10306,10298,10291,10283,10310,10295,23,3090,500,7620,10,1,4664000,481,55.43,1.08,12,0.18,186.00,9506.00,10390,20250227,-0.77,9680,20240306,6.51,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,N,448740,500,23 억,,20902,N,N,0,N,00,N 20250318,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,71708840,6955,80.73,10290,10320,10290,13390,7210,10300,10310.40,0.45,0,223,10313,10306,10298,10291,10283,10310,10295,23,3090,500,7620,10,1,4664000,481,55.43,1.08,12,0.15,186.00,9506.00,10390,20250227,-0.77,9680,20240306,6.51,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,N,448740,500,23 억,,20902,N,N,0,N,00,N diff --git a/448760/price/prices-20250301.csv b/448760/price/prices-20250301.csv index 820695feb0c3..8540ced73d95 100644 --- a/448760/price/prices-20250301.csv +++ b/448760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,12359635,5577,544.63,2210,2230,2180,2860,1540,2200,2216.18,0.01,0,-5,2243,2221,2203,2181,2163,2212,2172,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.13,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,0.00,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,426,N,N,0,N,00,N +20250319,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,12262835,5533,540.33,2210,2230,2180,2860,1540,2200,2216.31,0.01,0,-5,2243,2221,2203,2181,2163,2212,2172,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.12,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,0.00,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,426,N,N,0,N,00,N +20250319,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,11786425,5315,519.04,2210,2230,2200,2860,1540,2200,2217.58,0.01,0,-18,2243,2221,2203,2181,2163,2212,2172,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.12,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,0.00,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,426,N,N,0,N,00,N +20250319,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,30,2,1.36,11535490,5201,507.91,2210,2230,2200,2860,1540,2200,2217.94,0.01,0,-17,2243,2221,2203,2181,2163,2212,2172,4,660,100,1540,5,1,4430000,99,92.92,1.14,12,0.12,24.00,1958.00,2500,20240425,-10.80,2050,20241227,8.78,2230,0.00,20250310,2080,7.21,20250114,2500,-10.80,20240425,2050,8.78,20241227,0.00,N,448760,100,4 억,,426,N,N,0,N,00,N +20250319,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,30,2,1.36,11535490,5201,507.91,2210,2230,2200,2860,1540,2200,2217.94,0.01,0,-17,2243,2221,2203,2181,2163,2212,2172,4,660,100,1540,5,1,4430000,99,92.92,1.14,12,0.12,24.00,1958.00,2500,20240425,-10.80,2050,20241227,8.78,2230,0.00,20250310,2080,7.21,20250114,2500,-10.80,20240425,2050,8.78,20241227,0.00,N,448760,100,4 억,,426,N,N,0,N,00,N +20250319,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,30,2,1.36,8948690,4041,394.63,2210,2230,2200,2860,1540,2200,2214.47,0.01,0,-15,2243,2221,2203,2181,2163,2212,2172,4,660,100,1540,5,1,4430000,99,92.92,1.14,12,0.09,24.00,1958.00,2500,20240425,-10.80,2050,20241227,8.78,2230,0.00,20250310,2080,7.21,20250114,2500,-10.80,20240425,2050,8.78,20241227,0.00,N,448760,100,4 억,,426,N,N,0,N,00,N +20250319,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,2210,1,0.10,2210,2210,2210,2860,1540,2200,2210.00,0.01,0,0,2243,2221,2203,2181,2163,2212,2172,4,660,100,1540,5,1,4430000,98,92.08,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,426,N,N,0,N,00,N +20250319,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,2210,1,0.10,2210,2210,2210,2860,1540,2200,2210.00,0.01,0,0,2243,2221,2203,2181,2163,2212,2172,4,660,100,1540,5,1,4430000,98,92.08,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,426,N,N,0,N,00,N 20250318,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,2247440,1024,135.63,2225,2225,2185,2885,1555,2220,2194.77,0.01,0,8,2260,2240,2210,2190,2160,2225,2175,4,665,100,1550,5,1,4430000,97,91.67,1.12,12,0.02,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,418,N,N,0,N,00,N 20250318,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,1913040,872,115.50,2225,2225,2185,2885,1555,2220,2193.85,0.01,0,8,2260,2240,2210,2190,2160,2225,2175,4,665,100,1550,5,1,4430000,97,91.67,1.12,12,0.02,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,418,N,N,0,N,00,N 20250318,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,1856000,846,112.05,2225,2225,2185,2885,1555,2220,2193.85,0.01,0,10,2260,2240,2210,2190,2160,2225,2175,4,665,100,1550,5,1,4430000,97,91.67,1.12,12,0.02,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,418,N,N,0,N,00,N diff --git a/448780/price/prices-20250301.csv b/448780/price/prices-20250301.csv index 67334babebb9..bed2d01933f6 100644 --- a/448780/price/prices-20250301.csv +++ b/448780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161316,57,100.00,KONEX,,,N,N,N,N, ,N,1940,-340,4,-14.91,194430,100,98.04,2370,2370,1940,2620,1940,2280,1944.30,0.00,0,0,2613,2446,2218,2051,1823,2332,1937,13,340,500,1360,1,1,2677680,52,44.09,0.62,12,0.00,44.00,3133.00,2800,20240531,-30.71,1700,20241213,14.12,2400,-19.17,20250313,1760,10.23,20250212,2800,-30.71,20240531,1700,14.12,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250319,151320,57,100.00,KONEX,,,N,N,N,N, ,N,2370,90,2,3.95,2370,1,0.98,2370,2370,2370,2620,1940,2280,2370.00,0.00,0,0,2613,2446,2218,2051,1823,2332,1937,13,340,500,1360,5,1,2677680,63,53.86,0.76,12,0.00,44.00,3133.00,2800,20240531,-15.36,1700,20241213,39.41,2400,-1.25,20250313,1760,34.66,20250212,2800,-15.36,20240531,1700,39.41,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250319,141323,57,100.00,KONEX,,,N,N,N,N, ,N,2370,90,2,3.95,2370,1,0.98,2370,2370,2370,2620,1940,2280,2370.00,0.00,0,0,2613,2446,2218,2051,1823,2332,1937,13,340,500,1360,5,1,2677680,63,53.86,0.76,12,0.00,44.00,3133.00,2800,20240531,-15.36,1700,20241213,39.41,2400,-1.25,20250313,1760,34.66,20250212,2800,-15.36,20240531,1700,39.41,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250319,131321,57,100.00,KONEX,,,N,N,N,N, ,N,2370,90,2,3.95,2370,1,0.98,2370,2370,2370,2620,1940,2280,2370.00,0.00,0,0,2613,2446,2218,2051,1823,2332,1937,13,340,500,1360,5,1,2677680,63,53.86,0.76,12,0.00,44.00,3133.00,2800,20240531,-15.36,1700,20241213,39.41,2400,-1.25,20250313,1760,34.66,20250212,2800,-15.36,20240531,1700,39.41,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250319,121319,57,100.00,KONEX,,,N,N,N,N, ,N,2370,90,2,3.95,2370,1,0.98,2370,2370,2370,2620,1940,2280,2370.00,0.00,0,0,2613,2446,2218,2051,1823,2332,1937,13,340,500,1360,5,1,2677680,63,53.86,0.76,12,0.00,44.00,3133.00,2800,20240531,-15.36,1700,20241213,39.41,2400,-1.25,20250313,1760,34.66,20250212,2800,-15.36,20240531,1700,39.41,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250319,111319,57,100.00,KONEX,,,N,N,N,N, ,N,2370,90,2,3.95,2370,1,0.98,2370,2370,2370,2620,1940,2280,2370.00,0.00,0,0,2613,2446,2218,2051,1823,2332,1937,13,340,500,1360,5,1,2677680,63,53.86,0.76,12,0.00,44.00,3133.00,2800,20240531,-15.36,1700,20241213,39.41,2400,-1.25,20250313,1760,34.66,20250212,2800,-15.36,20240531,1700,39.41,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250319,101319,57,100.00,KONEX,,,N,N,N,N, ,N,2370,90,2,3.95,2370,1,0.98,2370,2370,2370,2620,1940,2280,2370.00,0.00,0,0,2613,2446,2218,2051,1823,2332,1937,13,340,500,1360,5,1,2677680,63,53.86,0.76,12,0.00,44.00,3133.00,2800,20240531,-15.36,1700,20241213,39.41,2400,-1.25,20250313,1760,34.66,20250212,2800,-15.36,20240531,1700,39.41,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250319,091326,57,100.00,KONEX,,,N,N,N,N, ,N,2370,90,2,3.95,2370,1,0.98,2370,2370,2370,2620,1940,2280,2370.00,0.00,0,0,2613,2446,2218,2051,1823,2332,1937,13,340,500,1360,5,1,2677680,63,53.86,0.76,12,0.00,44.00,3133.00,2800,20240531,-15.36,1700,20241213,39.41,2400,-1.25,20250313,1760,34.66,20250212,2800,-15.36,20240531,1700,39.41,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250318,161313,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-60,5,-2.56,203686,102,850.00,2385,2385,1990,2690,1990,2340,1996.92,0.00,0,0,2610,2475,2255,2120,1900,2365,2010,13,350,500,1400,5,1,2677680,61,51.82,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.57,1700,20241213,34.12,2400,-5.00,20250313,1760,29.55,20250212,2800,-18.57,20240531,1700,34.12,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250318,151319,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-60,5,-2.56,203686,102,850.00,2385,2385,1990,2690,1990,2340,1996.92,0.00,0,0,2610,2475,2255,2120,1900,2365,2010,13,350,500,1400,5,1,2677680,61,51.82,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.57,1700,20241213,34.12,2400,-5.00,20250313,1760,29.55,20250212,2800,-18.57,20240531,1700,34.12,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250318,141315,57,100.00,KONEX,,,N,N,N,N, ,N,1990,-350,4,-14.96,201406,101,841.67,2385,2385,1990,2690,1990,2340,1994.12,0.00,0,0,2610,2475,2255,2120,1900,2365,2010,13,350,500,1400,1,1,2677680,53,45.23,0.64,12,0.00,44.00,3133.00,2800,20240531,-28.93,1700,20241213,17.06,2400,-17.08,20250313,1760,13.07,20250212,2800,-28.93,20240531,1700,17.06,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N diff --git a/448830/price/prices-20250301.csv b/448830/price/prices-20250301.csv index 8ee2de1a6dbb..3d51856a0469 100644 --- a/448830/price/prices-20250301.csv +++ b/448830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,10737450,5030,80.44,2150,2150,2130,2795,1505,2150,2134.68,4.13,0,-86,2163,2156,2148,2141,2133,2160,2145,5,645,100,1460,5,1,4920000,105,50.83,1.05,12,0.10,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203252,N,N,0,N,00,N +20250319,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,10139630,4750,75.96,2150,2150,2130,2795,1505,2150,2134.66,4.13,0,89,2163,2156,2148,2141,2133,2160,2145,5,645,100,1460,5,1,4920000,106,51.07,1.05,12,0.10,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203252,N,N,0,N,00,N +20250319,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,8815655,4130,66.05,2150,2150,2130,2795,1505,2150,2134.54,4.13,0,50,2163,2156,2148,2141,2133,2160,2145,5,645,100,1460,5,1,4920000,105,50.83,1.05,12,0.08,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203252,N,N,0,N,00,N +20250319,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,7049995,3303,52.82,2150,2150,2130,2795,1505,2150,2134.42,4.13,0,50,2163,2156,2148,2141,2133,2160,2145,5,645,100,1460,5,1,4920000,105,50.83,1.05,12,0.07,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203252,N,N,0,N,00,N +20250319,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,5288620,2478,39.63,2150,2150,2130,2795,1505,2150,2134.23,4.13,0,50,2163,2156,2148,2141,2133,2160,2145,5,645,100,1460,5,1,4920000,105,50.83,1.05,12,0.05,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203252,N,N,0,N,00,N +20250319,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,3200205,1499,23.97,2150,2150,2130,2795,1505,2150,2134.89,4.13,0,50,2163,2156,2148,2141,2133,2160,2145,5,645,100,1460,5,1,4920000,105,50.83,1.05,12,0.03,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203252,N,N,0,N,00,N +20250319,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1763555,826,13.21,2150,2150,2135,2795,1505,2150,2135.05,4.13,0,0,2163,2156,2148,2141,2133,2160,2145,5,645,100,1460,5,1,4920000,106,51.19,1.05,12,0.02,42.00,2041.00,2635,20240401,-18.41,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203252,N,N,0,N,00,N +20250319,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,108900,51,0.82,2150,2150,2135,2795,1505,2150,2135.29,4.13,0,0,2163,2156,2148,2141,2133,2160,2145,5,645,100,1460,5,1,4920000,105,50.83,1.05,12,0.00,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203252,N,N,0,N,00,N 20250318,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,13427285,6253,3190.31,2140,2155,2140,2780,1500,2140,2147.33,4.13,0,29,2143,2141,2138,2136,2133,2142,2137,5,640,100,1450,5,1,4920000,106,51.19,1.05,12,0.13,42.00,2041.00,2635,20240401,-18.41,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203223,N,N,0,N,00,N 20250318,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,13416535,6248,3187.76,2140,2155,2140,2780,1500,2140,2147.33,4.13,0,29,2143,2141,2138,2136,2133,2142,2137,5,640,100,1450,5,1,4920000,106,51.19,1.05,12,0.13,42.00,2041.00,2635,20240401,-18.41,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203223,N,N,0,N,00,N 20250318,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,9865685,4597,2345.41,2140,2155,2140,2780,1500,2140,2146.11,4.13,0,0,2143,2141,2138,2136,2133,2142,2137,5,640,100,1450,5,1,4920000,106,51.31,1.06,12,0.09,42.00,2041.00,2635,20240401,-18.22,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2635,-18.22,20240401,2030,6.16,20241211,0.04,N,448830,100,4 억,,203223,N,N,0,N,00,N diff --git a/448900/price/prices-20250301.csv b/448900/price/prices-20250301.csv index 6a638bc49322..248e41334b90 100644 --- a/448900/price/prices-20250301.csv +++ b/448900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161316,57,100.00,KONEX,,,N,N,N,N, ,N,17750,-1700,5,-8.74,2136200,108,10800.00,21800,21800,17750,22350,16540,19450,19779.63,0.00,0,0,19450,19450,19450,19450,19450,19450,19450,25,2900,500,12830,10,1,5081470,902,46.10,2.21,12,0.00,385.00,8015.00,33050,20240429,-46.29,12850,20240307,38.13,28000,-36.61,20250226,15790,12.41,20250313,33050,-46.29,20240429,12850,38.13,20240319,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250319,151320,57,100.00,KONEX,,,N,N,N,N, ,N,21050,1600,2,8.23,1550450,75,7500.00,21800,21800,19400,22350,16540,19450,20672.67,0.00,0,0,19450,19450,19450,19450,19450,19450,19450,25,2900,500,12830,50,1,5081470,1070,54.68,2.63,12,0.00,385.00,8015.00,33050,20240429,-36.31,12850,20240307,63.81,28000,-24.82,20250226,15790,33.31,20250313,33050,-36.31,20240429,12850,63.81,20240319,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250319,141323,57,100.00,KONEX,,,N,N,N,N, ,N,19450,0,3,0.00,985400,48,4800.00,21800,21800,19450,22350,16540,19450,20529.17,0.00,0,0,19450,19450,19450,19450,19450,19450,19450,25,2900,500,12830,10,1,5081470,988,50.52,2.43,12,0.00,385.00,8015.00,33050,20240429,-41.15,12850,20240307,51.36,28000,-30.54,20250226,15790,23.18,20250313,33050,-41.15,20240429,12850,51.36,20240319,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250319,131322,57,100.00,KONEX,,,N,N,N,N, ,N,21800,2350,2,12.08,21800,1,100.00,21800,21800,21800,22350,16540,19450,21800.00,0.00,0,0,19450,19450,19450,19450,19450,19450,19450,25,2900,500,12830,50,1,5081470,1108,56.62,2.72,12,0.00,385.00,8015.00,33050,20240429,-34.04,12850,20240307,69.65,28000,-22.14,20250226,15790,38.06,20250313,33050,-34.04,20240429,12850,69.65,20240319,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250319,121320,57,100.00,KONEX,,,N,N,N,N, ,N,21800,2350,2,12.08,21800,1,100.00,21800,21800,21800,22350,16540,19450,21800.00,0.00,0,0,19450,19450,19450,19450,19450,19450,19450,25,2900,500,12830,50,1,5081470,1108,56.62,2.72,12,0.00,385.00,8015.00,33050,20240429,-34.04,12850,20240307,69.65,28000,-22.14,20250226,15790,38.06,20250313,33050,-34.04,20240429,12850,69.65,20240319,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250319,111320,57,100.00,KONEX,,,N,N,N,N, ,N,21800,2350,2,12.08,21800,1,100.00,21800,21800,21800,22350,16540,19450,21800.00,0.00,0,0,19450,19450,19450,19450,19450,19450,19450,25,2900,500,12830,50,1,5081470,1108,56.62,2.72,12,0.00,385.00,8015.00,33050,20240429,-34.04,12850,20240307,69.65,28000,-22.14,20250226,15790,38.06,20250313,33050,-34.04,20240429,12850,69.65,20240319,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250319,101320,57,100.00,KONEX,,,N,N,N,N, ,N,19450,0,3,0.00,0,0,0.00,0,0,0,22350,16540,19450,0.00,0.00,0,0,19450,19450,19450,19450,19450,19450,19450,25,2900,500,12830,10,1,5081470,988,50.52,2.43,12,0.00,385.00,8015.00,33050,20240429,-41.15,12850,20240307,51.36,28000,-30.54,20250226,15790,23.18,20250313,33050,-41.15,20240429,12850,51.36,20240319,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250319,091327,57,100.00,KONEX,,,N,N,N,N, ,N,19450,0,3,0.00,0,0,0.00,0,0,0,22350,16540,19450,0.00,0.00,0,0,19450,19450,19450,19450,19450,19450,19450,25,2900,500,12830,10,1,5081470,988,50.52,2.43,12,0.00,385.00,8015.00,33050,20240429,-41.15,12850,20240307,51.36,28000,-30.54,20250226,15790,23.18,20250313,33050,-41.15,20240429,12850,51.36,20240319,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250318,161313,57,100.00,KONEX,,,N,N,N,N, ,N,19450,530,2,2.80,19450,1,2.50,19450,19450,19450,21750,16090,18920,19450.00,0.00,0,0,19760,19340,19130,18710,18500,19235,18605,25,2830,500,12480,10,1,5081470,988,50.52,2.43,12,0.00,385.00,8015.00,33050,20240429,-41.15,12850,20240306,51.36,28000,-30.54,20250226,15790,23.18,20250313,33050,-41.15,20240429,12850,51.36,20240318,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250318,151320,57,100.00,KONEX,,,N,N,N,N, ,N,18920,0,3,0.00,0,0,0.00,0,0,0,21750,16090,18920,0.00,0.00,0,0,19760,19340,19130,18710,18500,19235,18605,25,2830,500,12480,10,1,5081470,961,49.14,2.36,12,0.00,385.00,8015.00,33050,20240429,-42.75,12850,20240306,47.24,28000,-32.43,20250226,15790,19.82,20250313,33050,-42.75,20240429,12850,47.24,20240318,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250318,141316,57,100.00,KONEX,,,N,N,N,N, ,N,18920,0,3,0.00,0,0,0.00,0,0,0,21750,16090,18920,0.00,0.00,0,0,19760,19340,19130,18710,18500,19235,18605,25,2830,500,12480,10,1,5081470,961,49.14,2.36,12,0.00,385.00,8015.00,33050,20240429,-42.75,12850,20240306,47.24,28000,-32.43,20250226,15790,19.82,20250313,33050,-42.75,20240429,12850,47.24,20240318,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N diff --git a/449020/price/prices-20250301.csv b/449020/price/prices-20250301.csv index 5c90e6eb6891..4f6d55468259 100644 --- a/449020/price/prices-20250301.csv +++ b/449020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,63555,31,0.05,2055,2055,2050,2665,1435,2050,2050.16,0.02,0,0,2060,2055,2050,2045,2040,2055,2045,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1705,N,N,0,N,00,N +20250319,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,2055,1,0.00,2055,2055,2055,2665,1435,2050,2055.00,0.02,0,0,2060,2055,2050,2045,2040,2055,2045,10,615,100,1510,5,1,9730000,200,44.67,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1705,N,N,0,N,00,N +20250319,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,2055,1,0.00,2055,2055,2055,2665,1435,2050,2055.00,0.02,0,0,2060,2055,2050,2045,2040,2055,2045,10,615,100,1510,5,1,9730000,200,44.67,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1705,N,N,0,N,00,N +20250319,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,2055,1,0.00,2055,2055,2055,2665,1435,2050,2055.00,0.02,0,0,2060,2055,2050,2045,2040,2055,2045,10,615,100,1510,5,1,9730000,200,44.67,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1705,N,N,0,N,00,N +20250319,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,2055,1,0.00,2055,2055,2055,2665,1435,2050,2055.00,0.02,0,0,2060,2055,2050,2045,2040,2055,2045,10,615,100,1510,5,1,9730000,200,44.67,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1705,N,N,0,N,00,N +20250319,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,2055,1,0.00,2055,2055,2055,2665,1435,2050,2055.00,0.02,0,0,2060,2055,2050,2045,2040,2055,2045,10,615,100,1510,5,1,9730000,200,44.67,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1705,N,N,0,N,00,N +20250319,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.02,0,0,2060,2055,2050,2045,2040,2055,2045,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1705,N,N,0,N,00,N +20250319,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.02,0,0,2060,2055,2050,2045,2040,2055,2045,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1705,N,N,0,N,00,N 20250318,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,130266055,63637,1048.90,2050,2055,2045,2665,1435,2050,2047.02,0.00,0,1562,2063,2056,2053,2046,2043,2055,2045,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.65,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,157,N,N,0,N,00,N 20250318,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,128626055,62837,1035.72,2050,2055,2045,2665,1435,2050,2046.98,0.00,0,1562,2063,2056,2053,2046,2043,2055,2045,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.65,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,157,N,N,0,N,00,N 20250318,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,106352700,51976,856.70,2050,2055,2045,2665,1435,2050,2046.19,0.00,0,1,2063,2056,2053,2046,2043,2055,2045,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.53,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,157,N,N,0,N,00,N diff --git a/450050/price/prices-20250301.csv b/450050/price/prices-20250301.csv index 3f8ca6a0b8fa..3fa4d749d16b 100644 --- a/450050/price/prices-20250301.csv +++ b/450050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1665240,803,6.22,2065,2080,2060,2690,1450,2070,2073.77,0.00,0,-128,2076,2072,2066,2062,2056,2075,2065,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.02,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,232,N,N,0,N,00,N +20250319,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1634090,788,6.10,2065,2075,2060,2690,1450,2070,2073.72,0.00,0,-128,2076,2072,2066,2062,2056,2075,2065,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.02,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,232,N,N,0,N,00,N +20250319,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,907840,438,3.39,2065,2075,2060,2690,1450,2070,2072.69,0.00,0,22,2076,2072,2066,2062,2056,2075,2065,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.01,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,232,N,N,0,N,00,N +20250319,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,907840,438,3.39,2065,2075,2060,2690,1450,2070,2072.69,0.00,0,22,2076,2072,2066,2062,2056,2075,2065,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.01,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,232,N,N,0,N,00,N +20250319,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,907840,438,3.39,2065,2075,2060,2690,1450,2070,2072.69,0.00,0,22,2076,2072,2066,2062,2056,2075,2065,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.01,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,232,N,N,0,N,00,N +20250319,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,907840,438,3.39,2065,2075,2060,2690,1450,2070,2072.69,0.00,0,22,2076,2072,2066,2062,2056,2075,2065,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.01,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,232,N,N,0,N,00,N +20250319,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,791640,382,2.96,2065,2075,2060,2690,1450,2070,2072.36,0.00,0,68,2076,2072,2066,2062,2056,2075,2065,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.01,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,232,N,N,0,N,00,N +20250319,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,210640,102,0.79,2065,2075,2060,2690,1450,2070,2065.10,0.00,0,95,2076,2072,2066,2062,2056,2075,2065,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.00,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,232,N,N,0,N,00,N 20250318,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,26666805,12910,891.57,2070,2070,2060,2695,1455,2075,2065.59,0.00,0,237,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.26,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N 20250318,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,26586075,12871,888.88,2070,2070,2060,2695,1455,2075,2065.58,0.00,0,237,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.26,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N 20250318,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,26151375,12661,874.38,2070,2070,2060,2695,1455,2075,2065.51,0.00,0,237,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.25,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N diff --git a/450080/price/prices-20250301.csv b/450080/price/prices-20250301.csv index bc37620ae754..62a136e08a01 100644 --- a/450080/price/prices-20250301.csv +++ b/450080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161317,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71900,300,2,0.42,30793363100,425959,76.97,71900,73400,71600,93000,50200,71600,72294.42,25.22,0,-29678,75066,73332,72166,70432,69266,74200,71300,355,21400,500,50120,100,1,69738568,50142,845.88,6.21,12,0.61,85.00,11584.00,164800,20240308,-56.37,61800,20250102,16.34,102800,-30.06,20250224,61800,16.34,20250102,156200,-53.97,20240319,61800,16.34,20250102,1.25,N,450080,500,354 억,,17588646,N,N,1493,N,00,N +20250319,151321,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72100,500,2,0.70,28567426150,395024,71.38,71900,73400,71600,93000,50200,71600,72318.44,25.22,0,-19345,75066,73332,72166,70432,69266,74200,71300,355,21400,500,50120,100,1,69738568,50282,848.24,6.22,12,0.57,85.00,11584.00,164800,20240308,-56.25,61800,20250102,16.67,102800,-29.86,20250224,61800,16.67,20250102,156200,-53.84,20240319,61800,16.67,20250102,1.25,N,450080,500,354 억,,17588646,N,N,1010,N,00,N +20250319,141324,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72600,1000,2,1.40,25238836350,348902,63.04,71900,73400,71600,93000,50200,71600,72338.17,25.22,0,-10318,75066,73332,72166,70432,69266,74200,71300,355,21400,500,50120,100,1,69738568,50630,854.12,6.27,12,0.50,85.00,11584.00,164800,20240308,-55.95,61800,20250102,17.48,102800,-29.38,20250224,61800,17.48,20250102,156200,-53.52,20240319,61800,17.48,20250102,1.25,N,450080,500,354 억,,17588646,N,N,1010,N,00,N +20250319,131323,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71900,300,2,0.42,21225285750,293299,53.00,71900,73400,71600,93000,50200,71600,72367.74,25.22,0,-16771,75066,73332,72166,70432,69266,74200,71300,355,21400,500,50120,100,1,69738568,50142,845.88,6.21,12,0.42,85.00,11584.00,164800,20240308,-56.37,61800,20250102,16.34,102800,-30.06,20250224,61800,16.34,20250102,156200,-53.97,20240319,61800,16.34,20250102,1.25,N,450080,500,354 억,,17588646,N,N,1010,N,00,N +20250319,121321,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72100,500,2,0.70,18697374000,258216,46.66,71900,73400,71600,93000,50200,71600,72410.22,25.22,0,-12559,75066,73332,72166,70432,69266,74200,71300,355,21400,500,50120,100,1,69738568,50282,848.24,6.22,12,0.37,85.00,11584.00,164800,20240308,-56.25,61800,20250102,16.67,102800,-29.86,20250224,61800,16.67,20250102,156200,-53.84,20240319,61800,16.67,20250102,1.25,N,450080,500,354 억,,17588646,N,N,1010,N,00,N +20250319,111321,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72100,500,2,0.70,16659515250,229943,41.55,71900,73400,71600,93000,50200,71600,72451.11,25.22,0,-9557,75066,73332,72166,70432,69266,74200,71300,355,21400,500,50120,100,1,69738568,50282,848.24,6.22,12,0.33,85.00,11584.00,164800,20240308,-56.25,61800,20250102,16.67,102800,-29.86,20250224,61800,16.67,20250102,156200,-53.84,20240319,61800,16.67,20250102,1.25,N,450080,500,354 억,,17588646,N,N,1010,N,00,N +20250319,101321,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72300,700,2,0.98,12942948500,178551,32.26,71900,73400,71600,93000,50200,71600,72489.45,25.22,0,-4592,75066,73332,72166,70432,69266,74200,71300,355,21400,500,50120,100,1,69738568,50421,850.59,6.24,12,0.26,85.00,11584.00,164800,20240308,-56.13,61800,20250102,16.99,102800,-29.67,20250224,61800,16.99,20250102,156200,-53.71,20240319,61800,16.99,20250102,1.25,N,450080,500,354 억,,17588646,N,N,1010,N,00,N +20250319,091327,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72000,400,2,0.56,5391462900,74273,13.42,71900,73400,71600,93000,50200,71600,72591.53,25.22,0,5930,75066,73332,72166,70432,69266,74200,71300,355,21400,500,50120,100,1,69738568,50212,847.06,6.22,12,0.11,85.00,11584.00,164800,20240308,-56.31,61800,20250102,16.50,102800,-29.96,20250224,61800,16.50,20250102,156200,-53.91,20240319,61800,16.50,20250102,1.25,N,450080,500,354 억,,17588646,N,N,1010,N,00,N 20250318,161314,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71600,900,2,1.27,39740495700,547775,146.43,71000,73900,71000,91900,49500,70700,72550.16,25.27,0,-26546,73500,72100,71200,69800,68900,71650,69350,355,21200,500,49490,100,1,69738568,49933,842.35,6.18,12,0.79,85.00,11584.00,172700,20240306,-58.54,61800,20250102,15.86,102800,-30.35,20250224,61800,15.86,20250102,156200,-54.16,20240319,61800,15.86,20250102,1.27,N,450080,500,354 억,,17623186,N,N,1010,N,00,N 20250318,151321,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71500,800,2,1.13,38351383200,528379,141.25,71000,73900,71000,91900,49500,70700,72583.57,25.27,0,-30091,73500,72100,71200,69800,68900,71650,69350,355,21200,500,49490,100,1,69738568,49863,841.18,6.17,12,0.76,85.00,11584.00,172700,20240306,-58.60,61800,20250102,15.70,102800,-30.45,20250224,61800,15.70,20250102,156200,-54.23,20240319,61800,15.70,20250102,1.27,N,450080,500,354 억,,17623186,N,N,2226,N,00,N 20250318,141317,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71500,800,2,1.13,36051617200,496220,132.65,71000,73900,71000,91900,49500,70700,72653.01,25.27,0,-25597,73500,72100,71200,69800,68900,71650,69350,355,21200,500,49490,100,1,69738568,49863,841.18,6.17,12,0.71,85.00,11584.00,172700,20240306,-58.60,61800,20250102,15.70,102800,-30.45,20250224,61800,15.70,20250102,156200,-54.23,20240319,61800,15.70,20250102,1.27,N,450080,500,354 억,,17623186,N,N,2226,N,00,N diff --git a/450140/price/prices-20250301.csv b/450140/price/prices-20250301.csv index d343f87ba146..0b09e7a6b49c 100644 --- a/450140/price/prices-20250301.csv +++ b/450140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,370,2,13.60,33026682050,11010882,2717.15,2720,3190,2675,3535,1905,2720,2999.23,0.59,0,466969,2776,2747,2711,2682,2646,2762,2697,314,815,500,1790,5,1,62777250,1940,15.93,1.02,12,17.54,194.00,3040.00,4280,20241219,-27.80,1756,20241209,75.97,3950,-21.77,20250120,2200,40.45,20250113,4280,-27.80,20241219,1756,75.97,20241209,1.82,N,450140,500,313 억,,372663,N,N,7,N,00,N +20250319,151321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,400,2,14.71,27996516930,9406447,2321.22,2720,3135,2675,3535,1905,2720,2976.31,0.59,0,347377,2776,2747,2711,2682,2646,2762,2697,314,815,500,1790,5,1,62777250,1959,16.08,1.03,12,14.98,194.00,3040.00,4280,20241219,-27.10,1756,20241209,77.68,3950,-21.01,20250120,2200,41.82,20250113,4280,-27.10,20241219,1756,77.68,20241209,1.82,N,450140,500,313 억,,372663,N,N,55,N,00,N +20250319,141324,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2920,200,2,7.35,19979835218,6770689,1670.80,2720,3080,2675,3535,1905,2720,2950.93,0.59,0,134398,2776,2747,2711,2682,2646,2762,2697,314,815,500,1790,5,1,62777250,1833,15.05,0.96,12,10.79,194.00,3040.00,4280,20241219,-31.78,1756,20241209,66.29,3950,-26.08,20250120,2200,32.73,20250113,4280,-31.78,20241219,1756,66.29,20241209,1.82,N,450140,500,313 억,,372663,N,N,55,N,00,N +20250319,131323,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2890,170,2,6.25,18120100619,6129249,1512.51,2720,3080,2675,3535,1905,2720,2956.33,0.59,0,-21382,2776,2747,2711,2682,2646,2762,2697,314,815,500,1790,5,1,62777250,1814,14.90,0.95,12,9.76,194.00,3040.00,4280,20241219,-32.48,1756,20241209,64.58,3950,-26.84,20250120,2200,31.36,20250113,4280,-32.48,20241219,1756,64.58,20241209,1.82,N,450140,500,313 억,,372663,N,N,55,N,00,N +20250319,121321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2830,110,2,4.04,2335625400,833433,205.67,2720,2865,2675,3535,1905,2720,2802.42,0.59,0,76396,2776,2747,2711,2682,2646,2762,2697,314,815,500,1790,5,1,62777250,1777,14.59,0.93,12,1.33,194.00,3040.00,4280,20241219,-33.88,1756,20241209,61.16,3950,-28.35,20250120,2200,28.64,20250113,4280,-33.88,20241219,1756,61.16,20241209,1.82,N,450140,500,313 억,,372663,N,N,55,N,00,N +20250319,111321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2820,100,2,3.68,2074349363,741180,182.90,2720,2865,2675,3535,1905,2720,2798.71,0.59,0,58504,2776,2747,2711,2682,2646,2762,2697,314,815,500,1790,5,1,62777250,1770,14.54,0.93,12,1.18,194.00,3040.00,4280,20241219,-34.11,1756,20241209,60.59,3950,-28.61,20250120,2200,28.18,20250113,4280,-34.11,20241219,1756,60.59,20241209,1.82,N,450140,500,313 억,,372663,N,N,55,N,00,N +20250319,101321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2815,95,2,3.49,851205501,309183,76.30,2720,2830,2675,3535,1905,2720,2753.08,0.59,0,-8267,2776,2747,2711,2682,2646,2762,2697,314,815,500,1790,5,1,62777250,1767,14.51,0.93,12,0.49,194.00,3040.00,4280,20241219,-34.23,1756,20241209,60.31,3950,-28.73,20250120,2200,27.95,20250113,4280,-34.23,20241219,1756,60.31,20241209,1.82,N,450140,500,313 억,,372663,N,N,55,N,00,N +20250319,091328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2715,-5,5,-0.18,66794500,24677,6.09,2720,2720,2690,3535,1905,2720,2706.75,0.59,0,-345,2776,2747,2711,2682,2646,2762,2697,314,815,500,1790,5,1,62777250,1704,13.99,0.89,12,0.04,194.00,3040.00,4280,20241219,-36.57,1756,20241209,54.61,3950,-31.27,20250120,2200,23.41,20250113,4280,-36.57,20241219,1756,54.61,20241209,1.82,N,450140,500,313 억,,372663,N,N,55,N,00,N 20250318,161314,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2720,30,2,1.12,1065810356,393571,102.58,2675,2740,2675,3495,1885,2690,2708.05,0.58,0,5942,2753,2721,2673,2641,2593,2737,2657,314,805,500,1770,5,1,62777250,1708,14.02,0.89,12,0.63,194.00,3040.00,4280,20241219,-36.45,1756,20241209,54.90,3950,-31.14,20250120,2200,23.64,20250113,4280,-36.45,20241219,1756,54.90,20241209,1.75,N,450140,500,313 억,,366857,N,N,55,N,00,N 20250318,151321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2710,20,2,0.74,1028826944,379959,99.03,2675,2740,2675,3495,1885,2690,2707.74,0.58,0,6340,2753,2721,2673,2641,2593,2737,2657,314,805,500,1770,5,1,62777250,1701,13.97,0.89,12,0.61,194.00,3040.00,4280,20241219,-36.68,1756,20241209,54.33,3950,-31.39,20250120,2200,23.18,20250113,4280,-36.68,20241219,1756,54.33,20241209,1.75,N,450140,500,313 억,,366857,N,N,17,N,00,N 20250318,141317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2725,35,2,1.30,845653929,312484,81.44,2675,2740,2675,3495,1885,2690,2706.24,0.58,0,18037,2753,2721,2673,2641,2593,2737,2657,314,805,500,1770,5,1,62777250,1711,14.05,0.90,12,0.50,194.00,3040.00,4280,20241219,-36.33,1756,20241209,55.18,3950,-31.01,20250120,2200,23.86,20250113,4280,-36.33,20241219,1756,55.18,20241209,1.75,N,450140,500,313 억,,366857,N,N,17,N,00,N diff --git a/450330/price/prices-20250301.csv b/450330/price/prices-20250301.csv index 8f2a9ce8d83d..078e6daee52f 100644 --- a/450330/price/prices-20250301.csv +++ b/450330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8680,-250,5,-2.80,434478860,49683,109.16,8930,8930,8610,11600,6260,8930,8745.02,2.16,0,-3192,9190,9060,8880,8750,8570,9125,8815,39,2670,500,5710,10,1,7836009,680,33.51,1.50,12,0.63,259.00,5801.00,29550,20240703,-70.63,6550,20241210,32.52,12200,-28.85,20250214,6600,31.52,20250102,29550,-70.63,20240703,6550,32.52,20241210,2.66,N,450330,500,39 억,,169418,N,N,0,N,00,N +20250319,151322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8660,-270,5,-3.02,418876080,47883,105.21,8930,8930,8610,11600,6260,8930,8747.91,2.16,0,-2898,9190,9060,8880,8750,8570,9125,8815,39,2670,500,5710,10,1,7836009,679,33.44,1.49,12,0.61,259.00,5801.00,29550,20240703,-70.69,6550,20241210,32.21,12200,-29.02,20250214,6600,31.21,20250102,29550,-70.69,20240703,6550,32.21,20241210,2.66,N,450330,500,39 억,,169418,N,N,0,N,00,N +20250319,141325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8700,-230,5,-2.58,329234770,37523,82.44,8930,8930,8690,11600,6260,8930,8774.21,2.16,0,-2379,9190,9060,8880,8750,8570,9125,8815,39,2670,500,5710,10,1,7836009,682,33.59,1.50,12,0.48,259.00,5801.00,29550,20240703,-70.56,6550,20241210,32.82,12200,-28.69,20250214,6600,31.82,20250102,29550,-70.56,20240703,6550,32.82,20241210,2.66,N,450330,500,39 억,,169418,N,N,0,N,00,N +20250319,131323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8800,-130,5,-1.46,224790570,25553,56.14,8930,8930,8730,11600,6260,8930,8797.03,2.16,0,-4466,9190,9060,8880,8750,8570,9125,8815,39,2670,500,5710,10,1,7836009,690,33.98,1.52,12,0.33,259.00,5801.00,29550,20240703,-70.22,6550,20241210,34.35,12200,-27.87,20250214,6600,33.33,20250102,29550,-70.22,20240703,6550,34.35,20241210,2.66,N,450330,500,39 억,,169418,N,N,0,N,00,N +20250319,121321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8790,-140,5,-1.57,196149060,22286,48.97,8930,8930,8730,11600,6260,8930,8801.45,2.16,0,-4682,9190,9060,8880,8750,8570,9125,8815,39,2670,500,5710,10,1,7836009,689,33.94,1.52,12,0.28,259.00,5801.00,29550,20240703,-70.25,6550,20241210,34.20,12200,-27.95,20250214,6600,33.18,20250102,29550,-70.25,20240703,6550,34.20,20241210,2.66,N,450330,500,39 억,,169418,N,N,0,N,00,N +20250319,111321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8820,-110,5,-1.23,162197850,18411,40.45,8930,8930,8750,11600,6260,8930,8809.83,2.16,0,-4393,9190,9060,8880,8750,8570,9125,8815,39,2670,500,5710,10,1,7836009,691,34.05,1.52,12,0.23,259.00,5801.00,29550,20240703,-70.15,6550,20241210,34.66,12200,-27.70,20250214,6600,33.64,20250102,29550,-70.15,20240703,6550,34.66,20241210,2.66,N,450330,500,39 억,,169418,N,N,0,N,00,N +20250319,101321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8800,-130,5,-1.46,128088810,14529,31.92,8930,8930,8750,11600,6260,8930,8816.08,2.16,0,-4734,9190,9060,8880,8750,8570,9125,8815,39,2670,500,5710,10,1,7836009,690,33.98,1.52,12,0.19,259.00,5801.00,29550,20240703,-70.22,6550,20241210,34.35,12200,-27.87,20250214,6600,33.33,20250102,29550,-70.22,20240703,6550,34.35,20241210,2.66,N,450330,500,39 억,,169418,N,N,0,N,00,N +20250319,091328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8890,-40,5,-0.45,52791680,5980,13.14,8930,8930,8750,11600,6260,8930,8828.04,2.16,0,-1370,9190,9060,8880,8750,8570,9125,8815,39,2670,500,5710,10,1,7836009,697,34.32,1.53,12,0.08,259.00,5801.00,29550,20240703,-69.92,6550,20241210,35.73,12200,-27.13,20250214,6600,34.70,20250102,29550,-69.92,20240703,6550,35.73,20241210,2.66,N,450330,500,39 억,,169418,N,N,0,N,00,N 20250318,161315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8930,30,2,0.34,401570180,45447,100.68,8900,9010,8700,11570,6230,8900,8835.68,2.05,0,8809,9273,9086,8943,8756,8613,9015,8685,39,2670,500,5690,10,1,7836009,700,34.48,1.54,12,0.58,259.00,5801.00,29550,20240703,-69.78,6550,20241210,36.34,12200,-26.80,20250214,6600,35.30,20250102,29550,-69.78,20240703,6550,36.34,20241210,2.62,N,450330,500,39 억,,160660,N,N,0,N,00,N 20250318,151321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,0,3,0.00,387958790,43922,97.30,8900,9010,8700,11570,6230,8900,8832.90,2.05,0,9208,9273,9086,8943,8756,8613,9015,8685,39,2670,500,5690,10,1,7836009,697,34.36,1.53,12,0.56,259.00,5801.00,29550,20240703,-69.88,6550,20241210,35.88,12200,-27.05,20250214,6600,34.85,20250102,29550,-69.88,20240703,6550,35.88,20241210,2.62,N,450330,500,39 억,,160660,N,N,0,N,00,N 20250318,141317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8800,-100,5,-1.12,345802110,39157,86.74,8900,9010,8700,11570,6230,8900,8831.17,2.05,0,7964,9273,9086,8943,8756,8613,9015,8685,39,2670,500,5690,10,1,7836009,690,33.98,1.52,12,0.50,259.00,5801.00,29550,20240703,-70.22,6550,20241210,34.35,12200,-27.87,20250214,6600,33.33,20250102,29550,-70.22,20240703,6550,34.35,20241210,2.62,N,450330,500,39 억,,160660,N,N,0,N,00,N diff --git a/450520/price/prices-20250301.csv b/450520/price/prices-20250301.csv index b69a52984992..6a611a61aa8c 100644 --- a/450520/price/prices-20250301.csv +++ b/450520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4075,-10,5,-0.24,310772962,76465,96.54,4070,4130,4025,5310,2860,4085,4064.22,1.09,0,11707,4245,4165,4115,4035,3985,4140,4010,74,1225,500,2530,5,1,14704578,599,10.72,1.30,12,0.52,380.00,3128.00,8125,20240612,-49.85,2735,20241121,48.99,6220,-34.49,20250206,3415,19.33,20250115,24350,-83.26,20240612,2735,48.99,20241121,5.58,N,450520,500,73 억,,159758,N,N,0,N,00,N +20250319,151322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,-15,5,-0.37,304400507,74901,94.56,4070,4130,4025,5310,2860,4085,4064.01,1.09,0,12095,4245,4165,4115,4035,3985,4140,4010,74,1225,500,2530,5,1,14704578,598,10.71,1.30,12,0.51,380.00,3128.00,8125,20240612,-49.91,2735,20241121,48.81,6220,-34.57,20250206,3415,19.18,20250115,24350,-83.29,20240612,2735,48.81,20241121,5.58,N,450520,500,73 억,,159758,N,N,0,N,00,N +20250319,141325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4095,10,2,0.24,282237977,69444,87.68,4070,4130,4025,5310,2860,4085,4064.22,1.09,0,11810,4245,4165,4115,4035,3985,4140,4010,74,1225,500,2530,5,1,14704578,602,10.78,1.31,12,0.47,380.00,3128.00,8125,20240612,-49.60,2735,20241121,49.73,6220,-34.16,20250206,3415,19.91,20250115,24350,-83.18,20240612,2735,49.73,20241121,5.58,N,450520,500,73 억,,159758,N,N,0,N,00,N +20250319,131324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4095,10,2,0.24,271060142,66702,84.21,4070,4130,4025,5310,2860,4085,4063.72,1.09,0,10933,4245,4165,4115,4035,3985,4140,4010,74,1225,500,2530,5,1,14704578,602,10.78,1.31,12,0.45,380.00,3128.00,8125,20240612,-49.60,2735,20241121,49.73,6220,-34.16,20250206,3415,19.91,20250115,24350,-83.18,20240612,2735,49.73,20241121,5.58,N,450520,500,73 억,,159758,N,N,0,N,00,N +20250319,121321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4095,10,2,0.24,231555277,57083,72.07,4070,4130,4025,5310,2860,4085,4056.42,1.09,0,13569,4245,4165,4115,4035,3985,4140,4010,74,1225,500,2530,5,1,14704578,602,10.78,1.31,12,0.39,380.00,3128.00,8125,20240612,-49.60,2735,20241121,49.73,6220,-34.16,20250206,3415,19.91,20250115,24350,-83.18,20240612,2735,49.73,20241121,5.58,N,450520,500,73 억,,159758,N,N,0,N,00,N +20250319,111322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4062,-23,5,-0.56,183542166,45347,57.25,4070,4130,4025,5310,2860,4085,4047.42,1.09,0,6380,4245,4165,4115,4035,3985,4140,4010,74,1225,500,2530,5,1,14704578,597,10.69,1.30,12,0.31,380.00,3128.00,8125,20240612,-50.01,2735,20241121,48.52,6220,-34.69,20250206,3415,18.95,20250115,24350,-83.32,20240612,2735,48.52,20241121,5.58,N,450520,500,73 억,,159758,N,N,0,N,00,N +20250319,101322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,-20,5,-0.49,131148495,32392,40.90,4070,4130,4025,5310,2860,4085,4048.68,1.09,0,5285,4245,4165,4115,4035,3985,4140,4010,74,1225,500,2530,5,1,14704578,598,10.70,1.30,12,0.22,380.00,3128.00,8125,20240612,-49.97,2735,20241121,48.63,6220,-34.65,20250206,3415,19.03,20250115,24350,-83.31,20240612,2735,48.63,20241121,5.58,N,450520,500,73 억,,159758,N,N,0,N,00,N +20250319,091328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-5,5,-0.12,14478100,3550,4.48,4070,4130,4070,5310,2860,4085,4078.14,1.09,0,-11,4245,4165,4115,4035,3985,4140,4010,74,1225,500,2530,5,1,14704578,600,10.74,1.30,12,0.02,380.00,3128.00,8125,20240612,-49.78,2735,20241121,49.18,6220,-34.41,20250206,3415,19.47,20250115,24350,-83.24,20240612,2735,49.18,20241121,5.58,N,450520,500,73 억,,159758,N,N,0,N,00,N 20250318,161315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4085,-45,5,-1.09,321893485,78485,136.34,4095,4195,4065,5360,2895,4130,4100.93,1.13,0,-8883,4296,4212,4161,4077,4026,4187,4052,74,1230,500,2560,5,1,14704578,601,10.75,1.31,12,0.53,380.00,3128.00,8125,20240612,-49.72,2735,20241121,49.36,6220,-34.32,20250206,3415,19.62,20250115,24350,-83.22,20240612,2735,49.36,20241121,5.62,N,450520,500,73 억,,166341,N,N,0,N,00,N 20250318,151321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-40,5,-0.97,297791515,72589,126.10,4095,4195,4070,5360,2895,4130,4102.43,1.13,0,-5645,4296,4212,4161,4077,4026,4187,4052,74,1230,500,2560,5,1,14704578,601,10.76,1.31,12,0.49,380.00,3128.00,8125,20240612,-49.66,2735,20241121,49.54,6220,-34.24,20250206,3415,19.77,20250115,24350,-83.20,20240612,2735,49.54,20241121,5.62,N,450520,500,73 억,,166341,N,N,0,N,00,N 20250318,141318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-15,5,-0.36,270517710,65911,114.50,4095,4195,4075,5360,2895,4130,4104.29,1.13,0,-3804,4296,4212,4161,4077,4026,4187,4052,74,1230,500,2560,5,1,14704578,605,10.83,1.32,12,0.45,380.00,3128.00,8125,20240612,-49.35,2735,20241121,50.46,6220,-33.84,20250206,3415,20.50,20250115,24350,-83.10,20240612,2735,50.46,20241121,5.62,N,450520,500,73 억,,166341,N,N,0,N,00,N diff --git a/450940/price/prices-20250301.csv b/450940/price/prices-20250301.csv index 24336677132d..4daa00329a0c 100644 --- a/450940/price/prices-20250301.csv +++ b/450940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,30525,15,1.75,2035,2035,2035,2645,1425,2035,2035.00,0.01,0,0,2075,2055,2045,2025,2015,2050,2020,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.00,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,374,N,N,0,N,00,N +20250319,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,30525,15,1.75,2035,2035,2035,2645,1425,2035,2035.00,0.01,0,0,2075,2055,2045,2025,2015,2050,2020,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.00,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,374,N,N,0,N,00,N +20250319,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,30525,15,1.75,2035,2035,2035,2645,1425,2035,2035.00,0.01,0,0,2075,2055,2045,2025,2015,2050,2020,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.00,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,374,N,N,0,N,00,N +20250319,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,30525,15,1.75,2035,2035,2035,2645,1425,2035,2035.00,0.01,0,0,2075,2055,2045,2025,2015,2050,2020,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.00,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,374,N,N,0,N,00,N +20250319,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,30525,15,1.75,2035,2035,2035,2645,1425,2035,2035.00,0.01,0,0,2075,2055,2045,2025,2015,2050,2020,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.00,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,374,N,N,0,N,00,N +20250319,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,30525,15,1.75,2035,2035,2035,2645,1425,2035,2035.00,0.01,0,0,2075,2055,2045,2025,2015,2050,2020,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.00,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,374,N,N,0,N,00,N +20250319,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,28490,14,1.63,2035,2035,2035,2645,1425,2035,2035.00,0.01,0,0,2075,2055,2045,2025,2015,2050,2020,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.00,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,374,N,N,0,N,00,N +20250319,091329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,0.01,0,0,2075,2055,2045,2025,2015,2050,2020,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.00,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,374,N,N,0,N,00,N 20250318,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,1748495,859,6.32,2035,2065,2035,2650,1430,2040,2035.50,0.02,0,-460,2106,2072,2051,2017,1996,2090,2035,5,610,100,1460,5,1,4540000,92,81.40,1.03,12,0.02,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,848,N,N,0,N,00,N 20250318,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,783905,385,2.83,2035,2065,2035,2650,1430,2040,2036.12,0.02,0,14,2106,2072,2051,2017,1996,2090,2035,5,610,100,1460,5,1,4540000,93,82.20,1.04,12,0.01,25.00,1969.00,2185,20240712,-5.95,1998,20250121,2.85,2085,-1.44,20250317,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,N,450940,100,4 억,,848,N,N,0,N,00,N 20250318,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,783905,385,2.83,2035,2065,2035,2650,1430,2040,2036.12,0.02,0,14,2106,2072,2051,2017,1996,2090,2035,5,610,100,1460,5,1,4540000,93,82.20,1.04,12,0.01,25.00,1969.00,2185,20240712,-5.95,1998,20250121,2.85,2085,-1.44,20250317,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,N,450940,100,4 억,,848,N,N,0,N,00,N diff --git a/450950/price/prices-20250301.csv b/450950/price/prices-20250301.csv index d6647f358f34..8f26a4fe4a56 100644 --- a/450950/price/prices-20250301.csv +++ b/450950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8720,-270,5,-3.00,1706950535,193820,85.93,8960,9050,8710,11680,6300,8990,8807.23,0.94,0,-26723,9416,9202,8976,8762,8536,9090,8650,37,2690,100,6290,10,1,36624642,3194,53.50,14.53,12,0.53,163.00,600.00,10890,20250218,-19.93,6340,20250124,37.54,10890,-19.93,20250218,6340,37.54,20250124,10890,-19.93,20250218,6340,37.54,20250124,0.26,N,450950,100,36 억,,344301,N,N,54,N,00,N +20250319,151323,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8740,-250,5,-2.78,1648053975,187070,82.94,8960,9050,8710,11680,6300,8990,8809.82,0.94,0,-25021,9416,9202,8976,8762,8536,9090,8650,37,2690,100,6290,10,1,36624642,3201,53.62,14.57,12,0.51,163.00,600.00,10890,20250218,-19.74,6340,20250124,37.85,10890,-19.74,20250218,6340,37.85,20250124,10890,-19.74,20250218,6340,37.85,20250124,0.26,N,450950,100,36 억,,344301,N,N,1,N,00,N +20250319,141325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8790,-200,5,-2.22,1376357735,156021,69.17,8960,9050,8750,11680,6300,8990,8821.61,0.94,0,-16841,9416,9202,8976,8762,8536,9090,8650,37,2690,100,6290,10,1,36624642,3219,53.93,14.65,12,0.43,163.00,600.00,10890,20250218,-19.28,6340,20250124,38.64,10890,-19.28,20250218,6340,38.64,20250124,10890,-19.28,20250218,6340,38.64,20250124,0.26,N,450950,100,36 억,,344301,N,N,1,N,00,N +20250319,131324,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8810,-180,5,-2.00,1260167655,142794,63.31,8960,9050,8750,11680,6300,8990,8825.07,0.94,0,-17797,9416,9202,8976,8762,8536,9090,8650,37,2690,100,6290,10,1,36624642,3227,54.05,14.68,12,0.39,163.00,600.00,10890,20250218,-19.10,6340,20250124,38.96,10890,-19.10,20250218,6340,38.96,20250124,10890,-19.10,20250218,6340,38.96,20250124,0.26,N,450950,100,36 억,,344301,N,N,1,N,00,N +20250319,121322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8760,-230,5,-2.56,1092451775,123706,54.85,8960,9050,8750,11680,6300,8990,8831.03,0.94,0,-23389,9416,9202,8976,8762,8536,9090,8650,37,2690,100,6290,10,1,36624642,3208,53.74,14.60,12,0.34,163.00,600.00,10890,20250218,-19.56,6340,20250124,38.17,10890,-19.56,20250218,6340,38.17,20250124,10890,-19.56,20250218,6340,38.17,20250124,0.26,N,450950,100,36 억,,344301,N,N,1,N,00,N +20250319,111322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8800,-190,5,-2.11,823448605,93008,41.24,8960,9050,8760,11680,6300,8990,8853.52,0.94,0,-23181,9416,9202,8976,8762,8536,9090,8650,37,2690,100,6290,10,1,36624642,3223,53.99,14.67,12,0.25,163.00,600.00,10890,20250218,-19.19,6340,20250124,38.80,10890,-19.19,20250218,6340,38.80,20250124,10890,-19.19,20250218,6340,38.80,20250124,0.26,N,450950,100,36 억,,344301,N,N,1,N,00,N +20250319,101322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8890,-100,5,-1.11,523052330,58884,26.11,8960,9050,8780,11680,6300,8990,8882.75,0.94,0,-10352,9416,9202,8976,8762,8536,9090,8650,37,2690,100,6290,10,1,36624642,3256,54.54,14.82,12,0.16,163.00,600.00,10890,20250218,-18.37,6340,20250124,40.22,10890,-18.37,20250218,6340,40.22,20250124,10890,-18.37,20250218,6340,40.22,20250124,0.26,N,450950,100,36 억,,344301,N,N,1,N,00,N +20250319,091329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9000,10,2,0.11,153903660,17166,7.61,8960,9050,8890,11680,6300,8990,8965.60,0.94,0,-3369,9416,9202,8976,8762,8536,9090,8650,37,2690,100,6290,10,1,36624642,3296,55.21,15.00,12,0.05,163.00,600.00,10890,20250218,-17.36,6340,20250124,41.96,10890,-17.36,20250218,6340,41.96,20250124,10890,-17.36,20250218,6340,41.96,20250124,0.26,N,450950,100,36 억,,344301,N,N,1,N,00,N 20250318,161315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8990,-50,5,-0.55,1955887815,219493,136.34,9040,9190,8750,11750,6330,9040,8910.87,0.98,0,-14201,9286,9162,9016,8892,8746,9225,8955,37,2710,100,6320,10,1,36624642,3293,310.00,39.96,12,0.60,29.00,225.00,10890,20250218,-17.45,6340,20250124,41.80,10890,-17.45,20250218,6340,41.80,20250124,10890,-17.45,20250218,6340,41.80,20250124,0.25,N,450950,100,36 억,,357876,N,N,1,N,00,N 20250318,151322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8810,-230,5,-2.54,1860485275,208826,129.71,9040,9190,8750,11750,6330,9040,8909.26,0.98,0,-11881,9286,9162,9016,8892,8746,9225,8955,37,2710,100,6320,10,1,36624642,3227,303.79,39.16,12,0.57,29.00,225.00,10890,20250218,-19.10,6340,20250124,38.96,10890,-19.10,20250218,6340,38.96,20250124,10890,-19.10,20250218,6340,38.96,20250124,0.25,N,450950,100,36 억,,357876,N,N,30,N,00,N 20250318,141318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8810,-230,5,-2.54,1566345935,175377,108.93,9040,9190,8810,11750,6330,9040,8931.31,0.98,0,-11736,9286,9162,9016,8892,8746,9225,8955,37,2710,100,6320,10,1,36624642,3227,303.79,39.16,12,0.48,29.00,225.00,10890,20250218,-19.10,6340,20250124,38.96,10890,-19.10,20250218,6340,38.96,20250124,10890,-19.10,20250218,6340,38.96,20250124,0.25,N,450950,100,36 억,,357876,N,N,30,N,00,N diff --git a/451220/price/prices-20250301.csv b/451220/price/prices-20250301.csv index 2633c5db6429..d506ca0d2f5a 100644 --- a/451220/price/prices-20250301.csv +++ b/451220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11550,1130,2,10.84,66907679890,5587999,17801.85,10340,13000,10230,13540,7300,10420,11974.35,0.68,0,36814,10706,10562,10446,10302,10186,10505,10245,39,3120,500,6460,10,1,7874611,910,-33.19,3.43,12,70.96,-348.00,3372.00,31350,20240405,-63.16,6110,20241209,89.03,13450,-14.13,20250117,7690,50.20,20250102,31350,-63.16,20240405,6110,89.03,20241209,2.30,N,451220,500,39 억,,53778,N,N,0,N,00,N +20250319,151323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11630,1210,2,11.61,64195974020,5355005,17059.59,10340,13000,10230,13540,7300,10420,11988.03,0.68,0,-2053,10706,10562,10446,10302,10186,10505,10245,39,3120,500,6460,10,1,7874611,916,-33.42,3.45,12,68.00,-348.00,3372.00,31350,20240405,-62.90,6110,20241209,90.34,13450,-13.53,20250117,7690,51.24,20250102,31350,-62.90,20240405,6110,90.34,20241209,2.30,N,451220,500,39 억,,53778,N,N,0,N,00,N +20250319,141326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,1290,2,12.38,28853689855,2466618,7857.97,10340,12340,10230,13540,7300,10420,11697.67,0.68,0,-17830,10706,10562,10446,10302,10186,10505,10245,39,3120,500,6460,10,1,7874611,922,-33.65,3.47,12,31.32,-348.00,3372.00,31350,20240405,-62.65,6110,20241209,91.65,13450,-12.94,20250117,7690,52.28,20250102,31350,-62.65,20240405,6110,91.65,20241209,2.30,N,451220,500,39 억,,53778,N,N,0,N,00,N +20250319,131325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11640,1220,2,11.71,8084365910,706990,2252.28,10340,11900,10230,13540,7300,10420,11434.91,0.68,0,23414,10706,10562,10446,10302,10186,10505,10245,39,3120,500,6460,10,1,7874611,917,-33.45,3.45,12,8.98,-348.00,3372.00,31350,20240405,-62.87,6110,20241209,90.51,13450,-13.46,20250117,7690,51.37,20250102,31350,-62.87,20240405,6110,90.51,20241209,2.30,N,451220,500,39 억,,53778,N,N,0,N,00,N +20250319,121322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,580,2,5.57,1490714430,137780,438.93,10340,11060,10230,13540,7300,10420,10819.53,0.68,0,24745,10706,10562,10446,10302,10186,10505,10245,39,3120,500,6460,10,1,7874611,866,-31.61,3.26,12,1.75,-348.00,3372.00,31350,20240405,-64.91,6110,20241209,80.03,13450,-18.22,20250117,7690,43.04,20250102,31350,-64.91,20240405,6110,80.03,20241209,2.30,N,451220,500,39 억,,53778,N,N,0,N,00,N +20250319,111322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10900,480,2,4.61,1162256280,107815,343.47,10340,11060,10230,13540,7300,10420,10780.10,0.68,0,20361,10706,10562,10446,10302,10186,10505,10245,39,3120,500,6460,10,1,7874611,858,-31.32,3.23,12,1.37,-348.00,3372.00,31350,20240405,-65.23,6110,20241209,78.40,13450,-18.96,20250117,7690,41.74,20250102,31350,-65.23,20240405,6110,78.40,20241209,2.30,N,451220,500,39 억,,53778,N,N,0,N,00,N +20250319,101322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10730,310,2,2.98,326002190,30836,98.24,10340,10830,10230,13540,7300,10420,10572.13,0.68,0,2538,10706,10562,10446,10302,10186,10505,10245,39,3120,500,6460,10,1,7874611,845,-30.83,3.18,12,0.39,-348.00,3372.00,31350,20240405,-65.77,6110,20241209,75.61,13450,-20.22,20250117,7690,39.53,20250102,31350,-65.77,20240405,6110,75.61,20241209,2.30,N,451220,500,39 억,,53778,N,N,0,N,00,N +20250319,091329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10290,-130,5,-1.25,28822790,2790,8.89,10340,10420,10280,13540,7300,10420,10330.75,0.68,0,27,10706,10562,10446,10302,10186,10505,10245,39,3120,500,6460,10,1,7874611,810,-29.57,3.05,12,0.04,-348.00,3372.00,31350,20240405,-67.18,6110,20241209,68.41,13450,-23.49,20250117,7690,33.81,20250102,31350,-67.18,20240405,6110,68.41,20241209,2.30,N,451220,500,39 억,,53778,N,N,0,N,00,N 20250318,161316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10420,-70,5,-0.67,325028375,31296,44.32,10500,10590,10330,13630,7350,10490,10385.61,0.72,0,-3113,10703,10596,10413,10306,10123,10650,10360,39,3140,500,6500,10,1,7874611,821,-29.94,3.09,12,0.40,-348.00,3372.00,31350,20240405,-66.76,6110,20241209,70.54,13450,-22.53,20250117,7690,35.50,20250102,31350,-66.76,20240405,6110,70.54,20241209,2.28,N,451220,500,39 억,,56704,N,N,0,N,00,N 20250318,151322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,-90,5,-0.86,318547135,30674,43.44,10500,10590,10330,13630,7350,10490,10384.92,0.72,0,-3029,10703,10596,10413,10306,10123,10650,10360,39,3140,500,6500,10,1,7874611,819,-29.89,3.08,12,0.39,-348.00,3372.00,31350,20240405,-66.83,6110,20241209,70.21,13450,-22.68,20250117,7690,35.24,20250102,31350,-66.83,20240405,6110,70.21,20241209,2.28,N,451220,500,39 억,,56704,N,N,0,N,00,N 20250318,141319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,-140,5,-1.33,263107645,25327,35.87,10500,10590,10330,13630,7350,10490,10388.43,0.72,0,-5319,10703,10596,10413,10306,10123,10650,10360,39,3140,500,6500,10,1,7874611,815,-29.74,3.07,12,0.32,-348.00,3372.00,31350,20240405,-66.99,6110,20241209,69.39,13450,-23.05,20250117,7690,34.59,20250102,31350,-66.99,20240405,6110,69.39,20241209,2.28,N,451220,500,39 억,,56704,N,N,0,N,00,N diff --git a/451250/price/prices-20250301.csv b/451250/price/prices-20250301.csv index 639cc22012b6..0bcd11cedfb2 100644 --- a/451250/price/prices-20250301.csv +++ b/451250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9640,-180,5,-1.83,1245599325,127888,133.93,9840,9930,9640,12760,6880,9820,9739.85,0.53,0,-8973,10240,10030,9870,9660,9500,9950,9580,50,2940,500,6080,10,1,10089877,973,12.07,3.34,12,1.27,799.00,2885.00,25400,20240614,-62.05,8010,20241209,20.35,11570,-16.68,20250109,8770,9.92,20250203,25400,-62.05,20240614,8010,20.35,20241209,2.96,N,451250,500,50 억,,53496,N,N,0,N,00,N +20250319,151323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9710,-110,5,-1.12,1157715815,118788,124.40,9840,9930,9650,12760,6880,9820,9746.07,0.53,0,-8877,10240,10030,9870,9660,9500,9950,9580,50,2940,500,6080,10,1,10089877,980,12.15,3.37,12,1.18,799.00,2885.00,25400,20240614,-61.77,8010,20241209,21.22,11570,-16.08,20250109,8770,10.72,20250203,25400,-61.77,20240614,8010,21.22,20241209,2.96,N,451250,500,50 억,,53496,N,N,0,N,00,N +20250319,141326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9710,-110,5,-1.12,1003655310,102880,107.74,9840,9930,9660,12760,6880,9820,9755.59,0.53,0,-6336,10240,10030,9870,9660,9500,9950,9580,50,2940,500,6080,10,1,10089877,980,12.15,3.37,12,1.02,799.00,2885.00,25400,20240614,-61.77,8010,20241209,21.22,11570,-16.08,20250109,8770,10.72,20250203,25400,-61.77,20240614,8010,21.22,20241209,2.96,N,451250,500,50 억,,53496,N,N,0,N,00,N +20250319,131325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9770,-50,5,-0.51,768966400,78707,82.43,9840,9930,9660,12760,6880,9820,9769.99,0.53,0,-4603,10240,10030,9870,9660,9500,9950,9580,50,2940,500,6080,10,1,10089877,986,12.23,3.39,12,0.78,799.00,2885.00,25400,20240614,-61.54,8010,20241209,21.97,11570,-15.56,20250109,8770,11.40,20250203,25400,-61.54,20240614,8010,21.97,20241209,2.96,N,451250,500,50 억,,53496,N,N,0,N,00,N +20250319,121323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9760,-60,5,-0.61,724401750,74131,77.63,9840,9930,9660,12760,6880,9820,9771.91,0.53,0,-4178,10240,10030,9870,9660,9500,9950,9580,50,2940,500,6080,10,1,10089877,985,12.22,3.38,12,0.73,799.00,2885.00,25400,20240614,-61.57,8010,20241209,21.85,11570,-15.64,20250109,8770,11.29,20250203,25400,-61.57,20240614,8010,21.85,20241209,2.96,N,451250,500,50 억,,53496,N,N,0,N,00,N +20250319,111323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9800,-20,5,-0.20,649623335,66468,69.61,9840,9930,9660,12760,6880,9820,9773.47,0.53,0,-3141,10240,10030,9870,9660,9500,9950,9580,50,2940,500,6080,10,1,10089877,989,12.27,3.40,12,0.66,799.00,2885.00,25400,20240614,-61.42,8010,20241209,22.35,11570,-15.30,20250109,8770,11.74,20250203,25400,-61.42,20240614,8010,22.35,20241209,2.96,N,451250,500,50 억,,53496,N,N,0,N,00,N +20250319,101323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9880,60,2,0.61,555358640,56889,59.58,9840,9930,9660,12760,6880,9820,9762.14,0.53,0,-3268,10240,10030,9870,9660,9500,9950,9580,50,2940,500,6080,10,1,10089877,997,12.37,3.42,12,0.56,799.00,2885.00,25400,20240614,-61.10,8010,20241209,23.35,11570,-14.61,20250109,8770,12.66,20250203,25400,-61.10,20240614,8010,23.35,20241209,2.96,N,451250,500,50 억,,53496,N,N,0,N,00,N +20250319,091329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9710,-110,5,-1.12,119323620,12240,12.82,9840,9870,9700,12760,6880,9820,9748.66,0.53,0,-4613,10240,10030,9870,9660,9500,9950,9580,50,2940,500,6080,10,1,10089877,980,12.15,3.37,12,0.12,799.00,2885.00,25400,20240614,-61.77,8010,20241209,21.22,11570,-16.08,20250109,8770,10.72,20250203,25400,-61.77,20240614,8010,21.22,20241209,2.96,N,451250,500,50 억,,53496,N,N,0,N,00,N 20250318,161316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9820,-60,5,-0.61,935575755,94337,65.22,9990,10080,9710,12840,6920,9880,9917.38,0.53,0,176,10266,10072,9956,9762,9646,10015,9705,50,2960,500,6120,10,1,10089877,991,12.29,3.40,12,0.93,799.00,2885.00,25400,20240614,-61.34,8010,20241209,22.60,11570,-15.13,20250109,8770,11.97,20250203,25400,-61.34,20240614,8010,22.60,20241209,2.99,N,451250,500,50 억,,53311,N,N,0,N,00,N 20250318,151323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9850,-30,5,-0.30,887488580,89443,61.84,9990,10080,9710,12840,6920,9880,9922.39,0.53,0,427,10266,10072,9956,9762,9646,10015,9705,50,2960,500,6120,10,1,10089877,994,12.33,3.41,12,0.89,799.00,2885.00,25400,20240614,-61.22,8010,20241209,22.97,11570,-14.87,20250109,8770,12.31,20250203,25400,-61.22,20240614,8010,22.97,20241209,2.99,N,451250,500,50 억,,53311,N,N,0,N,00,N 20250318,141319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9840,-40,5,-0.40,791504030,79689,55.10,9990,10080,9710,12840,6920,9880,9932.41,0.53,0,1335,10266,10072,9956,9762,9646,10015,9705,50,2960,500,6120,10,1,10089877,993,12.32,3.41,12,0.79,799.00,2885.00,25400,20240614,-61.26,8010,20241209,22.85,11570,-14.95,20250109,8770,12.20,20250203,25400,-61.26,20240614,8010,22.85,20241209,2.99,N,451250,500,50 억,,53311,N,N,0,N,00,N diff --git a/451700/price/prices-20250301.csv b/451700/price/prices-20250301.csv index e3d23417d94f..d54ef4cd1e1b 100644 --- a/451700/price/prices-20250301.csv +++ b/451700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,20667175,10219,24.76,2020,2030,2020,2630,1420,2025,2022.43,0.22,0,61,2035,2030,2025,2020,2015,2030,2020,14,605,100,1490,5,1,14350000,291,50.75,1.03,12,0.07,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N +20250319,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,20502945,10138,24.57,2020,2030,2020,2630,1420,2025,2022.39,0.22,0,61,2035,2030,2025,2020,2015,2030,2020,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.07,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N +20250319,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,17368245,8590,20.81,2020,2030,2020,2630,1420,2025,2021.91,0.22,0,61,2035,2030,2025,2020,2015,2030,2020,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.06,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N +20250319,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,10305775,5101,12.36,2020,2030,2020,2630,1420,2025,2020.34,0.22,0,127,2035,2030,2025,2020,2015,2030,2020,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.04,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N +20250319,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,8714015,4313,10.45,2020,2030,2020,2630,1420,2025,2020.41,0.22,0,127,2035,2030,2025,2020,2015,2030,2020,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.03,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N +20250319,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,6518275,3226,7.82,2020,2030,2020,2630,1420,2025,2020.54,0.22,0,127,2035,2030,2025,2020,2015,2030,2020,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.02,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N +20250319,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,2317450,1147,2.78,2020,2025,2020,2630,1420,2025,2020.44,0.22,0,100,2035,2030,2025,2020,2015,2030,2020,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.01,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N +20250319,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,397940,197,0.48,2020,2020,2020,2630,1420,2025,2020.00,0.22,0,0,2035,2030,2025,2020,2015,2030,2020,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.00,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N 20250318,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,83522060,41269,230.77,2025,2030,2020,2635,1425,2030,2023.85,0.22,0,10,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.29,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N 20250318,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,83265125,41142,230.06,2025,2030,2020,2635,1425,2030,2023.85,0.22,0,10,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.29,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N 20250318,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,26057400,12887,72.06,2025,2030,2020,2635,1425,2030,2021.99,0.22,0,10,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.09,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N diff --git a/451760/price/prices-20250301.csv b/451760/price/prices-20250301.csv index e3edc4eeaead..4cfbed27fe9a 100644 --- a/451760/price/prices-20250301.csv +++ b/451760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10700,-30,5,-0.28,563834440,53407,68.46,10680,10730,10460,13940,7520,10730,10557.30,0.00,0,923,11216,10972,10826,10582,10436,10900,10510,75,3210,500,7510,10,1,14991476,1604,-1.72,1.42,12,0.36,-6216.00,7517.00,21450,20240401,-50.12,7600,20240909,40.79,12590,-15.01,20250219,9860,8.52,20250102,21450,-50.12,20240401,7600,40.79,20240909,1.03,N,451760,500,74 억,,0,N,N,279,N,00,N +20250319,151324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10660,-70,5,-0.65,544256090,51576,66.12,10680,10730,10460,13940,7520,10730,10552.51,0.00,0,1408,11216,10972,10826,10582,10436,10900,10510,75,3210,500,7510,10,1,14991476,1598,-1.71,1.42,12,0.34,-6216.00,7517.00,21450,20240401,-50.30,7600,20240909,40.26,12590,-15.33,20250219,9860,8.11,20250102,21450,-50.30,20240401,7600,40.26,20240909,1.03,N,451760,500,74 억,,0,N,N,411,N,00,N +20250319,141327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10550,-180,5,-1.68,455422585,43228,55.42,10680,10730,10460,13940,7520,10730,10535.36,0.00,0,180,11216,10972,10826,10582,10436,10900,10510,75,3210,500,7510,10,1,14991476,1582,-1.70,1.40,12,0.29,-6216.00,7517.00,21450,20240401,-50.82,7600,20240909,38.82,12590,-16.20,20250219,9860,7.00,20250102,21450,-50.82,20240401,7600,38.82,20240909,1.03,N,451760,500,74 억,,0,N,N,411,N,00,N +20250319,131326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10570,-160,5,-1.49,421236915,39983,51.26,10680,10730,10460,13940,7520,10730,10535.40,0.00,0,530,11216,10972,10826,10582,10436,10900,10510,75,3210,500,7510,10,1,14991476,1585,-1.70,1.41,12,0.27,-6216.00,7517.00,21450,20240401,-50.72,7600,20240909,39.08,12590,-16.04,20250219,9860,7.20,20250102,21450,-50.72,20240401,7600,39.08,20240909,1.03,N,451760,500,74 억,,0,N,N,411,N,00,N +20250319,121323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10600,-130,5,-1.21,412313755,39139,50.17,10680,10730,10460,13940,7520,10730,10534.60,0.00,0,879,11216,10972,10826,10582,10436,10900,10510,75,3210,500,7510,10,1,14991476,1589,-1.71,1.41,12,0.26,-6216.00,7517.00,21450,20240401,-50.58,7600,20240909,39.47,12590,-15.81,20250219,9860,7.51,20250102,21450,-50.58,20240401,7600,39.47,20240909,1.03,N,451760,500,74 억,,0,N,N,411,N,00,N +20250319,111323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10540,-190,5,-1.77,359160855,34083,43.69,10680,10730,10460,13940,7520,10730,10537.83,0.00,0,-305,11216,10972,10826,10582,10436,10900,10510,75,3210,500,7510,10,1,14991476,1580,-1.70,1.40,12,0.23,-6216.00,7517.00,21450,20240401,-50.86,7600,20240909,38.68,12590,-16.28,20250219,9860,6.90,20250102,21450,-50.86,20240401,7600,38.68,20240909,1.03,N,451760,500,74 억,,0,N,N,411,N,00,N +20250319,101323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10520,-210,5,-1.96,171835900,16231,20.81,10680,10730,10520,13940,7520,10730,10586.90,0.00,0,-955,11216,10972,10826,10582,10436,10900,10510,75,3210,500,7510,10,1,14991476,1577,-1.69,1.40,12,0.11,-6216.00,7517.00,21450,20240401,-50.96,7600,20240909,38.42,12590,-16.44,20250219,9860,6.69,20250102,21450,-50.96,20240401,7600,38.42,20240909,1.03,N,451760,500,74 억,,0,N,N,411,N,00,N +20250319,091330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10670,-60,5,-0.56,48120280,4524,5.80,10680,10730,10600,13940,7520,10730,10636.67,0.00,0,354,11216,10972,10826,10582,10436,10900,10510,75,3210,500,7510,10,1,14991476,1600,-1.72,1.42,12,0.03,-6216.00,7517.00,21450,20240401,-50.26,7600,20240909,40.39,12590,-15.25,20250219,9860,8.22,20250102,21450,-50.26,20240401,7600,40.39,20240909,1.03,N,451760,500,74 억,,0,N,N,411,N,00,N 20250318,161317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10730,-250,5,-2.28,838633695,77558,139.88,10940,11070,10680,14270,7690,10980,10813.03,0.00,0,-10823,11273,11126,11053,10906,10833,11090,10870,75,3290,500,7680,10,1,14991476,1609,-1.73,1.43,12,0.52,-6216.00,7517.00,21450,20240401,-49.98,7600,20240909,41.18,12590,-14.77,20250219,9860,8.82,20250102,21450,-49.98,20240401,7600,41.18,20240909,1.03,N,451760,500,74 억,,0,N,N,411,N,00,N 20250318,151323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10735,-245,5,-2.23,820369980,75857,136.81,10940,11070,10680,14270,7690,10980,10814.69,0.00,0,-10390,11273,11126,11053,10906,10833,11090,10870,75,3290,500,7680,10,1,14991476,1609,-1.73,1.43,12,0.51,-6216.00,7517.00,21450,20240401,-49.95,7600,20240909,41.25,12590,-14.73,20250219,9860,8.87,20250102,21450,-49.95,20240401,7600,41.25,20240909,1.03,N,451760,500,74 억,,0,N,N,505,N,00,N 20250318,141319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10730,-250,5,-2.28,715840110,66089,119.19,10940,11070,10710,14270,7690,10980,10831.46,0.00,0,-10668,11273,11126,11053,10906,10833,11090,10870,75,3290,500,7680,10,1,14991476,1609,-1.73,1.43,12,0.44,-6216.00,7517.00,21450,20240401,-49.98,7600,20240909,41.18,12590,-14.77,20250219,9860,8.82,20250102,21450,-49.98,20240401,7600,41.18,20240909,1.03,N,451760,500,74 억,,0,N,N,505,N,00,N diff --git a/451800/price/prices-20250301.csv b/451800/price/prices-20250301.csv index 4d73e9b8841a..3a35ca79a9c6 100644 --- a/451800/price/prices-20250301.csv +++ b/451800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161320,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3765,55,2,1.48,1856122244,493126,236.75,3680,3790,3680,4820,2600,3710,3763.99,1.06,0,163136,3756,3732,3691,3667,3626,3745,3680,898,1110,500,2740,5,1,179600000,6762,0.00,0.00,10,0.27,0.00,0.00,5415,20240311,-30.47,3335,20241209,12.89,3790,-0.66,20250319,3420,10.09,20250207,5500,-31.55,20240424,3335,12.89,20241209,0.00,N,451800,500,898 억,,1911377,N,N,12,N,00,N +20250319,151324,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3765,55,2,1.48,1751187384,465244,223.36,3680,3790,3680,4820,2600,3710,3764.02,1.06,0,160210,3756,3732,3691,3667,3626,3745,3680,898,1110,500,2740,5,1,179600000,6762,0.00,0.00,10,0.26,0.00,0.00,5415,20240311,-30.47,3335,20241209,12.89,3790,-0.66,20250319,3420,10.09,20250207,5500,-31.55,20240424,3335,12.89,20241209,0.00,N,451800,500,898 억,,1911377,N,N,1,N,00,N +20250319,141327,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3770,60,2,1.62,1410083644,374757,179.92,3680,3790,3680,4820,2600,3710,3762.66,1.06,0,147798,3756,3732,3691,3667,3626,3745,3680,898,1110,500,2740,5,1,179600000,6771,0.00,0.00,10,0.21,0.00,0.00,5415,20240311,-30.38,3335,20241209,13.04,3790,-0.53,20250319,3420,10.23,20250207,5500,-31.45,20240424,3335,13.04,20241209,0.00,N,451800,500,898 억,,1911377,N,N,1,N,00,N +20250319,131326,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3780,70,2,1.89,1231246052,327366,157.17,3680,3790,3680,4820,2600,3710,3761.07,1.06,0,146503,3756,3732,3691,3667,3626,3745,3680,898,1110,500,2740,5,1,179600000,6789,0.00,0.00,10,0.18,0.00,0.00,5415,20240311,-30.19,3335,20241209,13.34,3790,-0.26,20250319,3420,10.53,20250207,5500,-31.27,20240424,3335,13.34,20241209,0.00,N,451800,500,898 억,,1911377,N,N,1,N,00,N +20250319,121323,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3785,75,2,2.02,1128627177,300256,144.15,3680,3790,3680,4820,2600,3710,3758.88,1.06,0,147445,3756,3732,3691,3667,3626,3745,3680,898,1110,500,2740,5,1,179600000,6798,0.00,0.00,10,0.17,0.00,0.00,5415,20240311,-30.10,3335,20241209,13.49,3790,-0.13,20250319,3420,10.67,20250207,5500,-31.18,20240424,3335,13.49,20241209,0.00,N,451800,500,898 억,,1911377,N,N,1,N,00,N +20250319,111324,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3760,50,2,1.35,584606081,156036,74.91,3680,3770,3680,4820,2600,3710,3746.61,1.06,0,74424,3756,3732,3691,3667,3626,3745,3680,898,1110,500,2740,5,1,179600000,6753,0.00,0.00,10,0.09,0.00,0.00,5415,20240311,-30.56,3335,20241209,12.74,3770,-0.27,20250319,3420,9.94,20250207,5500,-31.64,20240424,3335,12.74,20241209,0.00,N,451800,500,898 억,,1911377,N,N,1,N,00,N +20250319,101324,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3750,40,2,1.08,410483507,109787,52.71,3680,3760,3680,4820,2600,3710,3738.91,1.06,0,55148,3756,3732,3691,3667,3626,3745,3680,898,1110,500,2740,5,1,179600000,6735,0.00,0.00,10,0.06,0.00,0.00,5415,20240311,-30.75,3335,20241209,12.44,3760,0.00,20250306,3420,9.65,20250207,5500,-31.82,20240424,3335,12.44,20241209,0.00,N,451800,500,898 억,,1911377,N,N,1,N,00,N +20250319,091330,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3720,10,2,0.27,55529895,14957,7.18,3680,3725,3680,4820,2600,3710,3712.64,1.06,0,9844,3756,3732,3691,3667,3626,3745,3680,898,1110,500,2740,5,1,179600000,6681,0.00,0.00,10,0.01,0.00,0.00,5415,20240311,-31.30,3335,20241209,11.54,3760,-1.06,20250306,3420,8.77,20250207,5500,-32.36,20240424,3335,11.54,20241209,0.00,N,451800,500,898 억,,1911377,N,N,1,N,00,N 20250318,161317,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3710,60,2,1.64,769404413,208286,163.36,3650,3715,3650,4745,2555,3650,3693.98,1.05,0,36554,3673,3661,3648,3636,3623,3662,3637,898,1095,500,2700,5,1,179600000,6663,0.00,0.00,10,0.12,0.00,0.00,5415,20240311,-31.49,3335,20241209,11.24,3760,-1.33,20250306,3420,8.48,20250207,5500,-32.55,20240424,3335,11.24,20241209,0.00,N,451800,500,898 억,,1879039,N,N,1,N,00,N 20250318,151323,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3710,60,2,1.64,722527028,195649,153.45,3650,3715,3650,4745,2555,3650,3692.98,1.05,0,35669,3673,3661,3648,3636,3623,3662,3637,898,1095,500,2700,5,1,179600000,6663,0.00,0.00,10,0.11,0.00,0.00,5415,20240311,-31.49,3335,20241209,11.24,3760,-1.33,20250306,3420,8.48,20250207,5500,-32.55,20240424,3335,11.24,20241209,0.00,N,451800,500,898 억,,1879039,N,N,247,N,00,N 20250318,141320,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3705,55,2,1.51,651844916,176580,138.50,3650,3715,3650,4745,2555,3650,3691.50,1.05,0,38033,3673,3661,3648,3636,3623,3662,3637,898,1095,500,2700,5,1,179600000,6654,0.00,0.00,10,0.10,0.00,0.00,5415,20240311,-31.58,3335,20241209,11.09,3760,-1.46,20250306,3420,8.33,20250207,5500,-32.64,20240424,3335,11.09,20241209,0.00,N,451800,500,898 억,,1879039,N,N,247,N,00,N diff --git a/452160/price/prices-20250301.csv b/452160/price/prices-20250301.csv index cc625fc55477..a4980c8db2da 100644 --- a/452160/price/prices-20250301.csv +++ b/452160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,270,2,4.83,1220020410,207227,1052.45,5530,6130,5510,7260,3920,5590,5887.38,0.65,0,4525,5756,5672,5606,5522,5456,5715,5565,19,1670,100,3460,10,1,9617527,564,-21.16,1.56,12,2.15,-277.00,3755.00,20550,20240415,-71.48,3810,20241210,53.81,7930,-26.10,20250212,4735,23.76,20250102,20550,-71.48,20240415,3810,53.81,20241210,3.76,N,452160,100,19 억,,62734,N,N,0,N,00,N +20250319,151324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,220,2,3.94,1205094570,204673,1039.48,5530,6130,5510,7260,3920,5590,5887.90,0.65,0,4746,5756,5672,5606,5522,5456,5715,5565,19,1670,100,3460,10,1,9617527,559,-20.97,1.55,12,2.13,-277.00,3755.00,20550,20240415,-71.73,3810,20241210,52.49,7930,-26.73,20250212,4735,22.70,20250102,20550,-71.73,20240415,3810,52.49,20241210,3.76,N,452160,100,19 억,,62734,N,N,0,N,00,N +20250319,141327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,230,2,4.11,1184439470,201125,1021.46,5530,6130,5510,7260,3920,5590,5889.07,0.65,0,3265,5756,5672,5606,5522,5456,5715,5565,19,1670,100,3460,10,1,9617527,560,-21.01,1.55,12,2.09,-277.00,3755.00,20550,20240415,-71.68,3810,20241210,52.76,7930,-26.61,20250212,4735,22.91,20250102,20550,-71.68,20240415,3810,52.76,20241210,3.76,N,452160,100,19 억,,62734,N,N,0,N,00,N +20250319,131326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,300,2,5.37,1150919540,195386,992.31,5530,6130,5510,7260,3920,5590,5890.49,0.65,0,3035,5756,5672,5606,5522,5456,5715,5565,19,1670,100,3460,10,1,9617527,566,-21.26,1.57,12,2.03,-277.00,3755.00,20550,20240415,-71.34,3810,20241210,54.59,7930,-25.73,20250212,4735,24.39,20250102,20550,-71.34,20240415,3810,54.59,20241210,3.76,N,452160,100,19 억,,62734,N,N,0,N,00,N +20250319,121324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,210,2,3.76,1121832950,190401,966.99,5530,6130,5510,7260,3920,5590,5891.95,0.65,0,2090,5756,5672,5606,5522,5456,5715,5565,19,1670,100,3460,10,1,9617527,558,-20.94,1.54,12,1.98,-277.00,3755.00,20550,20240415,-71.78,3810,20241210,52.23,7930,-26.86,20250212,4735,22.49,20250102,20550,-71.78,20240415,3810,52.23,20241210,3.76,N,452160,100,19 억,,62734,N,N,0,N,00,N +20250319,111324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5760,170,2,3.04,1085026080,184081,934.90,5530,6130,5510,7260,3920,5590,5894.29,0.65,0,401,5756,5672,5606,5522,5456,5715,5565,19,1670,100,3460,10,1,9617527,554,-20.79,1.53,12,1.91,-277.00,3755.00,20550,20240415,-71.97,3810,20241210,51.18,7930,-27.36,20250212,4735,21.65,20250102,20550,-71.97,20240415,3810,51.18,20241210,3.76,N,452160,100,19 억,,62734,N,N,0,N,00,N +20250319,101324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,250,2,4.47,1005822805,170328,865.05,5530,6130,5510,7260,3920,5590,5905.21,0.65,0,1654,5756,5672,5606,5522,5456,5715,5565,19,1670,100,3460,10,1,9617527,562,-21.08,1.56,12,1.77,-277.00,3755.00,20550,20240415,-71.58,3810,20241210,53.28,7930,-26.36,20250212,4735,23.34,20250102,20550,-71.58,20240415,3810,53.28,20241210,3.76,N,452160,100,19 억,,62734,N,N,0,N,00,N +20250319,091331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,80,2,1.43,26891860,4811,24.43,5530,5670,5510,7260,3920,5590,5589.66,0.65,0,707,5756,5672,5606,5522,5456,5715,5565,19,1670,100,3460,10,1,9617527,545,-20.47,1.51,12,0.05,-277.00,3755.00,20550,20240415,-72.41,3810,20241210,48.82,7930,-28.50,20250212,4735,19.75,20250102,20550,-72.41,20240415,3810,48.82,20241210,3.76,N,452160,100,19 억,,62734,N,N,0,N,00,N 20250318,161317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5590,-20,5,-0.36,98482100,17639,79.97,5570,5690,5540,7290,3930,5610,5583.20,0.58,0,-2529,5856,5732,5656,5532,5456,5695,5495,19,1680,100,3470,10,1,9617527,538,-20.18,1.49,12,0.18,-277.00,3755.00,20550,20240415,-72.80,3810,20241210,46.72,7930,-29.51,20250212,4735,18.06,20250102,20550,-72.80,20240415,3810,46.72,20241210,3.76,N,452160,100,19 억,,55432,N,N,0,N,00,N 20250318,151324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,-40,5,-0.71,90202940,16156,73.25,5570,5690,5540,7290,3930,5610,5583.25,0.58,0,-2269,5856,5732,5656,5532,5456,5695,5495,19,1680,100,3470,10,1,9617527,536,-20.11,1.48,12,0.17,-277.00,3755.00,20550,20240415,-72.90,3810,20241210,46.19,7930,-29.76,20250212,4735,17.63,20250102,20550,-72.90,20240415,3810,46.19,20241210,3.76,N,452160,100,19 억,,55432,N,N,0,N,00,N 20250318,141320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,-30,5,-0.53,83282900,14909,67.60,5570,5690,5540,7290,3930,5610,5586.08,0.58,0,-2661,5856,5732,5656,5532,5456,5695,5495,19,1680,100,3470,10,1,9617527,537,-20.14,1.49,12,0.16,-277.00,3755.00,20550,20240415,-72.85,3810,20241210,46.46,7930,-29.63,20250212,4735,17.85,20250102,20550,-72.85,20240415,3810,46.46,20241210,3.76,N,452160,100,19 억,,55432,N,N,0,N,00,N diff --git a/452190/price/prices-20250301.csv b/452190/price/prices-20250301.csv index 4fbf29c40f1a..7aead676acfa 100644 --- a/452190/price/prices-20250301.csv +++ b/452190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,-280,5,-3.92,14043886345,2024935,70.78,7020,7090,6800,9290,5010,7150,6935.69,1.21,0,175056,7723,7436,7293,7006,6863,7365,6935,26,2140,100,4430,10,1,23162757,1591,-26.32,6.22,12,8.74,-261.00,1105.00,9740,20240308,-29.47,2770,20241209,148.01,8180,-16.01,20250317,3110,120.90,20250102,9370,-26.68,20240327,2770,148.01,20241209,7.10,N,452190,100,25 억,,280226,N,N,0,N,00,N +20250319,151325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6850,-300,5,-4.20,13193175480,1900921,66.44,7020,7090,6800,9290,5010,7150,6940.39,1.21,0,137718,7723,7436,7293,7006,6863,7365,6935,26,2140,100,4430,10,1,23162757,1587,-26.25,6.20,12,8.21,-261.00,1105.00,9740,20240308,-29.67,2770,20241209,147.29,8180,-16.26,20250317,3110,120.26,20250102,9370,-26.89,20240327,2770,147.29,20241209,7.10,N,452190,100,25 억,,280226,N,N,0,N,00,N +20250319,141327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6930,-220,5,-3.08,10797264340,1551535,54.23,7020,7090,6860,9290,5010,7150,6959.06,1.21,0,139162,7723,7436,7293,7006,6863,7365,6935,26,2140,100,4430,10,1,23162757,1605,-26.55,6.27,12,6.70,-261.00,1105.00,9740,20240308,-28.85,2770,20241209,150.18,8180,-15.28,20250317,3110,122.83,20250102,9370,-26.04,20240327,2770,150.18,20241209,7.10,N,452190,100,25 억,,280226,N,N,0,N,00,N +20250319,131326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6940,-210,5,-2.94,9753369130,1400864,48.96,7020,7090,6860,9290,5010,7150,6962.36,1.21,0,135311,7723,7436,7293,7006,6863,7365,6935,26,2140,100,4430,10,1,23162757,1607,-26.59,6.28,12,6.05,-261.00,1105.00,9740,20240308,-28.75,2770,20241209,150.54,8180,-15.16,20250317,3110,123.15,20250102,9370,-25.93,20240327,2770,150.54,20241209,7.10,N,452190,100,25 억,,280226,N,N,0,N,00,N +20250319,121324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6930,-220,5,-3.08,9278073490,1332344,46.57,7020,7090,6860,9290,5010,7150,6963.69,1.21,0,137793,7723,7436,7293,7006,6863,7365,6935,26,2140,100,4430,10,1,23162757,1605,-26.55,6.27,12,5.75,-261.00,1105.00,9740,20240308,-28.85,2770,20241209,150.18,8180,-15.28,20250317,3110,122.83,20250102,9370,-26.04,20240327,2770,150.18,20241209,7.10,N,452190,100,25 억,,280226,N,N,0,N,00,N +20250319,111324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6970,-180,5,-2.52,8027198090,1151929,40.26,7020,7090,6860,9290,5010,7150,6968.45,1.21,0,144557,7723,7436,7293,7006,6863,7365,6935,26,2140,100,4430,10,1,23162757,1614,-26.70,6.31,12,4.97,-261.00,1105.00,9740,20240308,-28.44,2770,20241209,151.62,8180,-14.79,20250317,3110,124.12,20250102,9370,-25.61,20240327,2770,151.62,20241209,7.10,N,452190,100,25 억,,280226,N,N,0,N,00,N +20250319,101324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7010,-140,5,-1.96,6286858415,903076,31.56,7020,7090,6860,9290,5010,7150,6961.55,1.21,0,120654,7723,7436,7293,7006,6863,7365,6935,26,2140,100,4430,10,1,23162757,1624,-26.86,6.34,12,3.90,-261.00,1105.00,9740,20240308,-28.03,2770,20241209,153.07,8180,-14.30,20250317,3110,125.40,20250102,9370,-25.19,20240327,2770,153.07,20241209,7.10,N,452190,100,25 억,,280226,N,N,0,N,00,N +20250319,091331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6910,-240,5,-3.36,3005353975,430619,15.05,7020,7090,6890,9290,5010,7150,6979.05,1.21,0,87378,7723,7436,7293,7006,6863,7365,6935,26,2140,100,4430,10,1,23162757,1601,-26.48,6.25,12,1.86,-261.00,1105.00,9740,20240308,-29.06,2770,20241209,149.46,8180,-15.53,20250317,3110,122.19,20250102,9370,-26.25,20240327,2770,149.46,20241209,7.10,N,452190,100,25 억,,280226,N,N,0,N,00,N 20250318,161317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,-210,5,-2.85,20295576090,2769126,11.48,7420,7580,7150,9560,5160,7360,7329.53,1.27,0,-14864,8633,7996,7543,6906,6453,8315,7225,26,2200,100,4560,10,1,23162757,1656,-27.39,6.47,12,11.96,-261.00,1105.00,9740,20240308,-26.59,2770,20241209,158.12,8180,-12.59,20250317,3110,129.90,20250102,9370,-23.69,20240327,2770,158.12,20241209,6.78,N,452190,100,25 억,,295223,N,N,0,N,00,N 20250318,151324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7180,-180,5,-2.45,19449994445,2651032,10.99,7420,7580,7160,9560,5160,7360,7336.66,1.27,0,-17277,8633,7996,7543,6906,6453,8315,7225,26,2200,100,4560,10,1,23162757,1663,-27.51,6.50,12,11.45,-261.00,1105.00,9740,20240308,-26.28,2770,20241209,159.21,8180,-12.22,20250317,3110,130.87,20250102,9370,-23.37,20240327,2770,159.21,20241209,6.78,N,452190,100,25 억,,295223,N,N,0,N,00,N 20250318,141320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7260,-100,5,-1.36,17602999255,2394478,9.92,7420,7580,7160,9560,5160,7360,7351.45,1.27,0,1739,8633,7996,7543,6906,6453,8315,7225,26,2200,100,4560,10,1,23162757,1682,-27.82,6.57,12,10.34,-261.00,1105.00,9740,20240308,-25.46,2770,20241209,162.09,8180,-11.25,20250317,3110,133.44,20250102,9370,-22.52,20240327,2770,162.09,20241209,6.78,N,452190,100,25 억,,295223,N,N,0,N,00,N diff --git a/452200/price/prices-20250301.csv b/452200/price/prices-20250301.csv index 0d30244e6b65..b3e085c9f7ad 100644 --- a/452200/price/prices-20250301.csv +++ b/452200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4265,-35,5,-0.81,406813050,95762,169.38,4280,4350,4200,5590,3010,4300,4247.90,1.38,0,17200,4463,4381,4328,4246,4193,4422,4287,22,1290,100,2750,5,1,22162300,945,-9.96,5.99,12,0.43,-428.00,712.00,16000,20240503,-73.34,4015,20250311,6.23,5220,-18.30,20250228,4015,6.23,20250311,16000,-73.34,20240503,4015,6.23,20250311,2.00,N,452200,100,22 억,,306631,N,N,23,N,00,N +20250319,151325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4260,-40,5,-0.93,389377215,91667,162.13,4280,4350,4200,5590,3010,4300,4247.74,1.38,0,18014,4463,4381,4328,4246,4193,4422,4287,22,1290,100,2750,5,1,22162300,944,-9.95,5.98,12,0.41,-428.00,712.00,16000,20240503,-73.38,4015,20250311,6.10,5220,-18.39,20250228,4015,6.10,20250311,16000,-73.38,20240503,4015,6.10,20250311,2.00,N,452200,100,22 억,,306631,N,N,159,N,00,N +20250319,141328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4240,-60,5,-1.40,367906368,86614,153.20,4280,4350,4200,5590,3010,4300,4247.65,1.38,0,17002,4463,4381,4328,4246,4193,4422,4287,22,1290,100,2750,5,1,22162300,940,-9.91,5.96,12,0.39,-428.00,712.00,16000,20240503,-73.50,4015,20250311,5.60,5220,-18.77,20250228,4015,5.60,20250311,16000,-73.50,20240503,4015,5.60,20250311,2.00,N,452200,100,22 억,,306631,N,N,159,N,00,N +20250319,131327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4250,-50,5,-1.16,119786928,28016,49.55,4280,4350,4250,5590,3010,4300,4275.66,1.38,0,3418,4463,4381,4328,4246,4193,4422,4287,22,1290,100,2750,5,1,22162300,942,-9.93,5.97,12,0.13,-428.00,712.00,16000,20240503,-73.44,4015,20250311,5.85,5220,-18.58,20250228,4015,5.85,20250311,16000,-73.44,20240503,4015,5.85,20250311,2.00,N,452200,100,22 억,,306631,N,N,159,N,00,N +20250319,121324,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4280,-20,5,-0.47,91436505,21371,37.80,4280,4350,4250,5590,3010,4300,4278.53,1.38,0,2748,4463,4381,4328,4246,4193,4422,4287,22,1290,100,2750,5,1,22162300,949,-10.00,6.01,12,0.10,-428.00,712.00,16000,20240503,-73.25,4015,20250311,6.60,5220,-18.01,20250228,4015,6.60,20250311,16000,-73.25,20240503,4015,6.60,20250311,2.00,N,452200,100,22 억,,306631,N,N,159,N,00,N +20250319,111324,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4280,-20,5,-0.47,72076190,16844,29.79,4280,4350,4250,5590,3010,4300,4279.04,1.38,0,2718,4463,4381,4328,4246,4193,4422,4287,22,1290,100,2750,5,1,22162300,949,-10.00,6.01,12,0.08,-428.00,712.00,16000,20240503,-73.25,4015,20250311,6.60,5220,-18.01,20250228,4015,6.60,20250311,16000,-73.25,20240503,4015,6.60,20250311,2.00,N,452200,100,22 억,,306631,N,N,159,N,00,N +20250319,101325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4325,25,2,0.58,55694490,13031,23.05,4280,4350,4250,5590,3010,4300,4274.00,1.38,0,2106,4463,4381,4328,4246,4193,4422,4287,22,1290,100,2750,5,1,22162300,959,-10.11,6.07,12,0.06,-428.00,712.00,16000,20240503,-72.97,4015,20250311,7.72,5220,-17.15,20250228,4015,7.72,20250311,16000,-72.97,20240503,4015,7.72,20250311,2.00,N,452200,100,22 억,,306631,N,N,159,N,00,N +20250319,091331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4275,-25,5,-0.58,7704570,1800,3.18,4280,4350,4255,5590,3010,4300,4280.32,1.38,0,-615,4463,4381,4328,4246,4193,4422,4287,22,1290,100,2750,5,1,22162300,947,-9.99,6.00,12,0.01,-428.00,712.00,16000,20240503,-73.28,4015,20250311,6.48,5220,-18.10,20250228,4015,6.48,20250311,16000,-73.28,20240503,4015,6.48,20250311,2.00,N,452200,100,22 억,,306631,N,N,159,N,00,N 20250318,161318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4300,10,2,0.23,239981126,55481,98.14,4290,4410,4275,5570,3005,4290,4325.47,1.35,0,7154,4416,4352,4311,4247,4206,4385,4280,22,1280,100,2740,5,1,22162300,953,-10.05,6.04,12,0.25,-428.00,712.00,16000,20240503,-73.12,4015,20250311,7.10,5220,-17.62,20250228,4015,7.10,20250311,16000,-73.12,20240503,4015,7.10,20250311,2.02,N,452200,100,22 억,,299616,N,N,159,N,00,N 20250318,151324,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4310,20,2,0.47,230617761,53301,94.28,4290,4410,4275,5570,3005,4290,4326.71,1.35,0,8062,4416,4352,4311,4247,4206,4385,4280,22,1280,100,2740,5,1,22162300,955,-10.07,6.05,12,0.24,-428.00,712.00,16000,20240503,-73.06,4015,20250311,7.35,5220,-17.43,20250228,4015,7.35,20250311,16000,-73.06,20240503,4015,7.35,20250311,2.02,N,452200,100,22 억,,299616,N,N,0,N,00,N 20250318,141321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4305,15,2,0.35,209921966,48488,85.77,4290,4410,4275,5570,3005,4290,4329.36,1.35,0,8137,4416,4352,4311,4247,4206,4385,4280,22,1280,100,2740,5,1,22162300,954,-10.06,6.05,12,0.22,-428.00,712.00,16000,20240503,-73.09,4015,20250311,7.22,5220,-17.53,20250228,4015,7.22,20250311,16000,-73.09,20240503,4015,7.22,20250311,2.02,N,452200,100,22 억,,299616,N,N,0,N,00,N diff --git a/452260/price/prices-20250301.csv b/452260/price/prices-20250301.csv index 5efe7bf539bf..82f089c3e9e1 100644 --- a/452260/price/prices-20250301.csv +++ b/452260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1263,2,2,0.16,429628453,343088,39.54,1261,1268,1241,1639,883,1261,1252.22,2.90,0,-54040,1308,1284,1263,1239,1218,1296,1251,969,378,500,850,1,1,193859610,2448,-8.25,0.30,12,0.18,-153.00,4213.00,1607,20240403,-21.41,1010,20240805,25.05,1515,-16.63,20250213,1082,16.73,20250102,1607,-21.41,20240403,1010,25.05,20240805,2.03,N,452260,500,969 억,,5621341,N,N,180,N,00,N +20250319,151325,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1255,-6,5,-0.48,407158547,325280,37.49,1261,1268,1241,1639,883,1261,1251.71,2.90,0,-41265,1308,1284,1263,1239,1218,1296,1251,969,378,500,850,1,1,193859610,2433,-8.20,0.30,12,0.17,-153.00,4213.00,1607,20240403,-21.90,1010,20240805,24.26,1515,-17.16,20250213,1082,15.99,20250102,1607,-21.90,20240403,1010,24.26,20240805,2.03,N,452260,500,969 억,,5621341,N,N,2266,N,00,N +20250319,141328,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1251,-10,5,-0.79,333932771,266979,30.77,1261,1268,1241,1639,883,1261,1250.77,2.90,0,-32209,1308,1284,1263,1239,1218,1296,1251,969,378,500,850,1,1,193859610,2425,-8.18,0.30,12,0.14,-153.00,4213.00,1607,20240403,-22.15,1010,20240805,23.86,1515,-17.43,20250213,1082,15.62,20250102,1607,-22.15,20240403,1010,23.86,20240805,2.03,N,452260,500,969 억,,5621341,N,N,2266,N,00,N +20250319,131327,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1250,-11,5,-0.87,311817653,249296,28.73,1261,1268,1241,1639,883,1261,1250.78,2.90,0,-29374,1308,1284,1263,1239,1218,1296,1251,969,378,500,850,1,1,193859610,2423,-8.17,0.30,12,0.13,-153.00,4213.00,1607,20240403,-22.22,1010,20240805,23.76,1515,-17.49,20250213,1082,15.53,20250102,1607,-22.22,20240403,1010,23.76,20240805,2.03,N,452260,500,969 억,,5621341,N,N,2266,N,00,N +20250319,121325,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1249,-12,5,-0.95,295980834,236618,27.27,1261,1268,1241,1639,883,1261,1250.86,2.90,0,-27073,1308,1284,1263,1239,1218,1296,1251,969,378,500,850,1,1,193859610,2421,-8.16,0.30,12,0.12,-153.00,4213.00,1607,20240403,-22.28,1010,20240805,23.66,1515,-17.56,20250213,1082,15.43,20250102,1607,-22.28,20240403,1010,23.66,20240805,2.03,N,452260,500,969 억,,5621341,N,N,2266,N,00,N +20250319,111325,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1253,-8,5,-0.63,273443185,218570,25.19,1261,1268,1241,1639,883,1261,1251.04,2.90,0,-30411,1308,1284,1263,1239,1218,1296,1251,969,378,500,850,1,1,193859610,2429,-8.19,0.30,12,0.11,-153.00,4213.00,1607,20240403,-22.03,1010,20240805,24.06,1515,-17.29,20250213,1082,15.80,20250102,1607,-22.03,20240403,1010,24.06,20240805,2.03,N,452260,500,969 억,,5621341,N,N,2266,N,00,N +20250319,101325,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1245,-16,5,-1.27,181775915,144933,16.70,1261,1268,1244,1639,883,1261,1254.19,2.90,0,-21857,1308,1284,1263,1239,1218,1296,1251,969,378,500,850,1,1,193859610,2414,-8.14,0.30,12,0.07,-153.00,4213.00,1607,20240403,-22.53,1010,20240805,23.27,1515,-17.82,20250213,1082,15.06,20250102,1607,-22.53,20240403,1010,23.27,20240805,2.03,N,452260,500,969 억,,5621341,N,N,2266,N,00,N +20250319,091331,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1259,-2,5,-0.16,26784888,21230,2.45,1261,1268,1258,1639,883,1261,1261.67,2.90,0,-1678,1308,1284,1263,1239,1218,1296,1251,969,378,500,850,1,1,193859610,2441,-8.23,0.30,12,0.01,-153.00,4213.00,1607,20240403,-21.66,1010,20240805,24.65,1515,-16.90,20250213,1082,16.36,20250102,1607,-21.66,20240403,1010,24.65,20240805,2.03,N,452260,500,969 억,,5621341,N,N,2266,N,00,N 20250318,161318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1261,12,2,0.96,1091497655,862885,151.52,1243,1287,1242,1623,875,1249,1264.94,2.92,0,-57137,1279,1264,1242,1227,1205,1271,1234,969,374,500,840,1,1,193859610,2445,-8.24,0.30,12,0.45,-153.00,4213.00,1607,20240403,-21.53,1010,20240805,24.85,1515,-16.77,20250213,1082,16.54,20250102,1607,-21.53,20240403,1010,24.85,20240805,2.02,N,452260,500,969 억,,5660543,N,N,2266,N,00,N 20250318,151325,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1258,9,2,0.72,1072618913,847903,148.89,1243,1287,1242,1623,875,1249,1265.03,2.92,0,-50492,1279,1264,1242,1227,1205,1271,1234,969,374,500,840,1,1,193859610,2439,-8.22,0.30,12,0.44,-153.00,4213.00,1607,20240403,-21.72,1010,20240805,24.55,1515,-16.96,20250213,1082,16.27,20250102,1607,-21.72,20240403,1010,24.55,20240805,2.02,N,452260,500,969 억,,5660543,N,N,2044,N,00,N 20250318,141321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1261,12,2,0.96,951500015,751458,131.96,1243,1287,1242,1623,875,1249,1266.21,2.92,0,-13652,1279,1264,1242,1227,1205,1271,1234,969,374,500,840,1,1,193859610,2445,-8.24,0.30,12,0.39,-153.00,4213.00,1607,20240403,-21.53,1010,20240805,24.85,1515,-16.77,20250213,1082,16.54,20250102,1607,-21.53,20240403,1010,24.85,20240805,2.02,N,452260,500,969 억,,5660543,N,N,2044,N,00,N diff --git a/452280/price/prices-20250301.csv b/452280/price/prices-20250301.csv index f4216618e39d..02e15fa82d55 100644 --- a/452280/price/prices-20250301.csv +++ b/452280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161321,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7860,-220,5,-2.72,1542740080,195588,65.74,8080,8110,7780,10500,5660,8080,7888.22,0.62,0,-24571,8286,8182,8046,7942,7806,8235,7995,86,2420,500,5000,10,1,17231850,1354,22.78,2.43,12,1.14,345.00,3230.00,15750,20240827,-50.10,5410,20240419,45.29,9690,-18.89,20250121,6070,29.49,20250102,15750,-50.10,20240827,5410,45.29,20240419,4.56,N,452280,500,86 억,,105979,N,N,0,N,00,N +20250319,151325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7910,-170,5,-2.10,1454494520,184377,61.97,8080,8110,7780,10500,5660,8080,7888.70,0.62,0,-24070,8286,8182,8046,7942,7806,8235,7995,86,2420,500,5000,10,1,17231850,1363,22.93,2.45,12,1.07,345.00,3230.00,15750,20240827,-49.78,5410,20240419,46.21,9690,-18.37,20250121,6070,30.31,20250102,15750,-49.78,20240827,5410,46.21,20240419,4.56,N,452280,500,86 억,,105979,N,N,0,N,00,N +20250319,141328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7920,-160,5,-1.98,1322910870,167691,56.36,8080,8110,7780,10500,5660,8080,7888.98,0.62,0,-23255,8286,8182,8046,7942,7806,8235,7995,86,2420,500,5000,10,1,17231850,1365,22.96,2.45,12,0.97,345.00,3230.00,15750,20240827,-49.71,5410,20240419,46.40,9690,-18.27,20250121,6070,30.48,20250102,15750,-49.71,20240827,5410,46.40,20240419,4.56,N,452280,500,86 억,,105979,N,N,0,N,00,N +20250319,131327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7900,-180,5,-2.23,1181862145,149765,50.34,8080,8110,7780,10500,5660,8080,7891.44,0.62,0,-19124,8286,8182,8046,7942,7806,8235,7995,86,2420,500,5000,10,1,17231850,1361,22.90,2.45,12,0.87,345.00,3230.00,15750,20240827,-49.84,5410,20240419,46.03,9690,-18.47,20250121,6070,30.15,20250102,15750,-49.84,20240827,5410,46.03,20240419,4.56,N,452280,500,86 억,,105979,N,N,0,N,00,N +20250319,121325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7890,-190,5,-2.35,1136159880,143960,48.39,8080,8110,7780,10500,5660,8080,7892.19,0.62,0,-18782,8286,8182,8046,7942,7806,8235,7995,86,2420,500,5000,10,1,17231850,1360,22.87,2.44,12,0.84,345.00,3230.00,15750,20240827,-49.90,5410,20240419,45.84,9690,-18.58,20250121,6070,29.98,20250102,15750,-49.90,20240827,5410,45.84,20240419,4.56,N,452280,500,86 억,,105979,N,N,0,N,00,N +20250319,111325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7890,-190,5,-2.35,982910930,124626,41.89,8080,8110,7780,10500,5660,8080,7886.88,0.62,0,-12886,8286,8182,8046,7942,7806,8235,7995,86,2420,500,5000,10,1,17231850,1360,22.87,2.44,12,0.72,345.00,3230.00,15750,20240827,-49.90,5410,20240419,45.84,9690,-18.58,20250121,6070,29.98,20250102,15750,-49.90,20240827,5410,45.84,20240419,4.56,N,452280,500,86 억,,105979,N,N,0,N,00,N +20250319,101325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7830,-250,5,-3.09,793808770,100521,33.79,8080,8110,7780,10500,5660,8080,7896.94,0.62,0,-8254,8286,8182,8046,7942,7806,8235,7995,86,2420,500,5000,10,1,17231850,1349,22.70,2.42,12,0.58,345.00,3230.00,15750,20240827,-50.29,5410,20240419,44.73,9690,-19.20,20250121,6070,29.00,20250102,15750,-50.29,20240827,5410,44.73,20240419,4.56,N,452280,500,86 억,,105979,N,N,0,N,00,N +20250319,091332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7950,-130,5,-1.61,205730770,25702,8.64,8080,8110,7950,10500,5660,8080,8004.47,0.62,0,-14323,8286,8182,8046,7942,7806,8235,7995,86,2420,500,5000,10,1,17231850,1370,23.04,2.46,12,0.15,345.00,3230.00,15750,20240827,-49.52,5410,20240419,46.95,9690,-17.96,20250121,6070,30.97,20250102,15750,-49.52,20240827,5410,46.95,20240419,4.56,N,452280,500,86 억,,105979,N,N,0,N,00,N 20250318,161318,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8080,110,2,1.38,2330092825,289696,192.03,7950,8150,7910,10360,5580,7970,8042.18,0.62,0,-1492,8156,8062,7956,7862,7756,8110,7910,86,2390,500,4940,10,1,17231850,1392,23.42,2.50,12,1.68,345.00,3230.00,15750,20240827,-48.70,5410,20240419,49.35,9690,-16.62,20250121,6070,33.11,20250102,15750,-48.70,20240827,5410,49.35,20240419,4.52,N,452280,500,86 억,,107370,N,N,0,N,00,N 20250318,151325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8020,50,2,0.63,1993346175,247903,164.32,7950,8150,7910,10360,5580,7970,8040.84,0.62,0,-256,8156,8062,7956,7862,7756,8110,7910,86,2390,500,4940,10,1,17231850,1382,23.25,2.48,12,1.44,345.00,3230.00,15750,20240827,-49.08,5410,20240419,48.24,9690,-17.23,20250121,6070,32.13,20250102,15750,-49.08,20240827,5410,48.24,20240419,4.52,N,452280,500,86 억,,107370,N,N,0,N,00,N 20250318,141321,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7970,0,3,0.00,1691284720,209928,139.15,7950,8150,7930,10360,5580,7970,8056.51,0.62,0,3380,8156,8062,7956,7862,7756,8110,7910,86,2390,500,4940,10,1,17231850,1373,23.10,2.47,12,1.22,345.00,3230.00,15750,20240827,-49.40,5410,20240419,47.32,9690,-17.75,20250121,6070,31.30,20250102,15750,-49.40,20240827,5410,47.32,20240419,4.52,N,452280,500,86 억,,107370,N,N,0,N,00,N diff --git a/452300/price/prices-20250301.csv b/452300/price/prices-20250301.csv index fb6020b20d99..27fc447f03be 100644 --- a/452300/price/prices-20250301.csv +++ b/452300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2840,5,2,0.18,357137799,125986,109.03,2815,2865,2810,3685,1985,2835,2834.74,1.42,0,2196,2895,2865,2835,2805,2775,2850,2790,28,850,200,1750,5,1,14096380,400,-8.28,1.28,12,0.89,-343.00,2217.00,5560,20240401,-48.92,2320,20241115,22.41,3435,-17.32,20250225,2435,16.63,20250203,5560,-48.92,20240401,2320,22.41,20241115,2.08,N,452300,200,28 억,,199584,N,N,0,N,00,N +20250319,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,-5,5,-0.18,346382054,122191,105.74,2815,2865,2810,3685,1985,2835,2834.76,1.42,0,1569,2895,2865,2835,2805,2775,2850,2790,28,850,200,1750,5,1,14096380,399,-8.25,1.28,12,0.87,-343.00,2217.00,5560,20240401,-49.10,2320,20241115,21.98,3435,-17.61,20250225,2435,16.22,20250203,5560,-49.10,20240401,2320,21.98,20241115,2.08,N,452300,200,28 억,,199584,N,N,0,N,00,N +20250319,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,15,2,0.53,271870459,95902,82.99,2815,2865,2810,3685,1985,2835,2834.88,1.42,0,-5185,2895,2865,2835,2805,2775,2850,2790,28,850,200,1750,5,1,14096380,402,-8.31,1.29,12,0.68,-343.00,2217.00,5560,20240401,-48.74,2320,20241115,22.84,3435,-17.03,20250225,2435,17.04,20250203,5560,-48.74,20240401,2320,22.84,20241115,2.08,N,452300,200,28 억,,199584,N,N,0,N,00,N +20250319,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2865,30,2,1.06,241932345,85379,73.89,2815,2865,2810,3685,1985,2835,2833.63,1.42,0,-5070,2895,2865,2835,2805,2775,2850,2790,28,850,200,1750,5,1,14096380,404,-8.35,1.29,12,0.61,-343.00,2217.00,5560,20240401,-48.47,2320,20241115,23.49,3435,-16.59,20250225,2435,17.66,20250203,5560,-48.47,20240401,2320,23.49,20241115,2.08,N,452300,200,28 억,,199584,N,N,0,N,00,N +20250319,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2855,20,2,0.71,188758620,66772,57.78,2815,2860,2810,3685,1985,2835,2826.91,1.42,0,-6146,2895,2865,2835,2805,2775,2850,2790,28,850,200,1750,5,1,14096380,402,-8.32,1.29,12,0.47,-343.00,2217.00,5560,20240401,-48.65,2320,20241115,23.06,3435,-16.89,20250225,2435,17.25,20250203,5560,-48.65,20240401,2320,23.06,20241115,2.08,N,452300,200,28 억,,199584,N,N,0,N,00,N +20250319,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,0,3,0.00,165847995,58736,50.83,2815,2860,2810,3685,1985,2835,2823.62,1.42,0,-5831,2895,2865,2835,2805,2775,2850,2790,28,850,200,1750,5,1,14096380,400,-8.27,1.28,12,0.42,-343.00,2217.00,5560,20240401,-49.01,2320,20241115,22.20,3435,-17.47,20250225,2435,16.43,20250203,5560,-49.01,20240401,2320,22.20,20241115,2.08,N,452300,200,28 억,,199584,N,N,0,N,00,N +20250319,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,-5,5,-0.18,116208510,41140,35.60,2815,2860,2810,3685,1985,2835,2824.71,1.42,0,2111,2895,2865,2835,2805,2775,2850,2790,28,850,200,1750,5,1,14096380,399,-8.25,1.28,12,0.29,-343.00,2217.00,5560,20240401,-49.10,2320,20241115,21.98,3435,-17.61,20250225,2435,16.22,20250203,5560,-49.10,20240401,2320,21.98,20241115,2.08,N,452300,200,28 억,,199584,N,N,0,N,00,N +20250319,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,0,3,0.00,18577380,6533,5.65,2815,2860,2815,3685,1985,2835,2843.62,1.42,0,-1501,2895,2865,2835,2805,2775,2850,2790,28,850,200,1750,5,1,14096380,400,-8.27,1.28,12,0.05,-343.00,2217.00,5560,20240401,-49.01,2320,20241115,22.20,3435,-17.47,20250225,2435,16.43,20250203,5560,-49.01,20240401,2320,22.20,20241115,2.08,N,452300,200,28 억,,199584,N,N,0,N,00,N 20250318,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,15,2,0.53,323890841,114281,72.94,2860,2865,2805,3665,1975,2820,2834.16,1.35,0,9855,2930,2875,2840,2785,2750,2865,2775,28,845,200,1740,5,1,14096380,400,-8.27,1.28,12,0.81,-343.00,2217.00,5560,20240401,-49.01,2320,20241115,22.20,3435,-17.47,20250225,2435,16.43,20250203,5560,-49.01,20240401,2320,22.20,20241115,2.17,N,452300,200,28 억,,189915,N,N,0,N,00,N 20250318,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2865,45,2,1.60,303593926,107126,68.37,2860,2865,2805,3665,1975,2820,2833.99,1.35,0,9931,2930,2875,2840,2785,2750,2865,2775,28,845,200,1740,5,1,14096380,404,-8.35,1.29,12,0.76,-343.00,2217.00,5560,20240401,-48.47,2320,20241115,23.49,3435,-16.59,20250225,2435,17.66,20250203,5560,-48.47,20240401,2320,23.49,20241115,2.17,N,452300,200,28 억,,189915,N,N,0,N,00,N 20250318,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2845,25,2,0.89,280104161,98867,63.10,2860,2860,2805,3665,1975,2820,2833.14,1.35,0,9476,2930,2875,2840,2785,2750,2865,2775,28,845,200,1740,5,1,14096380,401,-8.29,1.28,12,0.70,-343.00,2217.00,5560,20240401,-48.83,2320,20241115,22.63,3435,-17.18,20250225,2435,16.84,20250203,5560,-48.83,20240401,2320,22.63,20241115,2.17,N,452300,200,28 억,,189915,N,N,0,N,00,N diff --git a/452400/price/prices-20250301.csv b/452400/price/prices-20250301.csv index 0d1ae99ca9d2..818fd9ad5c7d 100644 --- a/452400/price/prices-20250301.csv +++ b/452400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9410,70,2,0.75,50935690,5419,58.13,9340,9480,9330,12140,6540,9340,9399.46,1.14,0,1000,9780,9560,9380,9160,8980,9670,9270,45,2800,500,5790,10,1,9071428,854,5.12,0.70,12,0.06,1837.00,13452.00,26150,20240311,-64.02,7840,20241210,20.03,11210,-16.06,20250224,8810,6.81,20250203,24900,-62.21,20240319,7840,20.03,20241210,1.28,N,452400,500,45 억,,103270,N,N,0,N,00,N +20250319,151326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9410,70,2,0.75,50041770,5324,57.11,9340,9480,9330,12140,6540,9340,9399.28,1.14,0,995,9780,9560,9380,9160,8980,9670,9270,45,2800,500,5790,10,1,9071428,854,5.12,0.70,12,0.06,1837.00,13452.00,26150,20240311,-64.02,7840,20241210,20.03,11210,-16.06,20250224,8810,6.81,20250203,24900,-62.21,20240319,7840,20.03,20241210,1.28,N,452400,500,45 억,,103270,N,N,0,N,00,N +20250319,141329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9370,30,2,0.32,42303830,4500,48.27,9340,9480,9330,12140,6540,9340,9400.85,1.14,0,438,9780,9560,9380,9160,8980,9670,9270,45,2800,500,5790,10,1,9071428,850,5.10,0.70,12,0.05,1837.00,13452.00,26150,20240311,-64.17,7840,20241210,19.52,11210,-16.41,20250224,8810,6.36,20250203,24900,-62.37,20240319,7840,19.52,20241210,1.28,N,452400,500,45 억,,103270,N,N,0,N,00,N +20250319,131328,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9400,60,2,0.64,36447490,3875,41.56,9340,9480,9330,12140,6540,9340,9405.80,1.14,0,134,9780,9560,9380,9160,8980,9670,9270,45,2800,500,5790,10,1,9071428,853,5.12,0.70,12,0.04,1837.00,13452.00,26150,20240311,-64.05,7840,20241210,19.90,11210,-16.15,20250224,8810,6.70,20250203,24900,-62.25,20240319,7840,19.90,20241210,1.28,N,452400,500,45 억,,103270,N,N,0,N,00,N +20250319,121325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9390,50,2,0.54,24569970,2610,28.00,9340,9480,9330,12140,6540,9340,9413.78,1.14,0,-313,9780,9560,9380,9160,8980,9670,9270,45,2800,500,5790,10,1,9071428,852,5.11,0.70,12,0.03,1837.00,13452.00,26150,20240311,-64.09,7840,20241210,19.77,11210,-16.24,20250224,8810,6.58,20250203,24900,-62.29,20240319,7840,19.77,20241210,1.28,N,452400,500,45 억,,103270,N,N,0,N,00,N +20250319,111325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9380,40,2,0.43,23265020,2471,26.50,9340,9480,9330,12140,6540,9340,9415.22,1.14,0,-280,9780,9560,9380,9160,8980,9670,9270,45,2800,500,5790,10,1,9071428,851,5.11,0.70,12,0.03,1837.00,13452.00,26150,20240311,-64.13,7840,20241210,19.64,11210,-16.32,20250224,8810,6.47,20250203,24900,-62.33,20240319,7840,19.64,20241210,1.28,N,452400,500,45 억,,103270,N,N,0,N,00,N +20250319,101326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9450,110,2,1.18,11982690,1274,13.67,9340,9480,9330,12140,6540,9340,9405.57,1.14,0,16,9780,9560,9380,9160,8980,9670,9270,45,2800,500,5790,10,1,9071428,857,5.14,0.70,12,0.01,1837.00,13452.00,26150,20240311,-63.86,7840,20241210,20.54,11210,-15.70,20250224,8810,7.26,20250203,24900,-62.05,20240319,7840,20.54,20241210,1.28,N,452400,500,45 억,,103270,N,N,0,N,00,N +20250319,091332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9420,80,2,0.86,2076960,222,2.38,9340,9440,9330,12140,6540,9340,9355.68,1.14,0,105,9780,9560,9380,9160,8980,9670,9270,45,2800,500,5790,10,1,9071428,855,5.13,0.70,12,0.00,1837.00,13452.00,26150,20240311,-63.98,7840,20241210,20.15,11210,-15.97,20250224,8810,6.92,20250203,24900,-62.17,20240319,7840,20.15,20241210,1.28,N,452400,500,45 억,,103270,N,N,0,N,00,N 20250318,161319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9340,10,2,0.11,87128750,9320,38.34,9250,9600,9200,12120,6540,9330,9348.58,1.12,0,1991,9616,9472,9386,9242,9156,9430,9200,45,2790,500,5780,10,1,9071428,847,5.08,0.69,12,0.10,1837.00,13452.00,26150,20240311,-64.28,7840,20241210,19.13,11210,-16.68,20250224,8810,6.02,20250203,24900,-62.49,20240319,7840,19.13,20241210,1.28,N,452400,500,45 억,,101257,N,N,0,N,00,N 20250318,151325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9410,80,2,0.86,84204070,9007,37.06,9250,9600,9200,12120,6540,9330,9348.74,1.12,0,1953,9616,9472,9386,9242,9156,9430,9200,45,2790,500,5780,10,1,9071428,854,5.12,0.70,12,0.10,1837.00,13452.00,26150,20240311,-64.02,7840,20241210,20.03,11210,-16.06,20250224,8810,6.81,20250203,24900,-62.21,20240319,7840,20.03,20241210,1.28,N,452400,500,45 억,,101257,N,N,0,N,00,N 20250318,141322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9410,80,2,0.86,70365710,7529,30.97,9250,9600,9200,12120,6540,9330,9345.96,1.12,0,1356,9616,9472,9386,9242,9156,9430,9200,45,2790,500,5780,10,1,9071428,854,5.12,0.70,12,0.08,1837.00,13452.00,26150,20240311,-64.02,7840,20241210,20.03,11210,-16.06,20250224,8810,6.81,20250203,24900,-62.21,20240319,7840,20.03,20241210,1.28,N,452400,500,45 억,,101257,N,N,0,N,00,N diff --git a/452430/price/prices-20250301.csv b/452430/price/prices-20250301.csv index cb583f6e69f1..c5b74151f158 100644 --- a/452430/price/prices-20250301.csv +++ b/452430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18720,-1430,5,-7.10,3730712780,192065,107.85,20000,20250,18660,26150,14150,20150,19429.59,2.26,0,-15945,21216,20682,20266,19732,19316,20475,19525,8,6000,100,12490,10,1,8096454,1516,-10.52,13.48,12,2.37,-1779.00,1389.00,53500,20240308,-65.01,9270,20241209,101.94,22000,-14.91,20250317,12560,49.04,20250203,39900,-53.08,20240321,9270,101.94,20241209,1.69,N,452430,100,8 억,,183272,N,N,8,N,00,N +20250319,151326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18900,-1250,5,-6.20,3385724645,173662,97.51,20000,20250,18700,26150,14150,20150,19496.06,2.26,0,-13155,21216,20682,20266,19732,19316,20475,19525,8,6000,100,12490,10,1,8096454,1530,-10.62,13.61,12,2.14,-1779.00,1389.00,53500,20240308,-64.67,9270,20241209,103.88,22000,-14.09,20250317,12560,50.48,20250203,39900,-52.63,20240321,9270,103.88,20241209,1.69,N,452430,100,8 억,,183272,N,N,0,N,00,N +20250319,141329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19300,-850,5,-4.22,2557732765,130416,73.23,20000,20250,19190,26150,14150,20150,19612.11,2.26,0,-9873,21216,20682,20266,19732,19316,20475,19525,8,6000,100,12490,10,1,8096454,1563,-10.85,13.89,12,1.61,-1779.00,1389.00,53500,20240308,-63.93,9270,20241209,108.20,22000,-12.27,20250317,12560,53.66,20250203,39900,-51.63,20240321,9270,108.20,20241209,1.69,N,452430,100,8 억,,183272,N,N,0,N,00,N +20250319,131328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19460,-690,5,-3.42,2226338890,113298,63.62,20000,20250,19190,26150,14150,20150,19650.29,2.26,0,-10461,21216,20682,20266,19732,19316,20475,19525,8,6000,100,12490,10,1,8096454,1576,-10.94,14.01,12,1.40,-1779.00,1389.00,53500,20240308,-63.63,9270,20241209,109.92,22000,-11.55,20250317,12560,54.94,20250203,39900,-51.23,20240321,9270,109.92,20241209,1.69,N,452430,100,8 억,,183272,N,N,0,N,00,N +20250319,121326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19670,-480,5,-2.38,2079057520,105777,59.39,20000,20250,19190,26150,14150,20150,19655.10,2.26,0,-9190,21216,20682,20266,19732,19316,20475,19525,8,6000,100,12490,10,1,8096454,1593,-11.06,14.16,12,1.31,-1779.00,1389.00,53500,20240308,-63.23,9270,20241209,112.19,22000,-10.59,20250317,12560,56.61,20250203,39900,-50.70,20240321,9270,112.19,20241209,1.69,N,452430,100,8 억,,183272,N,N,0,N,00,N +20250319,111326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19400,-750,5,-3.72,1852489860,94195,52.89,20000,20250,19190,26150,14150,20150,19666.54,2.26,0,-11371,21216,20682,20266,19732,19316,20475,19525,8,6000,100,12490,10,1,8096454,1571,-10.91,13.97,12,1.16,-1779.00,1389.00,53500,20240308,-63.74,9270,20241209,109.28,22000,-11.82,20250317,12560,54.46,20250203,39900,-51.38,20240321,9270,109.28,20241209,1.69,N,452430,100,8 억,,183272,N,N,0,N,00,N +20250319,101326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19720,-430,5,-2.13,1026563260,51590,28.97,20000,20250,19710,26150,14150,20150,19898.49,2.26,0,-2271,21216,20682,20266,19732,19316,20475,19525,8,6000,100,12490,10,1,8096454,1597,-11.08,14.20,12,0.64,-1779.00,1389.00,53500,20240308,-63.14,9270,20241209,112.73,22000,-10.36,20250317,12560,57.01,20250203,39900,-50.58,20240321,9270,112.73,20241209,1.69,N,452430,100,8 억,,183272,N,N,0,N,00,N +20250319,091333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19990,-160,5,-0.79,263435395,13167,7.39,20000,20250,19820,26150,14150,20150,20007.25,2.26,0,200,21216,20682,20266,19732,19316,20475,19525,8,6000,100,12490,10,1,8096454,1618,-11.24,14.39,12,0.16,-1779.00,1389.00,53500,20240308,-62.64,9270,20241209,115.64,22000,-9.14,20250317,12560,59.16,20250203,39900,-49.90,20240321,9270,115.64,20241209,1.69,N,452430,100,8 억,,183272,N,N,0,N,00,N 20250318,161319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,-350,5,-1.71,3578616670,177164,19.08,20600,20800,19850,26650,14350,20500,20197.08,2.36,0,-8507,23513,22006,20493,18986,17473,22760,19740,8,6150,100,12710,50,1,8096454,1631,-11.33,14.51,12,2.19,-1779.00,1389.00,53500,20240308,-62.34,9270,20241209,117.37,22000,-8.41,20250317,12560,60.43,20250203,42300,-52.36,20240318,9270,117.37,20241209,1.67,N,452430,100,8 억,,191181,N,N,7,N,00,N 20250318,151326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,-350,5,-1.71,3430016020,169789,18.29,20600,20800,19850,26650,14350,20500,20199.07,2.36,0,-7374,23513,22006,20493,18986,17473,22760,19740,8,6150,100,12710,50,1,8096454,1631,-11.33,14.51,12,2.10,-1779.00,1389.00,53500,20240308,-62.34,9270,20241209,117.37,22000,-8.41,20250317,12560,60.43,20250203,42300,-52.36,20240318,9270,117.37,20241209,1.67,N,452430,100,8 억,,191181,N,N,7,N,00,N 20250318,141322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19880,-620,5,-3.02,3217688575,159147,17.14,20600,20800,19850,26650,14350,20500,20215.76,2.36,0,-5411,23513,22006,20493,18986,17473,22760,19740,8,6150,100,12710,10,1,8096454,1610,-11.17,14.31,12,1.97,-1779.00,1389.00,53500,20240308,-62.84,9270,20241209,114.46,22000,-9.64,20250317,12560,58.28,20250203,42300,-53.00,20240318,9270,114.46,20241209,1.67,N,452430,100,8 억,,191181,N,N,7,N,00,N diff --git a/452450/price/prices-20250301.csv b/452450/price/prices-20250301.csv index 461a8ebc9c4c..d1287f0051ef 100644 --- a/452450/price/prices-20250301.csv +++ b/452450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10090,-290,5,-2.79,27103149275,2657790,51.94,10200,10610,9950,13490,7270,10380,10197.97,0.07,0,32604,11300,10840,10470,10010,9640,10655,9825,36,3110,100,7260,10,1,35826000,3615,44.84,7.95,12,7.42,225.00,1269.00,14390,20250219,-29.88,3605,20250204,179.89,14390,-29.88,20250219,3605,179.89,20250204,14390,-29.88,20250219,3605,179.89,20250204,0.08,N,452450,100,35 억,,26789,N,N,0,N,00,N +20250319,151327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10100,-280,5,-2.70,25955722295,2544048,49.72,10200,10610,9950,13490,7270,10380,10202.31,0.07,0,33253,11300,10840,10470,10010,9640,10655,9825,36,3110,100,7260,10,1,35826000,3618,44.89,7.96,12,7.10,225.00,1269.00,14390,20250219,-29.81,3605,20250204,180.17,14390,-29.81,20250219,3605,180.17,20250204,14390,-29.81,20250219,3605,180.17,20250204,0.08,N,452450,100,35 억,,26789,N,N,0,N,00,N +20250319,141329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,10,2,0.10,22217265435,2177452,42.56,10200,10610,9950,13490,7270,10380,10203.08,0.07,0,44945,11300,10840,10470,10010,9640,10655,9825,36,3110,100,7260,10,1,35826000,3722,46.18,8.19,12,6.08,225.00,1269.00,14390,20250219,-27.80,3605,20250204,188.21,14390,-27.80,20250219,3605,188.21,20250204,14390,-27.80,20250219,3605,188.21,20250204,0.08,N,452450,100,35 억,,26789,N,N,0,N,00,N +20250319,131328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,-180,5,-1.73,13833659535,1369580,26.77,10200,10430,9950,13490,7270,10380,10100.02,0.07,0,30050,11300,10840,10470,10010,9640,10655,9825,36,3110,100,7260,10,1,35826000,3654,45.33,8.04,12,3.82,225.00,1269.00,14390,20250219,-29.12,3605,20250204,182.94,14390,-29.12,20250219,3605,182.94,20250204,14390,-29.12,20250219,3605,182.94,20250204,0.08,N,452450,100,35 억,,26789,N,N,0,N,00,N +20250319,121326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10100,-280,5,-2.70,12398754030,1227944,24.00,10200,10430,9950,13490,7270,10380,10096.44,0.07,0,12840,11300,10840,10470,10010,9640,10655,9825,36,3110,100,7260,10,1,35826000,3618,44.89,7.96,12,3.43,225.00,1269.00,14390,20250219,-29.81,3605,20250204,180.17,14390,-29.81,20250219,3605,180.17,20250204,14390,-29.81,20250219,3605,180.17,20250204,0.08,N,452450,100,35 억,,26789,N,N,0,N,00,N +20250319,111326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10060,-320,5,-3.08,11295264075,1118360,21.86,10200,10430,9950,13490,7270,10380,10099.06,0.07,0,11625,11300,10840,10470,10010,9640,10655,9825,36,3110,100,7260,10,1,35826000,3604,44.71,7.93,12,3.12,225.00,1269.00,14390,20250219,-30.09,3605,20250204,179.06,14390,-30.09,20250219,3605,179.06,20250204,14390,-30.09,20250219,3605,179.06,20250204,0.08,N,452450,100,35 억,,26789,N,N,0,N,00,N +20250319,101326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10070,-310,5,-2.99,9480674190,938585,18.34,10200,10430,9950,13490,7270,10380,10100.09,0.07,0,11122,11300,10840,10470,10010,9640,10655,9825,36,3110,100,7260,10,1,35826000,3608,44.76,7.94,12,2.62,225.00,1269.00,14390,20250219,-30.02,3605,20250204,179.33,14390,-30.02,20250219,3605,179.33,20250204,14390,-30.02,20250219,3605,179.33,20250204,0.08,N,452450,100,35 억,,26789,N,N,0,N,00,N +20250319,091333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10060,-320,5,-3.08,3306863725,324859,6.35,10200,10430,10050,13490,7270,10380,10177.42,0.07,0,3372,11300,10840,10470,10010,9640,10655,9825,36,3110,100,7260,10,1,35826000,3604,44.71,7.93,12,0.91,225.00,1269.00,14390,20250219,-30.09,3605,20250204,179.06,14390,-30.09,20250219,3605,179.06,20250204,14390,-30.09,20250219,3605,179.06,20250204,0.08,N,452450,100,35 억,,26789,N,N,0,N,00,N 20250318,161319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,-60,5,-0.57,53368400875,5058203,140.04,10500,10930,10100,13570,7310,10440,10551.24,0.29,0,-77455,12120,11280,10840,10000,9560,11060,9780,36,3130,100,7300,10,1,35826000,3719,46.13,8.18,12,14.12,225.00,1269.00,14390,20250219,-27.87,3605,20250204,187.93,14390,-27.87,20250219,3605,187.93,20250204,14390,-27.87,20250219,3605,187.93,20250204,0.03,N,452450,100,35 억,,104253,N,N,0,N,00,N 20250318,151326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,-30,5,-0.29,52184126970,4944184,136.88,10500,10930,10100,13570,7310,10440,10554.73,0.29,0,-78222,12120,11280,10840,10000,9560,11060,9780,36,3130,100,7300,10,1,35826000,3729,46.27,8.20,12,13.80,225.00,1269.00,14390,20250219,-27.66,3605,20250204,188.77,14390,-27.66,20250219,3605,188.77,20250204,14390,-27.66,20250219,3605,188.77,20250204,0.03,N,452450,100,35 억,,104253,N,N,0,N,00,N 20250318,141322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10460,20,2,0.19,50299680720,4763680,131.89,10500,10930,10100,13570,7310,10440,10559.09,0.29,0,-79484,12120,11280,10840,10000,9560,11060,9780,36,3130,100,7300,10,1,35826000,3747,46.49,8.24,12,13.30,225.00,1269.00,14390,20250219,-27.31,3605,20250204,190.15,14390,-27.31,20250219,3605,190.15,20250204,14390,-27.31,20250219,3605,190.15,20250204,0.03,N,452450,100,35 억,,104253,N,N,0,N,00,N diff --git a/452670/price/prices-20250301.csv b/452670/price/prices-20250301.csv index cb3963d6291c..3e068b503721 100644 --- a/452670/price/prices-20250301.csv +++ b/452670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1514405,757,564.93,2000,2005,2000,2605,1405,2005,2000.54,0.01,0,98,2009,2006,2002,1999,1995,2008,2001,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.01,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N +20250319,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1436210,718,535.82,2000,2005,2000,2605,1405,2005,2000.29,0.01,0,98,2009,2006,2002,1999,1995,2008,2001,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.01,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N +20250319,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1408140,704,525.37,2000,2005,2000,2605,1405,2005,2000.20,0.01,0,98,2009,2006,2002,1999,1995,2008,2001,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.01,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N +20250319,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1408140,704,525.37,2000,2005,2000,2605,1405,2005,2000.20,0.01,0,98,2009,2006,2002,1999,1995,2008,2001,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.01,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N +20250319,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1298015,649,484.33,2000,2005,2000,2605,1405,2005,2000.02,0.01,0,98,2009,2006,2002,1999,1995,2008,2001,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.01,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N +20250319,111326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,938015,469,350.00,2000,2005,2000,2605,1405,2005,2000.03,0.01,0,98,2009,2006,2002,1999,1995,2008,2001,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.01,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N +20250319,101326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,296000,148,110.45,2000,2000,2000,2605,1405,2005,2000.00,0.01,0,98,2009,2006,2002,1999,1995,2008,2001,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.00,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N +20250319,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,20000,10,7.46,2000,2000,2000,2605,1405,2005,2000.00,0.01,0,10,2009,2006,2002,1999,1995,2008,2001,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.00,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N 20250318,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,268525,134,3.81,2000,2005,1998,2600,1400,2000,2003.92,0.01,0,0,2002,2001,1999,1998,1996,2001,1998,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N 20250318,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,190330,95,2.70,2000,2005,1998,2600,1400,2000,2003.47,0.01,0,22,2002,2001,1999,1998,1996,2001,1998,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N 20250318,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,122300,61,1.73,2000,2005,2000,2600,1400,2000,2004.92,0.01,0,22,2002,2001,1999,1998,1996,2001,1998,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N diff --git a/452980/price/prices-20250301.csv b/452980/price/prices-20250301.csv index f85acd8d2c73..7f102d1fbec8 100644 --- a/452980/price/prices-20250301.csv +++ b/452980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,24596494,12312,32.04,1998,1999,1994,2595,1399,1998,1997.77,5.17,0,-980,2000,1999,1998,1997,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.07,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,977851,N,N,0,N,00,N +20250319,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,24496594,12262,31.91,1998,1999,1994,2595,1399,1998,1997.76,5.17,0,-980,2000,1999,1998,1997,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.06,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,977851,N,N,0,N,00,N +20250319,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,24496594,12262,31.91,1998,1999,1994,2595,1399,1998,1997.76,5.17,0,-980,2000,1999,1998,1997,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.06,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,977851,N,N,0,N,00,N +20250319,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,24496594,12262,31.91,1998,1999,1994,2595,1399,1998,1997.76,5.17,0,-980,2000,1999,1998,1997,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.06,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,977851,N,N,0,N,00,N +20250319,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,16310319,8164,21.24,1998,1999,1997,2595,1399,1998,1997.83,5.17,0,-980,2000,1999,1998,1997,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.88,1.02,12,0.04,25.00,1966.00,2005,20250226,-0.40,1935,20241226,3.20,2005,-0.40,20250226,1941,2.89,20250120,2005,-0.40,20250226,1935,3.20,20241226,0.00,N,452980,100,18 억,,977851,N,N,0,N,00,N +20250319,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,14658790,7337,19.09,1998,1999,1997,2595,1399,1998,1997.93,5.17,0,-980,2000,1999,1998,1997,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.96,1.02,12,0.04,25.00,1966.00,2005,20250226,-0.30,1935,20241226,3.31,2005,-0.30,20250226,1941,2.99,20250120,2005,-0.30,20250226,1935,3.31,20241226,0.00,N,452980,100,18 억,,977851,N,N,0,N,00,N +20250319,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,7147316,3579,9.31,1998,1998,1997,2595,1399,1998,1997.01,5.17,0,-930,2000,1999,1998,1997,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.88,1.02,12,0.02,25.00,1966.00,2005,20250226,-0.40,1935,20241226,3.20,2005,-0.40,20250226,1941,2.89,20250120,2005,-0.40,20250226,1935,3.20,20241226,0.00,N,452980,100,18 억,,977851,N,N,0,N,00,N +20250319,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,403396,202,0.53,1998,1998,1997,2595,1399,1998,1997.01,5.17,0,0,2000,1999,1998,1997,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.88,1.02,12,0.00,25.00,1966.00,2005,20250226,-0.40,1935,20241226,3.20,2005,-0.40,20250226,1941,2.89,20250120,2005,-0.40,20250226,1935,3.20,20241226,0.00,N,452980,100,18 억,,977851,N,N,0,N,00,N 20250318,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,76759147,38428,133.27,1998,1999,1997,2595,1399,1998,1997.48,5.17,0,817,2000,1998,1997,1995,1994,2000,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.20,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,977034,N,N,0,N,00,N 20250318,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,72681229,36387,126.19,1998,1999,1997,2595,1399,1998,1997.45,5.17,0,1307,2000,1998,1997,1995,1994,2000,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.19,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,977034,N,N,0,N,00,N 20250318,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,72403582,36248,125.71,1998,1999,1997,2595,1399,1998,1997.45,5.17,0,1307,2000,1998,1997,1995,1994,2000,1997,19,597,100,1470,1,1,18905000,378,79.88,1.02,12,0.19,25.00,1966.00,2005,20250226,-0.40,1935,20241226,3.20,2005,-0.40,20250226,1941,2.89,20250120,2005,-0.40,20250226,1935,3.20,20241226,0.00,N,452980,100,18 억,,977034,N,N,0,N,00,N diff --git a/453340/price/prices-20250301.csv b/453340/price/prices-20250301.csv index 9c4f92319952..20cd8c76d4f9 100644 --- a/453340/price/prices-20250301.csv +++ b/453340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14070,300,2,2.18,909417580,65103,218.24,13700,14100,13700,17900,9640,13770,13968.90,13.93,0,1459,13883,13826,13763,13706,13643,13855,13735,169,4130,500,10460,10,1,33135540,4662,6.44,0.70,12,0.20,2185.00,19995.00,16110,20241219,-12.66,10050,20240805,40.00,15100,-6.82,20250110,13130,7.16,20250210,16110,-12.66,20241219,10050,40.00,20240805,0.27,N,453340,500,169 억,,4615658,N,N,0,N,00,N +20250319,151327,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13990,220,2,1.60,873445770,62538,209.64,13700,14100,13700,17900,9640,13770,13966.64,13.93,0,1910,13883,13826,13763,13706,13643,13855,13735,169,4130,500,10460,10,1,33135540,4636,6.40,0.70,12,0.19,2185.00,19995.00,16110,20241219,-13.16,10050,20240805,39.20,15100,-7.35,20250110,13130,6.55,20250210,16110,-13.16,20241219,10050,39.20,20240805,0.27,N,453340,500,169 억,,4615658,N,N,0,N,00,N +20250319,141330,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13940,170,2,1.23,790449470,56600,189.74,13700,14100,13700,17900,9640,13770,13965.54,13.93,0,5525,13883,13826,13763,13706,13643,13855,13735,169,4130,500,10460,10,1,33135540,4619,6.38,0.70,12,0.17,2185.00,19995.00,16110,20241219,-13.47,10050,20240805,38.71,15100,-7.68,20250110,13130,6.17,20250210,16110,-13.47,20241219,10050,38.71,20240805,0.27,N,453340,500,169 억,,4615658,N,N,0,N,00,N +20250319,131329,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13980,210,2,1.53,707440680,50647,169.78,13700,14100,13700,17900,9640,13770,13968.07,13.93,0,5657,13883,13826,13763,13706,13643,13855,13735,169,4130,500,10460,10,1,33135540,4632,6.40,0.70,12,0.15,2185.00,19995.00,16110,20241219,-13.22,10050,20240805,39.10,15100,-7.42,20250110,13130,6.47,20250210,16110,-13.22,20241219,10050,39.10,20240805,0.27,N,453340,500,169 억,,4615658,N,N,0,N,00,N +20250319,121327,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13970,200,2,1.45,565338150,40496,135.75,13700,14100,13700,17900,9640,13770,13960.35,13.93,0,3349,13883,13826,13763,13706,13643,13855,13735,169,4130,500,10460,10,1,33135540,4629,6.39,0.70,12,0.12,2185.00,19995.00,16110,20241219,-13.28,10050,20240805,39.00,15100,-7.48,20250110,13130,6.40,20250210,16110,-13.28,20241219,10050,39.00,20240805,0.27,N,453340,500,169 억,,4615658,N,N,0,N,00,N +20250319,111327,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13950,180,2,1.31,484763820,34735,116.44,13700,14100,13700,17900,9640,13770,13956.06,13.93,0,3031,13883,13826,13763,13706,13643,13855,13735,169,4130,500,10460,10,1,33135540,4622,6.38,0.70,12,0.10,2185.00,19995.00,16110,20241219,-13.41,10050,20240805,38.81,15100,-7.62,20250110,13130,6.25,20250210,16110,-13.41,20241219,10050,38.81,20240805,0.27,N,453340,500,169 억,,4615658,N,N,0,N,00,N +20250319,101327,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14060,290,2,2.11,299276160,21475,71.99,13700,14100,13700,17900,9640,13770,13936.03,13.93,0,7253,13883,13826,13763,13706,13643,13855,13735,169,4130,500,10460,10,1,33135540,4659,6.43,0.70,12,0.06,2185.00,19995.00,16110,20241219,-12.73,10050,20240805,39.90,15100,-6.89,20250110,13130,7.08,20250210,16110,-12.73,20241219,10050,39.90,20240805,0.27,N,453340,500,169 억,,4615658,N,N,0,N,00,N +20250319,091334,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13830,60,2,0.44,52504020,3812,12.78,13700,13850,13700,17900,9640,13770,13773.35,13.93,0,1165,13883,13826,13763,13706,13643,13855,13735,169,4130,500,10460,10,1,33135540,4583,6.33,0.69,12,0.01,2185.00,19995.00,16110,20241219,-14.15,10050,20240805,37.61,15100,-8.41,20250110,13130,5.33,20250210,16110,-14.15,20241219,10050,37.61,20240805,0.27,N,453340,500,169 억,,4615658,N,N,0,N,00,N 20250318,161320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13770,50,2,0.36,385789030,28049,118.22,13750,13820,13700,17830,9610,13720,13754.11,13.92,0,4028,13973,13846,13673,13546,13373,13910,13610,169,4110,500,10420,10,1,33135540,4563,11.88,0.74,12,0.08,1159.00,18555.00,16110,20241219,-14.53,10050,20240805,37.01,15100,-8.81,20250110,13130,4.87,20250210,16110,-14.53,20241219,10050,37.01,20240805,0.27,N,453340,500,169 억,,4613508,N,N,20,N,00,N 20250318,151327,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13740,20,2,0.15,378701085,27534,116.05,13750,13820,13700,17830,9610,13720,13753.94,13.92,0,4365,13973,13846,13673,13546,13373,13910,13610,169,4110,500,10420,10,1,33135540,4553,11.86,0.74,12,0.08,1159.00,18555.00,16110,20241219,-14.71,10050,20240805,36.72,15100,-9.01,20250110,13130,4.65,20250210,16110,-14.71,20241219,10050,36.72,20240805,0.27,N,453340,500,169 억,,4613508,N,N,20,N,00,N 20250318,141323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13760,40,2,0.29,347122135,25236,106.36,13750,13820,13700,17830,9610,13720,13755.04,13.92,0,4845,13973,13846,13673,13546,13373,13910,13610,169,4110,500,10420,10,1,33135540,4559,11.87,0.74,12,0.08,1159.00,18555.00,16110,20241219,-14.59,10050,20240805,36.92,15100,-8.87,20250110,13130,4.80,20250210,16110,-14.59,20241219,10050,36.92,20240805,0.27,N,453340,500,169 억,,4613508,N,N,20,N,00,N diff --git a/453450/price/prices-20250301.csv b/453450/price/prices-20250301.csv index 003ab497794d..8727843e8628 100644 --- a/453450/price/prices-20250301.csv +++ b/453450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16310,90,2,0.55,660580000,40761,50.69,15950,16700,15810,21050,11360,16220,16205.48,2.84,0,2513,17500,16860,16140,15500,14780,17180,15820,16,4830,200,10050,10,1,7942750,1295,24.67,1.38,12,0.51,661.00,11848.00,82200,20240614,-80.16,13640,20241209,19.57,20050,-18.65,20250117,14830,9.98,20250311,82200,-80.16,20240614,13640,19.57,20241209,2.46,N,453450,200,15 억,,225970,N,N,0,N,00,N +20250319,151328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16220,0,3,0.00,637218360,39325,48.90,15950,16700,15810,21050,11360,16220,16203.90,2.84,0,2385,17500,16860,16140,15500,14780,17180,15820,16,4830,200,10050,10,1,7942750,1288,24.54,1.37,12,0.50,661.00,11848.00,82200,20240614,-80.27,13640,20241209,18.91,20050,-19.10,20250117,14830,9.37,20250311,82200,-80.27,20240614,13640,18.91,20241209,2.46,N,453450,200,15 억,,225970,N,N,0,N,00,N +20250319,141331,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16140,-80,5,-0.49,600803070,37075,46.11,15950,16700,15810,21050,11360,16220,16205.07,2.84,0,2629,17500,16860,16140,15500,14780,17180,15820,16,4830,200,10050,10,1,7942750,1282,24.42,1.36,12,0.47,661.00,11848.00,82200,20240614,-80.36,13640,20241209,18.33,20050,-19.50,20250117,14830,8.83,20250311,82200,-80.36,20240614,13640,18.33,20241209,2.46,N,453450,200,15 억,,225970,N,N,0,N,00,N +20250319,131330,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16300,80,2,0.49,557832730,34426,42.81,15950,16700,15810,21050,11360,16220,16203.82,2.84,0,2695,17500,16860,16140,15500,14780,17180,15820,16,4830,200,10050,10,1,7942750,1295,24.66,1.38,12,0.43,661.00,11848.00,82200,20240614,-80.17,13640,20241209,19.50,20050,-18.70,20250117,14830,9.91,20250311,82200,-80.17,20240614,13640,19.50,20241209,2.46,N,453450,200,15 억,,225970,N,N,0,N,00,N +20250319,121327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16370,150,2,0.92,541290910,33412,41.55,15950,16700,15810,21050,11360,16220,16200.49,2.84,0,2721,17500,16860,16140,15500,14780,17180,15820,16,4830,200,10050,10,1,7942750,1300,24.77,1.38,12,0.42,661.00,11848.00,82200,20240614,-80.09,13640,20241209,20.01,20050,-18.35,20250117,14830,10.38,20250311,82200,-80.09,20240614,13640,20.01,20241209,2.46,N,453450,200,15 억,,225970,N,N,0,N,00,N +20250319,111327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16250,30,2,0.18,356173600,22201,27.61,15950,16420,15810,21050,11360,16220,16043.13,2.84,0,410,17500,16860,16140,15500,14780,17180,15820,16,4830,200,10050,10,1,7942750,1291,24.58,1.37,12,0.28,661.00,11848.00,82200,20240614,-80.23,13640,20241209,19.13,20050,-18.95,20250117,14830,9.58,20250311,82200,-80.23,20240614,13640,19.13,20241209,2.46,N,453450,200,15 억,,225970,N,N,0,N,00,N +20250319,101327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16030,-190,5,-1.17,238107250,14912,18.54,15950,16180,15810,21050,11360,16220,15967.48,2.84,0,-1846,17500,16860,16140,15500,14780,17180,15820,16,4830,200,10050,10,1,7942750,1273,24.25,1.35,12,0.19,661.00,11848.00,82200,20240614,-80.50,13640,20241209,17.52,20050,-20.05,20250117,14830,8.09,20250311,82200,-80.50,20240614,13640,17.52,20241209,2.46,N,453450,200,15 억,,225970,N,N,0,N,00,N +20250319,091334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15810,-410,5,-2.53,94629050,5944,7.39,15950,16100,15810,21050,11360,16220,15920.05,2.84,0,-1844,17500,16860,16140,15500,14780,17180,15820,16,4830,200,10050,10,1,7942750,1256,23.92,1.33,12,0.07,661.00,11848.00,82200,20240614,-80.77,13640,20241209,15.91,20050,-21.15,20250117,14830,6.61,20250311,82200,-80.77,20240614,13640,15.91,20241209,2.46,N,453450,200,15 억,,225970,N,N,0,N,00,N 20250318,161321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16220,810,2,5.26,1296007375,80286,318.44,15430,16780,15420,20000,10790,15410,16142.37,2.62,0,17910,15970,15690,15530,15250,15090,15610,15170,16,4590,200,9550,10,1,7942750,1288,24.54,1.37,12,1.01,661.00,11848.00,82200,20240614,-80.27,13640,20241209,18.91,20050,-19.10,20250117,14830,9.37,20250311,82200,-80.27,20240614,13640,18.91,20241209,2.47,N,453450,200,15 억,,208210,N,N,0,N,00,N 20250318,151327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16160,750,2,4.87,1281876095,79413,314.98,15430,16780,15420,20000,10790,15410,16141.89,2.62,0,17564,15970,15690,15530,15250,15090,15610,15170,16,4590,200,9550,10,1,7942750,1284,24.45,1.36,12,1.00,661.00,11848.00,82200,20240614,-80.34,13640,20241209,18.48,20050,-19.40,20250117,14830,8.97,20250311,82200,-80.34,20240614,13640,18.48,20241209,2.47,N,453450,200,15 억,,208210,N,N,0,N,00,N 20250318,141323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16260,850,2,5.52,1196142015,74122,293.99,15430,16780,15420,20000,10790,15410,16137.48,2.62,0,16460,15970,15690,15530,15250,15090,15610,15170,16,4590,200,9550,10,1,7942750,1291,24.60,1.37,12,0.93,661.00,11848.00,82200,20240614,-80.22,13640,20241209,19.21,20050,-18.90,20250117,14830,9.64,20250311,82200,-80.22,20240614,13640,19.21,20241209,2.47,N,453450,200,15 억,,208210,N,N,0,N,00,N diff --git a/453860/price/prices-20250301.csv b/453860/price/prices-20250301.csv index dfc82a2e9395..bed7c7dbc6b3 100644 --- a/453860/price/prices-20250301.csv +++ b/453860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,-450,5,-2.13,410974200,19788,74.02,21100,21150,20500,27400,14800,21100,20769.23,0.77,0,2941,21833,21466,21133,20766,20433,21300,20600,28,6300,500,14770,50,1,5657215,1168,13.37,2.50,12,0.35,1545.00,8273.00,51800,20240529,-60.14,16100,20241210,28.26,23750,-13.05,20250227,16590,24.47,20250210,51800,-60.14,20240529,16100,28.26,20241210,2.73,N,453860,500,28 억,,43358,N,N,0,N,00,N +20250319,151328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20700,-400,5,-1.90,391232900,18832,70.44,21100,21150,20500,27400,14800,21100,20774.90,0.77,0,3350,21833,21466,21133,20766,20433,21300,20600,28,6300,500,14770,50,1,5657215,1171,13.40,2.50,12,0.33,1545.00,8273.00,51800,20240529,-60.04,16100,20241210,28.57,23750,-12.84,20250227,16590,24.77,20250210,51800,-60.04,20240529,16100,28.57,20241210,2.73,N,453860,500,28 억,,43358,N,N,0,N,00,N +20250319,141331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,-450,5,-2.13,316651550,15218,56.92,21100,21150,20600,27400,14800,21100,20807.70,0.77,0,2354,21833,21466,21133,20766,20433,21300,20600,28,6300,500,14770,50,1,5657215,1168,13.37,2.50,12,0.27,1545.00,8273.00,51800,20240529,-60.14,16100,20241210,28.26,23750,-13.05,20250227,16590,24.47,20250210,51800,-60.14,20240529,16100,28.26,20241210,2.73,N,453860,500,28 억,,43358,N,N,0,N,00,N +20250319,131330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,-150,5,-0.71,224331350,10756,40.23,21100,21150,20600,27400,14800,21100,20856.39,0.77,0,2146,21833,21466,21133,20766,20433,21300,20600,28,6300,500,14770,50,1,5657215,1185,13.56,2.53,12,0.19,1545.00,8273.00,51800,20240529,-59.56,16100,20241210,30.12,23750,-11.79,20250227,16590,26.28,20250210,51800,-59.56,20240529,16100,30.12,20241210,2.73,N,453860,500,28 억,,43358,N,N,0,N,00,N +20250319,121327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20900,-200,5,-0.95,201314800,9657,36.12,21100,21150,20600,27400,14800,21100,20846.52,0.77,0,2087,21833,21466,21133,20766,20433,21300,20600,28,6300,500,14770,50,1,5657215,1182,13.53,2.53,12,0.17,1545.00,8273.00,51800,20240529,-59.65,16100,20241210,29.81,23750,-12.00,20250227,16590,25.98,20250210,51800,-59.65,20240529,16100,29.81,20241210,2.73,N,453860,500,28 억,,43358,N,N,0,N,00,N +20250319,111328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,-250,5,-1.18,181286650,8696,32.53,21100,21150,20600,27400,14800,21100,20847.13,0.77,0,2000,21833,21466,21133,20766,20433,21300,20600,28,6300,500,14770,50,1,5657215,1180,13.50,2.52,12,0.15,1545.00,8273.00,51800,20240529,-59.75,16100,20241210,29.50,23750,-12.21,20250227,16590,25.68,20250210,51800,-59.75,20240529,16100,29.50,20241210,2.73,N,453860,500,28 억,,43358,N,N,0,N,00,N +20250319,101328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,-250,5,-1.18,138314500,6633,24.81,21100,21150,20600,27400,14800,21100,20852.48,0.77,0,1186,21833,21466,21133,20766,20433,21300,20600,28,6300,500,14770,50,1,5657215,1180,13.50,2.52,12,0.12,1545.00,8273.00,51800,20240529,-59.75,16100,20241210,29.50,23750,-12.21,20250227,16590,25.68,20250210,51800,-59.75,20240529,16100,29.50,20241210,2.73,N,453860,500,28 억,,43358,N,N,0,N,00,N +20250319,091334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,50,2,0.24,19166850,907,3.39,21100,21150,21100,27400,14800,21100,21132.14,0.77,0,-481,21833,21466,21133,20766,20433,21300,20600,28,6300,500,14770,50,1,5657215,1197,13.69,2.56,12,0.02,1545.00,8273.00,51800,20240529,-59.17,16100,20241210,31.37,23750,-10.95,20250227,16590,27.49,20250210,51800,-59.17,20240529,16100,31.37,20241210,2.73,N,453860,500,28 억,,43358,N,N,0,N,00,N 20250318,161321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21100,-350,5,-1.63,564243925,26672,85.41,21200,21500,20800,27850,15050,21450,21154.92,0.82,0,-2910,22416,21932,21616,21132,20816,21775,20975,28,6400,500,15010,50,1,5657215,1194,13.66,2.55,12,0.47,1545.00,8273.00,51800,20240529,-59.27,16100,20241210,31.06,23750,-11.16,20250227,16590,27.19,20250210,51800,-59.27,20240529,16100,31.06,20241210,2.98,N,453860,500,28 억,,46265,N,N,0,N,00,N 20250318,151327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21300,-150,5,-0.70,531520175,25126,80.45,21200,21500,20800,27850,15050,21450,21154.19,0.82,0,-2215,22416,21932,21616,21132,20816,21775,20975,28,6400,500,15010,50,1,5657215,1205,13.79,2.57,12,0.44,1545.00,8273.00,51800,20240529,-58.88,16100,20241210,32.30,23750,-10.32,20250227,16590,28.39,20250210,51800,-58.88,20240529,16100,32.30,20241210,2.98,N,453860,500,28 억,,46265,N,N,0,N,00,N 20250318,141324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,-450,5,-2.10,381656075,18027,57.72,21200,21500,20850,27850,15050,21450,21171.36,0.82,0,-2444,22416,21932,21616,21132,20816,21775,20975,28,6400,500,15010,50,1,5657215,1188,13.59,2.54,12,0.32,1545.00,8273.00,51800,20240529,-59.46,16100,20241210,30.43,23750,-11.58,20250227,16590,26.58,20250210,51800,-59.46,20240529,16100,30.43,20241210,2.98,N,453860,500,28 억,,46265,N,N,0,N,00,N diff --git a/454640/price/prices-20250301.csv b/454640/price/prices-20250301.csv index 2fffe008fde4..7c8b14ac8e77 100644 --- a/454640/price/prices-20250301.csv +++ b/454640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,26950,13,0.10,2080,2080,2070,2695,1455,2075,2073.08,0.01,0,-6,2088,2081,2068,2061,2048,2085,2065,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,652,N,N,0,N,00,N +20250319,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,18650,9,0.07,2080,2080,2070,2695,1455,2075,2072.22,0.01,0,-6,2088,2081,2068,2061,2048,2085,2065,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,652,N,N,0,N,00,N +20250319,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,4155,2,0.02,2080,2080,2075,2695,1455,2075,2077.50,0.01,0,0,2088,2081,2068,2061,2048,2085,2065,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,652,N,N,0,N,00,N +20250319,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,4155,2,0.02,2080,2080,2075,2695,1455,2075,2077.50,0.01,0,0,2088,2081,2068,2061,2048,2085,2065,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,652,N,N,0,N,00,N +20250319,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,4155,2,0.02,2080,2080,2075,2695,1455,2075,2077.50,0.01,0,0,2088,2081,2068,2061,2048,2085,2065,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,652,N,N,0,N,00,N +20250319,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,4155,2,0.02,2080,2080,2075,2695,1455,2075,2077.50,0.01,0,0,2088,2081,2068,2061,2048,2085,2065,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,652,N,N,0,N,00,N +20250319,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,2080,1,0.01,2080,2080,2080,2695,1455,2075,2080.00,0.01,0,0,2088,2081,2068,2061,2048,2085,2065,5,620,100,1450,5,1,5401000,112,67.10,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20240326,0.00,N,454640,100,5 억,,652,N,N,0,N,00,N +20250319,091334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,2080,1,0.01,2080,2080,2080,2695,1455,2075,2080.00,0.01,0,0,2088,2081,2068,2061,2048,2085,2065,5,620,100,1450,5,1,5401000,112,67.10,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20240326,0.00,N,454640,100,5 억,,652,N,N,0,N,00,N 20250318,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,27348560,13285,1350.10,2070,2075,2055,2695,1455,2075,2058.60,0.01,0,225,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.25,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N 20250318,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,27336110,13279,1349.49,2070,2075,2055,2695,1455,2075,2058.60,0.01,0,225,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.77,1.12,12,0.25,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N 20250318,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,27031240,13132,1334.55,2070,2075,2055,2695,1455,2075,2058.43,0.01,0,236,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.24,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N diff --git a/454750/price/prices-20250301.csv b/454750/price/prices-20250301.csv index fe9f69ae4e40..4c555be82993 100644 --- a/454750/price/prices-20250301.csv +++ b/454750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,102885,51,3.12,2025,2025,2015,2625,1415,2020,2017.35,0.02,0,30,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.00,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N +20250319,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,42435,21,1.29,2025,2025,2020,2625,1415,2020,2020.71,0.02,0,0,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N +20250319,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,38385,19,1.16,2025,2025,2020,2625,1415,2020,2020.26,0.02,0,0,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N +20250319,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,22225,11,0.67,2025,2025,2020,2625,1415,2020,2020.45,0.02,0,0,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N +20250319,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,2025,1,0.06,2025,2025,2025,2625,1415,2020,2025.00,0.02,0,0,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N +20250319,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,2025,1,0.06,2025,2025,2025,2625,1415,2020,2025.00,0.02,0,0,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N +20250319,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.02,0,0,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N +20250319,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.02,0,0,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N 20250318,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3311115,1634,189.12,2035,2035,2010,2625,1415,2020,2026.39,0.03,0,279,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.02,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N 20250318,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3311115,1634,189.12,2035,2035,2010,2625,1415,2020,2026.39,0.03,0,279,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.02,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N 20250318,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3086945,1523,176.27,2035,2035,2010,2625,1415,2020,2026.88,0.03,0,279,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.02,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N diff --git a/454910/price/prices-20250301.csv b/454910/price/prices-20250301.csv index e7a470e5ee9d..05626ce2eff1 100644 --- a/454910/price/prices-20250301.csv +++ b/454910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161325,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,60400,-1000,5,-1.63,14680769150,242397,169.96,61100,61400,60200,79800,43000,61400,60565.10,3.80,0,6440,62466,61932,61566,61032,60666,61750,60850,324,18400,500,42980,100,1,64819980,39151,-201.33,8.92,12,0.37,-300.00,6770.00,109300,20240712,-44.74,49850,20241220,21.16,77000,-21.56,20250218,56200,7.47,20250102,109300,-44.74,20240712,49850,21.16,20241220,1.18,N,454910,500,324 억,,2462906,N,N,445,N,00,N +20250319,151329,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,60400,-1000,5,-1.63,14142330750,233484,163.71,61100,61400,60200,79800,43000,61400,60570.82,3.80,0,7893,62466,61932,61566,61032,60666,61750,60850,324,18400,500,42980,100,1,64819980,39151,-201.33,8.92,12,0.36,-300.00,6770.00,109300,20240712,-44.74,49850,20241220,21.16,77000,-21.56,20250218,56200,7.47,20250102,109300,-44.74,20240712,49850,21.16,20241220,1.18,N,454910,500,324 억,,2462906,N,N,397,N,00,N +20250319,141332,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,60400,-1000,5,-1.63,12405011150,204697,143.52,61100,61400,60200,79800,43000,61400,60601.76,3.80,0,4370,62466,61932,61566,61032,60666,61750,60850,324,18400,500,42980,100,1,64819980,39151,-201.33,8.92,12,0.32,-300.00,6770.00,109300,20240712,-44.74,49850,20241220,21.16,77000,-21.56,20250218,56200,7.47,20250102,109300,-44.74,20240712,49850,21.16,20241220,1.18,N,454910,500,324 억,,2462906,N,N,397,N,00,N +20250319,131331,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,60300,-1100,5,-1.79,10689263000,176242,123.57,61100,61400,60200,79800,43000,61400,60650.99,3.80,0,1712,62466,61932,61566,61032,60666,61750,60850,324,18400,500,42980,100,1,64819980,39086,-201.00,8.91,12,0.27,-300.00,6770.00,109300,20240712,-44.83,49850,20241220,20.96,77000,-21.69,20250218,56200,7.30,20250102,109300,-44.83,20240712,49850,20.96,20241220,1.18,N,454910,500,324 억,,2462906,N,N,397,N,00,N +20250319,121328,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,60300,-1100,5,-1.79,9082923600,149612,104.90,61100,61400,60200,79800,43000,61400,60709.79,3.80,0,-3970,62466,61932,61566,61032,60666,61750,60850,324,18400,500,42980,100,1,64819980,39086,-201.00,8.91,12,0.23,-300.00,6770.00,109300,20240712,-44.83,49850,20241220,20.96,77000,-21.69,20250218,56200,7.30,20250102,109300,-44.83,20240712,49850,20.96,20241220,1.18,N,454910,500,324 억,,2462906,N,N,397,N,00,N +20250319,111328,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,60400,-1000,5,-1.63,8165899900,134408,94.24,61100,61400,60200,79800,43000,61400,60754.49,3.80,0,-3939,62466,61932,61566,61032,60666,61750,60850,324,18400,500,42980,100,1,64819980,39151,-201.33,8.92,12,0.21,-300.00,6770.00,109300,20240712,-44.74,49850,20241220,21.16,77000,-21.56,20250218,56200,7.47,20250102,109300,-44.74,20240712,49850,21.16,20241220,1.18,N,454910,500,324 억,,2462906,N,N,397,N,00,N +20250319,101329,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,60800,-600,5,-0.98,4517332900,74094,51.95,61100,61400,60700,79800,43000,61400,60967.50,3.80,0,-4563,62466,61932,61566,61032,60666,61750,60850,324,18400,500,42980,100,1,64819980,39411,-202.67,8.98,12,0.11,-300.00,6770.00,109300,20240712,-44.37,49850,20241220,21.97,77000,-21.04,20250218,56200,8.19,20250102,109300,-44.37,20240712,49850,21.97,20241220,1.18,N,454910,500,324 억,,2462906,N,N,397,N,00,N +20250319,091335,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,61100,-300,5,-0.49,1027935150,16807,11.78,61100,61400,61000,79800,43000,61400,61160.90,3.80,0,-867,62466,61932,61566,61032,60666,61750,60850,324,18400,500,42980,100,1,64819980,39605,-203.67,9.03,12,0.03,-300.00,6770.00,109300,20240712,-44.10,49850,20241220,22.57,77000,-20.65,20250218,56200,8.72,20250102,109300,-44.10,20240712,49850,22.57,20241220,1.18,N,454910,500,324 억,,2462906,N,N,397,N,00,N 20250318,161322,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,61400,-100,5,-0.16,8676601600,140975,59.35,62100,62100,61200,79900,43100,61500,61547.32,3.82,0,-12509,63300,62400,61800,60900,60300,62100,60600,324,18400,500,43050,100,1,64819980,39799,-204.67,9.07,12,0.22,-300.00,6770.00,109300,20240712,-43.82,49850,20241220,23.17,77000,-20.26,20250218,56200,9.25,20250102,109300,-43.82,20240712,49850,23.17,20241220,1.16,N,454910,500,324 억,,2474706,N,N,397,N,00,N 20250318,151328,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,61450,-50,5,-0.08,8172411300,132769,55.90,62100,62100,61200,79900,43100,61500,61553.61,3.82,0,-12048,63300,62400,61800,60900,60300,62100,60600,324,18400,500,43050,100,1,64819980,39832,-204.83,9.08,12,0.20,-300.00,6770.00,109300,20240712,-43.78,49850,20241220,23.27,77000,-20.19,20250218,56200,9.34,20250102,109300,-43.78,20240712,49850,23.27,20241220,1.16,N,454910,500,324 억,,2474706,N,N,276,N,00,N 20250318,141325,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,61300,-200,5,-0.33,6937914800,112653,47.43,62100,62100,61200,79900,43100,61500,61586.60,3.82,0,-15412,63300,62400,61800,60900,60300,62100,60600,324,18400,500,43050,100,1,64819980,39735,-204.33,9.05,12,0.17,-300.00,6770.00,109300,20240712,-43.92,49850,20241220,22.97,77000,-20.39,20250218,56200,9.07,20250102,109300,-43.92,20240712,49850,22.97,20241220,1.16,N,454910,500,324 억,,2474706,N,N,276,N,00,N diff --git a/455250/price/prices-20250301.csv b/455250/price/prices-20250301.csv index f832a98dd31b..1f1382999d03 100644 --- a/455250/price/prices-20250301.csv +++ b/455250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,369170,175,29.17,2115,2115,2105,2755,1485,2120,2109.54,0.66,0,67,2136,2127,2111,2102,2086,2132,2107,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28505,N,N,0,N,00,N +20250319,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,157930,75,12.50,2115,2115,2105,2755,1485,2120,2105.73,0.66,0,67,2136,2127,2111,2102,2086,2132,2107,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28505,N,N,0,N,00,N +20250319,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,157930,75,12.50,2115,2115,2105,2755,1485,2120,2105.73,0.66,0,67,2136,2127,2111,2102,2086,2132,2107,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28505,N,N,0,N,00,N +20250319,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,157930,75,12.50,2115,2115,2105,2755,1485,2120,2105.73,0.66,0,67,2136,2127,2111,2102,2086,2132,2107,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28505,N,N,0,N,00,N +20250319,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,18990,9,1.50,2115,2115,2105,2755,1485,2120,2110.00,0.66,0,2,2136,2127,2111,2102,2086,2132,2107,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28505,N,N,0,N,00,N +20250319,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,18990,9,1.50,2115,2115,2105,2755,1485,2120,2110.00,0.66,0,2,2136,2127,2111,2102,2086,2132,2107,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28505,N,N,0,N,00,N +20250319,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.66,0,0,2136,2127,2111,2102,2086,2132,2107,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28505,N,N,0,N,00,N +20250319,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.66,0,0,2136,2127,2111,2102,2086,2132,2107,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28505,N,N,0,N,00,N 20250318,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1262145,600,76.43,2120,2120,2095,2745,1485,2115,2103.57,0.66,0,84,2141,2127,2111,2097,2081,2120,2090,4,630,100,1310,5,1,4305000,91,70.67,1.08,12,0.01,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N 20250318,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1251545,595,75.80,2120,2120,2095,2745,1485,2115,2103.44,0.66,0,84,2141,2127,2111,2097,2081,2120,2090,4,630,100,1310,5,1,4305000,91,70.67,1.08,12,0.01,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N 20250318,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1251545,595,75.80,2120,2120,2095,2745,1485,2115,2103.44,0.66,0,84,2141,2127,2111,2097,2081,2120,2090,4,630,100,1310,5,1,4305000,91,70.67,1.08,12,0.01,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N diff --git a/455310/price/prices-20250301.csv b/455310/price/prices-20250301.csv index 097adc9a44cf..97081ee5b2a4 100644 --- a/455310/price/prices-20250301.csv +++ b/455310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250319,151330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250319,141332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250319,131331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250319,121329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250319,111329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250319,101329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250319,091336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N 20250318,161322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N 20250318,151329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N 20250318,141325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N diff --git a/455900/price/prices-20250301.csv b/455900/price/prices-20250301.csv index 80d4c94aca53..d50f705ab772 100644 --- a/455900/price/prices-20250301.csv +++ b/455900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161325,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27900,-1000,5,-3.46,3521153500,125136,91.21,28500,28800,27800,37550,20250,28900,28140.20,1.63,0,-5110,29566,29232,28666,28332,27766,29400,28500,75,8650,500,17910,50,1,14991131,4183,-35.59,42.73,12,0.83,-784.00,653.00,77700,20240326,-64.09,20500,20240805,36.10,34250,-18.54,20250210,24500,13.88,20250109,77700,-64.09,20240326,20500,36.10,20240805,1.84,N,455900,500,74 억,,244949,N,N,1041,N,00,N +20250319,151330,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27900,-1000,5,-3.46,3338674000,118597,86.45,28500,28800,27800,37550,20250,28900,28151.40,1.63,0,-4107,29566,29232,28666,28332,27766,29400,28500,75,8650,500,17910,50,1,14991131,4183,-35.59,42.73,12,0.79,-784.00,653.00,77700,20240326,-64.09,20500,20240805,36.10,34250,-18.54,20250210,24500,13.88,20250109,77700,-64.09,20240326,20500,36.10,20240805,1.84,N,455900,500,74 억,,244949,N,N,44,N,00,N +20250319,141332,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28000,-900,5,-3.11,2993884300,106243,77.44,28500,28800,27800,37550,20250,28900,28179.56,1.63,0,-4584,29566,29232,28666,28332,27766,29400,28500,75,8650,500,17910,50,1,14991131,4198,-35.71,42.88,12,0.71,-784.00,653.00,77700,20240326,-63.96,20500,20240805,36.59,34250,-18.25,20250210,24500,14.29,20250109,77700,-63.96,20240326,20500,36.59,20240805,1.84,N,455900,500,74 억,,244949,N,N,44,N,00,N +20250319,131332,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28000,-900,5,-3.11,2803583500,99453,72.49,28500,28800,27800,37550,20250,28900,28190.01,1.63,0,-3978,29566,29232,28666,28332,27766,29400,28500,75,8650,500,17910,50,1,14991131,4198,-35.71,42.88,12,0.66,-784.00,653.00,77700,20240326,-63.96,20500,20240805,36.59,34250,-18.25,20250210,24500,14.29,20250109,77700,-63.96,20240326,20500,36.59,20240805,1.84,N,455900,500,74 억,,244949,N,N,44,N,00,N +20250319,121329,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28100,-800,5,-2.77,2582533075,91576,66.75,28500,28800,27800,37550,20250,28900,28200.95,1.63,0,-3460,29566,29232,28666,28332,27766,29400,28500,75,8650,500,17910,50,1,14991131,4213,-35.84,43.03,12,0.61,-784.00,653.00,77700,20240326,-63.84,20500,20240805,37.07,34250,-17.96,20250210,24500,14.69,20250109,77700,-63.84,20240326,20500,37.07,20240805,1.84,N,455900,500,74 억,,244949,N,N,44,N,00,N +20250319,111329,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28100,-800,5,-2.77,2446528400,86732,63.22,28500,28800,27800,37550,20250,28900,28207.88,1.63,0,-4159,29566,29232,28666,28332,27766,29400,28500,75,8650,500,17910,50,1,14991131,4213,-35.84,43.03,12,0.58,-784.00,653.00,77700,20240326,-63.84,20500,20240805,37.07,34250,-17.96,20250210,24500,14.69,20250109,77700,-63.84,20240326,20500,37.07,20240805,1.84,N,455900,500,74 억,,244949,N,N,44,N,00,N +20250319,101329,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27950,-950,5,-3.29,1939195350,68573,49.98,28500,28800,27900,37550,20250,28900,28279.25,1.63,0,-4867,29566,29232,28666,28332,27766,29400,28500,75,8650,500,17910,50,1,14991131,4190,-35.65,42.80,12,0.46,-784.00,653.00,77700,20240326,-64.03,20500,20240805,36.34,34250,-18.39,20250210,24500,14.08,20250109,77700,-64.03,20240326,20500,36.34,20240805,1.84,N,455900,500,74 억,,244949,N,N,44,N,00,N +20250319,091336,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28350,-550,5,-1.90,669987400,23468,17.11,28500,28800,28350,37550,20250,28900,28548.92,1.63,0,-3407,29566,29232,28666,28332,27766,29400,28500,75,8650,500,17910,50,1,14991131,4250,-36.16,43.42,12,0.16,-784.00,653.00,77700,20240326,-63.51,20500,20240805,38.29,34250,-17.23,20250210,24500,15.71,20250109,77700,-63.51,20240326,20500,38.29,20240805,1.84,N,455900,500,74 억,,244949,N,N,44,N,00,N 20250318,161323,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28900,100,2,0.35,3841027525,134062,80.02,28800,29000,28100,37400,20200,28800,28650.61,1.57,0,8522,29666,29232,28766,28332,27866,29000,28100,75,8600,500,17850,50,1,14991131,4332,-36.86,44.26,12,0.89,-784.00,653.00,77700,20240326,-62.81,20500,20240805,40.98,34250,-15.62,20250210,24500,17.96,20250109,77700,-62.81,20240326,20500,40.98,20240805,1.89,N,455900,500,74 억,,235875,N,N,44,N,00,N 20250318,151329,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28850,50,2,0.17,3617713500,126320,75.40,28800,29000,28100,37400,20200,28800,28639.27,1.57,0,7486,29666,29232,28766,28332,27866,29000,28100,75,8600,500,17850,50,1,14991131,4325,-36.80,44.18,12,0.84,-784.00,653.00,77700,20240326,-62.87,20500,20240805,40.73,34250,-15.77,20250210,24500,17.76,20250109,77700,-62.87,20240326,20500,40.73,20240805,1.89,N,455900,500,74 억,,235875,N,N,595,N,00,N 20250318,141325,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28650,-150,5,-0.52,2962904775,103585,61.83,28800,29000,28100,37400,20200,28800,28603.60,1.57,0,2352,29666,29232,28766,28332,27866,29000,28100,75,8600,500,17850,50,1,14991131,4295,-36.54,43.87,12,0.69,-784.00,653.00,77700,20240326,-63.13,20500,20240805,39.76,34250,-16.35,20250210,24500,16.94,20250109,77700,-63.13,20240326,20500,39.76,20240805,1.89,N,455900,500,74 억,,235875,N,N,595,N,00,N diff --git a/455910/price/prices-20250301.csv b/455910/price/prices-20250301.csv index 9378cf68c520..f6aebcb4c8d5 100644 --- a/455910/price/prices-20250301.csv +++ b/455910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4177505,2010,26.28,2075,2080,2075,2690,1450,2070,2078.36,0.02,0,0,2093,2081,2068,2056,2043,2087,2062,5,620,100,1490,5,1,5020000,104,122.06,1.15,12,0.04,17.00,1805.00,2295,20240329,-9.59,1991,20241209,4.22,2135,-2.81,20250103,2025,2.47,20250107,2295,-9.59,20240329,1991,4.22,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N +20250319,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4177505,2010,26.28,2075,2080,2075,2690,1450,2070,2078.36,0.02,0,0,2093,2081,2068,2056,2043,2087,2062,5,620,100,1490,5,1,5020000,104,122.06,1.15,12,0.04,17.00,1805.00,2295,20240329,-9.59,1991,20241209,4.22,2135,-2.81,20250103,2025,2.47,20250107,2295,-9.59,20240329,1991,4.22,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N +20250319,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4173355,2008,26.26,2075,2080,2075,2690,1450,2070,2078.36,0.02,0,0,2093,2081,2068,2056,2043,2087,2062,5,620,100,1490,5,1,5020000,104,122.06,1.15,12,0.04,17.00,1805.00,2295,20240329,-9.59,1991,20241209,4.22,2135,-2.81,20250103,2025,2.47,20250107,2295,-9.59,20240329,1991,4.22,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N +20250319,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,4158830,2001,26.17,2075,2080,2075,2690,1450,2070,2078.38,0.02,0,0,2093,2081,2068,2056,2043,2087,2062,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.04,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N +20250319,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,4158830,2001,26.17,2075,2080,2075,2690,1450,2070,2078.38,0.02,0,0,2093,2081,2068,2056,2043,2087,2062,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.04,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N +20250319,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,4158830,2001,26.17,2075,2080,2075,2690,1450,2070,2078.38,0.02,0,0,2093,2081,2068,2056,2043,2087,2062,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.04,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N +20250319,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,4156750,2000,26.15,2075,2080,2075,2690,1450,2070,2078.38,0.02,0,0,2093,2081,2068,2056,2043,2087,2062,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.04,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N +20250319,091336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.02,0,0,2093,2081,2068,2056,2043,2087,2062,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.00,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N 20250318,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,15753425,7647,69518.18,2060,2080,2055,2700,1460,2080,2060.08,0.02,0,14,2080,2080,2080,2080,2080,2080,2080,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.15,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N 20250318,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,15672695,7608,69163.63,2060,2080,2055,2700,1460,2080,2060.03,0.02,0,14,2080,2080,2080,2080,2080,2080,2080,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.15,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N 20250318,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,15672695,7608,69163.63,2060,2080,2055,2700,1460,2080,2060.03,0.02,0,14,2080,2080,2080,2080,2080,2080,2080,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.15,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N diff --git a/456010/price/prices-20250301.csv b/456010/price/prices-20250301.csv index d1b3f89bb2c7..559da76b7f05 100644 --- a/456010/price/prices-20250301.csv +++ b/456010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13300,0,3,0.00,37369980460,2763483,130.82,12800,13920,12760,17290,9310,13300,13524.40,2.06,0,-30639,14520,13910,13540,12930,12560,13725,12745,66,3990,500,8240,10,1,13276856,1766,-16.20,15.70,12,20.81,-821.00,847.00,36950,20240517,-64.01,4805,20241209,176.80,15110,-11.98,20250317,8020,65.84,20250304,36950,-64.01,20240517,4805,176.80,20241209,5.24,N,456010,500,66 억,,273301,N,N,0,N,00,N +20250319,151330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13490,190,2,1.43,36108806920,2668876,126.34,12800,13920,12760,17290,9310,13300,13529.60,2.06,0,-19850,14520,13910,13540,12930,12560,13725,12745,66,3990,500,8240,10,1,13276856,1791,-16.43,15.93,12,20.10,-821.00,847.00,36950,20240517,-63.49,4805,20241209,180.75,15110,-10.72,20250317,8020,68.20,20250304,36950,-63.49,20240517,4805,180.75,20241209,5.24,N,456010,500,66 억,,273301,N,N,0,N,00,N +20250319,141333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13370,70,2,0.53,31460763850,2322873,109.96,12800,13920,12760,17290,9310,13300,13543.90,2.06,0,17511,14520,13910,13540,12930,12560,13725,12745,66,3990,500,8240,10,1,13276856,1775,-16.29,15.79,12,17.50,-821.00,847.00,36950,20240517,-63.82,4805,20241209,178.25,15110,-11.52,20250317,8020,66.71,20250304,36950,-63.82,20240517,4805,178.25,20241209,5.24,N,456010,500,66 억,,273301,N,N,0,N,00,N +20250319,131332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13550,250,2,1.88,29248616140,2158259,102.17,12800,13920,12760,17290,9310,13300,13551.95,2.06,0,59134,14520,13910,13540,12930,12560,13725,12745,66,3990,500,8240,10,1,13276856,1799,-16.50,16.00,12,16.26,-821.00,847.00,36950,20240517,-63.33,4805,20241209,182.00,15110,-10.32,20250317,8020,68.95,20250304,36950,-63.33,20240517,4805,182.00,20241209,5.24,N,456010,500,66 억,,273301,N,N,0,N,00,N +20250319,121330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13610,310,2,2.33,27101306040,1999777,94.67,12800,13920,12760,17290,9310,13300,13552.17,2.06,0,73739,14520,13910,13540,12930,12560,13725,12745,66,3990,500,8240,10,1,13276856,1807,-16.58,16.07,12,15.06,-821.00,847.00,36950,20240517,-63.17,4805,20241209,183.25,15110,-9.93,20250317,8020,69.70,20250304,36950,-63.17,20240517,4805,183.25,20241209,5.24,N,456010,500,66 억,,273301,N,N,0,N,00,N +20250319,111330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13470,170,2,1.28,22069495470,1633137,77.31,12800,13900,12760,17290,9310,13300,13513.56,2.06,0,31556,14520,13910,13540,12930,12560,13725,12745,66,3990,500,8240,10,1,13276856,1788,-16.41,15.90,12,12.30,-821.00,847.00,36950,20240517,-63.55,4805,20241209,180.33,15110,-10.85,20250317,8020,67.96,20250304,36950,-63.55,20240517,4805,180.33,20241209,5.24,N,456010,500,66 억,,273301,N,N,0,N,00,N +20250319,101330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13780,480,2,3.61,16564520590,1230138,58.23,12800,13900,12760,17290,9310,13300,13465.58,2.06,0,13317,14520,13910,13540,12930,12560,13725,12745,66,3990,500,8240,10,1,13276856,1830,-16.78,16.27,12,9.27,-821.00,847.00,36950,20240517,-62.71,4805,20241209,186.78,15110,-8.80,20250317,8020,71.82,20250304,36950,-62.71,20240517,4805,186.78,20241209,5.24,N,456010,500,66 억,,273301,N,N,0,N,00,N +20250319,091336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13070,-230,5,-1.73,2558681415,198104,9.38,12800,13140,12760,17290,9310,13300,12915.81,2.06,0,30936,14520,13910,13540,12930,12560,13725,12745,66,3990,500,8240,10,1,13276856,1735,-15.92,15.43,12,1.49,-821.00,847.00,36950,20240517,-64.63,4805,20241209,172.01,15110,-13.50,20250317,8020,62.97,20250304,36950,-64.63,20240517,4805,172.01,20241209,5.24,N,456010,500,66 억,,273301,N,N,0,N,00,N 20250318,161323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13300,-580,5,-4.18,28409537960,2084389,42.99,14060,14150,13170,18040,9720,13880,13630.55,1.81,0,28761,15740,14810,14180,13250,12620,14495,12935,66,4160,500,8600,10,1,13276856,1766,-16.20,15.70,12,15.70,-821.00,847.00,36950,20240517,-64.01,4805,20241209,176.80,15110,-11.98,20250317,8020,65.84,20250304,36950,-64.01,20240517,4805,176.80,20241209,5.08,N,456010,500,66 억,,239688,N,N,0,N,00,N 20250318,151330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13380,-500,5,-3.60,27602068240,2023807,41.74,14060,14150,13170,18040,9720,13880,13638.63,1.81,0,23387,15740,14810,14180,13250,12620,14495,12935,66,4160,500,8600,10,1,13276856,1776,-16.30,15.80,12,15.24,-821.00,847.00,36950,20240517,-63.79,4805,20241209,178.46,15110,-11.45,20250317,8020,66.83,20250304,36950,-63.79,20240517,4805,178.46,20241209,5.08,N,456010,500,66 억,,239688,N,N,0,N,00,N 20250318,141326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13250,-630,5,-4.54,25779729835,1886605,38.91,14060,14150,13170,18040,9720,13880,13664.56,1.81,0,25531,15740,14810,14180,13250,12620,14495,12935,66,4160,500,8600,10,1,13276856,1759,-16.14,15.64,12,14.21,-821.00,847.00,36950,20240517,-64.14,4805,20241209,175.75,15110,-12.31,20250317,8020,65.21,20250304,36950,-64.14,20240517,4805,175.75,20241209,5.08,N,456010,500,66 억,,239688,N,N,0,N,00,N diff --git a/456040/price/prices-20250301.csv b/456040/price/prices-20250301.csv index fd2153efac00..3f945287b953 100644 --- a/456040/price/prices-20250301.csv +++ b/456040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59900,400,2,0.67,1542084500,25827,166.52,59300,60100,59300,77300,41700,59500,59708.18,6.87,0,1896,60966,60232,59666,58932,58366,59950,58650,448,17800,5000,42840,100,1,8952495,5363,5.53,0.44,12,0.29,10841.00,134902.00,108700,20240620,-44.89,54700,20241115,9.51,71000,-15.63,20250116,57400,4.36,20250102,108700,-44.89,20240620,54700,9.51,20241115,1.58,N,456040,5000,447 억,,615018,N,N,8,N,00,N +20250319,151331,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59700,200,2,0.34,1434282700,24026,154.91,59300,60100,59300,77300,41700,59500,59697.11,6.87,0,1774,60966,60232,59666,58932,58366,59950,58650,448,17800,5000,42840,100,1,8952495,5345,5.51,0.44,12,0.27,10841.00,134902.00,108700,20240620,-45.08,54700,20241115,9.14,71000,-15.92,20250116,57400,4.01,20250102,108700,-45.08,20240620,54700,9.14,20241115,1.58,N,456040,5000,447 억,,615018,N,N,8,N,00,N +20250319,141333,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59500,0,3,0.00,1109571600,18581,119.80,59300,60100,59300,77300,41700,59500,59715.39,6.87,0,754,60966,60232,59666,58932,58366,59950,58650,448,17800,5000,42840,100,1,8952495,5327,5.49,0.44,12,0.21,10841.00,134902.00,108700,20240620,-45.26,54700,20241115,8.78,71000,-16.20,20250116,57400,3.66,20250102,108700,-45.26,20240620,54700,8.78,20241115,1.58,N,456040,5000,447 억,,615018,N,N,8,N,00,N +20250319,131332,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59550,50,2,0.08,957821000,16031,103.36,59300,60100,59300,77300,41700,59500,59748.05,6.87,0,560,60966,60232,59666,58932,58366,59950,58650,448,17800,5000,42840,100,1,8952495,5331,5.49,0.44,12,0.18,10841.00,134902.00,108700,20240620,-45.22,54700,20241115,8.87,71000,-16.13,20250116,57400,3.75,20250102,108700,-45.22,20240620,54700,8.87,20241115,1.58,N,456040,5000,447 억,,615018,N,N,8,N,00,N +20250319,121330,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59600,100,2,0.17,927257700,15518,100.05,59300,60100,59300,77300,41700,59500,59753.69,6.87,0,769,60966,60232,59666,58932,58366,59950,58650,448,17800,5000,42840,100,1,8952495,5336,5.50,0.44,12,0.17,10841.00,134902.00,108700,20240620,-45.17,54700,20241115,8.96,71000,-16.06,20250116,57400,3.83,20250102,108700,-45.17,20240620,54700,8.96,20241115,1.58,N,456040,5000,447 억,,615018,N,N,8,N,00,N +20250319,111330,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59600,100,2,0.17,783893500,13110,84.53,59300,60100,59300,77300,41700,59500,59793.55,6.87,0,821,60966,60232,59666,58932,58366,59950,58650,448,17800,5000,42840,100,1,8952495,5336,5.50,0.44,12,0.15,10841.00,134902.00,108700,20240620,-45.17,54700,20241115,8.96,71000,-16.06,20250116,57400,3.83,20250102,108700,-45.17,20240620,54700,8.96,20241115,1.58,N,456040,5000,447 억,,615018,N,N,8,N,00,N +20250319,101330,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,300,2,0.50,583553900,9756,62.90,59300,60100,59300,77300,41700,59500,59814.87,6.87,0,1837,60966,60232,59666,58932,58366,59950,58650,448,17800,5000,42840,100,1,8952495,5354,5.52,0.44,12,0.11,10841.00,134902.00,108700,20240620,-44.99,54700,20241115,9.32,71000,-15.77,20250116,57400,4.18,20250102,108700,-44.99,20240620,54700,9.32,20241115,1.58,N,456040,5000,447 억,,615018,N,N,8,N,00,N +20250319,091337,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59500,0,3,0.00,107204400,1799,11.60,59300,59800,59300,77300,41700,59500,59591.11,6.87,0,1032,60966,60232,59666,58932,58366,59950,58650,448,17800,5000,42840,100,1,8952495,5327,5.49,0.44,12,0.02,10841.00,134902.00,108700,20240620,-45.26,54700,20241115,8.78,71000,-16.20,20250116,57400,3.66,20250102,108700,-45.26,20240620,54700,8.78,20241115,1.58,N,456040,5000,447 억,,615018,N,N,8,N,00,N 20250318,161323,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59500,0,3,0.00,924734250,15510,52.51,60300,60400,59100,77300,41700,59500,59621.82,6.91,0,-4211,60966,60232,59466,58732,57966,60600,59100,448,17800,5000,42840,100,1,8952495,5327,5.49,0.44,12,0.17,10841.00,134902.00,108700,20240620,-45.26,54700,20241115,8.78,71000,-16.20,20250116,57400,3.66,20250102,108700,-45.26,20240620,54700,8.78,20241115,1.60,N,456040,5000,447 억,,618820,N,N,8,N,00,N 20250318,151330,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,-100,5,-0.17,880613150,14768,50.00,60300,60400,59100,77300,41700,59500,59629.82,6.91,0,-4043,60966,60232,59466,58732,57966,60600,59100,448,17800,5000,42840,100,1,8952495,5318,5.48,0.44,12,0.16,10841.00,134902.00,108700,20240620,-45.35,54700,20241115,8.59,71000,-16.34,20250116,57400,3.48,20250102,108700,-45.35,20240620,54700,8.59,20241115,1.60,N,456040,5000,447 억,,618820,N,N,188,N,00,N 20250318,141326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59200,-300,5,-0.50,800711650,13421,45.44,60300,60400,59100,77300,41700,59500,59661.10,6.91,0,-3421,60966,60232,59466,58732,57966,60600,59100,448,17800,5000,42840,100,1,8952495,5300,5.46,0.44,12,0.15,10841.00,134902.00,108700,20240620,-45.54,54700,20241115,8.23,71000,-16.62,20250116,57400,3.14,20250102,108700,-45.54,20240620,54700,8.23,20241115,1.60,N,456040,5000,447 억,,618820,N,N,188,N,00,N diff --git a/456070/price/prices-20250301.csv b/456070/price/prices-20250301.csv index a9be0df2e4e6..dea17dbf24c1 100644 --- a/456070/price/prices-20250301.csv +++ b/456070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17810,-70,5,-0.39,5704926530,319883,14.64,17800,18070,17580,23200,12520,17880,17834.44,0.65,0,-18148,20273,19076,18063,16866,15853,19675,17465,54,5320,500,12510,10,1,10769177,1918,-371.04,4.14,12,2.97,-48.00,4305.00,45800,20240823,-61.11,12100,20241210,47.19,22800,-21.89,20250221,16000,11.31,20250311,45800,-61.11,20240823,12100,47.19,20241210,3.75,N,456070,500,53 억,,70024,N,N,8,N,00,N +20250319,151331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17770,-110,5,-0.62,5513606830,309126,14.15,17800,18070,17580,23200,12520,17880,17836.09,0.65,0,-15746,20273,19076,18063,16866,15853,19675,17465,54,5320,500,12510,10,1,10769177,1914,-370.21,4.13,12,2.87,-48.00,4305.00,45800,20240823,-61.20,12100,20241210,46.86,22800,-22.06,20250221,16000,11.06,20250311,45800,-61.20,20240823,12100,46.86,20241210,3.75,N,456070,500,53 억,,70024,N,N,8,N,00,N +20250319,141334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17830,-50,5,-0.28,4733872675,265417,12.15,17800,18070,17580,23200,12520,17880,17835.57,0.65,0,-6434,20273,19076,18063,16866,15853,19675,17465,54,5320,500,12510,10,1,10769177,1920,-371.46,4.14,12,2.46,-48.00,4305.00,45800,20240823,-61.07,12100,20241210,47.36,22800,-21.80,20250221,16000,11.44,20250311,45800,-61.07,20240823,12100,47.36,20241210,3.75,N,456070,500,53 억,,70024,N,N,8,N,00,N +20250319,131333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17940,60,2,0.34,4119816115,231074,10.58,17800,18070,17580,23200,12520,17880,17828.95,0.65,0,5951,20273,19076,18063,16866,15853,19675,17465,54,5320,500,12510,10,1,10769177,1932,-373.75,4.17,12,2.15,-48.00,4305.00,45800,20240823,-60.83,12100,20241210,48.26,22800,-21.32,20250221,16000,12.12,20250311,45800,-60.83,20240823,12100,48.26,20241210,3.75,N,456070,500,53 억,,70024,N,N,8,N,00,N +20250319,121330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17720,-160,5,-0.89,3624546365,203313,9.30,17800,18070,17580,23200,12520,17880,17827.37,0.65,0,5519,20273,19076,18063,16866,15853,19675,17465,54,5320,500,12510,10,1,10769177,1908,-369.17,4.12,12,1.89,-48.00,4305.00,45800,20240823,-61.31,12100,20241210,46.45,22800,-22.28,20250221,16000,10.75,20250311,45800,-61.31,20240823,12100,46.45,20241210,3.75,N,456070,500,53 억,,70024,N,N,8,N,00,N +20250319,111330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17880,0,3,0.00,3220551750,180588,8.26,17800,18070,17580,23200,12520,17880,17833.65,0.65,0,5750,20273,19076,18063,16866,15853,19675,17465,54,5320,500,12510,10,1,10769177,1926,-372.50,4.15,12,1.68,-48.00,4305.00,45800,20240823,-60.96,12100,20241210,47.77,22800,-21.58,20250221,16000,11.75,20250311,45800,-60.96,20240823,12100,47.77,20241210,3.75,N,456070,500,53 억,,70024,N,N,8,N,00,N +20250319,101331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17770,-110,5,-0.62,2561097105,143449,6.56,17800,18070,17580,23200,12520,17880,17853.68,0.65,0,7375,20273,19076,18063,16866,15853,19675,17465,54,5320,500,12510,10,1,10769177,1914,-370.21,4.13,12,1.33,-48.00,4305.00,45800,20240823,-61.20,12100,20241210,46.86,22800,-22.06,20250221,16000,11.06,20250311,45800,-61.20,20240823,12100,46.86,20241210,3.75,N,456070,500,53 억,,70024,N,N,8,N,00,N +20250319,091337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17700,-180,5,-1.01,1398684940,78200,3.58,17800,18070,17580,23200,12520,17880,17886.01,0.65,0,5106,20273,19076,18063,16866,15853,19675,17465,54,5320,500,12510,10,1,10769177,1906,-368.75,4.11,12,0.73,-48.00,4305.00,45800,20240823,-61.35,12100,20241210,46.28,22800,-22.37,20250221,16000,10.62,20250311,45800,-61.35,20240823,12100,46.28,20241210,3.75,N,456070,500,53 억,,70024,N,N,8,N,00,N 20250318,161324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17880,1060,2,6.30,39676639760,2165150,1310.86,17050,19260,17050,21850,11780,16820,18326.34,0.70,0,-3882,17353,17086,16853,16586,16353,16970,16470,54,5030,500,11770,10,1,10769177,1926,-372.50,4.15,12,20.11,-48.00,4305.00,45800,20240823,-60.96,12100,20241210,47.77,22800,-21.58,20250221,16000,11.75,20250311,45800,-60.96,20240823,12100,47.77,20241210,3.85,N,456070,500,53 억,,75192,N,N,8,N,00,N 20250318,151330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17890,1070,2,6.36,38997821015,2127202,1287.89,17050,19260,17050,21850,11780,16820,18333.52,0.70,0,-5176,17353,17086,16853,16586,16353,16970,16470,54,5030,500,11770,10,1,10769177,1927,-372.71,4.16,12,19.75,-48.00,4305.00,45800,20240823,-60.94,12100,20241210,47.85,22800,-21.54,20250221,16000,11.81,20250311,45800,-60.94,20240823,12100,47.85,20241210,3.85,N,456070,500,53 억,,75192,N,N,18,N,00,N 20250318,141327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18970,2150,2,12.78,20736736215,1139138,689.68,17050,19260,17050,21850,11780,16820,18204.92,0.70,0,-19932,17353,17086,16853,16586,16353,16970,16470,54,5030,500,11770,10,1,10769177,2043,-395.21,4.41,12,10.58,-48.00,4305.00,45800,20240823,-58.58,12100,20241210,56.78,22800,-16.80,20250221,16000,18.56,20250311,45800,-58.58,20240823,12100,56.78,20241210,3.85,N,456070,500,53 억,,75192,N,N,18,N,00,N diff --git a/456190/price/prices-20250301.csv b/456190/price/prices-20250301.csv index 56b49fa94f08..48fd06c06a25 100644 --- a/456190/price/prices-20250301.csv +++ b/456190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161327,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240307,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240319,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250319,151331,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240307,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240319,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250319,141334,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240307,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240319,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250319,131333,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240307,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240319,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250319,121331,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240307,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240319,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250319,111331,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240307,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240319,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250319,101331,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240307,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240319,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250319,091337,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240307,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240319,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250318,161324,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240306,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240318,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250318,151331,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240306,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240318,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250318,141327,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240306,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240318,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N diff --git a/456440/price/prices-20250301.csv b/456440/price/prices-20250301.csv index f97417e1b844..802f38b2ab8f 100644 --- a/456440/price/prices-20250301.csv +++ b/456440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,20,2,0.87,377273220,163110,323.28,2260,2330,2260,2990,1610,2300,2313.00,0.62,0,766,2353,2326,2278,2251,2203,2340,2265,5,690,100,1610,5,1,5315000,123,77.33,1.18,12,3.07,30.00,1971.00,2347,20240801,-1.15,2050,20250210,13.17,2330,-0.43,20250319,2050,13.17,20250210,2395,-3.13,20240801,2050,13.17,20250210,0.51,N,456440,100,5 억,,32924,N,N,0,N,00,N +20250319,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-15,5,-0.65,368681570,159376,315.88,2260,2330,2260,2990,1610,2300,2313.28,0.62,0,1349,2353,2326,2278,2251,2203,2340,2265,5,690,100,1610,5,1,5315000,121,76.17,1.16,12,3.00,30.00,1971.00,2347,20240801,-2.64,2050,20250210,11.46,2330,-1.93,20250319,2050,11.46,20250210,2395,-4.59,20240801,2050,11.46,20250210,0.51,N,456440,100,5 억,,32924,N,N,0,N,00,N +20250319,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,20,2,0.87,304596240,131532,260.69,2260,2330,2260,2990,1610,2300,2315.76,0.62,0,757,2353,2326,2278,2251,2203,2340,2265,5,690,100,1610,5,1,5315000,123,77.33,1.18,12,2.47,30.00,1971.00,2347,20240801,-1.15,2050,20250210,13.17,2330,-0.43,20250319,2050,13.17,20250210,2395,-3.13,20240801,2050,13.17,20250210,0.51,N,456440,100,5 억,,32924,N,N,0,N,00,N +20250319,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,20,2,0.87,245286105,106007,210.10,2260,2330,2260,2990,1610,2300,2313.87,0.62,0,712,2353,2326,2278,2251,2203,2340,2265,5,690,100,1610,5,1,5315000,123,77.33,1.18,12,1.99,30.00,1971.00,2347,20240801,-1.15,2050,20250210,13.17,2330,-0.43,20250319,2050,13.17,20250210,2395,-3.13,20240801,2050,13.17,20250210,0.51,N,456440,100,5 억,,32924,N,N,0,N,00,N +20250319,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,25,2,1.09,232059600,100305,198.80,2260,2330,2260,2990,1610,2300,2313.54,0.62,0,687,2353,2326,2278,2251,2203,2340,2265,5,690,100,1610,5,1,5315000,124,77.50,1.18,12,1.89,30.00,1971.00,2347,20240801,-0.94,2050,20250210,13.41,2330,-0.21,20250319,2050,13.41,20250210,2395,-2.92,20240801,2050,13.41,20250210,0.51,N,456440,100,5 억,,32924,N,N,0,N,00,N +20250319,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,15,2,0.65,206099770,89126,176.64,2260,2330,2260,2990,1610,2300,2312.45,0.62,0,687,2353,2326,2278,2251,2203,2340,2265,5,690,100,1610,5,1,5315000,123,77.17,1.17,12,1.68,30.00,1971.00,2347,20240801,-1.36,2050,20250210,12.93,2330,-0.64,20250319,2050,12.93,20250210,2395,-3.34,20240801,2050,12.93,20250210,0.51,N,456440,100,5 억,,32924,N,N,0,N,00,N +20250319,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,15,2,0.65,203520275,88011,174.43,2260,2330,2260,2990,1610,2300,2312.44,0.62,0,687,2353,2326,2278,2251,2203,2340,2265,5,690,100,1610,5,1,5315000,123,77.17,1.17,12,1.66,30.00,1971.00,2347,20240801,-1.36,2050,20250210,12.93,2330,-0.64,20250319,2050,12.93,20250210,2395,-3.34,20240801,2050,12.93,20250210,0.51,N,456440,100,5 억,,32924,N,N,0,N,00,N +20250319,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-15,5,-0.65,5613880,2452,4.86,2260,2295,2260,2990,1610,2300,2289.51,0.62,0,-356,2353,2326,2278,2251,2203,2340,2265,5,690,100,1610,5,1,5315000,121,76.17,1.16,12,0.05,30.00,1971.00,2347,20240801,-2.64,2050,20250210,11.46,2320,-1.51,20250317,2050,11.46,20250210,2395,-4.59,20240801,2050,11.46,20250210,0.51,N,456440,100,5 억,,32924,N,N,0,N,00,N 20250318,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-15,5,-0.65,115738285,50455,23.56,2265,2305,2230,3005,1625,2315,2293.89,0.64,0,-1251,2391,2352,2281,2242,2171,2372,2262,5,690,100,1620,5,1,5315000,122,76.67,1.17,12,0.95,30.00,1971.00,2347,20240801,-2.00,2050,20250210,12.20,2320,-0.86,20250317,2050,12.20,20250210,2395,-3.97,20240801,2050,12.20,20250210,0.51,N,456440,100,5 억,,34175,N,N,0,N,00,N 20250318,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-15,5,-0.65,115731385,50452,23.56,2265,2305,2230,3005,1625,2315,2293.89,0.64,0,-1251,2391,2352,2281,2242,2171,2372,2262,5,690,100,1620,5,1,5315000,122,76.67,1.17,12,0.95,30.00,1971.00,2347,20240801,-2.00,2050,20250210,12.20,2320,-0.86,20250317,2050,12.20,20250210,2395,-3.97,20240801,2050,12.20,20250210,0.51,N,456440,100,5 억,,34175,N,N,0,N,00,N 20250318,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-15,5,-0.65,104794270,45696,21.34,2265,2305,2230,3005,1625,2315,2293.29,0.64,0,-1145,2391,2352,2281,2242,2171,2372,2262,5,690,100,1620,5,1,5315000,122,76.67,1.17,12,0.86,30.00,1971.00,2347,20240801,-2.00,2050,20250210,12.20,2320,-0.86,20250317,2050,12.20,20250210,2395,-3.97,20240801,2050,12.20,20250210,0.51,N,456440,100,5 억,,34175,N,N,0,N,00,N diff --git a/456490/price/prices-20250301.csv b/456490/price/prices-20250301.csv index 14a410a224d6..9687ca5106cb 100644 --- a/456490/price/prices-20250301.csv +++ b/456490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,818378,388,31.91,2125,2125,2105,2755,1485,2120,2109.22,0.04,0,0,2133,2126,2113,2106,2093,2130,2110,4,635,100,1520,5,1,4200000,88,131.56,1.07,12,0.01,16.00,1964.00,2355,20240502,-10.62,2005,20241120,4.99,2210,-4.75,20250207,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,N,456490,100,4 억,,1568,N,N,0,N,00,N +20250319,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,780488,370,30.43,2125,2125,2105,2755,1485,2120,2109.43,0.04,0,0,2133,2126,2113,2106,2093,2130,2110,4,635,100,1520,5,1,4200000,89,132.50,1.08,12,0.01,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,1568,N,N,0,N,00,N +20250319,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2112,-8,5,-0.38,568504,270,22.20,2125,2125,2105,2755,1485,2120,2105.57,0.04,0,0,2133,2126,2113,2106,2093,2130,2110,4,635,100,1520,5,1,4200000,89,132.00,1.08,12,0.01,16.00,1964.00,2355,20240502,-10.32,2005,20241120,5.34,2210,-4.43,20250207,2045,3.28,20250123,2355,-10.32,20240502,2005,5.34,20241120,0.10,N,456490,100,4 억,,1568,N,N,0,N,00,N +20250319,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2112,-8,5,-0.38,395887,188,15.46,2125,2125,2105,2755,1485,2120,2105.78,0.04,0,0,2133,2126,2113,2106,2093,2130,2110,4,635,100,1520,5,1,4200000,89,132.00,1.08,12,0.00,16.00,1964.00,2355,20240502,-10.32,2005,20241120,5.34,2210,-4.43,20250207,2045,3.28,20250123,2355,-10.32,20240502,2005,5.34,20241120,0.10,N,456490,100,4 억,,1568,N,N,0,N,00,N +20250319,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2112,-8,5,-0.38,395887,188,15.46,2125,2125,2105,2755,1485,2120,2105.78,0.04,0,0,2133,2126,2113,2106,2093,2130,2110,4,635,100,1520,5,1,4200000,89,132.00,1.08,12,0.00,16.00,1964.00,2355,20240502,-10.32,2005,20241120,5.34,2210,-4.43,20250207,2045,3.28,20250123,2355,-10.32,20240502,2005,5.34,20241120,0.10,N,456490,100,4 억,,1568,N,N,0,N,00,N +20250319,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,351575,167,13.73,2125,2125,2105,2755,1485,2120,2105.24,0.04,0,0,2133,2126,2113,2106,2093,2130,2110,4,635,100,1520,5,1,4200000,89,132.81,1.08,12,0.00,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,1568,N,N,0,N,00,N +20250319,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,351575,167,13.73,2125,2125,2105,2755,1485,2120,2105.24,0.04,0,0,2133,2126,2113,2106,2093,2130,2110,4,635,100,1520,5,1,4200000,89,132.81,1.08,12,0.00,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,1568,N,N,0,N,00,N +20250319,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,2125,1,0.08,2125,2125,2125,2755,1485,2120,2125.00,0.04,0,0,2133,2126,2113,2106,2093,2130,2110,4,635,100,1520,5,1,4200000,89,132.81,1.08,12,0.00,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,1568,N,N,0,N,00,N 20250318,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2563220,1216,14.77,2120,2120,2100,2760,1490,2125,2107.91,0.04,0,-146,2135,2130,2125,2120,2115,2127,2117,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.03,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,1714,N,N,0,N,00,N 20250318,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2387260,1133,13.76,2120,2120,2100,2760,1490,2125,2107.03,0.04,0,-143,2135,2130,2125,2120,2115,2127,2117,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.03,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,1714,N,N,0,N,00,N 20250318,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2239745,1063,12.91,2120,2120,2100,2760,1490,2125,2107.00,0.04,0,-143,2135,2130,2125,2120,2115,2127,2117,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.03,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,1714,N,N,0,N,00,N diff --git a/456570/price/prices-20250301.csv b/456570/price/prices-20250301.csv index d8cb63ca6a4c..4dcd83731b38 100644 --- a/456570/price/prices-20250301.csv +++ b/456570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161328,57,100.00,KONEX,,,N,N,N,N, ,N,12630,230,2,1.85,42268700,3351,39.05,12700,12700,12500,14260,10540,12400,12613.76,0.00,0,0,13233,12816,12583,12166,11933,12700,12050,25,1860,500,7440,10,1,4960985,627,21.78,-5.27,12,0.07,580.00,-2396.00,26500,20240320,-52.34,6970,20241223,81.21,14480,-12.78,20250218,7910,59.67,20250211,26500,-52.34,20240320,6970,81.21,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250319,151332,57,100.00,KONEX,,,N,N,N,N, ,N,12630,230,2,1.85,42268700,3351,39.05,12700,12700,12500,14260,10540,12400,12613.76,0.00,0,0,13233,12816,12583,12166,11933,12700,12050,25,1860,500,7440,10,1,4960985,627,21.78,-5.27,12,0.07,580.00,-2396.00,26500,20240320,-52.34,6970,20241223,81.21,14480,-12.78,20250218,7910,59.67,20250211,26500,-52.34,20240320,6970,81.21,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250319,141335,57,100.00,KONEX,,,N,N,N,N, ,N,12630,230,2,1.85,37737600,2991,34.86,12700,12700,12500,14260,10540,12400,12617.05,0.00,0,0,13233,12816,12583,12166,11933,12700,12050,25,1860,500,7440,10,1,4960985,627,21.78,-5.27,12,0.06,580.00,-2396.00,26500,20240320,-52.34,6970,20241223,81.21,14480,-12.78,20250218,7910,59.67,20250211,26500,-52.34,20240320,6970,81.21,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250319,131334,57,100.00,KONEX,,,N,N,N,N, ,N,12700,300,2,2.42,30073890,2386,27.81,12700,12700,12500,14260,10540,12400,12604.31,0.00,0,0,13233,12816,12583,12166,11933,12700,12050,25,1860,500,7440,10,1,4960985,630,21.90,-5.30,12,0.05,580.00,-2396.00,26500,20240320,-52.08,6970,20241223,82.21,14480,-12.29,20250218,7910,60.56,20250211,26500,-52.08,20240320,6970,82.21,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250319,121332,57,100.00,KONEX,,,N,N,N,N, ,N,12700,300,2,2.42,23304790,1853,21.59,12700,12700,12500,14260,10540,12400,12576.79,0.00,0,0,13233,12816,12583,12166,11933,12700,12050,25,1860,500,7440,10,1,4960985,630,21.90,-5.30,12,0.04,580.00,-2396.00,26500,20240320,-52.08,6970,20241223,82.21,14480,-12.29,20250218,7910,60.56,20250211,26500,-52.08,20240320,6970,82.21,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250319,111332,57,100.00,KONEX,,,N,N,N,N, ,N,12690,290,2,2.34,16739090,1334,15.55,12700,12700,12500,14260,10540,12400,12548.04,0.00,0,0,13233,12816,12583,12166,11933,12700,12050,25,1860,500,7440,10,1,4960985,630,21.88,-5.30,12,0.03,580.00,-2396.00,26500,20240320,-52.11,6970,20241223,82.07,14480,-12.36,20250218,7910,60.43,20250211,26500,-52.11,20240320,6970,82.07,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250319,101332,57,100.00,KONEX,,,N,N,N,N, ,N,12690,290,2,2.34,16739090,1334,15.55,12700,12700,12500,14260,10540,12400,12548.04,0.00,0,0,13233,12816,12583,12166,11933,12700,12050,25,1860,500,7440,10,1,4960985,630,21.88,-5.30,12,0.03,580.00,-2396.00,26500,20240320,-52.11,6970,20241223,82.07,14480,-12.36,20250218,7910,60.43,20250211,26500,-52.11,20240320,6970,82.07,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250319,091338,57,100.00,KONEX,,,N,N,N,N, ,N,12700,300,2,2.42,800100,63,0.73,12700,12700,12700,14260,10540,12400,12700.00,0.00,0,0,13233,12816,12583,12166,11933,12700,12050,25,1860,500,7440,10,1,4960985,630,21.90,-5.30,12,0.00,580.00,-2396.00,26500,20240320,-52.08,6970,20241223,82.21,14480,-12.29,20250218,7910,60.56,20250211,26500,-52.08,20240320,6970,82.21,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20250318,161325,57,100.00,KONEX,,,N,N,N,N, ,N,12400,-290,5,-2.29,108040470,8581,57.11,12690,13000,12350,14590,10790,12690,12590.66,0.00,0,0,13723,13206,12173,11656,10623,13465,11915,25,1900,500,7610,10,1,4960985,615,21.38,-5.18,12,0.17,580.00,-2396.00,26500,20240320,-53.21,6970,20241223,77.91,14480,-14.36,20250218,7910,56.76,20250211,26500,-53.21,20240320,6970,77.91,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20250318,151331,57,100.00,KONEX,,,N,N,N,N, ,N,12770,80,2,0.63,107978470,8576,57.07,12690,13000,12350,14590,10790,12690,12590.77,0.00,0,0,13723,13206,12173,11656,10623,13465,11915,25,1900,500,7610,10,1,4960985,634,22.02,-5.33,12,0.17,580.00,-2396.00,26500,20240320,-51.81,6970,20241223,83.21,14480,-11.81,20250218,7910,61.44,20250211,26500,-51.81,20240320,6970,83.21,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20250318,141328,57,100.00,KONEX,,,N,N,N,N, ,N,12350,-340,5,-2.68,98919050,7844,52.20,12690,13000,12350,14590,10790,12690,12610.79,0.00,0,0,13723,13206,12173,11656,10623,13465,11915,25,1900,500,7610,10,1,4960985,613,21.29,-5.15,12,0.16,580.00,-2396.00,26500,20240320,-53.40,6970,20241223,77.19,14480,-14.71,20250218,7910,56.13,20250211,26500,-53.40,20240320,6970,77.19,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N diff --git a/456700/price/prices-20250301.csv b/456700/price/prices-20250301.csv index 7ce9ce2bb28b..cc319a8cf6bf 100644 --- a/456700/price/prices-20250301.csv +++ b/456700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161328,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240307,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240319,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250319,151332,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240307,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240319,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250319,141335,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240307,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240319,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250319,131334,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240307,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240319,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250319,121332,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240307,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240319,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250319,111332,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240307,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240319,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250319,101332,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240307,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240319,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250319,091338,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240307,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240319,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250318,161325,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240306,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240318,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250318,151332,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240306,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240318,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250318,141328,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240306,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240318,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N diff --git a/457190/price/prices-20250301.csv b/457190/price/prices-20250301.csv index 23139e7c6812..8c6f10380dc8 100644 --- a/457190/price/prices-20250301.csv +++ b/457190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161328,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,57000,200,2,0.35,37070674400,649206,83.68,57400,58400,55900,73800,39800,56800,57102.17,6.76,0,-40289,59800,58300,55900,54400,52000,59050,55150,302,17000,1000,39760,100,1,30208280,17219,-254.46,15.83,12,2.15,-224.00,3601.00,81400,20240318,-29.98,26700,20240805,113.48,66800,-14.67,20250228,29700,91.92,20250102,402000,-85.82,20240319,26700,113.48,20240805,2.21,N,457190,1000,302 억,,2043020,N,N,2617,N,00,N +20250319,151333,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,57100,300,2,0.53,35938841550,629354,81.12,57400,58400,55900,73800,39800,56800,57104.72,6.76,0,-39596,59800,58300,55900,54400,52000,59050,55150,302,17000,1000,39760,100,1,30208280,17249,-254.91,15.86,12,2.08,-224.00,3601.00,81400,20240318,-29.85,26700,20240805,113.86,66800,-14.52,20250228,29700,92.26,20250102,402000,-85.80,20240319,26700,113.86,20240805,2.21,N,457190,1000,302 억,,2043020,N,N,797,N,00,N +20250319,141335,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,57600,800,2,1.41,33019741550,578384,74.55,57400,58400,55900,73800,39800,56800,57090.05,6.76,0,-30613,59800,58300,55900,54400,52000,59050,55150,302,17000,1000,39760,100,1,30208280,17400,-257.14,16.00,12,1.91,-224.00,3601.00,81400,20240318,-29.24,26700,20240805,115.73,66800,-13.77,20250228,29700,93.94,20250102,402000,-85.67,20240319,26700,115.73,20240805,2.21,N,457190,1000,302 억,,2043020,N,N,797,N,00,N +20250319,131334,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,57600,800,2,1.41,29169385900,511146,65.88,57400,58400,55900,73800,39800,56800,57067.06,6.76,0,-35688,59800,58300,55900,54400,52000,59050,55150,302,17000,1000,39760,100,1,30208280,17400,-257.14,16.00,12,1.69,-224.00,3601.00,81400,20240318,-29.24,26700,20240805,115.73,66800,-13.77,20250228,29700,93.94,20250102,402000,-85.67,20240319,26700,115.73,20240805,2.21,N,457190,1000,302 억,,2043020,N,N,797,N,00,N +20250319,121332,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,57500,700,2,1.23,27023854100,473856,61.08,57400,58400,55900,73800,39800,56800,57030.06,6.76,0,-36437,59800,58300,55900,54400,52000,59050,55150,302,17000,1000,39760,100,1,30208280,17370,-256.70,15.97,12,1.57,-224.00,3601.00,81400,20240318,-29.36,26700,20240805,115.36,66800,-13.92,20250228,29700,93.60,20250102,402000,-85.70,20240319,26700,115.36,20240805,2.21,N,457190,1000,302 억,,2043020,N,N,797,N,00,N +20250319,111332,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,57100,300,2,0.53,23994718250,421191,54.29,57400,58400,55900,73800,39800,56800,56969.05,6.76,0,-50716,59800,58300,55900,54400,52000,59050,55150,302,17000,1000,39760,100,1,30208280,17249,-254.91,15.86,12,1.39,-224.00,3601.00,81400,20240318,-29.85,26700,20240805,113.86,66800,-14.52,20250228,29700,92.26,20250102,402000,-85.80,20240319,26700,113.86,20240805,2.21,N,457190,1000,302 억,,2043020,N,N,797,N,00,N +20250319,101332,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,56600,-200,5,-0.35,12500283100,220167,28.38,57400,57500,56100,73800,39800,56800,56776.28,6.76,0,-43953,59800,58300,55900,54400,52000,59050,55150,302,17000,1000,39760,100,1,30208280,17098,-252.68,15.72,12,0.73,-224.00,3601.00,81400,20240318,-30.47,26700,20240805,111.99,66800,-15.27,20250228,29700,90.57,20250102,402000,-85.92,20240319,26700,111.99,20240805,2.21,N,457190,1000,302 억,,2043020,N,N,797,N,00,N +20250319,091339,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,56100,-700,5,-1.23,5284688950,93105,12.00,57400,57500,56100,73800,39800,56800,56760.19,6.76,0,-29489,59800,58300,55900,54400,52000,59050,55150,302,17000,1000,39760,100,1,30208280,16947,-250.45,15.58,12,0.31,-224.00,3601.00,81400,20240318,-31.08,26700,20240805,110.11,66800,-16.02,20250228,29700,88.89,20250102,402000,-86.04,20240319,26700,110.11,20240805,2.21,N,457190,1000,302 억,,2043020,N,N,797,N,00,N 20250318,161325,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,56800,2200,2,4.03,42307144850,756234,98.76,54200,57400,53500,70900,38300,54600,55943.99,6.63,0,40306,59266,56932,55566,53232,51866,56250,52550,302,16300,1000,38220,100,1,30208280,17158,-253.57,15.77,12,2.50,-224.00,3601.00,81400,20240318,-30.22,26700,20240805,112.73,66800,-14.97,20250228,29700,91.25,20250102,407000,-86.04,20240318,26700,112.73,20240805,2.11,N,457190,1000,302 억,,2002699,N,N,797,N,00,N 20250318,151332,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,56250,1650,2,3.02,40163098600,718407,93.82,54200,57400,53500,70900,38300,54600,55907.79,6.63,0,37548,59266,56932,55566,53232,51866,56250,52550,302,16300,1000,38220,100,1,30208280,16992,-251.12,15.62,12,2.38,-224.00,3601.00,81400,20240318,-30.90,26700,20240805,110.67,66800,-15.79,20250228,29700,89.39,20250102,407000,-86.18,20240318,26700,110.67,20240805,2.11,N,457190,1000,302 억,,2002699,N,N,1559,N,00,N 20250318,141328,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,56900,2300,2,4.21,35516255550,636304,83.10,54200,57400,53500,70900,38300,54600,55818.62,6.63,0,28493,59266,56932,55566,53232,51866,56250,52550,302,16300,1000,38220,100,1,30208280,17189,-254.02,15.80,12,2.11,-224.00,3601.00,81400,20240318,-30.10,26700,20240805,113.11,66800,-14.82,20250228,29700,91.58,20250102,407000,-86.02,20240318,26700,113.11,20240805,2.11,N,457190,1000,302 억,,2002699,N,N,1559,N,00,N diff --git a/457370/price/prices-20250301.csv b/457370/price/prices-20250301.csv index 7c3553536165..b6fd7734b8c6 100644 --- a/457370/price/prices-20250301.csv +++ b/457370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,0,3,0.00,293537625,31957,82.56,9190,9290,9020,11960,6440,9200,9185.39,2.64,0,3969,9506,9352,9256,9102,9006,9305,9055,40,2760,500,6440,10,1,8027134,738,13.65,2.83,12,0.40,674.00,3246.00,33300,20241022,-72.37,8420,20241210,9.26,11100,-17.12,20250224,8490,8.36,20250203,33300,-72.37,20241022,8420,9.26,20241210,1.65,N,457370,500,40 억,,211732,N,N,0,N,00,N +20250319,151333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,0,3,0.00,272058715,29623,76.53,9190,9290,9020,11960,6440,9200,9184.03,2.64,0,3743,9506,9352,9256,9102,9006,9305,9055,40,2760,500,6440,10,1,8027134,738,13.65,2.83,12,0.37,674.00,3246.00,33300,20241022,-72.37,8420,20241210,9.26,11100,-17.12,20250224,8490,8.36,20250203,33300,-72.37,20241022,8420,9.26,20241210,1.65,N,457370,500,40 억,,211732,N,N,0,N,00,N +20250319,141336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9240,40,2,0.43,206548695,22520,58.18,9190,9290,9020,11960,6440,9200,9171.78,2.64,0,5071,9506,9352,9256,9102,9006,9305,9055,40,2760,500,6440,10,1,8027134,742,13.71,2.85,12,0.28,674.00,3246.00,33300,20241022,-72.25,8420,20241210,9.74,11100,-16.76,20250224,8490,8.83,20250203,33300,-72.25,20241022,8420,9.74,20241210,1.65,N,457370,500,40 억,,211732,N,N,0,N,00,N +20250319,131335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,0,3,0.00,145764805,15923,41.14,9190,9290,9020,11960,6440,9200,9154.33,2.64,0,1428,9506,9352,9256,9102,9006,9305,9055,40,2760,500,6440,10,1,8027134,738,13.65,2.83,12,0.20,674.00,3246.00,33300,20241022,-72.37,8420,20241210,9.26,11100,-17.12,20250224,8490,8.36,20250203,33300,-72.37,20241022,8420,9.26,20241210,1.65,N,457370,500,40 억,,211732,N,N,0,N,00,N +20250319,121332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9180,-20,5,-0.22,135690005,14826,38.30,9190,9290,9020,11960,6440,9200,9152.13,2.64,0,2059,9506,9352,9256,9102,9006,9305,9055,40,2760,500,6440,10,1,8027134,737,13.62,2.83,12,0.18,674.00,3246.00,33300,20241022,-72.43,8420,20241210,9.03,11100,-17.30,20250224,8490,8.13,20250203,33300,-72.43,20241022,8420,9.03,20241210,1.65,N,457370,500,40 억,,211732,N,N,0,N,00,N +20250319,111332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,0,3,0.00,122176105,13353,34.50,9190,9290,9020,11960,6440,9200,9149.67,2.64,0,2231,9506,9352,9256,9102,9006,9305,9055,40,2760,500,6440,10,1,8027134,738,13.65,2.83,12,0.17,674.00,3246.00,33300,20241022,-72.37,8420,20241210,9.26,11100,-17.12,20250224,8490,8.36,20250203,33300,-72.37,20241022,8420,9.26,20241210,1.65,N,457370,500,40 억,,211732,N,N,0,N,00,N +20250319,101333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9175,-25,5,-0.27,110614545,12093,31.24,9190,9290,9020,11960,6440,9200,9146.95,2.64,0,2262,9506,9352,9256,9102,9006,9305,9055,40,2760,500,6440,10,1,8027134,736,13.61,2.83,12,0.15,674.00,3246.00,33300,20241022,-72.45,8420,20241210,8.97,11100,-17.34,20250224,8490,8.07,20250203,33300,-72.45,20241022,8420,8.97,20241210,1.65,N,457370,500,40 억,,211732,N,N,0,N,00,N +20250319,091339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9160,-40,5,-0.43,23111990,2503,6.47,9190,9290,9160,11960,6440,9200,9233.85,2.64,0,-992,9506,9352,9256,9102,9006,9305,9055,40,2760,500,6440,10,1,8027134,735,13.59,2.82,12,0.03,674.00,3246.00,33300,20241022,-72.49,8420,20241210,8.79,11100,-17.48,20250224,8490,7.89,20250203,33300,-72.49,20241022,8420,8.79,20241210,1.65,N,457370,500,40 억,,211732,N,N,0,N,00,N 20250318,161326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,-170,5,-1.81,356773400,38411,105.92,9340,9410,9160,12180,6560,9370,9288.44,2.66,0,-4023,9696,9532,9416,9252,9136,9475,9195,40,2810,500,6550,10,1,8027134,738,13.65,2.83,12,0.48,674.00,3246.00,33300,20241022,-72.37,8420,20241210,9.26,11100,-17.12,20250224,8490,8.36,20250203,33300,-72.37,20241022,8420,9.26,20241210,1.68,N,457370,500,40 억,,213564,N,N,0,N,00,N 20250318,151332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9250,-120,5,-1.28,343924210,37016,102.08,9340,9410,9160,12180,6560,9370,9291.23,2.66,0,-3520,9696,9532,9416,9252,9136,9475,9195,40,2810,500,6550,10,1,8027134,743,13.72,2.85,12,0.46,674.00,3246.00,33300,20241022,-72.22,8420,20241210,9.86,11100,-16.67,20250224,8490,8.95,20250203,33300,-72.22,20241022,8420,9.86,20241210,1.68,N,457370,500,40 억,,213564,N,N,0,N,00,N 20250318,141329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9230,-140,5,-1.49,283171320,30413,83.87,9340,9410,9210,12180,6560,9370,9310.86,2.66,0,-1078,9696,9532,9416,9252,9136,9475,9195,40,2810,500,6550,10,1,8027134,741,13.69,2.84,12,0.38,674.00,3246.00,33300,20241022,-72.28,8420,20241210,9.62,11100,-16.85,20250224,8490,8.72,20250203,33300,-72.28,20241022,8420,9.62,20241210,1.68,N,457370,500,40 억,,213564,N,N,0,N,00,N diff --git a/457390/price/prices-20250301.csv b/457390/price/prices-20250301.csv index cd498c4597a9..9451a77571e4 100644 --- a/457390/price/prices-20250301.csv +++ b/457390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2820,40,2,1.44,731923702,258768,188.82,2760,2860,2750,3610,1950,2780,2828.49,2.69,0,35789,2813,2796,2768,2751,2723,2805,2760,7,830,100,1890,5,1,7035000,198,141.00,1.44,12,3.68,20.00,1955.00,2885,20250218,-2.25,2085,20241227,35.25,2885,-2.25,20250218,2145,31.47,20250109,2885,-2.25,20250218,2085,35.25,20241227,0.23,N,457390,100,7 억,,189471,N,N,0,N,00,N +20250319,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2805,25,2,0.90,726059122,256683,187.30,2760,2860,2750,3610,1950,2780,2828.62,2.69,0,35793,2813,2796,2768,2751,2723,2805,2760,7,830,100,1890,5,1,7035000,197,140.25,1.43,12,3.65,20.00,1955.00,2885,20250218,-2.77,2085,20241227,34.53,2885,-2.77,20250218,2145,30.77,20250109,2885,-2.77,20250218,2085,34.53,20241227,0.23,N,457390,100,7 억,,189471,N,N,0,N,00,N +20250319,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,55,2,1.98,662909167,234277,170.95,2760,2860,2750,3610,1950,2780,2829.60,2.69,0,35424,2813,2796,2768,2751,2723,2805,2760,7,830,100,1890,5,1,7035000,199,141.75,1.45,12,3.33,20.00,1955.00,2885,20250218,-1.73,2085,20241227,35.97,2885,-1.73,20250218,2145,32.17,20250109,2885,-1.73,20250218,2085,35.97,20241227,0.23,N,457390,100,7 억,,189471,N,N,0,N,00,N +20250319,131335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,70,2,2.52,435372310,154152,112.48,2760,2850,2750,3610,1950,2780,2824.31,2.69,0,29366,2813,2796,2768,2751,2723,2805,2760,7,830,100,1890,5,1,7035000,200,142.50,1.46,12,2.19,20.00,1955.00,2885,20250218,-1.21,2085,20241227,36.69,2885,-1.21,20250218,2145,32.87,20250109,2885,-1.21,20250218,2085,36.69,20241227,0.23,N,457390,100,7 억,,189471,N,N,0,N,00,N +20250319,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2840,60,2,2.16,374134790,132630,96.78,2760,2845,2750,3610,1950,2780,2820.89,2.69,0,15136,2813,2796,2768,2751,2723,2805,2760,7,830,100,1890,5,1,7035000,200,142.00,1.45,12,1.89,20.00,1955.00,2885,20250218,-1.56,2085,20241227,36.21,2885,-1.56,20250218,2145,32.40,20250109,2885,-1.56,20250218,2085,36.21,20241227,0.23,N,457390,100,7 억,,189471,N,N,0,N,00,N +20250319,111333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,50,2,1.80,241718010,85893,62.68,2760,2845,2750,3610,1950,2780,2814.18,2.69,0,14450,2813,2796,2768,2751,2723,2805,2760,7,830,100,1890,5,1,7035000,199,141.50,1.45,12,1.22,20.00,1955.00,2885,20250218,-1.91,2085,20241227,35.73,2885,-1.91,20250218,2145,31.93,20250109,2885,-1.91,20250218,2085,35.73,20241227,0.23,N,457390,100,7 억,,189471,N,N,0,N,00,N +20250319,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2820,40,2,1.44,216977455,77136,56.29,2760,2845,2750,3610,1950,2780,2812.92,2.69,0,16092,2813,2796,2768,2751,2723,2805,2760,7,830,100,1890,5,1,7035000,198,141.00,1.44,12,1.10,20.00,1955.00,2885,20250218,-2.25,2085,20241227,35.25,2885,-2.25,20250218,2145,31.47,20250109,2885,-2.25,20250218,2085,35.25,20241227,0.23,N,457390,100,7 억,,189471,N,N,0,N,00,N +20250319,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,5,2,0.18,38628985,13988,10.21,2760,2795,2750,3610,1950,2780,2761.58,2.69,0,-1064,2813,2796,2768,2751,2723,2805,2760,7,830,100,1890,5,1,7035000,196,139.25,1.42,12,0.20,20.00,1955.00,2885,20250218,-3.47,2085,20241227,33.57,2885,-3.47,20250218,2145,29.84,20250109,2885,-3.47,20250218,2085,33.57,20241227,0.23,N,457390,100,7 억,,189471,N,N,0,N,00,N 20250318,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2780,30,2,1.09,378708610,137044,232.59,2750,2785,2740,3575,1925,2750,2763.41,2.48,0,16510,2806,2777,2741,2712,2676,2792,2727,7,825,100,1870,5,1,7035000,196,139.00,1.42,12,1.95,20.00,1955.00,2885,20250218,-3.64,2085,20241227,33.33,2885,-3.64,20250218,2145,29.60,20250109,2885,-3.64,20250218,2085,33.33,20241227,0.23,N,457390,100,7 억,,174269,N,N,0,N,00,N 20250318,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2780,30,2,1.09,378558610,136990,232.49,2750,2785,2740,3575,1925,2750,2763.40,2.48,0,16525,2806,2777,2741,2712,2676,2792,2727,7,825,100,1870,5,1,7035000,196,139.00,1.42,12,1.95,20.00,1955.00,2885,20250218,-3.64,2085,20241227,33.33,2885,-3.64,20250218,2145,29.60,20250109,2885,-3.64,20250218,2085,33.33,20241227,0.23,N,457390,100,7 억,,174269,N,N,0,N,00,N 20250318,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,10,2,0.36,227909310,82730,140.41,2750,2765,2740,3575,1925,2750,2754.86,2.48,0,17390,2806,2777,2741,2712,2676,2792,2727,7,825,100,1870,5,1,7035000,194,138.00,1.41,12,1.18,20.00,1955.00,2885,20250218,-4.33,2085,20241227,32.37,2885,-4.33,20250218,2145,28.67,20250109,2885,-4.33,20250218,2085,32.37,20241227,0.23,N,457390,100,7 억,,174269,N,N,0,N,00,N diff --git a/457550/price/prices-20250301.csv b/457550/price/prices-20250301.csv index c7dfddefbf45..84e1dbc9a3b3 100644 --- a/457550/price/prices-20250301.csv +++ b/457550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17790,10,2,0.06,1079952065,60421,92.11,17710,18150,17630,23100,12450,17780,17874.20,1.38,0,-5877,18473,18126,17743,17396,17013,17935,17205,46,5320,500,12440,10,1,9271339,1649,30.15,3.48,12,0.65,590.00,5115.00,51300,20240531,-65.32,13150,20241209,35.29,24100,-26.18,20250122,14000,27.07,20250102,51300,-65.32,20240531,13150,35.29,20241209,5.80,N,457550,500,46 억,,127951,N,N,132,N,00,N +20250319,151333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17790,10,2,0.06,1005693145,56235,85.73,17710,18150,17630,23100,12450,17780,17883.76,1.38,0,-5273,18473,18126,17743,17396,17013,17935,17205,46,5320,500,12440,10,1,9271339,1649,30.15,3.48,12,0.61,590.00,5115.00,51300,20240531,-65.32,13150,20241209,35.29,24100,-26.18,20250122,14000,27.07,20250102,51300,-65.32,20240531,13150,35.29,20241209,5.80,N,457550,500,46 억,,127951,N,N,132,N,00,N +20250319,141336,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17750,-30,5,-0.17,943963555,52760,80.43,17710,18150,17630,23100,12450,17780,17891.65,1.38,0,-4577,18473,18126,17743,17396,17013,17935,17205,46,5320,500,12440,10,1,9271339,1646,30.08,3.47,12,0.57,590.00,5115.00,51300,20240531,-65.40,13150,20241209,34.98,24100,-26.35,20250122,14000,26.79,20250102,51300,-65.40,20240531,13150,34.98,20241209,5.80,N,457550,500,46 억,,127951,N,N,132,N,00,N +20250319,131335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17780,0,3,0.00,837147565,46731,71.24,17710,18150,17630,23100,12450,17780,17914.18,1.38,0,-2822,18473,18126,17743,17396,17013,17935,17205,46,5320,500,12440,10,1,9271339,1648,30.14,3.48,12,0.50,590.00,5115.00,51300,20240531,-65.34,13150,20241209,35.21,24100,-26.22,20250122,14000,27.00,20250102,51300,-65.34,20240531,13150,35.21,20241209,5.80,N,457550,500,46 억,,127951,N,N,132,N,00,N +20250319,121333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17840,60,2,0.34,774142685,43185,65.83,17710,18150,17630,23100,12450,17780,17926.19,1.38,0,-3259,18473,18126,17743,17396,17013,17935,17205,46,5320,500,12440,10,1,9271339,1654,30.24,3.49,12,0.47,590.00,5115.00,51300,20240531,-65.22,13150,20241209,35.67,24100,-25.98,20250122,14000,27.43,20250102,51300,-65.22,20240531,13150,35.67,20241209,5.80,N,457550,500,46 억,,127951,N,N,132,N,00,N +20250319,111333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17750,-30,5,-0.17,757328815,42241,64.39,17710,18150,17630,23100,12450,17780,17928.76,1.38,0,-3296,18473,18126,17743,17396,17013,17935,17205,46,5320,500,12440,10,1,9271339,1646,30.08,3.47,12,0.46,590.00,5115.00,51300,20240531,-65.40,13150,20241209,34.98,24100,-26.35,20250122,14000,26.79,20250102,51300,-65.40,20240531,13150,34.98,20241209,5.80,N,457550,500,46 억,,127951,N,N,132,N,00,N +20250319,101333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17810,30,2,0.17,602756585,33552,51.15,17710,18150,17630,23100,12450,17780,17964.85,1.38,0,-4561,18473,18126,17743,17396,17013,17935,17205,46,5320,500,12440,10,1,9271339,1651,30.19,3.48,12,0.36,590.00,5115.00,51300,20240531,-65.28,13150,20241209,35.44,24100,-26.10,20250122,14000,27.21,20250102,51300,-65.28,20240531,13150,35.44,20241209,5.80,N,457550,500,46 억,,127951,N,N,132,N,00,N +20250319,091340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17870,90,2,0.51,170053950,9471,14.44,17710,18150,17630,23100,12450,17780,17955.23,1.38,0,-1486,18473,18126,17743,17396,17013,17935,17205,46,5320,500,12440,10,1,9271339,1657,30.29,3.49,12,0.10,590.00,5115.00,51300,20240531,-65.17,13150,20241209,35.89,24100,-25.85,20250122,14000,27.64,20250102,51300,-65.17,20240531,13150,35.89,20241209,5.80,N,457550,500,46 억,,127951,N,N,132,N,00,N 20250318,161326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17780,-120,5,-0.67,1161296315,65411,53.67,17860,18090,17360,23250,12530,17900,17753.68,1.32,0,5401,19200,18550,18150,17500,17100,18350,17300,46,5350,500,12530,10,1,9271339,1648,25.36,3.78,12,0.71,701.00,4701.00,51300,20240531,-65.34,13150,20241209,35.21,24100,-26.22,20250122,14000,27.00,20250102,51300,-65.34,20240531,13150,35.21,20241209,5.81,N,457550,500,46 억,,122550,N,N,132,N,00,N 20250318,151333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17790,-110,5,-0.61,1103262365,62149,50.99,17860,18090,17360,23250,12530,17900,17751.78,1.32,0,5578,19200,18550,18150,17500,17100,18350,17300,46,5350,500,12530,10,1,9271339,1649,25.38,3.78,12,0.67,701.00,4701.00,51300,20240531,-65.32,13150,20241209,35.29,24100,-26.18,20250122,14000,27.07,20250102,51300,-65.32,20240531,13150,35.29,20241209,5.81,N,457550,500,46 억,,122550,N,N,111,N,00,N 20250318,141329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17830,-70,5,-0.39,1012303895,57044,46.80,17860,18090,17360,23250,12530,17900,17745.89,1.32,0,5734,19200,18550,18150,17500,17100,18350,17300,46,5350,500,12530,10,1,9271339,1653,25.44,3.79,12,0.62,701.00,4701.00,51300,20240531,-65.24,13150,20241209,35.59,24100,-26.02,20250122,14000,27.36,20250102,51300,-65.24,20240531,13150,35.59,20241209,5.81,N,457550,500,46 억,,122550,N,N,111,N,00,N diff --git a/457600/price/prices-20250301.csv b/457600/price/prices-20250301.csv index e38b66735149..0cd8eb747c06 100644 --- a/457600/price/prices-20250301.csv +++ b/457600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3750,-5,5,-0.13,217458840,57742,55.26,3720,3810,3720,4880,2630,3755,3766.05,3.62,0,-1235,3941,3847,3796,3702,3651,3822,3677,14,1125,100,2620,5,1,13707500,514,19.23,3.35,12,0.42,195.00,1121.00,10640,20241216,-64.76,3235,20250203,15.92,4810,-22.04,20250219,3235,15.92,20250203,10640,-64.76,20241216,3235,15.92,20250203,1.44,N,457600,100,13 억,,496777,N,N,0,N,00,N +20250319,151334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3770,15,2,0.40,198369995,52658,50.40,3720,3810,3720,4880,2630,3755,3767.14,3.62,0,-1833,3941,3847,3796,3702,3651,3822,3677,14,1125,100,2620,5,1,13707500,517,19.33,3.36,12,0.38,195.00,1121.00,10640,20241216,-64.57,3235,20250203,16.54,4810,-21.62,20250219,3235,16.54,20250203,10640,-64.57,20241216,3235,16.54,20250203,1.44,N,457600,100,13 억,,496777,N,N,0,N,00,N +20250319,141336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3770,15,2,0.40,161644455,42902,41.06,3720,3810,3720,4880,2630,3755,3767.76,3.62,0,-3150,3941,3847,3796,3702,3651,3822,3677,14,1125,100,2620,5,1,13707500,517,19.33,3.36,12,0.31,195.00,1121.00,10640,20241216,-64.57,3235,20250203,16.54,4810,-21.62,20250219,3235,16.54,20250203,10640,-64.57,20241216,3235,16.54,20250203,1.44,N,457600,100,13 억,,496777,N,N,0,N,00,N +20250319,131336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3775,20,2,0.53,134880690,35812,34.27,3720,3810,3720,4880,2630,3755,3766.35,3.62,0,-3343,3941,3847,3796,3702,3651,3822,3677,14,1125,100,2620,5,1,13707500,517,19.36,3.37,12,0.26,195.00,1121.00,10640,20241216,-64.52,3235,20250203,16.69,4810,-21.52,20250219,3235,16.69,20250203,10640,-64.52,20241216,3235,16.69,20250203,1.44,N,457600,100,13 억,,496777,N,N,0,N,00,N +20250319,121333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3785,30,2,0.80,124859120,33156,31.73,3720,3810,3720,4880,2630,3755,3765.81,3.62,0,-4094,3941,3847,3796,3702,3651,3822,3677,14,1125,100,2620,5,1,13707500,519,19.41,3.38,12,0.24,195.00,1121.00,10640,20241216,-64.43,3235,20250203,17.00,4810,-21.31,20250219,3235,17.00,20250203,10640,-64.43,20241216,3235,17.00,20250203,1.44,N,457600,100,13 억,,496777,N,N,0,N,00,N +20250319,111333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3770,15,2,0.40,108657810,28858,27.62,3720,3810,3720,4880,2630,3755,3765.26,3.62,0,-3482,3941,3847,3796,3702,3651,3822,3677,14,1125,100,2620,5,1,13707500,517,19.33,3.36,12,0.21,195.00,1121.00,10640,20241216,-64.57,3235,20250203,16.54,4810,-21.62,20250219,3235,16.54,20250203,10640,-64.57,20241216,3235,16.54,20250203,1.44,N,457600,100,13 억,,496777,N,N,0,N,00,N +20250319,101333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3800,45,2,1.20,83498170,22192,21.24,3720,3810,3720,4880,2630,3755,3762.53,3.62,0,-1973,3941,3847,3796,3702,3651,3822,3677,14,1125,100,2620,5,1,13707500,521,19.49,3.39,12,0.16,195.00,1121.00,10640,20241216,-64.29,3235,20250203,17.47,4810,-21.00,20250219,3235,17.47,20250203,10640,-64.29,20241216,3235,17.47,20250203,1.44,N,457600,100,13 억,,496777,N,N,0,N,00,N +20250319,091340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,0,3,0.00,31391565,8405,8.04,3720,3780,3720,4880,2630,3755,3734.87,3.62,0,711,3941,3847,3796,3702,3651,3822,3677,14,1125,100,2620,5,1,13707500,515,19.26,3.35,12,0.06,195.00,1121.00,10640,20241216,-64.71,3235,20250203,16.07,4810,-21.93,20250219,3235,16.07,20250203,10640,-64.71,20241216,3235,16.07,20250203,1.44,N,457600,100,13 억,,496777,N,N,0,N,00,N 20250318,161326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,-115,5,-2.97,398161805,104470,77.90,3870,3890,3745,5030,2710,3870,3811.26,3.63,0,-1560,4040,3955,3905,3820,3770,3930,3795,14,1160,100,2700,5,1,13707500,515,19.26,3.35,12,0.76,195.00,1121.00,10640,20241216,-64.71,3235,20250203,16.07,4810,-21.93,20250219,3235,16.07,20250203,10640,-64.71,20241216,3235,16.07,20250203,1.30,N,457600,100,13 억,,497037,N,N,0,N,00,N 20250318,151333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3760,-110,5,-2.84,389440225,102149,76.17,3870,3890,3745,5030,2710,3870,3812.47,3.63,0,-984,4040,3955,3905,3820,3770,3930,3795,14,1160,100,2700,5,1,13707500,515,19.28,3.35,12,0.75,195.00,1121.00,10640,20241216,-64.66,3235,20250203,16.23,4810,-21.83,20250219,3235,16.23,20250203,10640,-64.66,20241216,3235,16.23,20250203,1.30,N,457600,100,13 억,,497037,N,N,0,N,00,N 20250318,141330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3785,-85,5,-2.20,304016500,79423,59.22,3870,3890,3775,5030,2710,3870,3827.81,3.63,0,-4674,4040,3955,3905,3820,3770,3930,3795,14,1160,100,2700,5,1,13707500,519,19.41,3.38,12,0.58,195.00,1121.00,10640,20241216,-64.43,3235,20250203,17.00,4810,-21.31,20250219,3235,17.00,20250203,10640,-64.43,20241216,3235,17.00,20250203,1.30,N,457600,100,13 억,,497037,N,N,0,N,00,N diff --git a/457630/price/prices-20250301.csv b/457630/price/prices-20250301.csv index 78f302a8328c..33c7d6a3eae5 100644 --- a/457630/price/prices-20250301.csv +++ b/457630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240319,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250319,151334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240319,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250319,141337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240319,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250319,131336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240319,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250319,121334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240319,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250319,111334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240319,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250319,101334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240319,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250319,091340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240319,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250318,161327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240318,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250318,151333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240318,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250318,141330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240318,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N diff --git a/457940/price/prices-20250301.csv b/457940/price/prices-20250301.csv index a34d0e05cba8..e7ccda4bdcb1 100644 --- a/457940/price/prices-20250301.csv +++ b/457940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,587300,281,196.50,2100,2100,2090,2740,1480,2110,2090.04,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,3,630,100,1470,5,1,3310000,69,-418.00,1.07,12,0.01,-5.00,1951.00,2425,20240412,-13.81,2020,20241212,3.47,2140,-2.34,20250107,2040,2.45,20250304,2425,-13.81,20240412,2020,3.47,20241212,0.00,N,457940,100,3 억,,161,N,N,0,N,00,N +20250319,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,123320,59,41.26,2100,2100,2090,2740,1480,2110,2090.17,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,3,630,100,1470,5,1,3310000,69,-418.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-13.81,2020,20241212,3.47,2140,-2.34,20250107,2040,2.45,20250304,2425,-13.81,20240412,2020,3.47,20241212,0.00,N,457940,100,3 억,,161,N,N,0,N,00,N +20250319,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,2100,1,0.70,2100,2100,2100,2740,1480,2110,2100.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,3,630,100,1470,5,1,3310000,70,-420.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-13.40,2020,20241212,3.96,2140,-1.87,20250107,2040,2.94,20250304,2425,-13.40,20240412,2020,3.96,20241212,0.00,N,457940,100,3 억,,161,N,N,0,N,00,N +20250319,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,2100,1,0.70,2100,2100,2100,2740,1480,2110,2100.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,3,630,100,1470,5,1,3310000,70,-420.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-13.40,2020,20241212,3.96,2140,-1.87,20250107,2040,2.94,20250304,2425,-13.40,20240412,2020,3.96,20241212,0.00,N,457940,100,3 억,,161,N,N,0,N,00,N +20250319,121334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,2100,1,0.70,2100,2100,2100,2740,1480,2110,2100.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,3,630,100,1470,5,1,3310000,70,-420.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-13.40,2020,20241212,3.96,2140,-1.87,20250107,2040,2.94,20250304,2425,-13.40,20240412,2020,3.96,20241212,0.00,N,457940,100,3 억,,161,N,N,0,N,00,N +20250319,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,2100,1,0.70,2100,2100,2100,2740,1480,2110,2100.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,3,630,100,1470,5,1,3310000,70,-420.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-13.40,2020,20241212,3.96,2140,-1.87,20250107,2040,2.94,20250304,2425,-13.40,20240412,2020,3.96,20241212,0.00,N,457940,100,3 억,,161,N,N,0,N,00,N +20250319,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,3,630,100,1470,5,1,3310000,70,-422.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-12.99,2020,20241212,4.46,2140,-1.40,20250107,2040,3.43,20250304,2425,-12.99,20240412,2020,4.46,20241212,0.00,N,457940,100,3 억,,161,N,N,0,N,00,N +20250319,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,3,630,100,1470,5,1,3310000,70,-422.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-12.99,2020,20241212,4.46,2140,-1.40,20250107,2040,3.43,20250304,2425,-12.99,20240412,2020,4.46,20241212,0.00,N,457940,100,3 억,,161,N,N,0,N,00,N 20250318,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,301620,143,397.22,2105,2110,2105,2755,1485,2120,2109.23,0.00,0,-2,2153,2136,2113,2096,2073,2125,2085,3,635,100,1480,5,1,3310000,70,-422.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-12.99,2020,20241212,4.46,2140,-1.40,20250107,2040,3.43,20250304,2425,-12.99,20240412,2020,4.46,20241212,0.00,N,457940,100,3 억,,163,N,N,0,N,00,N 20250318,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,73740,35,97.22,2105,2110,2105,2755,1485,2120,2106.86,0.00,0,-2,2153,2136,2113,2096,2073,2125,2085,3,635,100,1480,5,1,3310000,70,-421.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-13.20,2020,20241212,4.21,2140,-1.64,20250107,2040,3.19,20250304,2425,-13.20,20240412,2020,4.21,20241212,0.00,N,457940,100,3 억,,163,N,N,0,N,00,N 20250318,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,73740,35,97.22,2105,2110,2105,2755,1485,2120,2106.86,0.00,0,-2,2153,2136,2113,2096,2073,2125,2085,3,635,100,1480,5,1,3310000,70,-421.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-13.20,2020,20241212,4.21,2140,-1.64,20250107,2040,3.19,20250304,2425,-13.20,20240412,2020,4.21,20241212,0.00,N,457940,100,3 억,,163,N,N,0,N,00,N diff --git a/458320/price/prices-20250301.csv b/458320/price/prices-20250301.csv index fd37e54ac7d2..a33790782a7d 100644 --- a/458320/price/prices-20250301.csv +++ b/458320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250319,151334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250319,141337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250319,131336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250319,121334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250319,111334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250319,101334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250319,091341,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N 20250318,161327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N 20250318,151334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N 20250318,141330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N diff --git a/458610/price/prices-20250301.csv b/458610/price/prices-20250301.csv index c8f73f489685..6ef08f395e89 100644 --- a/458610/price/prices-20250301.csv +++ b/458610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,19199090,9116,767.34,2130,2135,2105,2755,1485,2120,2106.09,0.16,0,-540,2133,2126,2118,2111,2103,2122,2107,4,635,100,1480,5,1,4230000,89,300.71,1.06,12,0.22,7.00,1993.00,2370,20240617,-11.18,2040,20250107,3.19,2175,-3.22,20250224,2040,3.19,20250107,2370,-11.18,20240617,2040,3.19,20250107,0.00,N,458610,100,4 억,,6971,N,N,0,N,00,N +20250319,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,14864485,7059,594.19,2130,2135,2105,2755,1485,2120,2105.75,0.16,0,517,2133,2126,2118,2111,2103,2122,2107,4,635,100,1480,5,1,4230000,90,302.86,1.06,12,0.17,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,6971,N,N,0,N,00,N +20250319,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,14864485,7059,594.19,2130,2135,2105,2755,1485,2120,2105.75,0.16,0,517,2133,2126,2118,2111,2103,2122,2107,4,635,100,1480,5,1,4230000,90,302.86,1.06,12,0.17,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,6971,N,N,0,N,00,N +20250319,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,14856035,7055,593.86,2130,2135,2105,2755,1485,2120,2105.75,0.16,0,518,2133,2126,2118,2111,2103,2122,2107,4,635,100,1480,5,1,4230000,90,302.86,1.06,12,0.17,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,6971,N,N,0,N,00,N +20250319,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,12746075,6054,509.60,2130,2135,2105,2755,1485,2120,2105.40,0.16,0,-50,2133,2126,2118,2111,2103,2122,2107,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.14,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6971,N,N,0,N,00,N +20250319,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,112900,53,4.46,2130,2135,2130,2755,1485,2120,2130.19,0.16,0,-50,2133,2126,2118,2111,2103,2122,2107,4,635,100,1480,5,1,4230000,90,304.29,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6971,N,N,0,N,00,N +20250319,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,4265,2,0.17,2130,2135,2130,2755,1485,2120,2132.50,0.16,0,0,2133,2126,2118,2111,2103,2122,2107,4,635,100,1480,5,1,4230000,90,305.00,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2175,-1.84,20250224,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,N,458610,100,4 억,,6971,N,N,0,N,00,N +20250319,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,2130,1,0.08,2130,2130,2130,2755,1485,2120,2130.00,0.16,0,0,2133,2126,2118,2111,2103,2122,2107,4,635,100,1480,5,1,4230000,90,304.29,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6971,N,N,0,N,00,N 20250318,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,2511170,1188,12.66,2125,2125,2110,2765,1495,2130,2113.78,0.17,0,-148,2156,2142,2121,2107,2086,2132,2097,4,635,100,1490,5,1,4230000,90,302.86,1.06,12,0.03,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,7119,N,N,0,N,00,N 20250318,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1639850,777,8.28,2125,2125,2110,2765,1495,2130,2110.49,0.17,0,-2,2156,2142,2121,2107,2086,2132,2097,4,635,100,1490,5,1,4230000,90,302.86,1.06,12,0.02,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,7119,N,N,0,N,00,N 20250318,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1530060,725,7.73,2125,2125,2110,2765,1495,2130,2110.43,0.17,0,-2,2156,2142,2121,2107,2086,2132,2097,4,635,100,1490,5,1,4230000,90,302.86,1.06,12,0.02,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,7119,N,N,0,N,00,N diff --git a/458650/price/prices-20250301.csv b/458650/price/prices-20250301.csv index 8f438239eb58..f3422ebbb5a6 100644 --- a/458650/price/prices-20250301.csv +++ b/458650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18670,260,2,1.41,4434184280,234040,207.52,18380,19440,18360,23900,12890,18410,18946.62,2.72,0,8329,19290,18850,18570,18130,17850,18710,17990,75,5490,500,12880,10,1,15045670,2809,8.73,2.08,12,1.56,2138.00,8964.00,36650,20241111,-49.06,14910,20250203,25.22,24050,-22.37,20250226,14910,25.22,20250203,36650,-49.06,20241111,14910,25.22,20250203,2.02,N,458650,500,75 억,,409592,N,N,0,N,00,N +20250319,151335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18660,250,2,1.36,4318362530,227827,202.02,18380,19440,18360,23900,12890,18410,18954.57,2.72,0,9663,19290,18850,18570,18130,17850,18710,17990,75,5490,500,12880,10,1,15045670,2808,8.73,2.08,12,1.51,2138.00,8964.00,36650,20241111,-49.09,14910,20250203,25.15,24050,-22.41,20250226,14910,25.15,20250203,36650,-49.09,20241111,14910,25.15,20250203,2.02,N,458650,500,75 억,,409592,N,N,0,N,00,N +20250319,141338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18660,250,2,1.36,4114693470,216893,192.32,18380,19440,18360,23900,12890,18410,18971.08,2.72,0,12944,19290,18850,18570,18130,17850,18710,17990,75,5490,500,12880,10,1,15045670,2808,8.73,2.08,12,1.44,2138.00,8964.00,36650,20241111,-49.09,14910,20250203,25.15,24050,-22.41,20250226,14910,25.15,20250203,36650,-49.09,20241111,14910,25.15,20250203,2.02,N,458650,500,75 억,,409592,N,N,0,N,00,N +20250319,131337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18780,370,2,2.01,3573231835,187944,166.65,18380,19440,18360,23900,12890,18410,19012.22,2.72,0,9691,19290,18850,18570,18130,17850,18710,17990,75,5490,500,12880,10,1,15045670,2826,8.78,2.10,12,1.25,2138.00,8964.00,36650,20241111,-48.76,14910,20250203,25.96,24050,-21.91,20250226,14910,25.96,20250203,36650,-48.76,20241111,14910,25.96,20250203,2.02,N,458650,500,75 억,,409592,N,N,0,N,00,N +20250319,121335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18720,310,2,1.68,3456995175,181752,161.16,18380,19440,18360,23900,12890,18410,19020.40,2.72,0,10718,19290,18850,18570,18130,17850,18710,17990,75,5490,500,12880,10,1,15045670,2817,8.76,2.09,12,1.21,2138.00,8964.00,36650,20241111,-48.92,14910,20250203,25.55,24050,-22.16,20250226,14910,25.55,20250203,36650,-48.92,20241111,14910,25.55,20250203,2.02,N,458650,500,75 억,,409592,N,N,0,N,00,N +20250319,111335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18870,460,2,2.50,3274261885,172005,152.52,18380,19440,18360,23900,12890,18410,19035.85,2.72,0,10073,19290,18850,18570,18130,17850,18710,17990,75,5490,500,12880,10,1,15045670,2839,8.83,2.11,12,1.14,2138.00,8964.00,36650,20241111,-48.51,14910,20250203,26.56,24050,-21.54,20250226,14910,26.56,20250203,36650,-48.51,20241111,14910,26.56,20250203,2.02,N,458650,500,75 억,,409592,N,N,0,N,00,N +20250319,101335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18750,340,2,1.85,2983774965,156560,138.82,18380,19440,18360,23900,12890,18410,19058.35,2.72,0,13480,19290,18850,18570,18130,17850,18710,17990,75,5490,500,12880,10,1,15045670,2821,8.77,2.09,12,1.04,2138.00,8964.00,36650,20241111,-48.84,14910,20250203,25.75,24050,-22.04,20250226,14910,25.75,20250203,36650,-48.84,20241111,14910,25.75,20250203,2.02,N,458650,500,75 억,,409592,N,N,0,N,00,N +20250319,091341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18540,130,2,0.71,156101350,8444,7.49,18380,18630,18360,23900,12890,18410,18486.66,2.72,0,230,19290,18850,18570,18130,17850,18710,17990,75,5490,500,12880,10,1,15045670,2789,8.67,2.07,12,0.06,2138.00,8964.00,36650,20241111,-49.41,14910,20250203,24.35,24050,-22.91,20250226,14910,24.35,20250203,36650,-49.41,20241111,14910,24.35,20250203,2.02,N,458650,500,75 억,,409592,N,N,0,N,00,N 20250318,161328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18410,-110,5,-0.59,2085640570,112410,68.07,18600,19010,18290,24050,12970,18520,18553.97,2.76,0,-5824,19693,19106,18813,18226,17933,18960,18080,75,5530,500,12960,10,1,15045670,2770,8.61,2.05,12,0.75,2138.00,8964.00,36650,20241111,-49.77,14910,20250203,23.47,24050,-23.45,20250226,14910,23.47,20250203,36650,-49.77,20241111,14910,23.47,20250203,1.99,N,458650,500,75 억,,415436,N,N,0,N,00,N 20250318,151335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18330,-190,5,-1.03,2046369360,110275,66.78,18600,19010,18290,24050,12970,18520,18556.97,2.76,0,-5561,19693,19106,18813,18226,17933,18960,18080,75,5530,500,12960,10,1,15045670,2758,8.57,2.04,12,0.73,2138.00,8964.00,36650,20241111,-49.99,14910,20250203,22.94,24050,-23.78,20250226,14910,22.94,20250203,36650,-49.99,20241111,14910,22.94,20250203,1.99,N,458650,500,75 억,,415436,N,N,0,N,00,N 20250318,141331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18390,-130,5,-0.70,1915023800,103119,62.45,18600,19010,18290,24050,12970,18520,18571.01,2.76,0,-6325,19693,19106,18813,18226,17933,18960,18080,75,5530,500,12960,10,1,15045670,2767,8.60,2.05,12,0.69,2138.00,8964.00,36650,20241111,-49.82,14910,20250203,23.34,24050,-23.53,20250226,14910,23.34,20250203,36650,-49.82,20241111,14910,23.34,20250203,1.99,N,458650,500,75 억,,415436,N,N,0,N,00,N diff --git a/458870/price/prices-20250301.csv b/458870/price/prices-20250301.csv index dbaa62fc8032..e1f8a402d267 100644 --- a/458870/price/prices-20250301.csv +++ b/458870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14670,-410,5,-2.72,2941578450,197676,37.25,15130,15270,14600,19600,10560,15080,14880.99,1.92,0,-50320,16400,15740,15020,14360,13640,16070,14690,63,4520,500,9340,10,1,12590880,1847,-16.21,19.82,12,1.57,-905.00,740.00,36000,20240619,-59.25,8540,20241115,71.78,15800,-7.15,20250305,10510,39.58,20250102,36000,-59.25,20240619,8540,71.78,20241115,0.60,N,458870,500,62 억,,242200,N,N,2,N,00,N +20250319,151335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14680,-400,5,-2.65,2860693420,192166,36.21,15130,15270,14600,19600,10560,15080,14886.51,1.92,0,-49692,16400,15740,15020,14360,13640,16070,14690,63,4520,500,9340,10,1,12590880,1848,-16.22,19.84,12,1.53,-905.00,740.00,36000,20240619,-59.22,8540,20241115,71.90,15800,-7.09,20250305,10510,39.68,20250102,36000,-59.22,20240619,8540,71.90,20241115,0.60,N,458870,500,62 억,,242200,N,N,50,N,00,N +20250319,141338,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14720,-360,5,-2.39,2588463050,173698,32.73,15130,15270,14600,19600,10560,15080,14902.02,1.92,0,-43991,16400,15740,15020,14360,13640,16070,14690,63,4520,500,9340,10,1,12590880,1853,-16.27,19.89,12,1.38,-905.00,740.00,36000,20240619,-59.11,8540,20241115,72.37,15800,-6.84,20250305,10510,40.06,20250102,36000,-59.11,20240619,8540,72.37,20241115,0.60,N,458870,500,62 억,,242200,N,N,50,N,00,N +20250319,131337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14710,-370,5,-2.45,2359788650,158163,29.80,15130,15270,14600,19600,10560,15080,14919.91,1.92,0,-43024,16400,15740,15020,14360,13640,16070,14690,63,4520,500,9340,10,1,12590880,1852,-16.25,19.88,12,1.26,-905.00,740.00,36000,20240619,-59.14,8540,20241115,72.25,15800,-6.90,20250305,10510,39.96,20250102,36000,-59.14,20240619,8540,72.25,20241115,0.60,N,458870,500,62 억,,242200,N,N,50,N,00,N +20250319,121335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14700,-380,5,-2.52,2267609645,151901,28.62,15130,15270,14600,19600,10560,15080,14928.14,1.92,0,-41111,16400,15740,15020,14360,13640,16070,14690,63,4520,500,9340,10,1,12590880,1851,-16.24,19.86,12,1.21,-905.00,740.00,36000,20240619,-59.17,8540,20241115,72.13,15800,-6.96,20250305,10510,39.87,20250102,36000,-59.17,20240619,8540,72.13,20241115,0.60,N,458870,500,62 억,,242200,N,N,50,N,00,N +20250319,111335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14740,-340,5,-2.25,2054651435,137398,25.89,15130,15270,14600,19600,10560,15080,14953.95,1.92,0,-35411,16400,15740,15020,14360,13640,16070,14690,63,4520,500,9340,10,1,12590880,1856,-16.29,19.92,12,1.09,-905.00,740.00,36000,20240619,-59.06,8540,20241115,72.60,15800,-6.71,20250305,10510,40.25,20250102,36000,-59.06,20240619,8540,72.60,20241115,0.60,N,458870,500,62 억,,242200,N,N,50,N,00,N +20250319,101335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14940,-140,5,-0.93,774806620,51621,9.73,15130,15150,14840,19600,10560,15080,15009.43,1.92,0,-11943,16400,15740,15020,14360,13640,16070,14690,63,4520,500,9340,10,1,12590880,1881,-16.51,20.19,12,0.41,-905.00,740.00,36000,20240619,-58.50,8540,20241115,74.94,15800,-5.44,20250305,10510,42.15,20250102,36000,-58.50,20240619,8540,74.94,20241115,0.60,N,458870,500,62 억,,242200,N,N,50,N,00,N +20250319,091342,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15000,-80,5,-0.53,333908180,22182,4.18,15130,15150,14860,19600,10560,15080,15053.03,1.92,0,-9126,16400,15740,15020,14360,13640,16070,14690,63,4520,500,9340,10,1,12590880,1889,-16.57,20.27,12,0.18,-905.00,740.00,36000,20240619,-58.33,8540,20241115,75.64,15800,-5.06,20250305,10510,42.72,20250102,36000,-58.33,20240619,8540,75.64,20241115,0.60,N,458870,500,62 억,,242200,N,N,50,N,00,N 20250318,161328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15080,830,2,5.82,8052307565,529552,1067.67,14300,15680,14300,18520,9980,14250,15205.97,1.09,0,106384,14716,14482,14236,14002,13756,14600,14120,63,4270,500,8830,10,1,12590880,1899,-16.66,20.38,12,4.21,-905.00,740.00,36000,20240619,-58.11,8540,20241115,76.58,15800,-4.56,20250305,10510,43.48,20250102,36000,-58.11,20240619,8540,76.58,20241115,0.60,N,458870,500,62 억,,137131,N,N,50,N,00,N 20250318,151335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15070,820,2,5.75,7948406245,522654,1053.76,14300,15680,14300,18520,9980,14250,15207.78,1.09,0,107862,14716,14482,14236,14002,13756,14600,14120,63,4270,500,8830,10,1,12590880,1897,-16.65,20.36,12,4.15,-905.00,740.00,36000,20240619,-58.14,8540,20241115,76.46,15800,-4.62,20250305,10510,43.39,20250102,36000,-58.14,20240619,8540,76.46,20241115,0.60,N,458870,500,62 억,,137131,N,N,5,N,00,N 20250318,141331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15250,1000,2,7.02,7260898175,476813,961.34,14300,15680,14300,18520,9980,14250,15227.98,1.09,0,103671,14716,14482,14236,14002,13756,14600,14120,63,4270,500,8830,10,1,12590880,1920,-16.85,20.61,12,3.79,-905.00,740.00,36000,20240619,-57.64,8540,20241115,78.57,15800,-3.48,20250305,10510,45.10,20250102,36000,-57.64,20240619,8540,78.57,20241115,0.60,N,458870,500,62 억,,137131,N,N,5,N,00,N diff --git a/459100/price/prices-20250301.csv b/459100/price/prices-20250301.csv index 1e037c43d899..f5d286010d1e 100644 --- a/459100/price/prices-20250301.csv +++ b/459100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,-270,5,-3.47,1257057900,165616,168.78,7700,7750,7500,10100,5440,7770,7590.25,4.79,0,-28157,7903,7836,7773,7706,7643,7805,7675,63,2330,500,5430,10,1,12572000,943,10.00,3.03,12,1.32,750.00,2477.00,23850,20241120,-68.55,6500,20241120,15.38,10570,-29.04,20250107,7430,0.94,20250226,23850,-68.55,20241120,6500,15.38,20241120,1.63,N,459100,500,62 억,,602088,N,N,0,N,00,N +20250319,151336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,-250,5,-3.22,1170302780,154060,157.01,7700,7750,7520,10100,5440,7770,7596.34,4.79,0,-26436,7903,7836,7773,7706,7643,7805,7675,63,2330,500,5430,10,1,12572000,945,10.03,3.04,12,1.23,750.00,2477.00,23850,20241120,-68.47,6500,20241120,15.69,10570,-28.86,20250107,7430,1.21,20250226,23850,-68.47,20241120,6500,15.69,20241120,1.63,N,459100,500,62 억,,602088,N,N,0,N,00,N +20250319,141338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7530,-240,5,-3.09,957057640,125750,128.16,7700,7750,7520,10100,5440,7770,7610.71,4.79,0,-23104,7903,7836,7773,7706,7643,7805,7675,63,2330,500,5430,10,1,12572000,947,10.04,3.04,12,1.00,750.00,2477.00,23850,20241120,-68.43,6500,20241120,15.85,10570,-28.76,20250107,7430,1.35,20250226,23850,-68.43,20241120,6500,15.85,20241120,1.63,N,459100,500,62 억,,602088,N,N,0,N,00,N +20250319,131338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,-140,5,-1.80,717291040,94038,95.84,7700,7750,7560,10100,5440,7770,7627.57,4.79,0,-17859,7903,7836,7773,7706,7643,7805,7675,63,2330,500,5430,10,1,12572000,959,10.17,3.08,12,0.75,750.00,2477.00,23850,20241120,-68.01,6500,20241120,17.38,10570,-27.81,20250107,7430,2.69,20250226,23850,-68.01,20241120,6500,17.38,20241120,1.63,N,459100,500,62 억,,602088,N,N,0,N,00,N +20250319,121335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,-150,5,-1.93,665948590,87296,88.97,7700,7750,7560,10100,5440,7770,7628.52,4.79,0,-17533,7903,7836,7773,7706,7643,7805,7675,63,2330,500,5430,10,1,12572000,958,10.16,3.08,12,0.69,750.00,2477.00,23850,20241120,-68.05,6500,20241120,17.23,10570,-27.91,20250107,7430,2.56,20250226,23850,-68.05,20241120,6500,17.23,20241120,1.63,N,459100,500,62 억,,602088,N,N,0,N,00,N +20250319,111335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,-160,5,-2.06,627938110,82306,83.88,7700,7750,7560,10100,5440,7770,7629.20,4.79,0,-15826,7903,7836,7773,7706,7643,7805,7675,63,2330,500,5430,10,1,12572000,957,10.15,3.07,12,0.65,750.00,2477.00,23850,20241120,-68.09,6500,20241120,17.08,10570,-28.00,20250107,7430,2.42,20250226,23850,-68.09,20241120,6500,17.08,20241120,1.63,N,459100,500,62 억,,602088,N,N,0,N,00,N +20250319,101336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7660,-110,5,-1.42,374626140,48976,49.91,7700,7750,7590,10100,5440,7770,7649.02,4.79,0,-8110,7903,7836,7773,7706,7643,7805,7675,63,2330,500,5430,10,1,12572000,963,10.21,3.09,12,0.39,750.00,2477.00,23850,20241120,-67.88,6500,20241120,17.85,10570,-27.53,20250107,7430,3.10,20250226,23850,-67.88,20241120,6500,17.85,20241120,1.63,N,459100,500,62 억,,602088,N,N,0,N,00,N +20250319,091342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7680,-90,5,-1.16,115070250,15005,15.29,7700,7750,7610,10100,5440,7770,7668.35,4.79,0,-6194,7903,7836,7773,7706,7643,7805,7675,63,2330,500,5430,10,1,12572000,966,10.24,3.10,12,0.12,750.00,2477.00,23850,20241120,-67.80,6500,20241120,18.15,10570,-27.34,20250107,7430,3.36,20250226,23850,-67.80,20241120,6500,18.15,20241120,1.63,N,459100,500,62 억,,602088,N,N,0,N,00,N 20250318,161328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,-30,5,-0.38,759778205,97876,101.88,7780,7840,7710,10140,5460,7800,7762.66,4.73,0,7201,8040,7920,7840,7720,7640,7880,7680,63,2340,500,5460,10,1,12572000,977,10.36,3.14,12,0.78,750.00,2477.00,23850,20241120,-67.42,6500,20241120,19.54,10570,-26.49,20250107,7430,4.58,20250226,23850,-67.42,20241120,6500,19.54,20241120,1.71,N,459100,500,62 억,,595262,N,N,0,N,00,N 20250318,151335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,-10,5,-0.13,753498855,97069,101.04,7780,7840,7710,10140,5460,7800,7762.51,4.73,0,7076,8040,7920,7840,7720,7640,7880,7680,63,2340,500,5460,10,1,12572000,979,10.39,3.14,12,0.77,750.00,2477.00,23850,20241120,-67.34,6500,20241120,19.85,10570,-26.30,20250107,7430,4.85,20250226,23850,-67.34,20241120,6500,19.85,20241120,1.71,N,459100,500,62 억,,595262,N,N,0,N,00,N 20250318,141331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,-10,5,-0.13,642518075,82776,86.16,7780,7840,7710,10140,5460,7800,7762.13,4.73,0,4280,8040,7920,7840,7720,7640,7880,7680,63,2340,500,5460,10,1,12572000,979,10.39,3.14,12,0.66,750.00,2477.00,23850,20241120,-67.34,6500,20241120,19.85,10570,-26.30,20250107,7430,4.85,20250226,23850,-67.34,20241120,6500,19.85,20241120,1.71,N,459100,500,62 억,,595262,N,N,0,N,00,N diff --git a/460470/price/prices-20250301.csv b/460470/price/prices-20250301.csv index 32fd050ecf98..c4b6cc213526 100644 --- a/460470/price/prices-20250301.csv +++ b/460470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4980,0,3,0.00,556004134,111169,116.94,4980,5080,4940,6470,3490,4980,5001.45,1.45,0,-4477,5380,5180,5080,4880,4780,5130,4830,75,1490,500,3080,5,1,15084370,751,-7.69,4.92,12,0.74,-648.00,1012.00,20150,20240806,-75.29,3680,20241210,35.33,6070,-17.96,20250218,4285,16.22,20250113,20150,-75.29,20240806,3680,35.33,20241210,1.56,N,460470,500,75 억,,218085,N,N,0,N,00,N +20250319,151336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4975,-5,5,-0.10,545590004,109076,114.74,4980,5080,4940,6470,3490,4980,5001.95,1.45,0,-3934,5380,5180,5080,4880,4780,5130,4830,75,1490,500,3080,5,1,15084370,750,-7.68,4.92,12,0.72,-648.00,1012.00,20150,20240806,-75.31,3680,20241210,35.19,6070,-18.04,20250218,4285,16.10,20250113,20150,-75.31,20240806,3680,35.19,20241210,1.56,N,460470,500,75 억,,218085,N,N,0,N,00,N +20250319,141339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4965,-15,5,-0.30,447121839,89304,93.94,4980,5080,4940,6470,3490,4980,5006.77,1.45,0,1344,5380,5180,5080,4880,4780,5130,4830,75,1490,500,3080,5,1,15084370,749,-7.66,4.91,12,0.59,-648.00,1012.00,20150,20240806,-75.36,3680,20241210,34.92,6070,-18.20,20250218,4285,15.87,20250113,20150,-75.36,20240806,3680,34.92,20241210,1.56,N,460470,500,75 억,,218085,N,N,0,N,00,N +20250319,131338,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5010,30,2,0.60,357747029,71380,75.08,4980,5080,4950,6470,3490,4980,5011.91,1.45,0,8985,5380,5180,5080,4880,4780,5130,4830,75,1490,500,3080,10,1,15084370,756,-7.73,4.95,12,0.47,-648.00,1012.00,20150,20240806,-75.14,3680,20241210,36.14,6070,-17.46,20250218,4285,16.92,20250113,20150,-75.14,20240806,3680,36.14,20241210,1.56,N,460470,500,75 억,,218085,N,N,0,N,00,N +20250319,121336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5020,40,2,0.80,335740539,66996,70.47,4980,5080,4950,6470,3490,4980,5011.40,1.45,0,10104,5380,5180,5080,4880,4780,5130,4830,75,1490,500,3080,10,1,15084370,757,-7.75,4.96,12,0.44,-648.00,1012.00,20150,20240806,-75.09,3680,20241210,36.41,6070,-17.30,20250218,4285,17.15,20250113,20150,-75.09,20240806,3680,36.41,20241210,1.56,N,460470,500,75 억,,218085,N,N,0,N,00,N +20250319,111336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5070,90,2,1.81,290987289,58124,61.14,4980,5080,4950,6470,3490,4980,5006.36,1.45,0,5358,5380,5180,5080,4880,4780,5130,4830,75,1490,500,3080,10,1,15084370,765,-7.82,5.01,12,0.39,-648.00,1012.00,20150,20240806,-74.84,3680,20241210,37.77,6070,-16.47,20250218,4285,18.32,20250113,20150,-74.84,20240806,3680,37.77,20241210,1.56,N,460470,500,75 억,,218085,N,N,0,N,00,N +20250319,101336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4995,15,2,0.30,160972744,32284,33.96,4980,5040,4950,6470,3490,4980,4986.17,1.45,0,-915,5380,5180,5080,4880,4780,5130,4830,75,1490,500,3080,5,1,15084370,753,-7.71,4.94,12,0.21,-648.00,1012.00,20150,20240806,-75.21,3680,20241210,35.73,6070,-17.71,20250218,4285,16.57,20250113,20150,-75.21,20240806,3680,35.73,20241210,1.56,N,460470,500,75 억,,218085,N,N,0,N,00,N +20250319,091342,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4980,0,3,0.00,47489720,9528,10.02,4980,5040,4950,6470,3490,4980,4984.27,1.45,0,-4629,5380,5180,5080,4880,4780,5130,4830,75,1490,500,3080,5,1,15084370,751,-7.69,4.92,12,0.06,-648.00,1012.00,20150,20240806,-75.29,3680,20241210,35.33,6070,-17.96,20250218,4285,16.22,20250113,20150,-75.29,20240806,3680,35.33,20241210,1.56,N,460470,500,75 억,,218085,N,N,0,N,00,N 20250318,161329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4980,-190,5,-3.68,479205590,94629,72.28,5280,5280,4980,6720,3620,5170,5064.33,1.57,0,-18380,5340,5255,5115,5030,4890,5297,5072,75,1550,500,3200,5,1,15084370,751,-7.69,4.92,12,0.63,-648.00,1012.00,20150,20240806,-75.29,3680,20241210,35.33,6070,-17.96,20250218,4285,16.22,20250113,20150,-75.29,20240806,3680,35.33,20241210,1.57,N,460470,500,75 억,,236202,N,N,0,N,00,N 20250318,151336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,-170,5,-3.29,426830240,84124,64.25,5280,5280,4990,6720,3620,5170,5073.82,1.57,0,-14009,5340,5255,5115,5030,4890,5297,5072,75,1550,500,3200,10,1,15084370,754,-7.72,4.94,12,0.56,-648.00,1012.00,20150,20240806,-75.19,3680,20241210,35.87,6070,-17.63,20250218,4285,16.69,20250113,20150,-75.19,20240806,3680,35.87,20241210,1.57,N,460470,500,75 억,,236202,N,N,0,N,00,N 20250318,141332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5040,-130,5,-2.51,352282990,69225,52.87,5280,5280,4995,6720,3620,5170,5088.96,1.57,0,-11973,5340,5255,5115,5030,4890,5297,5072,75,1550,500,3200,10,1,15084370,760,-7.78,4.98,12,0.46,-648.00,1012.00,20150,20240806,-74.99,3680,20241210,36.96,6070,-16.97,20250218,4285,17.62,20250113,20150,-74.99,20240806,3680,36.96,20241210,1.57,N,460470,500,75 억,,236202,N,N,0,N,00,N diff --git a/460850/price/prices-20250301.csv b/460850/price/prices-20250301.csv index 3ae10e261246..d447a3fa7898 100644 --- a/460850/price/prices-20250301.csv +++ b/460850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7180,90,2,1.27,897546730,125034,121.97,7090,7220,7090,9210,4970,7090,7178.42,23.39,0,1219,7203,7146,7063,7006,6923,7175,7035,1495,2120,5000,5240,10,1,29898656,2147,21.24,0.22,12,0.42,338.00,32193.00,8170,20240820,-12.12,5630,20241209,27.53,7250,-0.97,20250314,5860,22.53,20250102,8170,-12.12,20240820,5630,27.53,20241209,1.07,N,460850,5000,1494 억,,6993039,N,N,3,N,00,N +20250319,151336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7210,120,2,1.69,881456430,122795,119.79,7090,7220,7090,9210,4970,7090,7178.28,23.39,0,1255,7203,7146,7063,7006,6923,7175,7035,1495,2120,5000,5240,10,1,29898656,2156,21.33,0.22,12,0.41,338.00,32193.00,8170,20240820,-11.75,5630,20241209,28.06,7250,-0.55,20250314,5860,23.04,20250102,8170,-11.75,20240820,5630,28.06,20241209,1.07,N,460850,5000,1494 억,,6993039,N,N,23,N,00,N +20250319,141339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7190,100,2,1.41,792898820,110490,107.78,7090,7220,7090,9210,4970,7090,7176.20,23.39,0,2060,7203,7146,7063,7006,6923,7175,7035,1495,2120,5000,5240,10,1,29898656,2150,21.27,0.22,12,0.37,338.00,32193.00,8170,20240820,-12.00,5630,20241209,27.71,7250,-0.83,20250314,5860,22.70,20250102,8170,-12.00,20240820,5630,27.71,20241209,1.07,N,460850,5000,1494 억,,6993039,N,N,23,N,00,N +20250319,131338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7210,120,2,1.69,709651240,98918,96.49,7090,7220,7090,9210,4970,7090,7174.14,23.39,0,2596,7203,7146,7063,7006,6923,7175,7035,1495,2120,5000,5240,10,1,29898656,2156,21.33,0.22,12,0.33,338.00,32193.00,8170,20240820,-11.75,5630,20241209,28.06,7250,-0.55,20250314,5860,23.04,20250102,8170,-11.75,20240820,5630,28.06,20241209,1.07,N,460850,5000,1494 억,,6993039,N,N,23,N,00,N +20250319,121336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7160,70,2,0.99,443581010,61871,60.35,7090,7200,7090,9210,4970,7090,7169.45,23.39,0,-6743,7203,7146,7063,7006,6923,7175,7035,1495,2120,5000,5240,10,1,29898656,2141,21.18,0.22,12,0.21,338.00,32193.00,8170,20240820,-12.36,5630,20241209,27.18,7250,-1.24,20250314,5860,22.18,20250102,8170,-12.36,20240820,5630,27.18,20241209,1.07,N,460850,5000,1494 억,,6993039,N,N,23,N,00,N +20250319,111336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7180,90,2,1.27,376953590,52580,51.29,7090,7200,7090,9210,4970,7090,7169.14,23.39,0,-4627,7203,7146,7063,7006,6923,7175,7035,1495,2120,5000,5240,10,1,29898656,2147,21.24,0.22,12,0.18,338.00,32193.00,8170,20240820,-12.12,5630,20241209,27.53,7250,-0.97,20250314,5860,22.53,20250102,8170,-12.12,20240820,5630,27.53,20241209,1.07,N,460850,5000,1494 억,,6993039,N,N,23,N,00,N +20250319,101336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7200,110,2,1.55,299051480,41701,40.68,7090,7200,7090,9210,4970,7090,7171.33,23.39,0,-1973,7203,7146,7063,7006,6923,7175,7035,1495,2120,5000,5240,10,1,29898656,2153,21.30,0.22,12,0.14,338.00,32193.00,8170,20240820,-11.87,5630,20241209,27.89,7250,-0.69,20250314,5860,22.87,20250102,8170,-11.87,20240820,5630,27.89,20241209,1.07,N,460850,5000,1494 억,,6993039,N,N,23,N,00,N +20250319,091343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7140,50,2,0.71,46252000,6481,6.32,7090,7170,7090,9210,4970,7090,7136.55,23.39,0,275,7203,7146,7063,7006,6923,7175,7035,1495,2120,5000,5240,10,1,29898656,2135,21.12,0.22,12,0.02,338.00,32193.00,8170,20240820,-12.61,5630,20241209,26.82,7250,-1.52,20250314,5860,21.84,20250102,8170,-12.61,20240820,5630,26.82,20241209,1.07,N,460850,5000,1494 억,,6993039,N,N,23,N,00,N 20250318,161329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7090,50,2,0.71,724407680,102408,93.91,7000,7120,6980,9150,4930,7040,7073.73,23.30,0,15648,7260,7150,7080,6970,6900,7115,6935,1495,2110,5000,5200,10,1,29898656,2120,20.98,0.22,12,0.34,338.00,32193.00,8170,20240820,-13.22,5630,20241209,25.93,7250,-2.21,20250314,5860,20.99,20250102,8170,-13.22,20240820,5630,25.93,20241209,1.09,N,460850,5000,1494 억,,6965237,N,N,23,N,00,N 20250318,151336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7110,70,2,0.99,681254190,96340,88.35,7000,7120,6980,9150,4930,7040,7071.35,23.30,0,15215,7260,7150,7080,6970,6900,7115,6935,1495,2110,5000,5200,10,1,29898656,2126,21.04,0.22,12,0.32,338.00,32193.00,8170,20240820,-12.97,5630,20241209,26.29,7250,-1.93,20250314,5860,21.33,20250102,8170,-12.97,20240820,5630,26.29,20241209,1.09,N,460850,5000,1494 억,,6965237,N,N,8,N,00,N 20250318,141332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7080,40,2,0.57,605659340,85660,78.55,7000,7120,6980,9150,4930,7040,7070.50,23.30,0,15732,7260,7150,7080,6970,6900,7115,6935,1495,2110,5000,5200,10,1,29898656,2117,20.95,0.22,12,0.29,338.00,32193.00,8170,20240820,-13.34,5630,20241209,25.75,7250,-2.34,20250314,5860,20.82,20250102,8170,-13.34,20240820,5630,25.75,20241209,1.09,N,460850,5000,1494 억,,6965237,N,N,8,N,00,N diff --git a/460860/price/prices-20250301.csv b/460860/price/prices-20250301.csv index eed79cd6807e..c4c96a8abaa2 100644 --- a/460860/price/prices-20250301.csv +++ b/460860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9660,-70,5,-0.72,1869886735,192700,76.08,9720,9820,9630,12640,6820,9730,9703.71,26.19,0,-3725,10110,9920,9660,9470,9210,10015,9565,2480,2910,5000,7200,10,1,49608017,4792,3.37,0.28,12,0.39,2866.00,34717.00,12220,20240430,-20.95,7750,20241115,24.65,10350,-6.67,20250221,7750,24.65,20250211,12220,-20.95,20240430,7750,24.65,20241115,1.49,N,460860,5000,2480 억,,12993917,N,N,544,N,00,N +20250319,151336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9680,-50,5,-0.51,1684995025,173541,68.52,9720,9820,9630,12640,6820,9730,9709.49,26.19,0,-3583,10110,9920,9660,9470,9210,10015,9565,2480,2910,5000,7200,10,1,49608017,4802,3.38,0.28,12,0.35,2866.00,34717.00,12220,20240430,-20.79,7750,20241115,24.90,10350,-6.47,20250221,7750,24.90,20250211,12220,-20.79,20240430,7750,24.90,20241115,1.49,N,460860,5000,2480 억,,12993917,N,N,1300,N,00,N +20250319,141339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9700,-30,5,-0.31,1236940385,127328,50.27,9720,9820,9630,12640,6820,9730,9714.59,26.19,0,-1362,10110,9920,9660,9470,9210,10015,9565,2480,2910,5000,7200,10,1,49608017,4812,3.38,0.28,12,0.26,2866.00,34717.00,12220,20240430,-20.62,7750,20241115,25.16,10350,-6.28,20250221,7750,25.16,20250211,12220,-20.62,20240430,7750,25.16,20241115,1.49,N,460860,5000,2480 억,,12993917,N,N,1300,N,00,N +20250319,131338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9720,-10,5,-0.10,1100149185,113255,44.72,9720,9820,9630,12640,6820,9730,9713.91,26.19,0,5673,10110,9920,9660,9470,9210,10015,9565,2480,2910,5000,7200,10,1,49608017,4822,3.39,0.28,12,0.23,2866.00,34717.00,12220,20240430,-20.46,7750,20241115,25.42,10350,-6.09,20250221,7750,25.42,20250211,12220,-20.46,20240430,7750,25.42,20241115,1.49,N,460860,5000,2480 억,,12993917,N,N,1300,N,00,N +20250319,121336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9680,-50,5,-0.51,1065534760,109686,43.31,9720,9820,9630,12640,6820,9730,9714.40,26.19,0,6623,10110,9920,9660,9470,9210,10015,9565,2480,2910,5000,7200,10,1,49608017,4802,3.38,0.28,12,0.22,2866.00,34717.00,12220,20240430,-20.79,7750,20241115,24.90,10350,-6.47,20250221,7750,24.90,20250211,12220,-20.79,20240430,7750,24.90,20241115,1.49,N,460860,5000,2480 억,,12993917,N,N,1300,N,00,N +20250319,111336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9680,-50,5,-0.51,904553850,93109,36.76,9720,9820,9630,12640,6820,9730,9714.99,26.19,0,7793,10110,9920,9660,9470,9210,10015,9565,2480,2910,5000,7200,10,1,49608017,4802,3.38,0.28,12,0.19,2866.00,34717.00,12220,20240430,-20.79,7750,20241115,24.90,10350,-6.47,20250221,7750,24.90,20250211,12220,-20.79,20240430,7750,24.90,20241115,1.49,N,460860,5000,2480 억,,12993917,N,N,1300,N,00,N +20250319,101336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9700,-30,5,-0.31,701775680,72129,28.48,9720,9820,9650,12640,6820,9730,9729.45,26.19,0,13856,10110,9920,9660,9470,9210,10015,9565,2480,2910,5000,7200,10,1,49608017,4812,3.38,0.28,12,0.15,2866.00,34717.00,12220,20240430,-20.62,7750,20241115,25.16,10350,-6.28,20250221,7750,25.16,20250211,12220,-20.62,20240430,7750,25.16,20241115,1.49,N,460860,5000,2480 억,,12993917,N,N,1300,N,00,N +20250319,091343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9780,50,2,0.51,128951075,13214,5.22,9720,9820,9670,12640,6820,9730,9758.78,26.19,0,-1308,10110,9920,9660,9470,9210,10015,9565,2480,2910,5000,7200,10,1,49608017,4852,3.41,0.28,12,0.03,2866.00,34717.00,12220,20240430,-19.97,7750,20241115,26.19,10350,-5.51,20250221,7750,26.19,20250211,12220,-19.97,20240430,7750,26.19,20241115,1.49,N,460860,5000,2480 억,,12993917,N,N,1300,N,00,N 20250318,161329,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9730,120,2,1.25,2444107390,251523,92.95,9600,9850,9400,12490,6730,9610,9717.13,26.09,0,47079,9983,9796,9583,9396,9183,9690,9290,2480,2880,5000,7110,10,1,49608017,4827,3.39,0.28,12,0.51,2866.00,34717.00,12230,20240306,-20.44,7750,20241115,25.55,10350,-5.99,20250221,7750,25.55,20250211,12220,-20.38,20240430,7750,25.55,20241115,1.53,N,460860,5000,2480 억,,12943665,N,N,1300,N,00,N 20250318,151336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9760,150,2,1.56,2250736680,231664,85.62,9600,9850,9400,12490,6730,9610,9715.52,26.09,0,51287,9983,9796,9583,9396,9183,9690,9290,2480,2880,5000,7110,10,1,49608017,4842,3.41,0.28,12,0.47,2866.00,34717.00,12230,20240306,-20.20,7750,20241115,25.94,10350,-5.70,20250221,7750,25.94,20250211,12220,-20.13,20240430,7750,25.94,20241115,1.53,N,460860,5000,2480 억,,12943665,N,N,880,N,00,N 20250318,141332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9660,50,2,0.52,1980015360,203771,75.31,9600,9850,9400,12490,6730,9610,9716.87,26.09,0,49431,9983,9796,9583,9396,9183,9690,9290,2480,2880,5000,7110,10,1,49608017,4792,3.37,0.28,12,0.41,2866.00,34717.00,12230,20240306,-21.01,7750,20241115,24.65,10350,-6.67,20250221,7750,24.65,20250211,12220,-20.95,20240430,7750,24.65,20241115,1.53,N,460860,5000,2480 억,,12943665,N,N,880,N,00,N diff --git a/460870/price/prices-20250301.csv b/460870/price/prices-20250301.csv index 87a2228df2fd..65c67e2aa32f 100644 --- a/460870/price/prices-20250301.csv +++ b/460870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161333,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4295,-230,5,-5.08,20940739556,4661861,168.94,4465,4700,4265,5880,3170,4525,4492.25,0.94,0,-921,4761,4642,4521,4402,4281,4582,4342,18,1355,100,3160,5,1,18403305,790,-37.03,2.83,12,25.33,-116.00,1519.00,5020,20250317,-14.44,2810,20250310,52.85,5020,-14.44,20250317,2810,52.85,20250310,5020,-14.44,20250317,2810,52.85,20250310,0.00,N,460870,100,18 억,,172292,N,N,0,N,00,N +20250319,151337,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4305,-220,5,-4.86,20256004261,4502153,163.15,4465,4700,4290,5880,3170,4525,4499.18,0.94,0,-6696,4761,4642,4521,4402,4281,4582,4342,18,1355,100,3160,5,1,18403305,792,-37.11,2.83,12,24.46,-116.00,1519.00,5020,20250317,-14.24,2810,20250310,53.20,5020,-14.24,20250317,2810,53.20,20250310,5020,-14.24,20250317,2810,53.20,20250310,0.00,N,460870,100,18 억,,172292,N,N,0,N,00,N +20250319,141339,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4385,-140,5,-3.09,18812058751,4169816,151.11,4465,4700,4305,5880,3170,4525,4511.48,0.94,0,-39728,4761,4642,4521,4402,4281,4582,4342,18,1355,100,3160,5,1,18403305,807,-37.80,2.89,12,22.66,-116.00,1519.00,5020,20250317,-12.65,2810,20250310,56.05,5020,-12.65,20250317,2810,56.05,20250310,5020,-12.65,20250317,2810,56.05,20250310,0.00,N,460870,100,18 억,,172292,N,N,0,N,00,N +20250319,131339,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4560,35,2,0.77,12778343230,2840397,102.93,4465,4635,4305,5880,3170,4525,4498.78,0.94,0,38929,4761,4642,4521,4402,4281,4582,4342,18,1355,100,3160,5,1,18403305,839,-39.31,3.00,12,15.43,-116.00,1519.00,5020,20250317,-9.16,2810,20250310,62.28,5020,-9.16,20250317,2810,62.28,20250310,5020,-9.16,20250317,2810,62.28,20250310,0.00,N,460870,100,18 억,,172292,N,N,0,N,00,N +20250319,121337,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4515,-10,5,-0.22,11694535940,2601281,94.27,4465,4635,4305,5880,3170,4525,4495.67,0.94,0,45563,4761,4642,4521,4402,4281,4582,4342,18,1355,100,3160,5,1,18403305,831,-38.92,2.97,12,14.13,-116.00,1519.00,5020,20250317,-10.06,2810,20250310,60.68,5020,-10.06,20250317,2810,60.68,20250310,5020,-10.06,20250317,2810,60.68,20250310,0.00,N,460870,100,18 억,,172292,N,N,0,N,00,N +20250319,111337,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4455,-70,5,-1.55,10468695572,2331246,84.48,4465,4635,4305,5880,3170,4525,4490.59,0.94,0,32780,4761,4642,4521,4402,4281,4582,4342,18,1355,100,3160,5,1,18403305,820,-38.41,2.93,12,12.67,-116.00,1519.00,5020,20250317,-11.25,2810,20250310,58.54,5020,-11.25,20250317,2810,58.54,20250310,5020,-11.25,20250317,2810,58.54,20250310,0.00,N,460870,100,18 억,,172292,N,N,0,N,00,N +20250319,101337,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4545,20,2,0.44,6315008898,1414261,51.25,4465,4575,4305,5880,3170,4525,4465.20,0.94,0,34311,4761,4642,4521,4402,4281,4582,4342,18,1355,100,3160,5,1,18403305,836,-39.18,2.99,12,7.68,-116.00,1519.00,5020,20250317,-9.46,2810,20250310,61.74,5020,-9.46,20250317,2810,61.74,20250310,5020,-9.46,20250317,2810,61.74,20250310,0.00,N,460870,100,18 억,,172292,N,N,0,N,00,N +20250319,091343,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4385,-140,5,-3.09,2343653177,522662,18.94,4465,4575,4360,5880,3170,4525,4484.01,0.94,0,26233,4761,4642,4521,4402,4281,4582,4342,18,1355,100,3160,5,1,18403305,807,-37.80,2.89,12,2.84,-116.00,1519.00,5020,20250317,-12.65,2810,20250310,56.05,5020,-12.65,20250317,2810,56.05,20250310,5020,-12.65,20250317,2810,56.05,20250310,0.00,N,460870,100,18 억,,172292,N,N,0,N,00,N 20250318,161330,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4525,-145,5,-3.10,12040188209,2681303,10.40,4620,4640,4400,6070,3270,4670,4490.52,1.65,0,-138363,5660,5165,4525,4030,3390,5412,4277,18,1400,100,3260,5,1,18403305,833,205.68,10.52,12,14.57,22.00,430.00,5020,20250317,-9.86,2810,20250310,61.03,5020,-9.86,20250317,2810,61.03,20250310,5020,-9.86,20250317,2810,61.03,20250310,0.00,N,460870,100,18 억,,303224,N,N,0,N,00,N 20250318,151336,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4500,-170,5,-3.64,11209278814,2497277,9.69,4620,4640,4400,6070,3270,4670,4488.59,1.65,0,-136426,5660,5165,4525,4030,3390,5412,4277,18,1400,100,3260,5,1,18403305,828,204.55,10.47,12,13.57,22.00,430.00,5020,20250317,-10.36,2810,20250310,60.14,5020,-10.36,20250317,2810,60.14,20250310,5020,-10.36,20250317,2810,60.14,20250310,0.00,N,460870,100,18 억,,303224,N,N,0,N,00,N 20250318,141333,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4437,-233,5,-4.99,9331602372,2077932,8.06,4620,4640,4400,6070,3270,4670,4490.80,1.65,0,-107289,5660,5165,4525,4030,3390,5412,4277,18,1400,100,3260,5,1,18403305,817,201.68,10.32,12,11.29,22.00,430.00,5020,20250317,-11.61,2810,20250310,57.90,5020,-11.61,20250317,2810,57.90,20250310,5020,-11.61,20250317,2810,57.90,20250310,0.00,N,460870,100,18 억,,303224,N,N,0,N,00,N diff --git a/460930/price/prices-20250301.csv b/460930/price/prices-20250301.csv index e990fe4ef106..d95e44cc5c96 100644 --- a/460930/price/prices-20250301.csv +++ b/460930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161333,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16650,-210,5,-1.25,3265504625,195769,48.05,16990,17000,16500,21900,11810,16860,16680.44,0.54,0,-41961,17520,17190,16760,16430,16000,17355,16595,177,5040,500,10450,10,1,35392271,5893,48.68,2.79,12,0.55,342.00,5974.00,22350,20250120,-25.50,9580,20241031,73.80,22350,-25.50,20250120,12880,29.27,20250102,22350,-25.50,20250120,9580,73.80,20241031,3.44,N,460930,500,176 억,,192505,N,N,73,N,00,N +20250319,151337,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16670,-190,5,-1.13,3161371255,189513,46.51,16990,17000,16500,21900,11810,16860,16681.52,0.54,0,-41155,17520,17190,16760,16430,16000,17355,16595,177,5040,500,10450,10,1,35392271,5900,48.74,2.79,12,0.54,342.00,5974.00,22350,20250120,-25.41,9580,20241031,74.01,22350,-25.41,20250120,12880,29.43,20250102,22350,-25.41,20250120,9580,74.01,20241031,3.44,N,460930,500,176 억,,192505,N,N,475,N,00,N +20250319,141340,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16550,-310,5,-1.84,2938915695,176114,43.22,16990,17000,16500,21900,11810,16860,16687.54,0.54,0,-39208,17520,17190,16760,16430,16000,17355,16595,177,5040,500,10450,10,1,35392271,5857,48.39,2.77,12,0.50,342.00,5974.00,22350,20250120,-25.95,9580,20241031,72.76,22350,-25.95,20250120,12880,28.49,20250102,22350,-25.95,20250120,9580,72.76,20241031,3.44,N,460930,500,176 억,,192505,N,N,475,N,00,N +20250319,131339,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16640,-220,5,-1.30,2687421505,160961,39.50,16990,17000,16500,21900,11810,16860,16696.07,0.54,0,-39050,17520,17190,16760,16430,16000,17355,16595,177,5040,500,10450,10,1,35392271,5889,48.65,2.79,12,0.45,342.00,5974.00,22350,20250120,-25.55,9580,20241031,73.70,22350,-25.55,20250120,12880,29.19,20250102,22350,-25.55,20250120,9580,73.70,20241031,3.44,N,460930,500,176 억,,192505,N,N,475,N,00,N +20250319,121337,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16700,-160,5,-0.95,2560995305,153372,37.64,16990,17000,16500,21900,11810,16860,16697.90,0.54,0,-36896,17520,17190,16760,16430,16000,17355,16595,177,5040,500,10450,10,1,35392271,5911,48.83,2.80,12,0.43,342.00,5974.00,22350,20250120,-25.28,9580,20241031,74.32,22350,-25.28,20250120,12880,29.66,20250102,22350,-25.28,20250120,9580,74.32,20241031,3.44,N,460930,500,176 억,,192505,N,N,475,N,00,N +20250319,111337,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16580,-280,5,-1.66,2421758395,144986,35.58,16990,17000,16500,21900,11810,16860,16703.36,0.54,0,-37761,17520,17190,16760,16430,16000,17355,16595,177,5040,500,10450,10,1,35392271,5868,48.48,2.78,12,0.41,342.00,5974.00,22350,20250120,-25.82,9580,20241031,73.07,22350,-25.82,20250120,12880,28.73,20250102,22350,-25.82,20250120,9580,73.07,20241031,3.44,N,460930,500,176 억,,192505,N,N,475,N,00,N +20250319,101337,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16570,-290,5,-1.72,1792406010,106967,26.25,16990,17000,16550,21900,11810,16860,16756.59,0.54,0,-27242,17520,17190,16760,16430,16000,17355,16595,177,5040,500,10450,10,1,35392271,5864,48.45,2.77,12,0.30,342.00,5974.00,22350,20250120,-25.86,9580,20241031,72.96,22350,-25.86,20250120,12880,28.65,20250102,22350,-25.86,20250120,9580,72.96,20241031,3.44,N,460930,500,176 억,,192505,N,N,475,N,00,N +20250319,091343,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16870,10,2,0.06,571200310,33848,8.31,16990,17000,16740,21900,11810,16860,16875.47,0.54,0,-12837,17520,17190,16760,16430,16000,17355,16595,177,5040,500,10450,10,1,35392271,5971,49.33,2.82,12,0.10,342.00,5974.00,22350,20250120,-24.52,9580,20241031,76.10,22350,-24.52,20250120,12880,30.98,20250102,22350,-24.52,20250120,9580,76.10,20241031,3.44,N,460930,500,176 억,,192505,N,N,475,N,00,N 20250318,161330,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16860,440,2,2.68,6743051945,402529,258.16,16330,17090,16330,21300,11500,16420,16751.61,0.45,0,31677,16713,16566,16313,16166,15913,16640,16240,177,4880,500,10180,10,1,35392271,5967,49.30,2.82,12,1.14,342.00,5974.00,22350,20250120,-24.56,9580,20241031,75.99,22350,-24.56,20250120,12880,30.90,20250102,22350,-24.56,20250120,9580,75.99,20241031,3.45,N,460930,500,176 억,,160922,N,N,475,N,00,N 20250318,151337,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16830,410,2,2.50,6472630215,386468,247.86,16330,17090,16330,21300,11500,16420,16748.17,0.45,0,29062,16713,16566,16313,16166,15913,16640,16240,177,4880,500,10180,10,1,35392271,5957,49.21,2.82,12,1.09,342.00,5974.00,22350,20250120,-24.70,9580,20241031,75.68,22350,-24.70,20250120,12880,30.67,20250102,22350,-24.70,20250120,9580,75.68,20241031,3.45,N,460930,500,176 억,,160922,N,N,13,N,00,N 20250318,141333,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16780,360,2,2.19,5829235055,348022,223.20,16330,17090,16330,21300,11500,16420,16749.62,0.45,0,19797,16713,16566,16313,16166,15913,16640,16240,177,4880,500,10180,10,1,35392271,5939,49.06,2.81,12,0.98,342.00,5974.00,22350,20250120,-24.92,9580,20241031,75.16,22350,-24.92,20250120,12880,30.28,20250102,22350,-24.92,20250120,9580,75.16,20241031,3.45,N,460930,500,176 억,,160922,N,N,13,N,00,N diff --git a/460940/price/prices-20250301.csv b/460940/price/prices-20250301.csv index 41898317db8a..ef232776ce06 100644 --- a/460940/price/prices-20250301.csv +++ b/460940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13450,-500,5,-3.58,1045762465,77079,106.83,14050,14050,13430,18130,9770,13950,13567.45,1.31,0,-16995,14903,14426,14123,13646,13343,14275,13495,32,4180,500,8640,10,1,6471740,870,32.89,2.18,12,1.19,409.00,6174.00,32750,20240731,-58.93,7210,20241209,86.55,20200,-33.42,20250218,11010,22.16,20250109,32750,-58.93,20240731,7210,86.55,20241209,5.61,N,460940,500,32 억,,84557,N,N,0,N,00,N +20250319,151337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13440,-510,5,-3.66,1007846475,74259,102.92,14050,14050,13430,18130,9770,13950,13572.04,1.31,0,-16709,14903,14426,14123,13646,13343,14275,13495,32,4180,500,8640,10,1,6471740,870,32.86,2.18,12,1.15,409.00,6174.00,32750,20240731,-58.96,7210,20241209,86.41,20200,-33.47,20250218,11010,22.07,20250109,32750,-58.96,20240731,7210,86.41,20241209,5.61,N,460940,500,32 억,,84557,N,N,0,N,00,N +20250319,141340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13450,-500,5,-3.58,925351135,68133,94.43,14050,14050,13430,18130,9770,13950,13581.54,1.31,0,-15926,14903,14426,14123,13646,13343,14275,13495,32,4180,500,8640,10,1,6471740,870,32.89,2.18,12,1.05,409.00,6174.00,32750,20240731,-58.93,7210,20241209,86.55,20200,-33.42,20250218,11010,22.16,20250109,32750,-58.93,20240731,7210,86.55,20241209,5.61,N,460940,500,32 억,,84557,N,N,0,N,00,N +20250319,131339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13530,-420,5,-3.01,834890635,61416,85.12,14050,14050,13430,18130,9770,13950,13594.02,1.31,0,-14289,14903,14426,14123,13646,13343,14275,13495,32,4180,500,8640,10,1,6471740,876,33.08,2.19,12,0.95,409.00,6174.00,32750,20240731,-58.69,7210,20241209,87.66,20200,-33.02,20250218,11010,22.89,20250109,32750,-58.69,20240731,7210,87.66,20241209,5.61,N,460940,500,32 억,,84557,N,N,0,N,00,N +20250319,121337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13580,-370,5,-2.65,771633855,56742,78.64,14050,14050,13430,18130,9770,13950,13598.99,1.31,0,-14530,14903,14426,14123,13646,13343,14275,13495,32,4180,500,8640,10,1,6471740,879,33.20,2.20,12,0.88,409.00,6174.00,32750,20240731,-58.53,7210,20241209,88.35,20200,-32.77,20250218,11010,23.34,20250109,32750,-58.53,20240731,7210,88.35,20241209,5.61,N,460940,500,32 억,,84557,N,N,0,N,00,N +20250319,111337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13520,-430,5,-3.08,731710475,53792,74.55,14050,14050,13430,18130,9770,13950,13602.59,1.31,0,-14546,14903,14426,14123,13646,13343,14275,13495,32,4180,500,8640,10,1,6471740,875,33.06,2.19,12,0.83,409.00,6174.00,32750,20240731,-58.72,7210,20241209,87.52,20200,-33.07,20250218,11010,22.80,20250109,32750,-58.72,20240731,7210,87.52,20241209,5.61,N,460940,500,32 억,,84557,N,N,0,N,00,N +20250319,101337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13560,-390,5,-2.80,470961530,34448,47.74,14050,14050,13490,18130,9770,13950,13671.67,1.31,0,-10639,14903,14426,14123,13646,13343,14275,13495,32,4180,500,8640,10,1,6471740,878,33.15,2.20,12,0.53,409.00,6174.00,32750,20240731,-58.60,7210,20241209,88.07,20200,-32.87,20250218,11010,23.16,20250109,32750,-58.60,20240731,7210,88.07,20241209,5.61,N,460940,500,32 억,,84557,N,N,0,N,00,N +20250319,091344,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13750,-200,5,-1.43,109939530,7935,11.00,14050,14050,13750,18130,9770,13950,13855.01,1.31,0,-6667,14903,14426,14123,13646,13343,14275,13495,32,4180,500,8640,10,1,6471740,890,33.62,2.23,12,0.12,409.00,6174.00,32750,20240731,-58.02,7210,20241209,90.71,20200,-31.93,20250218,11010,24.89,20250109,32750,-58.02,20240731,7210,90.71,20241209,5.61,N,460940,500,32 억,,84557,N,N,0,N,00,N 20250318,161330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13950,-350,5,-2.45,1005281230,71763,53.90,14600,14600,13820,18590,10010,14300,14008.35,1.44,0,-8768,14746,14522,14156,13932,13566,14340,13750,32,4290,500,8860,10,1,6471740,903,50.18,9.20,12,1.11,278.00,1516.00,32750,20240731,-57.40,7210,20241209,93.48,20200,-30.94,20250218,11010,26.70,20250109,32750,-57.40,20240731,7210,93.48,20241209,5.89,N,460940,500,32 억,,93074,N,N,0,N,00,N 20250318,151337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13960,-340,5,-2.38,989624410,70641,53.06,14600,14600,13820,18590,10010,14300,14009.21,1.44,0,-8453,14746,14522,14156,13932,13566,14340,13750,32,4290,500,8860,10,1,6471740,903,50.22,9.21,12,1.09,278.00,1516.00,32750,20240731,-57.37,7210,20241209,93.62,20200,-30.89,20250218,11010,26.79,20250109,32750,-57.37,20240731,7210,93.62,20241209,5.89,N,460940,500,32 억,,93074,N,N,0,N,00,N 20250318,141333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13960,-340,5,-2.38,860045505,61381,46.11,14600,14600,13820,18590,10010,14300,14011.59,1.44,0,-9180,14746,14522,14156,13932,13566,14340,13750,32,4290,500,8860,10,1,6471740,903,50.22,9.21,12,0.95,278.00,1516.00,32750,20240731,-57.37,7210,20241209,93.62,20200,-30.89,20250218,11010,26.79,20250109,32750,-57.37,20240731,7210,93.62,20241209,5.89,N,460940,500,32 억,,93074,N,N,0,N,00,N diff --git a/461030/price/prices-20250301.csv b/461030/price/prices-20250301.csv index d95c8354d09b..440145513dd7 100644 --- a/461030/price/prices-20250301.csv +++ b/461030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161333,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10280,-60,5,-0.58,645633515,63677,86.27,10340,10340,10060,13440,7240,10340,10139.17,3.69,0,-9476,10586,10462,10336,10212,10086,10525,10275,14,3100,100,6410,10,1,14017750,1441,-11.27,14.10,12,0.45,-912.00,729.00,40550,20240403,-74.65,8430,20240710,21.95,14430,-28.76,20250211,9360,9.83,20250203,40550,-74.65,20240403,8430,21.95,20240710,2.42,N,461030,100,14 억,,517954,N,N,56,N,00,N +20250319,151338,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10160,-180,5,-1.74,611555665,60347,81.76,10340,10340,10060,13440,7240,10340,10133.99,3.69,0,-8403,10586,10462,10336,10212,10086,10525,10275,14,3100,100,6410,10,1,14017750,1424,-11.14,13.94,12,0.43,-912.00,729.00,40550,20240403,-74.94,8430,20240710,20.52,14430,-29.59,20250211,9360,8.55,20250203,40550,-74.94,20240403,8430,20.52,20240710,2.42,N,461030,100,14 억,,517954,N,N,56,N,00,N +20250319,141340,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10120,-220,5,-2.13,506610055,49953,67.68,10340,10340,10060,13440,7240,10340,10141.73,3.69,0,-8039,10586,10462,10336,10212,10086,10525,10275,14,3100,100,6410,10,1,14017750,1419,-11.10,13.88,12,0.36,-912.00,729.00,40550,20240403,-75.04,8430,20240710,20.05,14430,-29.87,20250211,9360,8.12,20250203,40550,-75.04,20240403,8430,20.05,20240710,2.42,N,461030,100,14 억,,517954,N,N,56,N,00,N +20250319,131340,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10120,-220,5,-2.13,448938960,44248,59.95,10340,10340,10060,13440,7240,10340,10145.97,3.69,0,-9898,10586,10462,10336,10212,10086,10525,10275,14,3100,100,6410,10,1,14017750,1419,-11.10,13.88,12,0.32,-912.00,729.00,40550,20240403,-75.04,8430,20240710,20.05,14430,-29.87,20250211,9360,8.12,20250203,40550,-75.04,20240403,8430,20.05,20240710,2.42,N,461030,100,14 억,,517954,N,N,56,N,00,N +20250319,121337,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10160,-180,5,-1.74,430669915,42445,57.51,10340,10340,10060,13440,7240,10340,10146.54,3.69,0,-9545,10586,10462,10336,10212,10086,10525,10275,14,3100,100,6410,10,1,14017750,1424,-11.14,13.94,12,0.30,-912.00,729.00,40550,20240403,-74.94,8430,20240710,20.52,14430,-29.59,20250211,9360,8.55,20250203,40550,-74.94,20240403,8430,20.52,20240710,2.42,N,461030,100,14 억,,517954,N,N,56,N,00,N +20250319,111337,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10130,-210,5,-2.03,362901435,35746,48.43,10340,10340,10060,13440,7240,10340,10152.23,3.69,0,-9467,10586,10462,10336,10212,10086,10525,10275,14,3100,100,6410,10,1,14017750,1420,-11.11,13.90,12,0.26,-912.00,729.00,40550,20240403,-75.02,8430,20240710,20.17,14430,-29.80,20250211,9360,8.23,20250203,40550,-75.02,20240403,8430,20.17,20240710,2.42,N,461030,100,14 억,,517954,N,N,56,N,00,N +20250319,101337,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10230,-110,5,-1.06,282237440,27781,37.64,10340,10340,10060,13440,7240,10340,10159.37,3.69,0,-11364,10586,10462,10336,10212,10086,10525,10275,14,3100,100,6410,10,1,14017750,1434,-11.22,14.03,12,0.20,-912.00,729.00,40550,20240403,-74.77,8430,20240710,21.35,14430,-29.11,20250211,9360,9.29,20250203,40550,-74.77,20240403,8430,21.35,20240710,2.42,N,461030,100,14 억,,517954,N,N,56,N,00,N +20250319,091344,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10100,-240,5,-2.32,126646980,12421,16.83,10340,10340,10100,13440,7240,10340,10196.20,3.69,0,-2927,10586,10462,10336,10212,10086,10525,10275,14,3100,100,6410,10,1,14017750,1416,-11.07,13.85,12,0.09,-912.00,729.00,40550,20240403,-75.09,8430,20240710,19.81,14430,-30.01,20250211,9360,7.91,20250203,40550,-75.09,20240403,8430,19.81,20240710,2.42,N,461030,100,14 억,,517954,N,N,56,N,00,N 20250318,161330,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10340,110,2,1.08,757679910,73523,106.39,10210,10460,10210,13290,7170,10230,10305.15,3.72,0,-3970,10430,10330,10160,10060,9890,10380,10110,14,3060,100,6340,10,1,14017750,1449,-11.34,14.18,12,0.52,-912.00,729.00,40550,20240403,-74.50,8430,20240710,22.66,14430,-28.34,20250211,9360,10.47,20250203,40550,-74.50,20240403,8430,22.66,20240710,2.42,N,461030,100,14 억,,521763,N,N,56,N,00,N 20250318,151337,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10330,100,2,0.98,694280185,67382,97.50,10210,10460,10210,13290,7170,10230,10303.64,3.72,0,-4360,10430,10330,10160,10060,9890,10380,10110,14,3060,100,6340,10,1,14017750,1448,-11.33,14.17,12,0.48,-912.00,729.00,40550,20240403,-74.53,8430,20240710,22.54,14430,-28.41,20250211,9360,10.36,20250203,40550,-74.53,20240403,8430,22.54,20240710,2.42,N,461030,100,14 억,,521763,N,N,0,N,00,N 20250318,141333,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10260,30,2,0.29,603342705,58548,84.72,10210,10460,10210,13290,7170,10230,10305.10,3.72,0,-2422,10430,10330,10160,10060,9890,10380,10110,14,3060,100,6340,10,1,14017750,1438,-11.25,14.07,12,0.42,-912.00,729.00,40550,20240403,-74.70,8430,20240710,21.71,14430,-28.90,20250211,9360,9.62,20250203,40550,-74.70,20240403,8430,21.71,20240710,2.42,N,461030,100,14 억,,521763,N,N,0,N,00,N diff --git a/461300/price/prices-20250301.csv b/461300/price/prices-20250301.csv index a63bc9d2f6d7..9bd4cb097570 100644 --- a/461300/price/prices-20250301.csv +++ b/461300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161334,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13050,-210,5,-1.58,809265530,61862,56.63,13260,13270,12970,17230,9290,13260,13081.84,4.33,0,7260,13746,13502,13116,12872,12486,13310,12680,66,3970,500,8220,10,1,13137933,1715,4.58,1.66,12,0.47,2851.00,7880.00,31700,20240830,-58.83,10670,20250203,22.31,15790,-17.35,20250313,10670,22.31,20250203,31700,-58.83,20240830,10670,22.31,20250203,1.76,N,461300,500,65 억,,568265,N,N,0,N,00,N +20250319,151338,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12970,-290,5,-2.19,778826680,59522,54.49,13260,13270,12970,17230,9290,13260,13084.69,4.33,0,7419,13746,13502,13116,12872,12486,13310,12680,66,3970,500,8220,10,1,13137933,1704,4.55,1.65,12,0.45,2851.00,7880.00,31700,20240830,-59.09,10670,20250203,21.56,15790,-17.86,20250313,10670,21.56,20250203,31700,-59.09,20240830,10670,21.56,20250203,1.76,N,461300,500,65 억,,568265,N,N,0,N,00,N +20250319,141341,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13080,-180,5,-1.36,447696240,34083,31.20,13260,13270,13010,17230,9290,13260,13135.47,4.33,0,2737,13746,13502,13116,12872,12486,13310,12680,66,3970,500,8220,10,1,13137933,1718,4.59,1.66,12,0.26,2851.00,7880.00,31700,20240830,-58.74,10670,20250203,22.59,15790,-17.16,20250313,10670,22.59,20250203,31700,-58.74,20240830,10670,22.59,20250203,1.76,N,461300,500,65 억,,568265,N,N,0,N,00,N +20250319,131340,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13140,-120,5,-0.90,376517560,28657,26.24,13260,13270,13010,17230,9290,13260,13138.76,4.33,0,2214,13746,13502,13116,12872,12486,13310,12680,66,3970,500,8220,10,1,13137933,1726,4.61,1.67,12,0.22,2851.00,7880.00,31700,20240830,-58.55,10670,20250203,23.15,15790,-16.78,20250313,10670,23.15,20250203,31700,-58.55,20240830,10670,23.15,20250203,1.76,N,461300,500,65 억,,568265,N,N,0,N,00,N +20250319,121338,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13180,-80,5,-0.60,302052570,22988,21.05,13260,13270,13010,17230,9290,13260,13139.58,4.33,0,816,13746,13502,13116,12872,12486,13310,12680,66,3970,500,8220,10,1,13137933,1732,4.62,1.67,12,0.17,2851.00,7880.00,31700,20240830,-58.42,10670,20250203,23.52,15790,-16.53,20250313,10670,23.52,20250203,31700,-58.42,20240830,10670,23.52,20250203,1.76,N,461300,500,65 억,,568265,N,N,0,N,00,N +20250319,111338,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13180,-80,5,-0.60,249496770,18998,17.39,13260,13260,13010,17230,9290,13260,13132.79,4.33,0,-224,13746,13502,13116,12872,12486,13310,12680,66,3970,500,8220,10,1,13137933,1732,4.62,1.67,12,0.14,2851.00,7880.00,31700,20240830,-58.42,10670,20250203,23.52,15790,-16.53,20250313,10670,23.52,20250203,31700,-58.42,20240830,10670,23.52,20250203,1.76,N,461300,500,65 억,,568265,N,N,0,N,00,N +20250319,101338,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13200,-60,5,-0.45,168206730,12809,11.73,13260,13260,13010,17230,9290,13260,13131.92,4.33,0,-1382,13746,13502,13116,12872,12486,13310,12680,66,3970,500,8220,10,1,13137933,1734,4.63,1.68,12,0.10,2851.00,7880.00,31700,20240830,-58.36,10670,20250203,23.71,15790,-16.40,20250313,10670,23.71,20250203,31700,-58.36,20240830,10670,23.71,20250203,1.76,N,461300,500,65 억,,568265,N,N,0,N,00,N +20250319,091344,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13070,-190,5,-1.43,38663490,2946,2.70,13260,13260,13020,17230,9290,13260,13124.06,4.33,0,-1220,13746,13502,13116,12872,12486,13310,12680,66,3970,500,8220,10,1,13137933,1717,4.58,1.66,12,0.02,2851.00,7880.00,31700,20240830,-58.77,10670,20250203,22.49,15790,-17.23,20250313,10670,22.49,20250203,31700,-58.77,20240830,10670,22.49,20250203,1.76,N,461300,500,65 억,,568265,N,N,0,N,00,N 20250318,161331,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13260,0,3,0.00,1413229875,108278,165.27,13270,13360,12730,17230,9290,13260,13051.64,4.42,0,-12457,13913,13586,13423,13096,12933,13505,13015,66,3970,500,8220,10,1,13137933,1742,4.65,1.68,12,0.82,2851.00,7880.00,31700,20240830,-58.17,10670,20250203,24.27,15790,-16.02,20250313,10670,24.27,20250203,31700,-58.17,20240830,10670,24.27,20250203,1.86,N,461300,500,65 억,,580722,N,N,0,N,00,N 20250318,151338,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13330,70,2,0.53,1380230055,105796,161.49,13270,13360,12730,17230,9290,13260,13046.15,4.42,0,-10768,13913,13586,13423,13096,12933,13505,13015,66,3970,500,8220,10,1,13137933,1751,4.68,1.69,12,0.81,2851.00,7880.00,31700,20240830,-57.95,10670,20250203,24.93,15790,-15.58,20250313,10670,24.93,20250203,31700,-57.95,20240830,10670,24.93,20250203,1.86,N,461300,500,65 억,,580722,N,N,0,N,00,N 20250318,141334,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12830,-430,5,-3.24,860197655,66440,101.41,13270,13290,12730,17230,9290,13260,12946.98,4.42,0,-1948,13913,13586,13423,13096,12933,13505,13015,66,3970,500,8220,10,1,13137933,1686,4.50,1.63,12,0.51,2851.00,7880.00,31700,20240830,-59.53,10670,20250203,20.24,15790,-18.75,20250313,10670,20.24,20250203,31700,-59.53,20240830,10670,20.24,20250203,1.86,N,461300,500,65 억,,580722,N,N,0,N,00,N diff --git a/462020/price/prices-20250301.csv b/462020/price/prices-20250301.csv index cab289c596b3..bf4aab9758ba 100644 --- a/462020/price/prices-20250301.csv +++ b/462020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,9962075,4944,40.92,2010,2020,2005,2610,1410,2010,2014.98,0.08,0,0,2013,2011,2008,2006,2003,2012,2007,4,600,100,1440,5,1,4345000,88,95.95,1.05,12,0.11,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3367,N,N,0,N,00,N +20250319,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,9962075,4944,40.92,2010,2020,2005,2610,1410,2010,2014.98,0.08,0,0,2013,2011,2008,2006,2003,2012,2007,4,600,100,1440,5,1,4345000,88,95.95,1.05,12,0.11,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3367,N,N,0,N,00,N +20250319,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,92605,46,0.38,2010,2020,2005,2610,1410,2010,2013.15,0.08,0,0,2013,2011,2008,2006,2003,2012,2007,4,600,100,1440,5,1,4345000,87,95.71,1.04,12,0.00,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3367,N,N,0,N,00,N +20250319,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,92605,46,0.38,2010,2020,2005,2610,1410,2010,2013.15,0.08,0,0,2013,2011,2008,2006,2003,2012,2007,4,600,100,1440,5,1,4345000,87,95.71,1.04,12,0.00,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3367,N,N,0,N,00,N +20250319,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,92605,46,0.38,2010,2020,2005,2610,1410,2010,2013.15,0.08,0,0,2013,2011,2008,2006,2003,2012,2007,4,600,100,1440,5,1,4345000,87,95.71,1.04,12,0.00,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3367,N,N,0,N,00,N +20250319,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,92605,46,0.38,2010,2020,2005,2610,1410,2010,2013.15,0.08,0,0,2013,2011,2008,2006,2003,2012,2007,4,600,100,1440,5,1,4345000,87,95.71,1.04,12,0.00,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3367,N,N,0,N,00,N +20250319,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,70485,35,0.29,2010,2020,2005,2610,1410,2010,2013.86,0.08,0,0,2013,2011,2008,2006,2003,2012,2007,4,600,100,1440,5,1,4345000,88,96.19,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3367,N,N,0,N,00,N +20250319,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.08,0,0,2013,2011,2008,2006,2003,2012,2007,4,600,100,1440,5,1,4345000,87,95.71,1.04,12,0.00,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3367,N,N,0,N,00,N 20250318,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,24282418,12081,312.09,2010,2010,2005,2615,1415,2015,2009.97,0.08,0,14,2021,2017,2011,2007,2001,2020,2010,4,600,100,1450,5,1,4345000,87,95.71,1.04,12,0.28,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3367,N,N,0,N,00,N 20250318,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,23148778,11517,297.52,2010,2010,2005,2615,1415,2015,2009.97,0.08,0,44,2021,2017,2011,2007,2001,2020,2010,4,600,100,1450,5,1,4345000,87,95.71,1.04,12,0.27,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3367,N,N,0,N,00,N 20250318,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,2887978,1437,37.12,2010,2010,2005,2615,1415,2015,2009.73,0.08,0,14,2021,2017,2011,2007,2001,2020,2010,4,600,100,1450,5,1,4345000,87,95.71,1.04,12,0.03,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3367,N,N,0,N,00,N diff --git a/462350/price/prices-20250301.csv b/462350/price/prices-20250301.csv index cd92eed8c808..a8bff8499b27 100644 --- a/462350/price/prices-20250301.csv +++ b/462350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20200,-350,5,-1.70,872408575,43217,44.05,20550,20700,20000,26700,14400,20550,20186.65,2.12,0,-9793,21516,21032,20766,20282,20016,20900,20150,94,6150,1000,14380,50,1,9375694,1894,-1.88,8.17,12,0.46,-10747.00,2471.00,46050,20240702,-56.13,15700,20240805,28.66,22600,-10.62,20250214,16950,19.17,20250102,46050,-56.13,20240702,15700,28.66,20240805,0.77,N,462350,1000,93 억,,198483,N,N,284,N,00,N +20250319,151339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,-400,5,-1.95,812838625,40265,41.05,20550,20700,20000,26700,14400,20550,20187.23,2.12,0,-9105,21516,21032,20766,20282,20016,20900,20150,94,6150,1000,14380,50,1,9375694,1889,-1.87,8.15,12,0.43,-10747.00,2471.00,46050,20240702,-56.24,15700,20240805,28.34,22600,-10.84,20250214,16950,18.88,20250102,46050,-56.24,20240702,15700,28.34,20240805,0.77,N,462350,1000,93 억,,198483,N,N,400,N,00,N +20250319,141341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,-400,5,-1.95,711281575,35219,35.90,20550,20700,20000,26700,14400,20550,20195.96,2.12,0,-10005,21516,21032,20766,20282,20016,20900,20150,94,6150,1000,14380,50,1,9375694,1889,-1.87,8.15,12,0.38,-10747.00,2471.00,46050,20240702,-56.24,15700,20240805,28.34,22600,-10.84,20250214,16950,18.88,20250102,46050,-56.24,20240702,15700,28.34,20240805,0.77,N,462350,1000,93 억,,198483,N,N,400,N,00,N +20250319,131340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20200,-350,5,-1.70,679999650,33668,34.32,20550,20700,20000,26700,14400,20550,20197.21,2.12,0,-9707,21516,21032,20766,20282,20016,20900,20150,94,6150,1000,14380,50,1,9375694,1894,-1.88,8.17,12,0.36,-10747.00,2471.00,46050,20240702,-56.13,15700,20240805,28.66,22600,-10.62,20250214,16950,19.17,20250102,46050,-56.13,20240702,15700,28.66,20240805,0.77,N,462350,1000,93 억,,198483,N,N,400,N,00,N +20250319,121338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20350,-200,5,-0.97,456355300,22545,22.98,20550,20700,20050,26700,14400,20550,20241.97,2.12,0,-9273,21516,21032,20766,20282,20016,20900,20150,94,6150,1000,14380,50,1,9375694,1908,-1.89,8.24,12,0.24,-10747.00,2471.00,46050,20240702,-55.81,15700,20240805,29.62,22600,-9.96,20250214,16950,20.06,20250102,46050,-55.81,20240702,15700,29.62,20240805,0.77,N,462350,1000,93 억,,198483,N,N,400,N,00,N +20250319,111338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20250,-300,5,-1.46,415648850,20540,20.94,20550,20700,20050,26700,14400,20550,20236.07,2.12,0,-8681,21516,21032,20766,20282,20016,20900,20150,94,6150,1000,14380,50,1,9375694,1899,-1.88,8.20,12,0.22,-10747.00,2471.00,46050,20240702,-56.03,15700,20240805,28.98,22600,-10.40,20250214,16950,19.47,20250102,46050,-56.03,20240702,15700,28.98,20240805,0.77,N,462350,1000,93 억,,198483,N,N,400,N,00,N +20250319,101338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20300,-250,5,-1.22,304573850,15053,15.34,20550,20700,20050,26700,14400,20550,20233.43,2.12,0,-5418,21516,21032,20766,20282,20016,20900,20150,94,6150,1000,14380,50,1,9375694,1903,-1.89,8.22,12,0.16,-10747.00,2471.00,46050,20240702,-55.92,15700,20240805,29.30,22600,-10.18,20250214,16950,19.76,20250102,46050,-55.92,20240702,15700,29.30,20240805,0.77,N,462350,1000,93 억,,198483,N,N,400,N,00,N +20250319,091345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20400,-150,5,-0.73,49939825,2444,2.49,20550,20700,20350,26700,14400,20550,20433.64,2.12,0,630,21516,21032,20766,20282,20016,20900,20150,94,6150,1000,14380,50,1,9375694,1913,-1.90,8.26,12,0.03,-10747.00,2471.00,46050,20240702,-55.70,15700,20240805,29.94,22600,-9.73,20250214,16950,20.35,20250102,46050,-55.70,20240702,15700,29.94,20240805,0.77,N,462350,1000,93 억,,198483,N,N,400,N,00,N 20250318,161331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20550,100,2,0.49,2043657925,97824,96.10,20800,21250,20500,26550,14350,20450,20892.12,2.10,0,1052,21483,20966,20583,20066,19683,21225,20325,94,6100,1000,14310,50,1,9375694,1927,-1.91,8.32,12,1.04,-10747.00,2471.00,46050,20240702,-55.37,15700,20240805,30.89,22600,-9.07,20250214,16950,21.24,20250102,46050,-55.37,20240702,15700,30.89,20240805,0.77,N,462350,1000,93 억,,197116,N,N,400,N,00,N 20250318,151338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20600,150,2,0.73,1976014375,94539,92.88,20800,21250,20500,26550,14350,20450,20901.58,2.10,0,1883,21483,20966,20583,20066,19683,21225,20325,94,6100,1000,14310,50,1,9375694,1931,-1.92,8.34,12,1.01,-10747.00,2471.00,46050,20240702,-55.27,15700,20240805,31.21,22600,-8.85,20250214,16950,21.53,20250102,46050,-55.27,20240702,15700,31.21,20240805,0.77,N,462350,1000,93 억,,197116,N,N,738,N,00,N 20250318,141334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20650,200,2,0.98,1812010325,86587,85.06,20800,21250,20500,26550,14350,20450,20927.05,2.10,0,5231,21483,20966,20583,20066,19683,21225,20325,94,6100,1000,14310,50,1,9375694,1936,-1.92,8.36,12,0.92,-10747.00,2471.00,46050,20240702,-55.16,15700,20240805,31.53,22600,-8.63,20250214,16950,21.83,20250102,46050,-55.16,20240702,15700,31.53,20240805,0.77,N,462350,1000,93 억,,197116,N,N,738,N,00,N diff --git a/462510/price/prices-20250301.csv b/462510/price/prices-20250301.csv index 4f5010201055..61b974a8e48d 100644 --- a/462510/price/prices-20250301.csv +++ b/462510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,-100,5,-1.25,172171585,21733,55.52,7950,8070,7830,10420,5620,8020,7922.13,2.35,0,48,8406,8212,8106,7912,7806,8160,7860,43,2400,500,4970,10,1,8650735,685,-6.45,6.78,12,0.25,-1228.00,1169.00,56000,20240617,-85.86,7110,20250203,11.39,9350,-15.29,20250108,7110,11.39,20250203,56000,-85.86,20240617,7110,11.39,20250203,1.11,N,462510,500,43 억,,203431,N,N,0,N,00,N +20250319,151339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,-80,5,-1.00,169489545,21395,54.65,7950,8070,7830,10420,5620,8020,7921.92,2.35,0,177,8406,8212,8106,7912,7806,8160,7860,43,2400,500,4970,10,1,8650735,687,-6.47,6.79,12,0.25,-1228.00,1169.00,56000,20240617,-85.82,7110,20250203,11.67,9350,-15.08,20250108,7110,11.67,20250203,56000,-85.82,20240617,7110,11.67,20250203,1.11,N,462510,500,43 억,,203431,N,N,0,N,00,N +20250319,141341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-90,5,-1.12,143831445,18187,46.46,7950,8070,7830,10420,5620,8020,7908.48,2.35,0,1092,8406,8212,8106,7912,7806,8160,7860,43,2400,500,4970,10,1,8650735,686,-6.46,6.78,12,0.21,-1228.00,1169.00,56000,20240617,-85.84,7110,20250203,11.53,9350,-15.19,20250108,7110,11.53,20250203,56000,-85.84,20240617,7110,11.53,20250203,1.11,N,462510,500,43 억,,203431,N,N,0,N,00,N +20250319,131341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,-120,5,-1.50,139021995,17579,44.91,7950,8070,7830,10420,5620,8020,7908.41,2.35,0,1420,8406,8212,8106,7912,7806,8160,7860,43,2400,500,4970,10,1,8650735,683,-6.43,6.76,12,0.20,-1228.00,1169.00,56000,20240617,-85.89,7110,20250203,11.11,9350,-15.51,20250108,7110,11.11,20250203,56000,-85.89,20240617,7110,11.11,20250203,1.11,N,462510,500,43 억,,203431,N,N,0,N,00,N +20250319,121339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,-100,5,-1.25,129558605,16383,41.85,7950,8070,7830,10420,5620,8020,7908.11,2.35,0,1044,8406,8212,8106,7912,7806,8160,7860,43,2400,500,4970,10,1,8650735,685,-6.45,6.78,12,0.19,-1228.00,1169.00,56000,20240617,-85.86,7110,20250203,11.39,9350,-15.29,20250108,7110,11.39,20250203,56000,-85.86,20240617,7110,11.39,20250203,1.11,N,462510,500,43 억,,203431,N,N,0,N,00,N +20250319,111339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-90,5,-1.12,124619070,15756,40.25,7950,8070,7830,10420,5620,8020,7909.31,2.35,0,853,8406,8212,8106,7912,7806,8160,7860,43,2400,500,4970,10,1,8650735,686,-6.46,6.78,12,0.18,-1228.00,1169.00,56000,20240617,-85.84,7110,20250203,11.53,9350,-15.19,20250108,7110,11.53,20250203,56000,-85.84,20240617,7110,11.53,20250203,1.11,N,462510,500,43 억,,203431,N,N,0,N,00,N +20250319,101339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-90,5,-1.12,103220370,13044,33.32,7950,8070,7830,10420,5620,8020,7913.25,2.35,0,651,8406,8212,8106,7912,7806,8160,7860,43,2400,500,4970,10,1,8650735,686,-6.46,6.78,12,0.15,-1228.00,1169.00,56000,20240617,-85.84,7110,20250203,11.53,9350,-15.19,20250108,7110,11.53,20250203,56000,-85.84,20240617,7110,11.53,20250203,1.11,N,462510,500,43 억,,203431,N,N,0,N,00,N +20250319,091345,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,-80,5,-1.00,22122350,2775,7.09,7950,8070,7900,10420,5620,8020,7972.02,2.35,0,144,8406,8212,8106,7912,7806,8160,7860,43,2400,500,4970,10,1,8650735,687,-6.47,6.79,12,0.03,-1228.00,1169.00,56000,20240617,-85.82,7110,20250203,11.67,9350,-15.08,20250108,7110,11.67,20250203,56000,-85.82,20240617,7110,11.67,20250203,1.11,N,462510,500,43 억,,203431,N,N,0,N,00,N 20250318,161332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8020,-110,5,-1.35,317442800,39086,136.32,8140,8300,8000,10560,5700,8130,8121.70,2.35,0,70,8490,8310,8190,8010,7890,8250,7950,43,2430,500,5040,10,1,8650735,694,-6.53,6.86,12,0.45,-1228.00,1169.00,56000,20240617,-85.68,7110,20250203,12.80,9350,-14.22,20250108,7110,12.80,20250203,56000,-85.68,20240617,7110,12.80,20250203,1.17,N,462510,500,43 억,,203358,N,N,0,N,00,N 20250318,151338,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8110,-20,5,-0.25,297492310,36601,127.65,8140,8300,8000,10560,5700,8130,8127.98,2.35,0,455,8490,8310,8190,8010,7890,8250,7950,43,2430,500,5040,10,1,8650735,702,-6.60,6.94,12,0.42,-1228.00,1169.00,56000,20240617,-85.52,7110,20250203,14.06,9350,-13.26,20250108,7110,14.06,20250203,56000,-85.52,20240617,7110,14.06,20250203,1.17,N,462510,500,43 억,,203358,N,N,0,N,00,N 20250318,141335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8110,-20,5,-0.25,196905430,24112,84.09,8140,8300,8040,10560,5700,8130,8166.28,2.35,0,2258,8490,8310,8190,8010,7890,8250,7950,43,2430,500,5040,10,1,8650735,702,-6.60,6.94,12,0.28,-1228.00,1169.00,56000,20240617,-85.52,7110,20250203,14.06,9350,-13.26,20250108,7110,14.06,20250203,56000,-85.52,20240617,7110,14.06,20250203,1.17,N,462510,500,43 억,,203358,N,N,0,N,00,N diff --git a/462520/price/prices-20250301.csv b/462520/price/prices-20250301.csv index cfa06e1de458..b594c02466c8 100644 --- a/462520/price/prices-20250301.csv +++ b/462520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161335,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14400,10,2,0.07,18986010,1319,34.34,14390,14500,14380,18700,10080,14390,14394.25,0.12,0,-291,14636,14512,14386,14262,14136,14450,14200,59,4310,500,9200,10,1,11855168,1707,29.33,0.77,12,0.01,491.00,18731.00,25200,20240509,-42.86,13800,20250311,4.35,15770,-8.69,20250107,13800,4.35,20250311,25200,-42.86,20240509,13800,4.35,20250311,0.30,N,462520,500,59 억,,14808,N,N,2,N,00,N +20250319,151339,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14390,0,3,0.00,18482310,1284,33.43,14390,14500,14380,18700,10080,14390,14394.32,0.12,0,-289,14636,14512,14386,14262,14136,14450,14200,59,4310,500,9200,10,1,11855168,1706,29.31,0.77,12,0.01,491.00,18731.00,25200,20240509,-42.90,13800,20250311,4.28,15770,-8.75,20250107,13800,4.28,20250311,25200,-42.90,20240509,13800,4.28,20250311,0.30,N,462520,500,59 억,,14808,N,N,10,N,00,N +20250319,141342,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14410,20,2,0.14,13042810,906,23.59,14390,14500,14380,18700,10080,14390,14396.04,0.12,0,-280,14636,14512,14386,14262,14136,14450,14200,59,4310,500,9200,10,1,11855168,1708,29.35,0.77,12,0.01,491.00,18731.00,25200,20240509,-42.82,13800,20250311,4.42,15770,-8.62,20250107,13800,4.42,20250311,25200,-42.82,20240509,13800,4.42,20250311,0.30,N,462520,500,59 억,,14808,N,N,10,N,00,N +20250319,131341,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14420,30,2,0.21,12653950,879,22.88,14390,14500,14380,18700,10080,14390,14395.85,0.12,0,-261,14636,14512,14386,14262,14136,14450,14200,59,4310,500,9200,10,1,11855168,1710,29.37,0.77,12,0.01,491.00,18731.00,25200,20240509,-42.78,13800,20250311,4.49,15770,-8.56,20250107,13800,4.49,20250311,25200,-42.78,20240509,13800,4.49,20250311,0.30,N,462520,500,59 억,,14808,N,N,10,N,00,N +20250319,121339,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14390,0,3,0.00,8365650,581,15.13,14390,14500,14380,18700,10080,14390,14398.71,0.12,0,-234,14636,14512,14386,14262,14136,14450,14200,59,4310,500,9200,10,1,11855168,1706,29.31,0.77,12,0.00,491.00,18731.00,25200,20240509,-42.90,13800,20250311,4.28,15770,-8.75,20250107,13800,4.28,20250311,25200,-42.90,20240509,13800,4.28,20250311,0.30,N,462520,500,59 억,,14808,N,N,10,N,00,N +20250319,111339,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14380,-10,5,-0.07,4881530,339,8.83,14390,14500,14380,18700,10080,14390,14399.79,0.12,0,-180,14636,14512,14386,14262,14136,14450,14200,59,4310,500,9200,10,1,11855168,1705,29.29,0.77,12,0.00,491.00,18731.00,25200,20240509,-42.94,13800,20250311,4.20,15770,-8.81,20250107,13800,4.20,20250311,25200,-42.94,20240509,13800,4.20,20250311,0.30,N,462520,500,59 억,,14808,N,N,10,N,00,N +20250319,101339,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14410,20,2,0.14,1311460,91,2.37,14390,14500,14390,18700,10080,14390,14411.65,0.12,0,-6,14636,14512,14386,14262,14136,14450,14200,59,4310,500,9200,10,1,11855168,1708,29.35,0.77,12,0.00,491.00,18731.00,25200,20240509,-42.82,13800,20250311,4.42,15770,-8.62,20250107,13800,4.42,20250311,25200,-42.82,20240509,13800,4.42,20250311,0.30,N,462520,500,59 억,,14808,N,N,10,N,00,N +20250319,091345,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14460,70,2,0.49,417700,29,0.76,14390,14500,14390,18700,10080,14390,14403.45,0.12,0,-1,14636,14512,14386,14262,14136,14450,14200,59,4310,500,9200,10,1,11855168,1714,29.45,0.77,12,0.00,491.00,18731.00,25200,20240509,-42.62,13800,20250311,4.78,15770,-8.31,20250107,13800,4.78,20250311,25200,-42.62,20240509,13800,4.78,20250311,0.30,N,462520,500,59 억,,14808,N,N,10,N,00,N 20250318,161332,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14390,10,2,0.07,54025945,3753,154.06,14510,14510,14260,18690,10070,14380,14395.40,0.13,0,-310,14606,14492,14396,14282,14186,14550,14340,59,4310,500,9200,10,1,11855168,1706,29.31,0.77,12,0.03,491.00,18731.00,25200,20240509,-42.90,13800,20250311,4.28,15770,-8.75,20250107,13800,4.28,20250311,25200,-42.90,20240509,13800,4.28,20250311,0.30,N,462520,500,59 억,,15000,N,N,10,N,00,N 20250318,151339,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14390,10,2,0.07,50716245,3523,144.62,14510,14510,14260,18690,10070,14380,14395.76,0.13,0,-300,14606,14492,14396,14282,14186,14550,14340,59,4310,500,9200,10,1,11855168,1706,29.31,0.77,12,0.03,491.00,18731.00,25200,20240509,-42.90,13800,20250311,4.28,15770,-8.75,20250107,13800,4.28,20250311,25200,-42.90,20240509,13800,4.28,20250311,0.30,N,462520,500,59 억,,15000,N,N,3,N,00,N 20250318,141335,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14400,20,2,0.14,48570840,3374,138.51,14510,14510,14260,18690,10070,14380,14395.63,0.13,0,-302,14606,14492,14396,14282,14186,14550,14340,59,4310,500,9200,10,1,11855168,1707,29.33,0.77,12,0.03,491.00,18731.00,25200,20240509,-42.86,13800,20250311,4.35,15770,-8.69,20250107,13800,4.35,20250311,25200,-42.86,20240509,13800,4.35,20250311,0.30,N,462520,500,59 억,,15000,N,N,3,N,00,N diff --git a/462870/price/prices-20250301.csv b/462870/price/prices-20250301.csv index e4117398f012..17066b223c5f 100644 --- a/462870/price/prices-20250301.csv +++ b/462870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161335,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60700,1600,2,2.71,6755460950,112368,81.34,59100,60800,59000,76800,41400,59100,60117.81,3.29,0,18309,61500,60300,59600,58400,57700,59950,58050,117,17700,200,41370,100,1,58334720,35409,28.47,17.01,12,0.19,2132.00,3568.00,89500,20240711,-32.18,47550,20241113,27.66,70200,-13.53,20250217,51800,17.18,20250314,89500,-32.18,20240711,47550,27.66,20241113,0.45,N,462870,200,116 억,,1918254,N,N,219,N,00,N +20250319,151339,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60500,1400,2,2.37,6209861500,103378,74.83,59100,60600,59000,76800,41400,59100,60069.47,3.29,0,18369,61500,60300,59600,58400,57700,59950,58050,117,17700,200,41370,100,1,58334720,35293,28.38,16.96,12,0.18,2132.00,3568.00,89500,20240711,-32.40,47550,20241113,27.23,70200,-13.82,20250217,51800,16.80,20250314,89500,-32.40,20240711,47550,27.23,20241113,0.45,N,462870,200,116 억,,1918254,N,N,941,N,00,N +20250319,141342,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59900,800,2,1.35,5117344750,85215,61.68,59100,60600,59000,76800,41400,59100,60052.16,3.29,0,13595,61500,60300,59600,58400,57700,59950,58050,117,17700,200,41370,100,1,58334720,34942,28.10,16.79,12,0.15,2132.00,3568.00,89500,20240711,-33.07,47550,20241113,25.97,70200,-14.67,20250217,51800,15.64,20250314,89500,-33.07,20240711,47550,25.97,20241113,0.45,N,462870,200,116 억,,1918254,N,N,941,N,00,N +20250319,131341,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60400,1300,2,2.20,4142505800,68958,49.91,59100,60600,59000,76800,41400,59100,60072.88,3.29,0,11747,61500,60300,59600,58400,57700,59950,58050,117,17700,200,41370,100,1,58334720,35234,28.33,16.93,12,0.12,2132.00,3568.00,89500,20240711,-32.51,47550,20241113,27.02,70200,-13.96,20250217,51800,16.60,20250314,89500,-32.51,20240711,47550,27.02,20241113,0.45,N,462870,200,116 억,,1918254,N,N,941,N,00,N +20250319,121339,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60200,1100,2,1.86,3463416200,57724,41.78,59100,60500,59000,76800,41400,59100,59999.59,3.29,0,11508,61500,60300,59600,58400,57700,59950,58050,117,17700,200,41370,100,1,58334720,35118,28.24,16.87,12,0.10,2132.00,3568.00,89500,20240711,-32.74,47550,20241113,26.60,70200,-14.25,20250217,51800,16.22,20250314,89500,-32.74,20240711,47550,26.60,20241113,0.45,N,462870,200,116 억,,1918254,N,N,941,N,00,N +20250319,111339,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60200,1100,2,1.86,2877478500,47998,34.74,59100,60500,59000,76800,41400,59100,59949.97,3.29,0,11166,61500,60300,59600,58400,57700,59950,58050,117,17700,200,41370,100,1,58334720,35118,28.24,16.87,12,0.08,2132.00,3568.00,89500,20240711,-32.74,47550,20241113,26.60,70200,-14.25,20250217,51800,16.22,20250314,89500,-32.74,20240711,47550,26.60,20241113,0.45,N,462870,200,116 억,,1918254,N,N,941,N,00,N +20250319,101339,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60300,1200,2,2.03,2008455100,33576,24.30,59100,60400,59000,76800,41400,59100,59818.18,3.29,0,8204,61500,60300,59600,58400,57700,59950,58050,117,17700,200,41370,100,1,58334720,35176,28.28,16.90,12,0.06,2132.00,3568.00,89500,20240711,-32.63,47550,20241113,26.81,70200,-14.10,20250217,51800,16.41,20250314,89500,-32.63,20240711,47550,26.81,20241113,0.45,N,462870,200,116 억,,1918254,N,N,941,N,00,N +20250319,091346,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59500,400,2,0.68,533401850,8998,6.51,59100,59800,59000,76800,41400,59100,59280.05,3.29,0,3137,61500,60300,59600,58400,57700,59950,58050,117,17700,200,41370,100,1,58334720,34709,27.91,16.68,12,0.02,2132.00,3568.00,89500,20240711,-33.52,47550,20241113,25.13,70200,-15.24,20250217,51800,14.86,20250314,89500,-33.52,20240711,47550,25.13,20241113,0.45,N,462870,200,116 억,,1918254,N,N,941,N,00,N 20250318,161332,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59100,-400,5,-0.67,8274734050,137855,36.91,59800,60800,58900,77300,41700,59500,60026.15,3.30,0,-9941,62500,61000,59400,57900,56300,60200,57100,117,17800,200,41650,100,1,58334720,34476,27.72,16.56,12,0.24,2132.00,3568.00,89500,20240711,-33.97,47550,20241113,24.29,70200,-15.81,20250217,51800,14.09,20250314,89500,-33.97,20240711,47550,24.29,20241113,0.46,N,462870,200,116 억,,1924994,N,N,941,N,00,N 20250318,151339,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59200,-300,5,-0.50,8080970850,134579,36.03,59800,60800,58900,77300,41700,59500,60046.31,3.30,0,-10029,62500,61000,59400,57900,56300,60200,57100,117,17800,200,41650,100,1,58334720,34534,27.77,16.59,12,0.23,2132.00,3568.00,89500,20240711,-33.85,47550,20241113,24.50,70200,-15.67,20250217,51800,14.29,20250314,89500,-33.85,20240711,47550,24.50,20241113,0.46,N,462870,200,116 억,,1924994,N,N,836,N,00,N 20250318,141335,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59900,400,2,0.67,6698763700,111329,29.81,59800,60800,59000,77300,41700,59500,60170.89,3.30,0,-7439,62500,61000,59400,57900,56300,60200,57100,117,17800,200,41650,100,1,58334720,34942,28.10,16.79,12,0.19,2132.00,3568.00,89500,20240711,-33.07,47550,20241113,25.97,70200,-14.67,20250217,51800,15.64,20250314,89500,-33.07,20240711,47550,25.97,20241113,0.46,N,462870,200,116 억,,1924994,N,N,836,N,00,N diff --git a/462980/price/prices-20250301.csv b/462980/price/prices-20250301.csv index f5be5216327c..204321cc6dfd 100644 --- a/462980/price/prices-20250301.csv +++ b/462980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-5,5,-0.14,700254344,201178,99.21,3495,3605,3420,4490,2420,3455,3480.97,0.60,0,-15914,3585,3520,3460,3395,3335,3552,3427,91,1035,500,2410,5,1,18234437,629,-4.33,-1.16,12,1.10,-796.00,-2966.00,6280,20250204,-45.06,3145,20250304,9.70,6280,-45.06,20250204,3145,9.70,20250304,6280,-45.06,20250204,3145,9.70,20250304,0.00,N,462980,500,91 억,,110259,N,N,0,N,00,N +20250319,151340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-20,5,-0.58,661312661,189857,93.62,3495,3605,3420,4490,2420,3455,3483.21,0.60,0,-15949,3585,3520,3460,3395,3335,3552,3427,91,1035,500,2410,5,1,18234437,626,-4.32,-1.16,12,1.04,-796.00,-2966.00,6280,20250204,-45.30,3145,20250304,9.22,6280,-45.30,20250204,3145,9.22,20250304,6280,-45.30,20250204,3145,9.22,20250304,0.00,N,462980,500,91 억,,110259,N,N,0,N,00,N +20250319,141342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-10,5,-0.29,581461764,166634,82.17,3495,3605,3420,4490,2420,3455,3489.45,0.60,0,-18940,3585,3520,3460,3395,3335,3552,3427,91,1035,500,2410,5,1,18234437,628,-4.33,-1.16,12,0.91,-796.00,-2966.00,6280,20250204,-45.14,3145,20250304,9.54,6280,-45.14,20250204,3145,9.54,20250304,6280,-45.14,20250204,3145,9.54,20250304,0.00,N,462980,500,91 억,,110259,N,N,0,N,00,N +20250319,131342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,5,2,0.14,529734909,151649,74.78,3495,3605,3420,4490,2420,3455,3493.16,0.60,0,-17780,3585,3520,3460,3395,3335,3552,3427,91,1035,500,2410,5,1,18234437,631,-4.35,-1.17,12,0.83,-796.00,-2966.00,6280,20250204,-44.90,3145,20250304,10.02,6280,-44.90,20250204,3145,10.02,20250304,6280,-44.90,20250204,3145,10.02,20250304,0.00,N,462980,500,91 억,,110259,N,N,0,N,00,N +20250319,121339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,15,2,0.43,498872729,142739,70.39,3495,3605,3420,4490,2420,3455,3495.00,0.60,0,-17548,3585,3520,3460,3395,3335,3552,3427,91,1035,500,2410,5,1,18234437,633,-4.36,-1.17,12,0.78,-796.00,-2966.00,6280,20250204,-44.75,3145,20250304,10.33,6280,-44.75,20250204,3145,10.33,20250304,6280,-44.75,20250204,3145,10.33,20250304,0.00,N,462980,500,91 억,,110259,N,N,0,N,00,N +20250319,111340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,5,2,0.14,470019612,134404,66.28,3495,3605,3420,4490,2420,3455,3497.07,0.60,0,-16979,3585,3520,3460,3395,3335,3552,3427,91,1035,500,2410,5,1,18234437,631,-4.35,-1.17,12,0.74,-796.00,-2966.00,6280,20250204,-44.90,3145,20250304,10.02,6280,-44.90,20250204,3145,10.02,20250304,6280,-44.90,20250204,3145,10.02,20250304,0.00,N,462980,500,91 억,,110259,N,N,0,N,00,N +20250319,101339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3505,50,2,1.45,212998642,61440,30.30,3495,3505,3420,4490,2420,3455,3466.77,0.60,0,-14781,3585,3520,3460,3395,3335,3552,3427,91,1035,500,2410,5,1,18234437,639,-4.40,-1.18,12,0.34,-796.00,-2966.00,6280,20250204,-44.19,3145,20250304,11.45,6280,-44.19,20250204,3145,11.45,20250304,6280,-44.19,20250204,3145,11.45,20250304,0.00,N,462980,500,91 억,,110259,N,N,0,N,00,N +20250319,091346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-15,5,-0.43,43764295,12634,6.23,3495,3495,3430,4490,2420,3455,3464.01,0.60,0,-4346,3585,3520,3460,3395,3335,3552,3427,91,1035,500,2410,5,1,18234437,627,-4.32,-1.16,12,0.07,-796.00,-2966.00,6280,20250204,-45.22,3145,20250304,9.38,6280,-45.22,20250204,3145,9.38,20250304,6280,-45.22,20250204,3145,9.38,20250304,0.00,N,462980,500,91 억,,110259,N,N,0,N,00,N 20250318,161332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,15,2,0.44,697100786,201429,10.19,3440,3525,3400,4470,2410,3440,3460.79,0.41,0,34378,3940,3690,3505,3255,3070,3815,3380,91,1030,500,2400,5,1,18234437,630,-4.34,-1.16,12,1.10,-796.00,-2966.00,6280,20250204,-44.98,3145,20250304,9.86,6280,-44.98,20250204,3145,9.86,20250304,6280,-44.98,20250204,3145,9.86,20250304,0.00,N,462980,500,91 억,,73901,N,N,0,N,00,N 20250318,151339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,15,2,0.44,676034316,195327,9.88,3440,3525,3400,4470,2410,3440,3461.06,0.41,0,35097,3940,3690,3505,3255,3070,3815,3380,91,1030,500,2400,5,1,18234437,630,-4.34,-1.16,12,1.07,-796.00,-2966.00,6280,20250204,-44.98,3145,20250304,9.86,6280,-44.98,20250204,3145,9.86,20250304,6280,-44.98,20250204,3145,9.86,20250304,0.00,N,462980,500,91 억,,73901,N,N,0,N,00,N 20250318,141335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,30,2,0.87,621515831,179584,9.09,3440,3525,3400,4470,2410,3440,3460.88,0.41,0,36088,3940,3690,3505,3255,3070,3815,3380,91,1030,500,2400,5,1,18234437,633,-4.36,-1.17,12,0.98,-796.00,-2966.00,6280,20250204,-44.75,3145,20250304,10.33,6280,-44.75,20250204,3145,10.33,20250304,6280,-44.75,20250204,3145,10.33,20250304,0.00,N,462980,500,91 억,,73901,N,N,0,N,00,N diff --git a/463480/price/prices-20250301.csv b/463480/price/prices-20250301.csv index 6f243a6e21b9..09a834b9ee5a 100644 --- a/463480/price/prices-20250301.csv +++ b/463480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13310,1540,2,13.08,227786288500,16851648,613.15,11780,14400,11740,15300,8240,11770,13517.46,0.71,0,135164,13183,12476,11993,11286,10803,12235,11045,25,3530,200,8230,10,1,12390358,1649,70.42,6.26,12,136.01,189.00,2125.00,22850,20250221,-41.75,9550,20250311,39.37,22850,-41.75,20250221,9550,39.37,20250311,22850,-41.75,20250221,9550,39.37,20250311,0.00,N,463480,200,24 억,,87762,N,N,0,N,00,N +20250319,151340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13280,1510,2,12.83,224348623810,16592250,603.71,11780,14400,11740,15300,8240,11770,13521.34,0.71,0,117290,13183,12476,11993,11286,10803,12235,11045,25,3530,200,8230,10,1,12390358,1645,70.26,6.25,12,133.91,189.00,2125.00,22850,20250221,-41.88,9550,20250311,39.06,22850,-41.88,20250221,9550,39.06,20250311,22850,-41.88,20250221,9550,39.06,20250311,0.00,N,463480,200,24 억,,87762,N,N,0,N,00,N +20250319,141343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14270,2500,2,21.24,192139803340,14263636,518.98,11780,14400,11740,15300,8240,11770,13470.66,0.71,0,160752,13183,12476,11993,11286,10803,12235,11045,25,3530,200,8230,10,1,12390358,1768,75.50,6.72,12,115.12,189.00,2125.00,22850,20250221,-37.55,9550,20250311,49.42,22850,-37.55,20250221,9550,49.42,20250311,22850,-37.55,20250221,9550,49.42,20250311,0.00,N,463480,200,24 억,,87762,N,N,0,N,00,N +20250319,131342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13100,1330,2,11.30,122511503010,9287964,337.94,11780,14050,11740,15300,8240,11770,13190.43,0.71,0,105708,13183,12476,11993,11286,10803,12235,11045,25,3530,200,8230,10,1,12390358,1623,69.31,6.16,12,74.96,189.00,2125.00,22850,20250221,-42.67,9550,20250311,37.17,22850,-42.67,20250221,9550,37.17,20250311,22850,-42.67,20250221,9550,37.17,20250311,0.00,N,463480,200,24 억,,87762,N,N,0,N,00,N +20250319,121340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13720,1950,2,16.57,103948126345,7889672,287.07,11780,14050,11740,15300,8240,11770,13175.30,0.71,0,152890,13183,12476,11993,11286,10803,12235,11045,25,3530,200,8230,10,1,12390358,1700,72.59,6.46,12,63.68,189.00,2125.00,22850,20250221,-39.96,9550,20250311,43.66,22850,-39.96,20250221,9550,43.66,20250311,22850,-39.96,20250221,9550,43.66,20250311,0.00,N,463480,200,24 억,,87762,N,N,0,N,00,N +20250319,111340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12720,950,2,8.07,43713193275,3457624,125.81,11780,13030,11740,15300,8240,11770,12642.68,0.71,0,32810,13183,12476,11993,11286,10803,12235,11045,25,3530,200,8230,10,1,12390358,1576,67.30,5.99,12,27.91,189.00,2125.00,22850,20250221,-44.33,9550,20250311,33.19,22850,-44.33,20250221,9550,33.19,20250311,22850,-44.33,20250221,9550,33.19,20250311,0.00,N,463480,200,24 억,,87762,N,N,0,N,00,N +20250319,101340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12630,860,2,7.31,29562520530,2352374,85.59,11780,12940,11740,15300,8240,11770,12567.27,0.71,0,-8877,13183,12476,11993,11286,10803,12235,11045,25,3530,200,8230,10,1,12390358,1565,66.83,5.94,12,18.99,189.00,2125.00,22850,20250221,-44.73,9550,20250311,32.25,22850,-44.73,20250221,9550,32.25,20250311,22850,-44.73,20250221,9550,32.25,20250311,0.00,N,463480,200,24 억,,87762,N,N,0,N,00,N +20250319,091346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12120,350,2,2.97,2844462580,236698,8.61,11780,12200,11740,15300,8240,11770,12017.78,0.71,0,5585,13183,12476,11993,11286,10803,12235,11045,25,3530,200,8230,10,1,12390358,1502,64.13,5.70,12,1.91,189.00,2125.00,22850,20250221,-46.96,9550,20250311,26.91,22850,-46.96,20250221,9550,26.91,20250311,22850,-46.96,20250221,9550,26.91,20250311,0.00,N,463480,200,24 억,,87762,N,N,0,N,00,N 20250318,161333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11770,-260,5,-2.16,33094157545,2711624,23.61,12560,12700,11510,15630,8430,12030,12206.64,1.58,0,-108855,14390,13210,12280,11100,10170,13800,11690,25,3600,200,8420,10,1,12390358,1458,62.28,5.54,12,21.88,189.00,2125.00,22850,20250221,-48.49,9550,20250311,23.25,22850,-48.49,20250221,9550,23.25,20250311,22850,-48.49,20250221,9550,23.25,20250311,0.00,N,463480,200,24 억,,196147,N,N,0,N,00,N 20250318,151340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11820,-210,5,-1.75,31804544360,2602189,22.66,12560,12700,11510,15630,8430,12030,12222.25,1.58,0,-105618,14390,13210,12280,11100,10170,13800,11690,25,3600,200,8420,10,1,12390358,1465,62.54,5.56,12,21.00,189.00,2125.00,22850,20250221,-48.27,9550,20250311,23.77,22850,-48.27,20250221,9550,23.77,20250311,22850,-48.27,20250221,9550,23.77,20250311,0.00,N,463480,200,24 억,,196147,N,N,0,N,00,N 20250318,141336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11620,-410,5,-3.41,17204510815,1403984,12.23,12560,12700,11570,15630,8430,12030,12254.12,1.58,0,-103755,14390,13210,12280,11100,10170,13800,11690,25,3600,200,8420,10,1,12390358,1440,61.48,5.47,12,11.33,189.00,2125.00,22850,20250221,-49.15,9550,20250311,21.68,22850,-49.15,20250221,9550,21.68,20250311,22850,-49.15,20250221,9550,21.68,20250311,0.00,N,463480,200,24 억,,196147,N,N,0,N,00,N diff --git a/464080/price/prices-20250301.csv b/464080/price/prices-20250301.csv index 30af5a3f89a1..664d2b3d363c 100644 --- a/464080/price/prices-20250301.csv +++ b/464080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12710,490,2,4.01,32417535400,2575689,188.07,12150,12990,11760,15880,8560,12220,12583.16,0.50,0,952,13053,12636,12233,11816,11413,12845,12025,18,3660,100,7570,10,1,17681830,2247,19.38,9.89,12,14.57,656.00,1285.00,21100,20240625,-39.76,4975,20240823,155.48,16600,-23.43,20250211,10460,21.51,20250311,21100,-39.76,20240625,4975,155.48,20240823,4.75,N,464080,100,17 억,,88767,N,N,1241,N,00,N +20250319,151340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12730,510,2,4.17,31534135485,2506522,183.02,12150,12990,11760,15880,8560,12220,12580.90,0.50,0,-388,13053,12636,12233,11816,11413,12845,12025,18,3660,100,7570,10,1,17681830,2251,19.41,9.91,12,14.18,656.00,1285.00,21100,20240625,-39.67,4975,20240823,155.88,16600,-23.31,20250211,10460,21.70,20250311,21100,-39.67,20240625,4975,155.88,20240823,4.75,N,464080,100,17 억,,88767,N,N,93,N,00,N +20250319,141343,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12630,410,2,3.36,29381778955,2336283,170.59,12150,12990,11760,15880,8560,12220,12576.36,0.50,0,-23956,13053,12636,12233,11816,11413,12845,12025,18,3660,100,7570,10,1,17681830,2233,19.25,9.83,12,13.21,656.00,1285.00,21100,20240625,-40.14,4975,20240823,153.87,16600,-23.92,20250211,10460,20.75,20250311,21100,-40.14,20240625,4975,153.87,20240823,4.75,N,464080,100,17 억,,88767,N,N,93,N,00,N +20250319,131342,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12740,520,2,4.26,27101074005,2155357,157.38,12150,12990,11760,15880,8560,12220,12573.89,0.50,0,-35617,13053,12636,12233,11816,11413,12845,12025,18,3660,100,7570,10,1,17681830,2253,19.42,9.91,12,12.19,656.00,1285.00,21100,20240625,-39.62,4975,20240823,156.08,16600,-23.25,20250211,10460,21.80,20250311,21100,-39.62,20240625,4975,156.08,20240823,4.75,N,464080,100,17 억,,88767,N,N,93,N,00,N +20250319,121340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12550,330,2,2.70,14560383990,1169001,85.36,12150,12890,11760,15880,8560,12220,12455.50,0.50,0,-53738,13053,12636,12233,11816,11413,12845,12025,18,3660,100,7570,10,1,17681830,2219,19.13,9.77,12,6.61,656.00,1285.00,21100,20240625,-40.52,4975,20240823,152.26,16600,-24.40,20250211,10460,19.98,20250311,21100,-40.52,20240625,4975,152.26,20240823,4.75,N,464080,100,17 억,,88767,N,N,93,N,00,N +20250319,111340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11860,-360,5,-2.95,3516057095,295076,21.55,12150,12160,11760,15880,8560,12220,11915.31,0.50,0,-38115,13053,12636,12233,11816,11413,12845,12025,18,3660,100,7570,10,1,17681830,2097,18.08,9.23,12,1.67,656.00,1285.00,21100,20240625,-43.79,4975,20240823,138.39,16600,-28.55,20250211,10460,13.38,20250311,21100,-43.79,20240625,4975,138.39,20240823,4.75,N,464080,100,17 억,,88767,N,N,93,N,00,N +20250319,101340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11990,-230,5,-1.88,2758045735,231283,16.89,12150,12160,11760,15880,8560,12220,11924.42,0.50,0,-26243,13053,12636,12233,11816,11413,12845,12025,18,3660,100,7570,10,1,17681830,2120,18.28,9.33,12,1.31,656.00,1285.00,21100,20240625,-43.18,4975,20240823,141.01,16600,-27.77,20250211,10460,14.63,20250311,21100,-43.18,20240625,4975,141.01,20240823,4.75,N,464080,100,17 억,,88767,N,N,93,N,00,N +20250319,091347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11870,-350,5,-2.86,1089682065,91396,6.67,12150,12160,11830,15880,8560,12220,11921.19,0.50,0,-15453,13053,12636,12233,11816,11413,12845,12025,18,3660,100,7570,10,1,17681830,2099,18.09,9.24,12,0.52,656.00,1285.00,21100,20240625,-43.74,4975,20240823,138.59,16600,-28.49,20250211,10460,13.48,20250311,21100,-43.74,20240625,4975,138.59,20240823,4.75,N,464080,100,17 억,,88767,N,N,93,N,00,N 20250318,161333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12220,320,2,2.69,16779562625,1363849,388.69,12050,12650,11830,15470,8330,11900,12303.20,1.07,0,-106968,12340,12120,11820,11600,11300,11970,11450,18,3570,100,7370,10,1,17681830,2161,18.63,9.51,12,7.71,656.00,1285.00,21100,20240625,-42.09,4975,20240823,145.63,16600,-26.39,20250211,10460,16.83,20250311,21100,-42.09,20240625,4975,145.63,20240823,4.65,N,464080,100,17 억,,189027,N,N,93,N,00,N 20250318,151340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12220,320,2,2.69,16545312140,1344677,383.23,12050,12650,11830,15470,8330,11900,12304.35,1.07,0,-104927,12340,12120,11820,11600,11300,11970,11450,18,3570,100,7370,10,1,17681830,2161,18.63,9.51,12,7.60,656.00,1285.00,21100,20240625,-42.09,4975,20240823,145.63,16600,-26.39,20250211,10460,16.83,20250311,21100,-42.09,20240625,4975,145.63,20240823,4.65,N,464080,100,17 억,,189027,N,N,832,N,00,N 20250318,141336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12270,370,2,3.11,15529627240,1261687,359.57,12050,12650,11830,15470,8330,11900,12308.67,1.07,0,-98135,12340,12120,11820,11600,11300,11970,11450,18,3570,100,7370,10,1,17681830,2170,18.70,9.55,12,7.14,656.00,1285.00,21100,20240625,-41.85,4975,20240823,146.63,16600,-26.08,20250211,10460,17.30,20250311,21100,-41.85,20240625,4975,146.63,20240823,4.65,N,464080,100,17 억,,189027,N,N,832,N,00,N diff --git a/464280/price/prices-20250301.csv b/464280/price/prices-20250301.csv index 0b8fba15cfd8..91b960d43d9e 100644 --- a/464280/price/prices-20250301.csv +++ b/464280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13700,-380,5,-2.70,782759180,56617,130.45,14100,14100,13670,18300,9860,14080,13825.63,3.70,0,2596,14466,14272,14036,13842,13606,14370,13940,6,4220,100,8720,10,1,5530000,758,14.61,2.67,12,1.02,938.00,5130.00,60700,20240822,-77.43,11970,20241115,14.45,15290,-10.40,20250108,12550,9.16,20250203,60700,-77.43,20240822,11970,14.45,20241115,5.66,N,464280,100,5 억,,204882,N,N,0,N,00,N +20250319,151341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,-330,5,-2.34,742666135,53693,123.72,14100,14100,13670,18300,9860,14080,13831.71,3.70,0,2899,14466,14272,14036,13842,13606,14370,13940,6,4220,100,8720,10,1,5530000,760,14.66,2.68,12,0.97,938.00,5130.00,60700,20240822,-77.35,11970,20241115,14.87,15290,-10.07,20250108,12550,9.56,20250203,60700,-77.35,20240822,11970,14.87,20241115,5.66,N,464280,100,5 억,,204882,N,N,0,N,00,N +20250319,141343,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,-330,5,-2.34,586564235,42312,97.49,14100,14100,13750,18300,9860,14080,13862.83,3.70,0,240,14466,14272,14036,13842,13606,14370,13940,6,4220,100,8720,10,1,5530000,760,14.66,2.68,12,0.77,938.00,5130.00,60700,20240822,-77.35,11970,20241115,14.87,15290,-10.07,20250108,12550,9.56,20250203,60700,-77.35,20240822,11970,14.87,20241115,5.66,N,464280,100,5 억,,204882,N,N,0,N,00,N +20250319,131342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13950,-130,5,-0.92,461513645,33256,76.63,14100,14100,13790,18300,9860,14080,13877.61,3.70,0,-1014,14466,14272,14036,13842,13606,14370,13940,6,4220,100,8720,10,1,5530000,771,14.87,2.72,12,0.60,938.00,5130.00,60700,20240822,-77.02,11970,20241115,16.54,15290,-8.76,20250108,12550,11.16,20250203,60700,-77.02,20240822,11970,16.54,20241115,5.66,N,464280,100,5 억,,204882,N,N,0,N,00,N +20250319,121340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14030,-50,5,-0.36,430955705,31066,71.58,14100,14100,13790,18300,9860,14080,13872.26,3.70,0,-1024,14466,14272,14036,13842,13606,14370,13940,6,4220,100,8720,10,1,5530000,776,14.96,2.73,12,0.56,938.00,5130.00,60700,20240822,-76.89,11970,20241115,17.21,15290,-8.24,20250108,12550,11.79,20250203,60700,-76.89,20240822,11970,17.21,20241115,5.66,N,464280,100,5 억,,204882,N,N,0,N,00,N +20250319,111340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13930,-150,5,-1.07,367060885,26477,61.01,14100,14100,13790,18300,9860,14080,13863.39,3.70,0,-2932,14466,14272,14036,13842,13606,14370,13940,6,4220,100,8720,10,1,5530000,770,14.85,2.72,12,0.48,938.00,5130.00,60700,20240822,-77.05,11970,20241115,16.37,15290,-8.89,20250108,12550,11.00,20250203,60700,-77.05,20240822,11970,16.37,20241115,5.66,N,464280,100,5 억,,204882,N,N,0,N,00,N +20250319,101340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13910,-170,5,-1.21,303426195,21892,50.44,14100,14100,13790,18300,9860,14080,13860.14,3.70,0,-2231,14466,14272,14036,13842,13606,14370,13940,6,4220,100,8720,10,1,5530000,769,14.83,2.71,12,0.40,938.00,5130.00,60700,20240822,-77.08,11970,20241115,16.21,15290,-9.03,20250108,12550,10.84,20250203,60700,-77.08,20240822,11970,16.21,20241115,5.66,N,464280,100,5 억,,204882,N,N,0,N,00,N +20250319,091347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13850,-230,5,-1.63,106495710,7668,17.67,14100,14100,13820,18300,9860,14080,13888.33,3.70,0,-2536,14466,14272,14036,13842,13606,14370,13940,6,4220,100,8720,10,1,5530000,766,14.77,2.70,12,0.14,938.00,5130.00,60700,20240822,-77.18,11970,20241115,15.71,15290,-9.42,20250108,12550,10.36,20250203,60700,-77.18,20240822,11970,15.71,20241115,5.66,N,464280,100,5 억,,204882,N,N,0,N,00,N 20250318,161333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14080,280,2,2.03,609019510,43236,157.99,13820,14230,13800,17940,9660,13800,14085.98,3.57,0,7831,14273,14036,13873,13636,13473,13955,13555,6,4140,100,8550,10,1,5530000,779,15.01,2.74,12,0.78,938.00,5130.00,60700,20240822,-76.80,11970,20241115,17.63,15290,-7.91,20250108,12550,12.19,20250203,60700,-76.80,20240822,11970,17.63,20241115,5.68,N,464280,100,5 억,,197284,N,N,0,N,00,N 20250318,151340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14100,300,2,2.17,564538460,40078,146.45,13820,14230,13800,17940,9660,13800,14085.99,3.57,0,7363,14273,14036,13873,13636,13473,13955,13555,6,4140,100,8550,10,1,5530000,780,15.03,2.75,12,0.72,938.00,5130.00,60700,20240822,-76.77,11970,20241115,17.79,15290,-7.78,20250108,12550,12.35,20250203,60700,-76.77,20240822,11970,17.79,20241115,5.68,N,464280,100,5 억,,197284,N,N,0,N,00,N 20250318,141336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14140,340,2,2.46,371055570,26413,96.51,13820,14170,13800,17940,9660,13800,14048.22,3.57,0,8082,14273,14036,13873,13636,13473,13955,13555,6,4140,100,8550,10,1,5530000,782,15.07,2.76,12,0.48,938.00,5130.00,60700,20240822,-76.71,11970,20241115,18.13,15290,-7.52,20250108,12550,12.67,20250203,60700,-76.71,20240822,11970,18.13,20241115,5.68,N,464280,100,5 억,,197284,N,N,0,N,00,N diff --git a/464440/price/prices-20250301.csv b/464440/price/prices-20250301.csv index 4203565cbab6..d0d423951c2b 100644 --- a/464440/price/prices-20250301.csv +++ b/464440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,417800,198,15.47,2095,2130,2095,2760,1490,2125,2110.10,0.17,0,-20,2161,2142,2106,2087,2051,2152,2097,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7151,N,N,0,N,00,N +20250319,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,324520,154,12.03,2095,2130,2095,2760,1490,2125,2107.27,0.17,0,-20,2161,2142,2106,2087,2051,2152,2097,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7151,N,N,0,N,00,N +20250319,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,301250,143,11.17,2095,2130,2095,2760,1490,2125,2106.64,0.17,0,-20,2161,2142,2106,2087,2051,2152,2097,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7151,N,N,0,N,00,N +20250319,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,299130,142,11.09,2095,2130,2095,2760,1490,2125,2106.55,0.17,0,-20,2161,2142,2106,2087,2051,2152,2097,4,635,100,1480,5,1,4320000,91,-105.75,1.08,12,0.00,-20.00,1951.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,N,464440,100,4 억,,7151,N,N,0,N,00,N +20250319,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,231450,110,8.59,2095,2130,2095,2760,1490,2125,2104.09,0.17,0,-20,2161,2142,2106,2087,2051,2152,2097,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7151,N,N,0,N,00,N +20250319,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,231450,110,8.59,2095,2130,2095,2760,1490,2125,2104.09,0.17,0,-20,2161,2142,2106,2087,2051,2152,2097,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7151,N,N,0,N,00,N +20250319,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,86145,41,3.20,2095,2130,2095,2760,1490,2125,2101.10,0.17,0,-20,2161,2142,2106,2087,2051,2152,2097,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7151,N,N,0,N,00,N +20250319,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,84025,40,3.12,2095,2130,2095,2760,1490,2125,2100.62,0.17,0,-20,2161,2142,2106,2087,2051,2152,2097,4,635,100,1480,5,1,4320000,91,-105.25,1.08,12,0.00,-20.00,1951.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,N,464440,100,4 억,,7151,N,N,0,N,00,N 20250318,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,2693710,1280,99.84,2070,2125,2070,2765,1495,2130,2104.46,0.17,0,-98,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4320000,92,-106.25,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7249,N,N,0,N,00,N 20250318,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,2510960,1194,93.14,2070,2125,2070,2765,1495,2130,2102.98,0.17,0,-98,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4320000,92,-106.25,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7249,N,N,0,N,00,N 20250318,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,2399235,1141,89.00,2070,2125,2070,2765,1495,2130,2102.75,0.17,0,-98,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4320000,92,-106.25,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7249,N,N,0,N,00,N diff --git a/464500/price/prices-20250301.csv b/464500/price/prices-20250301.csv index e17845885b22..eec6ae07f865 100644 --- a/464500/price/prices-20250301.csv +++ b/464500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,-5,5,-0.13,673206869,169907,75.78,3975,4015,3935,5160,2785,3975,3962.20,0.73,0,8620,4238,4106,4038,3906,3838,4072,3872,70,1185,500,2460,5,1,13963263,554,-9.52,2.92,12,1.22,-417.00,1360.00,18370,20240923,-78.39,3300,20250203,20.30,5980,-33.61,20250218,3300,20.30,20250203,18370,-78.39,20240923,3300,20.30,20250203,6.53,N,464500,500,69 억,,101987,N,N,0,N,00,N +20250319,151341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3955,-20,5,-0.50,614782057,155179,69.21,3975,4015,3935,5160,2785,3975,3961.76,0.73,0,7681,4238,4106,4038,3906,3838,4072,3872,70,1185,500,2460,5,1,13963263,552,-9.48,2.91,12,1.11,-417.00,1360.00,18370,20240923,-78.47,3300,20250203,19.85,5980,-33.86,20250218,3300,19.85,20250203,18370,-78.47,20240923,3300,19.85,20250203,6.53,N,464500,500,69 억,,101987,N,N,0,N,00,N +20250319,141344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-15,5,-0.38,494989112,124833,55.68,3975,4015,3935,5160,2785,3975,3965.21,0.73,0,4995,4238,4106,4038,3906,3838,4072,3872,70,1185,500,2460,5,1,13963263,553,-9.50,2.91,12,0.89,-417.00,1360.00,18370,20240923,-78.44,3300,20250203,20.00,5980,-33.78,20250218,3300,20.00,20250203,18370,-78.44,20240923,3300,20.00,20250203,6.53,N,464500,500,69 억,,101987,N,N,0,N,00,N +20250319,131343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,5,2,0.13,384683815,96929,43.23,3975,4015,3945,5160,2785,3975,3968.72,0.73,0,5648,4238,4106,4038,3906,3838,4072,3872,70,1185,500,2460,5,1,13963263,556,-9.54,2.93,12,0.69,-417.00,1360.00,18370,20240923,-78.33,3300,20250203,20.61,5980,-33.44,20250218,3300,20.61,20250203,18370,-78.33,20240923,3300,20.61,20250203,6.53,N,464500,500,69 억,,101987,N,N,0,N,00,N +20250319,121341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-15,5,-0.38,357782780,90151,40.21,3975,4015,3945,5160,2785,3975,3968.71,0.73,0,4944,4238,4106,4038,3906,3838,4072,3872,70,1185,500,2460,5,1,13963263,553,-9.50,2.91,12,0.65,-417.00,1360.00,18370,20240923,-78.44,3300,20250203,20.00,5980,-33.78,20250218,3300,20.00,20250203,18370,-78.44,20240923,3300,20.00,20250203,6.53,N,464500,500,69 억,,101987,N,N,0,N,00,N +20250319,111341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,5,2,0.13,313569030,78983,35.23,3975,4015,3945,5160,2785,3975,3970.08,0.73,0,5487,4238,4106,4038,3906,3838,4072,3872,70,1185,500,2460,5,1,13963263,556,-9.54,2.93,12,0.57,-417.00,1360.00,18370,20240923,-78.33,3300,20250203,20.61,5980,-33.44,20250218,3300,20.61,20250203,18370,-78.33,20240923,3300,20.61,20250203,6.53,N,464500,500,69 억,,101987,N,N,0,N,00,N +20250319,101341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,10,2,0.25,254039070,63944,28.52,3975,4015,3945,5160,2785,3975,3972.84,0.73,0,8024,4238,4106,4038,3906,3838,4072,3872,70,1185,500,2460,5,1,13963263,556,-9.56,2.93,12,0.46,-417.00,1360.00,18370,20240923,-78.31,3300,20250203,20.76,5980,-33.36,20250218,3300,20.76,20250203,18370,-78.31,20240923,3300,20.76,20250203,6.53,N,464500,500,69 억,,101987,N,N,0,N,00,N +20250319,091347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,5,2,0.13,30571755,7672,3.42,3975,4015,3960,5160,2785,3975,3984.85,0.73,0,-1959,4238,4106,4038,3906,3838,4072,3872,70,1185,500,2460,5,1,13963263,556,-9.54,2.93,12,0.05,-417.00,1360.00,18370,20240923,-78.33,3300,20250203,20.61,5980,-33.44,20250218,3300,20.61,20250203,18370,-78.33,20240923,3300,20.61,20250203,6.53,N,464500,500,69 억,,101987,N,N,0,N,00,N 20250318,161334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-135,5,-3.28,886595557,219562,64.86,4120,4170,3970,5340,2880,4110,4039.23,0.86,0,-21701,4292,4200,4125,4033,3958,4247,4080,70,1230,500,2540,5,1,13963263,555,-9.53,2.92,12,1.57,-417.00,1360.00,18370,20240923,-78.36,3300,20250203,20.45,5980,-33.53,20250218,3300,20.45,20250203,18370,-78.36,20240923,3300,20.45,20250203,6.53,N,464500,500,69 억,,119617,N,N,0,N,00,N 20250318,151341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-120,5,-2.92,817528272,202196,59.73,4120,4170,3970,5340,2880,4110,4043.25,0.86,0,-20874,4292,4200,4125,4033,3958,4247,4080,70,1230,500,2540,5,1,13963263,557,-9.57,2.93,12,1.45,-417.00,1360.00,18370,20240923,-78.28,3300,20250203,20.91,5980,-33.28,20250218,3300,20.91,20250203,18370,-78.28,20240923,3300,20.91,20250203,6.53,N,464500,500,69 억,,119617,N,N,0,N,00,N 20250318,141337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,-95,5,-2.31,705792206,174191,51.45,4120,4170,3970,5340,2880,4110,4051.83,0.86,0,-21322,4292,4200,4125,4033,3958,4247,4080,70,1230,500,2540,5,1,13963263,561,-9.63,2.95,12,1.25,-417.00,1360.00,18370,20240923,-78.14,3300,20250203,21.67,5980,-32.86,20250218,3300,21.67,20250203,18370,-78.14,20240923,3300,21.67,20250203,6.53,N,464500,500,69 억,,119617,N,N,0,N,00,N diff --git a/464580/price/prices-20250301.csv b/464580/price/prices-20250301.csv index aea53ef1b590..391b1380eb72 100644 --- a/464580/price/prices-20250301.csv +++ b/464580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161337,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5880,-140,5,-2.33,399120020,67188,22.92,6020,6060,5860,7820,4220,6020,5941.31,1.60,0,-8776,6640,6330,6060,5750,5480,6485,5905,46,1800,500,4210,10,1,9147948,538,-33.60,67.59,12,0.73,-175.00,87.00,11950,20241113,-50.79,4930,20250124,19.27,7050,-16.60,20250228,4930,19.27,20250124,11950,-50.79,20241113,4930,19.27,20250124,1.60,N,464580,500,45 억,,146511,N,N,0,N,00,N +20250319,151341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5860,-160,5,-2.66,381884860,64256,21.92,6020,6060,5860,7820,4220,6020,5943.18,1.60,0,-7773,6640,6330,6060,5750,5480,6485,5905,46,1800,500,4210,10,1,9147948,536,-33.49,67.36,12,0.70,-175.00,87.00,11950,20241113,-50.96,4930,20250124,18.86,7050,-16.88,20250228,4930,18.86,20250124,11950,-50.96,20241113,4930,18.86,20250124,1.60,N,464580,500,45 억,,146511,N,N,0,N,00,N +20250319,141344,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5920,-100,5,-1.66,301366435,50587,17.25,6020,6060,5900,7820,4220,6020,5957.39,1.60,0,-2086,6640,6330,6060,5750,5480,6485,5905,46,1800,500,4210,10,1,9147948,542,-33.83,68.05,12,0.55,-175.00,87.00,11950,20241113,-50.46,4930,20250124,20.08,7050,-16.03,20250228,4930,20.08,20250124,11950,-50.46,20241113,4930,20.08,20250124,1.60,N,464580,500,45 억,,146511,N,N,0,N,00,N +20250319,131343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,-40,5,-0.66,274465785,46048,15.71,6020,6060,5920,7820,4220,6020,5960.43,1.60,0,-20,6640,6330,6060,5750,5480,6485,5905,46,1800,500,4210,10,1,9147948,547,-34.17,68.74,12,0.50,-175.00,87.00,11950,20241113,-49.96,4930,20250124,21.30,7050,-15.18,20250228,4930,21.30,20250124,11950,-49.96,20241113,4930,21.30,20250124,1.60,N,464580,500,45 억,,146511,N,N,0,N,00,N +20250319,121341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5950,-70,5,-1.16,236660270,39692,13.54,6020,6060,5920,7820,4220,6020,5962.42,1.60,0,-1424,6640,6330,6060,5750,5480,6485,5905,46,1800,500,4210,10,1,9147948,544,-34.00,68.39,12,0.43,-175.00,87.00,11950,20241113,-50.21,4930,20250124,20.69,7050,-15.60,20250228,4930,20.69,20250124,11950,-50.21,20241113,4930,20.69,20250124,1.60,N,464580,500,45 억,,146511,N,N,0,N,00,N +20250319,111341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5950,-70,5,-1.16,213269430,35765,12.20,6020,6060,5920,7820,4220,6020,5963.07,1.60,0,-415,6640,6330,6060,5750,5480,6485,5905,46,1800,500,4210,10,1,9147948,544,-34.00,68.39,12,0.39,-175.00,87.00,11950,20241113,-50.21,4930,20250124,20.69,7050,-15.60,20250228,4930,20.69,20250124,11950,-50.21,20241113,4930,20.69,20250124,1.60,N,464580,500,45 억,,146511,N,N,0,N,00,N +20250319,101341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5970,-50,5,-0.83,148229530,24850,8.48,6020,6060,5920,7820,4220,6020,5964.97,1.60,0,-3466,6640,6330,6060,5750,5480,6485,5905,46,1800,500,4210,10,1,9147948,546,-34.11,68.62,12,0.27,-175.00,87.00,11950,20241113,-50.04,4930,20250124,21.10,7050,-15.32,20250228,4930,21.10,20250124,11950,-50.04,20241113,4930,21.10,20250124,1.60,N,464580,500,45 억,,146511,N,N,0,N,00,N +20250319,091348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5990,-30,5,-0.50,60299560,10067,3.43,6020,6060,5950,7820,4220,6020,5989.82,1.60,0,1499,6640,6330,6060,5750,5480,6485,5905,46,1800,500,4210,10,1,9147948,548,-34.23,68.85,12,0.11,-175.00,87.00,11950,20241113,-49.87,4930,20250124,21.50,7050,-15.04,20250228,4930,21.50,20250124,11950,-49.87,20241113,4930,21.50,20250124,1.60,N,464580,500,45 억,,146511,N,N,0,N,00,N 20250318,161334,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6020,190,2,3.26,1787244795,292394,530.98,5830,6370,5790,7570,4090,5830,6112.50,1.58,0,1608,6070,5950,5800,5680,5530,5875,5605,46,1740,500,4080,10,1,9147948,551,-34.40,69.20,12,3.20,-175.00,87.00,11950,20241113,-49.62,4930,20250124,22.11,7050,-14.61,20250228,4930,22.11,20250124,11950,-49.62,20241113,4930,22.11,20250124,1.71,N,464580,500,45 억,,144480,N,N,0,N,00,N 20250318,151341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6030,200,2,3.43,1743503840,285146,517.82,5830,6370,5790,7570,4090,5830,6114.43,1.58,0,1704,6070,5950,5800,5680,5530,5875,5605,46,1740,500,4080,10,1,9147948,552,-34.46,69.31,12,3.12,-175.00,87.00,11950,20241113,-49.54,4930,20250124,22.31,7050,-14.47,20250228,4930,22.31,20250124,11950,-49.54,20241113,4930,22.31,20250124,1.71,N,464580,500,45 억,,144480,N,N,0,N,00,N 20250318,141337,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5940,110,2,1.89,212427090,36255,65.84,5830,5950,5790,7570,4090,5830,5859.25,1.58,0,9402,6070,5950,5800,5680,5530,5875,5605,46,1740,500,4080,10,1,9147948,543,-33.94,68.28,12,0.40,-175.00,87.00,11950,20241113,-50.29,4930,20250124,20.49,7050,-15.74,20250228,4930,20.49,20250124,11950,-50.29,20241113,4930,20.49,20250124,1.71,N,464580,500,45 억,,144480,N,N,0,N,00,N diff --git a/464680/price/prices-20250301.csv b/464680/price/prices-20250301.csv index 7aa2a1f4a7ab..5e42f785be7c 100644 --- a/464680/price/prices-20250301.csv +++ b/464680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-2,5,-0.10,179714196,90409,84.36,1995,1995,1986,2585,1393,1989,1987.79,3.05,0,718,1991,1990,1988,1987,1985,1990,1987,13,596,100,1470,1,1,12905000,256,55.19,1.00,12,0.70,36.00,1996.00,2020,20240805,-1.63,1929,20241213,3.01,2010,-1.14,20250226,1939,2.48,20250103,2020,-1.63,20240805,1929,3.01,20241213,0.00,N,464680,100,12 억,,393792,N,N,0,N,00,N +20250319,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-3,5,-0.15,178333873,89714,83.71,1995,1995,1986,2585,1393,1989,1987.80,3.05,0,719,1991,1990,1988,1987,1985,1990,1987,13,596,100,1470,1,1,12905000,256,55.17,0.99,12,0.70,36.00,1996.00,2020,20240805,-1.68,1929,20241213,2.95,2010,-1.19,20250226,1939,2.42,20250103,2020,-1.68,20240805,1929,2.95,20241213,0.00,N,464680,100,12 억,,393792,N,N,0,N,00,N +20250319,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-2,5,-0.10,139850370,70346,65.64,1995,1995,1987,2585,1393,1989,1988.04,3.05,0,557,1991,1990,1988,1987,1985,1990,1987,13,596,100,1470,1,1,12905000,256,55.19,1.00,12,0.55,36.00,1996.00,2020,20240805,-1.63,1929,20241213,3.01,2010,-1.14,20250226,1939,2.48,20250103,2020,-1.63,20240805,1929,3.01,20241213,0.00,N,464680,100,12 억,,393792,N,N,0,N,00,N +20250319,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-2,5,-0.10,101996669,51301,47.87,1995,1995,1987,2585,1393,1989,1988.20,3.05,0,552,1991,1990,1988,1987,1985,1990,1987,13,596,100,1470,1,1,12905000,256,55.19,1.00,12,0.40,36.00,1996.00,2020,20240805,-1.63,1929,20241213,3.01,2010,-1.14,20250226,1939,2.48,20250103,2020,-1.63,20240805,1929,3.01,20241213,0.00,N,464680,100,12 억,,393792,N,N,0,N,00,N +20250319,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-1,5,-0.05,69013231,34705,32.38,1995,1995,1988,2585,1393,1989,1988.57,3.05,0,549,1991,1990,1988,1987,1985,1990,1987,13,596,100,1470,1,1,12905000,257,55.22,1.00,12,0.27,36.00,1996.00,2020,20240805,-1.58,1929,20241213,3.06,2010,-1.09,20250226,1939,2.53,20250103,2020,-1.58,20240805,1929,3.06,20241213,0.00,N,464680,100,12 억,,393792,N,N,0,N,00,N +20250319,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,33627621,16908,15.78,1995,1995,1988,2585,1393,1989,1988.86,3.05,0,5,1991,1990,1988,1987,1985,1990,1987,13,596,100,1470,1,1,12905000,257,55.25,1.00,12,0.13,36.00,1996.00,2020,20240805,-1.53,1929,20241213,3.11,2010,-1.04,20250226,1939,2.58,20250103,2020,-1.53,20240805,1929,3.11,20241213,0.00,N,464680,100,12 억,,393792,N,N,0,N,00,N +20250319,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,14055321,7069,6.60,1995,1995,1988,2585,1393,1989,1988.30,3.05,0,5,1991,1990,1988,1987,1985,1990,1987,13,596,100,1470,1,1,12905000,257,55.25,1.00,12,0.05,36.00,1996.00,2020,20240805,-1.53,1929,20241213,3.11,2010,-1.04,20250226,1939,2.58,20250103,2020,-1.53,20240805,1929,3.11,20241213,0.00,N,464680,100,12 억,,393792,N,N,0,N,00,N +20250319,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-1,5,-0.05,900620,453,0.42,1995,1995,1988,2585,1393,1989,1988.12,3.05,0,5,1991,1990,1988,1987,1985,1990,1987,13,596,100,1470,1,1,12905000,257,55.22,1.00,12,0.00,36.00,1996.00,2020,20240805,-1.58,1929,20241213,3.06,2010,-1.09,20250226,1939,2.53,20250103,2020,-1.58,20240805,1929,3.06,20241213,0.00,N,464680,100,12 억,,393792,N,N,0,N,00,N 20250318,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,212958099,107174,114.83,1987,1989,1986,2580,1391,1987,1987.03,3.05,0,42,1992,1989,1987,1984,1982,1988,1983,13,593,100,1470,1,1,12905000,257,55.25,1.00,12,0.83,36.00,1996.00,2020,20240805,-1.53,1929,20241213,3.11,2010,-1.04,20250226,1939,2.58,20250103,2020,-1.53,20240805,1929,3.11,20241213,0.00,N,464680,100,12 억,,393755,N,N,0,N,00,N 20250318,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-1,5,-0.05,211571713,106476,114.08,1987,1989,1986,2580,1391,1987,1987.04,3.05,0,45,1992,1989,1987,1984,1982,1988,1983,13,593,100,1470,1,1,12905000,256,55.17,0.99,12,0.83,36.00,1996.00,2020,20240805,-1.68,1929,20241213,2.95,2010,-1.19,20250226,1939,2.42,20250103,2020,-1.68,20240805,1929,2.95,20241213,0.00,N,464680,100,12 억,,393755,N,N,0,N,00,N 20250318,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-1,5,-0.05,167333203,84207,90.22,1987,1989,1986,2580,1391,1987,1987.16,3.05,0,28,1992,1989,1987,1984,1982,1988,1983,13,593,100,1470,1,1,12905000,256,55.17,0.99,12,0.65,36.00,1996.00,2020,20240805,-1.68,1929,20241213,2.95,2010,-1.19,20250226,1939,2.42,20250103,2020,-1.68,20240805,1929,2.95,20241213,0.00,N,464680,100,12 억,,393755,N,N,0,N,00,N diff --git a/465320/price/prices-20250301.csv b/465320/price/prices-20250301.csv index ddef440c4867..e6539d16d94b 100644 --- a/465320/price/prices-20250301.csv +++ b/465320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,3678590,1755,66.93,2100,2115,2095,2735,1475,2105,2096.06,0.38,0,-15,2141,2122,2111,2092,2081,2132,2102,4,630,100,1510,5,1,3810000,81,-45.98,1.08,12,0.05,-46.00,1954.00,2235,20240711,-5.37,2015,20241209,4.96,2130,-0.70,20250318,2050,3.17,20250123,2235,-5.37,20240711,2015,4.96,20241209,0.00,N,465320,100,3 억,,14444,N,N,0,N,00,N +20250319,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,3678590,1755,66.93,2100,2115,2095,2735,1475,2105,2096.06,0.38,0,-15,2141,2122,2111,2092,2081,2132,2102,4,630,100,1510,5,1,3810000,81,-45.98,1.08,12,0.05,-46.00,1954.00,2235,20240711,-5.37,2015,20241209,4.96,2130,-0.70,20250318,2050,3.17,20250123,2235,-5.37,20240711,2015,4.96,20241209,0.00,N,465320,100,3 억,,14444,N,N,0,N,00,N +20250319,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,3649105,1741,66.40,2100,2105,2095,2735,1475,2105,2095.98,0.38,0,-15,2141,2122,2111,2092,2081,2132,2102,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.05,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2130,-1.64,20250318,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14444,N,N,0,N,00,N +20250319,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,3649105,1741,66.40,2100,2105,2095,2735,1475,2105,2095.98,0.38,0,-15,2141,2122,2111,2092,2081,2132,2102,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.05,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2130,-1.64,20250318,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14444,N,N,0,N,00,N +20250319,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,3649105,1741,66.40,2100,2105,2095,2735,1475,2105,2095.98,0.38,0,-15,2141,2122,2111,2092,2081,2132,2102,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.05,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2130,-1.64,20250318,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14444,N,N,0,N,00,N +20250319,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,3649105,1741,66.40,2100,2105,2095,2735,1475,2105,2095.98,0.38,0,-15,2141,2122,2111,2092,2081,2132,2102,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.05,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2130,-1.64,20250318,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14444,N,N,0,N,00,N +20250319,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,503510,240,9.15,2100,2105,2095,2735,1475,2105,2097.96,0.38,0,-99,2141,2122,2111,2092,2081,2132,2102,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.01,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2130,-1.64,20250318,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14444,N,N,0,N,00,N +20250319,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,138600,66,2.52,2100,2100,2100,2735,1475,2105,2100.00,0.38,0,0,2141,2122,2111,2092,2081,2132,2102,4,630,100,1510,5,1,3810000,80,-45.65,1.07,12,0.00,-46.00,1954.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,N,465320,100,3 억,,14444,N,N,0,N,00,N 20250318,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,5519450,2622,216.16,2100,2130,2100,2720,1470,2095,2105.05,0.38,0,0,2098,2096,2093,2091,2088,2097,2092,4,625,100,1500,5,1,3810000,80,-45.76,1.08,12,0.07,-46.00,1954.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14444,N,N,0,N,00,N 20250318,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,5519450,2622,216.16,2100,2130,2100,2720,1470,2095,2105.05,0.38,0,0,2098,2096,2093,2091,2088,2097,2092,4,625,100,1500,5,1,3810000,80,-45.76,1.08,12,0.07,-46.00,1954.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14444,N,N,0,N,00,N 20250318,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,35,2,1.67,5466810,2597,214.10,2100,2130,2100,2720,1470,2095,2105.05,0.38,0,0,2098,2096,2093,2091,2088,2097,2092,4,625,100,1500,5,1,3810000,81,-46.30,1.09,12,0.07,-46.00,1954.00,2235,20240711,-4.70,2015,20241209,5.71,2130,0.00,20250318,2050,3.90,20250123,2235,-4.70,20240711,2015,5.71,20241209,0.00,N,465320,100,3 억,,14444,N,N,0,N,00,N diff --git a/465480/price/prices-20250301.csv b/465480/price/prices-20250301.csv index 9febd8dd6e78..476671eec238 100644 --- a/465480/price/prices-20250301.csv +++ b/465480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-100,5,-1.31,220297760,29131,47.17,7760,7760,7510,9950,5370,7660,7562.32,0.77,0,494,8146,7902,7776,7532,7406,7840,7470,10,2290,100,5360,10,1,10137772,766,11.32,3.02,12,0.29,668.00,2501.00,21200,20241018,-64.34,6470,20241122,16.85,10310,-26.67,20250206,7100,6.48,20250311,21200,-64.34,20241018,6470,16.85,20241122,2.29,N,465480,100,10 억,,78347,N,N,0,N,00,N +20250319,151342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,-80,5,-1.04,206052700,27243,44.11,7760,7760,7510,9950,5370,7660,7563.51,0.77,0,-625,8146,7902,7776,7532,7406,7840,7470,10,2290,100,5360,10,1,10137772,768,11.35,3.03,12,0.27,668.00,2501.00,21200,20241018,-64.25,6470,20241122,17.16,10310,-26.48,20250206,7100,6.76,20250311,21200,-64.25,20241018,6470,17.16,20241122,2.29,N,465480,100,10 억,,78347,N,N,0,N,00,N +20250319,141345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,-40,5,-0.52,176767510,23365,37.83,7760,7760,7510,9950,5370,7660,7565.48,0.77,0,-1386,8146,7902,7776,7532,7406,7840,7470,10,2290,100,5360,10,1,10137772,772,11.41,3.05,12,0.23,668.00,2501.00,21200,20241018,-64.06,6470,20241122,17.77,10310,-26.09,20250206,7100,7.32,20250311,21200,-64.06,20241018,6470,17.77,20241122,2.29,N,465480,100,10 억,,78347,N,N,0,N,00,N +20250319,131344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7610,-50,5,-0.65,166399850,22002,35.62,7760,7760,7510,9950,5370,7660,7562.94,0.77,0,-1314,8146,7902,7776,7532,7406,7840,7470,10,2290,100,5360,10,1,10137772,771,11.39,3.04,12,0.22,668.00,2501.00,21200,20241018,-64.10,6470,20241122,17.62,10310,-26.19,20250206,7100,7.18,20250311,21200,-64.10,20241018,6470,17.62,20241122,2.29,N,465480,100,10 억,,78347,N,N,0,N,00,N +20250319,121342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-120,5,-1.57,142677410,18869,30.55,7760,7760,7510,9950,5370,7660,7561.47,0.77,0,-3691,8146,7902,7776,7532,7406,7840,7470,10,2290,100,5360,10,1,10137772,764,11.29,3.01,12,0.19,668.00,2501.00,21200,20241018,-64.43,6470,20241122,16.54,10310,-26.87,20250206,7100,6.20,20250311,21200,-64.43,20241018,6470,16.54,20241122,2.29,N,465480,100,10 억,,78347,N,N,0,N,00,N +20250319,111342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7590,-70,5,-0.91,119280480,15772,25.54,7760,7760,7510,9950,5370,7660,7562.80,0.77,0,-3783,8146,7902,7776,7532,7406,7840,7470,10,2290,100,5360,10,1,10137772,769,11.36,3.03,12,0.16,668.00,2501.00,21200,20241018,-64.20,6470,20241122,17.31,10310,-26.38,20250206,7100,6.90,20250311,21200,-64.20,20241018,6470,17.31,20241122,2.29,N,465480,100,10 억,,78347,N,N,0,N,00,N +20250319,101342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,-60,5,-0.78,74756770,9877,15.99,7760,7760,7510,9950,5370,7660,7568.77,0.77,0,-2405,8146,7902,7776,7532,7406,7840,7470,10,2290,100,5360,10,1,10137772,770,11.38,3.04,12,0.10,668.00,2501.00,21200,20241018,-64.15,6470,20241122,17.47,10310,-26.29,20250206,7100,7.04,20250311,21200,-64.15,20241018,6470,17.47,20241122,2.29,N,465480,100,10 억,,78347,N,N,0,N,00,N +20250319,091348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7590,-70,5,-0.91,26376960,3463,5.61,7760,7760,7540,9950,5370,7660,7616.79,0.77,0,-923,8146,7902,7776,7532,7406,7840,7470,10,2290,100,5360,10,1,10137772,769,11.36,3.03,12,0.03,668.00,2501.00,21200,20241018,-64.20,6470,20241122,17.31,10310,-26.38,20250206,7100,6.90,20250311,21200,-64.20,20241018,6470,17.31,20241122,2.29,N,465480,100,10 억,,78347,N,N,0,N,00,N 20250318,161335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,-110,5,-1.42,476017390,61315,198.33,7710,8020,7650,10100,5440,7770,7763.48,0.75,0,1753,8030,7900,7780,7650,7530,7840,7590,10,2330,100,5430,10,1,10137772,777,11.47,3.06,12,0.60,668.00,2501.00,21200,20241018,-63.87,6470,20241122,18.39,10310,-25.70,20250206,7100,7.89,20250311,21200,-63.87,20241018,6470,18.39,20241122,2.32,N,465480,100,10 억,,76344,N,N,0,N,00,N 20250318,151342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,-100,5,-1.29,464324650,59788,193.39,7710,8020,7660,10100,5440,7770,7766.18,0.75,0,2103,8030,7900,7780,7650,7530,7840,7590,10,2330,100,5430,10,1,10137772,778,11.48,3.07,12,0.59,668.00,2501.00,21200,20241018,-63.82,6470,20241122,18.55,10310,-25.61,20250206,7100,8.03,20250311,21200,-63.82,20241018,6470,18.55,20241122,2.32,N,465480,100,10 억,,76344,N,N,0,N,00,N 20250318,141338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,-50,5,-0.64,398311150,51188,165.58,7710,8020,7660,10100,5440,7770,7781.34,0.75,0,267,8030,7900,7780,7650,7530,7840,7590,10,2330,100,5430,10,1,10137772,783,11.56,3.09,12,0.50,668.00,2501.00,21200,20241018,-63.58,6470,20241122,19.32,10310,-25.12,20250206,7100,8.73,20250311,21200,-63.58,20241018,6470,19.32,20241122,2.32,N,465480,100,10 억,,76344,N,N,0,N,00,N diff --git a/465770/price/prices-20250301.csv b/465770/price/prices-20250301.csv index fd1f9505b952..740ebbae626c 100644 --- a/465770/price/prices-20250301.csv +++ b/465770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8250,-80,5,-0.96,258537180,31362,110.48,8300,8380,8210,10820,5840,8330,8243.64,1.27,0,-10093,8476,8402,8336,8262,8196,8440,8300,179,2490,2500,5330,10,1,7171032,592,41.25,1.89,12,0.44,200.00,4365.00,17010,20240701,-51.50,6920,20240416,19.22,10200,-19.12,20250109,7690,7.28,20250102,17010,-51.50,20240701,6920,19.22,20240416,3.94,N,465770,2500,179 억,,91078,N,N,1,N,00,N +20250319,151343,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8220,-110,5,-1.32,250276660,30359,106.94,8300,8380,8210,10820,5840,8330,8243.90,1.27,0,-9645,8476,8402,8336,8262,8196,8440,8300,179,2490,2500,5330,10,1,7171032,589,41.10,1.88,12,0.42,200.00,4365.00,17010,20240701,-51.68,6920,20240416,18.79,10200,-19.41,20250109,7690,6.89,20250102,17010,-51.68,20240701,6920,18.79,20240416,3.94,N,465770,2500,179 억,,91078,N,N,1,N,00,N +20250319,141345,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8250,-80,5,-0.96,224288130,27199,95.81,8300,8380,8210,10820,5840,8330,8246.19,1.27,0,-8855,8476,8402,8336,8262,8196,8440,8300,179,2490,2500,5330,10,1,7171032,592,41.25,1.89,12,0.38,200.00,4365.00,17010,20240701,-51.50,6920,20240416,19.22,10200,-19.12,20250109,7690,7.28,20250102,17010,-51.50,20240701,6920,19.22,20240416,3.94,N,465770,2500,179 억,,91078,N,N,1,N,00,N +20250319,131344,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8250,-80,5,-0.96,195980360,23760,83.70,8300,8380,8210,10820,5840,8330,8248.33,1.27,0,-8003,8476,8402,8336,8262,8196,8440,8300,179,2490,2500,5330,10,1,7171032,592,41.25,1.89,12,0.33,200.00,4365.00,17010,20240701,-51.50,6920,20240416,19.22,10200,-19.12,20250109,7690,7.28,20250102,17010,-51.50,20240701,6920,19.22,20240416,3.94,N,465770,2500,179 억,,91078,N,N,1,N,00,N +20250319,121342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8210,-120,5,-1.44,185965230,22544,79.41,8300,8380,8210,10820,5840,8330,8248.99,1.27,0,-7895,8476,8402,8336,8262,8196,8440,8300,179,2490,2500,5330,10,1,7171032,589,41.05,1.88,12,0.31,200.00,4365.00,17010,20240701,-51.73,6920,20240416,18.64,10200,-19.51,20250109,7690,6.76,20250102,17010,-51.73,20240701,6920,18.64,20240416,3.94,N,465770,2500,179 억,,91078,N,N,1,N,00,N +20250319,111342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8240,-90,5,-1.08,164812320,19973,70.36,8300,8380,8210,10820,5840,8330,8251.76,1.27,0,-7783,8476,8402,8336,8262,8196,8440,8300,179,2490,2500,5330,10,1,7171032,591,41.20,1.89,12,0.28,200.00,4365.00,17010,20240701,-51.56,6920,20240416,19.08,10200,-19.22,20250109,7690,7.15,20250102,17010,-51.56,20240701,6920,19.08,20240416,3.94,N,465770,2500,179 억,,91078,N,N,1,N,00,N +20250319,101342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8230,-100,5,-1.20,129962740,15738,55.44,8300,8380,8230,10820,5840,8330,8257.89,1.27,0,-6649,8476,8402,8336,8262,8196,8440,8300,179,2490,2500,5330,10,1,7171032,590,41.15,1.89,12,0.22,200.00,4365.00,17010,20240701,-51.62,6920,20240416,18.93,10200,-19.31,20250109,7690,7.02,20250102,17010,-51.62,20240701,6920,18.93,20240416,3.94,N,465770,2500,179 억,,91078,N,N,1,N,00,N +20250319,091349,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8310,-20,5,-0.24,13620530,1632,5.75,8300,8380,8300,10820,5840,8330,8345.91,1.27,0,-558,8476,8402,8336,8262,8196,8440,8300,179,2490,2500,5330,10,1,7171032,596,41.55,1.90,12,0.02,200.00,4365.00,17010,20240701,-51.15,6920,20240416,20.09,10200,-18.53,20250109,7690,8.06,20250102,17010,-51.15,20240701,6920,20.09,20240416,3.94,N,465770,2500,179 억,,91078,N,N,1,N,00,N 20250318,161335,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8330,50,2,0.60,229379215,27552,52.74,8290,8410,8270,10760,5800,8280,8325.82,1.30,0,-1979,8626,8452,8366,8192,8106,8410,8150,179,2480,2500,5290,10,1,7171032,597,41.65,1.91,12,0.38,200.00,4365.00,17010,20240701,-51.03,6920,20240416,20.38,10200,-18.33,20250109,7690,8.32,20250102,17010,-51.03,20240701,6920,20.38,20240416,3.90,N,465770,2500,179 억,,93157,N,N,1,N,00,N 20250318,151342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8310,30,2,0.36,215094405,25834,49.46,8290,8410,8270,10760,5800,8280,8326.56,1.30,0,-1403,8626,8452,8366,8192,8106,8410,8150,179,2480,2500,5290,10,1,7171032,596,41.55,1.90,12,0.36,200.00,4365.00,17010,20240701,-51.15,6920,20240416,20.09,10200,-18.53,20250109,7690,8.06,20250102,17010,-51.15,20240701,6920,20.09,20240416,3.90,N,465770,2500,179 억,,93157,N,N,1,N,00,N 20250318,141338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8360,80,2,0.97,192494750,23117,44.25,8290,8410,8270,10760,5800,8280,8327.60,1.30,0,-1279,8626,8452,8366,8192,8106,8410,8150,179,2480,2500,5290,10,1,7171032,599,41.80,1.92,12,0.32,200.00,4365.00,17010,20240701,-50.85,6920,20240416,20.81,10200,-18.04,20250109,7690,8.71,20250102,17010,-50.85,20240701,6920,20.81,20240416,3.90,N,465770,2500,179 억,,93157,N,N,1,N,00,N diff --git a/466100/price/prices-20250301.csv b/466100/price/prices-20250301.csv index 6d7915b00826..7a0e08ab90cf 100644 --- a/466100/price/prices-20250301.csv +++ b/466100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20400,-1050,5,-4.90,55576580775,2720140,84.44,21000,21350,20000,27850,15050,21450,20431.48,1.50,0,-52166,22983,22216,21483,20716,19983,21850,20350,123,6400,500,15010,50,1,24651339,5029,-9.90,16.43,12,11.03,-2061.00,1242.00,24250,20250312,-15.88,5660,20241209,260.42,24250,-15.88,20250312,9780,108.59,20250102,24250,-15.88,20250312,5660,260.42,20241209,1.06,N,466100,500,123 억,,368647,N,N,322,N,00,N +20250319,151343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20400,-1050,5,-4.90,53682827750,2627301,81.56,21000,21350,20000,27850,15050,21450,20432.58,1.50,0,-49633,22983,22216,21483,20716,19983,21850,20350,123,6400,500,15010,50,1,24651339,5029,-9.90,16.43,12,10.66,-2061.00,1242.00,24250,20250312,-15.88,5660,20241209,260.42,24250,-15.88,20250312,9780,108.59,20250102,24250,-15.88,20250312,5660,260.42,20241209,1.06,N,466100,500,123 억,,368647,N,N,34,N,00,N +20250319,141345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20300,-1150,5,-5.36,49323262975,2412803,74.90,21000,21350,20000,27850,15050,21450,20442.19,1.50,0,-73018,22983,22216,21483,20716,19983,21850,20350,123,6400,500,15010,50,1,24651339,5004,-9.85,16.34,12,9.79,-2061.00,1242.00,24250,20250312,-16.29,5660,20241209,258.66,24250,-16.29,20250312,9780,107.57,20250102,24250,-16.29,20250312,5660,258.66,20241209,1.06,N,466100,500,123 억,,368647,N,N,34,N,00,N +20250319,131345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20425,-1025,5,-4.78,46637202125,2280617,70.80,21000,21350,20000,27850,15050,21450,20449.26,1.50,0,-71394,22983,22216,21483,20716,19983,21850,20350,123,6400,500,15010,50,1,24651339,5035,-9.91,16.45,12,9.25,-2061.00,1242.00,24250,20250312,-15.77,5660,20241209,260.87,24250,-15.77,20250312,9780,108.84,20250102,24250,-15.77,20250312,5660,260.87,20241209,1.06,N,466100,500,123 억,,368647,N,N,34,N,00,N +20250319,121343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20350,-1100,5,-5.13,44065443050,2154761,66.89,21000,21350,20000,27850,15050,21450,20450.14,1.50,0,-63481,22983,22216,21483,20716,19983,21850,20350,123,6400,500,15010,50,1,24651339,5017,-9.87,16.38,12,8.74,-2061.00,1242.00,24250,20250312,-16.08,5660,20241209,259.54,24250,-16.08,20250312,9780,108.08,20250102,24250,-16.08,20250312,5660,259.54,20241209,1.06,N,466100,500,123 억,,368647,N,N,34,N,00,N +20250319,111343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20250,-1200,5,-5.59,41593774925,2033329,63.12,21000,21350,20000,27850,15050,21450,20455.86,1.50,0,-51088,22983,22216,21483,20716,19983,21850,20350,123,6400,500,15010,50,1,24651339,4992,-9.83,16.30,12,8.25,-2061.00,1242.00,24250,20250312,-16.49,5660,20241209,257.77,24250,-16.49,20250312,9780,107.06,20250102,24250,-16.49,20250312,5660,257.77,20241209,1.06,N,466100,500,123 억,,368647,N,N,34,N,00,N +20250319,101343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20250,-1200,5,-5.59,30566982550,1487036,46.16,21000,21350,20100,27850,15050,21450,20555.48,1.50,0,-27628,22983,22216,21483,20716,19983,21850,20350,123,6400,500,15010,50,1,24651339,4992,-9.83,16.30,12,6.03,-2061.00,1242.00,24250,20250312,-16.49,5660,20241209,257.77,24250,-16.49,20250312,9780,107.06,20250102,24250,-16.49,20250312,5660,257.77,20241209,1.06,N,466100,500,123 억,,368647,N,N,34,N,00,N +20250319,091349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20425,-1025,5,-4.78,12066279075,579590,17.99,21000,21350,20300,27850,15050,21450,20818.35,1.50,0,6892,22983,22216,21483,20716,19983,21850,20350,123,6400,500,15010,50,1,24651339,5035,-9.91,16.45,12,2.35,-2061.00,1242.00,24250,20250312,-15.77,5660,20241209,260.87,24250,-15.77,20250312,9780,108.84,20250102,24250,-15.77,20250312,5660,260.87,20241209,1.06,N,466100,500,123 억,,368647,N,N,34,N,00,N 20250318,161336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,-450,5,-2.05,66233889400,3123597,51.54,22200,22250,20750,28450,15350,21900,21203.97,2.07,0,-142572,23466,22682,21916,21132,20366,23075,21525,123,6550,500,15330,50,1,24651339,5288,-10.41,17.27,12,12.67,-2061.00,1242.00,24250,20250312,-11.55,5660,20241209,278.98,24250,-11.55,20250312,9780,119.33,20250102,24250,-11.55,20250312,5660,278.98,20241209,1.09,N,466100,500,123 억,,509156,N,N,34,N,00,N 20250318,151343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21200,-700,5,-3.20,63800702575,3009797,49.66,22200,22250,20750,28450,15350,21900,21197.63,2.07,0,-127133,23466,22682,21916,21132,20366,23075,21525,123,6550,500,15330,50,1,24651339,5226,-10.29,17.07,12,12.21,-2061.00,1242.00,24250,20250312,-12.58,5660,20241209,274.56,24250,-12.58,20250312,9780,116.77,20250102,24250,-12.58,20250312,5660,274.56,20241209,1.09,N,466100,500,123 억,,509156,N,N,210,N,00,N 20250318,141339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21150,-750,5,-3.42,53418048925,2523347,41.64,22200,22250,20750,28450,15350,21900,21169.46,2.07,0,-164690,23466,22682,21916,21132,20366,23075,21525,123,6550,500,15330,50,1,24651339,5214,-10.26,17.03,12,10.24,-2061.00,1242.00,24250,20250312,-12.78,5660,20241209,273.67,24250,-12.78,20250312,9780,116.26,20250102,24250,-12.78,20250312,5660,273.67,20241209,1.09,N,466100,500,123 억,,509156,N,N,210,N,00,N diff --git a/466410/price/prices-20250301.csv b/466410/price/prices-20250301.csv index 58c25580baec..424b5870f999 100644 --- a/466410/price/prices-20250301.csv +++ b/466410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13430,-140,5,-1.03,215725175,16000,48.43,13550,13620,13160,17640,9500,13570,13483.00,2.79,0,-2079,14096,13832,13626,13362,13156,13730,13260,25,4070,500,9490,10,1,5037023,676,8.64,1.60,12,0.32,1555.00,8413.00,24400,20241202,-44.96,12750,20250313,5.33,20900,-35.74,20250207,12750,5.33,20250313,24400,-44.96,20241202,12750,5.33,20250313,2.33,N,466410,500,25 억,,140721,N,N,1,N,00,N +20250319,151343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13490,-80,5,-0.59,195824225,14519,43.95,13550,13620,13160,17640,9500,13570,13487.45,2.79,0,-1208,14096,13832,13626,13362,13156,13730,13260,25,4070,500,9490,10,1,5037023,679,8.68,1.60,12,0.29,1555.00,8413.00,24400,20241202,-44.71,12750,20250313,5.80,20900,-35.45,20250207,12750,5.80,20250313,24400,-44.71,20241202,12750,5.80,20250313,2.33,N,466410,500,25 억,,140721,N,N,1,N,00,N +20250319,141346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13500,-70,5,-0.52,172567885,12791,38.72,13550,13620,13160,17640,9500,13570,13491.35,2.79,0,182,14096,13832,13626,13362,13156,13730,13260,25,4070,500,9490,10,1,5037023,680,8.68,1.60,12,0.25,1555.00,8413.00,24400,20241202,-44.67,12750,20250313,5.88,20900,-35.41,20250207,12750,5.88,20250313,24400,-44.67,20241202,12750,5.88,20250313,2.33,N,466410,500,25 억,,140721,N,N,1,N,00,N +20250319,131345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13550,-20,5,-0.15,161733445,11990,36.29,13550,13620,13160,17640,9500,13570,13489.03,2.79,0,463,14096,13832,13626,13362,13156,13730,13260,25,4070,500,9490,10,1,5037023,683,8.71,1.61,12,0.24,1555.00,8413.00,24400,20241202,-44.47,12750,20250313,6.27,20900,-35.17,20250207,12750,6.27,20250313,24400,-44.47,20241202,12750,6.27,20250313,2.33,N,466410,500,25 억,,140721,N,N,1,N,00,N +20250319,121343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13560,-10,5,-0.07,142069065,10534,31.89,13550,13620,13160,17640,9500,13570,13486.72,2.79,0,605,14096,13832,13626,13362,13156,13730,13260,25,4070,500,9490,10,1,5037023,683,8.72,1.61,12,0.21,1555.00,8413.00,24400,20241202,-44.43,12750,20250313,6.35,20900,-35.12,20250207,12750,6.35,20250313,24400,-44.43,20241202,12750,6.35,20250313,2.33,N,466410,500,25 억,,140721,N,N,1,N,00,N +20250319,111343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13460,-110,5,-0.81,116118625,8604,26.04,13550,13620,13160,17640,9500,13570,13495.89,2.79,0,-476,14096,13832,13626,13362,13156,13730,13260,25,4070,500,9490,10,1,5037023,678,8.66,1.60,12,0.17,1555.00,8413.00,24400,20241202,-44.84,12750,20250313,5.57,20900,-35.60,20250207,12750,5.57,20250313,24400,-44.84,20241202,12750,5.57,20250313,2.33,N,466410,500,25 억,,140721,N,N,1,N,00,N +20250319,101343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13530,-40,5,-0.29,61405335,4546,13.76,13550,13620,13160,17640,9500,13570,13507.55,2.79,0,33,14096,13832,13626,13362,13156,13730,13260,25,4070,500,9490,10,1,5037023,682,8.70,1.61,12,0.09,1555.00,8413.00,24400,20241202,-44.55,12750,20250313,6.12,20900,-35.26,20250207,12750,6.12,20250313,24400,-44.55,20241202,12750,6.12,20250313,2.33,N,466410,500,25 억,,140721,N,N,1,N,00,N +20250319,091349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13520,-50,5,-0.37,29234120,2164,6.55,13550,13620,13160,17640,9500,13570,13509.30,2.79,0,470,14096,13832,13626,13362,13156,13730,13260,25,4070,500,9490,10,1,5037023,681,8.69,1.61,12,0.04,1555.00,8413.00,24400,20241202,-44.59,12750,20250313,6.04,20900,-35.31,20250207,12750,6.04,20250313,24400,-44.59,20241202,12750,6.04,20250313,2.33,N,466410,500,25 억,,140721,N,N,1,N,00,N 20250318,161336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13570,-40,5,-0.29,447608655,33031,124.52,13610,13890,13420,17690,9530,13610,13551.13,2.79,0,-11221,13983,13796,13563,13376,13143,13680,13260,25,4080,500,9520,10,1,5037023,684,8.73,1.61,12,0.66,1555.00,8413.00,24400,20241202,-44.39,12750,20250313,6.43,20900,-35.07,20250207,12750,6.43,20250313,24400,-44.39,20241202,12750,6.43,20250313,2.41,N,466410,500,25 억,,140381,N,N,1,N,00,N 20250318,151343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13570,-40,5,-0.29,438568985,32365,122.01,13610,13890,13420,17690,9530,13610,13550.72,2.79,0,-11253,13983,13796,13563,13376,13143,13680,13260,25,4080,500,9520,10,1,5037023,684,8.73,1.61,12,0.64,1555.00,8413.00,24400,20241202,-44.39,12750,20250313,6.43,20900,-35.07,20250207,12750,6.43,20250313,24400,-44.39,20241202,12750,6.43,20250313,2.41,N,466410,500,25 억,,140381,N,N,2,N,00,N 20250318,141339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13520,-90,5,-0.66,394097915,29078,109.62,13610,13890,13420,17690,9530,13610,13553.13,2.79,0,-11320,13983,13796,13563,13376,13143,13680,13260,25,4080,500,9520,10,1,5037023,681,8.69,1.61,12,0.58,1555.00,8413.00,24400,20241202,-44.59,12750,20250313,6.04,20900,-35.31,20250207,12750,6.04,20250313,24400,-44.59,20241202,12750,6.04,20250313,2.41,N,466410,500,25 억,,140381,N,N,2,N,00,N diff --git a/466910/price/prices-20250301.csv b/466910/price/prices-20250301.csv index ff41cedb8cfb..c41f8d0c2eaf 100644 --- a/466910/price/prices-20250301.csv +++ b/466910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,26568719,13333,152.31,2000,2000,1988,2595,1400,1999,1992.70,0.16,0,-156,2003,2001,1998,1996,1993,2001,1996,9,596,100,1470,1,1,9100000,182,133.20,1.04,12,0.15,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2000,0.00,20250227,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,N,466910,100,9 억,,15007,N,N,0,N,00,N +20250319,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,26334953,13216,150.97,2000,2000,1988,2595,1400,1999,1992.66,0.16,0,-156,2003,2001,1998,1996,1993,2001,1996,9,596,100,1470,1,1,9100000,182,133.20,1.04,12,0.15,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2000,0.00,20250227,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,N,466910,100,9 억,,15007,N,N,0,N,00,N +20250319,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-11,5,-0.55,26306981,13202,150.81,2000,2000,1988,2595,1400,1999,1992.65,0.16,0,-156,2003,2001,1998,1996,1993,2001,1996,9,596,100,1470,1,1,9100000,181,132.53,1.04,12,0.15,15.00,1912.00,2090,20240801,-4.88,1930,20241227,3.01,2000,0.00,20250227,1940,2.47,20250120,2090,-4.88,20240801,1930,3.01,20241227,0.00,N,466910,100,9 억,,15007,N,N,0,N,00,N +20250319,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,18358705,9205,105.15,2000,2000,1988,2595,1400,1999,1994.43,0.16,0,-156,2003,2001,1998,1996,1993,2001,1996,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.10,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,0.00,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,15007,N,N,0,N,00,N +20250319,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,775407,389,4.44,2000,2000,1991,2595,1400,1999,1993.33,0.16,0,-156,2003,2001,1998,1996,1993,2001,1996,9,596,100,1470,5,1,9100000,182,133.33,1.05,12,0.00,15.00,1912.00,2090,20240801,-4.31,1930,20241227,3.63,2000,0.00,20250227,1940,3.09,20250120,2090,-4.31,20240801,1930,3.63,20241227,0.00,N,466910,100,9 억,,15007,N,N,0,N,00,N +20250319,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,775407,389,4.44,2000,2000,1991,2595,1400,1999,1993.33,0.16,0,-156,2003,2001,1998,1996,1993,2001,1996,9,596,100,1470,5,1,9100000,182,133.33,1.05,12,0.00,15.00,1912.00,2090,20240801,-4.31,1930,20241227,3.63,2000,0.00,20250227,1940,3.09,20250120,2090,-4.31,20240801,1930,3.63,20241227,0.00,N,466910,100,9 억,,15007,N,N,0,N,00,N +20250319,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-4,5,-0.20,725447,364,4.16,2000,2000,1991,2595,1400,1999,1992.99,0.16,0,-156,2003,2001,1998,1996,1993,2001,1996,9,596,100,1470,1,1,9100000,182,133.00,1.04,12,0.00,15.00,1912.00,2090,20240801,-4.55,1930,20241227,3.37,2000,0.00,20250227,1940,2.84,20250120,2090,-4.55,20240801,1930,3.37,20241227,0.00,N,466910,100,9 억,,15007,N,N,0,N,00,N +20250319,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-8,5,-0.40,635672,319,3.64,2000,2000,1991,2595,1400,1999,1992.70,0.16,0,-156,2003,2001,1998,1996,1993,2001,1996,9,596,100,1470,1,1,9100000,181,132.73,1.04,12,0.00,15.00,1912.00,2090,20240801,-4.74,1930,20241227,3.16,2000,0.00,20250227,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,N,466910,100,9 억,,15007,N,N,0,N,00,N 20250318,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,17501764,8754,301.34,1999,2000,1995,2590,1397,1995,1999.29,0.16,0,658,1999,1996,1995,1992,1991,1996,1992,9,595,100,1470,1,1,9100000,182,133.27,1.05,12,0.10,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,0.00,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14354,N,N,0,N,00,N 20250318,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,13825603,6915,238.04,1999,2000,1995,2590,1397,1995,1999.36,0.16,0,677,1999,1996,1995,1992,1991,1996,1992,9,595,100,1470,1,1,9100000,182,133.27,1.05,12,0.08,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,0.00,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14354,N,N,0,N,00,N 20250318,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,11617094,5810,200.00,1999,2000,1996,2590,1397,1995,1999.50,0.16,0,668,1999,1996,1995,1992,1991,1996,1992,9,595,100,1470,1,1,9100000,182,133.27,1.05,12,0.06,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,0.00,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14354,N,N,0,N,00,N diff --git a/467930/price/prices-20250301.csv b/467930/price/prices-20250301.csv index 43b1f9582658..3e568b488013 100644 --- a/467930/price/prices-20250301.csv +++ b/467930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,564565,266,332.50,2125,2125,2110,2765,1495,2130,2122.42,0.07,0,0,2136,2132,2126,2122,2116,2135,2125,4,635,100,1570,5,1,4230000,90,-27.60,1.07,12,0.01,-77.00,1980.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,N,467930,100,4 억,,3005,N,N,0,N,00,N +20250319,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,398815,188,235.00,2125,2125,2110,2765,1495,2130,2121.36,0.07,0,0,2136,2132,2126,2122,2116,2135,2125,4,635,100,1570,5,1,4230000,90,-27.60,1.07,12,0.00,-77.00,1980.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,N,467930,100,4 억,,3005,N,N,0,N,00,N +20250319,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,354225,167,208.75,2125,2125,2110,2765,1495,2130,2121.11,0.07,0,0,2136,2132,2126,2122,2116,2135,2125,4,635,100,1570,5,1,4230000,90,-27.60,1.07,12,0.00,-77.00,1980.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,N,467930,100,4 억,,3005,N,N,0,N,00,N +20250319,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,141725,67,83.75,2125,2125,2110,2765,1495,2130,2115.30,0.07,0,0,2136,2132,2126,2122,2116,2135,2125,4,635,100,1570,5,1,4230000,90,-27.60,1.07,12,0.00,-77.00,1980.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,N,467930,100,4 억,,3005,N,N,0,N,00,N +20250319,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,141725,67,83.75,2125,2125,2110,2765,1495,2130,2115.30,0.07,0,0,2136,2132,2126,2122,2116,2135,2125,4,635,100,1570,5,1,4230000,90,-27.60,1.07,12,0.00,-77.00,1980.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,N,467930,100,4 억,,3005,N,N,0,N,00,N +20250319,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,141725,67,83.75,2125,2125,2110,2765,1495,2130,2115.30,0.07,0,0,2136,2132,2126,2122,2116,2135,2125,4,635,100,1570,5,1,4230000,90,-27.60,1.07,12,0.00,-77.00,1980.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,N,467930,100,4 억,,3005,N,N,0,N,00,N +20250319,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,4250,2,2.50,2125,2125,2125,2765,1495,2130,2125.00,0.07,0,0,2136,2132,2126,2122,2116,2135,2125,4,635,100,1570,5,1,4230000,90,-27.60,1.07,12,0.00,-77.00,1980.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,N,467930,100,4 억,,3005,N,N,0,N,00,N +20250319,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.07,0,0,2136,2132,2126,2122,2116,2135,2125,4,635,100,1570,5,1,4230000,90,-27.66,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3005,N,N,0,N,00,N 20250318,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,170330,80,3.42,2130,2130,2120,2755,1485,2120,2129.12,0.07,0,-1,2123,2121,2118,2116,2113,2122,2117,4,635,100,1560,5,1,4230000,90,-27.66,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3006,N,N,0,N,00,N 20250318,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,170330,80,3.42,2130,2130,2120,2755,1485,2120,2129.12,0.07,0,-1,2123,2121,2118,2116,2113,2122,2117,4,635,100,1560,5,1,4230000,90,-27.66,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3006,N,N,0,N,00,N 20250318,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,146960,69,2.95,2130,2130,2120,2755,1485,2120,2129.86,0.07,0,-1,2123,2121,2118,2116,2113,2122,2117,4,635,100,1560,5,1,4230000,90,-27.66,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3006,N,N,0,N,00,N diff --git a/468510/price/prices-20250301.csv b/468510/price/prices-20250301.csv index fdd0f7fb6377..06b2d6c0ebc4 100644 --- a/468510/price/prices-20250301.csv +++ b/468510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,167385805,78375,82.23,2135,2155,2105,2755,1485,2120,2135.69,1.21,0,10327,2160,2140,2120,2100,2080,2130,2090,11,635,100,1480,5,1,11050000,237,1072.50,1.11,12,0.71,2.00,1935.00,2275,20250304,-5.71,1860,20250107,15.32,2275,-5.71,20250304,1860,15.32,20250107,2275,-5.71,20250304,1860,15.32,20250107,0.01,N,468510,100,11 억,,133594,N,N,0,N,00,N +20250319,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,164420780,76993,80.78,2135,2155,2105,2755,1485,2120,2135.53,1.21,0,10312,2160,2140,2120,2100,2080,2130,2090,11,635,100,1480,5,1,11050000,236,1070.00,1.11,12,0.70,2.00,1935.00,2275,20250304,-5.93,1860,20250107,15.05,2275,-5.93,20250304,1860,15.05,20250107,2275,-5.93,20250304,1860,15.05,20250107,0.01,N,468510,100,11 억,,133594,N,N,0,N,00,N +20250319,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,151937955,71155,74.65,2135,2155,2105,2755,1485,2120,2135.31,1.21,0,10093,2160,2140,2120,2100,2080,2130,2090,11,635,100,1480,5,1,11050000,236,1070.00,1.11,12,0.64,2.00,1935.00,2275,20250304,-5.93,1860,20250107,15.05,2275,-5.93,20250304,1860,15.05,20250107,2275,-5.93,20250304,1860,15.05,20250107,0.01,N,468510,100,11 억,,133594,N,N,0,N,00,N +20250319,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,145606595,68190,71.54,2135,2155,2105,2755,1485,2120,2135.31,1.21,0,9899,2160,2140,2120,2100,2080,2130,2090,11,635,100,1480,5,1,11050000,236,1067.50,1.10,12,0.62,2.00,1935.00,2275,20250304,-6.15,1860,20250107,14.78,2275,-6.15,20250304,1860,14.78,20250107,2275,-6.15,20250304,1860,14.78,20250107,0.01,N,468510,100,11 억,,133594,N,N,0,N,00,N +20250319,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,35,2,1.65,125370330,58737,61.62,2135,2155,2105,2755,1485,2120,2134.44,1.21,0,9513,2160,2140,2120,2100,2080,2130,2090,11,635,100,1480,5,1,11050000,238,1077.50,1.11,12,0.53,2.00,1935.00,2275,20250304,-5.27,1860,20250107,15.86,2275,-5.27,20250304,1860,15.86,20250107,2275,-5.27,20250304,1860,15.86,20250107,0.01,N,468510,100,11 억,,133594,N,N,0,N,00,N +20250319,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,59596550,28063,29.44,2135,2135,2105,2755,1485,2120,2123.67,1.21,0,9305,2160,2140,2120,2100,2080,2130,2090,11,635,100,1480,5,1,11050000,235,1065.00,1.10,12,0.25,2.00,1935.00,2275,20250304,-6.37,1860,20250107,14.52,2275,-6.37,20250304,1860,14.52,20250107,2275,-6.37,20250304,1860,14.52,20250107,0.01,N,468510,100,11 억,,133594,N,N,0,N,00,N +20250319,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,37513320,17695,18.56,2135,2135,2105,2755,1485,2120,2120.00,1.21,0,2114,2160,2140,2120,2100,2080,2130,2090,11,635,100,1480,5,1,11050000,235,1065.00,1.10,12,0.16,2.00,1935.00,2275,20250304,-6.37,1860,20250107,14.52,2275,-6.37,20250304,1860,14.52,20250107,2275,-6.37,20250304,1860,14.52,20250107,0.01,N,468510,100,11 억,,133594,N,N,0,N,00,N +20250319,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,13673705,6452,6.77,2135,2135,2105,2755,1485,2120,2119.30,1.21,0,230,2160,2140,2120,2100,2080,2130,2090,11,635,100,1480,5,1,11050000,235,1065.00,1.10,12,0.06,2.00,1935.00,2275,20250304,-6.37,1860,20250107,14.52,2275,-6.37,20250304,1860,14.52,20250107,2275,-6.37,20250304,1860,14.52,20250107,0.01,N,468510,100,11 억,,133594,N,N,0,N,00,N 20250318,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,202041167,95316,149.44,2135,2140,2100,2735,1475,2105,2119.70,1.03,0,19788,2165,2135,2115,2085,2065,2130,2080,11,630,100,1470,5,1,11050000,234,1060.00,1.10,12,0.86,2.00,1935.00,2275,20250304,-6.81,1860,20250107,13.98,2275,-6.81,20250304,1860,13.98,20250107,2275,-6.81,20250304,1860,13.98,20250107,0.01,N,468510,100,11 억,,113806,N,N,0,N,00,N 20250318,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,170435847,80408,126.07,2135,2140,2100,2735,1475,2105,2119.64,1.03,0,6067,2165,2135,2115,2085,2065,2130,2080,11,630,100,1470,5,1,11050000,235,1062.50,1.10,12,0.73,2.00,1935.00,2275,20250304,-6.59,1860,20250107,14.25,2275,-6.59,20250304,1860,14.25,20250107,2275,-6.59,20250304,1860,14.25,20250107,0.01,N,468510,100,11 억,,113806,N,N,0,N,00,N 20250318,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,25,2,1.19,155763095,73518,115.26,2135,2140,2100,2735,1475,2105,2118.71,1.03,0,5938,2165,2135,2115,2085,2065,2130,2080,11,630,100,1470,5,1,11050000,235,1065.00,1.10,12,0.67,2.00,1935.00,2275,20250304,-6.37,1860,20250107,14.52,2275,-6.37,20250304,1860,14.52,20250107,2275,-6.37,20250304,1860,14.52,20250107,0.01,N,468510,100,11 억,,113806,N,N,0,N,00,N diff --git a/468760/price/prices-20250301.csv b/468760/price/prices-20250301.csv index ee5693bcf8e4..6243cfc3a251 100644 --- a/468760/price/prices-20250301.csv +++ b/468760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,1345370,646,278.45,2090,2090,2080,2720,1470,2095,2082.62,0.00,0,84,2098,2096,2093,2091,2088,2097,2092,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.02,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250319,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,1182350,568,244.83,2090,2090,2080,2720,1470,2095,2081.60,0.00,0,84,2098,2096,2093,2091,2088,2097,2092,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250319,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,1019650,490,211.21,2090,2090,2080,2720,1470,2095,2080.92,0.00,0,84,2098,2096,2093,2091,2088,2097,2092,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250319,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,1019650,490,211.21,2090,2090,2080,2720,1470,2095,2080.92,0.00,0,84,2098,2096,2093,2091,2088,2097,2092,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250319,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,1019650,490,211.21,2090,2090,2080,2720,1470,2095,2080.92,0.00,0,84,2098,2096,2093,2091,2088,2097,2092,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250319,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,1017560,489,210.78,2090,2090,2080,2720,1470,2095,2080.90,0.00,0,84,2098,2096,2093,2091,2088,2097,2092,4,625,100,1460,5,1,4240000,88,-23.64,0.83,12,0.01,-88.00,2510.00,2295,20240927,-9.37,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,2295,-9.37,20240927,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250319,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,43890,21,9.05,2090,2090,2090,2720,1470,2095,2090.00,0.00,0,0,2098,2096,2093,2091,2088,2097,2092,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250319,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.00,0,0,2098,2096,2093,2091,2088,2097,2092,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.00,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250318,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,485710,232,11.21,2095,2095,2090,2715,1465,2090,2093.58,0.00,0,-137,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250318,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,485710,232,11.21,2095,2095,2090,2715,1465,2090,2093.58,0.00,0,-137,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250318,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,485710,232,11.21,2095,2095,2090,2715,1465,2090,2093.58,0.00,0,-137,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N diff --git a/469480/price/prices-20250301.csv b/469480/price/prices-20250301.csv index 89e9ee1f8786..57721bdaded8 100644 --- a/469480/price/prices-20250301.csv +++ b/469480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,752600,355,34.47,2120,2120,2120,2755,1485,2120,2120.00,0.08,0,0,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.01,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3382,N,N,0,N,00,N +20250319,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,669920,316,30.68,2120,2120,2120,2755,1485,2120,2120.00,0.08,0,0,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.01,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3382,N,N,0,N,00,N +20250319,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,33920,16,1.55,2120,2120,2120,2755,1485,2120,2120.00,0.08,0,0,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.00,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3382,N,N,0,N,00,N +20250319,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,33920,16,1.55,2120,2120,2120,2755,1485,2120,2120.00,0.08,0,0,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.00,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3382,N,N,0,N,00,N +20250319,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,33920,16,1.55,2120,2120,2120,2755,1485,2120,2120.00,0.08,0,0,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.00,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3382,N,N,0,N,00,N +20250319,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,33920,16,1.55,2120,2120,2120,2755,1485,2120,2120.00,0.08,0,0,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.00,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3382,N,N,0,N,00,N +20250319,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,31800,15,1.46,2120,2120,2120,2755,1485,2120,2120.00,0.08,0,0,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.00,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3382,N,N,0,N,00,N +20250319,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.08,0,0,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.00,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3382,N,N,0,N,00,N 20250318,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2173600,1030,515.00,2110,2120,2110,2755,1485,2120,2110.29,0.08,0,0,2133,2126,2123,2116,2113,2125,2115,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.02,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3382,N,N,0,N,00,N 20250318,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2173600,1030,515.00,2110,2120,2110,2755,1485,2120,2110.29,0.08,0,0,2133,2126,2123,2116,2113,2125,2115,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.02,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3382,N,N,0,N,00,N 20250318,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2173600,1030,515.00,2110,2120,2110,2755,1485,2120,2110.29,0.08,0,0,2133,2126,2123,2116,2113,2125,2115,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.02,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3382,N,N,0,N,00,N diff --git a/469750/price/prices-20250301.csv b/469750/price/prices-20250301.csv index cb41de1c68ce..6082d6570b97 100644 --- a/469750/price/prices-20250301.csv +++ b/469750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1008,-5,5,-0.49,76009697,75000,68.16,1018,1034,1008,1316,710,1013,1013.48,2.43,0,-1583,1047,1029,1019,1001,991,1025,997,34,303,100,620,1,1,33936481,342,12.29,1.90,12,0.22,82.00,530.00,4945,20240904,-79.62,991,20241210,1.72,1221,-17.44,20250221,997,1.10,20250203,4945,-79.62,20240904,991,1.72,20241210,1.20,N,469750,100,33 억,,824675,N,N,0,N,00,N +20250319,151345,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1010,-3,5,-0.30,66405489,65473,59.51,1018,1034,1008,1316,710,1013,1014.24,2.43,0,-1881,1047,1029,1019,1001,991,1025,997,34,303,100,620,1,1,33936481,343,12.32,1.91,12,0.19,82.00,530.00,4945,20240904,-79.58,991,20241210,1.92,1221,-17.28,20250221,997,1.30,20250203,4945,-79.58,20240904,991,1.92,20241210,1.20,N,469750,100,33 억,,824675,N,N,0,N,00,N +20250319,141347,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1013,0,3,0.00,48799607,48054,43.67,1018,1034,1008,1316,710,1013,1015.52,2.43,0,-239,1047,1029,1019,1001,991,1025,997,34,303,100,620,1,1,33936481,344,12.35,1.91,12,0.14,82.00,530.00,4945,20240904,-79.51,991,20241210,2.22,1221,-17.04,20250221,997,1.60,20250203,4945,-79.51,20240904,991,2.22,20241210,1.20,N,469750,100,33 억,,824675,N,N,0,N,00,N +20250319,131347,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1018,5,2,0.49,44563631,43880,39.88,1018,1034,1008,1316,710,1013,1015.58,2.43,0,-79,1047,1029,1019,1001,991,1025,997,34,303,100,620,1,1,33936481,345,12.41,1.92,12,0.13,82.00,530.00,4945,20240904,-79.41,991,20241210,2.72,1221,-16.63,20250221,997,2.11,20250203,4945,-79.41,20240904,991,2.72,20241210,1.20,N,469750,100,33 억,,824675,N,N,0,N,00,N +20250319,121345,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,2,2,0.20,33596485,33058,30.05,1018,1034,1008,1316,710,1013,1016.29,2.43,0,-225,1047,1029,1019,1001,991,1025,997,34,303,100,620,1,1,33936481,344,12.38,1.92,12,0.10,82.00,530.00,4945,20240904,-79.47,991,20241210,2.42,1221,-16.87,20250221,997,1.81,20250203,4945,-79.47,20240904,991,2.42,20241210,1.20,N,469750,100,33 억,,824675,N,N,0,N,00,N +20250319,111345,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1022,9,2,0.89,23247468,22846,20.76,1018,1034,1008,1316,710,1013,1017.57,2.43,0,-2336,1047,1029,1019,1001,991,1025,997,34,303,100,620,1,1,33936481,347,12.46,1.93,12,0.07,82.00,530.00,4945,20240904,-79.33,991,20241210,3.13,1221,-16.30,20250221,997,2.51,20250203,4945,-79.33,20240904,991,3.13,20241210,1.20,N,469750,100,33 억,,824675,N,N,0,N,00,N +20250319,101345,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1026,13,2,1.28,18313060,17992,16.35,1018,1034,1008,1316,710,1013,1017.84,2.43,0,-2264,1047,1029,1019,1001,991,1025,997,34,303,100,620,1,1,33936481,348,12.51,1.94,12,0.05,82.00,530.00,4945,20240904,-79.25,991,20241210,3.53,1221,-15.97,20250221,997,2.91,20250203,4945,-79.25,20240904,991,3.53,20241210,1.20,N,469750,100,33 억,,824675,N,N,0,N,00,N +20250319,091351,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1026,13,2,1.28,3424332,3360,3.05,1018,1034,1018,1316,710,1013,1019.15,2.43,0,-449,1047,1029,1019,1001,991,1025,997,34,303,100,620,1,1,33936481,348,12.51,1.94,12,0.01,82.00,530.00,4945,20240904,-79.25,991,20241210,3.53,1221,-15.97,20250221,997,2.91,20250203,4945,-79.25,20240904,991,3.53,20241210,1.20,N,469750,100,33 억,,824675,N,N,0,N,00,N 20250318,161337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1013,-7,5,-0.69,96807257,95244,137.46,1022,1037,1009,1326,714,1020,1016.41,2.45,0,-15989,1051,1035,1027,1011,1003,1031,1007,34,306,100,630,1,1,33936481,344,12.35,1.91,12,0.28,82.00,530.00,4945,20240904,-79.51,991,20241210,2.22,1221,-17.04,20250221,997,1.60,20250203,4945,-79.51,20240904,991,2.22,20241210,1.19,N,469750,100,33 억,,831664,N,N,0,N,00,N 20250318,151345,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1025,5,2,0.49,94033185,92516,133.53,1022,1037,1009,1326,714,1020,1016.40,2.45,0,-14444,1051,1035,1027,1011,1003,1031,1007,34,306,100,630,1,1,33936481,348,12.50,1.93,12,0.27,82.00,530.00,4945,20240904,-79.27,991,20241210,3.43,1221,-16.05,20250221,997,2.81,20250203,4945,-79.27,20240904,991,3.43,20241210,1.19,N,469750,100,33 억,,831664,N,N,0,N,00,N 20250318,141341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1013,-7,5,-0.69,72551059,71362,102.99,1022,1037,1009,1326,714,1020,1016.66,2.45,0,-12019,1051,1035,1027,1011,1003,1031,1007,34,306,100,630,1,1,33936481,344,12.35,1.91,12,0.21,82.00,530.00,4945,20240904,-79.51,991,20241210,2.22,1221,-17.04,20250221,997,1.60,20250203,4945,-79.51,20240904,991,2.22,20241210,1.19,N,469750,100,33 억,,831664,N,N,0,N,00,N diff --git a/469880/price/prices-20250301.csv b/469880/price/prices-20250301.csv index 2be0a0331daf..82d8893c0590 100644 --- a/469880/price/prices-20250301.csv +++ b/469880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,572834,287,4.58,2005,2005,1994,2590,1396,1993,1995.94,0.07,0,35,2007,1999,1987,1979,1967,1994,1974,7,597,100,1470,1,1,7305000,146,-51.15,1.00,12,0.00,-39.00,1990.00,2120,20240723,-5.90,1937,20250120,2.99,2015,-0.99,20250225,1937,2.99,20250120,2120,-5.90,20240723,1937,2.99,20250120,0.00,N,469880,100,7 억,,5055,N,N,0,N,00,N +20250319,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,572834,287,4.58,2005,2005,1994,2590,1396,1993,1995.94,0.07,0,35,2007,1999,1987,1979,1967,1994,1974,7,597,100,1470,1,1,7305000,146,-51.15,1.00,12,0.00,-39.00,1990.00,2120,20240723,-5.90,1937,20250120,2.99,2015,-0.99,20250225,1937,2.99,20250120,2120,-5.90,20240723,1937,2.99,20250120,0.00,N,469880,100,7 억,,5055,N,N,0,N,00,N +20250319,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,570839,286,4.56,2005,2005,1994,2590,1396,1993,1995.94,0.07,0,35,2007,1999,1987,1979,1967,1994,1974,7,597,100,1470,1,1,7305000,146,-51.15,1.00,12,0.00,-39.00,1990.00,2120,20240723,-5.90,1937,20250120,2.99,2015,-0.99,20250225,1937,2.99,20250120,2120,-5.90,20240723,1937,2.99,20250120,0.00,N,469880,100,7 억,,5055,N,N,0,N,00,N +20250319,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,564855,283,4.52,2005,2005,1994,2590,1396,1993,1995.95,0.07,0,35,2007,1999,1987,1979,1967,1994,1974,7,597,100,1470,1,1,7305000,146,-51.13,1.00,12,0.00,-39.00,1990.00,2120,20240723,-5.94,1937,20250120,2.94,2015,-1.04,20250225,1937,2.94,20250120,2120,-5.94,20240723,1937,2.94,20250120,0.00,N,469880,100,7 억,,5055,N,N,0,N,00,N +20250319,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,185995,93,1.48,2005,2005,1995,2590,1396,1993,1999.95,0.07,0,35,2007,1999,1987,1979,1967,1994,1974,7,597,100,1470,1,1,7305000,146,-51.15,1.00,12,0.00,-39.00,1990.00,2120,20240723,-5.90,1937,20250120,2.99,2015,-0.99,20250225,1937,2.99,20250120,2120,-5.90,20240723,1937,2.99,20250120,0.00,N,469880,100,7 억,,5055,N,N,0,N,00,N +20250319,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,184000,92,1.47,2005,2005,1995,2590,1396,1993,2000.00,0.07,0,35,2007,1999,1987,1979,1967,1994,1974,7,597,100,1470,1,1,7305000,146,-51.15,1.00,12,0.00,-39.00,1990.00,2120,20240723,-5.90,1937,20250120,2.99,2015,-0.99,20250225,1937,2.99,20250120,2120,-5.90,20240723,1937,2.99,20250120,0.00,N,469880,100,7 억,,5055,N,N,0,N,00,N +20250319,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,7,2,0.35,72025,36,0.57,2005,2005,2000,2590,1396,1993,2000.69,0.07,0,30,2007,1999,1987,1979,1967,1994,1974,7,597,100,1470,5,1,7305000,146,-51.28,1.01,12,0.00,-39.00,1990.00,2120,20240723,-5.66,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,5055,N,N,0,N,00,N +20250319,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,12,2,0.60,10025,5,0.08,2005,2005,2005,2590,1396,1993,2005.00,0.07,0,0,2007,1999,1987,1979,1967,1994,1974,7,597,100,1470,5,1,7305000,146,-51.41,1.01,12,0.00,-39.00,1990.00,2120,20240723,-5.42,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,N,469880,100,7 억,,5055,N,N,0,N,00,N 20250318,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,12476111,6267,46.34,1995,1995,1975,2590,1396,1993,1990.76,0.07,0,-114,2003,1997,1994,1988,1985,1996,1987,7,597,100,1470,1,1,7305000,146,-51.10,1.00,12,0.09,-39.00,1990.00,2120,20240723,-5.99,1937,20250120,2.89,2015,-1.09,20250225,1937,2.89,20250120,2120,-5.99,20240723,1937,2.89,20250120,0.00,N,469880,100,7 억,,5188,N,N,0,N,00,N 20250318,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-2,5,-0.10,12370510,6214,45.95,1995,1995,1975,2590,1396,1993,1990.75,0.07,0,-113,2003,1997,1994,1988,1985,1996,1987,7,597,100,1470,1,1,7305000,145,-51.05,1.00,12,0.09,-39.00,1990.00,2120,20240723,-6.08,1937,20250120,2.79,2015,-1.19,20250225,1937,2.79,20250120,2120,-6.08,20240723,1937,2.79,20250120,0.00,N,469880,100,7 억,,5188,N,N,0,N,00,N 20250318,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-2,5,-0.10,11183884,5618,41.54,1995,1995,1975,2590,1396,1993,1990.72,0.07,0,-113,2003,1997,1994,1988,1985,1996,1987,7,597,100,1470,1,1,7305000,145,-51.05,1.00,12,0.08,-39.00,1990.00,2120,20240723,-6.08,1937,20250120,2.79,2015,-1.19,20250225,1937,2.79,20250120,2120,-6.08,20240723,1937,2.79,20250120,0.00,N,469880,100,7 억,,5188,N,N,0,N,00,N diff --git a/469900/price/prices-20250301.csv b/469900/price/prices-20250301.csv index c4daa527f15d..a2d0ab6a6a66 100644 --- a/469900/price/prices-20250301.csv +++ b/469900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,824145,409,7.61,2020,2020,2015,2625,1415,2020,2015.02,0.08,0,48,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.01,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N +20250319,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,666975,331,6.16,2020,2020,2015,2625,1415,2020,2015.03,0.08,0,48,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.01,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N +20250319,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,666975,331,6.16,2020,2020,2015,2625,1415,2020,2015.03,0.08,0,48,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.01,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N +20250319,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,666975,331,6.16,2020,2020,2015,2625,1415,2020,2015.03,0.08,0,48,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.01,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N +20250319,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,626675,311,5.79,2020,2020,2015,2625,1415,2020,2015.03,0.08,0,48,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.01,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N +20250319,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,223675,111,2.07,2020,2020,2015,2625,1415,2020,2015.09,0.08,0,48,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N +20250319,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,221660,110,2.05,2020,2020,2015,2625,1415,2020,2015.09,0.08,0,48,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N +20250319,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4040,2,0.04,2020,2020,2020,2625,1415,2020,2020.00,0.08,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.00,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N 20250318,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,10812370,5372,2157.43,2010,2020,2010,2625,1415,2020,2012.73,0.08,0,14,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.10,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N 20250318,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,10812370,5372,2157.43,2010,2020,2010,2625,1415,2020,2012.73,0.08,0,14,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.10,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N 20250318,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,9610470,4777,1918.47,2010,2020,2010,2625,1415,2020,2011.82,0.08,0,14,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.09,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N diff --git a/471050/price/prices-20250301.csv b/471050/price/prices-20250301.csv index 57c15e3a4b61..182411b9436c 100644 --- a/471050/price/prices-20250301.csv +++ b/471050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,574110,270,7.87,2130,2130,2125,2765,1495,2130,2126.33,0.31,0,0,2140,2135,2125,2120,2110,2137,2122,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18749,N,N,0,N,00,N +20250319,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,491040,231,6.73,2130,2130,2125,2765,1495,2130,2125.71,0.31,0,18,2140,2135,2125,2120,2110,2137,2122,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18749,N,N,0,N,00,N +20250319,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,452700,213,6.21,2130,2130,2125,2765,1495,2130,2125.35,0.31,0,0,2140,2135,2125,2120,2110,2137,2122,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18749,N,N,0,N,00,N +20250319,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2130,1,0.03,2130,2130,2130,2765,1495,2130,2130.00,0.31,0,0,2140,2135,2125,2120,2110,2137,2122,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18749,N,N,0,N,00,N +20250319,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2130,1,0.03,2130,2130,2130,2765,1495,2130,2130.00,0.31,0,0,2140,2135,2125,2120,2110,2137,2122,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18749,N,N,0,N,00,N +20250319,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2130,1,0.03,2130,2130,2130,2765,1495,2130,2130.00,0.31,0,0,2140,2135,2125,2120,2110,2137,2122,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18749,N,N,0,N,00,N +20250319,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.31,0,0,2140,2135,2125,2120,2110,2137,2122,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18749,N,N,0,N,00,N +20250319,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.31,0,0,2140,2135,2125,2120,2110,2137,2122,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18749,N,N,0,N,00,N 20250318,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,7299060,3432,63.18,2115,2130,2115,2755,1485,2120,2126.77,0.31,0,-6,2143,2131,2113,2101,2083,2137,2107,6,635,100,1480,5,1,6060000,129,-36.10,1.29,12,0.06,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18755,N,N,0,N,00,N 20250318,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,7215990,3393,62.46,2115,2130,2115,2755,1485,2120,2126.73,0.31,0,-6,2143,2131,2113,2101,2083,2137,2107,6,635,100,1480,5,1,6060000,129,-36.10,1.29,12,0.06,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18755,N,N,0,N,00,N 20250318,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,7215990,3393,62.46,2115,2130,2115,2755,1485,2120,2126.73,0.31,0,-6,2143,2131,2113,2101,2083,2137,2107,6,635,100,1480,5,1,6060000,129,-36.10,1.29,12,0.06,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18755,N,N,0,N,00,N diff --git a/471820/price/prices-20250301.csv b/471820/price/prices-20250301.csv index 37c03a064fd0..d158ea5a7650 100644 --- a/471820/price/prices-20250301.csv +++ b/471820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4985,-95,5,-1.87,131485450,26472,127.69,5070,5100,4925,6600,3560,5080,4966.96,0.20,0,-1929,5220,5150,5040,4970,4860,5185,5005,12,1520,100,3550,5,1,11644079,580,12.91,1.93,12,0.23,386.00,2586.00,8840,20241213,-43.61,4680,20250311,6.52,6370,-21.74,20250205,4680,6.52,20250311,8840,-43.61,20241213,4680,6.52,20250311,0.34,N,471820,100,11 억,,22906,N,N,0,N,00,N +20250319,151346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4935,-145,5,-2.85,122475075,24660,118.95,5070,5100,4925,6600,3560,5080,4966.55,0.20,0,-1659,5220,5150,5040,4970,4860,5185,5005,12,1520,100,3550,5,1,11644079,575,12.78,1.91,12,0.21,386.00,2586.00,8840,20241213,-44.17,4680,20250311,5.45,6370,-22.53,20250205,4680,5.45,20250311,8840,-44.17,20241213,4680,5.45,20250311,0.34,N,471820,100,11 억,,22906,N,N,0,N,00,N +20250319,141348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4950,-130,5,-2.56,87793120,17630,85.04,5070,5100,4940,6600,3560,5080,4979.76,0.20,0,-974,5220,5150,5040,4970,4860,5185,5005,12,1520,100,3550,5,1,11644079,576,12.82,1.91,12,0.15,386.00,2586.00,8840,20241213,-44.00,4680,20250311,5.77,6370,-22.29,20250205,4680,5.77,20250311,8840,-44.00,20241213,4680,5.77,20250311,0.34,N,471820,100,11 억,,22906,N,N,0,N,00,N +20250319,131348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4955,-125,5,-2.46,76753130,15399,74.28,5070,5100,4950,6600,3560,5080,4984.29,0.20,0,-776,5220,5150,5040,4970,4860,5185,5005,12,1520,100,3550,5,1,11644079,577,12.84,1.92,12,0.13,386.00,2586.00,8840,20241213,-43.95,4680,20250311,5.88,6370,-22.21,20250205,4680,5.88,20250311,8840,-43.95,20241213,4680,5.88,20250311,0.34,N,471820,100,11 억,,22906,N,N,0,N,00,N +20250319,121346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4965,-115,5,-2.26,66318325,13296,64.14,5070,5100,4950,6600,3560,5080,4987.84,0.20,0,-339,5220,5150,5040,4970,4860,5185,5005,12,1520,100,3550,5,1,11644079,578,12.86,1.92,12,0.11,386.00,2586.00,8840,20241213,-43.83,4680,20250311,6.09,6370,-22.06,20250205,4680,6.09,20250311,8840,-43.83,20241213,4680,6.09,20250311,0.34,N,471820,100,11 억,,22906,N,N,0,N,00,N +20250319,111346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4965,-115,5,-2.26,63497155,12728,61.40,5070,5100,4950,6600,3560,5080,4988.78,0.20,0,-138,5220,5150,5040,4970,4860,5185,5005,12,1520,100,3550,5,1,11644079,578,12.86,1.92,12,0.11,386.00,2586.00,8840,20241213,-43.83,4680,20250311,6.09,6370,-22.06,20250205,4680,6.09,20250311,8840,-43.83,20241213,4680,6.09,20250311,0.34,N,471820,100,11 억,,22906,N,N,0,N,00,N +20250319,101346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4990,-90,5,-1.77,23584800,4703,22.69,5070,5080,4990,6600,3560,5080,5014.84,0.20,0,374,5220,5150,5040,4970,4860,5185,5005,12,1520,100,3550,5,1,11644079,581,12.93,1.93,12,0.04,386.00,2586.00,8840,20241213,-43.55,4680,20250311,6.62,6370,-21.66,20250205,4680,6.62,20250311,8840,-43.55,20241213,4680,6.62,20250311,0.34,N,471820,100,11 억,,22906,N,N,0,N,00,N +20250319,091352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5080,0,3,0.00,4065180,809,3.90,5070,5080,4995,6600,3560,5080,5024.94,0.20,0,151,5220,5150,5040,4970,4860,5185,5005,12,1520,100,3550,10,1,11644079,592,13.16,1.96,12,0.01,386.00,2586.00,8840,20241213,-42.53,4680,20250311,8.55,6370,-20.25,20250205,4680,8.55,20250311,8840,-42.53,20241213,4680,8.55,20250311,0.34,N,471820,100,11 억,,22906,N,N,0,N,00,N 20250318,161339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5080,70,2,1.40,103899320,20725,141.85,5010,5110,4930,6510,3510,5010,5012.97,0.19,0,464,5210,5110,5060,4960,4910,5085,4935,12,1500,100,3500,10,1,11644079,592,13.16,1.96,12,0.18,386.00,2586.00,8840,20241213,-42.53,4680,20250311,8.55,6370,-20.25,20250205,4680,8.55,20250311,8840,-42.53,20241213,4680,8.55,20250311,0.31,N,471820,100,11 억,,22426,N,N,0,N,00,N 20250318,151346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5070,60,2,1.20,103015400,20551,140.66,5010,5110,4930,6510,3510,5010,5012.67,0.19,0,476,5210,5110,5060,4960,4910,5085,4935,12,1500,100,3500,10,1,11644079,590,13.13,1.96,12,0.18,386.00,2586.00,8840,20241213,-42.65,4680,20250311,8.33,6370,-20.41,20250205,4680,8.33,20250311,8840,-42.65,20241213,4680,8.33,20250311,0.31,N,471820,100,11 억,,22426,N,N,0,N,00,N 20250318,141342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5050,40,2,0.80,81316955,16276,111.40,5010,5070,4930,6510,3510,5010,4996.13,0.19,0,2141,5210,5110,5060,4960,4910,5085,4935,12,1500,100,3500,10,1,11644079,588,13.08,1.95,12,0.14,386.00,2586.00,8840,20241213,-42.87,4680,20250311,7.91,6370,-20.72,20250205,4680,7.91,20250311,8840,-42.87,20241213,4680,7.91,20250311,0.31,N,471820,100,11 억,,22426,N,N,0,N,00,N diff --git a/472220/price/prices-20250301.csv b/472220/price/prices-20250301.csv index 635d100765dd..00b0406d66df 100644 --- a/472220/price/prices-20250301.csv +++ b/472220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,12164005,5770,327.84,2100,2110,2100,2735,1475,2105,2108.15,0.04,0,13,2121,2112,2106,2097,2091,2112,2097,5,630,100,1470,5,1,4690000,99,-14.86,0.61,12,0.12,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,-0.71,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1804,N,N,0,N,00,N +20250319,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,12161895,5769,327.78,2100,2110,2100,2735,1475,2105,2108.15,0.04,0,13,2121,2112,2106,2097,2091,2112,2097,5,630,100,1470,5,1,4690000,99,-14.82,0.61,12,0.12,-142.00,3431.00,2250,20240507,-6.44,2025,20241209,3.95,2125,-0.94,20250311,2045,2.93,20250102,2250,-6.44,20240507,2025,3.95,20241209,0.00,N,472220,100,4 억,,1804,N,N,0,N,00,N +20250319,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,10046370,4764,270.68,2100,2110,2100,2735,1475,2105,2108.81,0.04,0,13,2121,2112,2106,2097,2091,2112,2097,5,630,100,1470,5,1,4690000,99,-14.86,0.61,12,0.10,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,-0.71,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1804,N,N,0,N,00,N +20250319,131348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,10046370,4764,270.68,2100,2110,2100,2735,1475,2105,2108.81,0.04,0,13,2121,2112,2106,2097,2091,2112,2097,5,630,100,1470,5,1,4690000,99,-14.86,0.61,12,0.10,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,-0.71,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1804,N,N,0,N,00,N +20250319,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2403950,1142,64.89,2100,2110,2100,2735,1475,2105,2105.04,0.04,0,13,2121,2112,2106,2097,2091,2112,2097,5,630,100,1470,5,1,4690000,99,-14.86,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,-0.71,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1804,N,N,0,N,00,N +20250319,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2403950,1142,64.89,2100,2110,2100,2735,1475,2105,2105.04,0.04,0,13,2121,2112,2106,2097,2091,2112,2097,5,630,100,1470,5,1,4690000,99,-14.86,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,-0.71,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1804,N,N,0,N,00,N +20250319,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,2359640,1121,63.69,2100,2110,2100,2735,1475,2105,2104.94,0.04,0,13,2121,2112,2106,2097,2091,2112,2097,5,630,100,1470,5,1,4690000,99,-14.82,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.44,2025,20241209,3.95,2125,-0.94,20250311,2045,2.93,20250102,2250,-6.44,20240507,2025,3.95,20241209,0.00,N,472220,100,4 억,,1804,N,N,0,N,00,N +20250319,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,29400,14,0.80,2100,2100,2100,2735,1475,2105,2100.00,0.04,0,13,2121,2112,2106,2097,2091,2112,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2125,-1.18,20250311,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1804,N,N,0,N,00,N 20250318,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,3704090,1760,155.07,2105,2115,2100,2745,1485,2115,2104.60,0.04,0,20,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.82,0.61,12,0.04,-142.00,3431.00,2250,20240507,-6.44,2025,20241209,3.95,2125,-0.94,20250311,2045,2.93,20250102,2250,-6.44,20240507,2025,3.95,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N 20250318,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3683040,1750,154.19,2105,2115,2100,2745,1485,2115,2104.59,0.04,0,20,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.89,0.62,12,0.04,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N 20250318,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2227070,1060,93.39,2105,2115,2100,2745,1485,2115,2101.01,0.04,0,14,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.86,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,-0.71,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N diff --git a/472230/price/prices-20250301.csv b/472230/price/prices-20250301.csv index eec33410f642..f6da81c22e0d 100644 --- a/472230/price/prices-20250301.csv +++ b/472230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,85890,42,5.07,2045,2045,2045,2655,1435,2045,2045.00,0.06,0,0,2051,2047,2046,2042,2041,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2368,N,N,0,N,00,N +20250319,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,6135,3,0.36,2045,2045,2045,2655,1435,2045,2045.00,0.06,0,0,2051,2047,2046,2042,2041,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2368,N,N,0,N,00,N +20250319,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,6135,3,0.36,2045,2045,2045,2655,1435,2045,2045.00,0.06,0,0,2051,2047,2046,2042,2041,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2368,N,N,0,N,00,N +20250319,131348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,6135,3,0.36,2045,2045,2045,2655,1435,2045,2045.00,0.06,0,0,2051,2047,2046,2042,2041,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2368,N,N,0,N,00,N +20250319,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4090,2,0.24,2045,2045,2045,2655,1435,2045,2045.00,0.06,0,0,2051,2047,2046,2042,2041,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2368,N,N,0,N,00,N +20250319,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4090,2,0.24,2045,2045,2045,2655,1435,2045,2045.00,0.06,0,0,2051,2047,2046,2042,2041,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2368,N,N,0,N,00,N +20250319,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,2045,1,0.12,2045,2045,2045,2655,1435,2045,2045.00,0.06,0,0,2051,2047,2046,2042,2041,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2368,N,N,0,N,00,N +20250319,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.06,0,0,2051,2047,2046,2042,2041,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2368,N,N,0,N,00,N 20250318,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1698630,829,131.17,2050,2050,2045,2655,1435,2045,2049.01,0.06,0,-1,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.02,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2369,N,N,0,N,00,N 20250318,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1618875,790,125.00,2050,2050,2045,2655,1435,2045,2049.21,0.06,0,0,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.02,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2369,N,N,0,N,00,N 20250318,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1414375,690,109.18,2050,2050,2045,2655,1435,2045,2049.82,0.06,0,0,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.02,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2369,N,N,0,N,00,N diff --git a/472850/price/prices-20250301.csv b/472850/price/prices-20250301.csv index 6d9dddd498c7..a341e2655df9 100644 --- a/472850/price/prices-20250301.csv +++ b/472850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161343,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5830,70,2,1.22,170514160,29199,53.00,5760,5890,5760,7480,4040,5760,5839.73,0.00,0,7162,6060,5910,5830,5680,5600,5870,5640,162,1720,500,3570,10,1,32343933,1886,832.86,1.01,12,0.09,7.00,5788.00,10180,20241010,-42.73,4740,20240806,23.00,7020,-16.95,20250214,5100,14.31,20250109,10180,-42.73,20241010,4740,23.00,20240806,1.54,N,472850,500,161 억,,0,N,N,1,N,00,N +20250319,151347,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5820,60,2,1.04,168358060,28829,52.33,5760,5890,5760,7480,4040,5760,5839.89,0.00,0,7097,6060,5910,5830,5680,5600,5870,5640,162,1720,500,3570,10,1,32343933,1882,831.43,1.01,12,0.09,7.00,5788.00,10180,20241010,-42.83,4740,20240806,22.78,7020,-17.09,20250214,5100,14.12,20250109,10180,-42.83,20241010,4740,22.78,20240806,1.54,N,472850,500,161 억,,0,N,N,2,N,00,N +20250319,141349,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5850,90,2,1.56,148041780,25337,45.99,5760,5890,5760,7480,4040,5760,5842.91,0.00,0,5867,6060,5910,5830,5680,5600,5870,5640,162,1720,500,3570,10,1,32343933,1892,835.71,1.01,12,0.08,7.00,5788.00,10180,20241010,-42.53,4740,20240806,23.42,7020,-16.67,20250214,5100,14.71,20250109,10180,-42.53,20241010,4740,23.42,20240806,1.54,N,472850,500,161 억,,0,N,N,2,N,00,N +20250319,131349,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5890,130,2,2.26,142542950,24396,44.28,5760,5890,5760,7480,4040,5760,5842.88,0.00,0,5690,6060,5910,5830,5680,5600,5870,5640,162,1720,500,3570,10,1,32343933,1905,841.43,1.02,12,0.08,7.00,5788.00,10180,20241010,-42.14,4740,20240806,24.26,7020,-16.10,20250214,5100,15.49,20250109,10180,-42.14,20241010,4740,24.26,20240806,1.54,N,472850,500,161 억,,0,N,N,2,N,00,N +20250319,121347,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5880,120,2,2.08,111589150,19121,34.71,5760,5890,5760,7480,4040,5760,5835.95,0.00,0,6628,6060,5910,5830,5680,5600,5870,5640,162,1720,500,3570,10,1,32343933,1902,840.00,1.02,12,0.06,7.00,5788.00,10180,20241010,-42.24,4740,20240806,24.05,7020,-16.24,20250214,5100,15.29,20250109,10180,-42.24,20241010,4740,24.05,20240806,1.54,N,472850,500,161 억,,0,N,N,2,N,00,N +20250319,111347,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5840,80,2,1.39,94619240,16230,29.46,5760,5880,5760,7480,4040,5760,5829.90,0.00,0,4378,6060,5910,5830,5680,5600,5870,5640,162,1720,500,3570,10,1,32343933,1889,834.29,1.01,12,0.05,7.00,5788.00,10180,20241010,-42.63,4740,20240806,23.21,7020,-16.81,20250214,5100,14.51,20250109,10180,-42.63,20241010,4740,23.21,20240806,1.54,N,472850,500,161 억,,0,N,N,2,N,00,N +20250319,101346,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5850,90,2,1.56,48880750,8398,15.24,5760,5880,5760,7480,4040,5760,5820.52,0.00,0,3151,6060,5910,5830,5680,5600,5870,5640,162,1720,500,3570,10,1,32343933,1892,835.71,1.01,12,0.03,7.00,5788.00,10180,20241010,-42.53,4740,20240806,23.42,7020,-16.67,20250214,5100,14.71,20250109,10180,-42.53,20241010,4740,23.42,20240806,1.54,N,472850,500,161 억,,0,N,N,2,N,00,N +20250319,091353,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5820,60,2,1.04,8928560,1539,2.79,5760,5850,5760,7480,4040,5760,5801.53,0.00,0,-99,6060,5910,5830,5680,5600,5870,5640,162,1720,500,3570,10,1,32343933,1882,831.43,1.01,12,0.00,7.00,5788.00,10180,20241010,-42.83,4740,20240806,22.78,7020,-17.09,20250214,5100,14.12,20250109,10180,-42.83,20241010,4740,22.78,20240806,1.54,N,472850,500,161 억,,0,N,N,2,N,00,N 20250318,161339,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5760,-170,5,-2.87,319520980,55088,75.67,5980,5980,5750,7700,4160,5930,5800.19,0.00,0,-13762,6150,6040,5890,5780,5630,6095,5835,162,1770,500,3670,10,1,32343933,1863,822.86,1.00,12,0.17,7.00,5788.00,10180,20241010,-43.42,4740,20240806,21.52,7020,-17.95,20250214,5100,12.94,20250109,10180,-43.42,20241010,4740,21.52,20240806,1.55,N,472850,500,161 억,,0,N,N,2,N,00,N 20250318,151346,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5790,-140,5,-2.36,309339890,53322,73.24,5980,5980,5750,7700,4160,5930,5801.36,0.00,0,-12794,6150,6040,5890,5780,5630,6095,5835,162,1770,500,3670,10,1,32343933,1873,827.14,1.00,12,0.16,7.00,5788.00,10180,20241010,-43.12,4740,20240806,22.15,7020,-17.52,20250214,5100,13.53,20250109,10180,-43.12,20241010,4740,22.15,20240806,1.55,N,472850,500,161 억,,0,N,N,0,N,00,N 20250318,141343,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5760,-170,5,-2.87,296921200,51168,70.28,5980,5980,5750,7700,4160,5930,5802.87,0.00,0,-11711,6150,6040,5890,5780,5630,6095,5835,162,1770,500,3670,10,1,32343933,1863,822.86,1.00,12,0.16,7.00,5788.00,10180,20241010,-43.42,4740,20240806,21.52,7020,-17.95,20250214,5100,12.94,20250109,10180,-43.42,20241010,4740,21.52,20240806,1.55,N,472850,500,161 억,,0,N,N,0,N,00,N diff --git a/473000/price/prices-20250301.csv b/473000/price/prices-20250301.csv index 23c7c94a86ac..48dbd566325b 100644 --- a/473000/price/prices-20250301.csv +++ b/473000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2080,1,3.57,2080,2080,2080,2700,1460,2080,2080.00,0.03,0,0,2110,2095,2080,2065,2050,2102,2072,3,620,100,1450,5,1,3310000,69,-40.78,1.09,12,0.00,-51.00,1903.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,3055,-31.91,20240507,2005,3.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250319,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2080,1,3.57,2080,2080,2080,2700,1460,2080,2080.00,0.03,0,0,2110,2095,2080,2065,2050,2102,2072,3,620,100,1450,5,1,3310000,69,-40.78,1.09,12,0.00,-51.00,1903.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,3055,-31.91,20240507,2005,3.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250319,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2080,1,3.57,2080,2080,2080,2700,1460,2080,2080.00,0.03,0,0,2110,2095,2080,2065,2050,2102,2072,3,620,100,1450,5,1,3310000,69,-40.78,1.09,12,0.00,-51.00,1903.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,3055,-31.91,20240507,2005,3.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250319,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2080,1,3.57,2080,2080,2080,2700,1460,2080,2080.00,0.03,0,0,2110,2095,2080,2065,2050,2102,2072,3,620,100,1450,5,1,3310000,69,-40.78,1.09,12,0.00,-51.00,1903.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,3055,-31.91,20240507,2005,3.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250319,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2080,1,3.57,2080,2080,2080,2700,1460,2080,2080.00,0.03,0,0,2110,2095,2080,2065,2050,2102,2072,3,620,100,1450,5,1,3310000,69,-40.78,1.09,12,0.00,-51.00,1903.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,3055,-31.91,20240507,2005,3.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250319,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2080,1,3.57,2080,2080,2080,2700,1460,2080,2080.00,0.03,0,0,2110,2095,2080,2065,2050,2102,2072,3,620,100,1450,5,1,3310000,69,-40.78,1.09,12,0.00,-51.00,1903.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,3055,-31.91,20240507,2005,3.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250319,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.03,0,0,2110,2095,2080,2065,2050,2102,2072,3,620,100,1450,5,1,3310000,69,-40.78,1.09,12,0.00,-51.00,1903.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,3055,-31.91,20240507,2005,3.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250319,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.03,0,0,2110,2095,2080,2065,2050,2102,2072,3,620,100,1450,5,1,3310000,69,-40.78,1.09,12,0.00,-51.00,1903.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,3055,-31.91,20240507,2005,3.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N 20250318,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,58340,28,0.76,2075,2095,2065,2680,1450,2065,2083.57,0.03,0,0,2088,2076,2058,2046,2028,2082,2052,3,615,100,1440,5,1,3310000,69,-40.78,1.09,12,0.00,-51.00,1903.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,3055,-31.91,20240507,2005,3.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N 20250318,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,56260,27,0.73,2075,2095,2065,2680,1450,2065,2083.70,0.03,0,0,2088,2076,2058,2046,2028,2082,2052,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2095,-1.43,20250318,2030,1.72,20250206,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N 20250318,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,54195,26,0.70,2075,2095,2075,2680,1450,2065,2084.42,0.03,0,0,2088,2076,2058,2046,2028,2082,2052,3,615,100,1440,5,1,3310000,69,-40.78,1.09,12,0.00,-51.00,1903.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,3055,-31.91,20240507,2005,3.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N diff --git a/473050/price/prices-20250301.csv b/473050/price/prices-20250301.csv index f2f08fbdc364..622f4947ceb2 100644 --- a/473050/price/prices-20250301.csv +++ b/473050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,10394012,5204,43.62,2000,2005,1996,2590,1398,1996,1997.31,0.00,0,0,2001,1998,1997,1994,1993,1998,1994,7,594,100,1390,5,1,7010000,141,-71.61,1.30,12,0.07,-28.00,1543.00,2080,20240502,-3.61,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250319,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,9315817,4665,39.10,2000,2005,1996,2590,1398,1996,1996.96,0.00,0,0,2001,1998,1997,1994,1993,1998,1994,7,594,100,1390,5,1,7010000,141,-71.61,1.30,12,0.07,-28.00,1543.00,2080,20240502,-3.61,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250319,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,9305792,4660,39.06,2000,2005,1996,2590,1398,1996,1996.95,0.00,0,0,2001,1998,1997,1994,1993,1998,1994,7,594,100,1390,5,1,7010000,140,-71.43,1.30,12,0.07,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,0.00,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250319,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,7305792,3660,30.68,2000,2005,1996,2590,1398,1996,1996.12,0.00,0,0,2001,1998,1997,1994,1993,1998,1994,7,594,100,1390,5,1,7010000,141,-71.61,1.30,12,0.05,-28.00,1543.00,2080,20240502,-3.61,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250319,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,7295767,3655,30.63,2000,2005,1996,2590,1398,1996,1996.11,0.00,0,0,2001,1998,1997,1994,1993,1998,1994,7,594,100,1390,5,1,7010000,140,-71.43,1.30,12,0.05,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,0.00,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250319,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,7265742,3640,30.51,2000,2005,1996,2590,1398,1996,1996.08,0.00,0,0,2001,1998,1997,1994,1993,1998,1994,7,594,100,1390,5,1,7010000,140,-71.43,1.30,12,0.05,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,0.00,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250319,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,7243737,3629,30.42,2000,2005,1996,2590,1398,1996,1996.07,0.00,0,0,2001,1998,1997,1994,1993,1998,1994,7,594,100,1390,5,1,7010000,141,-71.61,1.30,12,0.05,-28.00,1543.00,2080,20240502,-3.61,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250319,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,19964,10,0.08,2000,2000,1996,2590,1398,1996,1996.40,0.00,0,0,2001,1998,1997,1994,1993,1998,1994,7,594,100,1390,1,1,7010000,140,-71.29,1.29,12,0.00,-28.00,1543.00,2080,20240502,-4.04,1930,20250122,3.42,2005,-0.45,20250307,1930,3.42,20250122,2080,-4.04,20240502,1930,3.42,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N 20250318,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-3,5,-0.15,23840716,11931,365.98,2000,2000,1996,2595,1400,1999,1998.22,0.00,0,151,2003,2000,1996,1993,1989,2002,1995,7,596,100,1390,1,1,7010000,140,-71.29,1.29,12,0.17,-28.00,1543.00,2080,20240502,-4.04,1930,20250122,3.42,2005,-0.45,20250307,1930,3.42,20250122,2080,-4.04,20240502,1930,3.42,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N 20250318,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,23359680,11690,358.59,2000,2000,1996,2595,1400,1999,1998.26,0.00,0,392,2003,2000,1996,1993,1989,2002,1995,7,596,100,1390,5,1,7010000,140,-71.43,1.30,12,0.17,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N 20250318,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,22499830,11260,345.40,2000,2000,1996,2595,1400,1999,1998.21,0.00,0,415,2003,2000,1996,1993,1989,2002,1995,7,596,100,1390,1,1,7010000,140,-71.39,1.30,12,0.16,-28.00,1543.00,2080,20240502,-3.89,1930,20250122,3.58,2005,-0.30,20250307,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N diff --git a/473370/price/prices-20250301.csv b/473370/price/prices-20250301.csv index 24f6c46446ab..a056ff770519 100644 --- a/473370/price/prices-20250301.csv +++ b/473370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,377020,187,340.00,2015,2020,2010,2625,1415,2020,2016.15,0.00,0,97,2020,2020,2020,2020,2020,2020,2020,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.00,-50.00,2103.00,2080,20240801,-2.88,1950,20241224,3.59,2020,0.00,20250225,1953,3.43,20250102,2080,-2.88,20240801,1950,3.59,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250319,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,298240,148,269.09,2015,2020,2010,2625,1415,2020,2015.14,0.00,0,97,2020,2020,2020,2020,2020,2020,2020,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.00,-50.00,2103.00,2080,20240801,-2.88,1950,20241224,3.59,2020,0.00,20250225,1953,3.43,20250102,2080,-2.88,20240801,1950,3.59,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250319,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,225750,112,203.64,2015,2020,2015,2625,1415,2020,2015.62,0.00,0,97,2020,2020,2020,2020,2020,2020,2020,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.00,-50.00,2103.00,2080,20240801,-2.88,1950,20241224,3.59,2020,0.00,20250225,1953,3.43,20250102,2080,-2.88,20240801,1950,3.59,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250319,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,197470,98,178.18,2015,2015,2015,2625,1415,2020,2015.00,0.00,0,97,2020,2020,2020,2020,2020,2020,2020,4,605,100,1410,5,1,4210000,85,-40.30,0.96,12,0.00,-50.00,2103.00,2080,20240801,-3.12,1950,20241224,3.33,2020,-0.25,20250225,1953,3.17,20250102,2080,-3.12,20240801,1950,3.33,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250319,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,197470,98,178.18,2015,2015,2015,2625,1415,2020,2015.00,0.00,0,97,2020,2020,2020,2020,2020,2020,2020,4,605,100,1410,5,1,4210000,85,-40.30,0.96,12,0.00,-50.00,2103.00,2080,20240801,-3.12,1950,20241224,3.33,2020,-0.25,20250225,1953,3.17,20250102,2080,-3.12,20240801,1950,3.33,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250319,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,197470,98,178.18,2015,2015,2015,2625,1415,2020,2015.00,0.00,0,97,2020,2020,2020,2020,2020,2020,2020,4,605,100,1410,5,1,4210000,85,-40.30,0.96,12,0.00,-50.00,2103.00,2080,20240801,-3.12,1950,20241224,3.33,2020,-0.25,20250225,1953,3.17,20250102,2080,-3.12,20240801,1950,3.33,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250319,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,195455,97,176.36,2015,2015,2015,2625,1415,2020,2015.00,0.00,0,97,2020,2020,2020,2020,2020,2020,2020,4,605,100,1410,5,1,4210000,85,-40.30,0.96,12,0.00,-50.00,2103.00,2080,20240801,-3.12,1950,20241224,3.33,2020,-0.25,20250225,1953,3.17,20250102,2080,-3.12,20240801,1950,3.33,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250319,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.00,0,0,2020,2020,2020,2020,2020,2020,2020,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.00,-50.00,2103.00,2080,20240801,-2.88,1950,20241224,3.59,2020,0.00,20250225,1953,3.43,20250102,2080,-2.88,20240801,1950,3.59,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250318,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,111100,55,1.14,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.00,-50.00,2103.00,2080,20240801,-2.88,1950,20241224,3.59,2020,0.00,20250225,1953,3.43,20250102,2080,-2.88,20240801,1950,3.59,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250318,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,32320,16,0.33,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.00,-50.00,2103.00,2080,20240801,-2.88,1950,20241224,3.59,2020,0.00,20250225,1953,3.43,20250102,2080,-2.88,20240801,1950,3.59,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250318,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,32320,16,0.33,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.00,-50.00,2103.00,2080,20240801,-2.88,1950,20241224,3.59,2020,0.00,20250225,1953,3.43,20250102,2080,-2.88,20240801,1950,3.59,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N diff --git a/473950/price/prices-20250301.csv b/473950/price/prices-20250301.csv index 2d48c9f2626f..fa2fd3cd662a 100644 --- a/473950/price/prices-20250301.csv +++ b/473950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,35003960,17444,2742.77,2010,2030,2005,2630,1420,2025,2006.65,0.00,0,93,2028,2026,2023,2021,2018,2027,2022,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.39,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N +20250319,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,35003960,17444,2742.77,2010,2030,2005,2630,1420,2025,2006.65,0.00,0,93,2028,2026,2023,2021,2018,2027,2022,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.39,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N +20250319,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,35003960,17444,2742.77,2010,2030,2005,2630,1420,2025,2006.65,0.00,0,93,2028,2026,2023,2021,2018,2027,2022,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.39,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N +20250319,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,34788215,17337,2725.94,2010,2030,2005,2630,1420,2025,2006.59,0.00,0,0,2028,2026,2023,2021,2018,2027,2022,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.39,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N +20250319,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,34788215,17337,2725.94,2010,2030,2005,2630,1420,2025,2006.59,0.00,0,0,2028,2026,2023,2021,2018,2027,2022,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.39,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N +20250319,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,34788215,17337,2725.94,2010,2030,2005,2630,1420,2025,2006.59,0.00,0,0,2028,2026,2023,2021,2018,2027,2022,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.39,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N +20250319,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,34776065,17331,2725.00,2010,2030,2005,2630,1420,2025,2006.58,0.00,0,0,2028,2026,2023,2021,2018,2027,2022,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.39,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N +20250319,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,34480,17,2.67,2010,2030,2010,2630,1420,2025,2028.24,0.00,0,0,2028,2026,2023,2021,2018,2027,2022,4,605,100,1410,5,1,4420000,90,-112.78,1.25,12,0.00,-18.00,1618.00,3375,20240725,-39.85,1955,20250114,3.84,2030,0.00,20250217,1955,3.84,20250114,3375,-39.85,20240725,1955,3.84,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N 20250318,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,1285510,635,73.41,2025,2025,2020,2630,1420,2025,2024.43,0.00,0,0,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N 20250318,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,1285510,635,73.41,2025,2025,2020,2630,1420,2025,2024.43,0.00,0,0,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N 20250318,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,1020270,504,58.27,2025,2025,2020,2630,1420,2025,2024.35,0.00,0,0,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N diff --git a/473980/price/prices-20250301.csv b/473980/price/prices-20250301.csv index 921144882337..de21e8a25b9b 100644 --- a/473980/price/prices-20250301.csv +++ b/473980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161344,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20700,100,2,0.49,2066770000,98506,209.11,20800,21500,20450,26750,14450,20600,20981.46,5.23,0,-18012,21400,21000,20650,20250,19900,20825,20075,54,6150,500,14420,50,1,10867617,2250,-4.29,4.95,12,0.91,-4825.00,4178.00,26050,20241212,-20.54,14620,20241120,41.59,25300,-18.18,20250220,16830,22.99,20250109,26050,-20.54,20241212,14620,41.59,20241120,1.91,N,473980,500,54 억,,568146,N,N,68,N,00,N +20250319,151348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20650,50,2,0.24,2029653850,96714,205.30,20800,21500,20450,26750,14450,20600,20986.14,5.23,0,-17706,21400,21000,20650,20250,19900,20825,20075,54,6150,500,14420,50,1,10867617,2244,-4.28,4.94,12,0.89,-4825.00,4178.00,26050,20241212,-20.73,14620,20241120,41.24,25300,-18.38,20250220,16830,22.70,20250109,26050,-20.73,20241212,14620,41.24,20241120,1.91,N,473980,500,54 억,,568146,N,N,0,N,00,N +20250319,141351,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20700,100,2,0.49,1720650450,81815,173.68,20800,21500,20450,26750,14450,20600,21030.99,5.23,0,-16781,21400,21000,20650,20250,19900,20825,20075,54,6150,500,14420,50,1,10867617,2250,-4.29,4.95,12,0.75,-4825.00,4178.00,26050,20241212,-20.54,14620,20241120,41.59,25300,-18.18,20250220,16830,22.99,20250109,26050,-20.54,20241212,14620,41.59,20241120,1.91,N,473980,500,54 억,,568146,N,N,0,N,00,N +20250319,131350,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20950,350,2,1.70,1459392350,69293,147.09,20800,21500,20450,26750,14450,20600,21061.18,5.23,0,-11977,21400,21000,20650,20250,19900,20825,20075,54,6150,500,14420,50,1,10867617,2277,-4.34,5.01,12,0.64,-4825.00,4178.00,26050,20241212,-19.58,14620,20241120,43.30,25300,-17.19,20250220,16830,24.48,20250109,26050,-19.58,20241212,14620,43.30,20241120,1.91,N,473980,500,54 억,,568146,N,N,0,N,00,N +20250319,121348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20950,350,2,1.70,1258004400,59687,126.70,20800,21500,20450,26750,14450,20600,21076.69,5.23,0,-9697,21400,21000,20650,20250,19900,20825,20075,54,6150,500,14420,50,1,10867617,2277,-4.34,5.01,12,0.55,-4825.00,4178.00,26050,20241212,-19.58,14620,20241120,43.30,25300,-17.19,20250220,16830,24.48,20250109,26050,-19.58,20241212,14620,43.30,20241120,1.91,N,473980,500,54 억,,568146,N,N,0,N,00,N +20250319,111348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21450,850,2,4.13,922354350,43780,92.94,20800,21500,20450,26750,14450,20600,21067.94,5.23,0,-4785,21400,21000,20650,20250,19900,20825,20075,54,6150,500,14420,50,1,10867617,2331,-4.45,5.13,12,0.40,-4825.00,4178.00,26050,20241212,-17.66,14620,20241120,46.72,25300,-15.22,20250220,16830,27.45,20250109,26050,-17.66,20241212,14620,46.72,20241120,1.91,N,473980,500,54 억,,568146,N,N,0,N,00,N +20250319,101348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21000,400,2,1.94,413503350,19736,41.90,20800,21200,20450,26750,14450,20600,20951.73,5.23,0,-3333,21400,21000,20650,20250,19900,20825,20075,54,6150,500,14420,50,1,10867617,2282,-4.35,5.03,12,0.18,-4825.00,4178.00,26050,20241212,-19.39,14620,20241120,43.64,25300,-17.00,20250220,16830,24.78,20250109,26050,-19.39,20241212,14620,43.64,20241120,1.91,N,473980,500,54 억,,568146,N,N,0,N,00,N +20250319,091355,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20800,200,2,0.97,117466000,5617,11.92,20800,21100,20450,26750,14450,20600,20912.59,5.23,0,109,21400,21000,20650,20250,19900,20825,20075,54,6150,500,14420,50,1,10867617,2260,-4.31,4.98,12,0.05,-4825.00,4178.00,26050,20241212,-20.15,14620,20241120,42.27,25300,-17.79,20250220,16830,23.59,20250109,26050,-20.15,20241212,14620,42.27,20241120,1.91,N,473980,500,54 억,,568146,N,N,0,N,00,N 20250318,161341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20600,-300,5,-1.44,966918075,46996,62.31,20800,21050,20300,27150,14650,20900,20574.47,5.41,0,-19887,21973,21436,20563,20026,19153,21705,20295,54,6250,500,14630,50,1,10867617,2239,-4.27,4.93,12,0.43,-4825.00,4178.00,26050,20241212,-20.92,14620,20241120,40.90,25300,-18.58,20250220,16830,22.40,20250109,26050,-20.92,20241212,14620,40.90,20241120,1.95,N,473980,500,54 억,,588113,N,N,0,N,00,N 20250318,151348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20550,-350,5,-1.67,909870925,44225,58.63,20800,21050,20300,27150,14650,20900,20573.68,5.41,0,-19258,21973,21436,20563,20026,19153,21705,20295,54,6250,500,14630,50,1,10867617,2233,-4.26,4.92,12,0.41,-4825.00,4178.00,26050,20241212,-21.11,14620,20241120,40.56,25300,-18.77,20250220,16830,22.10,20250109,26050,-21.11,20241212,14620,40.56,20241120,1.95,N,473980,500,54 억,,588113,N,N,0,N,00,N 20250318,141344,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20550,-350,5,-1.67,750636175,36467,48.35,20800,21050,20300,27150,14650,20900,20583.98,5.41,0,-16169,21973,21436,20563,20026,19153,21705,20295,54,6250,500,14630,50,1,10867617,2233,-4.26,4.92,12,0.34,-4825.00,4178.00,26050,20241212,-21.11,14620,20241120,40.56,25300,-18.77,20250220,16830,22.10,20250109,26050,-21.11,20241212,14620,40.56,20241120,1.95,N,473980,500,54 억,,588113,N,N,0,N,00,N diff --git a/474170/price/prices-20250301.csv b/474170/price/prices-20250301.csv index 8e88f71f6c65..a2afb00e7095 100644 --- a/474170/price/prices-20250301.csv +++ b/474170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9550,-330,5,-3.34,2513042450,260184,133.24,9880,9920,9550,12840,6920,9880,9658.99,0.38,0,-9673,10113,9996,9923,9806,9733,9960,9770,89,2960,500,6910,10,1,17727696,1693,-22.52,4.36,12,1.47,-424.00,2190.00,19180,20241021,-50.21,7590,20241031,25.82,13380,-28.62,20250214,9310,2.58,20250120,19180,-50.21,20241021,7590,25.82,20241031,3.82,N,474170,500,88 억,,66515,N,N,0,N,00,N +20250319,151349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9560,-320,5,-3.24,2389867290,247295,126.64,9880,9920,9560,12840,6920,9880,9664.02,0.38,0,-9474,10113,9996,9923,9806,9733,9960,9770,89,2960,500,6910,10,1,17727696,1695,-22.55,4.37,12,1.39,-424.00,2190.00,19180,20241021,-50.16,7590,20241031,25.96,13380,-28.55,20250214,9310,2.69,20250120,19180,-50.16,20241021,7590,25.96,20241031,3.82,N,474170,500,88 억,,66515,N,N,0,N,00,N +20250319,141351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9580,-300,5,-3.04,2195100925,226962,116.23,9880,9920,9570,12840,6920,9880,9671.65,0.38,0,-9468,10113,9996,9923,9806,9733,9960,9770,89,2960,500,6910,10,1,17727696,1698,-22.59,4.37,12,1.28,-424.00,2190.00,19180,20241021,-50.05,7590,20241031,26.22,13380,-28.40,20250214,9310,2.90,20250120,19180,-50.05,20241021,7590,26.22,20241031,3.82,N,474170,500,88 억,,66515,N,N,0,N,00,N +20250319,131350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9610,-270,5,-2.73,2006590100,207332,106.17,9880,9920,9580,12840,6920,9880,9678.13,0.38,0,-8299,10113,9996,9923,9806,9733,9960,9770,89,2960,500,6910,10,1,17727696,1704,-22.67,4.39,12,1.17,-424.00,2190.00,19180,20241021,-49.90,7590,20241031,26.61,13380,-28.18,20250214,9310,3.22,20250120,19180,-49.90,20241021,7590,26.61,20241031,3.82,N,474170,500,88 억,,66515,N,N,0,N,00,N +20250319,121348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9600,-280,5,-2.83,1810479110,186966,95.74,9880,9920,9580,12840,6920,9880,9683.45,0.38,0,-9339,10113,9996,9923,9806,9733,9960,9770,89,2960,500,6910,10,1,17727696,1702,-22.64,4.38,12,1.05,-424.00,2190.00,19180,20241021,-49.95,7590,20241031,26.48,13380,-28.25,20250214,9310,3.11,20250120,19180,-49.95,20241021,7590,26.48,20241031,3.82,N,474170,500,88 억,,66515,N,N,0,N,00,N +20250319,111348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9630,-250,5,-2.53,1427704960,147107,75.33,9880,9920,9600,12840,6920,9880,9705.19,0.38,0,-9025,10113,9996,9923,9806,9733,9960,9770,89,2960,500,6910,10,1,17727696,1707,-22.71,4.40,12,0.83,-424.00,2190.00,19180,20241021,-49.79,7590,20241031,26.88,13380,-28.03,20250214,9310,3.44,20250120,19180,-49.79,20241021,7590,26.88,20241031,3.82,N,474170,500,88 억,,66515,N,N,0,N,00,N +20250319,101348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9670,-210,5,-2.13,837707000,85801,43.94,9880,9920,9670,12840,6920,9880,9763.34,0.38,0,-7554,10113,9996,9923,9806,9733,9960,9770,89,2960,500,6910,10,1,17727696,1714,-22.81,4.42,12,0.48,-424.00,2190.00,19180,20241021,-49.58,7590,20241031,27.40,13380,-27.73,20250214,9310,3.87,20250120,19180,-49.58,20241021,7590,27.40,20241031,3.82,N,474170,500,88 억,,66515,N,N,0,N,00,N +20250319,091355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9910,30,2,0.30,175823655,17875,9.15,9880,9920,9750,12840,6920,9880,9836.24,0.38,0,1505,10113,9996,9923,9806,9733,9960,9770,89,2960,500,6910,10,1,17727696,1757,-23.37,4.53,12,0.10,-424.00,2190.00,19180,20241021,-48.33,7590,20241031,30.57,13380,-25.93,20250214,9310,6.44,20250120,19180,-48.33,20241021,7590,30.57,20241031,3.82,N,474170,500,88 억,,66515,N,N,0,N,00,N 20250318,161341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9880,-110,5,-1.10,1901024805,191920,107.22,9930,10040,9850,12980,7000,9990,9905.31,0.39,0,-2671,10223,10106,10033,9916,9843,10070,9880,89,2990,500,6990,10,1,17727696,1751,-23.30,4.51,12,1.08,-424.00,2190.00,19180,20241021,-48.49,7590,20241031,30.17,13380,-26.16,20250214,9310,6.12,20250120,19180,-48.49,20241021,7590,30.17,20241031,3.83,N,474170,500,88 억,,69186,N,N,0,N,00,N 20250318,151348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9900,-90,5,-0.90,1832250045,184961,103.33,9930,10040,9850,12980,7000,9990,9906.14,0.39,0,-1032,10223,10106,10033,9916,9843,10070,9880,89,2990,500,6990,10,1,17727696,1755,-23.35,4.52,12,1.04,-424.00,2190.00,19180,20241021,-48.38,7590,20241031,30.43,13380,-26.01,20250214,9310,6.34,20250120,19180,-48.38,20241021,7590,30.43,20241031,3.83,N,474170,500,88 억,,69186,N,N,0,N,00,N 20250318,141344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9880,-110,5,-1.10,1623079245,163765,91.49,9930,10040,9850,12980,7000,9990,9911.03,0.39,0,-491,10223,10106,10033,9916,9843,10070,9880,89,2990,500,6990,10,1,17727696,1751,-23.30,4.51,12,0.92,-424.00,2190.00,19180,20241021,-48.49,7590,20241031,30.17,13380,-26.16,20250214,9310,6.12,20250120,19180,-48.49,20241021,7590,30.17,20241031,3.83,N,474170,500,88 억,,69186,N,N,0,N,00,N diff --git a/474490/price/prices-20250301.csv b/474490/price/prices-20250301.csv index 132368291253..71f999694440 100644 --- a/474490/price/prices-20250301.csv +++ b/474490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,9948770,4974,224.76,2005,2005,2000,2605,1405,2005,2000.15,0.01,0,98,2013,2009,2001,1997,1989,2011,1999,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,821,N,N,0,N,00,N +20250319,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,9870575,4935,223.00,2005,2005,2000,2605,1405,2005,2000.12,0.01,0,98,2013,2009,2001,1997,1989,2011,1999,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,821,N,N,0,N,00,N +20250319,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,9870575,4935,223.00,2005,2005,2000,2605,1405,2005,2000.12,0.01,0,98,2013,2009,2001,1997,1989,2011,1999,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,821,N,N,0,N,00,N +20250319,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,9814505,4907,221.74,2005,2005,2000,2605,1405,2005,2000.10,0.01,0,98,2013,2009,2001,1997,1989,2011,1999,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,821,N,N,0,N,00,N +20250319,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,9718355,4859,219.57,2005,2005,2000,2605,1405,2005,2000.07,0.01,0,98,2013,2009,2001,1997,1989,2011,1999,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,821,N,N,0,N,00,N +20250319,111349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,3840225,1920,86.76,2005,2005,2000,2605,1405,2005,2000.12,0.01,0,98,2013,2009,2001,1997,1989,2011,1999,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.03,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,821,N,N,0,N,00,N +20250319,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,3790150,1895,85.63,2005,2005,2000,2605,1405,2005,2000.08,0.01,0,98,2013,2009,2001,1997,1989,2011,1999,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.03,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,821,N,N,0,N,00,N +20250319,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2005,1,0.05,2005,2005,2005,2605,1405,2005,2005.00,0.01,0,0,2013,2009,2001,1997,1989,2011,1999,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,821,N,N,0,N,00,N 20250318,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4414743,2213,50.61,2005,2005,1993,2605,1405,2005,1994.91,0.01,0,14,2014,2009,2000,1995,1986,2012,1998,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.04,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,821,N,N,0,N,00,N 20250318,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4336548,2174,49.71,2005,2005,1993,2605,1405,2005,1994.73,0.01,0,14,2014,2009,2000,1995,1986,2012,1998,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.04,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,821,N,N,0,N,00,N 20250318,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4336548,2174,49.71,2005,2005,1993,2605,1405,2005,1994.73,0.01,0,14,2014,2009,2000,1995,1986,2012,1998,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.04,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,821,N,N,0,N,00,N diff --git a/474610/price/prices-20250301.csv b/474610/price/prices-20250301.csv index 2fd49e8d602c..4891f9d3bb09 100644 --- a/474610/price/prices-20250301.csv +++ b/474610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5900,160,2,2.79,35669788745,5757672,912.57,5870,6500,5860,7460,4020,5740,6195.34,2.76,0,-248866,6006,5872,5736,5602,5466,5875,5605,13,1720,100,4010,10,1,12924863,763,17.20,2.62,12,44.55,343.00,2250.00,8410,20241119,-29.85,3595,20241230,64.12,7140,-17.37,20250306,3715,58.82,20250109,8410,-29.85,20241119,3595,64.12,20241230,4.70,N,474610,100,12 억,,356383,N,N,0,N,00,N +20250319,151349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5890,150,2,2.61,35328540665,5699830,903.40,5870,6500,5860,7460,4020,5740,6198.17,2.76,0,-259530,6006,5872,5736,5602,5466,5875,5605,13,1720,100,4010,10,1,12924863,761,17.17,2.62,12,44.10,343.00,2250.00,8410,20241119,-29.96,3595,20241230,63.84,7140,-17.51,20250306,3715,58.55,20250109,8410,-29.96,20241119,3595,63.84,20241230,4.70,N,474610,100,12 억,,356383,N,N,0,N,00,N +20250319,141352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5930,190,2,3.31,34166374380,5502654,872.15,5870,6500,5860,7460,4020,5740,6209.07,2.76,0,-268934,6006,5872,5736,5602,5466,5875,5605,13,1720,100,4010,10,1,12924863,766,17.29,2.64,12,42.57,343.00,2250.00,8410,20241119,-29.49,3595,20241230,64.95,7140,-16.95,20250306,3715,59.62,20250109,8410,-29.49,20241119,3595,64.95,20241230,4.70,N,474610,100,12 억,,356383,N,N,0,N,00,N +20250319,131351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,380,2,6.62,32528596360,5229234,828.81,5870,6500,5860,7460,4020,5740,6220.53,2.76,0,-274879,6006,5872,5736,5602,5466,5875,5605,13,1720,100,4010,10,1,12924863,791,17.84,2.72,12,40.46,343.00,2250.00,8410,20241119,-27.23,3595,20241230,70.24,7140,-14.29,20250306,3715,64.74,20250109,8410,-27.23,20241119,3595,70.24,20241230,4.70,N,474610,100,12 억,,356383,N,N,0,N,00,N +20250319,121349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,220,2,3.83,28569476070,4581959,726.22,5870,6500,5860,7460,4020,5740,6235.21,2.76,0,-270946,6006,5872,5736,5602,5466,5875,5605,13,1720,100,4010,10,1,12924863,770,17.38,2.65,12,35.45,343.00,2250.00,8410,20241119,-29.13,3595,20241230,65.79,7140,-16.53,20250306,3715,60.43,20250109,8410,-29.13,20241119,3595,65.79,20241230,4.70,N,474610,100,12 억,,356383,N,N,0,N,00,N +20250319,111349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,330,2,5.75,27673937510,4432364,702.51,5870,6500,5860,7460,4020,5740,6243.61,2.76,0,-269201,6006,5872,5736,5602,5466,5875,5605,13,1720,100,4010,10,1,12924863,785,17.70,2.70,12,34.29,343.00,2250.00,8410,20241119,-27.82,3595,20241230,68.85,7140,-14.99,20250306,3715,63.39,20250109,8410,-27.82,20241119,3595,68.85,20241230,4.70,N,474610,100,12 억,,356383,N,N,0,N,00,N +20250319,101349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5910,170,2,2.96,26304633140,4203808,666.29,5870,6500,5860,7460,4020,5740,6257.33,2.76,0,-245917,6006,5872,5736,5602,5466,5875,5605,13,1720,100,4010,10,1,12924863,764,17.23,2.63,12,32.52,343.00,2250.00,8410,20241119,-29.73,3595,20241230,64.39,7140,-17.23,20250306,3715,59.08,20250109,8410,-29.73,20241119,3595,64.39,20241230,4.70,N,474610,100,12 억,,356383,N,N,0,N,00,N +20250319,091355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,580,2,10.10,16767967455,2647387,419.60,5870,6500,5860,7460,4020,5740,6333.78,2.76,0,-170943,6006,5872,5736,5602,5466,5875,5605,13,1720,100,4010,10,1,12924863,817,18.43,2.81,12,20.48,343.00,2250.00,8410,20241119,-24.85,3595,20241230,75.80,7140,-11.48,20250306,3715,70.12,20250109,8410,-24.85,20241119,3595,75.80,20241230,4.70,N,474610,100,12 억,,356383,N,N,0,N,00,N 20250318,161342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5740,0,3,0.00,3589001090,624680,75.95,5740,5870,5600,7460,4020,5740,5745.35,3.03,0,-37150,6100,5920,5760,5580,5420,6010,5670,13,1720,100,4010,10,1,12924863,742,16.73,2.55,12,4.83,343.00,2250.00,8410,20241119,-31.75,3595,20241230,59.67,7140,-19.61,20250306,3715,54.51,20250109,8410,-31.75,20241119,3595,59.67,20241230,4.58,N,474610,100,12 억,,391422,N,N,0,N,00,N 20250318,151349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5740,0,3,0.00,3432352055,597354,72.62,5740,5870,5600,7460,4020,5740,5745.93,3.03,0,-36023,6100,5920,5760,5580,5420,6010,5670,13,1720,100,4010,10,1,12924863,742,16.73,2.55,12,4.62,343.00,2250.00,8410,20241119,-31.75,3595,20241230,59.67,7140,-19.61,20250306,3715,54.51,20250109,8410,-31.75,20241119,3595,59.67,20241230,4.58,N,474610,100,12 억,,391422,N,N,0,N,00,N 20250318,141345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,-20,5,-0.35,3070575075,534272,64.96,5740,5870,5600,7460,4020,5740,5747.21,3.03,0,-42292,6100,5920,5760,5580,5420,6010,5670,13,1720,100,4010,10,1,12924863,739,16.68,2.54,12,4.13,343.00,2250.00,8410,20241119,-31.99,3595,20241230,59.11,7140,-19.89,20250306,3715,53.97,20250109,8410,-31.99,20241119,3595,59.11,20241230,4.58,N,474610,100,12 억,,391422,N,N,0,N,00,N diff --git a/474660/price/prices-20250301.csv b/474660/price/prices-20250301.csv index 1c48b951188c..8e8608f7538a 100644 --- a/474660/price/prices-20250301.csv +++ b/474660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,25,2,1.20,43375829,20842,3917.67,2060,2100,2060,2695,1455,2075,2081.17,0.89,0,-290,2098,2086,2068,2056,2038,2077,2047,6,620,100,1450,5,1,5520000,116,2100.00,1.36,12,0.38,1.00,1549.00,5300,20240415,-60.38,1980,20241230,6.06,2100,0.00,20250319,1995,5.26,20250102,5300,-60.38,20240415,1980,6.06,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N +20250319,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,32707829,15762,2962.78,2060,2085,2060,2695,1455,2075,2075.11,0.89,0,-140,2098,2086,2068,2056,2038,2077,2047,6,620,100,1450,5,1,5520000,115,2080.00,1.34,12,0.29,1.00,1549.00,5300,20240415,-60.75,1980,20241230,5.05,2085,-0.24,20250319,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N +20250319,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,32699509,15758,2962.03,2060,2085,2060,2695,1455,2075,2075.11,0.89,0,-140,2098,2086,2068,2056,2038,2077,2047,6,620,100,1450,5,1,5520000,115,2080.00,1.34,12,0.29,1.00,1549.00,5300,20240415,-60.75,1980,20241230,5.05,2085,-0.24,20250319,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N +20250319,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,28256610,13622,2560.53,2060,2085,2060,2695,1455,2075,2074.34,0.89,0,-140,2098,2086,2068,2056,2038,2077,2047,6,620,100,1450,5,1,5520000,115,2080.00,1.34,12,0.25,1.00,1549.00,5300,20240415,-60.75,1980,20241230,5.05,2085,-0.24,20250319,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N +20250319,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,17344915,8376,1574.44,2060,2080,2060,2695,1455,2075,2070.79,0.89,0,-140,2098,2086,2068,2056,2038,2077,2047,6,620,100,1450,5,1,5520000,115,2080.00,1.34,12,0.15,1.00,1549.00,5300,20240415,-60.75,1980,20241230,5.05,2080,0.00,20250114,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N +20250319,111349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,15294035,7390,1389.10,2060,2080,2060,2695,1455,2075,2069.56,0.89,0,-140,2098,2086,2068,2056,2038,2077,2047,6,620,100,1450,5,1,5520000,115,2080.00,1.34,12,0.13,1.00,1549.00,5300,20240415,-60.75,1980,20241230,5.05,2080,0.00,20250114,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N +20250319,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1052890,511,96.05,2060,2070,2060,2695,1455,2075,2060.45,0.89,0,-168,2098,2086,2068,2056,2038,2077,2047,6,620,100,1450,5,1,5520000,114,2070.00,1.34,12,0.01,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N +20250319,091356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,296640,144,27.07,2060,2060,2060,2695,1455,2075,2060.00,0.89,0,-144,2098,2086,2068,2056,2038,2077,2047,6,620,100,1450,5,1,5520000,114,2060.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N 20250318,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,1091895,532,23.04,2080,2080,2050,2675,1445,2060,2052.43,0.89,0,14,2063,2061,2058,2056,2053,2062,2057,6,615,100,1440,5,1,5520000,115,2075.00,1.34,12,0.01,1.00,1549.00,5300,20240415,-60.85,1980,20241230,4.80,2080,0.00,20250114,1995,4.01,20250102,5300,-60.85,20240415,1980,4.80,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N 20250318,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,1091895,532,23.04,2080,2080,2050,2675,1445,2060,2052.43,0.89,0,14,2063,2061,2058,2056,2053,2062,2057,6,615,100,1440,5,1,5520000,115,2075.00,1.34,12,0.01,1.00,1549.00,5300,20240415,-60.85,1980,20241230,4.80,2080,0.00,20250114,1995,4.01,20250102,5300,-60.85,20240415,1980,4.80,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N 20250318,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,1091895,532,23.04,2080,2080,2050,2675,1445,2060,2052.43,0.89,0,14,2063,2061,2058,2056,2053,2062,2057,6,615,100,1440,5,1,5520000,115,2075.00,1.34,12,0.01,1.00,1549.00,5300,20240415,-60.85,1980,20241230,4.80,2080,0.00,20250114,1995,4.01,20250102,5300,-60.85,20240415,1980,4.80,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N diff --git a/474930/price/prices-20250301.csv b/474930/price/prices-20250301.csv index 7a90afdf0a3c..bc302671e3aa 100644 --- a/474930/price/prices-20250301.csv +++ b/474930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,920065,426,34.49,2155,2160,2145,2805,1515,2160,2159.78,25.51,0,-12,2183,2171,2148,2136,2113,2177,2142,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923391,N,N,0,N,00,N +20250319,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,835825,387,31.34,2155,2160,2145,2805,1515,2160,2159.75,25.51,0,-7,2183,2171,2148,2136,2113,2177,2142,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923391,N,N,0,N,00,N +20250319,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,8635,4,0.32,2155,2160,2155,2805,1515,2160,2158.75,25.51,0,-1,2183,2171,2148,2136,2113,2177,2142,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923391,N,N,0,N,00,N +20250319,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,8635,4,0.32,2155,2160,2155,2805,1515,2160,2158.75,25.51,0,-1,2183,2171,2148,2136,2113,2177,2142,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923391,N,N,0,N,00,N +20250319,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,8635,4,0.32,2155,2160,2155,2805,1515,2160,2158.75,25.51,0,-1,2183,2171,2148,2136,2113,2177,2142,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923391,N,N,0,N,00,N +20250319,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,8635,4,0.32,2155,2160,2155,2805,1515,2160,2158.75,25.51,0,-1,2183,2171,2148,2136,2113,2177,2142,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923391,N,N,0,N,00,N +20250319,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,25.51,0,0,2183,2171,2148,2136,2113,2177,2142,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923391,N,N,0,N,00,N +20250319,091356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,25.51,0,0,2183,2171,2148,2136,2113,2177,2142,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923391,N,N,0,N,00,N 20250318,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,2665110,1235,54.45,2140,2160,2125,2810,1520,2165,2157.98,25.51,0,-14,2205,2185,2145,2125,2085,2195,2135,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923405,N,N,0,N,00,N 20250318,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,2496630,1157,51.01,2140,2160,2125,2810,1520,2165,2157.85,25.51,0,-14,2205,2185,2145,2125,2085,2195,2135,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-64.50,2030,20241230,6.16,2165,-0.46,20250317,2050,5.12,20250102,6070,-64.50,20240422,2030,6.16,20241230,0.00,N,474930,100,3 억,,923405,N,N,0,N,00,N 20250318,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,2455795,1138,50.18,2140,2160,2125,2810,1520,2165,2157.99,25.51,0,-10,2205,2185,2145,2125,2085,2195,2135,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923405,N,N,0,N,00,N diff --git a/475150/price/prices-20250301.csv b/475150/price/prices-20250301.csv index c17645f8d965..65c5b572b50a 100644 --- a/475150/price/prices-20250301.csv +++ b/475150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161346,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14550,-200,5,-1.36,2876895860,196164,152.05,14700,14860,14550,19170,10330,14750,14665.89,1.88,0,22463,15010,14880,14760,14630,14510,14820,14570,68,4420,200,10320,10,1,33754042,4911,0.00,0.00,12,0.58,0.00,0.00,27585,20240523,-47.25,8234,20240329,76.71,16400,-11.28,20250227,11500,26.52,20250210,33100,-56.04,20240523,9880,47.27,20240329,3.10,N,475150,200,67 억,,632976,N,N,114,N,00,N +20250319,151350,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14590,-160,5,-1.08,2692083190,183477,142.22,14700,14860,14560,19170,10330,14750,14672.49,1.88,0,23409,15010,14880,14760,14630,14510,14820,14570,68,4420,200,10320,10,1,33754042,4925,0.00,0.00,12,0.54,0.00,0.00,27585,20240523,-47.11,8234,20240329,77.19,16400,-11.04,20250227,11500,26.87,20250210,33100,-55.92,20240523,9880,47.67,20240329,3.10,N,475150,200,67 억,,632976,N,N,194,N,00,N +20250319,141353,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14620,-130,5,-0.88,2341344685,159465,123.60,14700,14860,14560,19170,10330,14750,14682.39,1.88,0,21738,15010,14880,14760,14630,14510,14820,14570,68,4420,200,10320,10,1,33754042,4935,0.00,0.00,12,0.47,0.00,0.00,27585,20240523,-47.00,8234,20240329,77.56,16400,-10.85,20250227,11500,27.13,20250210,33100,-55.83,20240523,9880,47.98,20240329,3.10,N,475150,200,67 억,,632976,N,N,194,N,00,N +20250319,131352,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14720,-30,5,-0.20,1952568135,132942,103.05,14700,14860,14560,19170,10330,14750,14687.25,1.88,0,17916,15010,14880,14760,14630,14510,14820,14570,68,4420,200,10320,10,1,33754042,4969,0.00,0.00,12,0.39,0.00,0.00,27585,20240523,-46.64,8234,20240329,78.77,16400,-10.24,20250227,11500,28.00,20250210,33100,-55.53,20240523,9880,48.99,20240329,3.10,N,475150,200,67 억,,632976,N,N,194,N,00,N +20250319,121350,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14745,-5,5,-0.03,1737098750,118308,91.70,14700,14860,14560,19170,10330,14750,14682.71,1.88,0,13681,15010,14880,14760,14630,14510,14820,14570,68,4420,200,10320,10,1,33754042,4977,0.00,0.00,12,0.35,0.00,0.00,27585,20240523,-46.55,8234,20240329,79.07,16400,-10.09,20250227,11500,28.22,20250210,33100,-55.45,20240523,9880,49.24,20240329,3.10,N,475150,200,67 억,,632976,N,N,194,N,00,N +20250319,111350,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14790,40,2,0.27,1568043380,106847,82.82,14700,14860,14560,19170,10330,14750,14675.42,1.88,0,8225,15010,14880,14760,14630,14510,14820,14570,68,4420,200,10320,10,1,33754042,4992,0.00,0.00,12,0.32,0.00,0.00,27585,20240523,-46.38,8234,20240329,79.62,16400,-9.82,20250227,11500,28.61,20250210,33100,-55.32,20240523,9880,49.70,20240329,3.10,N,475150,200,67 억,,632976,N,N,194,N,00,N +20250319,101350,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14810,60,2,0.41,1160477430,79305,61.47,14700,14820,14560,19170,10330,14750,14632.72,1.88,0,3122,15010,14880,14760,14630,14510,14820,14570,68,4420,200,10320,10,1,33754042,4999,0.00,0.00,12,0.23,0.00,0.00,27585,20240523,-46.31,8234,20240329,79.86,16400,-9.70,20250227,11500,28.78,20250210,33100,-55.26,20240523,9880,49.90,20240329,3.10,N,475150,200,67 억,,632976,N,N,194,N,00,N +20250319,091356,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14640,-110,5,-0.75,408579780,27954,21.67,14700,14760,14560,19170,10330,14750,14614.94,1.88,0,-4487,15010,14880,14760,14630,14510,14820,14570,68,4420,200,10320,10,1,33754042,4942,0.00,0.00,12,0.08,0.00,0.00,27585,20240523,-46.93,8234,20240329,77.80,16400,-10.73,20250227,11500,27.30,20250210,33100,-55.77,20240523,9880,48.18,20240329,3.10,N,475150,200,67 억,,632976,N,N,194,N,00,N 20250318,161342,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14750,0,3,0.00,1875390260,127053,84.42,14850,14890,14640,19170,10330,14750,14760.79,1.84,0,11728,15143,14946,14783,14586,14423,14865,14505,68,4420,200,10320,10,1,33754042,4979,0.00,0.00,12,0.38,0.00,0.00,27585,20240523,-46.53,8234,20240329,79.14,16400,-10.06,20250227,11500,28.26,20250210,33100,-55.44,20240523,9880,49.29,20240329,3.21,N,475150,200,67 억,,621304,N,N,194,N,00,N 20250318,151350,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14770,20,2,0.14,1773844730,120170,79.85,14850,14890,14640,19170,10330,14750,14761.13,1.84,0,12625,15143,14946,14783,14586,14423,14865,14505,68,4420,200,10320,10,1,33754042,4985,0.00,0.00,12,0.36,0.00,0.00,27585,20240523,-46.46,8234,20240329,79.38,16400,-9.94,20250227,11500,28.43,20250210,33100,-55.38,20240523,9880,49.49,20240329,3.21,N,475150,200,67 억,,621304,N,N,110,N,00,N 20250318,141346,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14770,20,2,0.14,1500833785,101653,67.54,14850,14890,14640,19170,10330,14750,14764.28,1.84,0,12491,15143,14946,14783,14586,14423,14865,14505,68,4420,200,10320,10,1,33754042,4985,0.00,0.00,12,0.30,0.00,0.00,27585,20240523,-46.46,8234,20240329,79.38,16400,-9.94,20250227,11500,28.43,20250210,33100,-55.38,20240523,9880,49.49,20240329,3.21,N,475150,200,67 억,,621304,N,N,110,N,00,N diff --git a/475240/price/prices-20250301.csv b/475240/price/prices-20250301.csv index cbb702aeb86d..9ea689066eb1 100644 --- a/475240/price/prices-20250301.csv +++ b/475240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,18933040,8930,11303.80,2135,2140,2120,2775,1495,2135,2120.16,1.67,0,-9,2145,2140,2135,2130,2125,2140,2130,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.28,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N +20250319,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,18849775,8891,11254.43,2135,2140,2120,2775,1495,2135,2120.10,1.67,0,-9,2145,2140,2135,2130,2125,2140,2130,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.28,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N +20250319,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,18849775,8891,11254.43,2135,2140,2120,2775,1495,2135,2120.10,1.67,0,-9,2145,2140,2135,2130,2125,2140,2130,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.28,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N +20250319,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,18849775,8891,11254.43,2135,2140,2120,2775,1495,2135,2120.10,1.67,0,-9,2145,2140,2135,2130,2125,2140,2130,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.28,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N +20250319,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,18849775,8891,11254.43,2135,2140,2120,2775,1495,2135,2120.10,1.67,0,-9,2145,2140,2135,2130,2125,2140,2130,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.28,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N +20250319,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,18815620,8875,11234.18,2135,2140,2120,2775,1495,2135,2120.07,1.67,0,-9,2145,2140,2135,2130,2125,2140,2130,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.28,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,7030,-69.84,20240327,2045,3.67,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N +20250319,101350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,74800,35,44.30,2135,2140,2135,2775,1495,2135,2137.14,1.67,0,-9,2145,2140,2135,2130,2125,2140,2130,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N +20250319,091357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,1.67,0,0,2145,2140,2135,2130,2125,2140,2130,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N 20250318,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,168695,79,13.81,2135,2140,2130,2775,1495,2135,2135.38,1.67,0,0,2141,2137,2131,2127,2121,2140,2130,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N 20250318,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,85430,40,6.99,2135,2140,2130,2775,1495,2135,2135.75,1.67,0,0,2141,2137,2131,2127,2121,2140,2130,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N 20250318,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,53410,25,4.37,2135,2140,2130,2775,1495,2135,2136.40,1.67,0,0,2141,2137,2131,2127,2121,2140,2130,3,640,100,1530,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N diff --git a/475250/price/prices-20250301.csv b/475250/price/prices-20250301.csv index edfcd3fb4ede..b9ef4b70f810 100644 --- a/475250/price/prices-20250301.csv +++ b/475250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,2060625,983,2520.51,2100,2110,2090,2760,1490,2125,2096.26,0.20,0,11,2161,2142,2121,2102,2081,2152,2112,4,635,100,1480,5,1,3700000,78,0.00,0.00,12,0.03,0.00,0.00,5200,20240424,-59.42,2000,20241224,5.50,2185,-3.43,20250313,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,N,475250,100,3 억,,7538,N,N,0,N,00,N +20250319,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,1560555,746,1912.82,2100,2105,2090,2760,1490,2125,2091.90,0.20,0,15,2161,2142,2121,2102,2081,2152,2112,4,635,100,1480,5,1,3700000,78,0.00,0.00,12,0.02,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2185,-3.66,20250313,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,7538,N,N,0,N,00,N +20250319,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,1560555,746,1912.82,2100,2105,2090,2760,1490,2125,2091.90,0.20,0,15,2161,2142,2121,2102,2081,2152,2112,4,635,100,1480,5,1,3700000,78,0.00,0.00,12,0.02,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2185,-3.66,20250313,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,7538,N,N,0,N,00,N +20250319,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,1560555,746,1912.82,2100,2105,2090,2760,1490,2125,2091.90,0.20,0,15,2161,2142,2121,2102,2081,2152,2112,4,635,100,1480,5,1,3700000,78,0.00,0.00,12,0.02,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2185,-3.66,20250313,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,7538,N,N,0,N,00,N +20250319,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,1327385,635,1628.21,2100,2100,2090,2760,1490,2125,2090.37,0.20,0,15,2161,2142,2121,2102,2081,2152,2112,4,635,100,1480,5,1,3700000,78,0.00,0.00,12,0.02,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2185,-3.89,20250313,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7538,N,N,0,N,00,N +20250319,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-35,5,-1.65,1325285,634,1625.64,2100,2100,2090,2760,1490,2125,2090.35,0.20,0,15,2161,2142,2121,2102,2081,2152,2112,4,635,100,1480,5,1,3700000,77,0.00,0.00,12,0.02,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2185,-4.35,20250313,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,7538,N,N,0,N,00,N +20250319,101350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.20,0,0,2161,2142,2121,2102,2081,2152,2112,4,635,100,1480,5,1,3700000,79,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.13,2000,20241224,6.25,2185,-2.75,20250313,2025,4.94,20250102,5200,-59.13,20240424,2000,6.25,20241224,0.00,N,475250,100,3 억,,7538,N,N,0,N,00,N +20250319,091357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.20,0,0,2161,2142,2121,2102,2081,2152,2112,4,635,100,1480,5,1,3700000,79,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.13,2000,20241224,6.25,2185,-2.75,20250313,2025,4.94,20250102,5200,-59.13,20240424,2000,6.25,20241224,0.00,N,475250,100,3 억,,7538,N,N,0,N,00,N 20250318,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,82845,39,1.23,2105,2140,2100,2735,1475,2105,2124.23,0.20,0,-11,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,3700000,79,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.13,2000,20241224,6.25,2185,-2.75,20250313,2025,4.94,20250102,5200,-59.13,20240424,2000,6.25,20241224,0.00,N,475250,100,3 억,,7549,N,N,0,N,00,N 20250318,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,82845,39,1.23,2105,2140,2100,2735,1475,2105,2124.23,0.20,0,-11,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,3700000,79,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.13,2000,20241224,6.25,2185,-2.75,20250313,2025,4.94,20250102,5200,-59.13,20240424,2000,6.25,20241224,0.00,N,475250,100,3 억,,7549,N,N,0,N,00,N 20250318,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,82845,39,1.23,2105,2140,2100,2735,1475,2105,2124.23,0.20,0,-11,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,3700000,79,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.13,2000,20241224,6.25,2185,-2.75,20250313,2025,4.94,20250102,5200,-59.13,20240424,2000,6.25,20241224,0.00,N,475250,100,3 억,,7549,N,N,0,N,00,N diff --git a/475400/price/prices-20250301.csv b/475400/price/prices-20250301.csv index dd46c23c524c..5175e0709e69 100644 --- a/475400/price/prices-20250301.csv +++ b/475400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161347,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31050,-1550,5,-4.75,18344911725,578972,19.18,32750,33150,31050,42350,22850,32600,31686.67,0.99,0,-14077,36533,34566,33333,31366,30133,33950,30750,58,9750,500,22820,50,1,11608430,3604,-17.72,14.60,12,4.99,-1752.00,2126.00,50000,20250210,-37.90,14670,20241107,111.66,50000,-37.90,20250210,22150,40.18,20250109,50000,-37.90,20250210,14670,111.66,20241107,2.00,N,475400,500,58 억,,114828,N,N,0,N,00,N +20250319,151351,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31100,-1500,5,-4.60,17728100950,559149,18.52,32750,33150,31050,42350,22850,32600,31705.40,0.99,0,-14236,36533,34566,33333,31366,30133,33950,30750,58,9750,500,22820,50,1,11608430,3610,-17.75,14.63,12,4.82,-1752.00,2126.00,50000,20250210,-37.80,14670,20241107,112.00,50000,-37.80,20250210,22150,40.41,20250109,50000,-37.80,20250210,14670,112.00,20241107,2.00,N,475400,500,58 억,,114828,N,N,0,N,00,N +20250319,141354,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31300,-1300,5,-3.99,15651415625,492635,16.32,32750,33150,31100,42350,22850,32600,31770.70,0.99,0,-6292,36533,34566,33333,31366,30133,33950,30750,58,9750,500,22820,50,1,11608430,3633,-17.87,14.72,12,4.24,-1752.00,2126.00,50000,20250210,-37.40,14670,20241107,113.36,50000,-37.40,20250210,22150,41.31,20250109,50000,-37.40,20250210,14670,113.36,20241107,2.00,N,475400,500,58 억,,114828,N,N,0,N,00,N +20250319,131353,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31500,-1100,5,-3.37,14817419650,466117,15.44,32750,33150,31100,42350,22850,32600,31788.94,0.99,0,-2268,36533,34566,33333,31366,30133,33950,30750,58,9750,500,22820,50,1,11608430,3657,-17.98,14.82,12,4.02,-1752.00,2126.00,50000,20250210,-37.00,14670,20241107,114.72,50000,-37.00,20250210,22150,42.21,20250109,50000,-37.00,20250210,14670,114.72,20241107,2.00,N,475400,500,58 억,,114828,N,N,0,N,00,N +20250319,121351,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31400,-1200,5,-3.68,13806421350,434171,14.38,32750,33150,31100,42350,22850,32600,31799.38,0.99,0,-2064,36533,34566,33333,31366,30133,33950,30750,58,9750,500,22820,50,1,11608430,3645,-17.92,14.77,12,3.74,-1752.00,2126.00,50000,20250210,-37.20,14670,20241107,114.04,50000,-37.20,20250210,22150,41.76,20250109,50000,-37.20,20250210,14670,114.04,20241107,2.00,N,475400,500,58 억,,114828,N,N,0,N,00,N +20250319,111351,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31550,-1050,5,-3.22,13016249175,409074,13.55,32750,33150,31100,42350,22850,32600,31818.69,0.99,0,2212,36533,34566,33333,31366,30133,33950,30750,58,9750,500,22820,50,1,11608430,3662,-18.01,14.84,12,3.52,-1752.00,2126.00,50000,20250210,-36.90,14670,20241107,115.06,50000,-36.90,20250210,22150,42.44,20250109,50000,-36.90,20250210,14670,115.06,20241107,2.00,N,475400,500,58 억,,114828,N,N,0,N,00,N +20250319,101351,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31300,-1300,5,-3.99,11498110125,360634,11.95,32750,33150,31100,42350,22850,32600,31882.91,0.99,0,7367,36533,34566,33333,31366,30133,33950,30750,58,9750,500,22820,50,1,11608430,3633,-17.87,14.72,12,3.11,-1752.00,2126.00,50000,20250210,-37.40,14670,20241107,113.36,50000,-37.40,20250210,22150,41.31,20250109,50000,-37.40,20250210,14670,113.36,20241107,2.00,N,475400,500,58 억,,114828,N,N,0,N,00,N +20250319,091357,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31650,-950,5,-2.91,5512385500,170536,5.65,32750,33150,31500,42350,22850,32600,32323.77,0.99,0,19398,36533,34566,33333,31366,30133,33950,30750,58,9750,500,22820,50,1,11608430,3674,-18.07,14.89,12,1.47,-1752.00,2126.00,50000,20250210,-36.70,14670,20241107,115.75,50000,-36.70,20250210,22150,42.89,20250109,50000,-36.70,20250210,14670,115.75,20241107,2.00,N,475400,500,58 억,,114828,N,N,0,N,00,N 20250318,161343,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32600,1650,2,5.33,100718100250,3000953,830.79,33150,35300,32100,40200,21700,30950,33562.81,1.07,0,-8924,31983,31466,30983,30466,29983,31225,30225,58,9250,500,21660,50,1,11608430,3784,-18.61,15.33,12,25.85,-1752.00,2126.00,50000,20250210,-34.80,14670,20241107,122.22,50000,-34.80,20250210,22150,47.18,20250109,50000,-34.80,20250210,14670,122.22,20241107,1.85,N,475400,500,58 억,,124390,N,N,0,N,00,N 20250318,151350,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32800,1850,2,5.98,99383816100,2960169,819.50,33150,35300,32100,40200,21700,30950,33573.70,1.07,0,-12471,31983,31466,30983,30466,29983,31225,30225,58,9250,500,21660,50,1,11608430,3808,-18.72,15.43,12,25.50,-1752.00,2126.00,50000,20250210,-34.40,14670,20241107,123.59,50000,-34.40,20250210,22150,48.08,20250109,50000,-34.40,20250210,14670,123.59,20241107,1.85,N,475400,500,58 억,,124390,N,N,0,N,00,N 20250318,141347,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33050,2100,2,6.79,95275193950,2835648,785.03,33150,35300,32100,40200,21700,30950,33599.09,1.07,0,-15646,31983,31466,30983,30466,29983,31225,30225,58,9250,500,21660,50,1,11608430,3837,-18.86,15.55,12,24.43,-1752.00,2126.00,50000,20250210,-33.90,14670,20241107,125.29,50000,-33.90,20250210,22150,49.21,20250109,50000,-33.90,20250210,14670,125.29,20241107,1.85,N,475400,500,58 억,,124390,N,N,0,N,00,N diff --git a/475460/price/prices-20250301.csv b/475460/price/prices-20250301.csv index 1ff1d0637878..21b3775a0c30 100644 --- a/475460/price/prices-20250301.csv +++ b/475460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10910,-260,5,-2.33,4496314890,399455,88.10,11160,11750,10820,14520,7820,11170,11256.84,1.39,0,596,12090,11630,11400,10940,10710,11515,10825,6,3350,100,7810,10,1,5587025,610,8.51,3.31,12,7.15,1282.00,3294.00,20500,20250123,-46.78,9640,20250304,13.17,20500,-46.78,20250123,9640,13.17,20250304,20500,-46.78,20250123,9640,13.17,20250304,0.12,N,475460,100,5 억,,77639,N,N,0,N,00,N +20250319,151351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10930,-240,5,-2.15,4334962310,384663,84.84,11160,11750,10820,14520,7820,11170,11269.53,1.39,0,125,12090,11630,11400,10940,10710,11515,10825,6,3350,100,7810,10,1,5587025,611,8.53,3.32,12,6.88,1282.00,3294.00,20500,20250123,-46.68,9640,20250304,13.38,20500,-46.68,20250123,9640,13.38,20250304,20500,-46.68,20250123,9640,13.38,20250304,0.12,N,475460,100,5 억,,77639,N,N,0,N,00,N +20250319,141354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10890,-280,5,-2.51,3936940365,348104,76.78,11160,11750,10820,14520,7820,11170,11309.71,1.39,0,-10799,12090,11630,11400,10940,10710,11515,10825,6,3350,100,7810,10,1,5587025,608,8.49,3.31,12,6.23,1282.00,3294.00,20500,20250123,-46.88,9640,20250304,12.97,20500,-46.88,20250123,9640,12.97,20250304,20500,-46.88,20250123,9640,12.97,20250304,0.12,N,475460,100,5 억,,77639,N,N,0,N,00,N +20250319,131353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11220,50,2,0.45,2914693955,255246,56.30,11160,11750,11130,14520,7820,11170,11419.26,1.39,0,-3709,12090,11630,11400,10940,10710,11515,10825,6,3350,100,7810,10,1,5587025,627,8.75,3.41,12,4.57,1282.00,3294.00,20500,20250123,-45.27,9640,20250304,16.39,20500,-45.27,20250123,9640,16.39,20250304,20500,-45.27,20250123,9640,16.39,20250304,0.12,N,475460,100,5 억,,77639,N,N,0,N,00,N +20250319,121351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11340,170,2,1.52,2442165105,213155,47.01,11160,11750,11130,14520,7820,11170,11457.37,1.39,0,-5060,12090,11630,11400,10940,10710,11515,10825,6,3350,100,7810,10,1,5587025,634,8.85,3.44,12,3.82,1282.00,3294.00,20500,20250123,-44.68,9640,20250304,17.63,20500,-44.68,20250123,9640,17.63,20250304,20500,-44.68,20250123,9640,17.63,20250304,0.12,N,475460,100,5 억,,77639,N,N,0,N,00,N +20250319,111351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11430,260,2,2.33,1999849320,174298,38.44,11160,11750,11130,14520,7820,11170,11473.92,1.39,0,-1286,12090,11630,11400,10940,10710,11515,10825,6,3350,100,7810,10,1,5587025,639,8.92,3.47,12,3.12,1282.00,3294.00,20500,20250123,-44.24,9640,20250304,18.57,20500,-44.24,20250123,9640,18.57,20250304,20500,-44.24,20250123,9640,18.57,20250304,0.12,N,475460,100,5 억,,77639,N,N,0,N,00,N +20250319,101351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11580,410,2,3.67,1425608190,124597,27.48,11160,11710,11130,14520,7820,11170,11441.98,1.39,0,-1491,12090,11630,11400,10940,10710,11515,10825,6,3350,100,7810,10,1,5587025,647,9.03,3.52,12,2.23,1282.00,3294.00,20500,20250123,-43.51,9640,20250304,20.12,20500,-43.51,20250123,9640,20.12,20250304,20500,-43.51,20250123,9640,20.12,20250304,0.12,N,475460,100,5 억,,77639,N,N,0,N,00,N +20250319,091357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11290,120,2,1.07,367310855,32638,7.20,11160,11480,11130,14520,7820,11170,11254.36,1.39,0,1816,12090,11630,11400,10940,10710,11515,10825,6,3350,100,7810,10,1,5587025,631,8.81,3.43,12,0.58,1282.00,3294.00,20500,20250123,-44.93,9640,20250304,17.12,20500,-44.93,20250123,9640,17.12,20250304,20500,-44.93,20250123,9640,17.12,20250304,0.12,N,475460,100,5 억,,77639,N,N,0,N,00,N 20250318,161344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11170,-270,5,-2.36,5152592100,447695,15.15,11680,11860,11170,14870,8010,11440,11510.77,1.16,0,10742,13133,12286,11583,10736,10033,12710,11160,6,3430,100,8000,10,1,5587025,624,8.71,3.39,12,8.01,1282.00,3294.00,20500,20250123,-45.51,9640,20250304,15.87,20500,-45.51,20250123,9640,15.87,20250304,20500,-45.51,20250123,9640,15.87,20250304,0.14,N,475460,100,5 억,,65072,N,N,0,N,00,N 20250318,151351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11310,-130,5,-1.14,4791955040,415488,14.06,11680,11860,11210,14870,8010,11440,11533.67,1.16,0,4569,13133,12286,11583,10736,10033,12710,11160,6,3430,100,8000,10,1,5587025,632,8.82,3.43,12,7.44,1282.00,3294.00,20500,20250123,-44.83,9640,20250304,17.32,20500,-44.83,20250123,9640,17.32,20250304,20500,-44.83,20250123,9640,17.32,20250304,0.14,N,475460,100,5 억,,65072,N,N,0,N,00,N 20250318,141347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11260,-180,5,-1.57,4348232535,376174,12.73,11680,11860,11220,14870,8010,11440,11559.59,1.16,0,-489,13133,12286,11583,10736,10033,12710,11160,6,3430,100,8000,10,1,5587025,629,8.78,3.42,12,6.73,1282.00,3294.00,20500,20250123,-45.07,9640,20250304,16.80,20500,-45.07,20250123,9640,16.80,20250304,20500,-45.07,20250123,9640,16.80,20250304,0.14,N,475460,100,5 억,,65072,N,N,0,N,00,N diff --git a/475560/price/prices-20250301.csv b/475560/price/prices-20250301.csv index 71dfc8c48d06..0bdcd5622fa6 100644 --- a/475560/price/prices-20250301.csv +++ b/475560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161347,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28500,50,2,0.18,1684125200,59146,49.21,28500,28650,28300,36950,19950,28450,28474.02,0.45,0,9366,29183,28816,28333,27966,27483,29000,28150,75,8500,500,19910,50,1,14737260,4200,15.51,2.46,12,0.40,1837.00,11574.00,64500,20241106,-55.81,27800,20250317,2.52,33550,-15.05,20250212,27800,2.52,20250317,64500,-55.81,20241106,27800,2.52,20250317,0.35,N,475560,500,75 억,,66221,N,N,1,N,00,N +20250319,151351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28500,50,2,0.18,1650068250,57952,48.21,28500,28650,28300,36950,19950,28450,28473.02,0.45,0,9424,29183,28816,28333,27966,27483,29000,28150,75,8500,500,19910,50,1,14737260,4200,15.51,2.46,12,0.39,1837.00,11574.00,64500,20241106,-55.81,27800,20250317,2.52,33550,-15.05,20250212,27800,2.52,20250317,64500,-55.81,20241106,27800,2.52,20250317,0.35,N,475560,500,75 억,,66221,N,N,22,N,00,N +20250319,141355,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28450,0,3,0.00,1448760350,50890,42.34,28500,28650,28300,36950,19950,28450,28468.47,0.45,0,8709,29183,28816,28333,27966,27483,29000,28150,75,8500,500,19910,50,1,14737260,4193,15.49,2.46,12,0.35,1837.00,11574.00,64500,20241106,-55.89,27800,20250317,2.34,33550,-15.20,20250212,27800,2.34,20250317,64500,-55.89,20241106,27800,2.34,20250317,0.35,N,475560,500,75 억,,66221,N,N,22,N,00,N +20250319,131353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28550,100,2,0.35,1341551200,47127,39.21,28500,28650,28300,36950,19950,28450,28466.72,0.45,0,8188,29183,28816,28333,27966,27483,29000,28150,75,8500,500,19910,50,1,14737260,4207,15.54,2.47,12,0.32,1837.00,11574.00,64500,20241106,-55.74,27800,20250317,2.70,33550,-14.90,20250212,27800,2.70,20250317,64500,-55.74,20241106,27800,2.70,20250317,0.35,N,475560,500,75 억,,66221,N,N,22,N,00,N +20250319,121351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28600,150,2,0.53,1208865275,42473,35.33,28500,28650,28300,36950,19950,28450,28461.97,0.45,0,7812,29183,28816,28333,27966,27483,29000,28150,75,8500,500,19910,50,1,14737260,4215,15.57,2.47,12,0.29,1837.00,11574.00,64500,20241106,-55.66,27800,20250317,2.88,33550,-14.75,20250212,27800,2.88,20250317,64500,-55.66,20241106,27800,2.88,20250317,0.35,N,475560,500,75 억,,66221,N,N,22,N,00,N +20250319,111351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28450,0,3,0.00,1013872100,35630,29.64,28500,28650,28300,36950,19950,28450,28455.57,0.45,0,5582,29183,28816,28333,27966,27483,29000,28150,75,8500,500,19910,50,1,14737260,4193,15.49,2.46,12,0.24,1837.00,11574.00,64500,20241106,-55.89,27800,20250317,2.34,33550,-15.20,20250212,27800,2.34,20250317,64500,-55.89,20241106,27800,2.34,20250317,0.35,N,475560,500,75 억,,66221,N,N,22,N,00,N +20250319,101351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28500,50,2,0.18,594959475,20886,17.38,28500,28650,28350,36950,19950,28450,28486.04,0.45,0,2181,29183,28816,28333,27966,27483,29000,28150,75,8500,500,19910,50,1,14737260,4200,15.51,2.46,12,0.14,1837.00,11574.00,64500,20241106,-55.81,27800,20250317,2.52,33550,-15.05,20250212,27800,2.52,20250317,64500,-55.81,20241106,27800,2.52,20250317,0.35,N,475560,500,75 억,,66221,N,N,22,N,00,N +20250319,091358,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28450,0,3,0.00,161164150,5662,4.71,28500,28650,28350,36950,19950,28450,28464.17,0.45,0,-1106,29183,28816,28333,27966,27483,29000,28150,75,8500,500,19910,50,1,14737260,4193,15.49,2.46,12,0.04,1837.00,11574.00,64500,20241106,-55.89,27800,20250317,2.34,33550,-15.20,20250212,27800,2.34,20250317,64500,-55.89,20241106,27800,2.34,20250317,0.35,N,475560,500,75 억,,66221,N,N,22,N,00,N 20250318,161344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28450,550,2,1.97,3395073900,119648,75.59,27900,28700,27850,36250,19550,27900,28375.51,0.26,0,28167,28833,28366,28083,27616,27333,28225,27475,75,8350,500,19530,50,1,14737260,4193,15.49,2.46,12,0.81,1837.00,11574.00,64500,20241106,-55.89,27800,20250317,2.34,33550,-15.20,20250212,27800,2.34,20250317,64500,-55.89,20241106,27800,2.34,20250317,0.32,N,475560,500,75 억,,38036,N,N,22,N,00,N 20250318,151351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28500,600,2,2.15,3264013300,115045,72.68,27900,28700,27850,36250,19550,27900,28371.62,0.26,0,25853,28833,28366,28083,27616,27333,28225,27475,75,8350,500,19530,50,1,14737260,4200,15.51,2.46,12,0.78,1837.00,11574.00,64500,20241106,-55.81,27800,20250317,2.52,33550,-15.05,20250212,27800,2.52,20250317,64500,-55.81,20241106,27800,2.52,20250317,0.32,N,475560,500,75 억,,38036,N,N,1,N,00,N 20250318,141348,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28550,650,2,2.33,2936074425,103534,65.41,27900,28700,27850,36250,19550,27900,28358.55,0.26,0,28371,28833,28366,28083,27616,27333,28225,27475,75,8350,500,19530,50,1,14737260,4207,15.54,2.47,12,0.70,1837.00,11574.00,64500,20241106,-55.74,27800,20250317,2.70,33550,-14.90,20250212,27800,2.70,20250317,64500,-55.74,20241106,27800,2.70,20250317,0.32,N,475560,500,75 억,,38036,N,N,1,N,00,N diff --git a/475580/price/prices-20250301.csv b/475580/price/prices-20250301.csv index 4c3fca725286..6866076f48bb 100644 --- a/475580/price/prices-20250301.csv +++ b/475580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12020,-760,5,-5.95,4933579165,401375,104.26,12700,12750,12020,16610,8950,12780,12291.93,1.64,0,-22347,13686,13232,12976,12522,12266,13105,12395,27,3830,200,8940,10,1,13574900,1632,34.74,4.89,12,2.96,346.00,2459.00,16450,20250217,-26.93,6720,20241115,78.87,16450,-26.93,20250217,10730,12.02,20250203,16450,-26.93,20250217,6720,78.87,20241115,3.64,N,475580,200,27 억,,222574,N,N,0,N,00,N +20250319,151352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12090,-690,5,-5.40,4645466270,377458,98.04,12700,12750,12080,16610,8950,12780,12306.99,1.64,0,-22239,13686,13232,12976,12522,12266,13105,12395,27,3830,200,8940,10,1,13574900,1641,34.94,4.92,12,2.78,346.00,2459.00,16450,20250217,-26.50,6720,20241115,79.91,16450,-26.50,20250217,10730,12.67,20250203,16450,-26.50,20250217,6720,79.91,20241115,3.64,N,475580,200,27 억,,222574,N,N,0,N,00,N +20250319,141355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12110,-670,5,-5.24,4095476435,332054,86.25,12700,12750,12100,16610,8950,12780,12333.50,1.64,0,-20102,13686,13232,12976,12522,12266,13105,12395,27,3830,200,8940,10,1,13574900,1644,35.00,4.92,12,2.45,346.00,2459.00,16450,20250217,-26.38,6720,20241115,80.21,16450,-26.38,20250217,10730,12.86,20250203,16450,-26.38,20250217,6720,80.21,20241115,3.64,N,475580,200,27 억,,222574,N,N,0,N,00,N +20250319,131353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12200,-580,5,-4.54,3341045685,269994,70.13,12700,12750,12190,16610,8950,12780,12374.22,1.64,0,-18124,13686,13232,12976,12522,12266,13105,12395,27,3830,200,8940,10,1,13574900,1656,35.26,4.96,12,1.99,346.00,2459.00,16450,20250217,-25.84,6720,20241115,81.55,16450,-25.84,20250217,10730,13.70,20250203,16450,-25.84,20250217,6720,81.55,20241115,3.64,N,475580,200,27 억,,222574,N,N,0,N,00,N +20250319,121351,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12270,-510,5,-3.99,2953221200,238264,61.89,12700,12750,12210,16610,8950,12780,12394.42,1.64,0,-16669,13686,13232,12976,12522,12266,13105,12395,27,3830,200,8940,10,1,13574900,1666,35.46,4.99,12,1.76,346.00,2459.00,16450,20250217,-25.41,6720,20241115,82.59,16450,-25.41,20250217,10730,14.35,20250203,16450,-25.41,20250217,6720,82.59,20241115,3.64,N,475580,200,27 억,,222574,N,N,0,N,00,N +20250319,111352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12290,-490,5,-3.83,2605683520,210008,54.55,12700,12750,12210,16610,8950,12780,12407.19,1.64,0,-14092,13686,13232,12976,12522,12266,13105,12395,27,3830,200,8940,10,1,13574900,1668,35.52,5.00,12,1.55,346.00,2459.00,16450,20250217,-25.29,6720,20241115,82.89,16450,-25.29,20250217,10730,14.54,20250203,16450,-25.29,20250217,6720,82.89,20241115,3.64,N,475580,200,27 억,,222574,N,N,0,N,00,N +20250319,101351,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12370,-410,5,-3.21,1580840640,126456,32.85,12700,12750,12360,16610,8950,12780,12500.67,1.64,0,-16443,13686,13232,12976,12522,12266,13105,12395,27,3830,200,8940,10,1,13574900,1679,35.75,5.03,12,0.93,346.00,2459.00,16450,20250217,-24.80,6720,20241115,84.08,16450,-24.80,20250217,10730,15.28,20250203,16450,-24.80,20250217,6720,84.08,20241115,3.64,N,475580,200,27 억,,222574,N,N,0,N,00,N +20250319,091358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12560,-220,5,-1.72,393122195,31078,8.07,12700,12750,12540,16610,8950,12780,12648.69,1.64,0,-6579,13686,13232,12976,12522,12266,13105,12395,27,3830,200,8940,10,1,13574900,1705,36.30,5.11,12,0.23,346.00,2459.00,16450,20250217,-23.65,6720,20241115,86.90,16450,-23.65,20250217,10730,17.05,20250203,16450,-23.65,20250217,6720,86.90,20241115,3.64,N,475580,200,27 억,,222574,N,N,0,N,00,N 20250318,161344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12780,-70,5,-0.54,5029499030,382147,194.93,13170,13430,12720,16700,9000,12850,13161.33,1.72,0,-9245,13236,13042,12906,12712,12576,12975,12645,27,3850,200,8990,10,1,13574900,1735,36.94,5.20,12,2.82,346.00,2459.00,16450,20250217,-22.31,6720,20241115,90.18,16450,-22.31,20250217,10730,19.11,20250203,16450,-22.31,20250217,6720,90.18,20241115,3.59,N,475580,200,27 억,,232821,N,N,0,N,00,N 20250318,151351,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12805,-45,5,-0.35,4913046635,373035,190.29,13170,13430,12720,16700,9000,12850,13170.47,1.72,0,-8910,13236,13042,12906,12712,12576,12975,12645,27,3850,200,8990,10,1,13574900,1738,37.01,5.21,12,2.75,346.00,2459.00,16450,20250217,-22.16,6720,20241115,90.55,16450,-22.16,20250217,10730,19.34,20250203,16450,-22.16,20250217,6720,90.55,20241115,3.59,N,475580,200,27 억,,232821,N,N,0,N,00,N 20250318,141348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12830,-20,5,-0.16,4323577150,326905,166.75,13170,13430,12830,16700,9000,12850,13225.79,1.72,0,-3273,13236,13042,12906,12712,12576,12975,12645,27,3850,200,8990,10,1,13574900,1742,37.08,5.22,12,2.41,346.00,2459.00,16450,20250217,-22.01,6720,20241115,90.92,16450,-22.01,20250217,10730,19.57,20250203,16450,-22.01,20250217,6720,90.92,20241115,3.59,N,475580,200,27 억,,232821,N,N,0,N,00,N diff --git a/475660/price/prices-20250301.csv b/475660/price/prices-20250301.csv index 980b85709fb2..b55356adf61e 100644 --- a/475660/price/prices-20250301.csv +++ b/475660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,-20,5,-0.36,180402675,32193,89.42,5610,5680,5560,7290,3930,5610,5603.96,0.95,0,11703,5783,5696,5643,5556,5503,5670,5530,40,1680,500,3920,10,1,7929835,443,-36.30,-8.80,12,0.41,-154.00,-635.00,11480,20241118,-51.31,5190,20250210,7.71,7030,-20.48,20250226,5190,7.71,20250210,11480,-51.31,20241118,5190,7.71,20250210,1.12,N,475660,500,39 억,,75512,N,N,0,N,00,N +20250319,151352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-10,5,-0.18,171929675,30679,85.21,5610,5680,5560,7290,3930,5610,5604.15,0.95,0,11667,5783,5696,5643,5556,5503,5670,5530,40,1680,500,3920,10,1,7929835,444,-36.36,-8.82,12,0.39,-154.00,-635.00,11480,20241118,-51.22,5190,20250210,7.90,7030,-20.34,20250226,5190,7.90,20250210,11480,-51.22,20241118,5190,7.90,20250210,1.12,N,475660,500,39 억,,75512,N,N,0,N,00,N +20250319,141355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,10,2,0.18,127390885,22731,63.13,5610,5680,5560,7290,3930,5610,5604.28,0.95,0,8898,5783,5696,5643,5556,5503,5670,5530,40,1680,500,3920,10,1,7929835,446,-36.49,-8.85,12,0.29,-154.00,-635.00,11480,20241118,-51.05,5190,20250210,8.29,7030,-20.06,20250226,5190,8.29,20250210,11480,-51.05,20241118,5190,8.29,20250210,1.12,N,475660,500,39 억,,75512,N,N,0,N,00,N +20250319,131354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-10,5,-0.18,106628335,19030,52.86,5610,5680,5560,7290,3930,5610,5603.17,0.95,0,7190,5783,5696,5643,5556,5503,5670,5530,40,1680,500,3920,10,1,7929835,444,-36.36,-8.82,12,0.24,-154.00,-635.00,11480,20241118,-51.22,5190,20250210,7.90,7030,-20.34,20250226,5190,7.90,20250210,11480,-51.22,20241118,5190,7.90,20250210,1.12,N,475660,500,39 억,,75512,N,N,0,N,00,N +20250319,121352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-10,5,-0.18,71309450,12741,35.39,5610,5680,5560,7290,3930,5610,5596.85,0.95,0,4498,5783,5696,5643,5556,5503,5670,5530,40,1680,500,3920,10,1,7929835,444,-36.36,-8.82,12,0.16,-154.00,-635.00,11480,20241118,-51.22,5190,20250210,7.90,7030,-20.34,20250226,5190,7.90,20250210,11480,-51.22,20241118,5190,7.90,20250210,1.12,N,475660,500,39 억,,75512,N,N,0,N,00,N +20250319,111352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5580,-30,5,-0.53,64399750,11504,31.95,5610,5680,5560,7290,3930,5610,5598.03,0.95,0,4212,5783,5696,5643,5556,5503,5670,5530,40,1680,500,3920,10,1,7929835,442,-36.23,-8.79,12,0.15,-154.00,-635.00,11480,20241118,-51.39,5190,20250210,7.51,7030,-20.63,20250226,5190,7.51,20250210,11480,-51.39,20241118,5190,7.51,20250210,1.12,N,475660,500,39 억,,75512,N,N,0,N,00,N +20250319,101352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,10,2,0.18,21732780,3875,10.76,5610,5680,5560,7290,3930,5610,5608.46,0.95,0,-760,5783,5696,5643,5556,5503,5670,5530,40,1680,500,3920,10,1,7929835,446,-36.49,-8.85,12,0.05,-154.00,-635.00,11480,20241118,-51.05,5190,20250210,8.29,7030,-20.06,20250226,5190,8.29,20250210,11480,-51.05,20241118,5190,8.29,20250210,1.12,N,475660,500,39 억,,75512,N,N,0,N,00,N +20250319,091358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5580,-30,5,-0.53,4263030,761,2.11,5610,5680,5560,7290,3930,5610,5601.88,0.95,0,-551,5783,5696,5643,5556,5503,5670,5530,40,1680,500,3920,10,1,7929835,442,-36.23,-8.79,12,0.01,-154.00,-635.00,11480,20241118,-51.39,5190,20250210,7.51,7030,-20.63,20250226,5190,7.51,20250210,11480,-51.39,20241118,5190,7.51,20250210,1.12,N,475660,500,39 억,,75512,N,N,0,N,00,N 20250318,161344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,-30,5,-0.53,202698170,36004,77.83,5640,5730,5590,7330,3950,5640,5629.88,0.89,0,1276,5826,5732,5646,5552,5466,5690,5510,40,1690,500,3940,10,1,7929835,445,-36.43,-8.83,12,0.45,-154.00,-635.00,11480,20241118,-51.13,5190,20250210,8.09,7030,-20.20,20250226,5190,8.09,20250210,11480,-51.13,20241118,5190,8.09,20250210,1.12,N,475660,500,39 억,,70719,N,N,0,N,00,N 20250318,151352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-40,5,-0.71,198556880,35265,76.23,5640,5730,5590,7330,3950,5640,5630.42,0.89,0,1555,5826,5732,5646,5552,5466,5690,5510,40,1690,500,3940,10,1,7929835,444,-36.36,-8.82,12,0.44,-154.00,-635.00,11480,20241118,-51.22,5190,20250210,7.90,7030,-20.34,20250226,5190,7.90,20250210,11480,-51.22,20241118,5190,7.90,20250210,1.12,N,475660,500,39 억,,70719,N,N,0,N,00,N 20250318,141348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,-30,5,-0.53,155317080,27534,59.52,5640,5730,5590,7330,3950,5640,5640.92,0.89,0,1355,5826,5732,5646,5552,5466,5690,5510,40,1690,500,3940,10,1,7929835,445,-36.43,-8.83,12,0.35,-154.00,-635.00,11480,20241118,-51.13,5190,20250210,8.09,7030,-20.20,20250226,5190,8.09,20250210,11480,-51.13,20241118,5190,8.09,20250210,1.12,N,475660,500,39 억,,70719,N,N,0,N,00,N diff --git a/475830/price/prices-20250301.csv b/475830/price/prices-20250301.csv index 7ed3e80a2f3f..9aa3add535d6 100644 --- a/475830/price/prices-20250301.csv +++ b/475830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25100,-1900,5,-7.04,35870260950,1403498,119.79,26700,27500,24600,35100,18900,27000,25558.85,0.25,0,19227,30366,28682,27766,26082,25166,28225,25625,21,8100,100,18900,50,1,20929118,5253,5.28,-6.80,12,6.71,4753.00,-3692.00,42250,20250220,-40.59,20050,20250214,25.19,42250,-40.59,20250220,20050,25.19,20250214,42250,-40.59,20250220,20050,25.19,20250214,0.00,N,475830,100,20 억,,52930,N,N,393,N,00,N +20250319,151352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25050,-1950,5,-7.22,35033662600,1370117,116.94,26700,27500,24600,35100,18900,27000,25569.78,0.25,0,21460,30366,28682,27766,26082,25166,28225,25625,21,8100,100,18900,50,1,20929118,5243,5.27,-6.78,12,6.55,4753.00,-3692.00,42250,20250220,-40.71,20050,20250214,24.94,42250,-40.71,20250220,20050,24.94,20250214,42250,-40.71,20250220,20050,24.94,20250214,0.00,N,475830,100,20 억,,52930,N,N,26,N,00,N +20250319,141356,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25000,-2000,5,-7.41,31854041525,1242686,106.06,26700,27500,24600,35100,18900,27000,25633.17,0.25,0,26093,30366,28682,27766,26082,25166,28225,25625,21,8100,100,18900,50,1,20929118,5232,5.26,-6.77,12,5.94,4753.00,-3692.00,42250,20250220,-40.83,20050,20250214,24.69,42250,-40.83,20250220,20050,24.69,20250214,42250,-40.83,20250220,20050,24.69,20250214,0.00,N,475830,100,20 억,,52930,N,N,26,N,00,N +20250319,131354,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24950,-2050,5,-7.59,26348914375,1021344,87.17,26700,27500,24800,35100,18900,27000,25798.22,0.25,0,34809,30366,28682,27766,26082,25166,28225,25625,21,8100,100,18900,50,1,20929118,5222,5.25,-6.76,12,4.88,4753.00,-3692.00,42250,20250220,-40.95,20050,20250214,24.44,42250,-40.95,20250220,20050,24.44,20250214,42250,-40.95,20250220,20050,24.44,20250214,0.00,N,475830,100,20 억,,52930,N,N,26,N,00,N +20250319,121352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25100,-1900,5,-7.04,23091493100,891051,76.05,26700,27500,24800,35100,18900,27000,25914.84,0.25,0,49053,30366,28682,27766,26082,25166,28225,25625,21,8100,100,18900,50,1,20929118,5253,5.28,-6.80,12,4.26,4753.00,-3692.00,42250,20250220,-40.59,20050,20250214,25.19,42250,-40.59,20250220,20050,25.19,20250214,42250,-40.59,20250220,20050,25.19,20250214,0.00,N,475830,100,20 억,,52930,N,N,26,N,00,N +20250319,111352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25650,-1350,5,-5.00,15188836725,576863,49.24,26700,27500,25550,35100,18900,27000,26330.01,0.25,0,37160,30366,28682,27766,26082,25166,28225,25625,21,8100,100,18900,50,1,20929118,5368,5.40,-6.95,12,2.76,4753.00,-3692.00,42250,20250220,-39.29,20050,20250214,27.93,42250,-39.29,20250220,20050,27.93,20250214,42250,-39.29,20250220,20050,27.93,20250214,0.00,N,475830,100,20 억,,52930,N,N,26,N,00,N +20250319,101352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26250,-750,5,-2.78,7183115925,267732,22.85,26700,27500,26175,35100,18900,27000,26829.47,0.25,0,17462,30366,28682,27766,26082,25166,28225,25625,21,8100,100,18900,50,1,20929118,5494,5.52,-7.11,12,1.28,4753.00,-3692.00,42250,20250220,-37.87,20050,20250214,30.92,42250,-37.87,20250220,20050,30.92,20250214,42250,-37.87,20250220,20050,30.92,20250214,0.00,N,475830,100,20 억,,52930,N,N,26,N,00,N +20250319,091358,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26850,-150,5,-0.56,2624697750,96718,8.25,26700,27500,26700,35100,18900,27000,27137.70,0.25,0,-3234,30366,28682,27766,26082,25166,28225,25625,21,8100,100,18900,50,1,20929118,5619,5.65,-7.27,12,0.46,4753.00,-3692.00,42250,20250220,-36.45,20050,20250214,33.92,42250,-36.45,20250220,20050,33.92,20250214,42250,-36.45,20250220,20050,33.92,20250214,0.00,N,475830,100,20 억,,52930,N,N,26,N,00,N 20250318,161345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27000,-1650,5,-5.76,32275455750,1161432,143.29,29100,29450,26850,37200,20100,28650,27791.04,0.53,0,-59807,30483,29566,29033,28116,27583,29300,27850,21,8550,100,20050,50,1,20929118,5651,5.68,-7.31,12,5.55,4753.00,-3692.00,42250,20250220,-36.09,20050,20250214,34.66,42250,-36.09,20250220,20050,34.66,20250214,42250,-36.09,20250220,20050,34.66,20250214,0.00,N,475830,100,20 억,,111254,N,N,26,N,00,N 20250318,151352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27050,-1600,5,-5.58,31170837875,1120533,138.24,29100,29450,26850,37200,20100,28650,27817.87,0.53,0,-55517,30483,29566,29033,28116,27583,29300,27850,21,8550,100,20050,50,1,20929118,5661,5.69,-7.33,12,5.35,4753.00,-3692.00,42250,20250220,-35.98,20050,20250214,34.91,42250,-35.98,20250220,20050,34.91,20250214,42250,-35.98,20250220,20050,34.91,20250214,0.00,N,475830,100,20 억,,111254,N,N,369,N,00,N 20250318,141348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27100,-1550,5,-5.41,28335268000,1015782,125.32,29100,29450,26850,37200,20100,28650,27895.03,0.53,0,-46821,30483,29566,29033,28116,27583,29300,27850,21,8550,100,20050,50,1,20929118,5672,5.70,-7.34,12,4.85,4753.00,-3692.00,42250,20250220,-35.86,20050,20250214,35.16,42250,-35.86,20250220,20050,35.16,20250214,42250,-35.86,20250220,20050,35.16,20250214,0.00,N,475830,100,20 억,,111254,N,N,369,N,00,N diff --git a/475960/price/prices-20250301.csv b/475960/price/prices-20250301.csv index c9db109dae1b..3392efa472b7 100644 --- a/475960/price/prices-20250301.csv +++ b/475960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14470,-460,5,-3.08,1975517305,134928,77.95,14950,15060,14470,19400,10460,14930,14643.46,2.37,0,19542,16116,15522,15226,14632,14336,15375,14485,65,4470,500,10450,10,1,13047594,1888,-4.61,8.54,12,1.03,-3137.00,1695.00,24800,20250211,-41.65,9930,20241108,45.72,24800,-41.65,20250211,14450,0.14,20250311,24800,-41.65,20250211,9930,45.72,20241108,1.61,N,475960,500,65 억,,309163,N,N,35,N,00,N +20250319,151353,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14500,-430,5,-2.88,1825253975,124550,71.95,14950,15060,14500,19400,10460,14930,14654.39,2.37,0,20241,16116,15522,15226,14632,14336,15375,14485,65,4470,500,10450,10,1,13047594,1892,-4.62,8.55,12,0.95,-3137.00,1695.00,24800,20250211,-41.53,9930,20241108,46.02,24800,-41.53,20250211,14450,0.35,20250311,24800,-41.53,20250211,9930,46.02,20241108,1.61,N,475960,500,65 억,,309163,N,N,35,N,00,N +20250319,141356,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14510,-420,5,-2.81,1549577545,105570,60.99,14950,15060,14500,19400,10460,14930,14677.77,2.37,0,15072,16116,15522,15226,14632,14336,15375,14485,65,4470,500,10450,10,1,13047594,1893,-4.63,8.56,12,0.81,-3137.00,1695.00,24800,20250211,-41.49,9930,20241108,46.12,24800,-41.49,20250211,14450,0.42,20250311,24800,-41.49,20250211,9930,46.12,20241108,1.61,N,475960,500,65 억,,309163,N,N,35,N,00,N +20250319,131354,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14780,-150,5,-1.00,1187938760,80794,46.68,14950,15060,14520,19400,10460,14930,14702.80,2.37,0,12166,16116,15522,15226,14632,14336,15375,14485,65,4470,500,10450,10,1,13047594,1928,-4.71,8.72,12,0.62,-3137.00,1695.00,24800,20250211,-40.40,9930,20241108,48.84,24800,-40.40,20250211,14450,2.28,20250311,24800,-40.40,20250211,9930,48.84,20241108,1.61,N,475960,500,65 억,,309163,N,N,35,N,00,N +20250319,121352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14700,-230,5,-1.54,1085610640,73853,42.67,14950,15060,14520,19400,10460,14930,14699.05,2.37,0,10660,16116,15522,15226,14632,14336,15375,14485,65,4470,500,10450,10,1,13047594,1918,-4.69,8.67,12,0.57,-3137.00,1695.00,24800,20250211,-40.73,9930,20241108,48.04,24800,-40.73,20250211,14450,1.73,20250311,24800,-40.73,20250211,9930,48.04,20241108,1.61,N,475960,500,65 억,,309163,N,N,35,N,00,N +20250319,111352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14710,-220,5,-1.47,960996850,65385,37.77,14950,15060,14520,19400,10460,14930,14696.87,2.37,0,9728,16116,15522,15226,14632,14336,15375,14485,65,4470,500,10450,10,1,13047594,1919,-4.69,8.68,12,0.50,-3137.00,1695.00,24800,20250211,-40.69,9930,20241108,48.14,24800,-40.69,20250211,14450,1.80,20250311,24800,-40.69,20250211,9930,48.14,20241108,1.61,N,475960,500,65 억,,309163,N,N,35,N,00,N +20250319,101352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14630,-300,5,-2.01,710925425,48265,27.88,14950,15060,14570,19400,10460,14930,14728.87,2.37,0,3058,16116,15522,15226,14632,14336,15375,14485,65,4470,500,10450,10,1,13047594,1909,-4.66,8.63,12,0.37,-3137.00,1695.00,24800,20250211,-41.01,9930,20241108,47.33,24800,-41.01,20250211,14450,1.25,20250311,24800,-41.01,20250211,9930,47.33,20241108,1.61,N,475960,500,65 억,,309163,N,N,35,N,00,N +20250319,091359,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14690,-240,5,-1.61,178654190,12004,6.93,14950,15060,14660,19400,10460,14930,14882.17,2.37,0,-2977,16116,15522,15226,14632,14336,15375,14485,65,4470,500,10450,10,1,13047594,1917,-4.68,8.67,12,0.09,-3137.00,1695.00,24800,20250211,-40.77,9930,20241108,47.94,24800,-40.77,20250211,14450,1.66,20250311,24800,-40.77,20250211,9930,47.94,20241108,1.61,N,475960,500,65 억,,309163,N,N,35,N,00,N 20250318,161345,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14930,-780,5,-4.96,2587718685,170719,393.90,15660,15820,14930,20400,11000,15710,15159.46,2.47,0,-12186,16156,15932,15726,15502,15296,15830,15400,65,4690,500,10990,10,1,13047594,1948,-4.76,8.81,12,1.31,-3137.00,1695.00,24800,20250211,-39.80,9930,20241108,50.35,24800,-39.80,20250211,14450,3.32,20250311,24800,-39.80,20250211,9930,50.35,20241108,1.61,N,475960,500,65 억,,322768,N,N,35,N,00,N 20250318,151352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15000,-710,5,-4.52,2374625920,156469,361.02,15660,15820,14940,20400,11000,15710,15176.33,2.47,0,-11275,16156,15932,15726,15502,15296,15830,15400,65,4690,500,10990,10,1,13047594,1957,-4.78,8.85,12,1.20,-3137.00,1695.00,24800,20250211,-39.52,9930,20241108,51.06,24800,-39.52,20250211,14450,3.81,20250311,24800,-39.52,20250211,9930,51.06,20241108,1.61,N,475960,500,65 억,,322768,N,N,0,N,00,N 20250318,141349,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15080,-630,5,-4.01,2086473720,137300,316.79,15660,15820,14940,20400,11000,15710,15196.46,2.47,0,-8271,16156,15932,15726,15502,15296,15830,15400,65,4690,500,10990,10,1,13047594,1968,-4.81,8.90,12,1.05,-3137.00,1695.00,24800,20250211,-39.19,9930,20241108,51.86,24800,-39.19,20250211,14450,4.36,20250311,24800,-39.19,20250211,9930,51.86,20241108,1.61,N,475960,500,65 억,,322768,N,N,0,N,00,N diff --git a/476060/price/prices-20250301.csv b/476060/price/prices-20250301.csv index 7e9837cb2a19..45df5f19f346 100644 --- a/476060/price/prices-20250301.csv +++ b/476060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161349,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17160,-880,5,-4.88,71726231430,4023932,43.88,18830,18870,16880,23450,12630,18040,17826.43,1.29,0,-35395,20086,19062,17016,15992,13946,19575,16505,54,5410,500,12620,10,1,10881960,1867,-19.70,3.31,12,36.98,-871.00,5185.00,26100,20241219,-34.25,12550,20250311,36.73,20650,-16.90,20250108,12550,36.73,20250311,26100,-34.25,20241219,12550,36.73,20250311,1.32,N,476060,500,54 억,,140900,N,N,0,N,00,N +20250319,151353,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16980,-1060,5,-5.88,70024430920,3924389,42.80,18830,18870,16880,23450,12630,18040,17843.40,1.29,0,-40147,20086,19062,17016,15992,13946,19575,16505,54,5410,500,12620,10,1,10881960,1848,-19.49,3.27,12,36.06,-871.00,5185.00,26100,20241219,-34.94,12550,20250311,35.30,20650,-17.77,20250108,12550,35.30,20250311,26100,-34.94,20241219,12550,35.30,20250311,1.32,N,476060,500,54 억,,140900,N,N,0,N,00,N +20250319,141356,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17050,-990,5,-5.49,66127071965,3695142,40.30,18830,18870,16950,23450,12630,18040,17895.68,1.29,0,-25041,20086,19062,17016,15992,13946,19575,16505,54,5410,500,12620,10,1,10881960,1855,-19.58,3.29,12,33.96,-871.00,5185.00,26100,20241219,-34.67,12550,20250311,35.86,20650,-17.43,20250108,12550,35.86,20250311,26100,-34.67,20241219,12550,35.86,20250311,1.32,N,476060,500,54 억,,140900,N,N,0,N,00,N +20250319,131355,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17150,-890,5,-4.93,62580019180,3486858,38.03,18830,18870,17090,23450,12630,18040,17947.40,1.29,0,-43210,20086,19062,17016,15992,13946,19575,16505,54,5410,500,12620,10,1,10881960,1866,-19.69,3.31,12,32.04,-871.00,5185.00,26100,20241219,-34.29,12550,20250311,36.65,20650,-16.95,20250108,12550,36.65,20250311,26100,-34.29,20241219,12550,36.65,20250311,1.32,N,476060,500,54 억,,140900,N,N,0,N,00,N +20250319,121353,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17370,-670,5,-3.71,59268594670,3294281,35.93,18830,18870,17220,23450,12630,18040,17991.36,1.29,0,-61946,20086,19062,17016,15992,13946,19575,16505,54,5410,500,12620,10,1,10881960,1890,-19.94,3.35,12,30.27,-871.00,5185.00,26100,20241219,-33.45,12550,20250311,38.41,20650,-15.88,20250108,12550,38.41,20250311,26100,-33.45,20241219,12550,38.41,20250311,1.32,N,476060,500,54 억,,140900,N,N,0,N,00,N +20250319,111353,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17290,-750,5,-4.16,55771884935,3093507,33.74,18830,18870,17270,23450,12630,18040,18028.69,1.29,0,-45651,20086,19062,17016,15992,13946,19575,16505,54,5410,500,12620,10,1,10881960,1881,-19.85,3.33,12,28.43,-871.00,5185.00,26100,20241219,-33.75,12550,20250311,37.77,20650,-16.27,20250108,12550,37.77,20250311,26100,-33.75,20241219,12550,37.77,20250311,1.32,N,476060,500,54 억,,140900,N,N,0,N,00,N +20250319,101353,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17480,-560,5,-3.10,51216876770,2831213,30.88,18830,18870,17390,23450,12630,18040,18090.08,1.29,0,-52934,20086,19062,17016,15992,13946,19575,16505,54,5410,500,12620,10,1,10881960,1902,-20.07,3.37,12,26.02,-871.00,5185.00,26100,20241219,-33.03,12550,20250311,39.28,20650,-15.35,20250108,12550,39.28,20250311,26100,-33.03,20241219,12550,39.28,20250311,1.32,N,476060,500,54 억,,140900,N,N,0,N,00,N +20250319,091359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17880,-160,5,-0.89,32438518460,1767534,19.28,18830,18870,17750,23450,12630,18040,18352.42,1.29,0,-91356,20086,19062,17016,15992,13946,19575,16505,54,5410,500,12620,10,1,10881960,1946,-20.53,3.45,12,16.24,-871.00,5185.00,26100,20241219,-31.49,12550,20250311,42.47,20650,-13.41,20250108,12550,42.47,20250311,26100,-31.49,20241219,12550,42.47,20250311,1.32,N,476060,500,54 억,,140900,N,N,0,N,00,N 20250318,161345,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18040,4160,1,29.97,158202302215,9168868,5527.81,15190,18040,14970,18040,9720,13880,17254.37,0.39,0,90589,14826,14352,14056,13582,13286,14205,13435,54,4160,500,9710,10,1,10881960,1963,98.58,-8.44,12,84.26,183.00,-2138.00,26100,20241219,-30.88,12550,20250311,43.75,20650,-12.64,20250108,12550,43.75,20250311,26100,-30.88,20241219,12550,43.75,20250311,1.33,N,476060,500,54 억,,42747,N,N,0,N,00,N 20250318,151353,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18040,4160,1,29.97,158041096775,9159932,5522.42,15190,18040,14970,18040,9720,13880,17253.61,0.39,0,90469,14826,14352,14056,13582,13286,14205,13435,54,4160,500,9710,10,1,10881960,1963,98.58,-8.44,12,84.18,183.00,-2138.00,26100,20241219,-30.88,12550,20250311,43.75,20650,-12.64,20250108,12550,43.75,20250311,26100,-30.88,20241219,12550,43.75,20250311,1.33,N,476060,500,54 억,,42747,N,N,0,N,00,N 20250318,141349,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18040,4160,1,29.97,157902748015,9152263,5517.80,15190,18040,14970,18040,9720,13880,17252.96,0.39,0,90469,14826,14352,14056,13582,13286,14205,13435,54,4160,500,9710,10,1,10881960,1963,98.58,-8.44,12,84.10,183.00,-2138.00,26100,20241219,-30.88,12550,20250311,43.75,20650,-12.64,20250108,12550,43.75,20250311,26100,-30.88,20241219,12550,43.75,20250311,1.33,N,476060,500,54 억,,42747,N,N,0,N,00,N diff --git a/476080/price/prices-20250301.csv b/476080/price/prices-20250301.csv index ee9e821b9500..d58c3919dec2 100644 --- a/476080/price/prices-20250301.csv +++ b/476080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161349,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17590,480,2,2.81,28814756255,1618360,528.47,16980,18390,16730,22200,11980,17110,17805.31,0.81,0,-5928,17596,17352,17126,16882,16656,17240,16770,8,5090,100,10950,10,1,7785000,1369,16.39,4.87,12,20.79,1073.00,3611.00,54800,20240822,-67.90,10460,20241115,68.16,20400,-13.77,20250307,12510,40.61,20250203,54800,-67.90,20240822,10460,68.16,20241115,8.31,N,476080,100,7 억,,63187,N,N,431,N,00,N +20250319,151353,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17530,420,2,2.45,28334228265,1591008,519.54,16980,18390,16730,22200,11980,17110,17809.01,0.81,0,-7649,17596,17352,17126,16882,16656,17240,16770,8,5090,100,10950,10,1,7785000,1365,16.34,4.85,12,20.44,1073.00,3611.00,54800,20240822,-68.01,10460,20241115,67.59,20400,-14.07,20250307,12510,40.13,20250203,54800,-68.01,20240822,10460,67.59,20241115,8.31,N,476080,100,7 억,,63187,N,N,134,N,00,N +20250319,141356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17490,380,2,2.22,27214470005,1527012,498.64,16980,18390,16730,22200,11980,17110,17822.08,0.81,0,-15478,17596,17352,17126,16882,16656,17240,16770,8,5090,100,10950,10,1,7785000,1362,16.30,4.84,12,19.61,1073.00,3611.00,54800,20240822,-68.08,10460,20241115,67.21,20400,-14.26,20250307,12510,39.81,20250203,54800,-68.08,20240822,10460,67.21,20241115,8.31,N,476080,100,7 억,,63187,N,N,134,N,00,N +20250319,131355,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18030,920,2,5.38,14185554780,804732,262.78,16980,18030,16730,22200,11980,17110,17627.72,0.81,0,19797,17596,17352,17126,16882,16656,17240,16770,8,5090,100,10950,10,1,7785000,1404,16.80,4.99,12,10.34,1073.00,3611.00,54800,20240822,-67.10,10460,20241115,72.37,20400,-11.62,20250307,12510,44.12,20250203,54800,-67.10,20240822,10460,72.37,20241115,8.31,N,476080,100,7 억,,63187,N,N,134,N,00,N +20250319,121353,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17780,670,2,3.92,11948002285,679279,221.82,16980,17910,16730,22200,11980,17110,17589.29,0.81,0,4922,17596,17352,17126,16882,16656,17240,16770,8,5090,100,10950,10,1,7785000,1384,16.57,4.92,12,8.73,1073.00,3611.00,54800,20240822,-67.55,10460,20241115,69.98,20400,-12.84,20250307,12510,42.13,20250203,54800,-67.55,20240822,10460,69.98,20241115,8.31,N,476080,100,7 억,,63187,N,N,134,N,00,N +20250319,111353,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17460,350,2,2.05,10876977370,618691,202.03,16980,17910,16730,22200,11980,17110,17580.69,0.81,0,-577,17596,17352,17126,16882,16656,17240,16770,8,5090,100,10950,10,1,7785000,1359,16.27,4.84,12,7.95,1073.00,3611.00,54800,20240822,-68.14,10460,20241115,66.92,20400,-14.41,20250307,12510,39.57,20250203,54800,-68.14,20240822,10460,66.92,20241115,8.31,N,476080,100,7 억,,63187,N,N,134,N,00,N +20250319,101353,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17770,660,2,3.86,9158067450,520968,170.12,16980,17910,16730,22200,11980,17110,17579.01,0.81,0,-9463,17596,17352,17126,16882,16656,17240,16770,8,5090,100,10950,10,1,7785000,1383,16.56,4.92,12,6.69,1073.00,3611.00,54800,20240822,-67.57,10460,20241115,69.89,20400,-12.89,20250307,12510,42.05,20250203,54800,-67.57,20240822,10460,69.89,20241115,8.31,N,476080,100,7 억,,63187,N,N,134,N,00,N +20250319,091359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16830,-280,5,-1.64,764956010,45151,14.74,16980,17130,16800,22200,11980,17110,16941.90,0.81,0,-15255,17596,17352,17126,16882,16656,17240,16770,8,5090,100,10950,10,1,7785000,1310,15.68,4.66,12,0.58,1073.00,3611.00,54800,20240822,-69.29,10460,20241115,60.90,20400,-17.50,20250307,12510,34.53,20250203,54800,-69.29,20240822,10460,60.90,20241115,8.31,N,476080,100,7 억,,63187,N,N,134,N,00,N 20250318,161346,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17110,40,2,0.23,5096526370,298073,62.96,17180,17370,16900,22150,11950,17070,17098.19,0.91,0,-7992,18163,17616,17343,16796,16523,17480,16660,8,5080,100,10920,10,1,7785000,1332,15.95,4.74,12,3.83,1073.00,3611.00,54800,20240822,-68.78,10460,20241115,63.58,20400,-16.13,20250307,12510,36.77,20250203,54800,-68.78,20240822,10460,63.58,20241115,8.83,N,476080,100,7 억,,71220,N,N,134,N,00,N 20250318,151353,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17070,0,3,0.00,4833595885,282693,59.71,17180,17370,16900,22150,11950,17070,17098.39,0.91,0,-9652,18163,17616,17343,16796,16523,17480,16660,8,5080,100,10920,10,1,7785000,1329,15.91,4.73,12,3.63,1073.00,3611.00,54800,20240822,-68.85,10460,20241115,63.19,20400,-16.32,20250307,12510,36.45,20250203,54800,-68.85,20240822,10460,63.19,20241115,8.83,N,476080,100,7 억,,71220,N,N,1,N,00,N 20250318,141349,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17000,-70,5,-0.41,4315344620,252251,53.28,17180,17370,16900,22150,11950,17070,17107.34,0.91,0,-11518,18163,17616,17343,16796,16523,17480,16660,8,5080,100,10920,10,1,7785000,1323,15.84,4.71,12,3.24,1073.00,3611.00,54800,20240822,-68.98,10460,20241115,62.52,20400,-16.67,20250307,12510,35.89,20250203,54800,-68.98,20240822,10460,62.52,20241115,8.83,N,476080,100,7 억,,71220,N,N,1,N,00,N diff --git a/476470/price/prices-20250301.csv b/476470/price/prices-20250301.csv index 3ff7558a8b09..08b6d69e4a09 100644 --- a/476470/price/prices-20250301.csv +++ b/476470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161349,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250319,151353,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250319,141357,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250319,131355,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250319,121353,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250319,111353,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250319,101353,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250319,091400,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250318,161346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250318,151353,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250318,141350,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N diff --git a/476710/price/prices-20250301.csv b/476710/price/prices-20250301.csv index 2ec8a9cf7cc1..74c85efd2fe2 100644 --- a/476710/price/prices-20250301.csv +++ b/476710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161350,57,100.00,KONEX,,,N,N,N,N, ,N,18120,0,3,0.00,0,0,0.00,0,0,0,20800,15410,18120,0.00,0.00,0,0,18120,18120,18120,18120,18120,18120,18120,1,2680,100,10870,10,1,1000000,181,14.62,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.62,8190,20241126,121.25,21000,-13.71,20250116,18120,0.00,20250318,37450,-51.62,20241107,8190,121.25,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250319,151354,57,100.00,KONEX,,,N,N,N,N, ,N,18120,0,3,0.00,0,0,0.00,0,0,0,20800,15410,18120,0.00,0.00,0,0,18120,18120,18120,18120,18120,18120,18120,1,2680,100,10870,10,1,1000000,181,14.62,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.62,8190,20241126,121.25,21000,-13.71,20250116,18120,0.00,20250318,37450,-51.62,20241107,8190,121.25,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250319,141357,57,100.00,KONEX,,,N,N,N,N, ,N,18120,0,3,0.00,0,0,0.00,0,0,0,20800,15410,18120,0.00,0.00,0,0,18120,18120,18120,18120,18120,18120,18120,1,2680,100,10870,10,1,1000000,181,14.62,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.62,8190,20241126,121.25,21000,-13.71,20250116,18120,0.00,20250318,37450,-51.62,20241107,8190,121.25,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250319,131355,57,100.00,KONEX,,,N,N,N,N, ,N,18120,0,3,0.00,0,0,0.00,0,0,0,20800,15410,18120,0.00,0.00,0,0,18120,18120,18120,18120,18120,18120,18120,1,2680,100,10870,10,1,1000000,181,14.62,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.62,8190,20241126,121.25,21000,-13.71,20250116,18120,0.00,20250318,37450,-51.62,20241107,8190,121.25,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250319,121354,57,100.00,KONEX,,,N,N,N,N, ,N,18120,0,3,0.00,0,0,0.00,0,0,0,20800,15410,18120,0.00,0.00,0,0,18120,18120,18120,18120,18120,18120,18120,1,2680,100,10870,10,1,1000000,181,14.62,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.62,8190,20241126,121.25,21000,-13.71,20250116,18120,0.00,20250318,37450,-51.62,20241107,8190,121.25,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250319,111353,57,100.00,KONEX,,,N,N,N,N, ,N,18120,0,3,0.00,0,0,0.00,0,0,0,20800,15410,18120,0.00,0.00,0,0,18120,18120,18120,18120,18120,18120,18120,1,2680,100,10870,10,1,1000000,181,14.62,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.62,8190,20241126,121.25,21000,-13.71,20250116,18120,0.00,20250318,37450,-51.62,20241107,8190,121.25,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250319,101353,57,100.00,KONEX,,,N,N,N,N, ,N,18120,0,3,0.00,0,0,0.00,0,0,0,20800,15410,18120,0.00,0.00,0,0,18120,18120,18120,18120,18120,18120,18120,1,2680,100,10870,10,1,1000000,181,14.62,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.62,8190,20241126,121.25,21000,-13.71,20250116,18120,0.00,20250318,37450,-51.62,20241107,8190,121.25,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250319,091400,57,100.00,KONEX,,,N,N,N,N, ,N,18120,0,3,0.00,0,0,0.00,0,0,0,20800,15410,18120,0.00,0.00,0,0,18120,18120,18120,18120,18120,18120,18120,1,2680,100,10870,10,1,1000000,181,14.62,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.62,8190,20241126,121.25,21000,-13.71,20250116,18120,0.00,20250318,37450,-51.62,20241107,8190,121.25,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250318,161346,57,100.00,KONEX,,,N,N,N,N, ,N,18120,-10,5,-0.06,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.62,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.62,8190,20241126,121.25,21000,-13.71,20250116,18130,-0.06,20250312,37450,-51.62,20241107,8190,121.25,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250318,151353,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250318,141350,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N diff --git a/477340/price/prices-20250301.csv b/477340/price/prices-20250301.csv index 37521d3f0d52..159f808591fe 100644 --- a/477340/price/prices-20250301.csv +++ b/477340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,40271365,20227,549.35,1994,1995,1984,2590,1396,1993,1990.97,0.00,0,-101,1996,1994,1991,1989,1986,1995,1990,8,597,100,1390,1,1,7510000,150,0.00,0.00,12,0.27,0.00,0.00,2545,20240624,-21.65,1920,20241226,3.85,1998,-0.20,20250304,1929,3.37,20250102,2545,-21.65,20240624,1920,3.85,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250319,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,40193599,20188,548.29,1994,1995,1984,2590,1396,1993,1990.96,0.00,0,-101,1996,1994,1991,1989,1986,1995,1990,8,597,100,1390,1,1,7510000,150,0.00,0.00,12,0.27,0.00,0.00,2545,20240624,-21.61,1920,20241226,3.91,1998,-0.15,20250304,1929,3.42,20250102,2545,-21.61,20240624,1920,3.91,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250319,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,19971778,10021,272.16,1994,1994,1985,2590,1396,1993,1992.99,0.00,0,-101,1996,1994,1991,1989,1986,1995,1990,8,597,100,1390,1,1,7510000,150,0.00,0.00,12,0.13,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250319,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,19971778,10021,272.16,1994,1994,1985,2590,1396,1993,1992.99,0.00,0,-101,1996,1994,1991,1989,1986,1995,1990,8,597,100,1390,1,1,7510000,150,0.00,0.00,12,0.13,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250319,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,19971778,10021,272.16,1994,1994,1985,2590,1396,1993,1992.99,0.00,0,-101,1996,1994,1991,1989,1986,1995,1990,8,597,100,1390,1,1,7510000,150,0.00,0.00,12,0.13,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250319,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,19971778,10021,272.16,1994,1994,1985,2590,1396,1993,1992.99,0.00,0,-101,1996,1994,1991,1989,1986,1995,1990,8,597,100,1390,1,1,7510000,150,0.00,0.00,12,0.13,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250319,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,19939970,10005,271.73,1994,1994,1993,2590,1396,1993,1993.00,0.00,0,-101,1996,1994,1991,1989,1986,1995,1990,8,597,100,1390,1,1,7510000,150,0.00,0.00,12,0.13,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250319,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,19939970,10005,271.73,1994,1994,1993,2590,1396,1993,1993.00,0.00,0,-101,1996,1994,1991,1989,1986,1995,1990,8,597,100,1390,1,1,7510000,150,0.00,0.00,12,0.13,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250318,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,4,2,0.20,7325335,3682,384.34,1993,1993,1988,2585,1393,1989,1989.50,0.00,0,111,1995,1991,1986,1982,1977,1989,1980,8,596,100,1390,1,1,7510000,150,0.00,0.00,12,0.05,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250318,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,1400172,704,73.49,1993,1993,1988,2585,1393,1989,1988.88,0.00,0,111,1995,1991,1986,1982,1977,1989,1980,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250318,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-1,5,-0.05,352156,177,18.48,1993,1993,1988,2585,1393,1989,1989.58,0.00,0,5,1995,1991,1986,1982,1977,1989,1980,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.89,1920,20241226,3.54,1998,-0.50,20250304,1929,3.06,20250102,2545,-21.89,20240624,1920,3.54,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N diff --git a/477380/price/prices-20250301.csv b/477380/price/prices-20250301.csv index 5fb6d125fd76..2979345a6e4d 100644 --- a/477380/price/prices-20250301.csv +++ b/477380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,29767469,14918,28.89,1997,2000,1994,2590,1398,1996,1995.41,0.10,0,747,2016,2006,2000,1990,1984,2003,1987,8,594,100,1390,5,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,7980,N,N,0,N,00,N +20250319,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,29689469,14879,28.82,1997,2000,1994,2590,1398,1996,1995.39,0.10,0,747,2016,2006,2000,1990,1984,2003,1987,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,7980,N,N,0,N,00,N +20250319,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,29081773,14575,28.23,1997,2000,1994,2590,1398,1996,1995.32,0.10,0,747,2016,2006,2000,1990,1984,2003,1987,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,7980,N,N,0,N,00,N +20250319,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,29081773,14575,28.23,1997,2000,1994,2590,1398,1996,1995.32,0.10,0,747,2016,2006,2000,1990,1984,2003,1987,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,7980,N,N,0,N,00,N +20250319,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,26378469,13223,25.61,1997,1999,1994,2590,1398,1996,1994.89,0.10,0,91,2016,2006,2000,1990,1984,2003,1987,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.16,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,7980,N,N,0,N,00,N +20250319,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,26318529,13193,25.55,1997,1999,1994,2590,1398,1996,1994.89,0.10,0,91,2016,2006,2000,1990,1984,2003,1987,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.16,0.00,0.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1944,2.73,20250313,7080,-71.79,20240529,1942,2.83,20241227,0.00,N,477380,100,8 억,,7980,N,N,0,N,00,N +20250319,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,26164689,13116,25.40,1997,1999,1994,2590,1398,1996,1994.87,0.10,0,30,2016,2006,2000,1990,1984,2003,1987,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.16,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,7980,N,N,0,N,00,N +20250319,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,51921,26,0.05,1997,1997,1996,2590,1398,1996,1996.96,0.10,0,25,2016,2006,2000,1990,1984,2003,1987,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1944,2.67,20250313,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,7980,N,N,0,N,00,N 20250318,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,103417814,51636,344.63,1997,2010,1994,2590,1398,1996,2002.82,0.10,0,-146,2002,1999,1996,1993,1990,1997,1991,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.64,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1944,2.67,20250313,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8131,N,N,0,N,00,N 20250318,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,101127498,50491,336.99,1997,2010,1994,2590,1398,1996,2002.88,0.10,0,326,2002,1999,1996,1993,1990,1997,1991,8,594,100,1390,5,1,8100000,162,0.00,0.00,12,0.62,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8131,N,N,0,N,00,N 20250318,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,82579243,41240,275.25,1997,2010,1994,2590,1398,1996,2002.41,0.10,0,308,2002,1999,1996,1993,1990,1997,1991,8,594,100,1390,5,1,8100000,162,0.00,0.00,12,0.51,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8131,N,N,0,N,00,N diff --git a/477470/price/prices-20250301.csv b/477470/price/prices-20250301.csv index 3afa8970c39f..bed3a4902d7d 100644 --- a/477470/price/prices-20250301.csv +++ b/477470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,24307775,12017,952.97,2035,2035,2020,2645,1425,2035,2022.78,0.08,0,120,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.22,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4309,N,N,0,N,00,N +20250319,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,24307775,12017,952.97,2035,2035,2020,2645,1425,2035,2022.78,0.08,0,120,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.22,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4309,N,N,0,N,00,N +20250319,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,24307775,12017,952.97,2035,2035,2020,2645,1425,2035,2022.78,0.08,0,120,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.22,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4309,N,N,0,N,00,N +20250319,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,24307775,12017,952.97,2035,2035,2020,2645,1425,2035,2022.78,0.08,0,120,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.22,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4309,N,N,0,N,00,N +20250319,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,24307775,12017,952.97,2035,2035,2020,2645,1425,2035,2022.78,0.08,0,120,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.22,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4309,N,N,0,N,00,N +20250319,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,24305740,12016,952.89,2035,2035,2020,2645,1425,2035,2022.78,0.08,0,120,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.22,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4309,N,N,0,N,00,N +20250319,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,24305740,12016,952.89,2035,2035,2020,2645,1425,2035,2022.78,0.08,0,120,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.22,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4309,N,N,0,N,00,N +20250319,091401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,0.08,0,0,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4309,N,N,0,N,00,N 20250318,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,2555565,1261,33.58,2030,2035,2025,2635,1425,2030,2026.62,0.08,0,-156,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5480000,112,0.00,0.00,12,0.02,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4465,N,N,0,N,00,N 20250318,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,2555565,1261,33.58,2030,2035,2025,2635,1425,2030,2026.62,0.08,0,-156,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5480000,112,0.00,0.00,12,0.02,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4465,N,N,0,N,00,N 20250318,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,2352065,1161,30.92,2030,2035,2025,2635,1425,2030,2025.90,0.08,0,-156,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5480000,112,0.00,0.00,12,0.02,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4465,N,N,0,N,00,N diff --git a/477530/price/prices-20250301.csv b/477530/price/prices-20250301.csv index 3463928e44c9..78b08296e7e4 100644 --- a/477530/price/prices-20250301.csv +++ b/477530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2915,120,2,4.29,899817492,305138,459.68,2800,3065,2800,3630,1960,2795,2948.89,3.27,0,39230,2858,2826,2768,2736,2678,2842,2752,5,835,100,1780,5,1,4810000,140,0.00,0.00,12,6.34,0.00,0.00,3226,20240619,-9.64,1887,20240619,54.48,3065,-4.89,20250319,1983,47.00,20250106,3495,-16.60,20240619,1950,49.49,20241211,0.87,N,477530,100,4 억,,157288,N,N,0,N,00,N +20250319,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2930,135,2,4.83,889043857,301457,454.13,2800,3065,2800,3630,1960,2795,2949.16,3.27,0,41776,2858,2826,2768,2736,2678,2842,2752,5,835,100,1780,5,1,4810000,141,0.00,0.00,12,6.27,0.00,0.00,3226,20240619,-9.18,1887,20240619,55.27,3065,-4.40,20250319,1983,47.76,20250106,3495,-16.17,20240619,1950,50.26,20241211,0.87,N,477530,100,4 억,,157288,N,N,0,N,00,N +20250319,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2925,130,2,4.65,807675222,273463,411.96,2800,3065,2800,3630,1960,2795,2953.51,3.27,0,39190,2858,2826,2768,2736,2678,2842,2752,5,835,100,1780,5,1,4810000,141,0.00,0.00,12,5.69,0.00,0.00,3226,20240619,-9.33,1887,20240619,55.01,3065,-4.57,20250319,1983,47.50,20250106,3495,-16.31,20240619,1950,50.00,20241211,0.87,N,477530,100,4 억,,157288,N,N,0,N,00,N +20250319,131357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3000,205,2,7.33,728095567,246433,371.24,2800,3065,2800,3630,1960,2795,2954.54,3.27,0,31709,2858,2826,2768,2736,2678,2842,2752,5,835,100,1780,5,1,4810000,144,0.00,0.00,12,5.12,0.00,0.00,3226,20240619,-7.01,1887,20240619,58.98,3065,-2.12,20250319,1983,51.29,20250106,3495,-14.16,20240619,1950,53.85,20241211,0.87,N,477530,100,4 억,,157288,N,N,0,N,00,N +20250319,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2990,195,2,6.98,687139290,232598,350.40,2800,3065,2800,3630,1960,2795,2954.19,3.27,0,29872,2858,2826,2768,2736,2678,2842,2752,5,835,100,1780,5,1,4810000,144,0.00,0.00,12,4.84,0.00,0.00,3226,20240619,-7.32,1887,20240619,58.45,3065,-2.45,20250319,1983,50.78,20250106,3495,-14.45,20240619,1950,53.33,20241211,0.87,N,477530,100,4 억,,157288,N,N,0,N,00,N +20250319,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2950,155,2,5.55,622892215,211071,317.97,2800,3065,2800,3630,1960,2795,2951.10,3.27,0,30159,2858,2826,2768,2736,2678,2842,2752,5,835,100,1780,5,1,4810000,142,0.00,0.00,12,4.39,0.00,0.00,3226,20240619,-8.56,1887,20240619,56.33,3065,-3.75,20250319,1983,48.76,20250106,3495,-15.59,20240619,1950,51.28,20241211,0.87,N,477530,100,4 억,,157288,N,N,0,N,00,N +20250319,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2990,195,2,6.98,552708815,187245,282.08,2800,3065,2800,3630,1960,2795,2951.79,3.27,0,26226,2858,2826,2768,2736,2678,2842,2752,5,835,100,1780,5,1,4810000,144,0.00,0.00,12,3.89,0.00,0.00,3226,20240619,-7.32,1887,20240619,58.45,3065,-2.45,20250319,1983,50.78,20250106,3495,-14.45,20240619,1950,53.33,20241211,0.87,N,477530,100,4 억,,157288,N,N,0,N,00,N +20250319,091401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2890,95,2,3.40,123121395,43232,65.13,2800,2890,2800,3630,1960,2795,2847.92,3.27,0,1686,2858,2826,2768,2736,2678,2842,2752,5,835,100,1780,5,1,4810000,139,0.00,0.00,12,0.90,0.00,0.00,3226,20240619,-10.42,1887,20240619,53.15,2890,0.00,20250319,1983,45.74,20250106,3495,-17.31,20240619,1950,48.21,20241211,0.87,N,477530,100,4 억,,157288,N,N,0,N,00,N 20250318,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2795,45,2,1.64,184269992,66379,82.70,2765,2800,2710,3575,1925,2750,2776.03,3.33,0,-2989,2840,2795,2735,2690,2630,2817,2712,5,825,100,1760,5,1,4810000,134,0.00,0.00,12,1.38,0.00,0.00,3226,20240619,-13.36,1887,20240619,48.12,2800,-0.18,20250318,1983,40.95,20250106,3495,-20.03,20240619,1950,43.33,20241211,0.94,N,477530,100,4 억,,160277,N,N,0,N,00,N 20250318,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2790,40,2,1.45,182895212,65887,82.08,2765,2800,2710,3575,1925,2750,2775.89,3.33,0,-3082,2840,2795,2735,2690,2630,2817,2712,5,825,100,1760,5,1,4810000,134,0.00,0.00,12,1.37,0.00,0.00,3226,20240619,-13.52,1887,20240619,47.85,2800,-0.36,20250318,1983,40.70,20250106,3495,-20.17,20240619,1950,43.08,20241211,0.94,N,477530,100,4 억,,160277,N,N,0,N,00,N 20250318,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2795,45,2,1.64,172015177,61985,77.22,2765,2800,2710,3575,1925,2750,2775.11,3.33,0,-3198,2840,2795,2735,2690,2630,2817,2712,5,825,100,1760,5,1,4810000,134,0.00,0.00,12,1.29,0.00,0.00,3226,20240619,-13.36,1887,20240619,48.12,2800,-0.18,20250318,1983,40.95,20250106,3495,-20.03,20240619,1950,43.33,20241211,0.94,N,477530,100,4 억,,160277,N,N,0,N,00,N diff --git a/477760/price/prices-20250301.csv b/477760/price/prices-20250301.csv index 95dab7f11321..f51f08d23cdb 100644 --- a/477760/price/prices-20250301.csv +++ b/477760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,24664015,11971,128.73,2055,2070,2045,2675,1445,2060,2060.31,0.03,0,-6,2070,2065,2060,2055,2050,2065,2055,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.20,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2070,0.00,20250214,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1935,N,N,0,N,00,N +20250319,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,22590755,10967,117.94,2055,2070,2045,2675,1445,2060,2059.88,0.03,0,-6,2070,2065,2060,2055,2050,2065,2055,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.19,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2070,0.00,20250214,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1935,N,N,0,N,00,N +20250319,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,18175980,8829,94.95,2055,2070,2045,2675,1445,2060,2058.67,0.03,0,-6,2070,2065,2060,2055,2050,2065,2055,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.15,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,0.00,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1935,N,N,0,N,00,N +20250319,131357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,16082140,7815,84.04,2055,2070,2045,2675,1445,2060,2057.86,0.03,0,-6,2070,2065,2060,2055,2050,2065,2055,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.13,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2070,0.00,20250214,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1935,N,N,0,N,00,N +20250319,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,10846800,5276,56.74,2055,2070,2045,2675,1445,2060,2055.88,0.03,0,8,2070,2065,2060,2055,2050,2065,2055,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,0.00,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1935,N,N,0,N,00,N +20250319,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,6710320,3268,35.14,2055,2070,2045,2675,1445,2060,2053.34,0.03,0,0,2070,2065,2060,2055,2050,2065,2055,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.06,0.00,0.00,5350,20240618,-61.31,1982,20241227,4.44,2070,0.00,20250214,2010,2.99,20250123,5350,-61.31,20240618,1982,4.44,20241227,0.00,N,477760,100,5 억,,1935,N,N,0,N,00,N +20250319,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6260145,3050,32.80,2055,2060,2045,2675,1445,2060,2052.51,0.03,0,0,2070,2065,2060,2055,2050,2065,2055,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1935,N,N,0,N,00,N +20250319,091401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.03,0,0,2070,2065,2060,2055,2050,2065,2055,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1935,N,N,0,N,00,N 20250318,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,19171450,9299,294.74,2060,2065,2055,2675,1445,2060,2061.67,0.03,0,2,2066,2062,2056,2052,2046,2065,2055,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.16,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1933,N,N,0,N,00,N 20250318,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,19091110,9260,293.50,2060,2065,2055,2675,1445,2060,2061.67,0.03,0,3,2066,2062,2056,2052,2046,2065,2055,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.16,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1933,N,N,0,N,00,N 20250318,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,18862420,9149,289.98,2060,2065,2055,2675,1445,2060,2061.69,0.03,0,3,2066,2062,2056,2052,2046,2065,2055,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.16,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1933,N,N,0,N,00,N diff --git a/478110/price/prices-20250301.csv b/478110/price/prices-20250301.csv index ef07022dec27..c1cdbf5343b4 100644 --- a/478110/price/prices-20250301.csv +++ b/478110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1179580,584,117.74,2020,2020,2010,2625,1415,2020,2019.83,0.00,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250319,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1100800,545,109.88,2020,2020,2010,2625,1415,2020,2019.82,0.00,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250319,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1100800,545,109.88,2020,2020,2010,2625,1415,2020,2019.82,0.00,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250319,131357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,90800,45,9.07,2020,2020,2010,2625,1415,2020,2017.78,0.00,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250319,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,62520,31,6.25,2020,2020,2010,2625,1415,2020,2016.77,0.00,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250319,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,62520,31,6.25,2020,2020,2010,2625,1415,2020,2016.77,0.00,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250319,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2020,1,0.20,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250319,091402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2020,1,0.20,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20250318,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1000785,496,99.20,2020,2025,2015,2625,1415,2020,2017.71,0.00,0,0,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20250318,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,843225,418,83.60,2020,2025,2015,2625,1415,2020,2017.28,0.00,0,0,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20250318,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,101045,50,10.00,2020,2025,2015,2625,1415,2020,2020.90,0.00,0,0,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N diff --git a/478390/price/prices-20250301.csv b/478390/price/prices-20250301.csv index 1e6da3e1f46b..d65c31b0c564 100644 --- a/478390/price/prices-20250301.csv +++ b/478390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,26365360,12919,582.20,2035,2055,2035,2670,1440,2055,2040.82,0.24,0,-2,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.21,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2070,-1.21,20250310,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,14982,N,N,0,N,00,N +20250319,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,14815200,7271,327.67,2035,2055,2035,2670,1440,2055,2037.57,0.24,0,20,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.12,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2070,-1.45,20250310,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,14982,N,N,0,N,00,N +20250319,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,9275515,4554,205.23,2035,2055,2035,2670,1440,2055,2036.78,0.24,0,21,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.07,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2070,-0.97,20250310,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,14982,N,N,0,N,00,N +20250319,131358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,7947465,3903,175.89,2035,2055,2035,2670,1440,2055,2036.25,0.24,0,21,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.06,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2070,-1.45,20250310,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,14982,N,N,0,N,00,N +20250319,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-20,5,-0.97,6303930,3097,139.57,2035,2055,2035,2670,1440,2055,2035.50,0.24,0,21,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.05,0.00,0.00,4320,20240621,-52.89,1970,20241226,3.30,2070,-1.69,20250310,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,N,478390,100,6 억,,14982,N,N,0,N,00,N +20250319,111356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-20,5,-0.97,3837435,1885,84.95,2035,2055,2035,2670,1440,2055,2035.77,0.24,0,21,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.03,0.00,0.00,4320,20240621,-52.89,1970,20241226,3.30,2070,-1.69,20250310,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,N,478390,100,6 억,,14982,N,N,0,N,00,N +20250319,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,1834985,901,40.60,2035,2055,2035,2670,1440,2055,2036.61,0.24,0,21,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2070,-1.45,20250310,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,14982,N,N,0,N,00,N +20250319,091402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,437805,215,9.69,2035,2055,2035,2670,1440,2055,2036.30,0.24,0,0,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,N,478390,100,6 억,,14982,N,N,0,N,00,N 20250318,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,4547827,2219,57.28,2035,2055,2035,2665,1435,2050,2049.49,0.24,0,67,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.04,0.00,0.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,N,478390,100,6 억,,14915,N,N,0,N,00,N 20250318,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,4348507,2122,54.78,2035,2055,2035,2665,1435,2050,2049.25,0.24,0,-1,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.03,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2070,-0.97,20250310,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,14915,N,N,0,N,00,N 20250318,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,2288255,1117,28.83,2035,2055,2035,2665,1435,2050,2048.57,0.24,0,-1,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.02,0.00,0.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,N,478390,100,6 억,,14915,N,N,0,N,00,N diff --git a/478440/price/prices-20250301.csv b/478440/price/prices-20250301.csv index 8710151a7d15..e2884492a078 100644 --- a/478440/price/prices-20250301.csv +++ b/478440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,21897683,10965,213.62,2005,2005,1996,2590,1398,1996,1997.05,0.00,0,-45,2010,2002,1997,1989,1984,2000,1987,7,594,100,1390,1,1,6930000,139,0.00,0.00,12,0.16,0.00,0.00,3815,20240624,-47.60,1955,20250102,2.25,2015,-0.79,20250213,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250319,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,21791736,10912,212.59,2005,2005,1996,2590,1398,1996,1997.04,0.00,0,-45,2010,2002,1997,1989,1984,2000,1987,7,594,100,1390,1,1,6930000,138,0.00,0.00,12,0.16,0.00,0.00,3815,20240624,-47.68,1955,20250102,2.10,2015,-0.94,20250213,1955,2.10,20250102,3815,-47.68,20240624,1955,2.10,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250319,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,8200916,4103,79.93,2005,2005,1996,2590,1398,1996,1998.76,0.00,0,0,2010,2002,1997,1989,1984,2000,1987,7,594,100,1390,5,1,6930000,139,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250319,131358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,8200916,4103,79.93,2005,2005,1996,2590,1398,1996,1998.76,0.00,0,0,2010,2002,1997,1989,1984,2000,1987,7,594,100,1390,5,1,6930000,139,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250319,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,8200916,4103,79.93,2005,2005,1996,2590,1398,1996,1998.76,0.00,0,0,2010,2002,1997,1989,1984,2000,1987,7,594,100,1390,5,1,6930000,139,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250319,111356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,8198916,4102,79.91,2005,2005,1996,2590,1398,1996,1998.76,0.00,0,0,2010,2002,1997,1989,1984,2000,1987,7,594,100,1390,5,1,6930000,139,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250319,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,8144926,4075,79.39,2005,2005,1996,2590,1398,1996,1998.75,0.00,0,0,2010,2002,1997,1989,1984,2000,1987,7,594,100,1390,5,1,6930000,139,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250319,091402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,2005,1,0.02,2005,2005,2005,2590,1398,1996,2005.00,0.00,0,0,2010,2002,1997,1989,1984,2000,1987,7,594,100,1390,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250318,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,10239395,5133,394.85,1998,2005,1992,2600,1400,2000,1994.82,0.00,0,-26,2004,2002,1998,1996,1992,2003,1997,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.07,0.00,0.00,3815,20240624,-47.68,1955,20250102,2.10,2015,-0.94,20250213,1955,2.10,20250102,3815,-47.68,20240624,1955,2.10,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250318,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,8943528,4484,344.92,1998,1998,1992,2600,1400,2000,1994.54,0.00,0,176,2004,2002,1998,1996,1992,2003,1997,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.65,1955,20250102,2.15,2015,-0.89,20250213,1955,2.15,20250102,3815,-47.65,20240624,1955,2.15,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250318,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,8893603,4459,343.00,1998,1998,1992,2600,1400,2000,1994.53,0.00,0,176,2004,2002,1998,1996,1992,2003,1997,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.65,1955,20250102,2.15,2015,-0.89,20250213,1955,2.15,20250102,3815,-47.65,20240624,1955,2.15,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N diff --git a/478560/price/prices-20250301.csv b/478560/price/prices-20250301.csv index ad8f9cb9f7df..3bc74c6eb121 100644 --- a/478560/price/prices-20250301.csv +++ b/478560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4150,195,2,4.93,15005102804,3438063,2377.69,3955,4675,3925,5140,2770,3955,4364.72,0.25,0,119321,4188,4071,4003,3886,3818,4037,3852,24,1185,100,2760,5,1,24292555,1008,15.37,8.06,12,14.15,270.00,515.00,6780,20250121,-38.79,3270,20250225,26.91,6780,-38.79,20250121,3270,26.91,20250225,6780,-38.79,20250121,3270,26.91,20250225,0.06,N,478560,100,24 억,,60820,N,N,0,N,00,N +20250319,151356,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4165,210,2,5.31,14592916979,3338710,2308.98,3955,4675,3925,5140,2770,3955,4370.82,0.25,0,112098,4188,4071,4003,3886,3818,4037,3852,24,1185,100,2760,5,1,24292555,1012,15.43,8.09,12,13.74,270.00,515.00,6780,20250121,-38.57,3270,20250225,27.37,6780,-38.57,20250121,3270,27.37,20250225,6780,-38.57,20250121,3270,27.37,20250225,0.06,N,478560,100,24 억,,60820,N,N,0,N,00,N +20250319,141400,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4045,90,2,2.28,490003403,123167,85.18,3955,4075,3925,5140,2770,3955,3978.37,0.25,0,11189,4188,4071,4003,3886,3818,4037,3852,24,1185,100,2760,5,1,24292555,983,14.98,7.85,12,0.51,270.00,515.00,6780,20250121,-40.34,3270,20250225,23.70,6780,-40.34,20250121,3270,23.70,20250225,6780,-40.34,20250121,3270,23.70,20250225,0.06,N,478560,100,24 억,,60820,N,N,0,N,00,N +20250319,131358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3975,20,2,0.51,313747637,79167,54.75,3955,4030,3925,5140,2770,3955,3963.11,0.25,0,-1071,4188,4071,4003,3886,3818,4037,3852,24,1185,100,2760,5,1,24292555,966,14.72,7.72,12,0.33,270.00,515.00,6780,20250121,-41.37,3270,20250225,21.56,6780,-41.37,20250121,3270,21.56,20250225,6780,-41.37,20250121,3270,21.56,20250225,0.06,N,478560,100,24 억,,60820,N,N,0,N,00,N +20250319,121356,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3985,30,2,0.76,289353662,73033,50.51,3955,4030,3925,5140,2770,3955,3961.96,0.25,0,-1136,4188,4071,4003,3886,3818,4037,3852,24,1185,100,2760,5,1,24292555,968,14.76,7.74,12,0.30,270.00,515.00,6780,20250121,-41.22,3270,20250225,21.87,6780,-41.22,20250121,3270,21.87,20250225,6780,-41.22,20250121,3270,21.87,20250225,0.06,N,478560,100,24 억,,60820,N,N,0,N,00,N +20250319,111356,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3965,10,2,0.25,257757024,65081,45.01,3955,4030,3925,5140,2770,3955,3960.56,0.25,0,-3649,4188,4071,4003,3886,3818,4037,3852,24,1185,100,2760,5,1,24292555,963,14.69,7.70,12,0.27,270.00,515.00,6780,20250121,-41.52,3270,20250225,21.25,6780,-41.52,20250121,3270,21.25,20250225,6780,-41.52,20250121,3270,21.25,20250225,0.06,N,478560,100,24 억,,60820,N,N,0,N,00,N +20250319,101356,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3950,-5,5,-0.13,204752844,51704,35.76,3955,4030,3925,5140,2770,3955,3960.10,0.25,0,-4883,4188,4071,4003,3886,3818,4037,3852,24,1185,100,2760,5,1,24292555,960,14.63,7.67,12,0.21,270.00,515.00,6780,20250121,-41.74,3270,20250225,20.80,6780,-41.74,20250121,3270,20.80,20250225,6780,-41.74,20250121,3270,20.80,20250225,0.06,N,478560,100,24 억,,60820,N,N,0,N,00,N +20250319,091402,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3930,-25,5,-0.63,39171842,9945,6.88,3955,3960,3925,5140,2770,3955,3938.85,0.25,0,-2886,4188,4071,4003,3886,3818,4037,3852,24,1185,100,2760,5,1,24292555,955,14.56,7.63,12,0.04,270.00,515.00,6780,20250121,-42.04,3270,20250225,20.18,6780,-42.04,20250121,3270,20.18,20250225,6780,-42.04,20250121,3270,20.18,20250225,0.06,N,478560,100,24 억,,60820,N,N,0,N,00,N 20250318,161349,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3955,-65,5,-1.62,575266453,144420,35.34,4020,4120,3935,5220,2815,4020,3983.29,0.38,0,-32585,4240,4130,4035,3925,3830,4082,3877,24,1200,100,2810,5,1,24292555,961,14.65,7.68,12,0.59,270.00,515.00,6780,20250121,-41.67,3270,20250225,20.95,6780,-41.67,20250121,3270,20.95,20250225,6780,-41.67,20250121,3270,20.95,20250225,0.03,N,478560,100,24 억,,93405,N,N,0,N,00,N 20250318,151356,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3965,-55,5,-1.37,531631763,133382,32.64,4020,4120,3935,5220,2815,4020,3985.78,0.38,0,-26555,4240,4130,4035,3925,3830,4082,3877,24,1200,100,2810,5,1,24292555,963,14.69,7.70,12,0.55,270.00,515.00,6780,20250121,-41.52,3270,20250225,21.25,6780,-41.52,20250121,3270,21.25,20250225,6780,-41.52,20250121,3270,21.25,20250225,0.03,N,478560,100,24 억,,93405,N,N,0,N,00,N 20250318,141352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3980,-40,5,-1.00,489090208,122631,30.01,4020,4120,3935,5220,2815,4020,3988.31,0.38,0,-25399,4240,4130,4035,3925,3830,4082,3877,24,1200,100,2810,5,1,24292555,967,14.74,7.73,12,0.50,270.00,515.00,6780,20250121,-41.30,3270,20250225,21.71,6780,-41.30,20250121,3270,21.71,20250225,6780,-41.30,20250121,3270,21.71,20250225,0.03,N,478560,100,24 억,,93405,N,N,0,N,00,N diff --git a/478780/price/prices-20250301.csv b/478780/price/prices-20250301.csv index 22ce6ab97bc3..cf33252eae77 100644 --- a/478780/price/prices-20250301.csv +++ b/478780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,58922142,28068,246.73,2095,2100,2090,2730,1470,2100,2099.26,0.44,0,-2,2106,2102,2096,2092,2086,2105,2095,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.35,0.00,0.00,3120,20240822,-32.85,1981,20241226,5.75,2100,0.00,20250317,1991,5.22,20250102,3120,-32.85,20240822,1981,5.75,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N +20250319,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,57874642,27568,242.33,2095,2100,2090,2730,1470,2100,2099.34,0.44,0,-2,2106,2102,2096,2092,2086,2105,2095,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.35,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N +20250319,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,57807587,27536,242.05,2095,2100,2090,2730,1470,2100,2099.35,0.44,0,-2,2106,2102,2096,2092,2086,2105,2095,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.35,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N +20250319,131358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,57807587,27536,242.05,2095,2100,2090,2730,1470,2100,2099.35,0.44,0,-2,2106,2102,2096,2092,2086,2105,2095,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.35,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N +20250319,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,57807587,27536,242.05,2095,2100,2090,2730,1470,2100,2099.35,0.44,0,-2,2106,2102,2096,2092,2086,2105,2095,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.35,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N +20250319,111356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,56667287,26993,237.28,2095,2100,2090,2730,1470,2100,2099.33,0.44,0,-2,2106,2102,2096,2092,2086,2105,2095,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.34,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N +20250319,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,44067290,20993,184.54,2095,2100,2090,2730,1470,2100,2099.14,0.44,0,-2,2106,2102,2096,2092,2086,2105,2095,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.27,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N +20250319,091403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.44,0,0,2106,2102,2096,2092,2086,2105,2095,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N 20250318,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,23848620,11376,51.99,2100,2100,2090,2730,1470,2100,2096.40,0.44,0,0,2113,2106,2093,2086,2073,2110,2090,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.14,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N 20250318,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,23829720,11367,51.95,2100,2100,2090,2730,1470,2100,2096.39,0.44,0,0,2113,2106,2093,2086,2073,2110,2090,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.14,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N 20250318,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,17106795,8158,37.28,2100,2100,2090,2730,1470,2100,2096.93,0.44,0,0,2113,2106,2093,2086,2073,2110,2090,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.10,0.00,0.00,3120,20240822,-32.85,1981,20241226,5.75,2100,0.00,20250317,1991,5.22,20250102,3120,-32.85,20240822,1981,5.75,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N diff --git a/479880/price/prices-20250301.csv b/479880/price/prices-20250301.csv index 6a84a168a760..a0e76701adad 100644 --- a/479880/price/prices-20250301.csv +++ b/479880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,15280630,7586,1110.69,2015,2025,2005,2625,1415,2020,2014.32,0.29,0,0,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.11,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N +20250319,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,13470505,6690,979.50,2015,2025,2005,2625,1415,2020,2013.53,0.29,0,0,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.10,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N +20250319,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12527165,6223,911.13,2015,2025,2005,2625,1415,2020,2013.04,0.29,0,0,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N +20250319,131359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12321125,6121,896.19,2015,2025,2005,2625,1415,2020,2012.93,0.29,0,0,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N +20250319,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,12171735,6047,885.36,2015,2025,2005,2625,1415,2020,2012.86,0.29,0,0,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N +20250319,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,10375925,5158,755.20,2015,2020,2005,2625,1415,2020,2011.62,0.29,0,0,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.08,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N +20250319,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,6055145,3019,442.02,2015,2020,2005,2625,1415,2020,2005.68,0.29,0,0,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.04,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N +20250319,091403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.29,0,0,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N 20250318,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1377680,683,63.12,2010,2020,2010,2625,1415,2020,2017.10,0.29,0,0,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N 20250318,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1298900,644,59.52,2010,2020,2010,2625,1415,2020,2016.93,0.29,0,0,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N 20250318,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,856520,425,39.28,2010,2020,2010,2625,1415,2020,2015.34,0.29,0,0,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N diff --git a/479960/price/prices-20250301.csv b/479960/price/prices-20250301.csv index cbd3b127c997..d91662b80f7c 100644 --- a/479960/price/prices-20250301.csv +++ b/479960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19040,420,2,2.26,30033859295,1550940,327.76,18690,20100,18620,24200,13040,18620,19363.61,0.28,0,8697,20080,19350,18980,18250,17880,19165,18065,14,5580,200,13030,10,1,6851000,1304,32.16,3.83,12,22.64,592.00,4969.00,39400,20250225,-51.68,14030,20250311,35.71,39400,-51.68,20250225,14030,35.71,20250311,39400,-51.68,20250225,14030,35.71,20250311,0.00,N,479960,200,13 억,,19146,N,N,0,N,00,N +20250319,151357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18950,330,2,1.77,29257382450,1510431,319.20,18690,20100,18620,24200,13040,18620,19370.24,0.28,0,7475,20080,19350,18980,18250,17880,19165,18065,14,5580,200,13030,10,1,6851000,1298,32.01,3.81,12,22.05,592.00,4969.00,39400,20250225,-51.90,14030,20250311,35.07,39400,-51.90,20250225,14030,35.07,20250311,39400,-51.90,20250225,14030,35.07,20250311,0.00,N,479960,200,13 억,,19146,N,N,0,N,00,N +20250319,141400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19510,890,2,4.78,26685039160,1376344,290.86,18690,20100,18620,24200,13040,18620,19388.37,0.28,0,823,20080,19350,18980,18250,17880,19165,18065,14,5580,200,13030,10,1,6851000,1337,32.96,3.93,12,20.09,592.00,4969.00,39400,20250225,-50.48,14030,20250311,39.06,39400,-50.48,20250225,14030,39.06,20250311,39400,-50.48,20250225,14030,39.06,20250311,0.00,N,479960,200,13 억,,19146,N,N,0,N,00,N +20250319,131359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18930,310,2,1.66,11698096555,610837,129.09,18690,19590,18620,24200,13040,18620,19150.96,0.28,0,-8136,20080,19350,18980,18250,17880,19165,18065,14,5580,200,13030,10,1,6851000,1297,31.98,3.81,12,8.92,592.00,4969.00,39400,20250225,-51.95,14030,20250311,34.93,39400,-51.95,20250225,14030,34.93,20250311,39400,-51.95,20250225,14030,34.93,20250311,0.00,N,479960,200,13 억,,19146,N,N,0,N,00,N +20250319,121357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19010,390,2,2.09,10534210085,549364,116.10,18690,19590,18620,24200,13040,18620,19175.31,0.28,0,2941,20080,19350,18980,18250,17880,19165,18065,14,5580,200,13030,10,1,6851000,1302,32.11,3.83,12,8.02,592.00,4969.00,39400,20250225,-51.75,14030,20250311,35.50,39400,-51.75,20250225,14030,35.50,20250311,39400,-51.75,20250225,14030,35.50,20250311,0.00,N,479960,200,13 억,,19146,N,N,0,N,00,N +20250319,111357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18880,260,2,1.40,8846726240,460964,97.42,18690,19590,18620,24200,13040,18620,19191.83,0.28,0,-2641,20080,19350,18980,18250,17880,19165,18065,14,5580,200,13030,10,1,6851000,1293,31.89,3.80,12,6.73,592.00,4969.00,39400,20250225,-52.08,14030,20250311,34.57,39400,-52.08,20250225,14030,34.57,20250311,39400,-52.08,20250225,14030,34.57,20250311,0.00,N,479960,200,13 억,,19146,N,N,0,N,00,N +20250319,101357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19060,440,2,2.36,7442902845,386986,81.78,18690,19590,18620,24200,13040,18620,19233.05,0.28,0,-262,20080,19350,18980,18250,17880,19165,18065,14,5580,200,13030,10,1,6851000,1306,32.20,3.84,12,5.65,592.00,4969.00,39400,20250225,-51.62,14030,20250311,35.85,39400,-51.62,20250225,14030,35.85,20250311,39400,-51.62,20250225,14030,35.85,20250311,0.00,N,479960,200,13 억,,19146,N,N,0,N,00,N +20250319,091403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18980,360,2,1.93,941253565,50025,10.57,18690,18980,18620,24200,13040,18620,18815.78,0.28,0,3012,20080,19350,18980,18250,17880,19165,18065,14,5580,200,13030,10,1,6851000,1300,32.06,3.82,12,0.73,592.00,4969.00,39400,20250225,-51.83,14030,20250311,35.28,39400,-51.83,20250225,14030,35.28,20250311,39400,-51.83,20250225,14030,35.28,20250311,0.00,N,479960,200,13 억,,19146,N,N,0,N,00,N 20250318,161349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18620,-860,5,-4.41,8846026185,464546,24.07,19480,19710,18610,25300,13640,19480,19041.67,0.56,0,-19848,22173,20826,20053,18706,17933,20440,18320,14,5820,200,13630,10,1,6851000,1276,31.45,3.75,12,6.78,592.00,4969.00,39400,20250225,-52.74,14030,20250311,32.72,39400,-52.74,20250225,14030,32.72,20250311,39400,-52.74,20250225,14030,32.72,20250311,0.00,N,479960,200,13 억,,38421,N,N,0,N,00,N 20250318,151357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18670,-810,5,-4.16,8474730545,444613,23.03,19480,19710,18640,25300,13640,19480,19059.20,0.56,0,-19237,22173,20826,20053,18706,17933,20440,18320,14,5820,200,13630,10,1,6851000,1279,31.54,3.76,12,6.49,592.00,4969.00,39400,20250225,-52.61,14030,20250311,33.07,39400,-52.61,20250225,14030,33.07,20250311,39400,-52.61,20250225,14030,33.07,20250311,0.00,N,479960,200,13 억,,38421,N,N,0,N,00,N 20250318,141353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18660,-820,5,-4.21,7696772245,402943,20.88,19480,19710,18650,25300,13640,19480,19099.68,0.56,0,-19950,22173,20826,20053,18706,17933,20440,18320,14,5820,200,13630,10,1,6851000,1278,31.52,3.76,12,5.88,592.00,4969.00,39400,20250225,-52.64,14030,20250311,33.00,39400,-52.64,20250225,14030,33.00,20250311,39400,-52.64,20250225,14030,33.00,20250311,0.00,N,479960,200,13 억,,38421,N,N,0,N,00,N diff --git a/480370/price/prices-20250301.csv b/480370/price/prices-20250301.csv new file mode 100644 index 000000000000..12dac8ed65e2 --- /dev/null +++ b/480370/price/prices-20250301.csv @@ -0,0 +1,9 @@ +stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161353,57,100.00,KOSPI,,건설,N,N,N,N, ,N,18410,810,2,4.60,140336588625,7465406,151.16,18070,20200,17920,22850,12320,17600,18798.75,0.11,0,1842,20620,19110,18190,16680,15760,18650,16220,11,5250,100,12320,10,1,10934861,2013,0.00,0.00,12,68.27,0.00,0.00,28000,20250317,-34.25,17270,20250318,6.60,28000,-34.25,20250317,17270,6.60,20250318,28000,-34.25,20250317,17270,6.60,20250318,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N +20250319,151357,57,100.00,KOSPI,,건설,N,N,N,N, ,N,18300,700,2,3.98,138404794815,7360252,149.03,18070,20200,17920,22850,12320,17600,18804.36,0.11,0,1841,20620,19110,18190,16680,15760,18650,16220,11,5250,100,12320,10,1,10934861,2001,0.00,0.00,12,67.31,0.00,0.00,28000,20250317,-34.64,17270,20250318,5.96,28000,-34.64,20250317,17270,5.96,20250318,28000,-34.64,20250317,17270,5.96,20250318,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N +20250319,141401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,18200,600,2,3.41,132747455480,7048975,142.73,18070,20200,17920,22850,12320,17600,18832.17,0.11,0,1159,20620,19110,18190,16680,15760,18650,16220,11,5250,100,12320,10,1,10934861,1990,0.00,0.00,12,64.46,0.00,0.00,28000,20250317,-35.00,17270,20250318,5.39,28000,-35.00,20250317,17270,5.39,20250318,28000,-35.00,20250317,17270,5.39,20250318,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N +20250319,131359,57,100.00,KOSPI,,건설,N,N,N,N, ,N,18360,760,2,4.32,126865623685,6727526,136.22,18070,20200,17920,22850,12320,17600,18857.69,0.11,0,777,20620,19110,18190,16680,15760,18650,16220,11,5250,100,12320,10,1,10934861,2008,0.00,0.00,12,61.52,0.00,0.00,28000,20250317,-34.43,17270,20250318,6.31,28000,-34.43,20250317,17270,6.31,20250318,28000,-34.43,20250317,17270,6.31,20250318,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N +20250319,121357,57,100.00,KOSPI,,건설,N,N,N,N, ,N,18610,1010,2,5.74,119224026795,6316822,127.91,18070,20200,17920,22850,12320,17600,18874.05,0.11,0,1653,20620,19110,18190,16680,15760,18650,16220,11,5250,100,12320,10,1,10934861,2035,0.00,0.00,12,57.77,0.00,0.00,28000,20250317,-33.54,17270,20250318,7.76,28000,-33.54,20250317,17270,7.76,20250318,28000,-33.54,20250317,17270,7.76,20250318,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N +20250319,111357,57,100.00,KOSPI,,건설,N,N,N,N, ,N,18480,880,2,5.00,108361496565,5729125,116.01,18070,20200,17920,22850,12320,17600,18914.15,0.11,0,5677,20620,19110,18190,16680,15760,18650,16220,11,5250,100,12320,10,1,10934861,2021,0.00,0.00,12,52.39,0.00,0.00,28000,20250317,-34.00,17270,20250318,7.01,28000,-34.00,20250317,17270,7.01,20250318,28000,-34.00,20250317,17270,7.01,20250318,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N +20250319,101357,57,100.00,KOSPI,,건설,N,N,N,N, ,N,18250,650,2,3.69,38175804435,2076520,42.05,18070,18770,17920,22850,12320,17600,18384.51,0.11,0,4299,20620,19110,18190,16680,15760,18650,16220,11,5250,100,12320,10,1,10934861,1996,0.00,0.00,12,18.99,0.00,0.00,28000,20250317,-34.82,17270,20250318,5.67,28000,-34.82,20250317,17270,5.67,20250318,28000,-34.82,20250317,17270,5.67,20250318,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N +20250319,091404,57,100.00,KOSPI,,건설,N,N,N,N, ,N,18270,670,2,3.81,10746777565,589080,11.93,18070,18450,18050,22850,12320,17600,18243.33,0.11,0,181,20620,19110,18190,16680,15760,18650,16220,11,5250,100,12320,10,1,10934861,1998,0.00,0.00,12,5.39,0.00,0.00,28000,20250317,-34.75,17270,20250318,5.79,28000,-34.75,20250317,17270,5.79,20250318,28000,-34.75,20250317,17270,5.79,20250318,0.00,N,480370,100,10 억,,12449,N,N,0,N,00,N diff --git a/481850/price/prices-20250301.csv b/481850/price/prices-20250301.csv index 766fb7e2547b..f6e188fac029 100644 --- a/481850/price/prices-20250301.csv +++ b/481850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161353,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1552,-5,5,-0.32,93484164,60380,70.25,1571,1571,1535,2020,1090,1557,1548.26,0.54,0,-16773,1565,1560,1555,1550,1545,1558,1548,435,463,1000,1150,1,1,43477664,675,0.00,0.00,08,0.14,0.00,0.00,3090,20240701,-49.77,1530,20250210,1.44,2095,-25.92,20250106,1530,1.44,20250210,3090,-49.77,20240701,1530,1.44,20250210,0.04,N,481850,1000,434 억,,234614,N,N,0,N,00,N +20250319,151358,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1549,-8,5,-0.51,92825049,59955,69.76,1571,1571,1535,2020,1090,1557,1548.25,0.54,0,-16482,1565,1560,1555,1550,1545,1558,1548,435,463,1000,1150,1,1,43477664,673,0.00,0.00,08,0.14,0.00,0.00,3090,20240701,-49.87,1530,20250210,1.24,2095,-26.06,20250106,1530,1.24,20250210,3090,-49.87,20240701,1530,1.24,20250210,0.04,N,481850,1000,434 억,,234614,N,N,0,N,00,N +20250319,141401,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1549,-8,5,-0.51,82040600,52994,61.66,1571,1571,1535,2020,1090,1557,1548.11,0.54,0,-17782,1565,1560,1555,1550,1545,1558,1548,435,463,1000,1150,1,1,43477664,673,0.00,0.00,08,0.12,0.00,0.00,3090,20240701,-49.87,1530,20250210,1.24,2095,-26.06,20250106,1530,1.24,20250210,3090,-49.87,20240701,1530,1.24,20250210,0.04,N,481850,1000,434 억,,234614,N,N,0,N,00,N +20250319,131359,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1545,-12,5,-0.77,70471774,45519,52.96,1571,1571,1535,2020,1090,1557,1548.18,0.54,0,-14668,1565,1560,1555,1550,1545,1558,1548,435,463,1000,1150,1,1,43477664,672,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-50.00,1530,20250210,0.98,2095,-26.25,20250106,1530,0.98,20250210,3090,-50.00,20240701,1530,0.98,20250210,0.04,N,481850,1000,434 억,,234614,N,N,0,N,00,N +20250319,121357,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1543,-14,5,-0.90,52424200,33829,39.36,1571,1571,1535,2020,1090,1557,1549.68,0.54,0,-11923,1565,1560,1555,1550,1545,1558,1548,435,463,1000,1150,1,1,43477664,671,0.00,0.00,08,0.08,0.00,0.00,3090,20240701,-50.06,1530,20250210,0.85,2095,-26.35,20250106,1530,0.85,20250210,3090,-50.06,20240701,1530,0.85,20250210,0.04,N,481850,1000,434 억,,234614,N,N,0,N,00,N +20250319,111357,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1541,-16,5,-1.03,43636340,28135,32.74,1571,1571,1535,2020,1090,1557,1550.96,0.54,0,-8546,1565,1560,1555,1550,1545,1558,1548,435,463,1000,1150,1,1,43477664,670,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-50.13,1530,20250210,0.72,2095,-26.44,20250106,1530,0.72,20250210,3090,-50.13,20240701,1530,0.72,20250210,0.04,N,481850,1000,434 억,,234614,N,N,0,N,00,N +20250319,101357,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1551,-6,5,-0.39,24242777,15569,18.11,1571,1571,1550,2020,1090,1557,1557.12,0.54,0,-6494,1565,1560,1555,1550,1545,1558,1548,435,463,1000,1150,1,1,43477664,674,0.00,0.00,08,0.04,0.00,0.00,3090,20240701,-49.81,1530,20250210,1.37,2095,-25.97,20250106,1530,1.37,20250210,3090,-49.81,20240701,1530,1.37,20250210,0.04,N,481850,1000,434 억,,234614,N,N,0,N,00,N +20250319,091404,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1558,1,2,0.06,32854,21,0.02,1571,1571,1558,2020,1090,1557,1564.48,0.54,0,-3,1565,1560,1555,1550,1545,1558,1548,435,463,1000,1150,1,1,43477664,677,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-49.58,1530,20250210,1.83,2095,-25.63,20250106,1530,1.83,20250210,3090,-49.58,20240701,1530,1.83,20250210,0.04,N,481850,1000,434 억,,234614,N,N,0,N,00,N 20250318,161350,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1557,2,2,0.13,133507128,85947,117.50,1559,1560,1550,2020,1089,1555,1553.37,0.51,0,-9223,1586,1570,1556,1540,1526,1563,1533,435,465,1000,1150,1,1,43477664,677,0.00,0.00,08,0.20,0.00,0.00,3090,20240701,-49.61,1530,20250210,1.76,2095,-25.68,20250106,1530,1.76,20250210,3090,-49.61,20240701,1530,1.76,20250210,0.04,N,481850,1000,434 억,,223240,N,N,0,N,00,N 20250318,151357,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1557,2,2,0.13,132796469,85490,116.87,1559,1560,1550,2020,1089,1555,1553.36,0.51,0,-9020,1586,1570,1556,1540,1526,1563,1533,435,465,1000,1150,1,1,43477664,677,0.00,0.00,08,0.20,0.00,0.00,3090,20240701,-49.61,1530,20250210,1.76,2095,-25.68,20250106,1530,1.76,20250210,3090,-49.61,20240701,1530,1.76,20250210,0.04,N,481850,1000,434 억,,223240,N,N,0,N,00,N 20250318,141354,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1556,1,2,0.06,123301516,79381,108.52,1559,1560,1550,2020,1089,1555,1553.29,0.51,0,-6638,1586,1570,1556,1540,1526,1563,1533,435,465,1000,1150,1,1,43477664,677,0.00,0.00,08,0.18,0.00,0.00,3090,20240701,-49.64,1530,20250210,1.70,2095,-25.73,20250106,1530,1.70,20250210,3090,-49.64,20240701,1530,1.70,20250210,0.04,N,481850,1000,434 억,,223240,N,N,0,N,00,N diff --git a/481890/price/prices-20250301.csv b/481890/price/prices-20250301.csv index 2649d5105263..535b0108da29 100644 --- a/481890/price/prices-20250301.csv +++ b/481890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,22540305,11263,283.27,2005,2015,2000,2615,1415,2015,2001.27,0.27,0,-2,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.18,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N +20250319,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,22172475,11080,278.67,2005,2015,2000,2615,1415,2015,2001.13,0.27,0,-2,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.17,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N +20250319,141401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,22172475,11080,278.67,2005,2015,2000,2615,1415,2015,2001.13,0.27,0,-2,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.17,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N +20250319,131400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,22172475,11080,278.67,2005,2015,2000,2615,1415,2015,2001.13,0.27,0,-2,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.17,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N +20250319,121358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,20162475,10080,253.52,2005,2015,2000,2615,1415,2015,2000.25,0.27,0,-2,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.16,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N +20250319,111358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,20162475,10080,253.52,2005,2015,2000,2615,1415,2015,2000.25,0.27,0,-2,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.16,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N +20250319,101358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,20104215,10051,252.79,2005,2015,2000,2615,1415,2015,2000.22,0.27,0,-2,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.16,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N +20250319,091404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,30210,15,0.38,2005,2015,2005,2615,1415,2015,2014.00,0.27,0,0,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N 20250318,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,7966865,3976,111.56,2005,2015,2000,2605,1405,2005,2003.74,0.27,0,0,2028,2016,1998,1986,1968,2022,1992,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.06,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N 20250318,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,5516485,2757,77.36,2005,2010,2000,2605,1405,2005,2000.90,0.27,0,24,2028,2016,1998,1986,1968,2022,1992,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N 20250318,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,5273350,2636,73.96,2005,2010,2000,2605,1405,2005,2000.51,0.27,0,24,2028,2016,1998,1986,1968,2022,1992,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N diff --git a/482520/price/prices-20250301.csv b/482520/price/prices-20250301.csv index f8d0fbda34ab..52f9a5cc25d1 100644 --- a/482520/price/prices-20250301.csv +++ b/482520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,5151066,2560,58.53,2020,2025,2010,2615,1415,2015,2012.14,0.07,0,0,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.04,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4515,N,N,0,N,00,N +20250319,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,5072481,2521,57.64,2020,2025,2010,2615,1415,2015,2012.09,0.07,0,0,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.04,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4515,N,N,0,N,00,N +20250319,141402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,4963767,2467,56.40,2020,2025,2010,2615,1415,2015,2012.07,0.07,0,0,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.04,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4515,N,N,0,N,00,N +20250319,131400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,4963767,2467,56.40,2020,2025,2010,2615,1415,2015,2012.07,0.07,0,0,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.04,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4515,N,N,0,N,00,N +20250319,121358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2012,-3,5,-0.15,2846722,1416,32.37,2020,2025,2010,2615,1415,2015,2010.40,0.07,0,0,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.02,0.00,0.00,3380,20240813,-40.47,1962,20241226,2.55,2045,-1.61,20250304,1970,2.13,20250102,3380,-40.47,20240813,1962,2.55,20241226,0.00,N,482520,100,6 억,,4515,N,N,0,N,00,N +20250319,111358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2723990,1355,30.98,2020,2025,2010,2615,1415,2015,2010.32,0.07,0,0,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.02,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4515,N,N,0,N,00,N +20250319,101358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,2643390,1315,30.06,2020,2025,2010,2615,1415,2015,2010.18,0.07,0,0,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.02,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2045,-0.98,20250304,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,N,482520,100,6 억,,4515,N,N,0,N,00,N +20250319,091404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.07,0,0,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4515,N,N,0,N,00,N 20250318,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,8827630,4374,21.92,2020,2025,2015,2625,1415,2020,2018.21,0.08,0,-134,2046,2032,2016,2002,1986,2025,1995,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.07,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4649,N,N,0,N,00,N 20250318,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8557620,4240,21.25,2020,2025,2015,2625,1415,2020,2018.31,0.08,0,0,2046,2032,2016,2002,1986,2025,1995,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.07,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2045,-1.22,20250304,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,4649,N,N,0,N,00,N 20250318,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8325325,4125,20.68,2020,2025,2015,2625,1415,2020,2018.26,0.08,0,0,2046,2032,2016,2002,1986,2025,1995,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.07,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2045,-1.22,20250304,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,4649,N,N,0,N,00,N diff --git a/482630/price/prices-20250301.csv b/482630/price/prices-20250301.csv index 592725c8ca4d..3b871f8feec9 100644 --- a/482630/price/prices-20250301.csv +++ b/482630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18520,50,2,0.27,3881012750,209743,52.08,18680,18830,18360,24000,12930,18470,18502.96,0.00,0,-943,19863,19166,18753,18056,17643,18960,17850,54,5530,500,12920,10,1,10866140,2012,38.34,2.40,12,1.93,483.00,7708.00,28750,20250211,-35.58,15600,20250205,18.72,28750,-35.58,20250211,15600,18.72,20250205,28750,-35.58,20250211,15600,18.72,20250205,0.17,N,482630,500,54 억,,0,N,N,0,N,00,N +20250319,151358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18410,-60,5,-0.32,3694767580,199672,49.58,18680,18830,18360,24000,12930,18470,18504.22,0.00,0,-1619,19863,19166,18753,18056,17643,18960,17850,54,5530,500,12920,10,1,10866140,2000,38.12,2.39,12,1.84,483.00,7708.00,28750,20250211,-35.97,15600,20250205,18.01,28750,-35.97,20250211,15600,18.01,20250205,28750,-35.97,20250211,15600,18.01,20250205,0.17,N,482630,500,54 억,,0,N,N,0,N,00,N +20250319,141402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18390,-80,5,-0.43,3181002520,171817,42.66,18680,18830,18360,24000,12930,18470,18513.95,0.00,0,-11345,19863,19166,18753,18056,17643,18960,17850,54,5530,500,12920,10,1,10866140,1998,38.07,2.39,12,1.58,483.00,7708.00,28750,20250211,-36.03,15600,20250205,17.88,28750,-36.03,20250211,15600,17.88,20250205,28750,-36.03,20250211,15600,17.88,20250205,0.17,N,482630,500,54 억,,0,N,N,0,N,00,N +20250319,131400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18400,-70,5,-0.38,2693031365,145308,36.08,18680,18830,18380,24000,12930,18470,18533.35,0.00,0,-8864,19863,19166,18753,18056,17643,18960,17850,54,5530,500,12920,10,1,10866140,1999,38.10,2.39,12,1.34,483.00,7708.00,28750,20250211,-36.00,15600,20250205,17.95,28750,-36.00,20250211,15600,17.95,20250205,28750,-36.00,20250211,15600,17.95,20250205,0.17,N,482630,500,54 억,,0,N,N,0,N,00,N +20250319,121358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18530,60,2,0.32,2474176035,133447,33.13,18680,18830,18380,24000,12930,18470,18540.62,0.00,0,-8436,19863,19166,18753,18056,17643,18960,17850,54,5530,500,12920,10,1,10866140,2013,38.36,2.40,12,1.23,483.00,7708.00,28750,20250211,-35.55,15600,20250205,18.78,28750,-35.55,20250211,15600,18.78,20250205,28750,-35.55,20250211,15600,18.78,20250205,0.17,N,482630,500,54 억,,0,N,N,0,N,00,N +20250319,111358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18480,10,2,0.05,2123095175,114393,28.40,18680,18830,18400,24000,12930,18470,18559.82,0.00,0,-7437,19863,19166,18753,18056,17643,18960,17850,54,5530,500,12920,10,1,10866140,2008,38.26,2.40,12,1.05,483.00,7708.00,28750,20250211,-35.72,15600,20250205,18.46,28750,-35.72,20250211,15600,18.46,20250205,28750,-35.72,20250211,15600,18.46,20250205,0.17,N,482630,500,54 억,,0,N,N,0,N,00,N +20250319,101358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18530,60,2,0.32,1733150305,93292,23.16,18680,18830,18400,24000,12930,18470,18577.93,0.00,0,-5012,19863,19166,18753,18056,17643,18960,17850,54,5530,500,12920,10,1,10866140,2013,38.36,2.40,12,0.86,483.00,7708.00,28750,20250211,-35.55,15600,20250205,18.78,28750,-35.55,20250211,15600,18.78,20250205,28750,-35.55,20250211,15600,18.78,20250205,0.17,N,482630,500,54 억,,0,N,N,0,N,00,N +20250319,091405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18710,240,2,1.30,463755555,25002,6.21,18680,18710,18410,24000,12930,18470,18549.37,0.00,0,-5824,19863,19166,18753,18056,17643,18960,17850,54,5530,500,12920,10,1,10866140,2033,38.74,2.43,12,0.23,483.00,7708.00,28750,20250211,-34.92,15600,20250205,19.94,28750,-34.92,20250211,15600,19.94,20250205,28750,-34.92,20250211,15600,19.94,20250205,0.17,N,482630,500,54 억,,0,N,N,0,N,00,N 20250318,161351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18470,-240,5,-1.28,7611106050,399846,150.01,19160,19450,18340,24300,13100,18710,19039.21,0.00,0,-16901,19216,18962,18656,18402,18096,19090,18530,54,5590,500,13090,10,1,10866140,2007,38.24,2.40,12,3.68,483.00,7708.00,28750,20250211,-35.76,15600,20250205,18.40,28750,-35.76,20250211,15600,18.40,20250205,28750,-35.76,20250211,15600,18.40,20250205,0.04,N,482630,500,54 억,,0,N,N,0,N,00,N 20250318,151358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18400,-310,5,-1.66,7409355810,388905,145.91,19160,19450,18340,24300,13100,18710,19051.87,0.00,0,-19624,19216,18962,18656,18402,18096,19090,18530,54,5590,500,13090,10,1,10866140,1999,38.10,2.39,12,3.58,483.00,7708.00,28750,20250211,-36.00,15600,20250205,17.95,28750,-36.00,20250211,15600,17.95,20250205,28750,-36.00,20250211,15600,17.95,20250205,0.04,N,482630,500,54 억,,0,N,N,0,N,00,N 20250318,141355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18680,-30,5,-0.16,6583784900,344219,129.14,19160,19450,18560,24300,13100,18710,19126.77,0.00,0,-19103,19216,18962,18656,18402,18096,19090,18530,54,5590,500,13090,10,1,10866140,2030,38.67,2.42,12,3.17,483.00,7708.00,28750,20250211,-35.03,15600,20250205,19.74,28750,-35.03,20250211,15600,19.74,20250205,28750,-35.03,20250211,15600,19.74,20250205,0.04,N,482630,500,54 억,,0,N,N,0,N,00,N diff --git a/482680/price/prices-20250301.csv b/482680/price/prices-20250301.csv index fab068abf01a..4901282a4edd 100644 --- a/482680/price/prices-20250301.csv +++ b/482680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,3062433,1546,19.41,1981,1981,1979,2575,1387,1981,1980.88,0.00,0,10,1991,1985,1983,1977,1975,1985,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.02,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250319,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,2985174,1507,18.92,1981,1981,1979,2575,1387,1981,1980.87,0.00,0,10,1991,1985,1983,1977,1975,1985,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.02,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250319,141402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,2860380,1444,18.13,1981,1981,1979,2575,1387,1981,1980.87,0.00,0,10,1991,1985,1983,1977,1975,1985,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.02,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250319,131401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,2691995,1359,17.06,1981,1981,1979,2575,1387,1981,1980.86,0.00,0,10,1991,1985,1983,1977,1975,1985,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.02,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250319,121359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,2642470,1334,16.75,1981,1981,1979,2575,1387,1981,1980.86,0.00,0,10,1991,1985,1983,1977,1975,1985,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.02,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250319,111359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,1016079,513,6.44,1981,1981,1979,2575,1387,1981,1980.66,0.00,0,10,1991,1985,1983,1977,1975,1985,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.01,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250319,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,530751,268,3.36,1981,1981,1979,2575,1387,1981,1980.41,0.00,0,10,1991,1985,1983,1977,1975,1985,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250319,091405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,257530,130,1.63,1981,1981,1981,2575,1387,1981,1981.00,0.00,0,5,1991,1985,1983,1977,1975,1985,1977,8,594,100,1380,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250318,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-4,5,-0.20,15786500,7965,150.06,1989,1989,1981,2580,1390,1985,1981.98,0.00,0,5,1991,1988,1982,1979,1973,1989,1980,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.10,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250318,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-3,5,-0.15,15239744,7689,144.86,1989,1989,1982,2580,1390,1985,1982.02,0.00,0,281,1991,1988,1982,1979,1973,1989,1980,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.09,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250318,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-3,5,-0.15,2792770,1409,26.54,1989,1989,1982,2580,1390,1985,1982.09,0.00,0,11,1991,1988,1982,1979,1973,1989,1980,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.02,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N diff --git a/482690/price/prices-20250301.csv b/482690/price/prices-20250301.csv index 5590c02b4ae8..93fdb8f82c8e 100644 --- a/482690/price/prices-20250301.csv +++ b/482690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161355,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,21495990,10516,22.77,2045,2055,2030,2655,1435,2045,2044.12,0.00,0,-93,2058,2051,2048,2041,2038,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.19,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,0.00,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250319,151359,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,-10,5,-0.49,21414390,10476,22.68,2045,2055,2030,2655,1435,2045,2044.14,0.00,0,-93,2058,2051,2048,2041,2038,2050,2040,6,610,100,1430,5,1,5615000,114,0.00,0.00,12,0.19,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,0.00,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250319,141402,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,13533800,6612,14.32,2045,2055,2040,2655,1435,2045,2046.85,0.00,0,-45,2058,2051,2048,2041,2038,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.12,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,0.00,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250319,131401,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,13533800,6612,14.32,2045,2055,2040,2655,1435,2045,2046.85,0.00,0,-45,2058,2051,2048,2041,2038,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.12,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,0.00,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250319,121359,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,13531760,6611,14.31,2045,2055,2040,2655,1435,2045,2046.86,0.00,0,-45,2058,2051,2048,2041,2038,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.12,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,0.00,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250319,111359,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,12340400,6027,13.05,2045,2055,2040,2655,1435,2045,2047.52,0.00,0,-45,2058,2051,2048,2041,2038,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.11,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,0.00,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250319,101359,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2055,10,2,0.49,4147270,2028,4.39,2045,2055,2045,2655,1435,2045,2045.00,0.00,0,85,2058,2051,2048,2041,2038,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.04,0.00,0.00,2055,20250305,0.00,1983,20241209,3.63,2055,0.00,20250305,1990,3.27,20250102,2055,0.00,20250305,1983,3.63,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250319,091405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.00,0,0,2058,2051,2048,2041,2038,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.00,0.00,0.00,2055,20250305,-0.49,1983,20241209,3.13,2055,-0.49,20250305,1990,2.76,20250102,2055,-0.49,20250305,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250318,161351,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2045,0,3,0.00,94667700,46183,713.69,2045,2055,2045,2655,1435,2045,2049.84,0.00,0,65,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.82,0.00,0.00,2055,20250305,-0.49,1983,20241209,3.13,2055,0.00,20250305,1990,2.76,20250102,2055,-0.49,20250305,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250318,151359,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2045,0,3,0.00,94657475,46178,713.61,2045,2055,2045,2655,1435,2045,2049.84,0.00,0,69,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.82,0.00,0.00,2055,20250305,-0.49,1983,20241209,3.13,2055,0.00,20250305,1990,2.76,20250102,2055,-0.49,20250305,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250318,141355,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2050,5,2,0.24,85342500,41627,643.29,2045,2055,2045,2655,1435,2045,2050.17,0.00,0,65,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.74,0.00,0.00,2055,20250305,-0.24,1983,20241209,3.38,2055,0.00,20250305,1990,3.02,20250102,2055,-0.24,20250305,1983,3.38,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N diff --git a/484130/price/prices-20250301.csv b/484130/price/prices-20250301.csv index 5e99250d4786..bc6d07c62ed1 100644 --- a/484130/price/prices-20250301.csv +++ b/484130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,336445,167,63.02,2020,2020,2010,2625,1415,2020,2014.64,0.00,0,0,2033,2026,2018,2011,2003,2022,2007,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20250319,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,257665,128,48.30,2020,2020,2010,2625,1415,2020,2013.01,0.00,0,0,2033,2026,2018,2011,2003,2022,2007,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20250319,141403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,229385,114,43.02,2020,2020,2010,2625,1415,2020,2012.15,0.00,0,0,2033,2026,2018,2011,2003,2022,2007,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-7.37,1985,20241223,1.26,2035,-1.23,20250228,1991,0.95,20250123,2170,-7.37,20241119,1985,1.26,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20250319,131401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,229385,114,43.02,2020,2020,2010,2625,1415,2020,2012.15,0.00,0,0,2033,2026,2018,2011,2003,2022,2007,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-7.37,1985,20241223,1.26,2035,-1.23,20250228,1991,0.95,20250123,2170,-7.37,20241119,1985,1.26,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20250319,121359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,70445,35,13.21,2020,2020,2010,2625,1415,2020,2012.71,0.00,0,0,2033,2026,2018,2011,2003,2022,2007,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-7.37,1985,20241223,1.26,2035,-1.23,20250228,1991,0.95,20250123,2170,-7.37,20241119,1985,1.26,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20250319,111359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,38285,19,7.17,2020,2020,2010,2625,1415,2020,2015.00,0.00,0,0,2033,2026,2018,2011,2003,2022,2007,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20250319,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2020,1,0.38,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2033,2026,2018,2011,2003,2022,2007,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20250319,091405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.00,0,0,2033,2026,2018,2011,2003,2022,2007,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N 20250318,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,535690,265,4.07,2025,2025,2010,2635,1425,2030,2021.47,0.00,0,17,2036,2032,2026,2022,2016,2035,2025,5,605,100,1420,5,1,4520000,91,0.00,0.00,12,0.01,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N 20250318,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,378130,187,2.87,2025,2025,2010,2635,1425,2030,2022.09,0.00,0,17,2036,2032,2026,2022,2016,2035,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N 20250318,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,175630,87,1.34,2025,2025,2010,2635,1425,2030,2018.74,0.00,0,17,2036,2032,2026,2022,2016,2035,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N diff --git a/484870/price/prices-20250301.csv b/484870/price/prices-20250301.csv index 943a3c6640ce..7d153c4bed4a 100644 --- a/484870/price/prices-20250301.csv +++ b/484870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,85200,300,2,0.35,8199312250,95347,61.37,87500,88000,84400,110300,59500,84900,85996.89,5.13,0,-32411,91366,88132,85066,81832,78766,86600,80300,9,25400,100,59430,100,1,9153900,7799,246.96,8.29,12,1.04,345.00,10283.00,88900,20250312,-4.16,41600,20241230,104.81,88900,-4.16,20250312,43100,97.68,20250102,88900,-4.16,20250312,41600,104.81,20241230,0.31,N,484870,100,9 억,,469374,N,N,0,N,00,N +20250319,151400,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,85100,200,2,0.24,8099544550,94176,60.61,87500,88000,84400,110300,59500,84900,86006.19,5.13,0,-32180,91366,88132,85066,81832,78766,86600,80300,9,25400,100,59430,100,1,9153900,7790,246.67,8.28,12,1.03,345.00,10283.00,88900,20250312,-4.27,41600,20241230,104.57,88900,-4.27,20250312,43100,97.45,20250102,88900,-4.27,20250312,41600,104.57,20241230,0.31,N,484870,100,9 억,,469374,N,N,0,N,00,N +20250319,141403,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,85100,200,2,0.24,7426077400,86292,55.54,87500,88000,84400,110300,59500,84900,86059.67,5.13,0,-29630,91366,88132,85066,81832,78766,86600,80300,9,25400,100,59430,100,1,9153900,7790,246.67,8.28,12,0.94,345.00,10283.00,88900,20250312,-4.27,41600,20241230,104.57,88900,-4.27,20250312,43100,97.45,20250102,88900,-4.27,20250312,41600,104.57,20241230,0.31,N,484870,100,9 억,,469374,N,N,0,N,00,N +20250319,131401,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,85600,700,2,0.82,6666435200,77336,49.77,87500,88000,84700,110300,59500,84900,86203.59,5.13,0,-26823,91366,88132,85066,81832,78766,86600,80300,9,25400,100,59430,100,1,9153900,7836,248.12,8.32,12,0.84,345.00,10283.00,88900,20250312,-3.71,41600,20241230,105.77,88900,-3.71,20250312,43100,98.61,20250102,88900,-3.71,20250312,41600,105.77,20241230,0.31,N,484870,100,9 억,,469374,N,N,0,N,00,N +20250319,121400,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,86300,1400,2,1.65,6227129800,72239,46.49,87500,88000,84700,110300,59500,84900,86204.63,5.13,0,-25565,91366,88132,85066,81832,78766,86600,80300,9,25400,100,59430,100,1,9153900,7900,250.14,8.39,12,0.79,345.00,10283.00,88900,20250312,-2.92,41600,20241230,107.45,88900,-2.92,20250312,43100,100.23,20250102,88900,-2.92,20250312,41600,107.45,20241230,0.31,N,484870,100,9 억,,469374,N,N,0,N,00,N +20250319,111359,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,85500,600,2,0.71,5588415000,64771,41.69,87500,88000,84700,110300,59500,84900,86282.96,5.13,0,-22024,91366,88132,85066,81832,78766,86600,80300,9,25400,100,59430,100,1,9153900,7827,247.83,8.31,12,0.71,345.00,10283.00,88900,20250312,-3.82,41600,20241230,105.53,88900,-3.82,20250312,43100,98.38,20250102,88900,-3.82,20250312,41600,105.53,20241230,0.31,N,484870,100,9 억,,469374,N,N,0,N,00,N +20250319,101359,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,85900,1000,2,1.18,4547300400,52632,33.87,87500,88000,84700,110300,59500,84900,86402.53,5.13,0,-17085,91366,88132,85066,81832,78766,86600,80300,9,25400,100,59430,100,1,9153900,7863,248.99,8.35,12,0.57,345.00,10283.00,88900,20250312,-3.37,41600,20241230,106.49,88900,-3.37,20250312,43100,99.30,20250102,88900,-3.37,20250312,41600,106.49,20241230,0.31,N,484870,100,9 억,,469374,N,N,0,N,00,N +20250319,091406,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,87300,2400,2,2.83,2098467750,24167,15.55,87500,88000,85400,110300,59500,84900,86844.66,5.13,0,-6171,91366,88132,85066,81832,78766,86600,80300,9,25400,100,59430,100,1,9153900,7991,253.04,8.49,12,0.26,345.00,10283.00,88900,20250312,-1.80,41600,20241230,109.86,88900,-1.80,20250312,43100,102.55,20250102,88900,-1.80,20250312,41600,109.86,20241230,0.31,N,484870,100,9 억,,469374,N,N,0,N,00,N 20250318,161352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,84900,-1200,5,-1.39,13101388800,154954,79.35,85200,88300,82000,111900,60300,86100,84549.81,5.21,0,-8409,93700,89900,84500,80700,75300,91800,82600,9,25800,100,60270,100,1,9153900,7772,246.09,8.26,12,1.69,345.00,10283.00,88900,20250312,-4.50,41600,20241230,104.09,88900,-4.50,20250312,43100,96.98,20250102,88900,-4.50,20250312,41600,104.09,20241230,0.30,N,484870,100,9 억,,477359,N,N,0,N,00,N 20250318,151359,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,84800,-1300,5,-1.51,12712297900,150371,77.00,85200,88300,82000,111900,60300,86100,84539.55,5.21,0,-7558,93700,89900,84500,80700,75300,91800,82600,9,25800,100,60270,100,1,9153900,7763,245.80,8.25,12,1.64,345.00,10283.00,88900,20250312,-4.61,41600,20241230,103.85,88900,-4.61,20250312,43100,96.75,20250102,88900,-4.61,20250312,41600,103.85,20241230,0.30,N,484870,100,9 억,,477359,N,N,0,N,00,N 20250318,141356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,83900,-2200,5,-2.56,11737190050,138805,71.08,85200,88300,82000,111900,60300,86100,84558.83,5.21,0,-2312,93700,89900,84500,80700,75300,91800,82600,9,25800,100,60270,100,1,9153900,7680,243.19,8.16,12,1.52,345.00,10283.00,88900,20250312,-5.62,41600,20241230,101.68,88900,-5.62,20250312,43100,94.66,20250102,88900,-5.62,20250312,41600,101.68,20241230,0.30,N,484870,100,9 억,,477359,N,N,0,N,00,N diff --git a/486630/price/prices-20250301.csv b/486630/price/prices-20250301.csv index d80922701dc0..070d836094bf 100644 --- a/486630/price/prices-20250301.csv +++ b/486630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,24238589,12121,4608.75,2005,2005,1999,2605,1405,2005,1999.72,0.28,0,109,2015,2010,2005,2000,1995,2007,1997,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.23,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14630,N,N,0,N,00,N +20250319,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,24120294,12062,4586.31,2005,2005,1999,2605,1405,2005,1999.69,0.28,0,109,2015,2010,2005,2000,1995,2007,1997,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.23,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14630,N,N,0,N,00,N +20250319,141403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,24120294,12062,4586.31,2005,2005,1999,2605,1405,2005,1999.69,0.28,0,109,2015,2010,2005,2000,1995,2007,1997,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.23,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14630,N,N,0,N,00,N +20250319,131402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,20456229,10230,3889.73,2005,2005,1999,2605,1405,2005,1999.63,0.28,0,109,2015,2010,2005,2000,1995,2007,1997,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.19,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14630,N,N,0,N,00,N +20250319,121400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,20452224,10228,3888.97,2005,2005,1999,2605,1405,2005,1999.63,0.28,0,109,2015,2010,2005,2000,1995,2007,1997,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.19,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14630,N,N,0,N,00,N +20250319,111400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,20452224,10228,3888.97,2005,2005,1999,2605,1405,2005,1999.63,0.28,0,109,2015,2010,2005,2000,1995,2007,1997,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.19,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14630,N,N,0,N,00,N +20250319,101400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,20412149,10208,3881.37,2005,2005,1999,2605,1405,2005,1999.62,0.28,0,109,2015,2010,2005,2000,1995,2007,1997,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.19,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14630,N,N,0,N,00,N +20250319,091406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.28,0,0,2015,2010,2005,2000,1995,2007,1997,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14630,N,N,0,N,00,N 20250318,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,527995,263,20.58,2010,2010,2000,2605,1405,2005,2007.59,0.28,0,6,2015,2009,2004,1998,1993,2013,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14631,N,N,0,N,00,N 20250318,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,371605,185,14.48,2010,2010,2000,2605,1405,2005,2008.68,0.28,0,6,2015,2009,2004,1998,1993,2013,2002,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,14631,N,N,0,N,00,N 20250318,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,140465,70,5.48,2010,2010,2000,2605,1405,2005,2006.64,0.28,0,6,2015,2009,2004,1998,1993,2013,2002,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,14631,N,N,0,N,00,N diff --git a/487360/price/prices-20250301.csv b/487360/price/prices-20250301.csv index 955ea5e62344..5d796ae7cad8 100644 --- a/487360/price/prices-20250301.csv +++ b/487360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,26285222,13161,237.09,1998,1998,1993,2595,1399,1998,1997.21,2.30,0,32,2001,1999,1997,1995,1993,2000,1996,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.23,0.00,0.00,2500,20241223,-20.12,1903,20241223,4.94,2007,-0.50,20250305,1921,3.96,20250102,2500,-20.12,20241223,1903,4.94,20241223,0.00,N,487360,100,5 억,,129623,N,N,0,N,00,N +20250319,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,26195357,13116,236.28,1998,1998,1993,2595,1399,1998,1997.21,2.30,0,32,2001,1999,1997,1995,1993,2000,1996,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.23,0.00,0.00,2500,20241223,-20.12,1903,20241223,4.94,2007,-0.50,20250305,1921,3.96,20250102,2500,-20.12,20241223,1903,4.94,20241223,0.00,N,487360,100,5 억,,129623,N,N,0,N,00,N +20250319,141403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,26051642,13044,234.98,1998,1998,1993,2595,1399,1998,1997.21,2.30,0,32,2001,1999,1997,1995,1993,2000,1996,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.23,0.00,0.00,2500,20241223,-20.16,1903,20241223,4.89,2007,-0.55,20250305,1921,3.90,20250102,2500,-20.16,20241223,1903,4.89,20241223,0.00,N,487360,100,5 억,,129623,N,N,0,N,00,N +20250319,131402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,25033182,12534,225.80,1998,1998,1993,2595,1399,1998,1997.22,2.30,0,32,2001,1999,1997,1995,1993,2000,1996,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.22,0.00,0.00,2500,20241223,-20.12,1903,20241223,4.94,2007,-0.50,20250305,1921,3.96,20250102,2500,-20.12,20241223,1903,4.94,20241223,0.00,N,487360,100,5 억,,129623,N,N,0,N,00,N +20250319,121400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,24012726,12023,216.59,1998,1998,1993,2595,1399,1998,1997.23,2.30,0,32,2001,1999,1997,1995,1993,2000,1996,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.21,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,N,487360,100,5 억,,129623,N,N,0,N,00,N +20250319,111400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,24012726,12023,216.59,1998,1998,1993,2595,1399,1998,1997.23,2.30,0,32,2001,1999,1997,1995,1993,2000,1996,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.21,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,N,487360,100,5 억,,129623,N,N,0,N,00,N +20250319,101400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,24010728,12022,216.57,1998,1998,1993,2595,1399,1998,1997.23,2.30,0,32,2001,1999,1997,1995,1993,2000,1996,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.21,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,N,487360,100,5 억,,129623,N,N,0,N,00,N +20250319,091406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,9990000,5000,90.07,1998,1998,1998,2595,1399,1998,1998.00,2.30,0,0,2001,1999,1997,1995,1993,2000,1996,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.09,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,N,487360,100,5 억,,129623,N,N,0,N,00,N 20250318,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,11081594,5551,34.30,1998,1999,1995,2595,1400,1999,1996.32,2.30,0,-3,2003,2000,1997,1994,1991,1999,1993,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.10,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,N,487360,100,5 억,,129632,N,N,0,N,00,N 20250318,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,11003672,5512,34.05,1998,1999,1995,2595,1400,1999,1996.31,2.30,0,4,2003,2000,1997,1994,1991,1999,1993,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.10,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,N,487360,100,5 억,,129632,N,N,0,N,00,N 20250318,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,10889872,5455,33.70,1998,1999,1995,2595,1400,1999,1996.31,2.30,0,4,2003,2000,1997,1994,1991,1999,1993,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.10,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,N,487360,100,5 억,,129632,N,N,0,N,00,N diff --git a/487570/price/prices-20250301.csv b/487570/price/prices-20250301.csv index 1a83dd6b99d8..dde1a8079911 100644 --- a/487570/price/prices-20250301.csv +++ b/487570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161356,57,100.00,KOSPI,,금융,N,N,N,N, ,N,34100,0,3,0.00,559019950,16485,68.87,34100,34500,33500,44300,23900,34100,33910.25,3.86,0,-3299,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1271,57.41,0.23,12,0.44,594.00,147666.00,118000,20240729,-71.10,27600,20250203,23.55,34750,-1.87,20250317,27600,23.55,20250203,118000,-71.10,20240729,27600,23.55,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N +20250319,151401,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33750,-350,5,-1.03,454646100,13417,56.05,34100,34500,33500,44300,23900,34100,33885.82,3.86,0,-1854,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1258,56.82,0.23,12,0.36,594.00,147666.00,118000,20240729,-71.40,27600,20250203,22.28,34750,-2.88,20250317,27600,22.28,20250203,118000,-71.40,20240729,27600,22.28,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N +20250319,141404,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33700,-400,5,-1.17,388351950,11453,47.84,34100,34500,33500,44300,23900,34100,33908.32,3.86,0,-1203,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1256,56.73,0.23,12,0.31,594.00,147666.00,118000,20240729,-71.44,27600,20250203,22.10,34750,-3.02,20250317,27600,22.10,20250203,118000,-71.44,20240729,27600,22.10,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N +20250319,131402,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33550,-550,5,-1.61,328884800,9690,40.48,34100,34500,33500,44300,23900,34100,33940.64,3.86,0,-535,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1250,56.48,0.23,12,0.26,594.00,147666.00,118000,20240729,-71.57,27600,20250203,21.56,34750,-3.45,20250317,27600,21.56,20250203,118000,-71.57,20240729,27600,21.56,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N +20250319,121400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33600,-500,5,-1.47,301747900,8882,37.10,34100,34500,33500,44300,23900,34100,33972.97,3.86,0,-460,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1252,56.57,0.23,12,0.24,594.00,147666.00,118000,20240729,-71.53,27600,20250203,21.74,34750,-3.31,20250317,27600,21.74,20250203,118000,-71.53,20240729,27600,21.74,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N +20250319,111400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33800,-300,5,-0.88,235903650,6927,28.94,34100,34500,33800,44300,23900,34100,34055.67,3.86,0,215,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1259,56.90,0.23,12,0.19,594.00,147666.00,118000,20240729,-71.36,27600,20250203,22.46,34750,-2.73,20250317,27600,22.46,20250203,118000,-71.36,20240729,27600,22.46,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N +20250319,101400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33850,-250,5,-0.73,174273050,5107,21.33,34100,34500,33800,44300,23900,34100,34124.35,3.86,0,382,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1261,56.99,0.23,12,0.14,594.00,147666.00,118000,20240729,-71.31,27600,20250203,22.64,34750,-2.59,20250317,27600,22.64,20250203,118000,-71.31,20240729,27600,22.64,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N +20250319,091407,57,100.00,KOSPI,,금융,N,N,N,N, ,N,34150,50,2,0.15,41423450,1215,5.08,34100,34500,33800,44300,23900,34100,34093.37,3.86,0,186,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1272,57.49,0.23,12,0.03,594.00,147666.00,118000,20240729,-71.06,27600,20250203,23.73,34750,-1.73,20250317,27600,23.73,20250203,118000,-71.06,20240729,27600,23.73,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N 20250318,161353,57,100.00,KOSPI,,금융,N,N,N,N, ,N,34100,250,2,0.74,805441275,23854,32.03,34750,34750,33100,44000,23700,33850,33762.75,3.76,0,-4220,37483,35666,32933,31116,28383,36575,32025,186,10150,5000,23010,50,1,3725927,1271,57.41,0.23,12,0.64,594.00,147666.00,118000,20240729,-71.10,27600,20250203,23.55,34750,0.00,20250317,27600,23.55,20250203,118000,-71.10,20240729,27600,23.55,20250203,0.38,N,487570,5000,186 억,,140201,N,N,2,N,00,N 20250318,151400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33750,-100,5,-0.30,763155325,22611,30.36,34750,34750,33100,44000,23700,33850,33751.51,3.76,0,-4037,37483,35666,32933,31116,28383,36575,32025,186,10150,5000,23010,50,1,3725927,1258,56.82,0.23,12,0.61,594.00,147666.00,118000,20240729,-71.40,27600,20250203,22.28,34750,0.00,20250317,27600,22.28,20250203,118000,-71.40,20240729,27600,22.28,20250203,0.38,N,487570,5000,186 억,,140201,N,N,1,N,00,N 20250318,141357,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33800,-50,5,-0.15,697929475,20690,27.78,34750,34750,33100,44000,23700,33850,33732.70,3.76,0,-3451,37483,35666,32933,31116,28383,36575,32025,186,10150,5000,23010,50,1,3725927,1259,56.90,0.23,12,0.56,594.00,147666.00,118000,20240729,-71.36,27600,20250203,22.46,34750,0.00,20250317,27600,22.46,20250203,118000,-71.36,20240729,27600,22.46,20250203,0.38,N,487570,5000,186 억,,140201,N,N,1,N,00,N diff --git a/487720/price/prices-20250301.csv b/487720/price/prices-20250301.csv index afe862f14cc4..ef7d1254125d 100644 --- a/487720/price/prices-20250301.csv +++ b/487720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,37395930,18322,66.42,2040,2060,2040,2665,1435,2050,2041.04,0.04,0,0,2070,2060,2050,2040,2030,2065,2045,4,615,100,1430,5,1,4230000,87,-34.25,1.06,12,0.43,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2060,0.00,20250226,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,N,487720,100,4 억,,1886,N,N,0,N,00,N +20250319,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,37395930,18322,66.42,2040,2060,2040,2665,1435,2050,2041.04,0.04,0,0,2070,2060,2050,2040,2030,2065,2045,4,615,100,1430,5,1,4230000,87,-34.25,1.06,12,0.43,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2060,0.00,20250226,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,N,487720,100,4 억,,1886,N,N,0,N,00,N +20250319,141404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2052,2,2,0.10,36499895,17886,64.83,2040,2060,2040,2665,1435,2050,2040.70,0.04,0,0,2070,2060,2050,2040,2030,2065,2045,4,615,100,1430,5,1,4230000,87,-34.20,1.06,12,0.42,-60.00,1935.00,3200,20241220,-35.88,1930,20241220,6.32,2060,0.00,20250226,1936,5.99,20250102,3200,-35.88,20241220,1930,6.32,20241220,0.00,N,487720,100,4 억,,1886,N,N,0,N,00,N +20250319,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2052,2,2,0.10,36499895,17886,64.83,2040,2060,2040,2665,1435,2050,2040.70,0.04,0,0,2070,2060,2050,2040,2030,2065,2045,4,615,100,1430,5,1,4230000,87,-34.20,1.06,12,0.42,-60.00,1935.00,3200,20241220,-35.88,1930,20241220,6.32,2060,0.00,20250226,1936,5.99,20250102,3200,-35.88,20241220,1930,6.32,20241220,0.00,N,487720,100,4 억,,1886,N,N,0,N,00,N +20250319,121401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,36485531,17879,64.81,2040,2060,2040,2665,1435,2050,2040.69,0.04,0,0,2070,2060,2050,2040,2030,2065,2045,4,615,100,1430,5,1,4230000,87,-34.25,1.06,12,0.42,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2060,0.00,20250226,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,N,487720,100,4 억,,1886,N,N,0,N,00,N +20250319,111401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,36462956,17868,64.77,2040,2060,2040,2665,1435,2050,2040.68,0.04,0,0,2070,2060,2050,2040,2030,2065,2045,4,615,100,1430,5,1,4230000,87,-34.17,1.06,12,0.42,-60.00,1935.00,3200,20241220,-35.94,1930,20241220,6.22,2060,0.00,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,1886,N,N,0,N,00,N +20250319,101401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,35091580,17199,62.34,2040,2060,2040,2665,1435,2050,2040.33,0.04,0,0,2070,2060,2050,2040,2030,2065,2045,4,615,100,1430,5,1,4230000,87,-34.17,1.06,12,0.41,-60.00,1935.00,3200,20241220,-35.94,1930,20241220,6.22,2060,0.00,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,1886,N,N,0,N,00,N +20250319,091407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,30640,15,0.05,2040,2045,2040,2665,1435,2050,2042.67,0.04,0,0,2070,2060,2050,2040,2030,2065,2045,4,615,100,1430,5,1,4230000,87,-34.08,1.06,12,0.00,-60.00,1935.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,1886,N,N,0,N,00,N 20250318,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,56648195,27587,691.06,2040,2060,2040,2650,1430,2040,2053.44,0.06,0,-505,2063,2051,2043,2031,2023,2057,2037,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.65,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2060,0.00,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,2391,N,N,0,N,00,N 20250318,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,48241395,23491,588.45,2040,2060,2040,2650,1430,2040,2053.61,0.06,0,-136,2063,2051,2043,2031,2023,2057,2037,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.56,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2060,0.00,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,2391,N,N,0,N,00,N 20250318,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,20,2,0.98,42862360,20873,522.87,2040,2060,2040,2650,1430,2040,2053.48,0.06,0,-136,2063,2051,2043,2031,2023,2057,2037,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.49,0.00,0.00,3200,20241220,-35.62,1930,20241220,6.74,2060,0.00,20250226,1936,6.40,20250102,3200,-35.62,20241220,1930,6.74,20241220,0.00,N,487720,100,4 억,,2391,N,N,0,N,00,N diff --git a/487830/price/prices-20250301.csv b/487830/price/prices-20250301.csv index cae3648ef082..aa02bd77c0fc 100644 --- a/487830/price/prices-20250301.csv +++ b/487830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,20895230,10414,460.59,2010,2015,2005,2610,1410,2010,2006.46,0.00,0,111,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.24,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250319,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,20810810,10372,458.74,2010,2015,2005,2610,1410,2010,2006.44,0.00,0,111,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.24,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250319,141404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,6066030,3018,133.48,2010,2015,2005,2610,1410,2010,2009.95,0.00,0,5,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.07,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250319,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,6066030,3018,133.48,2010,2015,2005,2610,1410,2010,2009.95,0.00,0,5,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.07,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250319,121401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,6066030,3018,133.48,2010,2015,2005,2610,1410,2010,2009.95,0.00,0,5,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.07,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250319,111401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5764525,2868,126.85,2010,2015,2005,2610,1410,2010,2009.95,0.00,0,5,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.07,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250319,101401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,120370,60,2.65,2010,2015,2005,2610,1410,2010,2006.17,0.00,0,5,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250319,091407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.00,0,0,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250318,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,4546335,2261,24.34,2015,2015,2005,2615,1415,2015,2010.76,0.00,0,0,2025,2020,2015,2010,2005,2020,2010,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250318,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,4544325,2260,24.33,2015,2015,2005,2615,1415,2015,2010.76,0.00,0,0,2025,2020,2015,2010,2005,2020,2010,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250318,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,4343320,2160,23.25,2015,2015,2005,2615,1415,2015,2010.80,0.00,0,0,2025,2020,2015,2010,2005,2020,2010,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N diff --git a/488060/price/prices-20250301.csv b/488060/price/prices-20250301.csv index 6f93c3d6963b..ae496914c63d 100644 --- a/488060/price/prices-20250301.csv +++ b/488060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,280000,139,4.83,2015,2020,2010,2615,1415,2015,2014.39,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250319,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,280000,139,4.83,2015,2020,2010,2615,1415,2015,2014.39,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250319,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,255875,127,4.41,2015,2020,2010,2615,1415,2015,2014.76,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250319,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,255875,127,4.41,2015,2020,2010,2615,1415,2015,2014.76,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250319,121401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,104720,52,1.81,2015,2015,2010,2615,1415,2015,2013.85,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250319,111401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,54405,27,0.94,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250319,101401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,20150,10,0.35,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250319,091407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250318,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,5796355,2877,277.97,2015,2015,2010,2615,1415,2015,2014.72,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250318,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,5796355,2877,277.97,2015,2015,2010,2615,1415,2015,2014.72,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250318,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,172940,86,8.31,2015,2015,2010,2615,1415,2015,2010.93,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N diff --git a/489210/price/prices-20250301.csv b/489210/price/prices-20250301.csv index 5327dd4f556c..6b95ec587155 100644 --- a/489210/price/prices-20250301.csv +++ b/489210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-2,5,-0.10,33004930,16535,100.73,1996,1999,1994,2590,1398,1996,1996.06,0.00,0,417,2001,1998,1996,1993,1991,1997,1992,5,594,100,1390,1,1,5180000,103,0.00,0.00,12,0.32,0.00,0.00,5380,20241121,-62.94,1952,20241230,2.15,2015,-1.04,20250212,1960,1.73,20250124,5380,-62.94,20241121,1952,2.15,20241230,0.00,N,489210,100,5 억,,104,N,N,0,N,00,N +20250319,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,27966050,14009,85.34,1996,1999,1996,2590,1398,1996,1996.29,0.00,0,907,2001,1998,1996,1993,1991,1997,1992,5,594,100,1390,1,1,5180000,103,0.00,0.00,12,0.27,0.00,0.00,5380,20241121,-62.90,1952,20241230,2.25,2015,-0.94,20250212,1960,1.84,20250124,5380,-62.90,20241121,1952,2.25,20241230,0.00,N,489210,100,5 억,,104,N,N,0,N,00,N +20250319,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,26638680,13344,81.29,1996,1999,1996,2590,1398,1996,1996.30,0.00,0,839,2001,1998,1996,1993,1991,1997,1992,5,594,100,1390,1,1,5180000,103,0.00,0.00,12,0.26,0.00,0.00,5380,20241121,-62.88,1952,20241230,2.31,2015,-0.89,20250212,1960,1.89,20250124,5380,-62.88,20241121,1952,2.31,20241230,0.00,N,489210,100,5 억,,104,N,N,0,N,00,N +20250319,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,26638680,13344,81.29,1996,1999,1996,2590,1398,1996,1996.30,0.00,0,839,2001,1998,1996,1993,1991,1997,1992,5,594,100,1390,1,1,5180000,103,0.00,0.00,12,0.26,0.00,0.00,5380,20241121,-62.88,1952,20241230,2.31,2015,-0.89,20250212,1960,1.89,20250124,5380,-62.88,20241121,1952,2.31,20241230,0.00,N,489210,100,5 억,,104,N,N,0,N,00,N +20250319,121402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,2,2,0.10,16616743,8323,50.70,1996,1999,1996,2590,1398,1996,1996.48,0.00,0,818,2001,1998,1996,1993,1991,1997,1992,5,594,100,1390,1,1,5180000,103,0.00,0.00,12,0.16,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,104,N,N,0,N,00,N +20250319,111401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,2,2,0.10,15417943,7723,47.05,1996,1999,1996,2590,1398,1996,1996.37,0.00,0,833,2001,1998,1996,1993,1991,1997,1992,5,594,100,1390,1,1,5180000,103,0.00,0.00,12,0.15,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,104,N,N,0,N,00,N +20250319,101401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,2,2,0.10,10798447,5410,32.96,1996,1999,1996,2590,1398,1996,1996.02,0.00,0,109,2001,1998,1996,1993,1991,1997,1992,5,594,100,1390,1,1,5180000,103,0.00,0.00,12,0.10,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,104,N,N,0,N,00,N +20250319,091408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,19960,10,0.06,1996,1996,1996,2590,1398,1996,1996.00,0.00,0,10,2001,1998,1996,1993,1991,1997,1992,5,594,100,1390,1,1,5180000,103,0.00,0.00,12,0.00,0.00,0.00,5380,20241121,-62.90,1952,20241230,2.25,2015,-0.94,20250212,1960,1.84,20250124,5380,-62.90,20241121,1952,2.25,20241230,0.00,N,489210,100,5 억,,104,N,N,0,N,00,N 20250318,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,32737722,16415,328.04,1998,1999,1994,2595,1399,1998,1994.38,0.00,0,57,2002,1999,1997,1994,1992,2001,1996,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,0.32,0.00,0.00,5380,20241121,-62.90,1952,20241230,2.25,2015,-0.94,20250212,1960,1.84,20250124,5380,-62.90,20241121,1952,2.25,20241230,0.00,N,489210,100,5 억,,79,N,N,0,N,00,N 20250318,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,32408382,16250,324.74,1998,1999,1994,2595,1399,1998,1994.36,0.00,0,123,2002,1999,1997,1994,1992,2001,1996,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,0.31,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,79,N,N,0,N,00,N 20250318,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,31731340,15911,317.97,1998,1999,1994,2595,1399,1998,1994.30,0.00,0,123,2002,1999,1997,1994,1992,2001,1996,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,0.31,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,79,N,N,0,N,00,N diff --git a/489480/price/prices-20250301.csv b/489480/price/prices-20250301.csv index fc3a05461f0f..048a83164512 100644 --- a/489480/price/prices-20250301.csv +++ b/489480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,2,2,0.10,89412721,44825,165.65,1997,1998,1991,2590,1398,1996,1994.71,0.05,0,788,2013,2004,1990,1981,1967,1997,1974,7,594,100,1390,1,1,6600000,132,-399.60,1.14,12,0.68,-5.00,1751.00,4050,20241211,-50.67,1911,20241213,4.55,2005,-0.35,20250228,1925,3.79,20250102,4050,-50.67,20241211,1911,4.55,20241213,0.00,N,489480,100,6 억,,3427,N,N,0,N,00,N +20250319,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,68165854,34175,126.29,1997,1998,1991,2590,1398,1996,1994.61,0.05,0,788,2013,2004,1990,1981,1967,1997,1974,7,594,100,1390,1,1,6600000,132,-399.40,1.14,12,0.52,-5.00,1751.00,4050,20241211,-50.69,1911,20241213,4.50,2005,-0.40,20250228,1925,3.74,20250102,4050,-50.69,20241211,1911,4.50,20241213,0.00,N,489480,100,6 억,,3427,N,N,0,N,00,N +20250319,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,52463574,26315,97.25,1997,1997,1991,2590,1398,1996,1993.68,0.05,0,186,2013,2004,1990,1981,1967,1997,1974,7,594,100,1390,1,1,6600000,132,-399.00,1.14,12,0.40,-5.00,1751.00,4050,20241211,-50.74,1911,20241213,4.40,2005,-0.50,20250228,1925,3.64,20250102,4050,-50.74,20241211,1911,4.40,20241213,0.00,N,489480,100,6 억,,3427,N,N,0,N,00,N +20250319,131404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,42125452,21133,78.10,1997,1997,1991,2590,1398,1996,1993.35,0.05,0,242,2013,2004,1990,1981,1967,1997,1974,7,594,100,1390,1,1,6600000,132,-399.00,1.14,12,0.32,-5.00,1751.00,4050,20241211,-50.74,1911,20241213,4.40,2005,-0.50,20250228,1925,3.64,20250102,4050,-50.74,20241211,1911,4.40,20241213,0.00,N,489480,100,6 억,,3427,N,N,0,N,00,N +20250319,121402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,41078073,20608,76.16,1997,1997,1991,2590,1398,1996,1993.31,0.05,0,242,2013,2004,1990,1981,1967,1997,1974,7,594,100,1390,1,1,6600000,132,-399.00,1.14,12,0.31,-5.00,1751.00,4050,20241211,-50.74,1911,20241213,4.40,2005,-0.50,20250228,1925,3.64,20250102,4050,-50.74,20241211,1911,4.40,20241213,0.00,N,489480,100,6 억,,3427,N,N,0,N,00,N +20250319,111402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-3,5,-0.15,13095120,6567,24.27,1997,1997,1993,2590,1398,1996,1994.08,0.05,0,363,2013,2004,1990,1981,1967,1997,1974,7,594,100,1390,1,1,6600000,132,-398.60,1.14,12,0.10,-5.00,1751.00,4050,20241211,-50.79,1911,20241213,4.29,2005,-0.60,20250228,1925,3.53,20250102,4050,-50.79,20241211,1911,4.29,20241213,0.00,N,489480,100,6 억,,3427,N,N,0,N,00,N +20250319,101402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-2,5,-0.10,7040701,3531,13.05,1997,1997,1993,2590,1398,1996,1993.97,0.05,0,-1,2013,2004,1990,1981,1967,1997,1974,7,594,100,1390,1,1,6600000,132,-398.80,1.14,12,0.05,-5.00,1751.00,4050,20241211,-50.77,1911,20241213,4.34,2005,-0.55,20250228,1925,3.58,20250102,4050,-50.77,20241211,1911,4.34,20241213,0.00,N,489480,100,6 억,,3427,N,N,0,N,00,N +20250319,091408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-3,5,-0.15,23929,12,0.04,1997,1997,1993,2590,1398,1996,1994.08,0.05,0,0,2013,2004,1990,1981,1967,1997,1974,7,594,100,1390,1,1,6600000,132,-398.60,1.14,12,0.00,-5.00,1751.00,4050,20241211,-50.79,1911,20241213,4.29,2005,-0.60,20250228,1925,3.53,20250102,4050,-50.79,20241211,1911,4.29,20241213,0.00,N,489480,100,6 억,,3427,N,N,0,N,00,N 20250318,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,54017393,27060,262.79,1998,1999,1976,2590,1398,1996,1996.21,0.05,0,46,2002,1998,1996,1992,1990,1998,1992,7,594,100,1390,1,1,6600000,132,-399.20,1.14,12,0.41,-5.00,1751.00,4050,20241211,-50.72,1911,20241213,4.45,2005,-0.45,20250228,1925,3.69,20250102,4050,-50.72,20241211,1911,4.45,20241213,0.00,N,489480,100,6 억,,3413,N,N,0,N,00,N 20250318,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,53799829,26951,261.74,1998,1999,1976,2590,1398,1996,1996.21,0.05,0,46,2002,1998,1996,1992,1990,1998,1992,7,594,100,1390,1,1,6600000,132,-399.40,1.14,12,0.41,-5.00,1751.00,4050,20241211,-50.69,1911,20241213,4.50,2005,-0.40,20250228,1925,3.74,20250102,4050,-50.69,20241211,1911,4.50,20241213,0.00,N,489480,100,6 억,,3413,N,N,0,N,00,N 20250318,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,53558192,26830,260.56,1998,1999,1976,2590,1398,1996,1996.21,0.05,0,46,2002,1998,1996,1992,1990,1998,1992,7,594,100,1390,1,1,6600000,132,-399.40,1.14,12,0.41,-5.00,1751.00,4050,20241211,-50.69,1911,20241213,4.50,2005,-0.40,20250228,1925,3.74,20250102,4050,-50.69,20241211,1911,4.50,20241213,0.00,N,489480,100,6 억,,3413,N,N,0,N,00,N diff --git a/489500/price/prices-20250301.csv b/489500/price/prices-20250301.csv index 8a4b4bfe54e1..cb7552867198 100644 --- a/489500/price/prices-20250301.csv +++ b/489500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33100,2500,2,8.17,17795991125,552303,161.21,30700,33200,30700,39750,21450,30600,32218.46,0.11,0,13545,34266,32432,31216,29382,28166,31825,28775,6,9150,100,21420,50,1,6278056,2078,40.32,12.17,12,8.80,821.00,2720.00,77800,20250225,-57.46,24650,20250307,34.28,77800,-57.46,20250225,24650,34.28,20250307,77800,-57.46,20250225,24650,34.28,20250307,0.00,N,489500,100,6 억,,6635,N,N,0,N,00,N +20250319,151402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32850,2250,2,7.35,15990849525,497661,145.26,30700,32950,30700,39750,21450,30600,32132.92,0.11,0,12641,34266,32432,31216,29382,28166,31825,28775,6,9150,100,21420,50,1,6278056,2062,40.01,12.08,12,7.93,821.00,2720.00,77800,20250225,-57.78,24650,20250307,33.27,77800,-57.78,20250225,24650,33.27,20250307,77800,-57.78,20250225,24650,33.27,20250307,0.00,N,489500,100,6 억,,6635,N,N,0,N,00,N +20250319,141405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32500,1900,2,6.21,13916357200,433897,126.65,30700,32950,30700,39750,21450,30600,32073.95,0.11,0,7878,34266,32432,31216,29382,28166,31825,28775,6,9150,100,21420,50,1,6278056,2040,39.59,11.95,12,6.91,821.00,2720.00,77800,20250225,-58.23,24650,20250307,31.85,77800,-58.23,20250225,24650,31.85,20250307,77800,-58.23,20250225,24650,31.85,20250307,0.00,N,489500,100,6 억,,6635,N,N,0,N,00,N +20250319,131404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31800,1200,2,3.92,12036618625,375814,109.70,30700,32950,30700,39750,21450,30600,32029.25,0.11,0,3410,34266,32432,31216,29382,28166,31825,28775,6,9150,100,21420,50,1,6278056,1996,38.73,11.69,12,5.99,821.00,2720.00,77800,20250225,-59.13,24650,20250307,29.01,77800,-59.13,20250225,24650,29.01,20250307,77800,-59.13,20250225,24650,29.01,20250307,0.00,N,489500,100,6 억,,6635,N,N,0,N,00,N +20250319,121402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32550,1950,2,6.37,10628914300,331964,96.90,30700,32950,30700,39750,21450,30600,32019.54,0.11,0,5763,34266,32432,31216,29382,28166,31825,28775,6,9150,100,21420,50,1,6278056,2044,39.65,11.97,12,5.29,821.00,2720.00,77800,20250225,-58.16,24650,20250307,32.05,77800,-58.16,20250225,24650,32.05,20250307,77800,-58.16,20250225,24650,32.05,20250307,0.00,N,489500,100,6 억,,6635,N,N,0,N,00,N +20250319,111402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32050,1450,2,4.74,8266014175,259442,75.73,30700,32750,30700,39750,21450,30600,31862.18,0.11,0,583,34266,32432,31216,29382,28166,31825,28775,6,9150,100,21420,50,1,6278056,2012,39.04,11.78,12,4.13,821.00,2720.00,77800,20250225,-58.80,24650,20250307,30.02,77800,-58.80,20250225,24650,30.02,20250307,77800,-58.80,20250225,24650,30.02,20250307,0.00,N,489500,100,6 억,,6635,N,N,0,N,00,N +20250319,101402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32050,1450,2,4.74,6928171800,217620,63.52,30700,32750,30700,39750,21450,30600,31837.78,0.11,0,331,34266,32432,31216,29382,28166,31825,28775,6,9150,100,21420,50,1,6278056,2012,39.04,11.78,12,3.47,821.00,2720.00,77800,20250225,-58.80,24650,20250307,30.02,77800,-58.80,20250225,24650,30.02,20250307,77800,-58.80,20250225,24650,30.02,20250307,0.00,N,489500,100,6 억,,6635,N,N,0,N,00,N +20250319,091408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31400,800,2,2.61,971919100,31178,9.10,30700,31500,30700,39750,21450,30600,31178.71,0.11,0,39,34266,32432,31216,29382,28166,31825,28775,6,9150,100,21420,50,1,6278056,1971,38.25,11.54,12,0.50,821.00,2720.00,77800,20250225,-59.64,24650,20250307,27.38,77800,-59.64,20250225,24650,27.38,20250307,77800,-59.64,20250225,24650,27.38,20250307,0.00,N,489500,100,6 억,,6635,N,N,0,N,00,N 20250318,161354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30600,-2500,5,-7.55,10392237550,330445,38.39,32800,33050,30000,43000,23200,33100,31454.71,0.25,0,-9294,36366,34732,33216,31582,30066,33975,30825,6,9900,100,23170,50,1,6278056,1921,37.27,11.25,12,5.26,821.00,2720.00,77800,20250225,-60.67,24650,20250307,24.14,77800,-60.67,20250225,24650,24.14,20250307,77800,-60.67,20250225,24650,24.14,20250307,0.00,N,489500,100,6 억,,15944,N,N,0,N,00,N 20250318,151402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30750,-2350,5,-7.10,9848550025,312749,36.33,32800,33050,30000,43000,23200,33100,31490.26,0.25,0,-8515,36366,34732,33216,31582,30066,33975,30825,6,9900,100,23170,50,1,6278056,1931,37.45,11.31,12,4.98,821.00,2720.00,77800,20250225,-60.48,24650,20250307,24.75,77800,-60.48,20250225,24650,24.75,20250307,77800,-60.48,20250225,24650,24.75,20250307,0.00,N,489500,100,6 억,,15944,N,N,0,N,00,N 20250318,141358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30100,-3000,5,-9.06,8661164350,273707,31.80,32800,33050,30100,43000,23200,33100,31643.92,0.25,0,-8549,36366,34732,33216,31582,30066,33975,30825,6,9900,100,23170,50,1,6278056,1890,36.66,11.07,12,4.36,821.00,2720.00,77800,20250225,-61.31,24650,20250307,22.11,77800,-61.31,20250225,24650,22.11,20250307,77800,-61.31,20250225,24650,22.11,20250307,0.00,N,489500,100,6 억,,15944,N,N,0,N,00,N diff --git a/489730/price/prices-20250301.csv b/489730/price/prices-20250301.csv index 76da2aa98b01..c0671ce0315e 100644 --- a/489730/price/prices-20250301.csv +++ b/489730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-12,5,-0.60,127483104,63997,194.98,1994,1994,1982,2590,1396,1994,1992.02,0.01,0,371,2000,1996,1990,1986,1980,1999,1989,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,1.01,0.00,0.00,4500,20241128,-55.96,1925,20241230,2.96,1999,-0.85,20250226,1930,2.69,20250102,4500,-55.96,20241128,1925,2.96,20241230,0.00,N,489730,100,6 억,,319,N,N,0,N,00,N +20250319,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-2,5,-0.10,122088041,61284,186.71,1994,1994,1991,2590,1396,1994,1992.17,0.01,0,652,2000,1996,1990,1986,1980,1999,1989,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.97,0.00,0.00,4500,20241128,-55.73,1925,20241230,3.48,1999,-0.35,20250226,1930,3.21,20250102,4500,-55.73,20241128,1925,3.48,20241230,0.00,N,489730,100,6 억,,319,N,N,0,N,00,N +20250319,141406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-2,5,-0.10,111643388,56040,170.73,1994,1994,1992,2590,1396,1994,1992.21,0.01,0,652,2000,1996,1990,1986,1980,1999,1989,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.89,0.00,0.00,4500,20241128,-55.73,1925,20241230,3.48,1999,-0.35,20250226,1930,3.21,20250102,4500,-55.73,20241128,1925,3.48,20241230,0.00,N,489730,100,6 억,,319,N,N,0,N,00,N +20250319,131404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-2,5,-0.10,106992068,53705,163.62,1994,1994,1992,2590,1396,1994,1992.22,0.01,0,652,2000,1996,1990,1986,1980,1999,1989,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.85,0.00,0.00,4500,20241128,-55.73,1925,20241230,3.48,1999,-0.35,20250226,1930,3.21,20250102,4500,-55.73,20241128,1925,3.48,20241230,0.00,N,489730,100,6 억,,319,N,N,0,N,00,N +20250319,121402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-2,5,-0.10,20101303,10089,30.74,1994,1994,1992,2590,1396,1994,1992.40,0.01,0,-314,2000,1996,1990,1986,1980,1999,1989,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.16,0.00,0.00,4500,20241128,-55.73,1925,20241230,3.48,1999,-0.35,20250226,1930,3.21,20250102,4500,-55.73,20241128,1925,3.48,20241230,0.00,N,489730,100,6 억,,319,N,N,0,N,00,N +20250319,111402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-2,5,-0.10,20089351,10083,30.72,1994,1994,1992,2590,1396,1994,1992.40,0.01,0,-314,2000,1996,1990,1986,1980,1999,1989,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.16,0.00,0.00,4500,20241128,-55.73,1925,20241230,3.48,1999,-0.35,20250226,1930,3.21,20250102,4500,-55.73,20241128,1925,3.48,20241230,0.00,N,489730,100,6 억,,319,N,N,0,N,00,N +20250319,101402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-1,5,-0.05,19945927,10011,30.50,1994,1994,1992,2590,1396,1994,1992.40,0.01,0,-314,2000,1996,1990,1986,1980,1999,1989,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.16,0.00,0.00,4500,20241128,-55.71,1925,20241230,3.53,1999,-0.30,20250226,1930,3.26,20250102,4500,-55.71,20241128,1925,3.53,20241230,0.00,N,489730,100,6 억,,319,N,N,0,N,00,N +20250319,091409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-2,5,-0.10,15953957,8007,24.39,1994,1994,1992,2590,1396,1994,1992.50,0.01,0,-314,2000,1996,1990,1986,1980,1999,1989,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.13,0.00,0.00,4500,20241128,-55.73,1925,20241230,3.48,1999,-0.35,20250226,1930,3.21,20250102,4500,-55.73,20241128,1925,3.48,20241230,0.00,N,489730,100,6 억,,319,N,N,0,N,00,N 20250318,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,6,2,0.30,65311086,32823,181.22,1994,1994,1984,2580,1392,1988,1989.80,0.00,0,131,2000,1993,1989,1982,1978,1992,1981,6,592,100,1390,1,1,6332000,126,0.00,0.00,12,0.52,0.00,0.00,4500,20241128,-55.69,1925,20241230,3.58,1999,-0.25,20250226,1930,3.32,20250102,4500,-55.69,20241128,1925,3.58,20241230,0.00,N,489730,100,6 억,,193,N,N,0,N,00,N 20250318,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,6,2,0.30,65155554,32745,180.79,1994,1994,1984,2580,1392,1988,1989.79,0.00,0,131,2000,1993,1989,1982,1978,1992,1981,6,592,100,1390,1,1,6332000,126,0.00,0.00,12,0.52,0.00,0.00,4500,20241128,-55.69,1925,20241230,3.58,1999,-0.25,20250226,1930,3.32,20250102,4500,-55.69,20241128,1925,3.58,20241230,0.00,N,489730,100,6 억,,193,N,N,0,N,00,N 20250318,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,64868583,32601,180.00,1994,1994,1984,2580,1392,1988,1989.77,0.00,0,131,2000,1993,1989,1982,1978,1992,1981,6,592,100,1390,1,1,6332000,126,0.00,0.00,12,0.51,0.00,0.00,4500,20241128,-55.82,1925,20241230,3.27,1999,-0.55,20250226,1930,3.01,20250102,4500,-55.82,20241128,1925,3.27,20241230,0.00,N,489730,100,6 억,,193,N,N,0,N,00,N diff --git a/489790/price/prices-20250301.csv b/489790/price/prices-20250301.csv index 8fa2bff80b48..1a4ef5c66f28 100644 --- a/489790/price/prices-20250301.csv +++ b/489790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161359,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,58800,500,2,0.86,92451691150,1580081,63.59,58300,59600,57700,75700,40900,58300,58509.89,20.15,0,-81001,62033,60166,58833,56966,55633,59500,56300,252,17400,500,40810,100,1,50488390,29687,0.00,0.00,12,3.13,0.00,0.00,64700,20250314,-9.12,28400,20241220,107.04,64700,-9.12,20250314,29100,102.06,20250203,64700,-9.12,20250314,28400,107.04,20241220,3.16,N,489790,500,252 억,,10174705,N,N,1019,N,00,N +20250319,151403,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,58300,0,3,0.00,85575674800,1462854,58.87,58300,59600,57700,75700,40900,58300,58499.16,20.15,0,-78162,62033,60166,58833,56966,55633,59500,56300,252,17400,500,40810,100,1,50488390,29435,0.00,0.00,12,2.90,0.00,0.00,64700,20250314,-9.89,28400,20241220,105.28,64700,-9.89,20250314,29100,100.34,20250203,64700,-9.89,20250314,28400,105.28,20241220,3.16,N,489790,500,252 억,,10174705,N,N,1524,N,00,N +20250319,141406,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,58500,200,2,0.34,72168736300,1233321,49.64,58300,59600,57700,75700,40900,58300,58515.83,20.15,0,-81358,62033,60166,58833,56966,55633,59500,56300,252,17400,500,40810,100,1,50488390,29536,0.00,0.00,12,2.44,0.00,0.00,64700,20250314,-9.58,28400,20241220,105.99,64700,-9.58,20250314,29100,101.03,20250203,64700,-9.58,20250314,28400,105.99,20241220,3.16,N,489790,500,252 억,,10174705,N,N,1524,N,00,N +20250319,131405,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,58200,-100,5,-0.17,66145879700,1130070,45.48,58300,59600,57700,75700,40900,58300,58532.61,20.15,0,-82676,62033,60166,58833,56966,55633,59500,56300,252,17400,500,40810,100,1,50488390,29384,0.00,0.00,12,2.24,0.00,0.00,64700,20250314,-10.05,28400,20241220,104.93,64700,-10.05,20250314,29100,100.00,20250203,64700,-10.05,20250314,28400,104.93,20241220,3.16,N,489790,500,252 억,,10174705,N,N,1524,N,00,N +20250319,121403,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,57800,-500,5,-0.86,60845783250,1038897,41.81,58300,59600,57700,75700,40900,58300,58567.75,20.15,0,-86671,62033,60166,58833,56966,55633,59500,56300,252,17400,500,40810,100,1,50488390,29182,0.00,0.00,12,2.06,0.00,0.00,64700,20250314,-10.66,28400,20241220,103.52,64700,-10.66,20250314,29100,98.63,20250203,64700,-10.66,20250314,28400,103.52,20241220,3.16,N,489790,500,252 억,,10174705,N,N,1524,N,00,N +20250319,111403,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,57800,-500,5,-0.86,57176503250,975582,39.26,58300,59600,57700,75700,40900,58300,58607.67,20.15,0,-85857,62033,60166,58833,56966,55633,59500,56300,252,17400,500,40810,100,1,50488390,29182,0.00,0.00,12,1.93,0.00,0.00,64700,20250314,-10.66,28400,20241220,103.52,64700,-10.66,20250314,29100,98.63,20250203,64700,-10.66,20250314,28400,103.52,20241220,3.16,N,489790,500,252 억,,10174705,N,N,1524,N,00,N +20250319,101402,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,58000,-300,5,-0.51,45908640700,781116,31.44,58300,59600,58000,75700,40900,58300,58773.32,20.15,0,-46454,62033,60166,58833,56966,55633,59500,56300,252,17400,500,40810,100,1,50488390,29283,0.00,0.00,12,1.55,0.00,0.00,64700,20250314,-10.36,28400,20241220,104.23,64700,-10.36,20250314,29100,99.31,20250203,64700,-10.36,20250314,28400,104.23,20241220,3.16,N,489790,500,252 억,,10174705,N,N,1524,N,00,N +20250319,091409,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,58500,200,2,0.34,15240667800,259425,10.44,58300,59300,58000,75700,40900,58300,58748.38,20.15,0,11306,62033,60166,58833,56966,55633,59500,56300,252,17400,500,40810,100,1,50488390,29536,0.00,0.00,12,0.51,0.00,0.00,64700,20250314,-9.58,28400,20241220,105.99,64700,-9.58,20250314,29100,101.03,20250203,64700,-9.58,20250314,28400,105.99,20241220,3.16,N,489790,500,252 억,,10174705,N,N,1524,N,00,N 20250318,161355,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,58300,-800,5,-1.35,145004306850,2453929,58.78,60000,60700,57500,76800,41400,59100,59092.14,20.49,0,-89009,64033,61566,60133,57666,56233,60850,56950,252,17700,500,41370,100,1,50488390,29435,0.00,0.00,12,4.86,0.00,0.00,64700,20250314,-9.89,28400,20241220,105.28,64700,-9.89,20250314,29100,100.34,20250203,64700,-9.89,20250314,28400,105.28,20241220,3.11,N,489790,500,252 억,,10346759,N,N,1524,N,00,N 20250318,151402,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,58400,-700,5,-1.18,140682132200,2379840,57.00,60000,60700,57500,76800,41400,59100,59114.11,20.49,0,-88103,64033,61566,60133,57666,56233,60850,56950,252,17700,500,41370,100,1,50488390,29485,0.00,0.00,12,4.71,0.00,0.00,64700,20250314,-9.74,28400,20241220,105.63,64700,-9.74,20250314,29100,100.69,20250203,64700,-9.74,20250314,28400,105.63,20241220,3.11,N,489790,500,252 억,,10346759,N,N,1971,N,00,N 20250318,141359,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,58000,-1100,5,-1.86,125558901850,2119128,50.76,60000,60700,57500,76800,41400,59100,59250.27,20.49,0,-147894,64033,61566,60133,57666,56233,60850,56950,252,17700,500,41370,100,1,50488390,29283,0.00,0.00,12,4.20,0.00,0.00,64700,20250314,-10.36,28400,20241220,104.23,64700,-10.36,20250314,29100,99.31,20250203,64700,-10.36,20250314,28400,104.23,20241220,3.11,N,489790,500,252 억,,10346759,N,N,1971,N,00,N diff --git a/492220/price/prices-20250301.csv b/492220/price/prices-20250301.csv index 3e59be9c5ddd..01523cd0a1b2 100644 --- a/492220/price/prices-20250301.csv +++ b/492220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,6,2,0.30,75613608,37948,179.95,1997,1997,1986,2585,1393,1990,1992.56,1.14,0,-60,2000,1994,1989,1983,1978,1992,1981,6,595,100,1390,1,1,6210000,124,-153.54,1.01,12,0.61,-13.00,1975.00,3100,20241212,-35.61,1906,20241213,4.72,2000,-0.20,20250305,1924,3.74,20250102,3100,-35.61,20241212,1906,4.72,20241213,0.00,N,492220,100,6 억,,70605,N,N,0,N,00,N +20250319,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,5,2,0.25,65393212,32827,155.67,1997,1997,1986,2585,1393,1990,1992.06,1.14,0,-59,2000,1994,1989,1983,1978,1992,1981,6,595,100,1390,1,1,6210000,124,-153.46,1.01,12,0.53,-13.00,1975.00,3100,20241212,-35.65,1906,20241213,4.67,2000,-0.25,20250305,1924,3.69,20250102,3100,-35.65,20241212,1906,4.67,20241213,0.00,N,492220,100,6 억,,70605,N,N,0,N,00,N +20250319,141406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-3,5,-0.15,61416256,30825,146.17,1997,1997,1986,2585,1393,1990,1992.42,1.14,0,-59,2000,1994,1989,1983,1978,1992,1981,6,595,100,1390,1,1,6210000,123,-152.85,1.01,12,0.50,-13.00,1975.00,3100,20241212,-35.90,1906,20241213,4.25,2000,-0.65,20250305,1924,3.27,20250102,3100,-35.90,20241212,1906,4.25,20241213,0.00,N,492220,100,6 억,,70605,N,N,0,N,00,N +20250319,131405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-3,5,-0.15,38909984,19536,92.64,1997,1997,1986,2585,1393,1990,1991.71,1.14,0,-54,2000,1994,1989,1983,1978,1992,1981,6,595,100,1390,1,1,6210000,123,-152.85,1.01,12,0.31,-13.00,1975.00,3100,20241212,-35.90,1906,20241213,4.25,2000,-0.65,20250305,1924,3.27,20250102,3100,-35.90,20241212,1906,4.25,20241213,0.00,N,492220,100,6 억,,70605,N,N,0,N,00,N +20250319,121403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,35328044,17733,84.09,1997,1997,1986,2585,1393,1990,1992.22,1.14,0,-54,2000,1994,1989,1983,1978,1992,1981,6,595,100,1390,1,1,6210000,123,-152.77,1.01,12,0.29,-13.00,1975.00,3100,20241212,-35.94,1906,20241213,4.20,2000,-0.70,20250305,1924,3.22,20250102,3100,-35.94,20241212,1906,4.20,20241213,0.00,N,492220,100,6 억,,70605,N,N,0,N,00,N +20250319,111403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,29966463,15034,71.29,1997,1997,1992,2585,1393,1990,1993.25,1.14,0,-54,2000,1994,1989,1983,1978,1992,1981,6,595,100,1390,1,1,6210000,124,-153.31,1.01,12,0.24,-13.00,1975.00,3100,20241212,-35.71,1906,20241213,4.56,2000,-0.35,20250305,1924,3.59,20250102,3100,-35.71,20241212,1906,4.56,20241213,0.00,N,492220,100,6 억,,70605,N,N,0,N,00,N +20250319,101403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,5,2,0.25,12780824,6411,30.40,1997,1997,1992,2585,1393,1990,1993.58,1.14,0,5,2000,1994,1989,1983,1978,1992,1981,6,595,100,1390,1,1,6210000,124,-153.46,1.01,12,0.10,-13.00,1975.00,3100,20241212,-35.65,1906,20241213,4.67,2000,-0.25,20250305,1924,3.69,20250102,3100,-35.65,20241212,1906,4.67,20241213,0.00,N,492220,100,6 억,,70605,N,N,0,N,00,N +20250319,091409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,7,2,0.35,1997000,1000,4.74,1997,1997,1997,2585,1393,1990,1997.00,1.14,0,0,2000,1994,1989,1983,1978,1992,1981,6,595,100,1390,1,1,6210000,124,-153.62,1.01,12,0.02,-13.00,1975.00,3100,20241212,-35.58,1906,20241213,4.77,2000,-0.15,20250305,1924,3.79,20250102,3100,-35.58,20241212,1906,4.77,20241213,0.00,N,492220,100,6 억,,70605,N,N,0,N,00,N 20250318,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-2,5,-0.10,41905477,21088,120.98,1991,1995,1984,2585,1395,1992,1987.17,1.13,0,212,2004,1997,1990,1983,1976,2001,1987,6,593,100,1390,1,1,6210000,124,-153.08,1.01,12,0.34,-13.00,1975.00,3100,20241212,-35.81,1906,20241213,4.41,2000,-0.50,20250305,1924,3.43,20250102,3100,-35.81,20241212,1906,4.41,20241213,0.00,N,492220,100,6 억,,70416,N,N,0,N,00,N 20250318,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-7,5,-0.35,40745513,20504,117.63,1991,1995,1984,2585,1395,1992,1987.20,1.13,0,212,2004,1997,1990,1983,1976,2001,1987,6,593,100,1390,1,1,6210000,123,-152.69,1.01,12,0.33,-13.00,1975.00,3100,20241212,-35.97,1906,20241213,4.14,2000,-0.75,20250305,1924,3.17,20250102,3100,-35.97,20241212,1906,4.14,20241213,0.00,N,492220,100,6 억,,70416,N,N,0,N,00,N 20250318,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,0,3,0.00,33427723,16817,96.48,1991,1995,1984,2585,1395,1992,1987.73,1.13,0,212,2004,1997,1990,1983,1976,2001,1987,6,593,100,1390,1,1,6210000,124,-153.23,1.01,12,0.27,-13.00,1975.00,3100,20241212,-35.74,1906,20241213,4.51,2000,-0.40,20250305,1924,3.53,20250102,3100,-35.74,20241212,1906,4.51,20241213,0.00,N,492220,100,6 억,,70416,N,N,0,N,00,N diff --git a/493790/price/prices-20250301.csv b/493790/price/prices-20250301.csv index 44680525fe10..b56ae728398f 100644 --- a/493790/price/prices-20250301.csv +++ b/493790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,25402541,12812,63.87,1987,1987,1980,2580,1390,1985,1982.71,0.08,0,196,1990,1987,1984,1981,1978,1986,1980,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.24,0.00,0.00,2190,20250123,-9.36,1911,20250123,3.87,2190,-9.36,20250123,1911,3.87,20250123,2190,-9.36,20250123,1911,3.87,20250123,0.00,N,493790,100,5 억,,4067,N,N,0,N,00,N +20250319,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,10702396,5394,26.89,1987,1987,1982,2580,1390,1985,1984.13,0.08,0,93,1990,1987,1984,1981,1978,1986,1980,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.10,0.00,0.00,2190,20250123,-9.36,1911,20250123,3.87,2190,-9.36,20250123,1911,3.87,20250123,2190,-9.36,20250123,1911,3.87,20250123,0.00,N,493790,100,5 억,,4067,N,N,0,N,00,N +20250319,141407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,8092889,4078,20.33,1987,1987,1984,2580,1390,1985,1984.52,0.08,0,-17,1990,1987,1984,1981,1978,1986,1980,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.08,0.00,0.00,2190,20250123,-9.36,1911,20250123,3.87,2190,-9.36,20250123,1911,3.87,20250123,2190,-9.36,20250123,1911,3.87,20250123,0.00,N,493790,100,5 억,,4067,N,N,0,N,00,N +20250319,131405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-1,5,-0.05,5142665,2591,12.92,1987,1987,1984,2580,1390,1985,1984.82,0.08,0,389,1990,1987,1984,1981,1978,1986,1980,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.05,0.00,0.00,2190,20250123,-9.41,1911,20250123,3.82,2190,-9.41,20250123,1911,3.82,20250123,2190,-9.41,20250123,1911,3.82,20250123,0.00,N,493790,100,5 억,,4067,N,N,0,N,00,N +20250319,121403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,4793436,2415,12.04,1987,1987,1984,2580,1390,1985,1984.86,0.08,0,389,1990,1987,1984,1981,1978,1986,1980,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.05,0.00,0.00,2190,20250123,-9.36,1911,20250123,3.87,2190,-9.36,20250123,1911,3.87,20250123,2190,-9.36,20250123,1911,3.87,20250123,0.00,N,493790,100,5 억,,4067,N,N,0,N,00,N +20250319,111403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,4644599,2340,11.67,1987,1987,1984,2580,1390,1985,1984.87,0.08,0,389,1990,1987,1984,1981,1978,1986,1980,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.04,0.00,0.00,2190,20250123,-9.36,1911,20250123,3.87,2190,-9.36,20250123,1911,3.87,20250123,2190,-9.36,20250123,1911,3.87,20250123,0.00,N,493790,100,5 억,,4067,N,N,0,N,00,N +20250319,101403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-1,5,-0.05,3261223,1643,8.19,1987,1987,1984,2580,1390,1985,1984.92,0.08,0,389,1990,1987,1984,1981,1978,1986,1980,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.03,0.00,0.00,2190,20250123,-9.41,1911,20250123,3.82,2190,-9.41,20250123,1911,3.82,20250123,2190,-9.41,20250123,1911,3.82,20250123,0.00,N,493790,100,5 억,,4067,N,N,0,N,00,N +20250319,091410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,13908,7,0.03,1987,1987,1986,2580,1390,1985,1986.86,0.08,0,5,1990,1987,1984,1981,1978,1986,1980,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.00,0.00,0.00,2190,20250123,-9.32,1911,20250123,3.92,2190,-9.32,20250123,1911,3.92,20250123,2190,-9.32,20250123,1911,3.92,20250123,0.00,N,493790,100,5 억,,4067,N,N,0,N,00,N 20250318,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-2,5,-0.10,39810407,20060,41.34,1987,1987,1981,2580,1391,1987,1984.57,0.08,0,59,1991,1989,1986,1984,1981,1987,1982,5,593,100,1390,1,1,5310000,105,0.00,0.00,12,0.38,0.00,0.00,2190,20250123,-9.36,1911,20250123,3.87,2190,-9.36,20250123,1911,3.87,20250123,2190,-9.36,20250123,1911,3.87,20250123,0.00,N,493790,100,5 억,,4045,N,N,0,N,00,N 20250318,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-2,5,-0.10,39679397,19994,41.20,1987,1987,1981,2580,1391,1987,1984.57,0.08,0,59,1991,1989,1986,1984,1981,1987,1982,5,593,100,1390,1,1,5310000,105,0.00,0.00,12,0.38,0.00,0.00,2190,20250123,-9.36,1911,20250123,3.87,2190,-9.36,20250123,1911,3.87,20250123,2190,-9.36,20250123,1911,3.87,20250123,0.00,N,493790,100,5 억,,4045,N,N,0,N,00,N 20250318,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-5,5,-0.25,36478392,18380,37.88,1987,1987,1981,2580,1391,1987,1984.68,0.08,0,59,1991,1989,1986,1984,1981,1987,1982,5,593,100,1390,1,1,5310000,105,0.00,0.00,12,0.35,0.00,0.00,2190,20250123,-9.50,1911,20250123,3.72,2190,-9.50,20250123,1911,3.72,20250123,2190,-9.50,20250123,1911,3.72,20250123,0.00,N,493790,100,5 억,,4045,N,N,0,N,00,N diff --git a/495810/price/prices-20250301.csv b/495810/price/prices-20250301.csv index 34dedb2e8863..11a11235be16 100644 --- a/495810/price/prices-20250301.csv +++ b/495810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161359,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250319,151404,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250319,141407,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250319,131406,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250319,121403,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250319,111403,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250319,101403,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250319,091410,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250318,161356,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250318,151403,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250318,141400,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N diff --git a/495900/price/prices-20250301.csv b/495900/price/prices-20250301.csv index ecbbb38a53a7..33e5414c2e43 100644 --- a/495900/price/prices-20250301.csv +++ b/495900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161400,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250319,151404,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250319,141407,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250319,131406,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250319,121404,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250319,111404,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250319,101404,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250319,091410,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250318,161356,57,100.00,KONEX,,,N,N,N,N, ,N,11400,-100,5,-0.87,1140000,100,0.00,11400,11400,11400,13220,9780,11500,11400.00,0.00,0,0,11500,11500,11500,11500,11500,11500,11500,25,1720,500,6900,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250318,151403,57,100.00,KONEX,,,N,N,N,N, ,N,11400,-100,5,-0.87,1140000,100,0.00,11400,11400,11400,13220,9780,11500,11400.00,0.00,0,0,11500,11500,11500,11500,11500,11500,11500,25,1720,500,6900,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250318,141400,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,11500,11500,11500,11500,11500,11500,11500,25,1720,500,6900,10,1,4915384,565,-12.62,26.93,12,0.00,-911.00,427.00,28000,20250110,-58.93,10000,20250221,15.00,28000,-58.93,20250110,10000,15.00,20250221,28000,-58.93,20250110,10000,15.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N diff --git a/499790/price/prices-20250301.csv b/499790/price/prices-20250301.csv index 3bc9851128a3..633dc7e18106 100644 --- a/499790/price/prices-20250301.csv +++ b/499790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250319,161400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19460,240,2,1.25,614774090,31683,81.07,19380,19580,19100,24950,13460,19220,19403.90,8.38,0,5860,19653,19436,19263,19046,18873,19350,18960,198,5730,1000,13450,10,1,19830841,3859,-414.04,0.46,12,0.16,-47.00,42243.00,33100,20241223,-41.21,18560,20250203,4.85,23750,-18.06,20250107,18560,4.85,20250203,33100,-41.21,20241223,18560,4.85,20250203,0.18,N,499790,1000,198 억,,1662311,N,N,39,N,00,N +20250319,151404,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19510,290,2,1.51,567254680,29244,74.83,19380,19580,19100,24950,13460,19220,19397.30,8.38,0,6139,19653,19436,19263,19046,18873,19350,18960,198,5730,1000,13450,10,1,19830841,3869,-415.11,0.46,12,0.15,-47.00,42243.00,33100,20241223,-41.06,18560,20250203,5.12,23750,-17.85,20250107,18560,5.12,20250203,33100,-41.06,20241223,18560,5.12,20250203,0.18,N,499790,1000,198 억,,1662311,N,N,0,N,00,N +20250319,141407,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19470,250,2,1.30,362930660,18769,48.03,19380,19580,19100,24950,13460,19220,19336.71,8.38,0,4794,19653,19436,19263,19046,18873,19350,18960,198,5730,1000,13450,10,1,19830841,3861,-414.26,0.46,12,0.09,-47.00,42243.00,33100,20241223,-41.18,18560,20250203,4.90,23750,-18.02,20250107,18560,4.90,20250203,33100,-41.18,20241223,18560,4.90,20250203,0.18,N,499790,1000,198 억,,1662311,N,N,0,N,00,N +20250319,131406,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19500,280,2,1.46,230576460,11977,30.65,19380,19500,19100,24950,13460,19220,19251.60,8.38,0,2420,19653,19436,19263,19046,18873,19350,18960,198,5730,1000,13450,10,1,19830841,3867,-414.89,0.46,12,0.06,-47.00,42243.00,33100,20241223,-41.09,18560,20250203,5.06,23750,-17.89,20250107,18560,5.06,20250203,33100,-41.09,20241223,18560,5.06,20250203,0.18,N,499790,1000,198 억,,1662311,N,N,0,N,00,N +20250319,121404,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19290,70,2,0.36,163949910,8538,21.85,19380,19380,19100,24950,13460,19220,19202.38,8.38,0,554,19653,19436,19263,19046,18873,19350,18960,198,5730,1000,13450,10,1,19830841,3825,-410.43,0.46,12,0.04,-47.00,42243.00,33100,20241223,-41.72,18560,20250203,3.93,23750,-18.78,20250107,18560,3.93,20250203,33100,-41.72,20241223,18560,3.93,20250203,0.18,N,499790,1000,198 억,,1662311,N,N,0,N,00,N +20250319,111404,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19180,-40,5,-0.21,123518300,6439,16.48,19380,19380,19100,24950,13460,19220,19182.84,8.38,0,-845,19653,19436,19263,19046,18873,19350,18960,198,5730,1000,13450,10,1,19830841,3804,-408.09,0.45,12,0.03,-47.00,42243.00,33100,20241223,-42.05,18560,20250203,3.34,23750,-19.24,20250107,18560,3.34,20250203,33100,-42.05,20241223,18560,3.34,20250203,0.18,N,499790,1000,198 억,,1662311,N,N,0,N,00,N +20250319,101404,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19160,-60,5,-0.31,57670670,3006,7.69,19380,19380,19100,24950,13460,19220,19185.19,8.38,0,-1290,19653,19436,19263,19046,18873,19350,18960,198,5730,1000,13450,10,1,19830841,3800,-407.66,0.45,12,0.02,-47.00,42243.00,33100,20241223,-42.11,18560,20250203,3.23,23750,-19.33,20250107,18560,3.23,20250203,33100,-42.11,20241223,18560,3.23,20250203,0.18,N,499790,1000,198 억,,1662311,N,N,0,N,00,N +20250319,091411,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19200,-20,5,-0.10,17406120,906,2.32,19380,19380,19150,24950,13460,19220,19212.05,8.38,0,-552,19653,19436,19263,19046,18873,19350,18960,198,5730,1000,13450,10,1,19830841,3808,-408.51,0.45,12,0.00,-47.00,42243.00,33100,20241223,-41.99,18560,20250203,3.45,23750,-19.16,20250107,18560,3.45,20250203,33100,-41.99,20241223,18560,3.45,20250203,0.18,N,499790,1000,198 억,,1662311,N,N,0,N,00,N 20250318,161356,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19220,30,2,0.16,745328500,38733,166.62,19310,19480,19090,24900,13440,19190,19242.73,8.35,0,5419,19536,19362,19156,18982,18776,19260,18880,198,5710,1000,13430,10,1,19830841,3811,-408.94,0.45,12,0.20,-47.00,42243.00,33100,20241223,-41.93,18560,20250203,3.56,23750,-19.07,20250107,18560,3.56,20250203,33100,-41.93,20241223,18560,3.56,20250203,0.20,N,499790,1000,198 억,,1655083,N,N,0,N,00,N 20250318,151404,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19110,-80,5,-0.42,735061960,38197,164.32,19310,19480,19090,24900,13440,19190,19243.97,8.35,0,5722,19536,19362,19156,18982,18776,19260,18880,198,5710,1000,13430,10,1,19830841,3790,-406.60,0.45,12,0.19,-47.00,42243.00,33100,20241223,-42.27,18560,20250203,2.96,23750,-19.54,20250107,18560,2.96,20250203,33100,-42.27,20241223,18560,2.96,20250203,0.20,N,499790,1000,198 억,,1655083,N,N,0,N,00,N 20250318,141400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19210,20,2,0.10,607846480,31554,135.74,19310,19480,19090,24900,13440,19190,19263.69,8.35,0,3913,19536,19362,19156,18982,18776,19260,18880,198,5710,1000,13430,10,1,19830841,3810,-408.72,0.45,12,0.16,-47.00,42243.00,33100,20241223,-41.96,18560,20250203,3.50,23750,-19.12,20250107,18560,3.50,20250203,33100,-41.96,20241223,18560,3.50,20250203,0.20,N,499790,1000,198 억,,1655083,N,N,0,N,00,N diff --git a/shop-products.csv b/shop-products.csv index 3dd4080e0414..cea74e85e986 100644 --- a/shop-products.csv +++ b/shop-products.csv @@ -1,2739 +1,2739 @@ baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo -20250314,A000020,KR7000020008,KOSPI,동화약품,1101110043870 -20250314,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 -20250314,A000050,KR7000050005,KOSPI,경방,1101110013287 -20250314,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 -20250314,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 -20250314,A000100,KR7000100008,KOSPI,유한양행,1101110014409 -20250314,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 -20250314,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 -20250314,A000150,KR7000150003,KOSPI,두산,1101110013774 -20250314,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 -20250314,A000210,KR7000210005,KOSPI,DL,1101110084915 -20250314,A000220,KR7000220004,KOSPI,유유제약,1341110002307 -20250314,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 -20250314,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 -20250314,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 -20250314,A000270,KR7000270009,KOSPI,기아,1101110037998 -20250314,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 -20250314,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 -20250314,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 -20250314,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 -20250314,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 -20250314,A000430,KR7000430009,KOSPI,대원강업,1101110015556 -20250314,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 -20250314,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 -20250314,A000490,KR7000490003,KOSPI,대동,1911110000104 -20250314,A000500,KR7000500009,KOSPI,가온전선,1341110000567 -20250314,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 -20250314,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 -20250314,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 -20250314,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 -20250314,A000650,KR7000650002,KOSPI,천일고속,1801110006915 -20250314,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 -20250314,A000670,KR7000670000,KOSPI,영풍,1101110003824 -20250314,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 -20250314,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 -20250314,A000720,KR7000720003,KOSPI,현대건설,1101110007909 -20250314,A000760,KR7000760009,KOSPI,이화산업,1101110018138 -20250314,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 -20250314,A000850,KR7000850008,KOSPI,화천기공,2001110001704 -20250314,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 -20250314,A000880,KR7000880005,KOSPI,한화,1101110002959 -20250314,A000890,KR7000890004,KOSPI,보해양조,2011110000036 -20250314,A000910,KR7000910000,KOSPI,유니온,1101110200579 -20250314,A000950,KR7000950006,KOSPI,전방,1101110005664 -20250314,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 -20250314,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 -20250314,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 -20250314,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 -20250314,A001040,KR7001040005,KOSPI,CJ,1101110015639 -20250314,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 -20250314,A001070,KR7001070002,KOSPI,대한방직,1101110019350 -20250314,A001080,KR7001080001,KOSPI,만호제강,1801110054659 -20250314,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 -20250314,A001130,KR7001130004,KOSPI,대한제분,1101110003733 -20250314,A001140,KR7001140003,KOSPI,국보,1101110296073 -20250314,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 -20250314,A001210,KR7001210004,KOSPI,금호전기,1101110028541 -20250314,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 -20250314,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 -20250314,A001260,KR7001260009,KOSPI,남광토건,1101110017411 -20250314,A001270,KR7001270008,KOSPI,부국증권,1101110031510 -20250314,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 -20250314,A001340,KR7001340009,KOSPI,백광산업,1101110003709 -20250314,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 -20250314,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 -20250314,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 -20250314,A001420,KR7001420009,KOSPI,태원물산,1101110086771 -20250314,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 -20250314,A001440,KR7001440007,KOSPI,대한전선,1101110035835 -20250314,A001450,KR7001450006,KOSPI,현대해상,1101110035893 -20250314,A001460,KR7001460005,KOSPI,BYC,1101110005995 -20250314,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 -20250314,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 -20250314,A001510,KR7001510007,KOSPI,SK증권,1101110037112 -20250314,A001520,KR7001520006,KOSPI,동양,1101110005333 -20250314,A001530,KR7001530005,KOSPI,DI동일,1101110019219 -20250314,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 -20250314,A001550,KR7001550003,KOSPI,조비,1101110086599 -20250314,A001560,KR7001560002,KOSPI,제일연마,1801110021806 -20250314,A001570,KR7001570001,KOSPI,금양,1801110003101 -20250314,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 -20250314,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 -20250314,A001680,KR7001680008,KOSPI,대상,1101110327125 -20250314,A001720,KR7001720002,KOSPI,신영증권,1101110006612 -20250314,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 -20250314,A001750,KR7001750009,KOSPI,한양증권,1101110026834 -20250314,A001770,KR7001770007,KOSPI,SHD,1101110028632 -20250314,A001780,KR7001780006,KOSPI,알루코,1601110002313 -20250314,A001790,KR7001790005,KOSPI,대한제당,1201110018368 -20250314,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 -20250314,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 -20250314,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 -20250314,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 -20250314,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 -20250314,A002020,KR7002020006,KOSPI,코오롱,1101110030528 -20250314,A002030,KR7002030005,KOSPI,아세아,1101110030710 -20250314,A002070,KR7002070001,KOSPI,비비안,1101110030934 -20250314,A002100,KR7002100006,KOSPI,경농,1101110089395 -20250314,A002140,KR7002140002,KOSPI,고려산업,1801110001494 -20250314,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 -20250314,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 -20250314,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 -20250314,A002210,KR7002210003,KOSPI,동성제약,1101110008200 -20250314,A002220,KR7002220002,KOSPI,한일철강,1101110048987 -20250314,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 -20250314,A002240,KR7002240000,KOSPI,고려제강,1801110001220 -20250314,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 -20250314,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 -20250314,A002320,KR7002320000,KOSPI,한진,1101110003668 -20250314,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 -20250314,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 -20250314,A002380,KR7002380004,KOSPI,KCC,1101110221814 -20250314,A002390,KR7002390003,KOSPI,한독,1101110037005 -20250314,A002410,KR7002410009,KOSPI,범양건영,1101110015861 -20250314,A002420,KR7002420008,KOSPI,세기상사,1101110015853 -20250314,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 -20250314,A002460,KR7002460004,KOSPI,HS화성,1701110001131 -20250314,A002600,KR7002600005,KOSPI,조흥,1101110019334 -20250314,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 -20250314,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 -20250314,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 -20250314,A002690,KR7002690006,KOSPI,동일제강,1101110032005 -20250314,A002700,KR7002700003,KOSPI,신일전자,1348110001256 -20250314,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 -20250314,A002720,KR7002720001,KOSPI,국제약품,1101110032154 -20250314,A002760,KR7002760007,KOSPI,보락,1348110004474 -20250314,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 -20250314,A002790,KR7002790004,KOSPI,아모레G,1101110026644 -20250314,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 -20250314,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 -20250314,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 -20250314,A002840,KR7002840007,KOSPI,미원상사,1301110007707 -20250314,A002870,KR7002870004,KOSPI,신풍,1347110002644 -20250314,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 -20250314,A002900,KR7002900009,KOSPI,TYM,1101110032899 -20250314,A002920,KR7002920007,KOSPI,유성기업,1243110000755 -20250314,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 -20250314,A002990,KR7002990000,KOSPI,금호건설,1101110134877 -20250314,A003000,KR7003000007,KOSPI,부광약품,1101110030405 -20250314,A003010,KR7003010006,KOSPI,혜인,1101110030413 -20250314,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 -20250314,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 -20250314,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 -20250314,A003080,KR7003080009,KOSPI,성보화학,1147110000402 -20250314,A003090,KR7003090008,KOSPI,대웅,1311110000271 -20250314,A003100,KR7003100005,KOSDAQ,선광,1201110000034 -20250314,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 -20250314,A003160,KR7003160009,KOSPI,디아이,1101110039209 -20250314,A003200,KR7003200003,KOSPI,일신방직,1101110041717 -20250314,A003220,KR7003220001,KOSPI,대원제약,1101110103955 -20250314,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 -20250314,A003240,KR7003240009,KOSPI,태광산업,1101110185276 -20250314,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 -20250314,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 -20250314,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 -20250314,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 -20250314,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 -20250314,A003460,KR7003460003,KOSPI,유화증권,1101110042484 -20250314,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 -20250314,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 -20250314,A003490,KR7003490000,KOSPI,대한항공,1101110108484 -20250314,A003520,KR7003520004,KOSPI,영진약품,1101110043127 -20250314,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 -20250314,A003540,KR7003540002,KOSPI,대신증권,1101110042955 -20250314,A003550,KR7003550001,KOSPI,LG,1101110003543 -20250314,A003560,KR7003560000,KOSPI,IHQ,1101110042393 -20250314,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 -20250314,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 -20250314,A003610,KR7003610003,KOSPI,방림,1101110035108 -20250314,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 -20250314,A003650,KR7003650009,KOSPI,미창석유,1801110000537 -20250314,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 -20250314,A003680,KR7003680006,KOSPI,한성기업,1801110000230 -20250314,A003690,KR7003690005,KOSPI,코리안리,1101110226533 -20250314,A003720,KR7003720000,KOSPI,삼영,1101110010001 -20250314,A003780,KR7003780004,KOSPI,진양산업,1801110043610 -20250314,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 -20250314,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 -20250314,A003850,KR7003850005,KOSPI,보령,1101110012560 -20250314,A003920,KR7003920006,KOSPI,남양유업,1101110092976 -20250314,A003960,KR7003960002,KOSPI,사조대림,1101110042278 -20250314,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 -20250314,A004020,KR7004020004,KOSPI,현대제철,1201110001743 -20250314,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 -20250314,A004080,KR7004080008,KOSPI,신흥,1101110047864 -20250314,A004090,KR7004090007,KOSPI,한국석유,1101110048490 -20250314,A004100,KR7004100004,KOSPI,태양금속,1101110003212 -20250314,A004140,KR7004140000,KOSPI,동방,1101110124521 -20250314,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 -20250314,A004170,KR7004170007,KOSPI,신세계,1101110028848 -20250314,A004250,KR7004250007,KOSPI,NPC,1101110212699 -20250314,A004270,KR7004270005,KOSPI,남성,1101110054760 -20250314,A004310,KR7004310009,KOSPI,현대약품,1243110000250 -20250314,A004360,KR7004360004,KOSPI,세방,1801110015932 -20250314,A004370,KR7004370003,KOSPI,농심,1101110057574 -20250314,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 -20250314,A004410,KR7004410007,KOSPI,서울식품,1101110059702 -20250314,A004430,KR7004430005,KOSPI,송원산업,1801110000636 -20250314,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 -20250314,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 -20250314,A004490,KR7004490009,KOSPI,세방전지,1101110202765 -20250314,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 -20250314,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 -20250314,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 -20250314,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 -20250314,A004690,KR7004690004,KOSPI,삼천리,1101110005929 -20250314,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 -20250314,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 -20250314,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 -20250314,A004770,KR7004770004,KOSPI,써니전자,1101110070881 -20250314,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 -20250314,A004800,KR7004800009,KOSPI,효성,1101110030497 -20250314,A004830,KR7004830006,KOSPI,덕성,1341110000096 -20250314,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 -20250314,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 -20250314,A004890,KR7004890000,KOSPI,동일산업,1701110002171 -20250314,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 -20250314,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 -20250314,A004960,KR7004960001,KOSPI,한신공영,1101110075683 -20250314,A004970,KR7004970000,KOSPI,신라교역,1101110008254 -20250314,A004980,KR7004980009,KOSPI,성신양회,1101110072928 -20250314,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 -20250314,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 -20250314,A005030,KR7005030002,KOSPI,부산주공,1801110002682 -20250314,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 -20250314,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 -20250314,A005110,KR7005110002,KOSPI,한창,1801110000602 -20250314,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 -20250314,A005180,KR7005180005,KOSPI,빙그레,1152110000287 -20250314,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 -20250314,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 -20250314,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 -20250314,A005320,KR7005320007,KOSPI,온타이드,1101110084767 -20250314,A005360,KR7005360003,KOSPI,모나미,1101110005052 -20250314,A005380,KR7005380001,KOSPI,현대차,1101110085450 -20250314,A005390,KR7005390000,KOSPI,신성통상,1101110003345 -20250314,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 -20250314,A005430,KR7005430004,KOSPI,한국공항,1101110003692 -20250314,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 -20250314,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 -20250314,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 -20250314,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 -20250314,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 -20250314,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 -20250314,A005690,KR7005690003,KOSPI,파미셀,1601110005177 -20250314,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 -20250314,A005720,KR7005720008,KOSPI,넥센,1846110000583 -20250314,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 -20250314,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 -20250314,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 -20250314,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 -20250314,A005820,KR7005820006,KOSPI,원림,1101110095152 -20250314,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 -20250314,A005850,KR7005850003,KOSPI,에스엘,1701110000034 -20250314,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 -20250314,A005870,KR7005870001,KOSPI,휴니드,1341110005202 -20250314,A005880,KR7005880000,KOSPI,대한해운,1101110008212 -20250314,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 -20250314,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 -20250314,A005950,KR7005950001,KOSPI,이수화학,1101110008600 -20250314,A005960,KR7005960000,KOSPI,동부건설,1101110005002 -20250314,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 -20250314,A006040,KR7006040000,KOSPI,동원산업,1101110003098 -20250314,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 -20250314,A006060,KR7006060008,KOSPI,화승인더,1801110004323 -20250314,A006090,KR7006090005,KOSPI,사조오양,1101110104820 -20250314,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 -20250314,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 -20250314,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 -20250314,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 -20250314,A006220,KR7006220008,KOSPI,제주은행,2201110000819 -20250314,A006260,KR7006260004,KOSPI,LS,1101110003965 -20250314,A006280,KR7006280002,KOSPI,녹십자,1101110109854 -20250314,A006340,KR7006340004,KOSPI,대원전선,1348110001181 -20250314,A006360,KR7006360002,KOSPI,GS건설,1101110002694 -20250314,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 -20250314,A006380,KR7006380000,KOSPI,카프로,1101110111825 -20250314,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 -20250314,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 -20250314,A006490,KR7006490007,KOSPI,인스코비,1101110018592 -20250314,A006570,KR7006570006,KOSPI,대림통상,1101110021678 -20250314,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 -20250314,A006650,KR7006650006,KOSPI,대한유화,1101110024698 -20250314,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 -20250314,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 -20250314,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 -20250314,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 -20250314,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 -20250314,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 -20250314,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 -20250314,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 -20250314,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 -20250314,A006980,KR7006980007,KOSPI,우성,1601110001167 -20250314,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 -20250314,A007110,KR7007110000,KOSPI,일신석재,1101110153273 -20250314,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 -20250314,A007160,KR7007160005,KOSPI,사조산업,1101110112328 -20250314,A007210,KR7007210008,KOSPI,벽산,1101110113384 -20250314,A007280,KR7007280001,KOSPI,한국특강,1801110015362 -20250314,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 -20250314,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 -20250314,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 -20250314,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 -20250314,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 -20250314,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 -20250314,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 -20250314,A007540,KR7007540008,KOSPI,샘표,1101110123797 -20250314,A007570,KR7007570005,KOSPI,일양약품,1101110124802 -20250314,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 -20250314,A007610,KR7007610009,KOSPI,선도전기,1301110007989 -20250314,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 -20250314,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 -20250314,A007690,KR7007690001,KOSPI,국도화학,1101110126642 -20250314,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 -20250314,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 -20250314,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 -20250314,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 -20250314,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 -20250314,A007860,KR7007860000,KOSPI,서연,1101110129026 -20250314,A007980,KR7007980006,KOSPI,TP,1301110010031 -20250314,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 -20250314,A008060,KR7008060006,KOSPI,대덕,1301110007608 -20250314,A008110,KR7008110009,KOSPI,대동전자,1101110134819 -20250314,A008250,KR7008250003,KOSPI,이건산업,1201110001959 -20250314,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 -20250314,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 -20250314,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 -20250314,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 -20250314,A008420,KR7008420002,KOSPI,문배철강,1101110139190 -20250314,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 -20250314,A008490,KR7008490005,KOSPI,서흥,1243110004252 -20250314,A008500,KR7008500001,KOSPI,일정실업,1101110141369 -20250314,A008600,KR7008600009,KOSPI,윌비스,1101110172447 -20250314,A008700,KR7008700007,KOSPI,아남전자,1201110018300 -20250314,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 -20250314,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 -20250314,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 -20250314,A008870,KR7008870008,KOSPI,금비,1201110002022 -20250314,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 -20250314,A008970,KR7008970006,KOSPI,동양철관,1201110002056 -20250314,A009070,KR7009070004,KOSPI,KCTC,1101110149446 -20250314,A009140,KR7009140005,KOSPI,경인전자,1101110150229 -20250314,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 -20250314,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 -20250314,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 -20250314,A009190,KR7009190000,KOSPI,대양금속,1201110002212 -20250314,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 -20250314,A009240,KR7009240003,KOSPI,한샘,1341110003595 -20250314,A009270,KR7009270000,KOSPI,신원,1101110152770 -20250314,A009290,KR7009290008,KOSPI,광동제약,1101110152134 -20250314,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 -20250314,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 -20250314,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 -20250314,A009410,KR7009410002,KOSPI,태영건설,1101110155451 -20250314,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 -20250314,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 -20250314,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 -20250314,A009460,KR7009460007,KOSPI,한창제지,1845110000105 -20250314,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 -20250314,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 -20250314,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 -20250314,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 -20250314,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 -20250314,A009680,KR7009680000,KOSPI,모토닉,1101110161317 -20250314,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 -20250314,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 -20250314,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 -20250314,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 -20250314,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 -20250314,A009900,KR7009900002,KOSPI,명신산업,1712110000958 -20250314,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 -20250314,A010040,KR7010040004,KOSPI,한국내화,1846110000319 -20250314,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 -20250314,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 -20250314,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 -20250314,A010130,KR7010130003,KOSPI,고려아연,1101110168404 -20250314,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 -20250314,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 -20250314,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 -20250314,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 -20250314,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 -20250314,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 -20250314,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 -20250314,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 -20250314,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 -20250314,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 -20250314,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 -20250314,A010660,KR7010660009,KOSPI,화천기계,1101110342181 -20250314,A010690,KR7010690006,KOSPI,화신,1701110014936 -20250314,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 -20250314,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 -20250314,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 -20250314,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 -20250314,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 -20250314,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 -20250314,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 -20250314,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 -20250314,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 -20250314,A011090,KR7011090008,KOSPI,에넥스,1101110192635 -20250314,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 -20250314,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 -20250314,A011200,KR7011200003,KOSPI,HMM,1101110193740 -20250314,A011210,KR7011210002,KOSPI,현대위아,1942110000125 -20250314,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 -20250314,A011280,KR7011280005,KOSPI,태림포장,1301110010015 -20250314,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 -20250314,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 -20250314,A011330,KR7011330008,KOSPI,유니켐,1301110011807 -20250314,A011370,KR7011370004,KOSDAQ,서한,1701110023002 -20250314,A011390,KR7011390002,KOSPI,부산산업,1101110522618 -20250314,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 -20250314,A011500,KR7011500006,KOSPI,한농화성,2111110001090 -20250314,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 -20250314,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 -20250314,A011700,KR7011700002,KOSPI,한신기계,1301110010346 -20250314,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 -20250314,A011780,KR7011780004,KOSPI,금호석유,1101110205975 -20250314,A011790,KR7011790003,KOSPI,SKC,1301110001585 -20250314,A011810,KR7011810009,KOSPI,STX,1942110000183 -20250314,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 -20250314,A012030,KR7012030003,KOSPI,DB,1101110210859 -20250314,A012160,KR7012160008,KOSPI,영흥,1942110000191 -20250314,A012170,KR7012170007,KOSPI,아센디오,1101110253908 -20250314,A012200,KR7012200002,KOSPI,계양전기,1101110212889 -20250314,A012210,KR7012210001,KONEX,삼미금속,1942110000258 -20250314,A012280,KR7012280004,KOSPI,영화금속,1801110027078 -20250314,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 -20250314,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 -20250314,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 -20250314,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 -20250314,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 -20250314,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 -20250314,A012610,KR7012610002,KOSPI,경인양행,1201110005703 -20250314,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 -20250314,A012630,KR7012630000,KOSPI,HDC,1101110279433 -20250314,A012690,KR7012690004,KOSPI,모나리자,1101110220882 -20250314,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 -20250314,A012750,KR7012750006,KOSPI,에스원,1101110221939 -20250314,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 -20250314,A012800,KR7012800009,KOSPI,대창,1301110007137 -20250314,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 -20250314,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 -20250314,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 -20250314,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 -20250314,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 -20250314,A013360,KR7013360003,KOSPI,일성건설,1101110234776 -20250314,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 -20250314,A013570,KR7013570007,KOSPI,디와이,1942110000472 -20250314,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 -20250314,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 -20250314,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 -20250314,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 -20250314,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 -20250314,A013890,KR7013890009,KOSPI,지누스,1347110002553 -20250314,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 -20250314,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 -20250314,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 -20250314,A014160,KR7014160006,KOSPI,대영포장,1101110254104 -20250314,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 -20250314,A014200,KR7014200000,KOSDAQ,광림,1201110009268 -20250314,A014280,KR7014280002,KOSPI,금강공업,1801110034320 -20250314,A014440,KR7014440002,KOSPI,영보화학,1601110012742 -20250314,A014470,KR7014470009,KOSDAQ,부방,1101110265523 -20250314,A014530,KR7014530000,KOSPI,극동유화,1845110001335 -20250314,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 -20250314,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 -20250314,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 -20250314,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 -20250314,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 -20250314,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 -20250314,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 -20250314,A014830,KR7014830004,KOSPI,유니드,1101110275069 -20250314,A014910,KR7014910004,KOSPI,성문전자,1311110005114 -20250314,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 -20250314,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 -20250314,A014990,KR7014990006,KOSPI,인디에프,1101110279996 -20250314,A015020,KR7015020001,KOSPI,이스타코,1243110006042 -20250314,A015230,KR7015230006,KOSPI,대창단조,1801110039396 -20250314,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 -20250314,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 -20250314,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 -20250314,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 -20250314,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 -20250314,A015760,KR7015760002,KOSPI,한국전력,1146710001456 -20250314,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 -20250314,A015890,KR7015890007,KOSPI,태경산업,1348110002080 -20250314,A016090,KR7016090003,KOSPI,대현,1101110319320 -20250314,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 -20250314,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 -20250314,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 -20250314,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 -20250314,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 -20250314,A016580,KR7016580003,KOSPI,환인제약,1101110339542 -20250314,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 -20250314,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 -20250314,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 -20250314,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 -20250314,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 -20250314,A016740,KR7016740003,KOSPI,두올,1101110343957 -20250314,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 -20250314,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 -20250314,A016880,KR7016880007,KOSPI,웅진,1101110346745 -20250314,A016920,KR7016920001,KOSDAQ,카스,1115110005269 -20250314,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 -20250314,A017040,KR7017040007,KOSPI,광명전기,1301110006270 -20250314,A017180,KR7017180001,KOSPI,명문제약,1341110013180 -20250314,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 -20250314,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 -20250314,A017390,KR7017390006,KOSPI,서울가스,1101110360399 -20250314,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 -20250314,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 -20250314,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 -20250314,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 -20250314,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 -20250314,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 -20250314,A017810,KR7017810003,KOSPI,풀무원,1101110375439 -20250314,A017860,KR7017860008,KOSPI,DS단석,1341110010839 -20250314,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 -20250314,A017900,KR7017900002,KOSPI,광전자,2149110002560 -20250314,A017940,KR7017940008,KOSPI,E1,1101110381387 -20250314,A017960,KR7017960006,KOSPI,한국카본,1801110054691 -20250314,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 -20250314,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 -20250314,A018250,KR7018250001,KOSPI,애경산업,1101110398275 -20250314,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 -20250314,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 -20250314,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 -20250314,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 -20250314,A018500,KR7018500009,KOSPI,동원금속,1701110021816 -20250314,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 -20250314,A018670,KR7018670000,KOSPI,SK가스,1101110413247 -20250314,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 -20250314,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 -20250314,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 -20250314,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 -20250314,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 -20250314,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 -20250314,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 -20250314,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 -20250314,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 -20250314,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 -20250314,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 -20250314,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 -20250314,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 -20250314,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 -20250314,A019680,KR7019680008,KOSPI,대교,1101110514029 -20250314,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 -20250314,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 -20250314,A020000,KR7020000006,KOSPI,한섬,1101110531578 -20250314,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 -20250314,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 -20250314,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 -20250314,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 -20250314,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 -20250314,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 -20250314,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 -20250314,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 -20250314,A021050,KR7021050000,KOSPI,서원,1350110029881 -20250314,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 -20250314,A021240,KR7021240007,KOSPI,코웨이,1101110626501 -20250314,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 -20250314,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 -20250314,A021820,KR7021820006,KOSPI,세원정공,1701110039207 -20250314,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 -20250314,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 -20250314,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 -20250314,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 -20250314,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 -20250314,A023160,KR7023160005,KOSDAQ,태광,1801110045559 -20250314,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 -20250314,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 -20250314,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 -20250314,A023450,KR7023450000,KOSPI,동남합성,1101110057012 -20250314,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 -20250314,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 -20250314,A023590,KR7023590003,KOSPI,다우기술,1101110414758 -20250314,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 -20250314,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 -20250314,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 -20250314,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 -20250314,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 -20250314,A023810,KR7023810005,KOSPI,인팩,1301110008052 -20250314,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 -20250314,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 -20250314,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 -20250314,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 -20250314,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 -20250314,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 -20250314,A024110,KR7024110009,KOSPI,기업은행,1101350000903 -20250314,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 -20250314,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 -20250314,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 -20250314,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 -20250314,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 -20250314,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 -20250314,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 -20250314,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 -20250314,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 -20250314,A024890,KR7024890006,KOSPI,대원화성,1101110165393 -20250314,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 -20250314,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 -20250314,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 -20250314,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 -20250314,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 -20250314,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 -20250314,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 -20250314,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 -20250314,A025540,KR7025540006,KOSPI,한국단자,1201110002957 -20250314,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 -20250314,A025560,KR7025560004,KOSPI,미래산업,1243110030413 -20250314,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 -20250314,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 -20250314,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 -20250314,A025820,KR7025820002,KOSPI,이구산업,1301110009498 -20250314,A025860,KR7025860008,KOSPI,남해화학,1101110164717 -20250314,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 -20250314,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 -20250314,A025890,KR7025890005,KOSPI,한국주강,1943110000537 -20250314,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 -20250314,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 -20250314,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 -20250314,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 -20250314,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 -20250314,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 -20250314,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 -20250314,A026940,KR7026940007,KOSPI,부국철강,2001110001407 -20250314,A026960,KR7026960005,KOSPI,동서,1101110180888 -20250314,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 -20250314,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 -20250314,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 -20250314,A027410,KR7027410000,KOSPI,BGF,1101111105215 -20250314,A027580,KR7027580000,KOSDAQ,상보,1243110024177 -20250314,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 -20250314,A027740,KR7027740000,KOSPI,마니커,1345110004149 -20250314,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 -20250314,A027970,KR7027970003,KOSPI,한국제지,1741110000618 -20250314,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 -20250314,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 -20250314,A028100,KR7028100006,KOSPI,동아지질,1801110019843 -20250314,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 -20250314,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 -20250314,A028670,KR7028670008,KOSPI,팬오션,1101110004286 -20250314,A029460,KR7029460003,KOSPI,케이씨,1101110703210 -20250314,A029480,KR7029480001,KOSDAQ,광무,1101110779152 -20250314,A029530,KR7029530003,KOSPI,신도리코,1101110034960 -20250314,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 -20250314,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 -20250314,A030000,KR7030000004,KOSPI,제일기획,1101110139017 -20250314,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 -20250314,A030200,KR7030200000,KOSPI,KT,1101111468754 -20250314,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 -20250314,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 -20250314,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 -20250314,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 -20250314,A030610,KR7030610000,KOSPI,교보증권,1101110018089 -20250314,A030720,KR7030720007,KOSPI,동원수산,1101110046204 -20250314,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 -20250314,A031210,KR7031210008,KOSPI,서울보증보험,1101110099774 -20250314,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 -20250314,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 -20250314,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 -20250314,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 -20250314,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 -20250314,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 -20250314,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 -20250314,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 -20250314,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 -20250314,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 -20250314,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 -20250314,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 -20250314,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 -20250314,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 -20250314,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 -20250314,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 -20250314,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 -20250314,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 -20250314,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 -20250314,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 -20250314,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 -20250314,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 -20250314,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 -20250314,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 -20250314,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 -20250314,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 -20250314,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 -20250314,A032940,KR7032940009,KOSDAQ,원익,1753110001158 -20250314,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 -20250314,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 -20250314,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 -20250314,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 -20250314,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 -20250314,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 -20250314,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 -20250314,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 -20250314,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 -20250314,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 -20250314,A033240,KR7033240003,KOSPI,자화전자,1501110005955 -20250314,A033250,KR7033250002,KOSPI,체시스,1748110004244 -20250314,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 -20250314,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 -20250314,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 -20250314,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 -20250314,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 -20250314,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 -20250314,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 -20250314,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 -20250314,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 -20250314,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 -20250314,A033780,KR7033780008,KOSPI,KT&G,1601110067804 -20250314,A033790,KR7033790007,KOSDAQ,피노,1101110674724 -20250314,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 -20250314,A033920,KR7033920000,KOSPI,무학,1901110002721 -20250314,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 -20250314,A034120,KR7034120006,KOSPI,SBS,1101110731483 -20250314,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 -20250314,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 -20250314,A034310,KR7034310003,KOSPI,NICE,1101110505614 -20250314,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 -20250314,A034730,KR7034730002,KOSPI,SK,1101110769583 -20250314,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 -20250314,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 -20250314,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 -20250314,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 -20250314,A035000,KR7035000009,KOSPI,HS애드,1101110375398 -20250314,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 -20250314,A035150,KR7035150002,KOSPI,백산,1147110003729 -20250314,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 -20250314,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 -20250314,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 -20250314,A035420,KR7035420009,KOSPI,NAVER,1101111707178 -20250314,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 -20250314,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 -20250314,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 -20250314,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 -20250314,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 -20250314,A035720,KR7035720002,KOSPI,카카오,1101111129497 -20250314,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 -20250314,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 -20250314,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 -20250314,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 -20250314,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 -20250314,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 -20250314,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 -20250314,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 -20250314,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 -20250314,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 -20250314,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 -20250314,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 -20250314,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 -20250314,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 -20250314,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 -20250314,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 -20250314,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 -20250314,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 -20250314,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 -20250314,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 -20250314,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 -20250314,A036580,KR7036580009,KOSPI,팜스코,1311110042950 -20250314,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 -20250314,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 -20250314,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 -20250314,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 -20250314,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 -20250314,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 -20250314,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 -20250314,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 -20250314,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 -20250314,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 -20250314,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 -20250314,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 -20250314,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 -20250314,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 -20250314,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 -20250314,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 -20250314,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 -20250314,A037370,KR7037370004,KOSDAQ,EG,1615110003619 -20250314,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 -20250314,A037440,KR7037440005,KOSDAQ,희림,1101110660806 -20250314,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 -20250314,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 -20250314,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 -20250314,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 -20250314,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 -20250314,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 -20250314,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 -20250314,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 -20250314,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 -20250314,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 -20250314,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 -20250314,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 -20250314,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 -20250314,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 -20250314,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 -20250314,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 -20250314,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 -20250314,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 -20250314,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 -20250314,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 -20250314,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 -20250314,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 -20250314,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 -20250314,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 -20250314,A039130,KR7039130000,KOSPI,하나투어,1101110981038 -20250314,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 -20250314,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 -20250314,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 -20250314,A039310,KR7039310008,KOSDAQ,세중,1101111220063 -20250314,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 -20250314,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 -20250314,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 -20250314,A039490,KR7039490008,KOSPI,키움증권,1101111867948 -20250314,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 -20250314,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 -20250314,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 -20250314,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 -20250314,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 -20250314,A039840,KR7039840004,KOSDAQ,디오,1845110003290 -20250314,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 -20250314,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 -20250314,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 -20250314,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 -20250314,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 -20250314,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 -20250314,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 -20250314,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 -20250314,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 -20250314,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 -20250314,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 -20250314,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 -20250314,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 -20250314,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 -20250314,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 -20250314,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 -20250314,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 -20250314,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 -20250314,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 -20250314,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 -20250314,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 -20250314,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 -20250314,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 -20250314,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 -20250314,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 -20250314,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 -20250314,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 -20250314,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 -20250314,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 -20250314,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 -20250314,A042660,KR7042660001,KOSPI,한화오션,1101112095837 -20250314,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 -20250314,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 -20250314,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 -20250314,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 -20250314,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 -20250314,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 -20250314,A043200,KR7043200005,KOSDAQ,파루,2013110006783 -20250314,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 -20250314,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 -20250314,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 -20250314,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 -20250314,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 -20250314,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 -20250314,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 -20250314,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 -20250314,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 -20250314,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 -20250314,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 -20250314,A044180,KR7044180008,KOSDAQ,KD,1201110012914 -20250314,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 -20250314,A044380,KR7044380004,KOSPI,주연테크,1101110574164 -20250314,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 -20250314,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 -20250314,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 -20250314,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 -20250314,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 -20250314,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 -20250314,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 -20250314,A045060,KR7045060001,KOSDAQ,오공,1243110001513 -20250314,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 -20250314,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 -20250314,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 -20250314,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 -20250314,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 -20250314,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 -20250314,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 -20250314,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 -20250314,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 -20250314,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 -20250314,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 -20250314,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 -20250314,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 -20250314,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 -20250314,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 -20250314,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 -20250314,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 -20250314,A047040,KR7047040001,KOSPI,대우건설,1101112137895 -20250314,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 -20250314,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 -20250314,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 -20250314,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 -20250314,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 -20250314,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 -20250314,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 -20250314,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 -20250314,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 -20250314,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 -20250314,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 -20250314,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 -20250314,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 -20250314,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 -20250314,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 -20250314,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 -20250314,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 -20250314,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 -20250314,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 -20250314,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 -20250314,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 -20250314,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 -20250314,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 -20250314,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 -20250314,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 -20250314,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 -20250314,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 -20250314,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 -20250314,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 -20250314,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 -20250314,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 -20250314,A049830,KR7049830003,KOSDAQ,승일,1201110007204 -20250314,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 -20250314,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 -20250314,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 -20250314,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 -20250314,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 -20250314,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 -20250314,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 -20250314,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 -20250314,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 -20250314,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 -20250314,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 -20250314,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 -20250314,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 -20250314,A051390,KR7051390003,KOSDAQ,YW,1311110021699 -20250314,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 -20250314,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 -20250314,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 -20250314,A051630,KR7051630002,KOSPI,진양화학,1101112141672 -20250314,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 -20250314,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 -20250314,A051910,KR7051910008,KOSPI,LG화학,1101112207995 -20250314,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 -20250314,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 -20250314,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 -20250314,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 -20250314,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 -20250314,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 -20250314,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 -20250314,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 -20250314,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 -20250314,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 -20250314,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 -20250314,A052690,KR7052690005,KOSPI,한전기술,1101110186307 -20250314,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 -20250314,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 -20250314,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 -20250314,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 -20250314,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 -20250314,A052960,KR7052960002,KONEX,태양3C,1101110560824 -20250314,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 -20250314,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 -20250314,A053060,KR7053060000,KOSDAQ,세동,1845110001541 -20250314,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 -20250314,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 -20250314,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 -20250314,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 -20250314,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 -20250314,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 -20250314,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 -20250314,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 -20250314,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 -20250314,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 -20250314,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 -20250314,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 -20250314,A053620,KR7053620001,KOSDAQ,태양,1615110006118 -20250314,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 -20250314,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 -20250314,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 -20250314,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 -20250314,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 -20250314,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 -20250314,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 -20250314,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 -20250314,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 -20250314,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 -20250314,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 -20250314,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 -20250314,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 -20250314,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 -20250314,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 -20250314,A054620,KR7054620000,KOSDAQ,APS,1101111315286 -20250314,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 -20250314,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 -20250314,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 -20250314,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 -20250314,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 -20250314,A054930,KR7054930003,KOSDAQ,유신,1101110061666 -20250314,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 -20250314,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 -20250314,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 -20250314,A055550,KR7055550008,KOSPI,신한지주,1101112322438 -20250314,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 -20250314,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 -20250314,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 -20250314,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 -20250314,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 -20250314,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 -20250314,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 -20250314,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 -20250314,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 -20250314,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 -20250314,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 -20250314,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 -20250314,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 -20250314,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 -20250314,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 -20250314,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 -20250314,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 -20250314,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 -20250314,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 -20250314,A058730,KR7058730003,KOSPI,다스코,2052110005288 -20250314,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 -20250314,A058850,KR7058850009,KOSPI,KTcs,1601110119712 -20250314,A058860,KR7058860008,KOSPI,KTis,1101112271510 -20250314,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 -20250314,A059090,KR7059090001,KOSDAQ,미코,1346110012744 -20250314,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 -20250314,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 -20250314,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 -20250314,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 -20250314,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 -20250314,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 -20250314,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 -20250314,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 -20250314,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 -20250314,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 -20250314,A060310,KR7060310000,KOSDAQ,3S,1101110746474 -20250314,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 -20250314,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 -20250314,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 -20250314,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 -20250314,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 -20250314,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 -20250314,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 -20250314,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 -20250314,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 -20250314,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 -20250314,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 -20250314,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 -20250314,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 -20250314,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 -20250314,A062040,KR7062040001,KOSPI,산일전기,1101111020728 -20250314,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 -20250314,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 -20250314,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 -20250314,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 -20250314,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 -20250314,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 -20250314,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 -20250314,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 -20250314,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 -20250314,A064260,KR7064260003,KOSDAQ,다날,1101111435810 -20250314,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 -20250314,A064350,KR7064350002,KOSPI,현대로템,1942110036336 -20250314,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 -20250314,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 -20250314,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 -20250314,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 -20250314,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 -20250314,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 -20250314,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 -20250314,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 -20250314,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 -20250314,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 -20250314,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 -20250314,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 -20250314,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 -20250314,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 -20250314,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 -20250314,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 -20250314,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 -20250314,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 -20250314,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 -20250314,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 -20250314,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 -20250314,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 -20250314,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 -20250314,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 -20250314,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 -20250314,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 -20250314,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 -20250314,A065770,KR7065770000,KOSDAQ,CS,1101111644809 -20250314,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 -20250314,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 -20250314,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 -20250314,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 -20250314,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 -20250314,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 -20250314,A066570,KR7066570003,KOSPI,LG전자,1101112487050 -20250314,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 -20250314,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 -20250314,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 -20250314,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 -20250314,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 -20250314,A066830,KR7066830001,KONEX,제노텍,1601110064157 -20250314,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 -20250314,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 -20250314,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 -20250314,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 -20250314,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 -20250314,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 -20250314,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 -20250314,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 -20250314,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 -20250314,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 -20250314,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 -20250314,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 -20250314,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 -20250314,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 -20250314,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 -20250314,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 -20250314,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 -20250314,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 -20250314,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 -20250314,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 -20250314,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 -20250314,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 -20250314,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 -20250314,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 -20250314,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 -20250314,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 -20250314,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 -20250314,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 -20250314,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 -20250314,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 -20250314,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 -20250314,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 -20250314,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 -20250314,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 -20250314,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 -20250314,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 -20250314,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 -20250314,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 -20250314,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 -20250314,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 -20250314,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 -20250314,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 -20250314,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 -20250314,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 -20250314,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 -20250314,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 -20250314,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 -20250314,A070960,KR7070960000,KOSPI,모나용평,1450110002801 -20250314,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 -20250314,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 -20250314,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 -20250314,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 -20250314,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 -20250314,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 -20250314,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 -20250314,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 -20250314,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 -20250314,A071950,KR7071950000,KOSPI,코아스,1101110881642 -20250314,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 -20250314,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 -20250314,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 -20250314,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 -20250314,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 -20250314,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 -20250314,A072770,KR7072770001,KOSDAQ,율호,1101111518418 -20250314,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 -20250314,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 -20250314,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 -20250314,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 -20250314,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 -20250314,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 -20250314,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 -20250314,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 -20250314,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 -20250314,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 -20250314,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 -20250314,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 -20250314,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 -20250314,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 -20250314,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 -20250314,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 -20250314,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 -20250314,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 -20250314,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 -20250314,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 -20250314,A076340,KR7076340009,KONEX,관악산업,1101111569817 -20250314,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 -20250314,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 -20250314,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 -20250314,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 -20250314,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 -20250314,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 -20250314,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 -20250314,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 -20250314,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 -20250314,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 -20250314,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 -20250314,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 -20250314,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 -20250314,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 -20250314,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 -20250314,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 -20250314,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 -20250314,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 -20250314,A078930,KR7078930005,KOSPI,GS,1101113045112 -20250314,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 -20250314,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 -20250314,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 -20250314,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 -20250314,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 -20250314,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 -20250314,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 -20250314,A079650,KR7079650008,KOSDAQ,서산,2042110000370 -20250314,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 -20250314,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 -20250314,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 -20250314,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 -20250314,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 -20250314,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 -20250314,A079980,KR7079980009,KOSPI,휴비스,1101112102070 -20250314,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 -20250314,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 -20250314,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 -20250314,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 -20250314,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 -20250314,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 -20250314,A080530,KR7080530009,KOSDAQ,코디,1301110050847 -20250314,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 -20250314,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 -20250314,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 -20250314,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 -20250314,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 -20250314,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 -20250314,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 -20250314,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 -20250314,A082640,KR7082640004,KOSPI,동양생명,1101110624688 -20250314,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 -20250314,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 -20250314,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 -20250314,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 -20250314,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 -20250314,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 -20250314,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 -20250314,A083450,KR7083450007,KOSDAQ,GST,1313110038864 -20250314,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 -20250314,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 -20250314,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 -20250314,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 -20250314,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 -20250314,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 -20250314,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 -20250314,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 -20250314,A084010,KR7084010008,KOSPI,대한제강,1801110003268 -20250314,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 -20250314,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 -20250314,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 -20250314,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 -20250314,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 -20250314,A084670,KR7084670009,KOSPI,동양고속,1341110131073 -20250314,A084680,KR7084680008,KOSPI,이월드,1701110290867 -20250314,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 -20250314,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 -20250314,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 -20250314,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 -20250314,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 -20250314,A085310,KR7085310001,KOSPI,엔케이,1801110054641 -20250314,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 -20250314,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 -20250314,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 -20250314,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 -20250314,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 -20250314,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 -20250314,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 -20250314,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 -20250314,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 -20250314,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 -20250314,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 -20250314,A086460,KR7086460003,KONEX,큐러블,1101111980584 -20250314,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 -20250314,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 -20250314,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 -20250314,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 -20250314,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 -20250314,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 -20250314,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 -20250314,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 -20250314,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 -20250314,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 -20250314,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 -20250314,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 -20250314,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 -20250314,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 -20250314,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 -20250314,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 -20250314,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 -20250314,A088350,KR7088350004,KOSPI,한화생명,1101110003204 -20250314,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 -20250314,A088790,KR7088790001,KOSPI,진도,1101113411024 -20250314,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 -20250314,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 -20250314,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 -20250314,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 -20250314,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 -20250314,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 -20250314,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 -20250314,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 -20250314,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 -20250314,A089590,KR7089590004,KOSPI,제주항공,2201110050575 -20250314,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 -20250314,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 -20250314,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 -20250314,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 -20250314,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 -20250314,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 -20250314,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 -20250314,A090080,KR7090080003,KOSPI,평화산업,1701110309329 -20250314,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 -20250314,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 -20250314,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 -20250314,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 -20250314,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 -20250314,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 -20250314,A090460,KR7090460007,KOSPI,비에이치,1350110087483 -20250314,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 -20250314,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 -20250314,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 -20250314,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 -20250314,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 -20250314,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 -20250314,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 -20250314,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 -20250314,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 -20250314,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 -20250314,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 -20250314,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 -20250314,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 -20250314,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 -20250314,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 -20250314,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 -20250314,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 -20250314,A092220,KR7092220003,KOSPI,KEC,1101113525750 -20250314,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 -20250314,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 -20250314,A092440,KR7092440007,KOSPI,기신정기,1201110046476 -20250314,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 -20250314,A092590,KR7092590009,KONEX,럭스피아,1101111936579 -20250314,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 -20250314,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 -20250314,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 -20250314,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 -20250314,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 -20250314,A093050,KR7093050003,KOSPI,LF,1101113555187 -20250314,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 -20250314,A093230,KR7093230001,KOSPI,이아이디,1752110014707 -20250314,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 -20250314,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 -20250314,A093370,KR7093370005,KOSPI,후성,1314110189425 -20250314,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 -20250314,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 -20250314,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 -20250314,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 -20250314,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 -20250314,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 -20250314,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 -20250314,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 -20250314,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 -20250314,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 -20250314,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 -20250314,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 -20250314,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 -20250314,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 -20250314,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 -20250314,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 -20250314,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 -20250314,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 -20250314,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 -20250314,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 -20250314,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 -20250314,A095610,KR7095610002,KOSDAQ,테스,1345110064482 -20250314,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 -20250314,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 -20250314,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 -20250314,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 -20250314,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 -20250314,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 -20250314,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 -20250314,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 -20250314,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 -20250314,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 -20250314,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 -20250314,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 -20250314,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 -20250314,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 -20250314,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 -20250314,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 -20250314,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 -20250314,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 -20250314,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 -20250314,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 -20250314,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 -20250314,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 -20250314,A098460,KR7098460009,KOSDAQ,고영,1101112508088 -20250314,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 -20250314,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 -20250314,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 -20250314,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 -20250314,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 -20250314,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 -20250314,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 -20250314,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 -20250314,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 -20250314,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 -20250314,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 -20250314,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 -20250314,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 -20250314,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 -20250314,A100220,KR7100220003,KOSPI,비상교육,1101112427098 -20250314,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 -20250314,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 -20250314,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 -20250314,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 -20250314,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 -20250314,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 -20250314,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 -20250314,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 -20250314,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 -20250314,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 -20250314,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 -20250314,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 -20250314,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 -20250314,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 -20250314,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 -20250314,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 -20250314,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 -20250314,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 -20250314,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 -20250314,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 -20250314,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 -20250314,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 -20250314,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 -20250314,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 -20250314,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 -20250314,A102460,KR7102460003,KOSPI,이연제약,1101110048143 -20250314,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 -20250314,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 -20250314,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 -20250314,A103140,KR7103140000,KOSPI,풍산,1313110083497 -20250314,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 -20250314,A103590,KR7103590006,KOSPI,일진전기,1348110159279 -20250314,A103660,KR7103660007,KONEX,씨앗,1101113438507 -20250314,A103840,KR7103840005,KOSDAQ,우양,1644110000820 -20250314,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 -20250314,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 -20250314,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 -20250314,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 -20250314,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 -20250314,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 -20250314,A104700,KR7104700000,KOSPI,한국철강,1942110094318 -20250314,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 -20250314,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 -20250314,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 -20250314,A105560,KR7105560007,KOSPI,KB금융,1101113975517 -20250314,A105630,KR7105630008,KOSPI,한세실업,1201110484303 -20250314,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 -20250314,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 -20250314,A105840,KR7105840003,KOSPI,우진,1345110001814 -20250314,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 -20250314,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 -20250314,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 -20250314,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 -20250314,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 -20250314,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 -20250314,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 -20250314,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 -20250314,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 -20250314,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 -20250314,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 -20250314,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 -20250314,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 -20250314,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 -20250314,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 -20250314,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 -20250314,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 -20250314,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 -20250314,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 -20250314,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 -20250314,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 -20250314,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 -20250314,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 -20250314,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 -20250314,A111110,KR7111110003,KOSPI,호전실업,1101110393457 -20250314,A111380,KR7111380002,KOSPI,동인기연,1244110014316 -20250314,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 -20250314,A111770,KR7111770004,KOSPI,영원무역,1101114129585 -20250314,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 -20250314,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 -20250314,A112190,KR7112190004,KONEX,KC산업,1312110004403 -20250314,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 -20250314,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 -20250314,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 -20250314,A114090,KR7114090004,KOSPI,GKL,1101113301457 -20250314,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 -20250314,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 -20250314,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 -20250314,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 -20250314,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 -20250314,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 -20250314,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 -20250314,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 -20250314,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 -20250314,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 -20250314,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 -20250314,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 -20250314,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 -20250314,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 -20250314,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 -20250314,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 -20250314,A116100,KR7116100009,KONEX,태양기계,1348110014126 -20250314,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 -20250314,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 -20250314,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 -20250314,A118000,KR7118000009,KOSPI,메타케어,1701110391532 -20250314,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 -20250314,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 -20250314,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 -20250314,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 -20250314,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 -20250314,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 -20250314,A120030,KR7120030002,KOSPI,조선선재,1717110086312 -20250314,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 -20250314,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 -20250314,A121060,KR7121060008,KONEX,유니포인트,1101111351660 -20250314,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 -20250314,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 -20250314,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 -20250314,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 -20250314,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 -20250314,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 -20250314,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 -20250314,A122450,KR7122450000,KOSDAQ,KX,1101112093237 -20250314,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 -20250314,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 -20250314,A122830,KR7122830003,KONEX,원포유,1101111532286 -20250314,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 -20250314,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 -20250314,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 -20250314,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 -20250314,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 -20250314,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 -20250314,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 -20250314,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 -20250314,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 -20250314,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 -20250314,A123700,KR7123700007,KOSPI,SJM,1314110241465 -20250314,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 -20250314,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 -20250314,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 -20250314,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 -20250314,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 -20250314,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 -20250314,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 -20250314,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 -20250314,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 -20250314,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 -20250314,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 -20250314,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 -20250314,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 -20250314,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 -20250314,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 -20250314,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 -20250314,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 -20250314,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 -20250314,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 -20250314,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 -20250314,A128820,KR7128820008,KOSPI,대성산업,1101114382612 -20250314,A128940,KR7128940004,KOSPI,한미약품,1348110197550 -20250314,A129260,KR7129260006,KOSPI,인터지스,1801110001973 -20250314,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 -20250314,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 -20250314,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 -20250314,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 -20250314,A130660,KR7130660004,KOSPI,한전산업,1101110692875 -20250314,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 -20250314,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 -20250314,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 -20250314,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 -20250314,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 -20250314,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 -20250314,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 -20250314,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 -20250314,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 -20250314,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 -20250314,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 -20250314,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 -20250314,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 -20250314,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 -20250314,A134380,KR7134380005,KOSPI,미원화학,2301110172244 -20250314,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 -20250314,A134790,KR7134790005,KOSPI,시디즈,1101114493344 -20250314,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 -20250314,A136480,KR7136480001,KOSDAQ,하림,2149110034430 -20250314,A136490,KR7136490000,KOSPI,선진,1344110046664 -20250314,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 -20250314,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 -20250314,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 -20250314,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 -20250314,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 -20250314,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 -20250314,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 -20250314,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 -20250314,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 -20250314,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 -20250314,A138360,KR7138360003,KOSDAQ,협진,1355110151022 -20250314,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 -20250314,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 -20250314,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 -20250314,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 -20250314,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 -20250314,A139480,KR7139480008,KOSPI,이마트,1101114594952 -20250314,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 -20250314,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 -20250314,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 -20250314,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 -20250314,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 -20250314,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 -20250314,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 -20250314,A140660,KR7140660002,KONEX,위월드,1601110101024 -20250314,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 -20250314,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 -20250314,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 -20250314,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 -20250314,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 -20250314,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 -20250314,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 -20250314,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 -20250314,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 -20250314,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 -20250314,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 -20250314,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 -20250314,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 -20250314,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 -20250314,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 -20250314,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 -20250314,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 -20250314,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 -20250314,A145720,KR7145720009,KOSPI,덴티움,1351110052892 -20250314,A145990,KR7145990008,KOSPI,삼양사,1101114720945 -20250314,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 -20250314,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 -20250314,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 -20250314,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 -20250314,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 -20250314,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 -20250314,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 -20250314,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 -20250314,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 -20250314,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 -20250314,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 -20250314,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 -20250314,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 -20250314,A150900,KR7150900009,KOSDAQ,파수,1101111991680 -20250314,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 -20250314,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 -20250314,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 -20250314,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 -20250314,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 -20250314,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 -20250314,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 -20250314,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 -20250314,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 -20250314,A155660,KR7155660004,KOSPI,DSR,1801110000777 -20250314,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 -20250314,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 -20250314,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 -20250314,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 -20250314,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 -20250314,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 -20250314,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 -20250314,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 -20250314,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 -20250314,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 -20250314,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 -20250314,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 -20250314,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 -20250314,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 -20250314,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 -20250314,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 -20250314,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 -20250314,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 -20250314,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 -20250314,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 -20250314,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 -20250314,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 -20250314,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 -20250314,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 -20250314,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 -20250314,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 -20250314,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 -20250314,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 -20250314,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 -20250314,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 -20250314,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 -20250314,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 -20250314,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 -20250314,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 -20250314,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 -20250314,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 -20250314,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 -20250314,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 -20250314,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 -20250314,A176590,KR7176590008,KONEX,코나솔,1348110031089 -20250314,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 -20250314,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 -20250314,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 -20250314,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 -20250314,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 -20250314,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 -20250314,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 -20250314,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 -20250314,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 -20250314,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 -20250314,A179720,KR7179720008,KONEX,머니무브,1101114796392 -20250314,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 -20250314,A180060,KR7180060006,KONEX,탑선,1601110248652 -20250314,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 -20250314,A180640,KR7180640005,KOSPI,한진칼,1101115197193 -20250314,A181710,KR7181710005,KOSPI,NHN,1311110350139 -20250314,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 -20250314,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 -20250314,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 -20250314,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 -20250314,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 -20250314,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 -20250314,A185190,KR7185190006,KONEX,수프로,1101112035130 -20250314,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 -20250314,A185750,KR7185750007,KOSPI,종근당,1101115260669 -20250314,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 -20250314,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 -20250314,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 -20250314,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 -20250314,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 -20250314,A187790,KR7187790001,KOSDAQ,나노,1101115248376 -20250314,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 -20250314,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 -20250314,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 -20250314,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 -20250314,A189350,KR7189350002,KONEX,코셋,2101110025083 -20250314,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 -20250314,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 -20250314,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 -20250314,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 -20250314,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 -20250314,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 -20250314,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 -20250314,A191600,KR7191600006,KONEX,블루탑,1246110281820 -20250314,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 -20250314,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 -20250314,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 -20250314,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 -20250314,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 -20250314,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 -20250314,A192650,KR7192650000,KOSPI,드림텍,1615110027883 -20250314,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 -20250314,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 -20250314,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 -20250314,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 -20250314,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 -20250314,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 -20250314,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 -20250314,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 -20250314,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 -20250314,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 -20250314,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 -20250314,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 -20250314,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 -20250314,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 -20250314,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 -20250314,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 -20250314,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 -20250314,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 -20250314,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 -20250314,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 -20250314,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 -20250314,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 -20250314,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 -20250314,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 -20250314,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 -20250314,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 -20250314,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 -20250314,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 -20250314,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 -20250314,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 -20250314,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 -20250314,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 -20250314,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 -20250314,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 -20250314,A200880,KR7200880003,KOSPI,서연이화,1101115455476 -20250314,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 -20250314,A202960,KR7202960001,KONEX,판도라티비,1101111642738 -20250314,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 -20250314,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 -20250314,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 -20250314,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 -20250314,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 -20250314,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 -20250314,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 -20250314,A204320,KR7204320006,KOSPI,HL만도,1313110140776 -20250314,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 -20250314,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 -20250314,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 -20250314,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 -20250314,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 -20250314,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 -20250314,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 -20250314,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 -20250314,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 -20250314,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 -20250314,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 -20250314,A206950,KR7206950008,KONEX,볼빅,1545110040511 -20250314,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 -20250314,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 -20250314,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 -20250314,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 -20250314,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 -20250314,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 -20250314,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 -20250314,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 -20250314,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 -20250314,A208850,KR7208850008,KONEX,이비테크,1601110106727 -20250314,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 -20250314,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 -20250314,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 -20250314,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 -20250314,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 -20250314,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 -20250314,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 -20250314,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 -20250314,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 -20250314,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 -20250314,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 -20250314,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 -20250314,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 -20250314,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 -20250314,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 -20250314,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 -20250314,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 -20250314,A214320,KR7214320004,KOSPI,이노션,1101113229097 -20250314,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 -20250314,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 -20250314,A214390,KR7214390007,KOSPI,경보제약,1648110001961 -20250314,A214420,KR7214420002,KOSPI,토니모리,1101113500249 -20250314,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 -20250314,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 -20250314,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 -20250314,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 -20250314,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 -20250314,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 -20250314,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 -20250314,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 -20250314,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 -20250314,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 -20250314,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 -20250314,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 -20250314,A215570,KR7215570003,KONEX,크로넥스,1348110243379 -20250314,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 -20250314,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 -20250314,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 -20250314,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 -20250314,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 -20250314,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 -20250314,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 -20250314,A217320,KR7217320001,KONEX,썬테크,2013110007757 -20250314,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 -20250314,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 -20250314,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 -20250314,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 -20250314,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 -20250314,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 -20250314,A217880,KR7217880004,KONEX,틸론,1101112304387 -20250314,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 -20250314,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 -20250314,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 -20250314,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 -20250314,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 -20250314,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 -20250314,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 -20250314,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 -20250314,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 -20250314,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 -20250314,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 -20250314,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 -20250314,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 -20250314,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 -20250314,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 -20250314,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 -20250314,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 -20250314,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 -20250314,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 -20250314,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 -20250314,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 -20250314,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 -20250314,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 -20250314,A223220,KR7223220005,KONEX,로지스몬,1101115206283 -20250314,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 -20250314,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 -20250314,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 -20250314,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 -20250314,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 -20250314,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 -20250314,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 -20250314,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 -20250314,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 -20250314,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 -20250314,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 -20250314,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 -20250314,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 -20250314,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 -20250314,A226340,KR7226340008,KOSDAQ,본느,1101115794478 -20250314,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 -20250314,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 -20250314,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 -20250314,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834 -20250314,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 -20250314,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 -20250314,A227420,KR7227420007,KONEX,도부,1101113623348 -20250314,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 -20250314,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 -20250314,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 -20250314,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 -20250314,A228670,KR7228670006,KOSDAQ,레이,1345110084018 -20250314,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 -20250314,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 -20250314,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 -20250314,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 -20250314,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 -20250314,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 -20250314,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 -20250314,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 -20250314,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 -20250314,A232530,KR7232530006,KONEX,이엠티,1351110097612 -20250314,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 -20250314,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 -20250314,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 -20250314,A233990,KR7233990001,KONEX,질경이,1101115093862 -20250314,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 -20250314,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 -20250314,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 -20250314,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 -20250314,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 -20250314,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 -20250314,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 -20250314,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 -20250314,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 -20250314,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 -20250314,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 -20250314,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 -20250314,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 -20250314,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 -20250314,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 -20250314,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 -20250314,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 -20250314,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 -20250314,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 -20250314,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 -20250314,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 -20250314,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 -20250314,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 -20250314,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 -20250314,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 -20250314,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 -20250314,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 -20250314,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 -20250314,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 -20250314,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 -20250314,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 -20250314,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 -20250314,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 -20250314,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 -20250314,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 -20250314,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 -20250314,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 -20250314,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 -20250314,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 -20250314,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 -20250314,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 -20250314,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 -20250314,A244880,KR7244880001,KONEX,나눔테크,2001110214745 -20250314,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 -20250314,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 -20250314,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 -20250314,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 -20250314,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 -20250314,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 -20250314,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 -20250314,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 -20250314,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 -20250314,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 -20250314,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 -20250314,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 -20250314,A249420,KR7249420001,KOSPI,일동제약,1101116139277 -20250314,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 -20250314,A250030,KR7250030004,KONEX,진코스텍,1314110243742 -20250314,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 -20250314,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 -20250314,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 -20250314,A251270,KR7251270005,KOSPI,넷마블,1101114731299 -20250314,A251280,KR7251280004,KONEX,안지오랩,1601110082795 -20250314,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 -20250314,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 -20250314,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 -20250314,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 -20250314,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 -20250314,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 -20250314,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 -20250314,A253610,KR7253610000,KONEX,루트락,1211110269473 -20250314,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 -20250314,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 -20250314,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 -20250314,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 -20250314,A255220,KR7255220006,KOSDAQ,SG,1201110517154 -20250314,A255440,KR7255440000,KOSDAQ,야스,1101112494451 -20250314,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 -20250314,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 -20250314,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 -20250314,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 -20250314,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 -20250314,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 -20250314,A257990,KR7257990002,KONEX,나우코스,1211110074525 -20250314,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 -20250314,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 -20250314,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 -20250314,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 -20250314,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 -20250314,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 -20250314,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 -20250314,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 -20250314,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 -20250314,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 -20250314,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 -20250314,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 -20250314,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 -20250314,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 -20250314,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 -20250314,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 -20250314,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 -20250314,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 -20250314,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 -20250314,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 -20250314,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 -20250314,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 -20250314,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 -20250314,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 -20250314,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 -20250314,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 -20250314,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 -20250314,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 -20250314,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 -20250314,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 -20250314,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 -20250314,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 -20250314,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 -20250314,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 -20250314,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 -20250314,A266350,KR7266350008,KONEX,팡스카이,1101114972900 -20250314,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 -20250314,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 -20250314,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 -20250314,A267250,KR7267250009,KOSPI,HD현대,1701110638661 -20250314,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 -20250314,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 -20250314,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 -20250314,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 -20250314,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 -20250314,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 -20250314,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 -20250314,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 -20250314,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 -20250314,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 -20250314,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 -20250314,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 -20250314,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 -20250314,A271560,KR7271560005,KOSPI,오리온,1101116417805 -20250314,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 -20250314,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 -20250314,A271980,KR7271980005,KOSPI,제일약품,1101116420361 -20250314,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 -20250314,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 -20250314,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 -20250314,A272450,KR7272450008,KOSPI,진에어,1201110454976 -20250314,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 -20250314,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 -20250314,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 -20250314,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 -20250314,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 -20250314,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 -20250314,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 -20250314,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 -20250314,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 -20250314,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 -20250314,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 -20250314,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 -20250314,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 -20250314,A278280,KR7278280003,KOSDAQ,천보,1511110031157 -20250314,A278470,KR7278470000,KOSPI,에이피알,1101115535012 -20250314,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 -20250314,A278990,KR7278990007,KONEX,EMB,1341110364153 -20250314,A279060,KR7279060008,KONEX,이노벡스,1358110239187 -20250314,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 -20250314,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 -20250314,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 -20250314,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 -20250314,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 -20250314,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 -20250314,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 -20250314,A283100,KR7283100006,KONEX,노보믹스,1101114296029 -20250314,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 -20250314,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 -20250314,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 -20250314,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 -20250314,A285800,KR7285800009,KOSDAQ,진영,1201110127961 -20250314,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 -20250314,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 -20250314,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 -20250314,A288490,KR7288490006,KONEX,나라소프트,1101112669369 -20250314,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 -20250314,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 -20250314,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 -20250314,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 -20250314,A289170,KR7289170003,KONEX,바이오텐,2112110013457 -20250314,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 -20250314,A289860,KR7289860009,KONEX,지슨,1801110317619 -20250314,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 -20250314,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 -20250314,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 -20250314,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 -20250314,A290380,KR7290380005,KOSDAQ,대유,1748110000309 -20250314,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 -20250314,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 -20250314,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 -20250314,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 -20250314,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 -20250314,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 -20250314,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 -20250314,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 -20250314,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 -20250314,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 -20250314,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 -20250314,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 -20250314,A293480,KR7293480000,KOSPI,하나제약,1311110002409 -20250314,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 -20250314,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 -20250314,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 -20250314,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 -20250314,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 -20250314,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 -20250314,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 -20250314,A294630,KR7294630009,KOSDAQ,서남,1311110128338 -20250314,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 -20250314,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 -20250314,A296160,KR7296160005,KONEX,프로젠,1345110030227 -20250314,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 -20250314,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 -20250314,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 -20250314,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 -20250314,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 -20250314,A298000,KR7298000001,KOSPI,효성화학,1101116770188 -20250314,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 -20250314,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 -20250314,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 -20250314,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 -20250314,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 -20250314,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 -20250314,A298690,KR7298690009,KOSPI,에어부산,1801110605121 -20250314,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 -20250314,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 -20250314,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 -20250314,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 -20250314,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 -20250314,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 -20250314,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 -20250314,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 -20250314,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 -20250314,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 -20250314,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 -20250314,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 -20250314,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 -20250314,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 -20250314,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 -20250314,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 -20250314,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 -20250314,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 -20250314,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 -20250314,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 -20250314,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 -20250314,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 -20250314,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 -20250314,A306200,KR7306200007,KOSPI,세아제강,1101116860640 -20250314,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 -20250314,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 -20250314,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 -20250314,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 -20250314,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 -20250314,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 -20250314,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 -20250314,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 -20250314,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 -20250314,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 -20250314,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 -20250314,A308700,KR7308700004,KONEX,테크엔,1701110378746 -20250314,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 -20250314,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 -20250314,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 -20250314,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 -20250314,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 -20250314,A311060,KR7311060008,KONEX,엘에이티,1358110251222 -20250314,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 -20250314,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 -20250314,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 -20250314,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 -20250314,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 -20250314,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 -20250314,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 -20250314,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 -20250314,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 -20250314,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 -20250314,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 -20250314,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 -20250314,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 -20250314,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 -20250314,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 -20250314,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 -20250314,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 -20250314,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 -20250314,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 -20250314,A317850,KR7317850006,KOSDAQ,대모,1101110633556 -20250314,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 -20250314,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 -20250314,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 -20250314,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 -20250314,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 -20250314,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 -20250314,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 -20250314,A318660,KR7318660008,KONEX,타임기술,1942110291237 -20250314,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 -20250314,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 -20250314,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 -20250314,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 -20250314,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 -20250314,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 -20250314,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 -20250314,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 -20250314,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 -20250314,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 -20250314,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 -20250314,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 -20250314,A322970,KR7322970005,KONEX,무진메디,1101116098324 -20250314,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 -20250314,A323280,KR7323280008,KOSDAQ,태성,1101117067972 -20250314,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 -20250314,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 -20250314,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 -20250314,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 -20250314,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 -20250314,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 -20250314,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 -20250314,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 -20250314,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 -20250314,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 -20250314,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 -20250314,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 -20250314,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 -20250314,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 -20250314,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 -20250314,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 -20250314,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 -20250314,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 -20250314,A332290,KR7332290006,KOSDAQ,누보,1101117182655 -20250314,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 -20250314,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 -20250314,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 -20250314,A333430,KR7333430007,KOSDAQ,일승,1101117196523 -20250314,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 -20250314,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 -20250314,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 -20250314,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 -20250314,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 -20250314,A335890,KR7335890000,KOSDAQ,비올,1101117221677 -20250314,A336040,KR7336040001,KONEX,타스컴,1101115361566 -20250314,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 -20250314,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 -20250314,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 -20250314,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 -20250314,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 -20250314,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 -20250314,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 -20250314,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 -20250314,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 -20250314,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 -20250314,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 -20250314,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 -20250314,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 -20250314,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 -20250314,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 -20250314,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 -20250314,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 -20250314,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 -20250314,A341310,KR7341310001,KONEX,이앤에치,1154110026255 -20250314,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 -20250314,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 -20250314,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 -20250314,A346010,KR7346010002,KONEX,타이드,1101114449694 -20250314,A347000,KR7347000002,KOSDAQ,센코,1411110025962 -20250314,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 -20250314,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 -20250314,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 -20250314,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 -20250314,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 -20250314,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 -20250314,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 -20250314,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 -20250314,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 -20250314,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 -20250314,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 -20250314,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 -20250314,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 -20250314,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 -20250314,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 -20250314,A351020,KR7351020003,KONEX,미쥬,1101115060754 -20250314,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 -20250314,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 -20250314,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 -20250314,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 -20250314,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 -20250314,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 -20250314,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 -20250314,A352820,KR7352820005,KOSPI,하이브,1101113166546 -20250314,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 -20250314,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 -20250314,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 -20250314,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 -20250314,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 -20250314,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 -20250314,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 -20250314,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 -20250314,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 -20250314,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 -20250314,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 -20250314,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 -20250314,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 -20250314,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 -20250314,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 -20250314,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 -20250314,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 -20250314,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 -20250314,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 -20250314,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 -20250314,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 -20250314,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 -20250314,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 -20250314,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 -20250314,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 -20250314,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 -20250314,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 -20250314,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 -20250314,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 -20250314,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 -20250314,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 -20250314,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 -20250314,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 -20250314,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 -20250314,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 -20250314,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 -20250314,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 -20250314,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 -20250314,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 -20250314,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 -20250314,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 -20250314,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 -20250314,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 -20250314,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 -20250314,A368030,KR7368030003,KONEX,창대정밀,1348110529646 -20250314,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 -20250314,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 -20250314,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 -20250314,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 -20250314,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 -20250314,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 -20250314,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 -20250314,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 -20250314,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 -20250314,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 -20250314,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 -20250314,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 -20250314,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 -20250314,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 -20250314,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 -20250314,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 -20250314,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 -20250314,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 -20250314,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 -20250314,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 -20250314,A376930,KR7376930004,KOSDAQ,노을,1101115906974 -20250314,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 -20250314,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 -20250314,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 -20250314,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 -20250314,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 -20250314,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 -20250314,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 -20250314,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 -20250314,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 -20250314,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 -20250314,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 -20250314,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 -20250314,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 -20250314,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 -20250314,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 -20250314,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 -20250314,A381970,KR7381970003,KOSPI,케이카,1101116583490 -20250314,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 -20250314,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 -20250314,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 -20250314,A382840,KR7382840007,KOSDAQ,원준,1348110166589 -20250314,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 -20250314,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 -20250314,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 -20250314,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 -20250314,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 -20250314,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 -20250314,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 -20250314,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 -20250314,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 -20250314,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 -20250314,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 -20250314,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 -20250314,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 -20250314,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 -20250314,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 -20250314,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 -20250314,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 -20250314,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 -20250314,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 -20250314,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 -20250314,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 -20250314,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 -20250314,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 -20250314,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 -20250314,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846 -20250314,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 -20250314,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 -20250314,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 -20250314,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 -20250314,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 -20250314,A396470,KR7396470007,KOSDAQ,워트,1601110172108 -20250314,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 -20250314,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 -20250314,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 -20250314,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 -20250314,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 -20250314,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 -20250314,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 -20250314,A402420,KR7402420004,KONEX,켈스,1311110511690 -20250314,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 -20250314,A403360,KR7403360001,KONEX,라피치,1101113334101 -20250314,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 -20250314,A403550,KR7403550007,KOSPI,쏘카,2201110087049 -20250314,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 -20250314,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 -20250314,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 -20250314,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 -20250314,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 -20250314,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 -20250314,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 -20250314,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 -20250314,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 -20250314,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 -20250314,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 -20250314,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 -20250314,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 -20250314,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 -20250314,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 -20250314,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 -20250314,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 -20250314,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 -20250314,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 -20250314,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 -20250314,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 -20250314,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 -20250314,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 -20250314,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 -20250314,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 -20250314,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 -20250314,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 -20250314,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 -20250314,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 -20250314,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 -20250314,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 -20250314,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 -20250314,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 -20250314,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 -20250314,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 -20250314,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 -20250314,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 -20250314,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 -20250314,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 -20250314,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 -20250314,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 -20250314,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 -20250314,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 -20250314,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 -20250314,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 -20250314,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 -20250314,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 -20250314,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 -20250314,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 -20250314,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 -20250314,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 -20250314,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 -20250314,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 -20250314,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 -20250314,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 -20250314,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 -20250314,A434190,KR7434190005,KONEX,탈로스,2811110093358 -20250314,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 -20250314,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 -20250314,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 -20250314,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 -20250314,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 -20250314,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 -20250314,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 -20250314,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 -20250314,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 -20250314,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 -20250314,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 -20250314,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 -20250314,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 -20250314,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 -20250314,A440110,KR7440110005,KOSDAQ,파두,1101115767269 -20250314,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 -20250314,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 -20250314,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 -20250314,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 -20250314,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 -20250314,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 -20250314,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 -20250314,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 -20250314,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 -20250314,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 -20250314,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 -20250314,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 -20250314,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 -20250314,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 -20250314,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 -20250314,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 -20250314,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 -20250314,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 -20250314,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 -20250314,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 -20250314,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 -20250314,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 -20250314,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 -20250314,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 -20250314,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 -20250314,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 -20250314,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 -20250314,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 -20250314,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 -20250314,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 -20250314,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 -20250314,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 -20250314,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 -20250314,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 -20250314,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 -20250314,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 -20250314,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 -20250314,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 -20250314,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 -20250314,A450330,KR7450330006,KOSDAQ,하스,1748110047195 -20250314,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 -20250314,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 -20250314,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 -20250314,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 -20250314,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 -20250314,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 -20250314,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 -20250314,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 -20250314,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 -20250314,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 -20250314,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 -20250314,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 -20250314,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 -20250314,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 -20250314,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 -20250314,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 -20250314,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 -20250314,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 -20250314,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 -20250314,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 -20250314,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 -20250314,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 -20250314,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 -20250314,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 -20250314,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 -20250314,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 -20250314,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 -20250314,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 -20250314,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 -20250314,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 -20250314,A456040,KR7456040005,KOSPI,OCI,1101118626793 -20250314,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 -20250314,A456190,KR7456190008,KONEX,큐라켐,1244110096794 -20250314,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 -20250314,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 -20250314,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 -20250314,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 -20250314,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 -20250314,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 -20250314,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 -20250314,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 -20250314,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 -20250314,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 -20250314,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 -20250314,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 -20250314,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 -20250314,A458650,KR7458650009,KOSDAQ,성우,1760110007078 -20250314,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 -20250314,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 -20250314,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 -20250314,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 -20250314,A460860,KR7460860000,KOSPI,동국제강,1101118651633 -20250314,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733 -20250314,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 -20250314,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 -20250314,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 -20250314,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 -20250314,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 -20250314,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 -20250314,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 -20250314,A462520,KR7462520008,KOSPI,조선내화,2046110071943 -20250314,A462870,KR7462870007,KOSPI,시프트업,1101115281897 -20250314,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 -20250314,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 -20250314,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 -20250314,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 -20250314,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 -20250314,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 -20250314,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 -20250314,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 -20250314,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 -20250314,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 -20250314,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 -20250314,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 -20250314,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 -20250314,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 -20250314,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 -20250314,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 -20250314,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 -20250314,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 -20250314,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 -20250314,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 -20250314,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 -20250314,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 -20250314,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 -20250314,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 -20250314,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 -20250314,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 -20250314,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 -20250314,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 -20250314,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 -20250314,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 -20250314,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 -20250314,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 -20250314,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 -20250314,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 -20250314,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 -20250314,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 -20250314,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 -20250314,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 -20250314,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 -20250314,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 -20250314,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 -20250314,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 -20250314,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 -20250314,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 -20250314,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 -20250314,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 -20250314,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 -20250314,A476080,KR7476080007,KOSDAQ,M83,1101117398913 -20250314,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 -20250314,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 -20250314,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 -20250314,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 -20250314,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 -20250314,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 -20250314,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 -20250314,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 -20250314,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 -20250314,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 -20250314,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 -20250314,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 -20250314,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 -20250314,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 -20250314,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 -20250314,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 -20250314,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 -20250314,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 -20250314,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 -20250314,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 -20250314,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 -20250314,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 -20250314,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 -20250314,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 -20250314,A487570,KR7487570004,KOSPI,HS효성,1101118993457 -20250314,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 -20250314,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 -20250314,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 -20250314,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 -20250314,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 -20250314,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 -20250314,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 -20250314,A489790,KR7489790006,KOSPI,한화비전,1311110745562 -20250314,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 -20250314,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 -20250314,A495810,KR7495810004,KONEX,유비씨,1101114340909 -20250314,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 -20250314,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 +20250317,A000020,KR7000020008,KOSPI,동화약품,1101110043870 +20250317,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 +20250317,A000050,KR7000050005,KOSPI,경방,1101110013287 +20250317,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 +20250317,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 +20250317,A000100,KR7000100008,KOSPI,유한양행,1101110014409 +20250317,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 +20250317,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 +20250317,A000150,KR7000150003,KOSPI,두산,1101110013774 +20250317,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 +20250317,A000210,KR7000210005,KOSPI,DL,1101110084915 +20250317,A000220,KR7000220004,KOSPI,유유제약,1341110002307 +20250317,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 +20250317,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 +20250317,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 +20250317,A000270,KR7000270009,KOSPI,기아,1101110037998 +20250317,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 +20250317,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 +20250317,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 +20250317,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 +20250317,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 +20250317,A000430,KR7000430009,KOSPI,대원강업,1101110015556 +20250317,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 +20250317,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 +20250317,A000490,KR7000490003,KOSPI,대동,1911110000104 +20250317,A000500,KR7000500009,KOSPI,가온전선,1341110000567 +20250317,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 +20250317,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 +20250317,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 +20250317,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 +20250317,A000650,KR7000650002,KOSPI,천일고속,1801110006915 +20250317,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 +20250317,A000670,KR7000670000,KOSPI,영풍,1101110003824 +20250317,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 +20250317,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 +20250317,A000720,KR7000720003,KOSPI,현대건설,1101110007909 +20250317,A000760,KR7000760009,KOSPI,이화산업,1101110018138 +20250317,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 +20250317,A000850,KR7000850008,KOSPI,화천기공,2001110001704 +20250317,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 +20250317,A000880,KR7000880005,KOSPI,한화,1101110002959 +20250317,A000890,KR7000890004,KOSPI,보해양조,2011110000036 +20250317,A000910,KR7000910000,KOSPI,유니온,1101110200579 +20250317,A000950,KR7000950006,KOSPI,전방,1101110005664 +20250317,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 +20250317,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 +20250317,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 +20250317,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 +20250317,A001040,KR7001040005,KOSPI,CJ,1101110015639 +20250317,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 +20250317,A001070,KR7001070002,KOSPI,대한방직,1101110019350 +20250317,A001080,KR7001080001,KOSPI,만호제강,1801110054659 +20250317,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 +20250317,A001130,KR7001130004,KOSPI,대한제분,1101110003733 +20250317,A001140,KR7001140003,KOSPI,국보,1101110296073 +20250317,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 +20250317,A001210,KR7001210004,KOSPI,금호전기,1101110028541 +20250317,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 +20250317,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 +20250317,A001260,KR7001260009,KOSPI,남광토건,1101110017411 +20250317,A001270,KR7001270008,KOSPI,부국증권,1101110031510 +20250317,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 +20250317,A001340,KR7001340009,KOSPI,백광산업,1101110003709 +20250317,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 +20250317,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 +20250317,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 +20250317,A001420,KR7001420009,KOSPI,태원물산,1101110086771 +20250317,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 +20250317,A001440,KR7001440007,KOSPI,대한전선,1101110035835 +20250317,A001450,KR7001450006,KOSPI,현대해상,1101110035893 +20250317,A001460,KR7001460005,KOSPI,BYC,1101110005995 +20250317,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 +20250317,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 +20250317,A001510,KR7001510007,KOSPI,SK증권,1101110037112 +20250317,A001520,KR7001520006,KOSPI,동양,1101110005333 +20250317,A001530,KR7001530005,KOSPI,DI동일,1101110019219 +20250317,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 +20250317,A001550,KR7001550003,KOSPI,조비,1101110086599 +20250317,A001560,KR7001560002,KOSPI,제일연마,1801110021806 +20250317,A001570,KR7001570001,KOSPI,금양,1801110003101 +20250317,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 +20250317,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 +20250317,A001680,KR7001680008,KOSPI,대상,1101110327125 +20250317,A001720,KR7001720002,KOSPI,신영증권,1101110006612 +20250317,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 +20250317,A001750,KR7001750009,KOSPI,한양증권,1101110026834 +20250317,A001770,KR7001770007,KOSPI,SHD,1101110028632 +20250317,A001780,KR7001780006,KOSPI,알루코,1601110002313 +20250317,A001790,KR7001790005,KOSPI,대한제당,1201110018368 +20250317,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 +20250317,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 +20250317,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 +20250317,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 +20250317,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 +20250317,A002020,KR7002020006,KOSPI,코오롱,1101110030528 +20250317,A002030,KR7002030005,KOSPI,아세아,1101110030710 +20250317,A002070,KR7002070001,KOSPI,비비안,1101110030934 +20250317,A002100,KR7002100006,KOSPI,경농,1101110089395 +20250317,A002140,KR7002140002,KOSPI,고려산업,1801110001494 +20250317,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 +20250317,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 +20250317,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 +20250317,A002210,KR7002210003,KOSPI,동성제약,1101110008200 +20250317,A002220,KR7002220002,KOSPI,한일철강,1101110048987 +20250317,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 +20250317,A002240,KR7002240000,KOSPI,고려제강,1801110001220 +20250317,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 +20250317,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 +20250317,A002320,KR7002320000,KOSPI,한진,1101110003668 +20250317,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 +20250317,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 +20250317,A002380,KR7002380004,KOSPI,KCC,1101110221814 +20250317,A002390,KR7002390003,KOSPI,한독,1101110037005 +20250317,A002410,KR7002410009,KOSPI,범양건영,1101110015861 +20250317,A002420,KR7002420008,KOSPI,세기상사,1101110015853 +20250317,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 +20250317,A002460,KR7002460004,KOSPI,HS화성,1701110001131 +20250317,A002600,KR7002600005,KOSPI,조흥,1101110019334 +20250317,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 +20250317,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 +20250317,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 +20250317,A002690,KR7002690006,KOSPI,동일제강,1101110032005 +20250317,A002700,KR7002700003,KOSPI,신일전자,1348110001256 +20250317,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 +20250317,A002720,KR7002720001,KOSPI,국제약품,1101110032154 +20250317,A002760,KR7002760007,KOSPI,보락,1348110004474 +20250317,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 +20250317,A002790,KR7002790004,KOSPI,아모레G,1101110026644 +20250317,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 +20250317,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 +20250317,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 +20250317,A002840,KR7002840007,KOSPI,미원상사,1301110007707 +20250317,A002870,KR7002870004,KOSPI,신풍,1347110002644 +20250317,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 +20250317,A002900,KR7002900009,KOSPI,TYM,1101110032899 +20250317,A002920,KR7002920007,KOSPI,유성기업,1243110000755 +20250317,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 +20250317,A002990,KR7002990000,KOSPI,금호건설,1101110134877 +20250317,A003000,KR7003000007,KOSPI,부광약품,1101110030405 +20250317,A003010,KR7003010006,KOSPI,혜인,1101110030413 +20250317,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 +20250317,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 +20250317,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 +20250317,A003080,KR7003080009,KOSPI,성보화학,1147110000402 +20250317,A003090,KR7003090008,KOSPI,대웅,1311110000271 +20250317,A003100,KR7003100005,KOSDAQ,선광,1201110000034 +20250317,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 +20250317,A003160,KR7003160009,KOSPI,디아이,1101110039209 +20250317,A003200,KR7003200003,KOSPI,일신방직,1101110041717 +20250317,A003220,KR7003220001,KOSPI,대원제약,1101110103955 +20250317,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 +20250317,A003240,KR7003240009,KOSPI,태광산업,1101110185276 +20250317,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 +20250317,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 +20250317,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 +20250317,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 +20250317,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 +20250317,A003460,KR7003460003,KOSPI,유화증권,1101110042484 +20250317,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 +20250317,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 +20250317,A003490,KR7003490000,KOSPI,대한항공,1101110108484 +20250317,A003520,KR7003520004,KOSPI,영진약품,1101110043127 +20250317,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 +20250317,A003540,KR7003540002,KOSPI,대신증권,1101110042955 +20250317,A003550,KR7003550001,KOSPI,LG,1101110003543 +20250317,A003560,KR7003560000,KOSPI,IHQ,1101110042393 +20250317,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 +20250317,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 +20250317,A003610,KR7003610003,KOSPI,방림,1101110035108 +20250317,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 +20250317,A003650,KR7003650009,KOSPI,미창석유,1801110000537 +20250317,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 +20250317,A003680,KR7003680006,KOSPI,한성기업,1801110000230 +20250317,A003690,KR7003690005,KOSPI,코리안리,1101110226533 +20250317,A003720,KR7003720000,KOSPI,삼영,1101110010001 +20250317,A003780,KR7003780004,KOSPI,진양산업,1801110043610 +20250317,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 +20250317,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 +20250317,A003850,KR7003850005,KOSPI,보령,1101110012560 +20250317,A003920,KR7003920006,KOSPI,남양유업,1101110092976 +20250317,A003960,KR7003960002,KOSPI,사조대림,1101110042278 +20250317,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 +20250317,A004020,KR7004020004,KOSPI,현대제철,1201110001743 +20250317,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 +20250317,A004080,KR7004080008,KOSPI,신흥,1101110047864 +20250317,A004090,KR7004090007,KOSPI,한국석유,1101110048490 +20250317,A004100,KR7004100004,KOSPI,태양금속,1101110003212 +20250317,A004140,KR7004140000,KOSPI,동방,1101110124521 +20250317,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 +20250317,A004170,KR7004170007,KOSPI,신세계,1101110028848 +20250317,A004250,KR7004250007,KOSPI,NPC,1101110212699 +20250317,A004270,KR7004270005,KOSPI,남성,1101110054760 +20250317,A004310,KR7004310009,KOSPI,현대약품,1243110000250 +20250317,A004360,KR7004360004,KOSPI,세방,1801110015932 +20250317,A004370,KR7004370003,KOSPI,농심,1101110057574 +20250317,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 +20250317,A004410,KR7004410007,KOSPI,서울식품,1101110059702 +20250317,A004430,KR7004430005,KOSPI,송원산업,1801110000636 +20250317,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 +20250317,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 +20250317,A004490,KR7004490009,KOSPI,세방전지,1101110202765 +20250317,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 +20250317,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 +20250317,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 +20250317,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 +20250317,A004690,KR7004690004,KOSPI,삼천리,1101110005929 +20250317,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 +20250317,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 +20250317,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 +20250317,A004770,KR7004770004,KOSPI,써니전자,1101110070881 +20250317,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 +20250317,A004800,KR7004800009,KOSPI,효성,1101110030497 +20250317,A004830,KR7004830006,KOSPI,덕성,1341110000096 +20250317,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 +20250317,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 +20250317,A004890,KR7004890000,KOSPI,동일산업,1701110002171 +20250317,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 +20250317,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 +20250317,A004960,KR7004960001,KOSPI,한신공영,1101110075683 +20250317,A004970,KR7004970000,KOSPI,신라교역,1101110008254 +20250317,A004980,KR7004980009,KOSPI,성신양회,1101110072928 +20250317,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 +20250317,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 +20250317,A005030,KR7005030002,KOSPI,부산주공,1801110002682 +20250317,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 +20250317,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 +20250317,A005110,KR7005110002,KOSPI,한창,1801110000602 +20250317,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 +20250317,A005180,KR7005180005,KOSPI,빙그레,1152110000287 +20250317,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 +20250317,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 +20250317,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 +20250317,A005320,KR7005320007,KOSPI,온타이드,1101110084767 +20250317,A005360,KR7005360003,KOSPI,모나미,1101110005052 +20250317,A005380,KR7005380001,KOSPI,현대차,1101110085450 +20250317,A005390,KR7005390000,KOSPI,신성통상,1101110003345 +20250317,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 +20250317,A005430,KR7005430004,KOSPI,한국공항,1101110003692 +20250317,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 +20250317,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 +20250317,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 +20250317,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 +20250317,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 +20250317,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 +20250317,A005690,KR7005690003,KOSPI,파미셀,1601110005177 +20250317,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 +20250317,A005720,KR7005720008,KOSPI,넥센,1846110000583 +20250317,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 +20250317,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 +20250317,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 +20250317,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 +20250317,A005820,KR7005820006,KOSPI,원림,1101110095152 +20250317,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 +20250317,A005850,KR7005850003,KOSPI,에스엘,1701110000034 +20250317,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 +20250317,A005870,KR7005870001,KOSPI,휴니드,1341110005202 +20250317,A005880,KR7005880000,KOSPI,대한해운,1101110008212 +20250317,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 +20250317,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 +20250317,A005950,KR7005950001,KOSPI,이수화학,1101110008600 +20250317,A005960,KR7005960000,KOSPI,동부건설,1101110005002 +20250317,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 +20250317,A006040,KR7006040000,KOSPI,동원산업,1101110003098 +20250317,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 +20250317,A006060,KR7006060008,KOSPI,화승인더,1801110004323 +20250317,A006090,KR7006090005,KOSPI,사조오양,1101110104820 +20250317,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 +20250317,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 +20250317,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 +20250317,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 +20250317,A006220,KR7006220008,KOSPI,제주은행,2201110000819 +20250317,A006260,KR7006260004,KOSPI,LS,1101110003965 +20250317,A006280,KR7006280002,KOSPI,녹십자,1101110109854 +20250317,A006340,KR7006340004,KOSPI,대원전선,1348110001181 +20250317,A006360,KR7006360002,KOSPI,GS건설,1101110002694 +20250317,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 +20250317,A006380,KR7006380000,KOSPI,카프로,1101110111825 +20250317,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 +20250317,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 +20250317,A006490,KR7006490007,KOSPI,인스코비,1101110018592 +20250317,A006570,KR7006570006,KOSPI,대림통상,1101110021678 +20250317,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 +20250317,A006650,KR7006650006,KOSPI,대한유화,1101110024698 +20250317,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 +20250317,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 +20250317,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 +20250317,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 +20250317,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 +20250317,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 +20250317,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 +20250317,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 +20250317,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 +20250317,A006980,KR7006980007,KOSPI,우성,1601110001167 +20250317,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 +20250317,A007110,KR7007110000,KOSPI,일신석재,1101110153273 +20250317,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 +20250317,A007160,KR7007160005,KOSPI,사조산업,1101110112328 +20250317,A007210,KR7007210008,KOSPI,벽산,1101110113384 +20250317,A007280,KR7007280001,KOSPI,한국특강,1801110015362 +20250317,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 +20250317,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 +20250317,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 +20250317,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 +20250317,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 +20250317,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 +20250317,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 +20250317,A007540,KR7007540008,KOSPI,샘표,1101110123797 +20250317,A007570,KR7007570005,KOSPI,일양약품,1101110124802 +20250317,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 +20250317,A007610,KR7007610009,KOSPI,선도전기,1301110007989 +20250317,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 +20250317,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 +20250317,A007690,KR7007690001,KOSPI,국도화학,1101110126642 +20250317,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 +20250317,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 +20250317,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 +20250317,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 +20250317,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 +20250317,A007860,KR7007860000,KOSPI,서연,1101110129026 +20250317,A007980,KR7007980006,KOSPI,TP,1301110010031 +20250317,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 +20250317,A008060,KR7008060006,KOSPI,대덕,1301110007608 +20250317,A008110,KR7008110009,KOSPI,대동전자,1101110134819 +20250317,A008250,KR7008250003,KOSPI,이건산업,1201110001959 +20250317,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 +20250317,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 +20250317,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 +20250317,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 +20250317,A008420,KR7008420002,KOSPI,문배철강,1101110139190 +20250317,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 +20250317,A008490,KR7008490005,KOSPI,서흥,1243110004252 +20250317,A008500,KR7008500001,KOSPI,일정실업,1101110141369 +20250317,A008600,KR7008600009,KOSPI,윌비스,1101110172447 +20250317,A008700,KR7008700007,KOSPI,아남전자,1201110018300 +20250317,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 +20250317,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 +20250317,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 +20250317,A008870,KR7008870008,KOSPI,금비,1201110002022 +20250317,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 +20250317,A008970,KR7008970006,KOSPI,동양철관,1201110002056 +20250317,A009070,KR7009070004,KOSPI,KCTC,1101110149446 +20250317,A009140,KR7009140005,KOSPI,경인전자,1101110150229 +20250317,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 +20250317,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 +20250317,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 +20250317,A009190,KR7009190000,KOSPI,대양금속,1201110002212 +20250317,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 +20250317,A009240,KR7009240003,KOSPI,한샘,1341110003595 +20250317,A009270,KR7009270000,KOSPI,신원,1101110152770 +20250317,A009290,KR7009290008,KOSPI,광동제약,1101110152134 +20250317,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 +20250317,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 +20250317,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 +20250317,A009410,KR7009410002,KOSPI,태영건설,1101110155451 +20250317,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 +20250317,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 +20250317,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 +20250317,A009460,KR7009460007,KOSPI,한창제지,1845110000105 +20250317,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 +20250317,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 +20250317,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 +20250317,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 +20250317,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 +20250317,A009680,KR7009680000,KOSPI,모토닉,1101110161317 +20250317,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 +20250317,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 +20250317,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 +20250317,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 +20250317,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 +20250317,A009900,KR7009900002,KOSPI,명신산업,1712110000958 +20250317,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 +20250317,A010040,KR7010040004,KOSPI,한국내화,1846110000319 +20250317,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 +20250317,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 +20250317,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 +20250317,A010130,KR7010130003,KOSPI,고려아연,1101110168404 +20250317,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 +20250317,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 +20250317,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 +20250317,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 +20250317,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 +20250317,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 +20250317,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 +20250317,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 +20250317,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 +20250317,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 +20250317,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 +20250317,A010660,KR7010660009,KOSPI,화천기계,1101110342181 +20250317,A010690,KR7010690006,KOSPI,화신,1701110014936 +20250317,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 +20250317,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 +20250317,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 +20250317,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 +20250317,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 +20250317,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 +20250317,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 +20250317,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 +20250317,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 +20250317,A011090,KR7011090008,KOSPI,에넥스,1101110192635 +20250317,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 +20250317,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 +20250317,A011200,KR7011200003,KOSPI,HMM,1101110193740 +20250317,A011210,KR7011210002,KOSPI,현대위아,1942110000125 +20250317,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 +20250317,A011280,KR7011280005,KOSPI,태림포장,1301110010015 +20250317,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 +20250317,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 +20250317,A011330,KR7011330008,KOSPI,유니켐,1301110011807 +20250317,A011370,KR7011370004,KOSDAQ,서한,1701110023002 +20250317,A011390,KR7011390002,KOSPI,부산산업,1101110522618 +20250317,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 +20250317,A011500,KR7011500006,KOSPI,한농화성,2111110001090 +20250317,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 +20250317,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 +20250317,A011700,KR7011700002,KOSPI,한신기계,1301110010346 +20250317,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 +20250317,A011780,KR7011780004,KOSPI,금호석유,1101110205975 +20250317,A011790,KR7011790003,KOSPI,SKC,1301110001585 +20250317,A011810,KR7011810009,KOSPI,STX,1942110000183 +20250317,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 +20250317,A012030,KR7012030003,KOSPI,DB,1101110210859 +20250317,A012160,KR7012160008,KOSPI,영흥,1942110000191 +20250317,A012170,KR7012170007,KOSPI,아센디오,1101110253908 +20250317,A012200,KR7012200002,KOSPI,계양전기,1101110212889 +20250317,A012210,KR7012210001,KONEX,삼미금속,1942110000258 +20250317,A012280,KR7012280004,KOSPI,영화금속,1801110027078 +20250317,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 +20250317,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 +20250317,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 +20250317,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 +20250317,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 +20250317,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 +20250317,A012610,KR7012610002,KOSPI,경인양행,1201110005703 +20250317,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 +20250317,A012630,KR7012630000,KOSPI,HDC,1101110279433 +20250317,A012690,KR7012690004,KOSPI,모나리자,1101110220882 +20250317,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 +20250317,A012750,KR7012750006,KOSPI,에스원,1101110221939 +20250317,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 +20250317,A012800,KR7012800009,KOSPI,대창,1301110007137 +20250317,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 +20250317,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 +20250317,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 +20250317,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 +20250317,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 +20250317,A013360,KR7013360003,KOSPI,일성건설,1101110234776 +20250317,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 +20250317,A013570,KR7013570007,KOSPI,디와이,1942110000472 +20250317,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 +20250317,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 +20250317,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 +20250317,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 +20250317,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 +20250317,A013890,KR7013890009,KOSPI,지누스,1347110002553 +20250317,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 +20250317,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 +20250317,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 +20250317,A014160,KR7014160006,KOSPI,대영포장,1101110254104 +20250317,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 +20250317,A014200,KR7014200000,KOSDAQ,광림,1201110009268 +20250317,A014280,KR7014280002,KOSPI,금강공업,1801110034320 +20250317,A014440,KR7014440002,KOSPI,영보화학,1601110012742 +20250317,A014470,KR7014470009,KOSDAQ,부방,1101110265523 +20250317,A014530,KR7014530000,KOSPI,극동유화,1845110001335 +20250317,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 +20250317,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 +20250317,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 +20250317,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 +20250317,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 +20250317,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 +20250317,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 +20250317,A014830,KR7014830004,KOSPI,유니드,1101110275069 +20250317,A014910,KR7014910004,KOSPI,성문전자,1311110005114 +20250317,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 +20250317,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 +20250317,A014990,KR7014990006,KOSPI,인디에프,1101110279996 +20250317,A015020,KR7015020001,KOSPI,이스타코,1243110006042 +20250317,A015230,KR7015230006,KOSPI,대창단조,1801110039396 +20250317,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 +20250317,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 +20250317,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 +20250317,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 +20250317,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 +20250317,A015760,KR7015760002,KOSPI,한국전력,1146710001456 +20250317,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 +20250317,A015890,KR7015890007,KOSPI,태경산업,1348110002080 +20250317,A016090,KR7016090003,KOSPI,대현,1101110319320 +20250317,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 +20250317,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 +20250317,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 +20250317,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 +20250317,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 +20250317,A016580,KR7016580003,KOSPI,환인제약,1101110339542 +20250317,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 +20250317,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 +20250317,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 +20250317,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 +20250317,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 +20250317,A016740,KR7016740003,KOSPI,두올,1101110343957 +20250317,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 +20250317,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 +20250317,A016880,KR7016880007,KOSPI,웅진,1101110346745 +20250317,A016920,KR7016920001,KOSDAQ,카스,1115110005269 +20250317,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 +20250317,A017040,KR7017040007,KOSPI,광명전기,1301110006270 +20250317,A017180,KR7017180001,KOSPI,명문제약,1341110013180 +20250317,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 +20250317,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 +20250317,A017390,KR7017390006,KOSPI,서울가스,1101110360399 +20250317,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 +20250317,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 +20250317,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 +20250317,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 +20250317,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 +20250317,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 +20250317,A017810,KR7017810003,KOSPI,풀무원,1101110375439 +20250317,A017860,KR7017860008,KOSPI,DS단석,1341110010839 +20250317,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 +20250317,A017900,KR7017900002,KOSPI,광전자,2149110002560 +20250317,A017940,KR7017940008,KOSPI,E1,1101110381387 +20250317,A017960,KR7017960006,KOSPI,한국카본,1801110054691 +20250317,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 +20250317,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 +20250317,A018250,KR7018250001,KOSPI,애경산업,1101110398275 +20250317,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 +20250317,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 +20250317,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 +20250317,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 +20250317,A018500,KR7018500009,KOSPI,동원금속,1701110021816 +20250317,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 +20250317,A018670,KR7018670000,KOSPI,SK가스,1101110413247 +20250317,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 +20250317,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 +20250317,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 +20250317,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 +20250317,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 +20250317,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 +20250317,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 +20250317,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 +20250317,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 +20250317,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 +20250317,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 +20250317,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 +20250317,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 +20250317,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 +20250317,A019680,KR7019680008,KOSPI,대교,1101110514029 +20250317,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 +20250317,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 +20250317,A020000,KR7020000006,KOSPI,한섬,1101110531578 +20250317,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 +20250317,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 +20250317,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 +20250317,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 +20250317,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 +20250317,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 +20250317,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 +20250317,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 +20250317,A021050,KR7021050000,KOSPI,서원,1350110029881 +20250317,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 +20250317,A021240,KR7021240007,KOSPI,코웨이,1101110626501 +20250317,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 +20250317,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 +20250317,A021820,KR7021820006,KOSPI,세원정공,1701110039207 +20250317,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 +20250317,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 +20250317,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 +20250317,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 +20250317,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 +20250317,A023160,KR7023160005,KOSDAQ,태광,1801110045559 +20250317,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 +20250317,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 +20250317,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 +20250317,A023450,KR7023450000,KOSPI,동남합성,1101110057012 +20250317,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 +20250317,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 +20250317,A023590,KR7023590003,KOSPI,다우기술,1101110414758 +20250317,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 +20250317,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 +20250317,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 +20250317,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 +20250317,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 +20250317,A023810,KR7023810005,KOSPI,인팩,1301110008052 +20250317,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 +20250317,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 +20250317,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 +20250317,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 +20250317,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 +20250317,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 +20250317,A024110,KR7024110009,KOSPI,기업은행,1101350000903 +20250317,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 +20250317,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 +20250317,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 +20250317,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 +20250317,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 +20250317,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 +20250317,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 +20250317,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 +20250317,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 +20250317,A024890,KR7024890006,KOSPI,대원화성,1101110165393 +20250317,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 +20250317,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 +20250317,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 +20250317,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 +20250317,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 +20250317,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 +20250317,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 +20250317,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 +20250317,A025540,KR7025540006,KOSPI,한국단자,1201110002957 +20250317,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 +20250317,A025560,KR7025560004,KOSPI,미래산업,1243110030413 +20250317,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 +20250317,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 +20250317,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 +20250317,A025820,KR7025820002,KOSPI,이구산업,1301110009498 +20250317,A025860,KR7025860008,KOSPI,남해화학,1101110164717 +20250317,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 +20250317,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 +20250317,A025890,KR7025890005,KOSPI,한국주강,1943110000537 +20250317,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 +20250317,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 +20250317,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 +20250317,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 +20250317,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 +20250317,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 +20250317,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 +20250317,A026940,KR7026940007,KOSPI,부국철강,2001110001407 +20250317,A026960,KR7026960005,KOSPI,동서,1101110180888 +20250317,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 +20250317,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 +20250317,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 +20250317,A027410,KR7027410000,KOSPI,BGF,1101111105215 +20250317,A027580,KR7027580000,KOSDAQ,상보,1243110024177 +20250317,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 +20250317,A027740,KR7027740000,KOSPI,마니커,1345110004149 +20250317,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 +20250317,A027970,KR7027970003,KOSPI,한국제지,1741110000618 +20250317,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 +20250317,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 +20250317,A028100,KR7028100006,KOSPI,동아지질,1801110019843 +20250317,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 +20250317,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 +20250317,A028670,KR7028670008,KOSPI,팬오션,1101110004286 +20250317,A029460,KR7029460003,KOSPI,케이씨,1101110703210 +20250317,A029480,KR7029480001,KOSDAQ,광무,1101110779152 +20250317,A029530,KR7029530003,KOSPI,신도리코,1101110034960 +20250317,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 +20250317,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 +20250317,A030000,KR7030000004,KOSPI,제일기획,1101110139017 +20250317,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 +20250317,A030200,KR7030200000,KOSPI,KT,1101111468754 +20250317,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 +20250317,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 +20250317,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 +20250317,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 +20250317,A030610,KR7030610000,KOSPI,교보증권,1101110018089 +20250317,A030720,KR7030720007,KOSPI,동원수산,1101110046204 +20250317,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 +20250317,A031210,KR7031210008,KOSPI,서울보증보험,1101110099774 +20250317,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 +20250317,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 +20250317,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 +20250317,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 +20250317,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 +20250317,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 +20250317,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 +20250317,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 +20250317,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 +20250317,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 +20250317,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 +20250317,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 +20250317,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 +20250317,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 +20250317,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 +20250317,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 +20250317,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 +20250317,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 +20250317,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 +20250317,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 +20250317,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 +20250317,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 +20250317,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 +20250317,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 +20250317,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 +20250317,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 +20250317,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 +20250317,A032940,KR7032940009,KOSDAQ,원익,1753110001158 +20250317,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 +20250317,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 +20250317,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 +20250317,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 +20250317,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 +20250317,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 +20250317,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 +20250317,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 +20250317,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 +20250317,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 +20250317,A033240,KR7033240003,KOSPI,자화전자,1501110005955 +20250317,A033250,KR7033250002,KOSPI,체시스,1748110004244 +20250317,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 +20250317,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 +20250317,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 +20250317,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 +20250317,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 +20250317,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 +20250317,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 +20250317,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 +20250317,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 +20250317,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 +20250317,A033780,KR7033780008,KOSPI,KT&G,1601110067804 +20250317,A033790,KR7033790007,KOSDAQ,피노,1101110674724 +20250317,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 +20250317,A033920,KR7033920000,KOSPI,무학,1901110002721 +20250317,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 +20250317,A034120,KR7034120006,KOSPI,SBS,1101110731483 +20250317,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 +20250317,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 +20250317,A034310,KR7034310003,KOSPI,NICE,1101110505614 +20250317,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 +20250317,A034730,KR7034730002,KOSPI,SK,1101110769583 +20250317,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 +20250317,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 +20250317,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 +20250317,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 +20250317,A035000,KR7035000009,KOSPI,HS애드,1101110375398 +20250317,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 +20250317,A035150,KR7035150002,KOSPI,백산,1147110003729 +20250317,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 +20250317,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 +20250317,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 +20250317,A035420,KR7035420009,KOSPI,NAVER,1101111707178 +20250317,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 +20250317,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 +20250317,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 +20250317,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 +20250317,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 +20250317,A035720,KR7035720002,KOSPI,카카오,1101111129497 +20250317,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 +20250317,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 +20250317,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 +20250317,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 +20250317,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 +20250317,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 +20250317,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 +20250317,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 +20250317,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 +20250317,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 +20250317,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 +20250317,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 +20250317,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 +20250317,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 +20250317,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 +20250317,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 +20250317,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 +20250317,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 +20250317,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 +20250317,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 +20250317,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 +20250317,A036580,KR7036580009,KOSPI,팜스코,1311110042950 +20250317,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 +20250317,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 +20250317,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 +20250317,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 +20250317,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 +20250317,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 +20250317,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 +20250317,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 +20250317,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 +20250317,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 +20250317,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 +20250317,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 +20250317,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 +20250317,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 +20250317,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 +20250317,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 +20250317,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 +20250317,A037370,KR7037370004,KOSDAQ,EG,1615110003619 +20250317,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 +20250317,A037440,KR7037440005,KOSDAQ,희림,1101110660806 +20250317,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 +20250317,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 +20250317,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 +20250317,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 +20250317,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 +20250317,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 +20250317,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 +20250317,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 +20250317,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 +20250317,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 +20250317,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 +20250317,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 +20250317,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 +20250317,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 +20250317,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 +20250317,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 +20250317,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 +20250317,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 +20250317,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 +20250317,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 +20250317,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 +20250317,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 +20250317,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 +20250317,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 +20250317,A039130,KR7039130000,KOSPI,하나투어,1101110981038 +20250317,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 +20250317,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 +20250317,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 +20250317,A039310,KR7039310008,KOSDAQ,세중,1101111220063 +20250317,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 +20250317,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 +20250317,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 +20250317,A039490,KR7039490008,KOSPI,키움증권,1101111867948 +20250317,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 +20250317,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 +20250317,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 +20250317,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 +20250317,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 +20250317,A039840,KR7039840004,KOSDAQ,디오,1845110003290 +20250317,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 +20250317,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 +20250317,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 +20250317,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 +20250317,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 +20250317,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 +20250317,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 +20250317,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 +20250317,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 +20250317,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 +20250317,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 +20250317,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 +20250317,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 +20250317,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 +20250317,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 +20250317,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 +20250317,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 +20250317,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 +20250317,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 +20250317,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 +20250317,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 +20250317,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 +20250317,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 +20250317,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 +20250317,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 +20250317,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 +20250317,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 +20250317,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 +20250317,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 +20250317,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 +20250317,A042660,KR7042660001,KOSPI,한화오션,1101112095837 +20250317,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 +20250317,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 +20250317,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 +20250317,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 +20250317,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 +20250317,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 +20250317,A043200,KR7043200005,KOSDAQ,파루,2013110006783 +20250317,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 +20250317,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 +20250317,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 +20250317,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 +20250317,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 +20250317,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 +20250317,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 +20250317,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 +20250317,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 +20250317,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 +20250317,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 +20250317,A044180,KR7044180008,KOSDAQ,KD,1201110012914 +20250317,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 +20250317,A044380,KR7044380004,KOSPI,주연테크,1101110574164 +20250317,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 +20250317,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 +20250317,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 +20250317,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 +20250317,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 +20250317,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 +20250317,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 +20250317,A045060,KR7045060001,KOSDAQ,오공,1243110001513 +20250317,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 +20250317,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 +20250317,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 +20250317,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 +20250317,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 +20250317,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 +20250317,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 +20250317,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 +20250317,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 +20250317,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 +20250317,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 +20250317,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 +20250317,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 +20250317,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 +20250317,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 +20250317,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 +20250317,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 +20250317,A047040,KR7047040001,KOSPI,대우건설,1101112137895 +20250317,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 +20250317,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 +20250317,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 +20250317,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 +20250317,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 +20250317,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 +20250317,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 +20250317,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 +20250317,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 +20250317,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 +20250317,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 +20250317,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 +20250317,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 +20250317,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 +20250317,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 +20250317,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 +20250317,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 +20250317,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 +20250317,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 +20250317,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 +20250317,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 +20250317,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 +20250317,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 +20250317,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 +20250317,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 +20250317,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 +20250317,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 +20250317,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 +20250317,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 +20250317,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 +20250317,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 +20250317,A049830,KR7049830003,KOSDAQ,승일,1201110007204 +20250317,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 +20250317,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 +20250317,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 +20250317,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 +20250317,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 +20250317,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 +20250317,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 +20250317,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 +20250317,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 +20250317,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 +20250317,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 +20250317,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 +20250317,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 +20250317,A051390,KR7051390003,KOSDAQ,YW,1311110021699 +20250317,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 +20250317,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 +20250317,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 +20250317,A051630,KR7051630002,KOSPI,진양화학,1101112141672 +20250317,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 +20250317,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 +20250317,A051910,KR7051910008,KOSPI,LG화학,1101112207995 +20250317,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 +20250317,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 +20250317,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 +20250317,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 +20250317,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 +20250317,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 +20250317,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 +20250317,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 +20250317,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 +20250317,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 +20250317,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 +20250317,A052690,KR7052690005,KOSPI,한전기술,1101110186307 +20250317,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 +20250317,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 +20250317,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 +20250317,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 +20250317,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 +20250317,A052960,KR7052960002,KONEX,태양3C,1101110560824 +20250317,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 +20250317,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 +20250317,A053060,KR7053060000,KOSDAQ,세동,1845110001541 +20250317,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 +20250317,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 +20250317,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 +20250317,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 +20250317,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 +20250317,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 +20250317,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 +20250317,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 +20250317,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 +20250317,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 +20250317,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 +20250317,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 +20250317,A053620,KR7053620001,KOSDAQ,태양,1615110006118 +20250317,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 +20250317,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 +20250317,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 +20250317,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 +20250317,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 +20250317,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 +20250317,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 +20250317,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 +20250317,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 +20250317,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 +20250317,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 +20250317,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 +20250317,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 +20250317,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 +20250317,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 +20250317,A054620,KR7054620000,KOSDAQ,APS,1101111315286 +20250317,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 +20250317,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 +20250317,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 +20250317,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 +20250317,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 +20250317,A054930,KR7054930003,KOSDAQ,유신,1101110061666 +20250317,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 +20250317,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 +20250317,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 +20250317,A055550,KR7055550008,KOSPI,신한지주,1101112322438 +20250317,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 +20250317,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 +20250317,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 +20250317,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 +20250317,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 +20250317,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 +20250317,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 +20250317,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 +20250317,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 +20250317,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 +20250317,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 +20250317,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 +20250317,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 +20250317,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 +20250317,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 +20250317,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 +20250317,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 +20250317,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 +20250317,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 +20250317,A058730,KR7058730003,KOSPI,다스코,2052110005288 +20250317,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 +20250317,A058850,KR7058850009,KOSPI,KTcs,1601110119712 +20250317,A058860,KR7058860008,KOSPI,KTis,1101112271510 +20250317,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 +20250317,A059090,KR7059090001,KOSDAQ,미코,1346110012744 +20250317,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 +20250317,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 +20250317,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 +20250317,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 +20250317,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 +20250317,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 +20250317,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 +20250317,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 +20250317,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 +20250317,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 +20250317,A060310,KR7060310000,KOSDAQ,3S,1101110746474 +20250317,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 +20250317,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 +20250317,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 +20250317,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 +20250317,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 +20250317,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 +20250317,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 +20250317,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 +20250317,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 +20250317,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 +20250317,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 +20250317,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 +20250317,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 +20250317,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 +20250317,A062040,KR7062040001,KOSPI,산일전기,1101111020728 +20250317,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 +20250317,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 +20250317,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 +20250317,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 +20250317,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 +20250317,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 +20250317,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 +20250317,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 +20250317,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 +20250317,A064260,KR7064260003,KOSDAQ,다날,1101111435810 +20250317,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 +20250317,A064350,KR7064350002,KOSPI,현대로템,1942110036336 +20250317,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 +20250317,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 +20250317,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 +20250317,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 +20250317,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 +20250317,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 +20250317,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 +20250317,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 +20250317,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 +20250317,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 +20250317,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 +20250317,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 +20250317,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 +20250317,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 +20250317,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 +20250317,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 +20250317,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 +20250317,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 +20250317,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 +20250317,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 +20250317,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 +20250317,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 +20250317,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 +20250317,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 +20250317,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 +20250317,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 +20250317,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 +20250317,A065770,KR7065770000,KOSDAQ,CS,1101111644809 +20250317,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 +20250317,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 +20250317,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 +20250317,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 +20250317,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 +20250317,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 +20250317,A066570,KR7066570003,KOSPI,LG전자,1101112487050 +20250317,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 +20250317,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 +20250317,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 +20250317,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 +20250317,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 +20250317,A066830,KR7066830001,KONEX,제노텍,1601110064157 +20250317,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 +20250317,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 +20250317,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 +20250317,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 +20250317,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 +20250317,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 +20250317,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 +20250317,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 +20250317,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 +20250317,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 +20250317,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 +20250317,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 +20250317,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 +20250317,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 +20250317,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 +20250317,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 +20250317,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 +20250317,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 +20250317,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 +20250317,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 +20250317,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 +20250317,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 +20250317,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 +20250317,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 +20250317,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 +20250317,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 +20250317,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 +20250317,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 +20250317,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 +20250317,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 +20250317,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 +20250317,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 +20250317,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 +20250317,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 +20250317,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 +20250317,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 +20250317,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 +20250317,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 +20250317,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 +20250317,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 +20250317,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 +20250317,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 +20250317,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 +20250317,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 +20250317,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 +20250317,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 +20250317,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 +20250317,A070960,KR7070960000,KOSPI,모나용평,1450110002801 +20250317,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 +20250317,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 +20250317,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 +20250317,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 +20250317,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 +20250317,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 +20250317,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 +20250317,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 +20250317,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 +20250317,A071950,KR7071950000,KOSPI,코아스,1101110881642 +20250317,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 +20250317,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 +20250317,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 +20250317,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 +20250317,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 +20250317,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 +20250317,A072770,KR7072770001,KOSDAQ,율호,1101111518418 +20250317,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 +20250317,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 +20250317,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 +20250317,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 +20250317,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 +20250317,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 +20250317,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 +20250317,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 +20250317,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 +20250317,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 +20250317,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 +20250317,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 +20250317,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 +20250317,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 +20250317,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 +20250317,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 +20250317,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 +20250317,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 +20250317,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 +20250317,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 +20250317,A076340,KR7076340009,KONEX,관악산업,1101111569817 +20250317,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 +20250317,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 +20250317,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 +20250317,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 +20250317,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 +20250317,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 +20250317,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 +20250317,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 +20250317,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 +20250317,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 +20250317,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 +20250317,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 +20250317,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 +20250317,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 +20250317,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 +20250317,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 +20250317,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 +20250317,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 +20250317,A078930,KR7078930005,KOSPI,GS,1101113045112 +20250317,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 +20250317,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 +20250317,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 +20250317,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 +20250317,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 +20250317,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 +20250317,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 +20250317,A079650,KR7079650008,KOSDAQ,서산,2042110000370 +20250317,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 +20250317,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 +20250317,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 +20250317,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 +20250317,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 +20250317,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 +20250317,A079980,KR7079980009,KOSPI,휴비스,1101112102070 +20250317,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 +20250317,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 +20250317,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 +20250317,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 +20250317,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 +20250317,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 +20250317,A080530,KR7080530009,KOSDAQ,코디,1301110050847 +20250317,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 +20250317,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 +20250317,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 +20250317,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 +20250317,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 +20250317,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 +20250317,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 +20250317,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 +20250317,A082640,KR7082640004,KOSPI,동양생명,1101110624688 +20250317,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 +20250317,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 +20250317,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 +20250317,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 +20250317,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 +20250317,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 +20250317,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 +20250317,A083450,KR7083450007,KOSDAQ,GST,1313110038864 +20250317,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 +20250317,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 +20250317,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 +20250317,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 +20250317,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 +20250317,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 +20250317,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 +20250317,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 +20250317,A084010,KR7084010008,KOSPI,대한제강,1801110003268 +20250317,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 +20250317,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 +20250317,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 +20250317,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 +20250317,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 +20250317,A084670,KR7084670009,KOSPI,동양고속,1341110131073 +20250317,A084680,KR7084680008,KOSPI,이월드,1701110290867 +20250317,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 +20250317,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 +20250317,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 +20250317,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 +20250317,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 +20250317,A085310,KR7085310001,KOSPI,엔케이,1801110054641 +20250317,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 +20250317,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 +20250317,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 +20250317,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 +20250317,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 +20250317,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 +20250317,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 +20250317,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 +20250317,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 +20250317,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 +20250317,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 +20250317,A086460,KR7086460003,KONEX,큐러블,1101111980584 +20250317,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 +20250317,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 +20250317,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 +20250317,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 +20250317,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 +20250317,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 +20250317,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 +20250317,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 +20250317,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 +20250317,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 +20250317,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 +20250317,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 +20250317,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 +20250317,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 +20250317,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 +20250317,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 +20250317,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 +20250317,A088350,KR7088350004,KOSPI,한화생명,1101110003204 +20250317,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 +20250317,A088790,KR7088790001,KOSPI,진도,1101113411024 +20250317,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 +20250317,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 +20250317,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 +20250317,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 +20250317,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 +20250317,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 +20250317,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 +20250317,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 +20250317,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 +20250317,A089590,KR7089590004,KOSPI,제주항공,2201110050575 +20250317,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 +20250317,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 +20250317,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 +20250317,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 +20250317,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 +20250317,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 +20250317,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 +20250317,A090080,KR7090080003,KOSPI,평화산업,1701110309329 +20250317,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 +20250317,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 +20250317,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 +20250317,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 +20250317,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 +20250317,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 +20250317,A090460,KR7090460007,KOSPI,비에이치,1350110087483 +20250317,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 +20250317,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 +20250317,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 +20250317,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 +20250317,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 +20250317,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 +20250317,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 +20250317,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 +20250317,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 +20250317,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 +20250317,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 +20250317,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 +20250317,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 +20250317,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 +20250317,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 +20250317,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 +20250317,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 +20250317,A092220,KR7092220003,KOSPI,KEC,1101113525750 +20250317,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 +20250317,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 +20250317,A092440,KR7092440007,KOSPI,기신정기,1201110046476 +20250317,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 +20250317,A092590,KR7092590009,KONEX,럭스피아,1101111936579 +20250317,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 +20250317,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 +20250317,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 +20250317,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 +20250317,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 +20250317,A093050,KR7093050003,KOSPI,LF,1101113555187 +20250317,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 +20250317,A093230,KR7093230001,KOSPI,이아이디,1752110014707 +20250317,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 +20250317,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 +20250317,A093370,KR7093370005,KOSPI,후성,1314110189425 +20250317,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 +20250317,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 +20250317,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 +20250317,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 +20250317,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 +20250317,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 +20250317,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 +20250317,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 +20250317,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 +20250317,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 +20250317,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 +20250317,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 +20250317,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 +20250317,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 +20250317,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 +20250317,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 +20250317,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 +20250317,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 +20250317,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 +20250317,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 +20250317,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 +20250317,A095610,KR7095610002,KOSDAQ,테스,1345110064482 +20250317,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 +20250317,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 +20250317,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 +20250317,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 +20250317,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 +20250317,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 +20250317,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 +20250317,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 +20250317,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 +20250317,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 +20250317,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 +20250317,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 +20250317,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 +20250317,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 +20250317,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 +20250317,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 +20250317,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 +20250317,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 +20250317,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 +20250317,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 +20250317,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 +20250317,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 +20250317,A098460,KR7098460009,KOSDAQ,고영,1101112508088 +20250317,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 +20250317,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 +20250317,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 +20250317,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 +20250317,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 +20250317,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 +20250317,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 +20250317,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 +20250317,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 +20250317,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 +20250317,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 +20250317,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 +20250317,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 +20250317,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 +20250317,A100220,KR7100220003,KOSPI,비상교육,1101112427098 +20250317,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 +20250317,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 +20250317,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 +20250317,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 +20250317,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 +20250317,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 +20250317,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 +20250317,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 +20250317,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 +20250317,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 +20250317,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 +20250317,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 +20250317,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 +20250317,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 +20250317,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 +20250317,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 +20250317,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 +20250317,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 +20250317,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 +20250317,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 +20250317,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 +20250317,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 +20250317,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 +20250317,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 +20250317,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 +20250317,A102460,KR7102460003,KOSPI,이연제약,1101110048143 +20250317,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 +20250317,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 +20250317,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 +20250317,A103140,KR7103140000,KOSPI,풍산,1313110083497 +20250317,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 +20250317,A103590,KR7103590006,KOSPI,일진전기,1348110159279 +20250317,A103660,KR7103660007,KONEX,씨앗,1101113438507 +20250317,A103840,KR7103840005,KOSDAQ,우양,1644110000820 +20250317,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 +20250317,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 +20250317,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 +20250317,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 +20250317,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 +20250317,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 +20250317,A104700,KR7104700000,KOSPI,한국철강,1942110094318 +20250317,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 +20250317,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 +20250317,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 +20250317,A105560,KR7105560007,KOSPI,KB금융,1101113975517 +20250317,A105630,KR7105630008,KOSPI,한세실업,1201110484303 +20250317,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 +20250317,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 +20250317,A105840,KR7105840003,KOSPI,우진,1345110001814 +20250317,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 +20250317,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 +20250317,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 +20250317,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 +20250317,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 +20250317,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 +20250317,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 +20250317,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 +20250317,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 +20250317,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 +20250317,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 +20250317,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 +20250317,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 +20250317,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 +20250317,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 +20250317,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 +20250317,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 +20250317,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 +20250317,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 +20250317,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 +20250317,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 +20250317,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 +20250317,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 +20250317,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 +20250317,A111110,KR7111110003,KOSPI,호전실업,1101110393457 +20250317,A111380,KR7111380002,KOSPI,동인기연,1244110014316 +20250317,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 +20250317,A111770,KR7111770004,KOSPI,영원무역,1101114129585 +20250317,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 +20250317,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 +20250317,A112190,KR7112190004,KONEX,KC산업,1312110004403 +20250317,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 +20250317,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 +20250317,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 +20250317,A114090,KR7114090004,KOSPI,GKL,1101113301457 +20250317,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 +20250317,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 +20250317,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 +20250317,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 +20250317,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 +20250317,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 +20250317,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 +20250317,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 +20250317,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 +20250317,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 +20250317,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 +20250317,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 +20250317,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 +20250317,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 +20250317,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 +20250317,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 +20250317,A116100,KR7116100009,KONEX,태양기계,1348110014126 +20250317,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 +20250317,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 +20250317,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 +20250317,A118000,KR7118000009,KOSPI,메타케어,1701110391532 +20250317,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 +20250317,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 +20250317,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 +20250317,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 +20250317,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 +20250317,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 +20250317,A120030,KR7120030002,KOSPI,조선선재,1717110086312 +20250317,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 +20250317,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 +20250317,A121060,KR7121060008,KONEX,유니포인트,1101111351660 +20250317,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 +20250317,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 +20250317,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 +20250317,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 +20250317,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 +20250317,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 +20250317,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 +20250317,A122450,KR7122450000,KOSDAQ,KX,1101112093237 +20250317,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 +20250317,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 +20250317,A122830,KR7122830003,KONEX,원포유,1101111532286 +20250317,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 +20250317,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 +20250317,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 +20250317,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 +20250317,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 +20250317,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 +20250317,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 +20250317,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 +20250317,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 +20250317,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 +20250317,A123700,KR7123700007,KOSPI,SJM,1314110241465 +20250317,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 +20250317,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 +20250317,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 +20250317,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 +20250317,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 +20250317,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 +20250317,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 +20250317,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 +20250317,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 +20250317,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 +20250317,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 +20250317,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 +20250317,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 +20250317,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 +20250317,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 +20250317,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 +20250317,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 +20250317,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 +20250317,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 +20250317,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 +20250317,A128820,KR7128820008,KOSPI,대성산업,1101114382612 +20250317,A128940,KR7128940004,KOSPI,한미약품,1348110197550 +20250317,A129260,KR7129260006,KOSPI,인터지스,1801110001973 +20250317,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 +20250317,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 +20250317,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 +20250317,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 +20250317,A130660,KR7130660004,KOSPI,한전산업,1101110692875 +20250317,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 +20250317,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 +20250317,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 +20250317,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 +20250317,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 +20250317,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 +20250317,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 +20250317,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 +20250317,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 +20250317,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 +20250317,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 +20250317,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 +20250317,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 +20250317,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 +20250317,A134380,KR7134380005,KOSPI,미원화학,2301110172244 +20250317,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 +20250317,A134790,KR7134790005,KOSPI,시디즈,1101114493344 +20250317,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 +20250317,A136480,KR7136480001,KOSDAQ,하림,2149110034430 +20250317,A136490,KR7136490000,KOSPI,선진,1344110046664 +20250317,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 +20250317,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 +20250317,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 +20250317,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 +20250317,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 +20250317,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 +20250317,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 +20250317,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 +20250317,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 +20250317,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 +20250317,A138360,KR7138360003,KOSDAQ,협진,1355110151022 +20250317,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 +20250317,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 +20250317,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 +20250317,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 +20250317,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 +20250317,A139480,KR7139480008,KOSPI,이마트,1101114594952 +20250317,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 +20250317,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 +20250317,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 +20250317,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 +20250317,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 +20250317,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 +20250317,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 +20250317,A140660,KR7140660002,KONEX,위월드,1601110101024 +20250317,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 +20250317,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 +20250317,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 +20250317,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 +20250317,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 +20250317,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 +20250317,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 +20250317,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 +20250317,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 +20250317,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 +20250317,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 +20250317,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 +20250317,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 +20250317,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 +20250317,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 +20250317,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 +20250317,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 +20250317,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 +20250317,A145720,KR7145720009,KOSPI,덴티움,1351110052892 +20250317,A145990,KR7145990008,KOSPI,삼양사,1101114720945 +20250317,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 +20250317,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 +20250317,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 +20250317,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 +20250317,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 +20250317,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 +20250317,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 +20250317,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 +20250317,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 +20250317,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 +20250317,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 +20250317,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 +20250317,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 +20250317,A150900,KR7150900009,KOSDAQ,파수,1101111991680 +20250317,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 +20250317,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 +20250317,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 +20250317,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 +20250317,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 +20250317,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 +20250317,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 +20250317,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 +20250317,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 +20250317,A155660,KR7155660004,KOSPI,DSR,1801110000777 +20250317,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 +20250317,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 +20250317,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 +20250317,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 +20250317,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 +20250317,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 +20250317,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 +20250317,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 +20250317,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 +20250317,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 +20250317,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 +20250317,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 +20250317,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 +20250317,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 +20250317,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 +20250317,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 +20250317,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 +20250317,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 +20250317,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 +20250317,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 +20250317,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 +20250317,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 +20250317,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 +20250317,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 +20250317,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 +20250317,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 +20250317,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 +20250317,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 +20250317,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 +20250317,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 +20250317,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 +20250317,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 +20250317,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 +20250317,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 +20250317,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 +20250317,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 +20250317,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 +20250317,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 +20250317,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 +20250317,A176590,KR7176590008,KONEX,코나솔,1348110031089 +20250317,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 +20250317,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 +20250317,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 +20250317,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 +20250317,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 +20250317,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 +20250317,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 +20250317,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 +20250317,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 +20250317,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 +20250317,A179720,KR7179720008,KONEX,머니무브,1101114796392 +20250317,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 +20250317,A180060,KR7180060006,KONEX,탑선,1601110248652 +20250317,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 +20250317,A180640,KR7180640005,KOSPI,한진칼,1101115197193 +20250317,A181710,KR7181710005,KOSPI,NHN,1311110350139 +20250317,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 +20250317,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 +20250317,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 +20250317,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 +20250317,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 +20250317,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 +20250317,A185190,KR7185190006,KONEX,수프로,1101112035130 +20250317,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 +20250317,A185750,KR7185750007,KOSPI,종근당,1101115260669 +20250317,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 +20250317,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 +20250317,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 +20250317,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 +20250317,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 +20250317,A187790,KR7187790001,KOSDAQ,나노,1101115248376 +20250317,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 +20250317,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 +20250317,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 +20250317,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 +20250317,A189350,KR7189350002,KONEX,코셋,2101110025083 +20250317,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 +20250317,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 +20250317,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 +20250317,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 +20250317,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 +20250317,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 +20250317,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 +20250317,A191600,KR7191600006,KONEX,블루탑,1246110281820 +20250317,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 +20250317,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 +20250317,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 +20250317,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 +20250317,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 +20250317,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 +20250317,A192650,KR7192650000,KOSPI,드림텍,1615110027883 +20250317,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 +20250317,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 +20250317,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 +20250317,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 +20250317,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 +20250317,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 +20250317,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 +20250317,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 +20250317,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 +20250317,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 +20250317,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 +20250317,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 +20250317,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 +20250317,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 +20250317,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 +20250317,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 +20250317,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 +20250317,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 +20250317,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 +20250317,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 +20250317,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 +20250317,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 +20250317,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 +20250317,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 +20250317,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 +20250317,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 +20250317,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 +20250317,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 +20250317,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 +20250317,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 +20250317,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 +20250317,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 +20250317,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 +20250317,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 +20250317,A200880,KR7200880003,KOSPI,서연이화,1101115455476 +20250317,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 +20250317,A202960,KR7202960001,KONEX,판도라티비,1101111642738 +20250317,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 +20250317,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 +20250317,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 +20250317,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 +20250317,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 +20250317,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 +20250317,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 +20250317,A204320,KR7204320006,KOSPI,HL만도,1313110140776 +20250317,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 +20250317,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 +20250317,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 +20250317,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 +20250317,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 +20250317,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 +20250317,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 +20250317,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 +20250317,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 +20250317,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 +20250317,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 +20250317,A206950,KR7206950008,KONEX,볼빅,1545110040511 +20250317,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 +20250317,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 +20250317,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 +20250317,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 +20250317,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 +20250317,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 +20250317,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 +20250317,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 +20250317,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 +20250317,A208850,KR7208850008,KONEX,이비테크,1601110106727 +20250317,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 +20250317,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 +20250317,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 +20250317,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 +20250317,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 +20250317,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 +20250317,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 +20250317,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 +20250317,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 +20250317,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 +20250317,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 +20250317,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 +20250317,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 +20250317,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 +20250317,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 +20250317,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 +20250317,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 +20250317,A214320,KR7214320004,KOSPI,이노션,1101113229097 +20250317,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 +20250317,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 +20250317,A214390,KR7214390007,KOSPI,경보제약,1648110001961 +20250317,A214420,KR7214420002,KOSPI,토니모리,1101113500249 +20250317,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 +20250317,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 +20250317,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 +20250317,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 +20250317,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 +20250317,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 +20250317,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 +20250317,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 +20250317,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 +20250317,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 +20250317,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 +20250317,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 +20250317,A215570,KR7215570003,KONEX,크로넥스,1348110243379 +20250317,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 +20250317,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 +20250317,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 +20250317,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 +20250317,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 +20250317,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 +20250317,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 +20250317,A217320,KR7217320001,KONEX,썬테크,2013110007757 +20250317,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 +20250317,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 +20250317,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 +20250317,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 +20250317,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 +20250317,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 +20250317,A217880,KR7217880004,KONEX,틸론,1101112304387 +20250317,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 +20250317,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 +20250317,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 +20250317,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 +20250317,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 +20250317,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 +20250317,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 +20250317,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 +20250317,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 +20250317,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 +20250317,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 +20250317,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 +20250317,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 +20250317,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 +20250317,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 +20250317,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 +20250317,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 +20250317,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 +20250317,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 +20250317,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 +20250317,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 +20250317,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 +20250317,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 +20250317,A223220,KR7223220005,KONEX,로지스몬,1101115206283 +20250317,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 +20250317,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 +20250317,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 +20250317,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 +20250317,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 +20250317,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 +20250317,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 +20250317,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 +20250317,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 +20250317,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 +20250317,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 +20250317,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 +20250317,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 +20250317,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 +20250317,A226340,KR7226340008,KOSDAQ,본느,1101115794478 +20250317,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 +20250317,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 +20250317,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 +20250317,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834 +20250317,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 +20250317,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 +20250317,A227420,KR7227420007,KONEX,도부,1101113623348 +20250317,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 +20250317,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 +20250317,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 +20250317,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 +20250317,A228670,KR7228670006,KOSDAQ,레이,1345110084018 +20250317,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 +20250317,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 +20250317,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 +20250317,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 +20250317,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 +20250317,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 +20250317,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 +20250317,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 +20250317,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 +20250317,A232530,KR7232530006,KONEX,이엠티,1351110097612 +20250317,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 +20250317,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 +20250317,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 +20250317,A233990,KR7233990001,KONEX,질경이,1101115093862 +20250317,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 +20250317,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 +20250317,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 +20250317,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 +20250317,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 +20250317,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 +20250317,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 +20250317,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 +20250317,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 +20250317,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 +20250317,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 +20250317,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 +20250317,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 +20250317,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 +20250317,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 +20250317,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 +20250317,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 +20250317,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 +20250317,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 +20250317,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 +20250317,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 +20250317,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 +20250317,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 +20250317,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 +20250317,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 +20250317,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 +20250317,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 +20250317,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 +20250317,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 +20250317,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 +20250317,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 +20250317,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 +20250317,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 +20250317,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 +20250317,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 +20250317,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 +20250317,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 +20250317,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 +20250317,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 +20250317,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 +20250317,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 +20250317,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 +20250317,A244880,KR7244880001,KONEX,나눔테크,2001110214745 +20250317,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 +20250317,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 +20250317,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 +20250317,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 +20250317,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 +20250317,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 +20250317,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 +20250317,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 +20250317,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 +20250317,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 +20250317,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 +20250317,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 +20250317,A249420,KR7249420001,KOSPI,일동제약,1101116139277 +20250317,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 +20250317,A250030,KR7250030004,KONEX,진코스텍,1314110243742 +20250317,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 +20250317,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 +20250317,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 +20250317,A251270,KR7251270005,KOSPI,넷마블,1101114731299 +20250317,A251280,KR7251280004,KONEX,안지오랩,1601110082795 +20250317,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 +20250317,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 +20250317,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 +20250317,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 +20250317,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 +20250317,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 +20250317,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 +20250317,A253610,KR7253610000,KONEX,루트락,1211110269473 +20250317,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 +20250317,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 +20250317,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 +20250317,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 +20250317,A255220,KR7255220006,KOSDAQ,SG,1201110517154 +20250317,A255440,KR7255440000,KOSDAQ,야스,1101112494451 +20250317,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 +20250317,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 +20250317,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 +20250317,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 +20250317,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 +20250317,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 +20250317,A257990,KR7257990002,KONEX,나우코스,1211110074525 +20250317,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 +20250317,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 +20250317,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 +20250317,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 +20250317,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 +20250317,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 +20250317,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 +20250317,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 +20250317,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 +20250317,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 +20250317,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 +20250317,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 +20250317,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 +20250317,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 +20250317,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 +20250317,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 +20250317,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 +20250317,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 +20250317,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 +20250317,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 +20250317,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 +20250317,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 +20250317,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 +20250317,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 +20250317,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 +20250317,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 +20250317,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 +20250317,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 +20250317,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 +20250317,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 +20250317,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 +20250317,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 +20250317,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 +20250317,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 +20250317,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 +20250317,A266350,KR7266350008,KONEX,팡스카이,1101114972900 +20250317,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 +20250317,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 +20250317,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 +20250317,A267250,KR7267250009,KOSPI,HD현대,1701110638661 +20250317,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 +20250317,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 +20250317,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 +20250317,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 +20250317,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 +20250317,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 +20250317,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 +20250317,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 +20250317,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 +20250317,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 +20250317,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 +20250317,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 +20250317,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 +20250317,A271560,KR7271560005,KOSPI,오리온,1101116417805 +20250317,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 +20250317,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 +20250317,A271980,KR7271980005,KOSPI,제일약품,1101116420361 +20250317,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 +20250317,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 +20250317,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 +20250317,A272450,KR7272450008,KOSPI,진에어,1201110454976 +20250317,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 +20250317,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 +20250317,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 +20250317,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 +20250317,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 +20250317,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 +20250317,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 +20250317,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 +20250317,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 +20250317,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 +20250317,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 +20250317,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 +20250317,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 +20250317,A278280,KR7278280003,KOSDAQ,천보,1511110031157 +20250317,A278470,KR7278470000,KOSPI,에이피알,1101115535012 +20250317,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 +20250317,A278990,KR7278990007,KONEX,EMB,1341110364153 +20250317,A279060,KR7279060008,KONEX,이노벡스,1358110239187 +20250317,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 +20250317,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 +20250317,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 +20250317,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 +20250317,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 +20250317,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 +20250317,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 +20250317,A283100,KR7283100006,KONEX,노보믹스,1101114296029 +20250317,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 +20250317,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 +20250317,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 +20250317,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 +20250317,A285800,KR7285800009,KOSDAQ,진영,1201110127961 +20250317,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 +20250317,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 +20250317,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 +20250317,A288490,KR7288490006,KONEX,나라소프트,1101112669369 +20250317,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 +20250317,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 +20250317,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 +20250317,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 +20250317,A289170,KR7289170003,KONEX,바이오텐,2112110013457 +20250317,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 +20250317,A289860,KR7289860009,KONEX,지슨,1801110317619 +20250317,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 +20250317,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 +20250317,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 +20250317,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 +20250317,A290380,KR7290380005,KOSDAQ,대유,1748110000309 +20250317,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 +20250317,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 +20250317,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 +20250317,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 +20250317,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 +20250317,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 +20250317,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 +20250317,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 +20250317,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 +20250317,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 +20250317,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 +20250317,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 +20250317,A293480,KR7293480000,KOSPI,하나제약,1311110002409 +20250317,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 +20250317,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 +20250317,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 +20250317,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 +20250317,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 +20250317,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 +20250317,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 +20250317,A294630,KR7294630009,KOSDAQ,서남,1311110128338 +20250317,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 +20250317,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 +20250317,A296160,KR7296160005,KONEX,프로젠,1345110030227 +20250317,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 +20250317,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 +20250317,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 +20250317,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 +20250317,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 +20250317,A298000,KR7298000001,KOSPI,효성화학,1101116770188 +20250317,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 +20250317,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 +20250317,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 +20250317,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 +20250317,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 +20250317,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 +20250317,A298690,KR7298690009,KOSPI,에어부산,1801110605121 +20250317,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 +20250317,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 +20250317,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 +20250317,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 +20250317,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 +20250317,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 +20250317,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 +20250317,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 +20250317,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 +20250317,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 +20250317,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 +20250317,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 +20250317,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 +20250317,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 +20250317,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 +20250317,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 +20250317,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 +20250317,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 +20250317,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 +20250317,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 +20250317,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 +20250317,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 +20250317,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 +20250317,A306200,KR7306200007,KOSPI,세아제강,1101116860640 +20250317,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 +20250317,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 +20250317,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 +20250317,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 +20250317,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 +20250317,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 +20250317,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 +20250317,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 +20250317,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 +20250317,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 +20250317,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 +20250317,A308700,KR7308700004,KONEX,테크엔,1701110378746 +20250317,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 +20250317,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 +20250317,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 +20250317,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 +20250317,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 +20250317,A311060,KR7311060008,KONEX,엘에이티,1358110251222 +20250317,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 +20250317,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 +20250317,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 +20250317,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 +20250317,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 +20250317,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 +20250317,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 +20250317,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 +20250317,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 +20250317,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 +20250317,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 +20250317,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 +20250317,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 +20250317,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 +20250317,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 +20250317,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 +20250317,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 +20250317,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 +20250317,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 +20250317,A317850,KR7317850006,KOSDAQ,대모,1101110633556 +20250317,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 +20250317,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 +20250317,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 +20250317,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 +20250317,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 +20250317,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 +20250317,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 +20250317,A318660,KR7318660008,KONEX,타임기술,1942110291237 +20250317,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 +20250317,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 +20250317,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 +20250317,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 +20250317,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 +20250317,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 +20250317,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 +20250317,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 +20250317,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 +20250317,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 +20250317,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 +20250317,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 +20250317,A322970,KR7322970005,KONEX,무진메디,1101116098324 +20250317,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 +20250317,A323280,KR7323280008,KOSDAQ,태성,1101117067972 +20250317,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 +20250317,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 +20250317,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 +20250317,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 +20250317,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 +20250317,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 +20250317,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 +20250317,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 +20250317,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 +20250317,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 +20250317,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 +20250317,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 +20250317,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 +20250317,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 +20250317,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 +20250317,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 +20250317,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 +20250317,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 +20250317,A332290,KR7332290006,KOSDAQ,누보,1101117182655 +20250317,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 +20250317,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 +20250317,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 +20250317,A333430,KR7333430007,KOSDAQ,일승,1101117196523 +20250317,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 +20250317,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 +20250317,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 +20250317,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 +20250317,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 +20250317,A335890,KR7335890000,KOSDAQ,비올,1101117221677 +20250317,A336040,KR7336040001,KONEX,타스컴,1101115361566 +20250317,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 +20250317,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 +20250317,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 +20250317,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 +20250317,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 +20250317,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 +20250317,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 +20250317,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 +20250317,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 +20250317,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 +20250317,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 +20250317,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 +20250317,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 +20250317,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 +20250317,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 +20250317,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 +20250317,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 +20250317,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 +20250317,A341310,KR7341310001,KONEX,이앤에치,1154110026255 +20250317,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 +20250317,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 +20250317,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 +20250317,A346010,KR7346010002,KONEX,타이드,1101114449694 +20250317,A347000,KR7347000002,KOSDAQ,센코,1411110025962 +20250317,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 +20250317,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 +20250317,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 +20250317,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 +20250317,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 +20250317,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 +20250317,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 +20250317,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 +20250317,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 +20250317,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 +20250317,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 +20250317,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 +20250317,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 +20250317,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 +20250317,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 +20250317,A351020,KR7351020003,KONEX,미쥬,1101115060754 +20250317,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 +20250317,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 +20250317,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 +20250317,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 +20250317,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 +20250317,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 +20250317,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 +20250317,A352820,KR7352820005,KOSPI,하이브,1101113166546 +20250317,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 +20250317,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 +20250317,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 +20250317,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 +20250317,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 +20250317,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 +20250317,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 +20250317,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 +20250317,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 +20250317,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 +20250317,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 +20250317,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 +20250317,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 +20250317,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 +20250317,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 +20250317,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 +20250317,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 +20250317,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 +20250317,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 +20250317,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 +20250317,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 +20250317,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 +20250317,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 +20250317,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 +20250317,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 +20250317,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 +20250317,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 +20250317,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 +20250317,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 +20250317,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 +20250317,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 +20250317,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 +20250317,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 +20250317,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 +20250317,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 +20250317,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 +20250317,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 +20250317,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 +20250317,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 +20250317,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 +20250317,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 +20250317,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 +20250317,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 +20250317,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 +20250317,A368030,KR7368030003,KONEX,창대정밀,1348110529646 +20250317,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 +20250317,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 +20250317,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 +20250317,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 +20250317,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 +20250317,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 +20250317,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 +20250317,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 +20250317,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 +20250317,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 +20250317,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 +20250317,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 +20250317,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 +20250317,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 +20250317,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 +20250317,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 +20250317,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 +20250317,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 +20250317,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 +20250317,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 +20250317,A376930,KR7376930004,KOSDAQ,노을,1101115906974 +20250317,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 +20250317,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 +20250317,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 +20250317,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 +20250317,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 +20250317,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 +20250317,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 +20250317,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 +20250317,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 +20250317,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 +20250317,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 +20250317,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 +20250317,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 +20250317,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 +20250317,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 +20250317,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 +20250317,A381970,KR7381970003,KOSPI,케이카,1101116583490 +20250317,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 +20250317,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 +20250317,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 +20250317,A382840,KR7382840007,KOSDAQ,원준,1348110166589 +20250317,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 +20250317,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 +20250317,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 +20250317,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 +20250317,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 +20250317,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 +20250317,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 +20250317,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 +20250317,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 +20250317,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 +20250317,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 +20250317,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 +20250317,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 +20250317,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 +20250317,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 +20250317,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 +20250317,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 +20250317,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 +20250317,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 +20250317,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 +20250317,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 +20250317,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 +20250317,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 +20250317,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 +20250317,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846 +20250317,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 +20250317,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 +20250317,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 +20250317,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 +20250317,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 +20250317,A396470,KR7396470007,KOSDAQ,워트,1601110172108 +20250317,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 +20250317,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 +20250317,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 +20250317,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 +20250317,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 +20250317,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 +20250317,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 +20250317,A402420,KR7402420004,KONEX,켈스,1311110511690 +20250317,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 +20250317,A403360,KR7403360001,KONEX,라피치,1101113334101 +20250317,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 +20250317,A403550,KR7403550007,KOSPI,쏘카,2201110087049 +20250317,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 +20250317,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 +20250317,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 +20250317,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 +20250317,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 +20250317,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 +20250317,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 +20250317,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 +20250317,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 +20250317,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 +20250317,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 +20250317,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 +20250317,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 +20250317,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 +20250317,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 +20250317,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 +20250317,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 +20250317,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 +20250317,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 +20250317,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 +20250317,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 +20250317,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 +20250317,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 +20250317,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 +20250317,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 +20250317,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 +20250317,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 +20250317,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 +20250317,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 +20250317,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 +20250317,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 +20250317,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 +20250317,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 +20250317,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 +20250317,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 +20250317,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 +20250317,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 +20250317,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 +20250317,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 +20250317,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 +20250317,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 +20250317,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 +20250317,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 +20250317,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 +20250317,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 +20250317,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 +20250317,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 +20250317,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 +20250317,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 +20250317,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 +20250317,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 +20250317,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 +20250317,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 +20250317,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 +20250317,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 +20250317,A434190,KR7434190005,KONEX,탈로스,2811110093358 +20250317,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 +20250317,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 +20250317,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 +20250317,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 +20250317,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 +20250317,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 +20250317,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 +20250317,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 +20250317,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 +20250317,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 +20250317,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 +20250317,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 +20250317,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 +20250317,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 +20250317,A440110,KR7440110005,KOSDAQ,파두,1101115767269 +20250317,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 +20250317,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 +20250317,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 +20250317,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 +20250317,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 +20250317,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 +20250317,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 +20250317,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 +20250317,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 +20250317,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 +20250317,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 +20250317,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 +20250317,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 +20250317,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 +20250317,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 +20250317,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 +20250317,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 +20250317,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 +20250317,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 +20250317,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 +20250317,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 +20250317,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 +20250317,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 +20250317,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 +20250317,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 +20250317,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 +20250317,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 +20250317,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 +20250317,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 +20250317,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 +20250317,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 +20250317,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 +20250317,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 +20250317,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 +20250317,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 +20250317,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 +20250317,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 +20250317,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 +20250317,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 +20250317,A450330,KR7450330006,KOSDAQ,하스,1748110047195 +20250317,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 +20250317,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 +20250317,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 +20250317,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 +20250317,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 +20250317,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 +20250317,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 +20250317,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 +20250317,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 +20250317,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 +20250317,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 +20250317,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 +20250317,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 +20250317,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 +20250317,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 +20250317,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 +20250317,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 +20250317,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 +20250317,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 +20250317,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 +20250317,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 +20250317,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 +20250317,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 +20250317,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 +20250317,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 +20250317,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 +20250317,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 +20250317,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 +20250317,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 +20250317,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 +20250317,A456040,KR7456040005,KOSPI,OCI,1101118626793 +20250317,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 +20250317,A456190,KR7456190008,KONEX,큐라켐,1244110096794 +20250317,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 +20250317,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 +20250317,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 +20250317,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 +20250317,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 +20250317,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 +20250317,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 +20250317,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 +20250317,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 +20250317,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 +20250317,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 +20250317,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 +20250317,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 +20250317,A458650,KR7458650009,KOSDAQ,성우,1760110007078 +20250317,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 +20250317,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 +20250317,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 +20250317,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 +20250317,A460860,KR7460860000,KOSPI,동국제강,1101118651633 +20250317,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733 +20250317,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 +20250317,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 +20250317,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 +20250317,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 +20250317,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 +20250317,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 +20250317,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 +20250317,A462520,KR7462520008,KOSPI,조선내화,2046110071943 +20250317,A462870,KR7462870007,KOSPI,시프트업,1101115281897 +20250317,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 +20250317,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 +20250317,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 +20250317,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 +20250317,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 +20250317,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 +20250317,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 +20250317,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 +20250317,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 +20250317,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 +20250317,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 +20250317,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 +20250317,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 +20250317,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 +20250317,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 +20250317,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 +20250317,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 +20250317,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 +20250317,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 +20250317,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 +20250317,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 +20250317,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 +20250317,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 +20250317,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 +20250317,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 +20250317,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 +20250317,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 +20250317,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 +20250317,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 +20250317,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 +20250317,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 +20250317,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 +20250317,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 +20250317,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 +20250317,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 +20250317,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 +20250317,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 +20250317,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 +20250317,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 +20250317,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 +20250317,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 +20250317,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 +20250317,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 +20250317,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 +20250317,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 +20250317,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 +20250317,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 +20250317,A476080,KR7476080007,KOSDAQ,M83,1101117398913 +20250317,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 +20250317,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 +20250317,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 +20250317,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 +20250317,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 +20250317,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 +20250317,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 +20250317,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 +20250317,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 +20250317,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 +20250317,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 +20250317,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 +20250317,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 +20250317,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 +20250317,A480370,KR7480370006,KOSPI,씨케이솔루션,1345110077964 +20250317,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 +20250317,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 +20250317,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 +20250317,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 +20250317,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 +20250317,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 +20250317,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 +20250317,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 +20250317,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 +20250317,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 +20250317,A487570,KR7487570004,KOSPI,HS효성,1101118993457 +20250317,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 +20250317,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 +20250317,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 +20250317,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 +20250317,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 +20250317,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 +20250317,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 +20250317,A489790,KR7489790006,KOSPI,한화비전,1311110745562 +20250317,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 +20250317,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 +20250317,A495810,KR7495810004,KONEX,유비씨,1101114340909 +20250317,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 +20250317,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 diff --git a/top30/20250319/top30-atvtr-20250319-090002.csv b/top30/20250319/top30-atvtr-20250319-090002.csv new file mode 100644 index 000000000000..7ebc7e717586 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 국고채10년레버리지,167860,1,114265,5,-175,-0.15,14000,50024,300000,14000,-0.15,27.99,4.67,4.67,1599660000,4.67,4.67,1599660000 +대동기어,008830,2,23750,2,50,0.21,61189,1719516,8987520,61189,0.21,3.56,0.68,0.68,1450200200,0.68,0.68,1450200200 +KODEX 코스닥150선물인버스,251340,3,3740,2,15,0.40,328050,19822514,60500000,328050,0.40,1.65,0.54,0.54,1226907000,0.54,0.54,1226907000 +동양철관,008970,4,1119,3,0,0.00,800933,103077672,157052160,800933,0.00,0.78,0.51,0.51,896244027,0.51,0.51,896244027 +켐트로닉스,089010,5,30850,5,-550,-1.75,26404,1466860,15334346,26404,-1.75,1.80,0.17,0.17,816707500,0.17,0.17,816707500 +KODEX 시스템반도체,395160,6,9180,2,10,0.11,10100,183375,6500000,10100,0.11,5.51,0.16,0.16,92719000,0.16,0.16,92719000 +한투 레버리지 코스닥150선물 ETN,Q570081,7,26990,5,-35,-0.13,1528,129,1000000,1528,-0.13,1184.50,0.15,0.15,41240720,0.15,0.15,41240720 +아이에스티이,212710,8,13850,3,0,0.00,8895,1004538,9099478,8895,0.00,0.89,0.10,0.10,123195750,0.10,0.10,123195750 +한일단조,024740,9,2540,2,20,0.79,29730,3281598,32897049,29730,0.79,0.91,0.09,0.09,75573645,0.09,0.09,75573645 +에스와이스틸텍,365330,10,6370,3,0,0.00,27200,528014,30610000,27200,0.00,5.15,0.09,0.09,172955190,0.09,0.09,172955190 +이화산업,000760,11,10490,3,0,0.00,1660,108,2800000,1660,0.00,1537.04,0.06,0.06,17413400,0.06,0.06,17413400 +한국제14호스팩,477530,12,2800,2,5,0.18,2725,66381,4810000,2725,0.18,4.11,0.06,0.06,7630000,0.06,0.06,7630000 +샌즈랩,411080,13,8670,3,0,0.00,8399,1342462,15248638,8399,0.00,0.63,0.06,0.06,72819330,0.06,0.06,72819330 +오리엔트바이오,002630,14,1831,3,0,0.00,48793,47084232,118583005,48793,0.00,0.10,0.04,0.04,89339983,0.04,0.04,89339983 +STX엔진,077970,15,27100,2,200,0.74,9177,1137392,23008904,9177,0.74,0.81,0.04,0.04,248969250,0.04,0.04,248969250 +아이티센엔텍,010280,16,785,5,-7,-0.88,23442,401274,65123786,23442,-0.88,5.84,0.04,0.04,18401970,0.04,0.04,18401970 +전진건설로봇,079900,17,58200,3,0,0.00,5020,468439,14592545,5020,0.00,1.07,0.03,0.03,292164000,0.03,0.03,292164000 +동성화인텍,033500,18,25000,5,-200,-0.79,8997,1018187,29989494,8997,-0.79,0.88,0.03,0.03,224932000,0.03,0.03,224932000 +범양건영,002410,19,2200,3,0,0.00,8000,4711310,27479820,8000,0.00,0.17,0.03,0.03,17600000,0.03,0.03,17600000 +오리엔트정공,065500,20,10450,3,0,0.00,9054,15099853,31742912,9054,0.00,0.06,0.03,0.03,94614300,0.03,0.03,94614300 +퀄리타스반도체,432720,21,16020,3,0,0.00,3984,613931,14011412,3984,0.00,0.65,0.03,0.03,63823680,0.03,0.03,63823680 +TIGER 미국나스닥100,133690,22,125925,5,-1780,-1.39,8459,307439,35210000,8459,-1.39,2.75,0.02,0.02,1065226660,0.02,0.02,1065226660 +디엔에이링크,127120,23,6670,5,-10,-0.15,5243,930904,22954651,5243,-0.15,0.56,0.02,0.02,35127990,0.02,0.02,35127990 +ACE 미국주식베스트셀러,473590,24,14875,5,-325,-2.14,1043,27862,4700000,1043,-2.14,3.74,0.02,0.02,15517325,0.02,0.02,15517325 +현대로템,064350,25,112300,2,1400,1.26,23005,1842642,109142293,23005,1.26,1.25,0.02,0.02,2594241400,0.02,0.02,2594241400 +SG,255220,26,2795,3,0,0.00,20471,1791256,98374477,20471,0.00,1.14,0.02,0.02,57216445,0.02,0.02,57216445 +화성밸브,039610,27,11750,3,0,0.00,1905,2094795,10410400,1905,0.00,0.09,0.02,0.02,22383750,0.02,0.02,22383750 +현대에버다임,041440,28,9420,3,0,0.00,3243,283862,17915944,3243,0.00,1.14,0.02,0.02,30549060,0.02,0.02,30549060 +엑시온그룹,069920,29,1073,3,0,0.00,6000,4206804,35194116,6000,0.00,0.14,0.02,0.02,6438000,0.02,0.02,6438000 +싸이버원,356890,30,4500,3,0,0.00,1794,7630676,11916325,1794,0.00,0.02,0.02,0.02,8073000,0.02,0.02,8073000 diff --git a/top30/20250319/top30-atvtr-20250319-091002.csv b/top30/20250319/top30-atvtr-20250319-091002.csv new file mode 100644 index 000000000000..c08e1dabb072 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1192,2,73,6.52,49827462,103077672,157052160,49827462,6.52,48.34,31.73,31.73,60174264445,32.14,32.14,60174264445 +비엘팜텍,065170,2,2025,2,415,25.78,2880094,4228185,8897055,2880094,25.78,68.12,32.37,32.37,5370075930,29.81,29.81,5370075930 +RF시스템즈,474610,3,6340,2,600,10.45,2315808,630930,12924863,2315808,10.45,367.05,17.92,17.92,14675076105,17.91,17.91,14675076105 +엔비티,236810,4,3955,1,910,29.89,2730501,122001,16975426,2730501,29.89,2238.10,16.09,16.09,10346380406,15.41,15.41,10346380406 +온코닉테라퓨틱스,476060,5,18210,2,170,0.94,1356838,9169726,10881960,1356838,0.94,14.80,12.47,12.47,25080842900,12.66,12.66,25080842900 +엠오티,413390,6,10750,2,550,5.39,1376631,1635633,11580180,1376631,5.39,84.17,11.89,11.89,14777545185,11.87,11.87,14777545185 +대진첨단소재,393970,7,14280,2,1540,12.09,1607793,2740089,14796820,1607793,12.09,58.68,10.87,10.87,22090910430,10.45,10.45,22090910430 +아이에스티이,212710,8,14280,2,430,3.10,847186,1004538,9099478,847186,3.10,84.34,9.31,9.31,12233202110,9.41,9.41,12233202110 +쓰리에이로직스,177900,9,9720,2,230,2.42,768434,1607861,9366800,768434,2.42,47.79,8.20,8.20,7440089325,8.17,8.17,7440089325 +투비소프트,079970,10,685,2,15,2.24,632153,6441091,9899636,632153,2.24,9.81,6.39,6.39,456622706,6.73,6.73,456622706 +클리노믹스,352770,11,595,2,93,18.53,2671273,4687482,38886113,2671273,18.53,56.99,6.87,6.87,1545007588,6.68,6.68,1545007588 +엑시온그룹,069920,12,1334,2,261,24.32,2302251,4206804,35194116,2302251,24.32,54.73,6.54,6.54,2938306011,6.26,6.26,2938306011 +KODEX 코스닥150선물인버스,251340,13,3720,5,-5,-0.13,3632347,19822514,60500000,3632347,-0.13,18.32,6.00,6.00,13518932781,6.01,6.01,13518932781 +로보티즈,108490,14,36250,5,-2700,-6.93,777344,1445663,13207510,777344,-6.93,53.77,5.89,5.89,28216276425,5.89,5.89,28216276425 +알체라,347860,15,1716,2,261,17.94,2297682,362151,38710961,2297682,17.94,634.45,5.94,5.94,3905444389,5.88,5.88,3905444389 +ACE TDF2030액티브,0021D0,16,9965,2,15,0.15,57488,75393,1000000,57488,0.15,76.25,5.75,5.75,572702150,5.75,5.75,572702150 +KODEX 200선물인버스2X,252670,17,2095,5,-35,-1.64,30389590,109467728,532800000,30389590,-1.64,27.76,5.70,5.70,63888210583,5.72,5.72,63888210583 +메가터치,446540,18,4505,2,430,10.55,1141120,962057,20771000,1141120,10.55,118.61,5.49,5.49,4995299110,5.34,5.34,4995299110 +SOL 미국500타겟커버드콜액티브,494210,19,9910,5,-45,-0.45,45634,84975,900000,45634,-0.45,53.70,5.07,5.07,451607077,5.06,5.06,451607077 +SOL 미국양자컴퓨팅TOP10,0023A0,20,11620,5,-445,-3.69,51196,407609,1050000,51196,-3.69,12.56,4.88,4.88,594678175,4.87,4.87,594678175 +KIWOOM 국고채10년레버리지,167860,21,114265,5,-175,-0.15,14000,50024,300000,14000,-0.15,27.99,4.67,4.67,1599660000,4.67,4.67,1599660000 +씨케이솔루션,480370,22,18370,2,770,4.38,511699,4938650,10934861,511699,4.38,10.36,4.68,4.68,9330604245,4.65,4.65,9330604245 +HANARO 코스닥150선물레버리지,306530,23,8180,2,80,0.99,12120,16345,260000,12120,0.99,74.15,4.66,4.66,98189510,4.62,4.62,98189510 +에어레인,163280,24,18210,5,-790,-4.16,367183,12781629,8174789,367183,-4.16,2.87,4.49,4.49,6806669650,4.57,4.57,6806669650 +넥스틸,092790,25,17680,5,-360,-2.00,1083797,9029992,26002000,1083797,-2.00,12.00,4.17,4.17,19564497600,4.26,4.26,19564497600 +오리엔트정공,065500,26,10480,2,30,0.29,1303637,15099853,31742912,1303637,0.29,8.63,4.11,4.11,13750228570,4.13,4.13,13750228570 +대동기어,008830,27,22650,5,-1050,-4.43,362560,1719516,8987520,362560,-4.43,21.09,4.03,4.03,8374209875,4.11,4.11,8374209875 +KCGI 미국S&P500 TOP10,483570,28,11095,5,-130,-1.16,65863,84390,1600000,65863,-1.16,78.05,4.12,4.12,730175940,4.11,4.11,730175940 +ACE TDF2050액티브,0021E0,29,9935,5,-25,-0.25,36626,119221,1000000,36626,-0.25,30.72,3.66,3.66,363885310,3.66,3.66,363885310 +SOL 골드커버드콜액티브,0022T0,30,10385,2,40,0.39,31887,235412,900000,31887,0.39,13.55,3.54,3.54,330964975,3.54,3.54,330964975 diff --git a/top30/20250319/top30-atvtr-20250319-092002.csv b/top30/20250319/top30-atvtr-20250319-092002.csv new file mode 100644 index 000000000000..691c33cb3a96 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비엘팜텍,065170,1,1938,2,328,20.37,4107615,4228185,8897055,4107615,20.37,97.15,46.17,46.17,7799000199,45.23,45.23,7799000199 +동양철관,008970,2,1211,2,92,8.22,63388559,103077672,157052160,63388559,8.22,61.50,40.36,40.36,76365950444,40.15,40.15,76365950444 +엠오티,413390,3,11420,2,1220,11.96,3949483,1635633,11580180,3949483,11.96,241.47,34.11,34.11,43496116165,32.89,32.89,43496116165 +대진첨단소재,393970,4,14760,2,2020,15.86,3960897,2740089,14796820,3960897,15.86,144.55,26.77,26.77,56522016910,25.88,25.88,56522016910 +RF시스템즈,474610,5,6210,2,470,8.19,3122472,630930,12924863,3122472,8.19,494.90,24.16,24.16,19722435365,24.57,24.57,19722435365 +온코닉테라퓨틱스,476060,6,17900,5,-140,-0.78,1955386,9169726,10881960,1955386,-0.78,21.32,17.97,17.97,35785487140,18.37,18.37,35785487140 +엔비티,236810,7,3955,1,910,29.89,2786659,122001,16975426,2786659,29.89,2284.13,16.42,16.42,10568485296,15.74,15.74,10568485296 +클리노믹스,352770,8,616,2,114,22.71,5717690,4687482,38886113,5717690,22.71,121.98,14.70,14.70,3433972416,14.34,14.34,3433972416 +아이에스티이,212710,9,14280,2,430,3.10,1108636,1004538,9099478,1108636,3.10,110.36,12.18,12.18,15938300800,12.27,12.27,15938300800 +SOL 미국양자컴퓨팅TOP10,0023A0,10,11660,5,-405,-3.36,126329,407609,1050000,126329,-3.36,30.99,12.03,12.03,1470689388,12.01,12.01,1470689388 +메가터치,446540,11,4560,2,485,11.90,2485137,962057,20771000,2485137,11.90,258.31,11.96,11.96,11119968411,11.74,11.74,11119968411 +쓰리에이로직스,177900,12,9780,2,290,3.06,1050016,1607861,9366800,1050016,3.06,65.31,11.21,11.21,10158519965,11.09,11.09,10158519965 +KODEX 코스닥150선물인버스,251340,13,3735,2,10,0.27,5792706,19822514,60500000,5792706,0.27,29.22,9.57,9.57,21578753236,9.55,9.55,21578753236 +SOL 골드커버드콜액티브,0022T0,14,10385,2,40,0.39,79454,235412,900000,79454,0.39,33.75,8.83,8.83,824933115,8.83,8.83,824933115 +엑시온그룹,069920,15,1259,2,186,17.33,3018067,4206804,35194116,3018067,17.33,71.74,8.58,8.58,3872008393,8.74,8.74,3872008393 +SOL 미국500타겟커버드콜액티브,494210,16,9895,5,-60,-0.60,77026,84975,900000,77026,-0.60,90.65,8.56,8.56,762609547,8.56,8.56,762609547 +알체라,347860,17,1644,2,189,12.99,3032858,362151,38710961,3032858,12.99,837.46,7.83,7.83,5143209635,8.08,8.08,5143209635 +투비소프트,079970,18,699,2,29,4.33,774053,6441091,9899636,774053,4.33,12.02,7.82,7.82,554115807,8.01,8.01,554115807 +로보티즈,108490,19,35600,5,-3350,-8.60,1013869,1445663,13207510,1013869,-8.60,70.13,7.68,7.68,36679369900,7.80,7.80,36679369900 +씨케이솔루션,480370,20,18390,2,790,4.49,841387,4938650,10934861,841387,4.49,17.04,7.69,7.69,15400168965,7.66,7.66,15400168965 +오리엔트정공,065500,21,10480,2,30,0.29,2346214,15099853,31742912,2346214,0.29,15.54,7.39,7.39,24800736600,7.46,7.46,24800736600 +엠디바이스,226590,22,11300,2,680,6.40,764037,1312443,10567784,764037,6.40,58.21,7.23,7.23,8602542945,7.20,7.20,8602542945 +KODEX 200선물인버스2X,252670,23,2090,5,-40,-1.88,36707137,109467728,532800000,36707137,-1.88,33.53,6.89,6.89,77080828625,6.92,6.92,77080828625 +에어레인,163280,24,17900,5,-1100,-5.79,547897,12781629,8174789,547897,-5.79,4.29,6.70,6.70,10071408430,6.88,6.88,10071408430 +ACE 장기자산배분액티브,0021C0,25,9885,5,-70,-0.70,64453,88184,1000000,64453,-0.70,73.09,6.45,6.45,639299945,6.47,6.47,639299945 +ACE TDF2050액티브,0021E0,26,9915,5,-45,-0.45,61745,119221,1000000,61745,-0.45,51.79,6.17,6.17,613273985,6.19,6.19,613273985 +ACE TDF2030액티브,0021D0,27,9965,2,15,0.15,57596,75393,1000000,57596,0.15,76.39,5.76,5.76,573778370,5.76,5.76,573778370 +KB오토시스,024120,28,3360,2,210,6.67,585614,37415,11500000,585614,6.67,1565.19,5.09,5.09,2080987103,5.39,5.39,2080987103 +넥스틸,092790,29,17690,5,-350,-1.94,1357761,9029992,26002000,1357761,-1.94,15.04,5.22,5.22,24401064695,5.30,5.30,24401064695 +알리코제약,260660,30,5580,5,-220,-3.79,780902,19247182,15327021,780902,-3.79,4.06,5.09,5.09,4461520785,5.22,5.22,4461520785 diff --git a/top30/20250319/top30-atvtr-20250319-093002.csv b/top30/20250319/top30-atvtr-20250319-093002.csv new file mode 100644 index 000000000000..c3c931c0142c --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11640,2,1440,14.12,6377465,1635633,11580180,6377465,14.12,389.91,55.07,55.07,71820897635,53.28,53.28,71820897635 +비엘팜텍,065170,2,1910,2,300,18.63,4681594,4228185,8897055,4681594,18.63,110.72,52.62,52.62,8894784154,52.34,52.34,8894784154 +동양철관,008970,3,1197,2,78,6.97,69809069,103077672,157052160,69809069,6.97,67.72,44.45,44.45,84060975890,44.72,44.72,84060975890 +대진첨단소재,393970,4,15650,2,2910,22.84,6781980,2740089,14796820,6781980,22.84,247.51,45.83,45.83,99556552405,42.99,42.99,99556552405 +RF시스템즈,474610,5,6130,2,390,6.79,3459686,630930,12924863,3459686,6.79,548.35,26.77,26.77,21810938305,27.53,27.53,21810938305 +온코닉테라퓨틱스,476060,6,17750,5,-290,-1.61,2159799,9169726,10881960,2159799,-1.61,23.55,19.85,19.85,39427983135,20.41,20.41,39427983135 +메가터치,446540,7,4415,2,340,8.34,3552449,962057,20771000,3552449,8.34,369.26,17.10,17.10,15921084130,17.36,17.36,15921084130 +클리노믹스,352770,8,623,2,121,24.10,6877300,4687482,38886113,6877300,24.10,146.72,17.69,17.69,4151142405,17.14,17.14,4151142405 +엔비티,236810,9,3955,1,910,29.89,2810151,122001,16975426,2810151,29.89,2303.38,16.55,16.55,10661396156,15.88,15.88,10661396156 +쓰리에이로직스,177900,10,9700,2,210,2.21,1394764,1607861,9366800,1394764,2.21,86.75,14.89,14.89,13523077285,14.88,14.88,13523077285 +엠디바이스,226590,11,11840,2,1220,11.49,1539942,1312443,10567784,1539942,11.49,117.33,14.57,14.57,17647492605,14.10,14.10,17647492605 +SOL 골드커버드콜액티브,0022T0,12,10380,2,35,0.34,126179,235412,900000,126179,0.34,53.60,14.02,14.02,1310131249,14.02,14.02,1310131249 +SOL 미국양자컴퓨팅TOP10,0023A0,13,11630,5,-435,-3.61,143690,407609,1050000,143690,-3.61,35.25,13.68,13.68,1672975158,13.70,13.70,1672975158 +아이에스티이,212710,14,14160,2,310,2.24,1200850,1004538,9099478,1200850,2.24,119.54,13.20,13.20,17247487645,13.39,13.39,17247487645 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9115,5,-90,-0.98,69243,150919,550000,69243,-0.98,45.88,12.59,12.59,630748292,12.58,12.58,630748292 +KODEX 코스닥150선물인버스,251340,16,3740,2,15,0.40,7183968,19822514,60500000,7183968,0.40,36.24,11.87,11.87,26788080573,11.84,11.84,26788080573 +대성하이텍,129920,17,4560,2,620,15.74,1570204,232795,13715053,1570204,15.74,674.50,11.45,11.45,6956333059,11.12,11.12,6956333059 +오리엔트정공,065500,18,10320,5,-130,-1.24,3248558,15099853,31742912,3248558,-1.24,21.51,10.23,10.23,34083624065,10.40,10.40,34083624065 +엑시온그룹,069920,19,1257,2,184,17.15,3493399,4206804,35194116,3493399,17.15,83.04,9.93,9.93,4474529308,10.11,10.11,4474529308 +씨케이솔루션,480370,20,18450,2,850,4.83,1055417,4938650,10934861,1055417,4.83,21.37,9.65,9.65,19338863840,9.59,9.59,19338863840 +알체라,347860,21,1631,2,176,12.10,3579678,362151,38710961,3579678,12.10,988.45,9.25,9.25,6033258543,9.56,9.56,6033258543 +투비소프트,079970,22,672,2,2,0.30,840449,6441091,9899636,840449,0.30,13.05,8.49,8.49,599276751,9.01,9.01,599276751 +SOL 미국500타겟커버드콜액티브,494210,23,9895,5,-60,-0.60,77029,84975,900000,77029,-0.60,90.65,8.56,8.56,762639232,8.56,8.56,762639232 +로보티즈,108490,24,35750,5,-3200,-8.22,1112738,1445663,13207510,1112738,-8.22,76.97,8.43,8.43,40209853475,8.52,8.52,40209853475 +모티브링크,463480,25,12600,2,830,7.05,1043087,2748381,12390358,1043087,7.05,37.95,8.42,8.42,12903991590,8.27,8.27,12903991590 +KODEX 200선물인버스2X,252670,26,2090,5,-40,-1.88,42785026,109467728,532800000,42785026,-1.88,39.08,8.03,8.03,89797989874,8.06,8.06,89797989874 +에어레인,163280,27,18000,5,-1000,-5.26,625860,12781629,8174789,625860,-5.26,4.90,7.66,7.66,11473896770,7.80,7.80,11473896770 +필에너지,378340,28,19000,2,610,3.32,1555687,2341763,21285882,1555687,3.32,66.43,7.31,7.31,29635848845,7.33,7.33,29635848845 +ACE 포스코그룹포커스,469170,29,5385,2,110,2.09,846308,2251408,12150000,846308,2.09,37.59,6.97,6.97,4542485594,6.94,6.94,4542485594 +ACE 장기자산배분액티브,0021C0,30,9910,5,-45,-0.45,64595,88184,1000000,64595,-0.45,73.25,6.46,6.46,640707110,6.47,6.47,640707110 diff --git a/top30/20250319/top30-atvtr-20250319-094002.csv b/top30/20250319/top30-atvtr-20250319-094002.csv new file mode 100644 index 000000000000..4b5b804c4ce1 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11880,2,1680,16.47,8371720,1635633,11580180,8371720,16.47,511.83,72.29,72.29,95592778260,69.49,69.49,95592778260 +비엘팜텍,065170,2,1931,2,321,19.94,5329233,4228185,8897055,5329233,19.94,126.04,59.90,59.90,10153570136,59.10,59.10,10153570136 +동양철관,008970,3,1204,2,85,7.60,84483319,103077672,157052160,84483319,7.60,81.96,53.79,53.79,101890420321,53.88,53.88,101890420321 +대진첨단소재,393970,4,15650,2,2910,22.84,8297932,2740089,14796820,8297932,22.84,302.83,56.08,56.08,123336920265,53.26,53.26,123336920265 +RF시스템즈,474610,5,6110,2,370,6.45,3657963,630930,12924863,3657963,6.45,579.77,28.30,28.30,23024867595,29.16,29.16,23024867595 +온코닉테라퓨틱스,476060,6,17470,5,-570,-3.16,2504428,9169726,10881960,2504428,-3.16,27.31,23.01,23.01,45477499965,23.92,23.92,45477499965 +메가터치,446540,7,4510,2,435,10.67,4167600,962057,20771000,4167600,10.67,433.20,20.06,20.06,18673256871,19.93,19.93,18673256871 +엠디바이스,226590,8,11880,2,1260,11.86,2051872,1312443,10567784,2051872,11.86,156.34,19.42,19.42,23698530370,18.88,18.88,23698530370 +클리노믹스,352770,9,621,2,119,23.71,7526659,4687482,38886113,7526659,23.71,160.57,19.36,19.36,4555794530,18.87,18.87,4555794530 +쓰리에이로직스,177900,10,9720,2,230,2.42,1547127,1607861,9366800,1547127,2.42,96.22,16.52,16.52,15004354485,16.48,16.48,15004354485 +엔비티,236810,11,3955,1,910,29.89,2879565,122001,16975426,2879565,29.89,2360.28,16.96,16.96,10935928526,16.29,16.29,10935928526 +SOL 미국양자컴퓨팅TOP10,0023A0,12,11620,5,-445,-3.69,153233,407609,1050000,153233,-3.69,37.59,14.59,14.59,1783897378,14.62,14.62,1783897378 +아이에스티이,212710,13,14210,2,360,2.60,1292807,1004538,9099478,1292807,2.60,128.70,14.21,14.21,18560319445,14.35,14.35,18560319445 +SOL 골드커버드콜액티브,0022T0,14,10380,2,35,0.34,126715,235412,900000,126715,0.34,53.83,14.08,14.08,1315696489,14.08,14.08,1315696489 +오리엔트정공,065500,15,10010,5,-440,-4.21,4040870,15099853,31742912,4040870,-4.21,26.76,12.73,12.73,42081902395,13.24,13.24,42081902395 +씨케이솔루션,480370,16,18750,2,1150,6.53,1454204,4938650,10934861,1454204,6.53,29.45,13.30,13.30,26767124355,13.06,13.06,26767124355 +대성하이텍,129920,17,4405,2,465,11.80,1777224,232795,13715053,1777224,11.80,763.43,12.96,12.96,7880830318,13.04,13.04,7880830318 +KODEX 코스닥150선물인버스,251340,18,3730,2,5,0.13,7665148,19822514,60500000,7665148,0.13,38.67,12.67,12.67,28585714705,12.67,12.67,28585714705 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9110,5,-95,-1.03,69274,150919,550000,69274,-1.03,45.90,12.60,12.60,631030852,12.59,12.59,631030852 +픽셀플러스,087600,20,7540,2,890,13.38,882479,24006,8166558,882479,13.38,3676.08,10.81,10.81,6797487200,11.04,11.04,6797487200 +엑시온그룹,069920,21,1287,2,214,19.94,3875381,4206804,35194116,3875381,19.94,92.12,11.01,11.01,4963557162,10.96,10.96,4963557162 +모티브링크,463480,22,12860,2,1090,9.26,1402056,2748381,12390358,1402056,9.26,51.01,11.32,11.32,17444007820,10.95,10.95,17444007820 +KODEX 200선물인버스2X,252670,23,2075,5,-55,-2.58,57552100,109467728,532800000,57552100,-2.58,52.57,10.80,10.80,120510143605,10.90,10.90,120510143605 +알체라,347860,24,1610,2,155,10.65,3790924,362151,38710961,3790924,10.65,1046.78,9.79,9.79,6377118504,10.23,10.23,6377118504 +투비소프트,079970,25,679,2,9,1.34,896002,6441091,9899636,896002,1.34,13.91,9.05,9.05,636625852,9.47,9.47,636625852 +RISE 미국양자컴퓨팅,0018Z0,26,10650,5,-175,-1.62,82403,148839,900000,82403,-1.62,55.36,9.16,9.16,877031094,9.15,9.15,877031094 +로보티즈,108490,27,35950,5,-3000,-7.70,1195323,1445663,13207510,1195323,-7.70,82.68,9.05,9.05,43170693750,9.09,9.09,43170693750 +SOL 미국500타겟커버드콜액티브,494210,28,9890,5,-65,-0.65,77823,84975,900000,77823,-0.65,91.58,8.65,8.65,770494602,8.66,8.66,770494602 +ACE 포스코그룹포커스,469170,29,5410,2,135,2.56,1050110,2251408,12150000,1050110,2.56,46.64,8.64,8.64,5641150973,8.58,8.58,5641150973 +필에너지,378340,30,18900,2,510,2.77,1790757,2341763,21285882,1790757,2.77,76.47,8.41,8.41,34101226140,8.48,8.48,34101226140 diff --git a/top30/20250319/top30-atvtr-20250319-095002.csv b/top30/20250319/top30-atvtr-20250319-095002.csv new file mode 100644 index 000000000000..bc330e8dea63 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,12170,2,1970,19.31,9646124,1635633,11580180,9646124,19.31,589.75,83.30,83.30,110884031550,78.68,78.68,110884031550 +비엘팜텍,065170,2,1907,2,297,18.45,5573442,4228185,8897055,5573442,18.45,131.82,62.64,62.64,10623271927,62.61,62.61,10623271927 +대진첨단소재,393970,3,15675,2,2935,23.04,9322039,2740089,14796820,9322039,23.04,340.21,63.00,63.00,139434290700,60.12,60.12,139434290700 +동양철관,008970,4,1201,2,82,7.33,89090037,103077672,157052160,89090037,7.33,86.43,56.73,56.73,107412152706,56.95,56.95,107412152706 +RF시스템즈,474610,5,6030,2,290,5.05,3900267,630930,12924863,3900267,5.05,618.18,30.18,30.18,24489915650,31.42,31.42,24489915650 +쓰리에이로직스,177900,6,9920,2,430,4.53,2579833,1607861,9366800,2579833,4.53,160.45,27.54,27.54,25299123275,27.23,27.23,25299123275 +온코닉테라퓨틱스,476060,7,17700,5,-340,-1.88,2637798,9169726,10881960,2637798,-1.88,28.77,24.24,24.24,47824147265,24.83,24.83,47824147265 +엠디바이스,226590,8,11580,2,960,9.04,2559491,1312443,10567784,2559491,9.04,195.02,24.22,24.22,29649822490,24.23,24.23,29649822490 +메가터치,446540,9,4540,2,465,11.41,4620495,962057,20771000,4620495,11.41,480.27,22.24,22.24,20715251132,21.97,21.97,20715251132 +클리노믹스,352770,10,611,2,109,21.71,8044685,4687482,38886113,8044685,21.71,171.62,20.69,20.69,4874169494,20.51,20.51,4874169494 +엔비티,236810,11,3955,1,910,29.89,2911863,122001,16975426,2911863,29.89,2386.75,17.15,17.15,11063667116,16.48,16.48,11063667116 +SOL 미국양자컴퓨팅TOP10,0023A0,12,11680,5,-385,-3.19,162007,407609,1050000,162007,-3.19,39.75,15.43,15.43,1886226043,15.38,15.38,1886226043 +씨케이솔루션,480370,13,18390,2,790,4.49,1678173,4938650,10934861,1678173,4.49,33.98,15.35,15.35,30914969195,15.37,15.37,30914969195 +아이에스티이,212710,14,14150,2,300,2.17,1364780,1004538,9099478,1364780,2.17,135.86,15.00,15.00,19577464090,15.20,15.20,19577464090 +SOL 골드커버드콜액티브,0022T0,15,10377,2,32,0.31,133156,235412,900000,133156,0.31,56.56,14.80,14.80,1382536903,14.80,14.80,1382536903 +오리엔트정공,065500,16,9980,5,-470,-4.50,4501234,15099853,31742912,4501234,-4.50,29.81,14.18,14.18,46684128275,14.74,14.74,46684128275 +모티브링크,463480,17,12700,2,930,7.90,1787286,2748381,12390358,1787286,7.90,65.03,14.42,14.42,22367115505,14.21,14.21,22367115505 +KODEX 코스닥150선물인버스,251340,18,3725,3,0,0.00,8442709,19822514,60500000,8442709,0.00,42.59,13.95,13.95,31484381523,13.97,13.97,31484381523 +대성하이텍,129920,19,4415,2,475,12.06,1873549,232795,13715053,1873549,12.06,804.81,13.66,13.66,8306092837,13.72,13.72,8306092837 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9090,5,-115,-1.25,69382,150919,550000,69382,-1.25,45.97,12.61,12.61,632014544,12.64,12.64,632014544 +픽셀플러스,087600,21,7350,2,700,10.53,968533,24006,8166558,968533,10.53,4034.55,11.86,11.86,7436208145,12.39,12.39,7436208145 +아이엠,101390,22,1559,2,259,19.92,1615434,4022412,12981844,1615434,19.92,40.16,12.44,12.44,2340316384,11.56,11.56,2340316384 +KODEX 200선물인버스2X,252670,23,2077,5,-53,-2.49,61062674,109467728,532800000,61062674,-2.49,55.78,11.46,11.46,127794418074,11.55,11.55,127794418074 +엑시온그룹,069920,24,1273,2,200,18.64,4035440,4206804,35194116,4035440,18.64,95.93,11.47,11.47,5168110196,11.54,11.54,5168110196 +알체라,347860,25,1609,2,154,10.58,3954365,362151,38710961,3954365,10.58,1091.91,10.22,10.22,6639682834,10.66,10.66,6639682834 +로보티즈,108490,26,35800,5,-3150,-8.09,1329081,1445663,13207510,1329081,-8.09,91.94,10.06,10.06,47969099775,10.15,10.15,47969099775 +투비소프트,079970,27,677,2,7,1.04,931259,6441091,9899636,931259,1.04,14.46,9.41,9.41,660326861,9.85,9.85,660326861 +ACE 포스코그룹포커스,469170,28,5440,2,165,3.13,1201519,2251408,12150000,1201519,3.13,53.37,9.89,9.89,6463019018,9.78,9.78,6463019018 +미코바이오메드,214610,29,605,2,102,20.28,5276788,1905141,51505648,5276788,20.28,276.98,10.25,10.25,3009255279,9.66,9.66,3009255279 +RISE 미국양자컴퓨팅,0018Z0,30,10650,5,-175,-1.62,82718,148839,900000,82718,-1.62,55.58,9.19,9.19,880385864,9.19,9.19,880385864 diff --git a/top30/20250319/top30-atvtr-20250319-100002.csv b/top30/20250319/top30-atvtr-20250319-100002.csv new file mode 100644 index 000000000000..2e9d62f1b1ff --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11650,2,1450,14.22,10626987,1635633,11580180,10626987,14.22,649.72,91.77,91.77,122540252850,90.83,90.83,122540252850 +대진첨단소재,393970,2,15880,2,3140,24.65,10780929,2740089,14796820,10780929,24.65,393.45,72.86,72.86,162808185480,69.29,69.29,162808185480 +비엘팜텍,065170,3,1870,2,260,16.15,5774164,4228185,8897055,5774164,16.15,136.56,64.90,64.90,11005060540,66.15,66.15,11005060540 +동양철관,008970,4,1192,2,73,6.52,91973960,103077672,157052160,91973960,6.52,89.23,58.56,58.56,110863507850,59.22,59.22,110863507850 +RF시스템즈,474610,5,6000,2,260,4.53,4024679,630930,12924863,4024679,4.53,637.90,31.14,31.14,25237220560,32.54,32.54,25237220560 +쓰리에이로직스,177900,6,9980,2,490,5.16,2864493,1607861,9366800,2864493,5.16,178.16,30.58,30.58,28141912020,30.10,30.10,28141912020 +엠디바이스,226590,7,11810,2,1190,11.21,3175300,1312443,10567784,3175300,11.21,241.94,30.05,30.05,36976393995,29.63,29.63,36976393995 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,9112,5,-93,-1.01,140978,150919,550000,140978,-1.01,93.41,25.63,25.63,1284265620,25.63,25.63,1284265620 +온코닉테라퓨틱스,476060,9,17610,5,-430,-2.38,2705287,9169726,10881960,2705287,-2.38,29.50,24.86,24.86,49014181915,25.58,25.58,49014181915 +메가터치,446540,10,4460,2,385,9.45,4978415,962057,20771000,4978415,9.45,517.48,23.97,23.97,22319266846,24.09,24.09,22319266846 +클리노믹스,352770,11,621,2,119,23.71,8803405,4687482,38886113,8803405,23.71,187.81,22.64,22.64,5339973780,22.11,22.11,5339973780 +오리엔트정공,065500,12,9680,5,-770,-7.37,5664019,15099853,31742912,5664019,-7.37,37.51,17.84,17.84,58064222140,18.90,18.90,58064222140 +모티브링크,463480,13,12710,2,940,7.99,2125335,2748381,12390358,2125335,7.99,77.33,17.15,17.15,26696306680,16.95,16.95,26696306680 +SOL 미국양자컴퓨팅TOP10,0023A0,14,11690,5,-375,-3.11,177101,407609,1050000,177101,-3.11,43.45,16.87,16.87,2062566403,16.80,16.80,2062566403 +엔비티,236810,15,3955,1,910,29.89,2922799,122001,16975426,2922799,29.89,2395.72,17.22,17.22,11106918996,16.54,16.54,11106918996 +씨케이솔루션,480370,16,18490,2,890,5.06,1782622,4938650,10934861,1782622,5.06,36.10,16.30,16.30,32839325470,16.24,16.24,32839325470 +아이에스티이,212710,17,14110,2,260,1.88,1394075,1004538,9099478,1394075,1.88,138.78,15.32,15.32,19992179530,15.57,15.57,19992179530 +대성하이텍,129920,18,4480,2,540,13.71,2099315,232795,13715053,2099315,13.71,901.79,15.31,15.31,9304093263,15.14,15.14,9304093263 +SOL 골드커버드콜액티브,0022T0,19,10377,2,32,0.31,135098,235412,900000,135098,0.31,57.39,15.01,15.01,1402685701,15.02,15.02,1402685701 +KODEX 코스닥150선물인버스,251340,20,3735,2,10,0.27,8982710,19822514,60500000,8982710,0.27,45.32,14.85,14.85,33498819644,14.82,14.82,33498819644 +아이엠,101390,21,1690,1,390,30.00,1964083,4022412,12981844,1964083,30.00,48.83,15.13,15.13,2917985690,13.30,13.30,2917985690 +픽셀플러스,087600,22,7300,2,650,9.77,998372,24006,8166558,998372,9.77,4158.84,12.23,12.23,7654943585,12.84,12.84,7654943585 +KODEX 200선물인버스2X,252670,23,2072,5,-58,-2.72,67490285,109467728,532800000,67490285,-2.72,61.65,12.67,12.67,141104271660,12.78,12.78,141104271660 +한국첨단소재,062970,24,6570,2,170,2.66,2551507,6755419,19736818,2551507,2.66,37.77,12.93,12.93,16245644880,12.53,12.53,16245644880 +미코바이오메드,214610,25,619,2,116,23.06,6650937,1905141,51505648,6650937,23.06,349.10,12.91,12.91,3850769274,12.08,12.08,3850769274 +로보티즈,108490,26,35350,5,-3600,-9.24,1552481,1445663,13207510,1552481,-9.24,107.39,11.75,11.75,55886655375,11.97,11.97,55886655375 +엑시온그룹,069920,27,1293,2,220,20.50,4215356,4206804,35194116,4215356,20.50,100.20,11.98,11.98,5398794194,11.86,11.86,5398794194 +ACE 포스코그룹포커스,469170,28,5405,2,130,2.46,1418373,2251408,12150000,1418373,2.46,63.00,11.67,11.67,7641646285,11.64,11.64,7641646285 +알체라,347860,29,1638,2,183,12.58,4222672,362151,38710961,4222672,12.58,1166.00,10.91,10.91,7079344049,11.16,11.16,7079344049 +KIWOOM 독일DAX,411860,30,16340,2,175,1.08,105076,149275,1000000,105076,1.08,70.39,10.51,10.51,1714895136,10.50,10.50,1714895136 diff --git a/top30/20250319/top30-atvtr-20250319-101002.csv b/top30/20250319/top30-atvtr-20250319-101002.csv new file mode 100644 index 000000000000..6b37b926436a --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11670,2,1470,14.41,11022973,1635633,11580180,11022973,14.41,673.93,95.19,95.19,127159422400,94.09,94.09,127159422400 +대진첨단소재,393970,2,16090,2,3350,26.30,11469501,2740089,14796820,11469501,26.30,418.58,77.51,77.51,173830219810,73.01,73.01,173830219810 +비엘팜텍,065170,3,1893,2,283,17.58,5918440,4228185,8897055,5918440,17.58,139.98,66.52,66.52,11278979222,66.97,66.97,11278979222 +동양철관,008970,4,1166,2,47,4.20,97460315,103077672,157052160,97460315,4.20,94.55,62.06,62.06,117329435089,64.07,64.07,117329435089 +쓰리에이로직스,177900,5,9750,2,260,2.74,3132792,1607861,9366800,3132792,2.74,194.84,33.45,33.45,30772669195,33.70,33.70,30772669195 +RF시스템즈,474610,6,5990,2,250,4.36,4103437,630930,12924863,4103437,4.36,650.38,31.75,31.75,25708786460,33.21,33.21,25708786460 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9102,5,-103,-1.12,175487,150919,550000,175487,-1.12,116.28,31.91,31.91,1598716140,31.94,31.94,1598716140 +엠디바이스,226590,8,11750,2,1130,10.64,3390414,1312443,10567784,3390414,10.64,258.33,32.08,32.08,39519835785,31.83,31.83,39519835785 +온코닉테라퓨틱스,476060,9,17520,5,-520,-2.88,2812966,9169726,10881960,2812966,-2.88,30.68,25.85,25.85,50898125670,26.70,26.70,50898125670 +메가터치,446540,10,4545,2,470,11.53,5590313,962057,20771000,5590313,11.53,581.08,26.91,26.91,25099592646,26.59,26.59,25099592646 +클리노믹스,352770,11,613,2,111,22.11,9049652,4687482,38886113,9049652,22.11,193.06,23.27,23.27,5491898182,23.04,23.04,5491898182 +한국첨단소재,062970,12,6950,2,550,8.59,4444615,6755419,19736818,4444615,8.59,65.79,22.52,22.52,29080410410,21.20,21.20,29080410410 +오리엔트정공,065500,13,9640,5,-810,-7.75,6302268,15099853,31742912,6302268,-7.75,41.74,19.85,19.85,64257466150,21.00,21.00,64257466150 +씨케이솔루션,480370,14,18160,2,560,3.18,2026532,4938650,10934861,2026532,3.18,41.03,18.53,18.53,37265891105,18.77,18.77,37265891105 +모티브링크,463480,15,12590,2,820,6.97,2309963,2748381,12390358,2309963,6.97,84.05,18.64,18.64,29027014950,18.61,18.61,29027014950 +SOL 미국양자컴퓨팅TOP10,0023A0,16,11675,5,-390,-3.23,183148,407609,1050000,183148,-3.23,44.93,17.44,17.44,2133041098,17.40,17.40,2133041098 +아이에스티이,212710,17,14310,2,460,3.32,1557900,1004538,9099478,1557900,3.32,155.09,17.12,17.12,22341619115,17.16,17.16,22341619115 +엔비티,236810,18,3955,1,910,29.89,2956981,122001,16975426,2956981,29.89,2423.74,17.42,17.42,11242108806,16.74,16.74,11242108806 +대성하이텍,129920,19,4345,2,405,10.28,2229698,232795,13715053,2229698,10.28,957.79,16.26,16.26,9880231143,16.58,16.58,9880231143 +KODEX 코스닥150선물인버스,251340,20,3735,2,10,0.27,9488177,19822514,60500000,9488177,0.27,47.87,15.68,15.68,35388610683,15.66,15.66,35388610683 +SOL 골드커버드콜액티브,0022T0,21,10380,2,35,0.34,138227,235412,900000,138227,0.34,58.72,15.36,15.36,1435138534,15.36,15.36,1435138534 +미코바이오메드,214610,22,605,2,102,20.28,7754320,1905141,51505648,7754320,20.28,407.02,15.06,15.06,4523783570,14.52,14.52,4523783570 +아이엠,101390,23,1690,1,390,30.00,2019668,4022412,12981844,2019668,30.00,50.21,15.56,15.56,3011924340,13.73,13.73,3011924340 +픽셀플러스,087600,24,7200,2,550,8.27,1048545,24006,8166558,1048545,8.27,4367.85,12.84,12.84,8018892090,13.64,13.64,8018892090 +로보티즈,108490,25,35050,5,-3900,-10.01,1750055,1445663,13207510,1750055,-10.01,121.06,13.25,13.25,62810981350,13.57,13.57,62810981350 +KODEX 200선물인버스2X,252670,26,2075,5,-55,-2.58,70483121,109467728,532800000,70483121,-2.58,64.39,13.23,13.23,147314645327,13.32,13.32,147314645327 +엑시온그룹,069920,27,1299,2,226,21.06,4563246,4206804,35194116,4563246,21.06,108.47,12.97,12.97,5853031724,12.80,12.80,5853031724 +ACE 포스코그룹포커스,469170,28,5375,2,100,1.90,1538407,2251408,12150000,1538407,1.90,68.33,12.66,12.66,8288963790,12.69,12.69,8288963790 +알체라,347860,29,1658,2,203,13.95,4496365,362151,38710961,4496365,13.95,1241.57,11.62,11.62,7531332535,11.73,11.73,7531332535 +KIWOOM 독일DAX,411860,30,16315,2,150,0.93,113444,149275,1000000,113444,0.93,76.00,11.34,11.34,1851511876,11.35,11.35,1851511876 diff --git a/top30/20250319/top30-atvtr-20250319-102002.csv b/top30/20250319/top30-atvtr-20250319-102002.csv new file mode 100644 index 000000000000..fb02e0ef0bbc --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11510,2,1310,12.84,11473216,1635633,11580180,11473216,12.84,701.45,99.08,99.08,132332050385,99.28,99.28,132332050385 +대진첨단소재,393970,2,15890,2,3150,24.73,11836402,2740089,14796820,11836402,24.73,431.97,79.99,79.99,179704236060,76.43,76.43,179704236060 +비엘팜텍,065170,3,1883,2,273,16.96,6082368,4228185,8897055,6082368,16.96,143.85,68.36,68.36,11587117392,69.16,69.16,11587117392 +동양철관,008970,4,1162,2,43,3.84,104753203,103077672,157052160,104753203,3.84,101.63,66.70,66.70,125740487517,68.90,68.90,125740487517 +쓰리에이로직스,177900,5,9670,2,180,1.90,3291983,1607861,9366800,3291983,1.90,204.74,35.15,35.15,32314085155,35.68,35.68,32314085155 +RF시스템즈,474610,6,5960,2,220,3.83,4234242,630930,12924863,4234242,3.83,671.11,32.76,32.76,26485539705,34.38,34.38,26485539705 +한국첨단소재,062970,7,6900,2,500,7.81,6829259,6755419,19736818,6829259,7.81,101.09,34.60,34.60,45713934830,33.57,33.57,45713934830 +엠디바이스,226590,8,11760,2,1140,10.73,3542446,1312443,10567784,3542446,10.73,269.91,33.52,33.52,41308503765,33.24,33.24,41308503765 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9105,5,-100,-1.09,175488,150919,550000,175488,-1.09,116.28,31.91,31.91,1598725245,31.93,31.93,1598725245 +메가터치,446540,10,4615,2,540,13.25,6540899,962057,20771000,6540899,13.25,679.89,31.49,31.49,29466067230,30.74,30.74,29466067230 +온코닉테라퓨틱스,476060,11,17460,5,-580,-3.22,2860917,9169726,10881960,2860917,-3.22,31.20,26.29,26.29,51734489055,27.23,27.23,51734489055 +오리엔트정공,065500,12,9480,5,-970,-9.28,7272869,15099853,31742912,7272869,-9.28,48.17,22.91,22.91,73471022680,24.42,24.42,73471022680 +클리노믹스,352770,13,611,2,109,21.71,9189751,4687482,38886113,9189751,21.71,196.05,23.63,23.63,5577902475,23.48,23.48,5577902475 +모티브링크,463480,14,12980,2,1210,10.28,2565770,2748381,12390358,2565770,10.28,93.36,20.71,20.71,32305908500,20.09,20.09,32305908500 +씨케이솔루션,480370,15,18350,2,750,4.26,2167673,4938650,10934861,2167673,4.26,43.89,19.82,19.82,39844340270,19.86,19.86,39844340270 +아이에스티이,212710,16,14220,2,370,2.67,1604768,1004538,9099478,1604768,2.67,159.75,17.64,17.64,23007283620,17.78,17.78,23007283620 +대성하이텍,129920,17,4260,2,320,8.12,2321692,232795,13715053,2321692,8.12,997.31,16.93,16.93,10273799861,17.58,17.58,10273799861 +SOL 미국양자컴퓨팅TOP10,0023A0,18,11740,5,-325,-2.69,184177,407609,1050000,184177,-2.69,45.18,17.54,17.54,2145069588,17.40,17.40,2145069588 +엔비티,236810,19,3955,1,910,29.89,2962335,122001,16975426,2962335,29.89,2428.12,17.45,17.45,11263283876,16.78,16.78,11263283876 +KODEX 코스닥150선물인버스,251340,20,3745,2,20,0.54,9863065,19822514,60500000,9863065,0.54,49.76,16.30,16.30,36791773747,16.24,16.24,36791773747 +SOL 골드커버드콜액티브,0022T0,21,10380,2,35,0.34,142193,235412,900000,142193,0.34,60.40,15.80,15.80,1476299598,15.80,15.80,1476299598 +미코바이오메드,214610,22,602,2,99,19.68,8105490,1905141,51505648,8105490,19.68,425.45,15.74,15.74,4734724423,15.27,15.27,4734724423 +로보티즈,108490,23,34800,5,-4150,-10.65,1811396,1445663,13207510,1811396,-10.65,125.30,13.71,13.71,64952176550,14.13,14.13,64952176550 +KODEX 200선물인버스2X,252670,24,2075,5,-55,-2.58,74515999,109467728,532800000,74515999,-2.58,68.07,13.99,13.99,155667695939,14.08,14.08,155667695939 +아이엠,101390,25,1690,1,390,30.00,2039329,4022412,12981844,2039329,30.00,50.70,15.71,15.71,3045151430,13.88,13.88,3045151430 +픽셀플러스,087600,26,7260,2,610,9.17,1068406,24006,8166558,1068406,9.17,4450.58,13.08,13.08,8161912560,13.77,13.77,8161912560 +엑시온그룹,069920,27,1306,2,233,21.71,4696221,4206804,35194116,4696221,21.71,111.63,13.34,13.34,6025848850,13.11,13.11,6025848850 +ACE 포스코그룹포커스,469170,28,5380,2,105,1.99,1559004,2251408,12150000,1559004,1.99,69.25,12.83,12.83,8399747700,12.85,12.85,8399747700 +알체라,347860,29,1648,2,193,13.26,4605262,362151,38710961,4605262,13.26,1271.64,11.90,11.90,7711282109,12.09,12.09,7711282109 +KIWOOM 독일DAX,411860,30,16325,2,160,0.99,116016,149275,1000000,116016,0.99,77.72,11.60,11.60,1893495886,11.60,11.60,1893495886 diff --git a/top30/20250319/top30-atvtr-20250319-103002.csv b/top30/20250319/top30-atvtr-20250319-103002.csv new file mode 100644 index 000000000000..6627e6204928 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11450,2,1250,12.25,11612781,1635633,11580180,11612781,12.25,709.99,100.28,100.28,133934597395,101.01,101.01,133934597395 +대진첨단소재,393970,2,15910,2,3170,24.88,12181909,2740089,14796820,12181909,24.88,444.58,82.33,82.33,185183204530,78.66,78.66,185183204530 +동양철관,008970,3,1141,2,22,1.97,106775218,103077672,157052160,106775218,1.97,103.59,67.99,67.99,128068062262,71.47,71.47,128068062262 +비엘팜텍,065170,4,1882,2,272,16.89,6163572,4228185,8897055,6163572,16.89,145.77,69.28,69.28,11739649871,70.11,70.11,11739649871 +한국첨단소재,062970,5,6740,2,340,5.31,7701558,6755419,19736818,7701558,5.31,114.01,39.02,39.02,51651192540,38.83,38.83,51651192540 +쓰리에이로직스,177900,6,9760,2,270,2.85,3361330,1607861,9366800,3361330,2.85,209.06,35.89,35.89,32993193905,36.09,36.09,32993193905 +엠디바이스,226590,7,11600,2,980,9.23,3686231,1312443,10567784,3686231,9.23,280.87,34.88,34.88,42989550555,35.07,35.07,42989550555 +RF시스템즈,474610,8,5950,2,210,3.66,4274806,630930,12924863,4274806,3.66,677.54,33.07,33.07,26727516325,34.75,34.75,26727516325 +메가터치,446540,9,4530,2,455,11.17,7081402,962057,20771000,7081402,11.17,736.07,34.09,34.09,31926312271,33.93,33.93,31926312271 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9105,5,-100,-1.09,175490,150919,550000,175490,-1.09,116.28,31.91,31.91,1598743460,31.93,31.93,1598743460 +온코닉테라퓨틱스,476060,11,17380,5,-660,-3.66,2948514,9169726,10881960,2948514,-3.66,32.15,27.10,27.10,53255714445,28.16,28.16,53255714445 +오리엔트정공,065500,12,9660,5,-790,-7.56,7853687,15099853,31742912,7853687,-7.56,52.01,24.74,24.74,79071686700,25.79,25.79,79071686700 +클리노믹스,352770,13,615,2,113,22.51,9481464,4687482,38886113,9481464,22.51,202.27,24.38,24.38,5757948917,24.08,24.08,5757948917 +모티브링크,463480,14,12850,2,1080,9.18,3019098,2748381,12390358,3019098,9.18,109.85,24.37,24.37,38165083205,23.97,23.97,38165083205 +씨케이솔루션,480370,15,18340,2,740,4.20,2265284,4938650,10934861,2265284,4.20,45.87,20.72,20.72,41637727955,20.76,20.76,41637727955 +대성하이텍,129920,16,4215,2,275,6.98,2380406,232795,13715053,2380406,6.98,1022.53,17.36,17.36,10522889149,18.20,18.20,10522889149 +아이에스티이,212710,17,14170,2,320,2.31,1619756,1004538,9099478,1619756,2.31,161.24,17.80,17.80,23219633390,18.01,18.01,23219633390 +SOL 미국양자컴퓨팅TOP10,0023A0,18,11715,5,-350,-2.90,185786,407609,1050000,185786,-2.90,45.58,17.69,17.69,2163946357,17.59,17.59,2163946357 +KODEX 코스닥150선물인버스,251340,19,3740,2,15,0.40,10249484,19822514,60500000,10249484,0.40,51.71,16.94,16.94,38237983009,16.90,16.90,38237983009 +엔비티,236810,20,3955,1,910,29.89,2964416,122001,16975426,2964416,29.89,2429.83,17.46,17.46,11271514231,16.79,16.79,11271514231 +아이엠,101390,21,1690,1,390,30.00,2328704,4022412,12981844,2328704,30.00,57.89,17.94,17.94,3533771361,16.11,16.11,3533771361 +미코바이오메드,214610,22,607,2,104,20.68,8587089,1905141,51505648,8587089,20.68,450.73,16.67,16.67,5022422569,16.06,16.06,5022422569 +SOL 골드커버드콜액티브,0022T0,23,10370,2,25,0.24,143793,235412,900000,143793,0.24,61.08,15.98,15.98,1492900348,16.00,16.00,1492900348 +로보티즈,108490,24,34800,5,-4150,-10.65,1891086,1445663,13207510,1891086,-10.65,130.81,14.32,14.32,67725984325,14.74,14.74,67725984325 +KODEX 200선물인버스2X,252670,25,2072,5,-58,-2.72,75484239,109467728,532800000,75484239,-2.72,68.96,14.17,14.17,157672346885,14.28,14.28,157672346885 +픽셀플러스,087600,26,7250,2,600,9.02,1075956,24006,8166558,1075956,9.02,4482.03,13.18,13.18,8216606910,13.88,13.88,8216606910 +엑시온그룹,069920,27,1328,2,255,23.77,4934349,4206804,35194116,4934349,23.77,117.29,14.02,14.02,6340857999,13.57,13.57,6340857999 +ACE 포스코그룹포커스,469170,28,5375,2,100,1.90,1599883,2251408,12150000,1599883,1.90,71.06,13.17,13.17,8619228153,13.20,13.20,8619228153 +알체라,347860,29,1630,2,175,12.03,4674327,362151,38710961,4674327,12.03,1290.71,12.07,12.07,7824609864,12.40,12.40,7824609864 +KIWOOM 독일DAX,411860,30,16330,2,165,1.02,121475,149275,1000000,121475,1.02,81.38,12.15,12.15,1982640056,12.14,12.14,1982640056 diff --git a/top30/20250319/top30-atvtr-20250319-104003.csv b/top30/20250319/top30-atvtr-20250319-104003.csv new file mode 100644 index 000000000000..15a084c2e1e7 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-104003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11120,2,920,9.02,12051829,1635633,11580180,12051829,9.02,736.83,104.07,104.07,138858698475,107.83,107.83,138858698475 +대진첨단소재,393970,2,15720,2,2980,23.39,12460141,2740089,14796820,12460141,23.39,454.73,84.21,84.21,189570550560,81.50,81.50,189570550560 +비엘팜텍,065170,3,1912,2,302,18.76,6510342,4228185,8897055,6510342,18.76,153.97,73.17,73.17,12401818078,72.90,72.90,12401818078 +동양철관,008970,4,1149,2,30,2.68,109527345,103077672,157052160,109527345,2.68,106.26,69.74,69.74,131210721219,72.71,72.71,131210721219 +한국첨단소재,062970,5,6780,2,380,5.94,8327776,6755419,19736818,8327776,5.94,123.28,42.19,42.19,55868420065,41.75,41.75,55868420065 +쓰리에이로직스,177900,6,9900,2,410,4.32,3907884,1607861,9366800,3907884,4.32,243.05,41.72,41.72,38467444700,41.48,41.48,38467444700 +씨케이솔루션,480370,7,19360,2,1760,10.00,4229542,4938650,10934861,4229542,10.00,85.64,38.68,38.68,80002154320,37.79,37.79,80002154320 +엠디바이스,226590,8,11550,2,930,8.76,3844040,1312443,10567784,3844040,8.76,292.89,36.38,36.38,44806344600,36.71,36.71,44806344600 +메가터치,446540,9,4470,2,395,9.69,7424420,962057,20771000,7424420,9.69,771.72,35.74,35.74,33476893039,36.06,36.06,33476893039 +RF시스템즈,474610,10,5970,2,230,4.01,4305706,630930,12924863,4305706,4.01,682.44,33.31,33.31,26912059775,34.88,34.88,26912059775 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9105,5,-100,-1.09,176496,150919,550000,176496,-1.09,116.95,32.09,32.09,1607908105,32.11,32.11,1607908105 +온코닉테라퓨틱스,476060,12,17360,5,-680,-3.77,2995413,9169726,10881960,2995413,-3.77,32.67,27.53,27.53,54068616465,28.62,28.62,54068616465 +오리엔트정공,065500,13,9670,5,-780,-7.46,8181653,15099853,31742912,8181653,-7.46,54.18,25.77,25.77,82247346730,26.79,26.79,82247346730 +모티브링크,463480,14,12570,2,800,6.80,3237065,2748381,12390358,3237065,6.80,117.78,26.13,26.13,40929117365,26.28,26.28,40929117365 +클리노믹스,352770,15,614,2,112,22.31,9584701,4687482,38886113,9584701,22.31,204.47,24.65,24.65,5821332794,24.38,24.38,5821332794 +아이엠,101390,16,1690,1,390,30.00,2692776,4022412,12981844,2692776,30.00,66.94,20.74,20.74,4141834334,18.88,18.88,4141834334 +대성하이텍,129920,17,4235,2,295,7.49,2446098,232795,13715053,2446098,7.49,1050.75,17.84,17.84,10798397711,18.59,18.59,10798397711 +아이에스티이,212710,18,14240,2,390,2.82,1678645,1004538,9099478,1678645,2.82,167.11,18.45,18.45,24059180160,18.57,18.57,24059180160 +KODEX 코스닥150선물인버스,251340,19,3755,2,30,0.81,10931842,19822514,60500000,10931842,0.81,55.15,18.07,18.07,40798098411,17.96,17.96,40798098411 +SOL 미국양자컴퓨팅TOP10,0023A0,20,11690,5,-375,-3.11,186359,407609,1050000,186359,-3.11,45.72,17.75,17.75,2170648122,17.68,17.68,2170648122 +미코바이오메드,214610,21,597,2,94,18.69,8930986,1905141,51505648,8930986,18.69,468.78,17.34,17.34,5228444445,17.00,17.00,5228444445 +엔비티,236810,22,3955,1,910,29.89,2970503,122001,16975426,2970503,29.89,2434.82,17.50,17.50,11295588316,16.82,16.82,11295588316 +SOL 골드커버드콜액티브,0022T0,23,10375,2,30,0.29,151266,235412,900000,151266,0.29,64.26,16.81,16.81,1570398398,16.82,16.82,1570398398 +로보티즈,108490,24,34650,5,-4300,-11.04,1943227,1445663,13207510,1943227,-11.04,134.42,14.71,14.71,69536790900,15.19,15.19,69536790900 +KODEX 200선물인버스2X,252670,25,2080,5,-50,-2.35,77354052,109467728,532800000,77354052,-2.35,70.66,14.52,14.52,161552925035,14.58,14.58,161552925035 +LB인베스트먼트,309960,26,4240,2,555,15.06,3374054,113319,23217239,3374054,15.06,2977.48,14.53,14.53,14041379832,14.26,14.26,14041379832 +엑시온그룹,069920,27,1306,2,233,21.71,5088797,4206804,35194116,5088797,21.71,120.97,14.46,14.46,6542956116,14.24,14.24,6542956116 +픽셀플러스,087600,28,7360,2,710,10.68,1095683,24006,8166558,1095683,10.68,4564.20,13.42,13.42,8361289005,13.91,13.91,8361289005 +ACE 포스코그룹포커스,469170,29,5355,2,80,1.52,1627811,2251408,12150000,1627811,1.52,72.30,13.40,13.40,8769123130,13.48,13.48,8769123130 +고려제약,014570,30,5330,2,520,10.81,1423594,3043,11000000,1423594,10.81,9999.99,12.94,12.94,7432766180,12.68,12.68,7432766180 diff --git a/top30/20250319/top30-atvtr-20250319-105002.csv b/top30/20250319/top30-atvtr-20250319-105002.csv new file mode 100644 index 000000000000..c3c2752a81a2 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11270,2,1070,10.49,12237877,1635633,11580180,12237877,10.49,748.20,105.68,105.68,140937957800,107.99,107.99,140937957800 +대진첨단소재,393970,2,15880,2,3140,24.65,12752525,2740089,14796820,12752525,24.65,465.41,86.18,86.18,194190017950,82.64,82.64,194190017950 +비엘팜텍,065170,3,1877,2,267,16.58,6698817,4228185,8897055,6698817,16.58,158.43,75.29,75.29,12758061963,76.40,76.40,12758061963 +동양철관,008970,4,1160,2,41,3.66,110919703,103077672,157052160,110919703,3.66,107.61,70.63,70.63,132818701781,72.90,72.90,132818701781 +씨케이솔루션,480370,5,18990,2,1390,7.90,5005443,4938650,10934861,5005443,7.90,101.35,45.78,45.78,94717233790,45.61,45.61,94717233790 +쓰리에이로직스,177900,6,10040,2,550,5.80,4257569,1607861,9366800,4257569,5.80,264.80,45.45,45.45,41969210825,44.63,44.63,41969210825 +한국첨단소재,062970,7,6770,2,370,5.78,8656762,6755419,19736818,8656762,5.78,128.15,43.86,43.86,58098679185,43.48,43.48,58098679185 +메가터치,446540,8,4470,2,395,9.69,7688496,962057,20771000,7688496,9.69,799.17,37.02,37.02,34653754209,37.32,37.32,34653754209 +엠디바이스,226590,9,11580,2,960,9.04,3904706,1312443,10567784,3904706,9.04,297.51,36.95,36.95,45507794460,37.19,37.19,45507794460 +RF시스템즈,474610,10,6020,2,280,4.88,4373329,630930,12924863,4373329,4.88,693.16,33.84,33.84,27318586425,35.11,35.11,27318586425 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9115,5,-90,-0.98,176499,150919,550000,176499,-0.98,116.95,32.09,32.09,1607935450,32.07,32.07,1607935450 +온코닉테라퓨틱스,476060,12,17410,5,-630,-3.49,3030825,9169726,10881960,3030825,-3.49,33.05,27.85,27.85,54685322555,28.86,28.86,54685322555 +오리엔트정공,065500,13,9780,5,-670,-6.41,8585473,15099853,31742912,8585473,-6.41,56.86,27.05,27.05,86204719825,27.77,27.77,86204719825 +모티브링크,463480,14,12630,2,860,7.31,3329054,2748381,12390358,3329054,7.31,121.13,26.87,26.87,42087741150,26.89,26.89,42087741150 +클리노믹스,352770,15,634,2,132,26.29,10281756,4687482,38886113,10281756,26.29,219.34,26.44,26.44,6259831360,25.39,25.39,6259831360 +아이엠,101390,16,1690,1,390,30.00,2900268,4022412,12981844,2900268,30.00,72.10,22.34,22.34,4492255912,20.48,20.48,4492255912 +LB인베스트먼트,309960,17,4220,2,535,14.52,4485103,113319,23217239,4485103,14.52,3957.94,19.32,19.32,18741783763,19.13,19.13,18741783763 +아이에스티이,212710,18,14260,2,410,2.96,1707833,1004538,9099478,1707833,2.96,170.01,18.77,18.77,24474177225,18.86,18.86,24474177225 +대성하이텍,129920,19,4215,2,275,6.98,2460418,232795,13715053,2460418,6.98,1056.90,17.94,17.94,10858987236,18.78,18.78,10858987236 +KODEX 코스닥150선물인버스,251340,20,3760,2,35,0.94,11396012,19822514,60500000,11396012,0.94,57.49,18.84,18.84,42543464516,18.70,18.70,42543464516 +SOL 미국양자컴퓨팅TOP10,0023A0,21,11700,5,-365,-3.03,188545,407609,1050000,188545,-3.03,46.26,17.96,17.96,2196235680,17.88,17.88,2196235680 +미코바이오메드,214610,22,592,2,89,17.69,9175852,1905141,51505648,9175852,17.69,481.64,17.82,17.82,5373848701,17.62,17.62,5373848701 +SOL 골드커버드콜액티브,0022T0,23,10375,2,30,0.29,153290,235412,900000,153290,0.29,65.12,17.03,17.03,1591389368,17.04,17.04,1591389368 +KODEX 200선물인버스2X,252670,24,2090,5,-40,-1.88,90424781,109467728,532800000,90424781,-1.88,82.60,16.97,16.97,188871483010,16.96,16.96,188871483010 +엔비티,236810,25,3955,1,910,29.89,2971163,122001,16975426,2971163,29.89,2435.36,17.50,17.50,11298198616,16.83,16.83,11298198616 +로보티즈,108490,26,34700,5,-4250,-10.91,2047734,1445663,13207510,2047734,-10.91,141.65,15.50,15.50,73149344375,15.96,15.96,73149344375 +고려제약,014570,27,5440,2,630,13.10,1769421,3043,11000000,1769421,13.10,9999.99,16.09,16.09,9293951305,15.53,15.53,9293951305 +엑시온그룹,069920,28,1296,2,223,20.78,5191843,4206804,35194116,5191843,20.78,123.42,14.75,14.75,6677425975,14.64,14.64,6677425975 +픽셀플러스,087600,29,7330,2,680,10.23,1100639,24006,8166558,1100639,10.23,4584.85,13.48,13.48,8397409515,14.03,14.03,8397409515 +ACE 포스코그룹포커스,469170,30,5365,2,90,1.71,1692957,2251408,12150000,1692957,1.71,75.20,13.93,13.93,9118058530,13.99,13.99,9118058530 diff --git a/top30/20250319/top30-atvtr-20250319-110002.csv b/top30/20250319/top30-atvtr-20250319-110002.csv new file mode 100644 index 000000000000..c1053f41c269 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11330,2,1130,11.08,12448459,1635633,11580180,12448459,11.08,761.08,107.50,107.50,143317466750,109.23,109.23,143317466750 +대진첨단소재,393970,2,15990,2,3250,25.51,13130616,2740089,14796820,13130616,25.51,479.20,88.74,88.74,200236445025,84.63,84.63,200236445025 +비엘팜텍,065170,3,1884,2,274,17.02,6772144,4228185,8897055,6772144,17.02,160.17,76.12,76.12,12896045826,76.94,76.94,12896045826 +동양철관,008970,4,1168,2,49,4.38,112939939,103077672,157052160,112939939,4.38,109.57,71.91,71.91,135162401157,73.68,73.68,135162401157 +씨케이솔루션,480370,5,18830,2,1230,6.99,5383973,4938650,10934861,5383973,6.99,109.02,49.24,49.24,101908093925,49.49,49.49,101908093925 +쓰리에이로직스,177900,6,10060,2,570,6.01,4558088,1607861,9366800,4558088,6.01,283.49,48.66,48.66,44985849610,47.74,47.74,44985849610 +한국첨단소재,062970,7,6720,2,320,5.00,8938092,6755419,19736818,8938092,5.00,132.31,45.29,45.29,59993019200,45.23,45.23,59993019200 +메가터치,446540,8,4490,2,415,10.18,7925881,962057,20771000,7925881,10.18,823.85,38.16,38.16,35708961183,38.29,38.29,35708961183 +엠디바이스,226590,9,11680,2,1060,9.98,4014543,1312443,10567784,4014543,9.98,305.88,37.99,37.99,46793513495,37.91,37.91,46793513495 +RF시스템즈,474610,10,6010,2,270,4.70,4395838,630930,12924863,4395838,4.70,696.72,34.01,34.01,27453492480,35.34,35.34,27453492480 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9115,5,-90,-0.98,176499,150919,550000,176499,-0.98,116.95,32.09,32.09,1607935450,32.07,32.07,1607935450 +오리엔트정공,065500,12,9560,5,-890,-8.52,8979869,15099853,31742912,8979869,-8.52,59.47,28.29,28.29,90021084885,29.66,29.66,90021084885 +온코닉테라퓨틱스,476060,13,17380,5,-660,-3.66,3054380,9169726,10881960,3054380,-3.66,33.31,28.07,28.07,55094619475,29.13,29.13,55094619475 +클리노믹스,352770,14,652,1,150,29.88,12006863,4687482,38886113,12006863,29.88,256.15,30.88,30.88,7378613624,29.10,29.10,7378613624 +모티브링크,463480,15,12600,2,830,7.05,3382383,2748381,12390358,3382383,7.05,123.07,27.30,27.30,42762229485,27.39,27.39,42762229485 +LB인베스트먼트,309960,16,4200,2,515,13.98,4819856,113319,23217239,4819856,13.98,4253.35,20.76,20.76,20142247222,20.66,20.66,20142247222 +아이엠,101390,17,1690,1,390,30.00,2918670,4022412,12981844,2918670,30.00,72.56,22.48,22.48,4523355292,20.62,20.62,4523355292 +고려제약,014570,18,5030,2,220,4.57,2095179,3043,11000000,2095179,4.57,9999.99,19.05,19.05,10989467735,19.86,19.86,10989467735 +아이에스티이,212710,19,14300,2,450,3.25,1745998,1004538,9099478,1745998,3.25,173.81,19.19,19.19,25018907335,19.23,19.23,25018907335 +KODEX 코스닥150선물인버스,251340,20,3755,2,30,0.81,11583897,19822514,60500000,11583897,0.81,58.44,19.15,19.15,43248958492,19.04,19.04,43248958492 +대성하이텍,129920,21,4200,2,260,6.60,2480319,232795,13715053,2480319,6.60,1065.45,18.08,18.08,10942695021,19.00,19.00,10942695021 +미코바이오메드,214610,22,616,2,113,22.47,9771167,1905141,51505648,9771167,22.47,512.88,18.97,18.97,5733628442,18.07,18.07,5733628442 +SOL 미국양자컴퓨팅TOP10,0023A0,23,11720,5,-345,-2.86,188833,407609,1050000,188833,-2.86,46.33,17.98,17.98,2199612075,17.87,17.87,2199612075 +KODEX 200선물인버스2X,252670,24,2087,5,-43,-2.02,94711366,109467728,532800000,94711366,-2.02,86.52,17.78,17.78,197830649082,17.79,17.79,197830649082 +SOL 골드커버드콜액티브,0022T0,25,10370,2,25,0.24,155287,235412,900000,155287,0.24,65.96,17.25,17.25,1612088843,17.27,17.27,1612088843 +엔비티,236810,26,3955,1,910,29.89,2974209,122001,16975426,2974209,29.89,2437.86,17.52,17.52,11310245546,16.85,16.85,11310245546 +로보티즈,108490,27,34850,5,-4100,-10.53,2081203,1445663,13207510,2081203,-10.53,143.96,15.76,15.76,74310692425,16.14,16.14,74310692425 +신풍,002870,28,1476,2,211,16.68,5381356,4112918,34958700,5381356,16.68,130.84,15.39,15.39,7808774404,15.13,15.13,7808774404 +엑시온그룹,069920,29,1311,2,238,22.18,5274195,4206804,35194116,5274195,22.18,125.37,14.99,14.99,6785012421,14.71,14.71,6785012421 +픽셀플러스,087600,30,7280,2,630,9.47,1109974,24006,8166558,1109974,9.47,4623.74,13.59,13.59,8465466365,14.24,14.24,8465466365 diff --git a/top30/20250319/top30-atvtr-20250319-111002.csv b/top30/20250319/top30-atvtr-20250319-111002.csv new file mode 100644 index 000000000000..5718249bd688 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11280,2,1080,10.59,12604049,1635633,11580180,12604049,10.59,770.59,108.84,108.84,145077929530,111.06,111.06,145077929530 +대진첨단소재,393970,2,15950,2,3210,25.20,13326606,2740089,14796820,13326606,25.20,486.36,90.06,90.06,203373903070,86.17,86.17,203373903070 +비엘팜텍,065170,3,1903,2,293,18.20,6875565,4228185,8897055,6875565,18.20,162.61,77.28,77.28,13091888512,77.32,77.32,13091888512 +동양철관,008970,4,1242,2,123,10.99,124594719,103077672,157052160,124594719,10.99,120.87,79.33,79.33,149224738407,76.50,76.50,149224738407 +쓰리에이로직스,177900,5,10110,2,620,6.53,5670993,1607861,9366800,5670993,6.53,352.70,60.54,60.54,56369931400,59.53,59.53,56369931400 +씨케이솔루션,480370,6,18750,2,1150,6.53,5527132,4938650,10934861,5527132,6.53,111.92,50.55,50.55,104614391355,51.02,51.02,104614391355 +한국첨단소재,062970,7,6660,2,260,4.06,9307938,6755419,19736818,9307938,4.06,137.78,47.16,47.16,62472116225,47.53,47.53,62472116225 +메가터치,446540,8,4520,2,445,10.92,8330024,962057,20771000,8330024,10.92,865.86,40.10,40.10,37539011210,39.98,39.98,37539011210 +엠디바이스,226590,9,11660,2,1040,9.79,4093416,1312443,10567784,4093416,9.79,311.89,38.73,38.73,47717202865,38.73,38.73,47717202865 +RF시스템즈,474610,10,6020,2,280,4.88,4413088,630930,12924863,4413088,4.88,699.46,34.14,34.14,27557419960,35.42,35.42,27557419960 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9115,5,-90,-0.98,176527,150919,550000,176527,-0.98,116.97,32.10,32.10,1608190670,32.08,32.08,1608190670 +오리엔트정공,065500,12,9580,5,-870,-8.33,9368143,15099853,31742912,9368143,-8.33,62.04,29.51,29.51,93708676630,30.82,30.82,93708676630 +온코닉테라퓨틱스,476060,13,17310,5,-730,-4.05,3075016,9169726,10881960,3075016,-4.05,33.53,28.26,28.26,55452063575,29.44,29.44,55452063575 +클리노믹스,352770,14,652,1,150,29.88,12052851,4687482,38886113,12052851,29.88,257.13,31.00,31.00,7408597800,29.22,29.22,7408597800 +모티브링크,463480,15,12640,2,870,7.39,3421754,2748381,12390358,3421754,7.39,124.50,27.62,27.62,43257612795,27.62,27.62,43257612795 +LB인베스트먼트,309960,16,4265,2,580,15.74,6173928,113319,23217239,6173928,15.74,5448.27,26.59,26.59,25997254991,26.25,26.25,25997254991 +고려제약,014570,17,4900,2,90,1.87,2208382,3043,11000000,2208382,1.87,9999.99,20.08,20.08,11549852047,21.43,21.43,11549852047 +아이엠,101390,18,1690,1,390,30.00,3011780,4022412,12981844,3011780,30.00,74.87,23.20,23.20,4680677618,21.33,21.33,4680677618 +아이에스티이,212710,19,14220,2,370,2.67,1775178,1004538,9099478,1775178,2.67,176.72,19.51,19.51,25435441340,19.66,19.66,25435441340 +KODEX 코스닥150선물인버스,251340,20,3750,2,25,0.67,11851987,19822514,60500000,11851987,0.67,59.79,19.59,19.59,44254907473,19.51,19.51,44254907473 +대성하이텍,129920,21,4165,2,225,5.71,2506905,232795,13715053,2506905,5.71,1076.87,18.28,18.28,11053517070,19.35,19.35,11053517070 +미코바이오메드,214610,22,613,2,110,21.87,10214902,1905141,51505648,10214902,21.87,536.18,19.83,19.83,6007292544,19.03,19.03,6007292544 +SOL 미국양자컴퓨팅TOP10,0023A0,23,11700,5,-365,-3.03,190377,407609,1050000,190377,-3.03,46.71,18.13,18.13,2217682765,18.05,18.05,2217682765 +KODEX 200선물인버스2X,252670,24,2092,5,-38,-1.78,95807895,109467728,532800000,95807895,-1.78,87.52,17.98,17.98,200126695403,17.95,17.95,200126695403 +SOL 골드커버드콜액티브,0022T0,25,10370,2,25,0.24,155639,235412,900000,155639,0.24,66.11,17.29,17.29,1615739083,17.31,17.31,1615739083 +엔비티,236810,26,3955,1,910,29.89,2977257,122001,16975426,2977257,29.89,2440.35,17.54,17.54,11322300386,16.86,16.86,11322300386 +로보티즈,108490,27,34950,5,-4000,-10.27,2104148,1445663,13207510,2104148,-10.27,145.55,15.93,15.93,75110047800,16.27,16.27,75110047800 +신풍,002870,28,1470,2,205,16.21,5598773,4112918,34958700,5598773,16.21,136.13,16.02,16.02,8131096930,15.82,15.82,8131096930 +노을,376930,29,3085,2,400,14.90,5923346,363866,36947060,5923346,14.90,1627.89,16.03,16.03,17848954376,15.66,15.66,17848954376 +엑시온그룹,069920,30,1324,2,251,23.39,5314395,4206804,35194116,5314395,23.39,126.33,15.10,15.10,6837771245,14.67,14.67,6837771245 diff --git a/top30/20250319/top30-atvtr-20250319-112002.csv b/top30/20250319/top30-atvtr-20250319-112002.csv new file mode 100644 index 000000000000..1e80666e0284 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11140,2,940,9.22,12745256,1635633,11580180,12745256,9.22,779.22,110.06,110.06,146654661810,113.68,113.68,146654661810 +동양철관,008970,2,1296,2,177,15.82,158036923,103077672,157052160,158036923,15.82,153.32,100.63,100.63,192105166211,94.38,94.38,192105166211 +대진첨단소재,393970,3,15820,2,3080,24.18,13635673,2740089,14796820,13635673,24.18,497.64,92.15,92.15,208269353355,88.97,88.97,208269353355 +비엘팜텍,065170,4,1900,2,290,18.01,6939966,4228185,8897055,6939966,18.01,164.14,78.00,78.00,13214332916,78.17,78.17,13214332916 +쓰리에이로직스,177900,5,9810,2,320,3.37,6340018,1607861,9366800,6340018,3.37,394.31,67.69,67.69,63020989155,68.58,68.58,63020989155 +씨케이솔루션,480370,6,18460,2,860,4.89,5878619,4938650,10934861,5878619,4.89,119.03,53.76,53.76,111108140060,55.04,55.04,111108140060 +한국첨단소재,062970,7,6650,2,250,3.91,9609012,6755419,19736818,9609012,3.91,142.24,48.69,48.69,64472228715,49.12,49.12,64472228715 +메가터치,446540,8,4500,2,425,10.43,8628995,962057,20771000,8628995,10.43,896.93,41.54,41.54,38895933838,41.61,41.61,38895933838 +엠디바이스,226590,9,11580,2,960,9.04,4152891,1312443,10567784,4152891,9.04,316.42,39.30,39.30,48406252920,39.56,39.56,48406252920 +RF시스템즈,474610,10,6000,2,260,4.53,4454042,630930,12924863,4454042,4.53,705.95,34.46,34.46,27804640430,35.85,35.85,27804640430 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9095,5,-110,-1.20,176537,150919,550000,176537,-1.20,116.97,32.10,32.10,1608281740,32.15,32.15,1608281740 +오리엔트정공,065500,12,9530,5,-920,-8.80,9545875,15099853,31742912,9545875,-8.80,63.22,30.07,30.07,95401538600,31.54,31.54,95401538600 +온코닉테라퓨틱스,476060,13,17280,5,-760,-4.21,3122340,9169726,10881960,3122340,-4.21,34.05,28.69,28.69,56269650415,29.92,29.92,56269650415 +클리노믹스,352770,14,652,1,150,29.88,12143358,4687482,38886113,12143358,29.88,259.06,31.23,31.23,7467608364,29.45,29.45,7467608364 +LB인베스트먼트,309960,15,4155,2,470,12.75,6613872,113319,23217239,6613872,12.75,5836.51,28.49,28.49,27843358377,28.86,28.86,27843358377 +모티브링크,463480,16,12860,2,1090,9.26,3604931,2748381,12390358,3604931,9.26,131.17,29.09,29.09,45605429685,28.62,28.62,45605429685 +고려제약,014570,17,4895,2,85,1.77,2249240,3043,11000000,2249240,1.77,9999.99,20.45,20.45,11749300722,21.82,21.82,11749300722 +아이엠,101390,18,1690,1,390,30.00,3015309,4022412,12981844,3015309,30.00,74.96,23.23,23.23,4686641628,21.36,21.36,4686641628 +아이에스티이,212710,19,14130,2,280,2.02,1810599,1004538,9099478,1810599,2.02,180.24,19.90,19.90,25937093625,20.17,20.17,25937093625 +KODEX 코스닥150선물인버스,251340,20,3750,2,25,0.67,11938916,19822514,60500000,11938916,0.67,60.23,19.73,19.73,44580925888,19.65,19.65,44580925888 +대성하이텍,129920,21,4170,2,230,5.84,2528356,232795,13715053,2528356,5.84,1086.09,18.43,18.43,11142633761,19.48,19.48,11142633761 +미코바이오메드,214610,22,620,2,117,23.26,10499559,1905141,51505648,10499559,23.26,551.12,20.39,20.39,6183096405,19.36,19.36,6183096405 +KODEX 200선물인버스2X,252670,23,2090,5,-40,-1.88,98600251,109467728,532800000,98600251,-1.88,90.07,18.51,18.51,205968814727,18.50,18.50,205968814727 +SOL 미국양자컴퓨팅TOP10,0023A0,24,11700,5,-365,-3.03,191009,407609,1050000,191009,-3.03,46.86,18.19,18.19,2225081785,18.11,18.11,2225081785 +노을,376930,25,3060,2,375,13.97,6644539,363866,36947060,6644539,13.97,1826.09,17.98,17.98,20076539002,17.76,17.76,20076539002 +SOL 골드커버드콜액티브,0022T0,26,10375,2,30,0.29,155783,235412,900000,155783,0.29,66.17,17.31,17.31,1617232503,17.32,17.32,1617232503 +엔비티,236810,27,3955,1,910,29.89,2997228,122001,16975426,2997228,29.89,2456.72,17.66,17.66,11401285691,16.98,16.98,11401285691 +신풍,002870,28,1453,2,188,14.86,5783704,4112918,34958700,5783704,14.86,140.62,16.54,16.54,8402489007,16.54,16.54,8402489007 +로보티즈,108490,29,35200,5,-3750,-9.63,2140724,1445663,13207510,2140724,-9.63,148.08,16.21,16.21,76390917275,16.43,16.43,76390917275 +ACE 포스코그룹포커스,469170,30,5405,2,130,2.46,1899476,2251408,12150000,1899476,2.46,84.37,15.63,15.63,10228131470,15.57,15.57,10228131470 diff --git a/top30/20250319/top30-atvtr-20250319-113002.csv b/top30/20250319/top30-atvtr-20250319-113002.csv new file mode 100644 index 000000000000..28293965967b --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11180,2,980,9.61,12797367,1635633,11580180,12797367,9.61,782.41,110.51,110.51,147235789380,113.73,113.73,147235789380 +동양철관,008970,2,1243,2,124,11.08,179703058,103077672,157052160,179703058,11.08,174.34,114.42,114.42,219948451101,112.67,112.67,219948451101 +대진첨단소재,393970,3,15810,2,3070,24.10,13724359,2740089,14796820,13724359,24.10,500.87,92.75,92.75,209672650530,89.63,89.63,209672650530 +비엘팜텍,065170,4,1900,2,290,18.01,6970872,4228185,8897055,6970872,18.01,164.87,78.35,78.35,13272918631,78.52,78.52,13272918631 +쓰리에이로직스,177900,5,9840,2,350,3.69,6436206,1607861,9366800,6436206,3.69,400.30,68.71,68.71,63968729930,69.40,69.40,63968729930 +씨케이솔루션,480370,6,18410,2,810,4.60,5987323,4938650,10934861,5987323,4.60,121.23,54.75,54.75,113100461785,56.18,56.18,113100461785 +한국첨단소재,062970,7,6720,2,320,5.00,9776612,6755419,19736818,9776612,5.00,144.72,49.53,49.53,65591148230,49.45,49.45,65591148230 +메가터치,446540,8,4515,2,440,10.80,8877942,962057,20771000,8877942,10.80,922.81,42.74,42.74,40013766573,42.67,42.67,40013766573 +엠디바이스,226590,9,11600,2,980,9.23,4206772,1312443,10567784,4206772,9.23,320.53,39.81,39.81,49028576200,40.00,40.00,49028576200 +RF시스템즈,474610,10,5980,2,240,4.18,4482817,630930,12924863,4482817,4.18,710.51,34.68,34.68,27976803890,36.20,36.20,27976803890 +모티브링크,463480,11,13300,2,1530,13.00,4376362,2748381,12390358,4376362,13.00,159.23,35.32,35.32,55753165875,33.83,33.83,55753165875 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9095,5,-110,-1.20,176537,150919,550000,176537,-1.20,116.97,32.10,32.10,1608281740,32.15,32.15,1608281740 +오리엔트정공,065500,13,9600,5,-850,-8.13,9648573,15099853,31742912,9648573,-8.13,63.90,30.40,30.40,96380507320,31.63,31.63,96380507320 +클리노믹스,352770,14,652,1,150,29.88,12629583,4687482,38886113,12629583,29.88,269.43,32.48,32.48,7784627064,30.70,30.70,7784627064 +온코닉테라퓨틱스,476060,15,17350,5,-690,-3.82,3140628,9169726,10881960,3140628,-3.82,34.25,28.86,28.86,56586405965,29.97,29.97,56586405965 +LB인베스트먼트,309960,16,4170,2,485,13.16,6756763,113319,23217239,6756763,13.16,5962.60,29.10,29.10,28438247431,29.37,29.37,28438247431 +고려제약,014570,17,4845,2,35,0.73,2302475,3043,11000000,2302475,0.73,9999.99,20.93,20.93,12007614082,22.53,22.53,12007614082 +미코바이오메드,214610,18,630,2,127,25.25,11748905,1905141,51505648,11748905,25.25,616.69,22.81,22.81,6972294351,21.49,21.49,6972294351 +아이엠,101390,19,1690,1,390,30.00,3017612,4022412,12981844,3017612,30.00,75.02,23.24,23.24,4690533698,21.38,21.38,4690533698 +하이스틸,071090,20,4540,5,-70,-1.52,4177001,5879632,20191471,4177001,-1.52,71.04,20.69,20.69,19227651874,20.98,20.98,19227651874 +아이에스티이,212710,21,14200,2,350,2.53,1823893,1004538,9099478,1823893,2.53,181.57,20.04,20.04,26125188925,20.22,20.22,26125188925 +KODEX 코스닥150선물인버스,251340,22,3745,2,20,0.54,12130655,19822514,60500000,12130655,0.54,61.20,20.05,20.05,45299162898,19.99,19.99,45299162898 +대성하이텍,129920,23,4195,2,255,6.47,2538578,232795,13715053,2538578,6.47,1090.48,18.51,18.51,11185449076,19.44,19.44,11185449076 +노을,376930,24,2970,2,285,10.61,7038302,363866,36947060,7038302,10.61,1934.31,19.05,19.05,21263983945,19.38,19.38,21263983945 +KODEX 200선물인버스2X,252670,25,2082,5,-48,-2.25,99485729,109467728,532800000,99485729,-2.25,90.88,18.67,18.67,207814690604,18.73,18.73,207814690604 +SOL 미국양자컴퓨팅TOP10,0023A0,26,11700,5,-365,-3.03,192604,407609,1050000,192604,-3.03,47.25,18.34,18.34,2243743280,18.26,18.26,2243743280 +SOL 골드커버드콜액티브,0022T0,27,10370,2,25,0.24,155870,235412,900000,155870,0.24,66.21,17.32,17.32,1618134858,17.34,17.34,1618134858 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6150,2,50,0.82,511988,668613,3000000,511988,0.82,76.57,17.07,17.07,3158007185,17.12,17.12,3158007185 +엔비티,236810,29,3955,1,910,29.89,2998801,122001,16975426,2998801,29.89,2458.01,17.67,17.67,11407506906,16.99,16.99,11407506906 +신풍,002870,30,1479,2,214,16.92,5948580,4112918,34958700,5948580,16.92,144.63,17.02,17.02,8644837477,16.72,16.72,8644837477 diff --git a/top30/20250319/top30-atvtr-20250319-114002.csv b/top30/20250319/top30-atvtr-20250319-114002.csv new file mode 100644 index 000000000000..bb4e6617086b --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1259,2,140,12.51,186637862,103077672,157052160,186637862,12.51,181.07,118.84,118.84,228689868254,115.66,115.66,228689868254 +엠오티,413390,2,11170,2,970,9.51,12847766,1635633,11580180,12847766,9.51,785.49,110.95,110.95,147799161290,114.26,114.26,147799161290 +대진첨단소재,393970,3,15860,2,3120,24.49,13792227,2740089,14796820,13792227,24.49,503.35,93.21,93.21,210749900835,89.80,89.80,210749900835 +비엘팜텍,065170,4,1895,2,285,17.70,7013807,4228185,8897055,7013807,17.70,165.88,78.83,78.83,13354458428,79.21,79.21,13354458428 +쓰리에이로직스,177900,5,9910,2,420,4.43,6543692,1607861,9366800,6543692,4.43,406.98,69.86,69.86,65026104100,70.05,70.05,65026104100 +씨케이솔루션,480370,6,18530,2,930,5.28,6077464,4938650,10934861,6077464,5.28,123.06,55.58,55.58,114767512555,56.64,56.64,114767512555 +한국첨단소재,062970,7,6690,2,290,4.53,9984486,6755419,19736818,9984486,4.53,147.80,50.59,50.59,66989359500,50.73,50.73,66989359500 +메가터치,446540,8,4495,2,420,10.31,9041177,962057,20771000,9041177,10.31,939.78,43.53,43.53,40752222187,43.65,43.65,40752222187 +모티브링크,463480,9,13630,2,1860,15.80,5636182,2748381,12390358,5636182,15.80,205.07,45.49,45.49,72808766105,43.11,43.11,72808766105 +엠디바이스,226590,10,11810,2,1190,11.21,4472976,1312443,10567784,4472976,11.21,340.81,42.33,42.33,52151470495,41.79,41.79,52151470495 +RF시스템즈,474610,11,5990,2,250,4.36,4525020,630930,12924863,4525020,4.36,717.20,35.01,35.01,28228358800,36.46,36.46,28228358800 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9095,5,-110,-1.20,176537,150919,550000,176537,-1.20,116.97,32.10,32.10,1608281740,32.15,32.15,1608281740 +오리엔트정공,065500,13,9630,5,-820,-7.85,9755917,15099853,31742912,9755917,-7.85,64.61,30.73,30.73,97414404140,31.87,31.87,97414404140 +클리노믹스,352770,14,652,1,150,29.88,12659440,4687482,38886113,12659440,29.88,270.07,32.56,32.56,7804093828,30.78,30.78,7804093828 +LB인베스트먼트,309960,15,4125,2,440,11.94,7005299,113319,23217239,7005299,11.94,6181.93,30.17,30.17,29461035011,30.76,30.76,29461035011 +온코닉테라퓨틱스,476060,16,17510,5,-530,-2.94,3182186,9169726,10881960,3182186,-2.94,34.70,29.24,29.24,57311008395,30.08,30.08,57311008395 +고려제약,014570,17,4835,2,25,0.52,2311378,3043,11000000,2311378,0.52,9999.99,21.01,21.01,12050719777,22.66,22.66,12050719777 +미코바이오메드,214610,18,630,2,127,25.25,12193619,1905141,51505648,12193619,25.25,640.04,23.67,23.67,7251958470,22.35,22.35,7251958470 +하이스틸,071090,19,4515,5,-95,-2.06,4374618,5879632,20191471,4374618,-2.06,74.40,21.67,21.67,20120680169,22.07,22.07,20120680169 +아이엠,101390,20,1690,1,390,30.00,3022371,4022412,12981844,3022371,30.00,75.14,23.28,23.28,4698576408,21.42,21.42,4698576408 +아이에스티이,212710,21,14180,2,330,2.38,1839071,1004538,9099478,1839071,2.38,183.08,20.21,20.21,26340813165,20.41,20.41,26340813165 +KODEX 코스닥150선물인버스,251340,22,3742,2,17,0.46,12153811,19822514,60500000,12153811,0.46,61.31,20.09,20.09,45385793236,20.05,20.05,45385793236 +노을,376930,23,3005,2,320,11.92,7219323,363866,36947060,7219323,11.92,1984.06,19.54,19.54,21808025085,19.64,19.64,21808025085 +대성하이텍,129920,24,4210,2,270,6.85,2554837,232795,13715053,2554837,6.85,1097.46,18.63,18.63,11254013139,19.49,19.49,11254013139 +KODEX 200선물인버스2X,252670,25,2080,5,-50,-2.35,102373805,109467728,532800000,102373805,-2.35,93.52,19.21,19.21,213815278449,19.29,19.29,213815278449 +SOL 미국양자컴퓨팅TOP10,0023A0,26,11710,5,-355,-2.94,201015,407609,1050000,201015,-2.94,49.32,19.14,19.14,2342037225,19.05,19.05,2342037225 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6135,2,35,0.57,526196,668613,3000000,526196,0.57,78.70,17.54,17.54,3245211660,17.63,17.63,3245211660 +SOL 골드커버드콜액티브,0022T0,28,10365,2,20,0.19,157376,235412,900000,157376,0.19,66.85,17.49,17.49,1633745292,17.51,17.51,1633745292 +포스코스틸리온,058430,29,48400,2,2550,5.56,1017813,141413,6000000,1017813,5.56,719.74,16.96,16.96,50738055550,17.47,17.47,50738055550 +신풍,002870,30,1467,2,202,15.97,6042328,4112918,34958700,6042328,15.97,146.91,17.28,17.28,8782386954,17.12,17.12,8782386954 diff --git a/top30/20250319/top30-atvtr-20250319-115002.csv b/top30/20250319/top30-atvtr-20250319-115002.csv new file mode 100644 index 000000000000..8708904bba43 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1275,2,156,13.94,193983624,103077672,157052160,193983624,13.94,188.19,123.52,123.52,237983181753,118.85,118.85,237983181753 +엠오티,413390,2,11380,2,1180,11.57,13042492,1635633,11580180,13042492,11.57,797.40,112.63,112.63,150010802190,113.83,113.83,150010802190 +대진첨단소재,393970,3,15850,2,3110,24.41,13873293,2740089,14796820,13873293,24.41,506.31,93.76,93.76,212038369835,90.41,90.41,212038369835 +비엘팜텍,065170,4,1875,2,265,16.46,7095534,4228185,8897055,7095534,16.46,167.82,79.75,79.75,13508068458,80.97,80.97,13508068458 +쓰리에이로직스,177900,5,9885,2,395,4.16,6602401,1607861,9366800,6602401,4.16,410.63,70.49,70.49,65605107250,70.85,70.85,65605107250 +씨케이솔루션,480370,6,18500,2,900,5.11,6129786,4938650,10934861,6129786,5.11,124.12,56.06,56.06,115734911370,57.21,57.21,115734911370 +한국첨단소재,062970,7,6700,2,300,4.69,10083959,6755419,19736818,10083959,4.69,149.27,51.09,51.09,67654257635,51.16,51.16,67654257635 +모티브링크,463480,8,13850,2,2080,17.67,6643481,2748381,12390358,6643481,17.67,241.72,53.62,53.62,86673173375,50.51,50.51,86673173375 +엠디바이스,226590,9,11670,2,1050,9.89,4672494,1312443,10567784,4672494,9.89,356.02,44.21,44.21,54466842920,44.16,44.16,54466842920 +메가터치,446540,10,4510,2,435,10.67,9135810,962057,20771000,9135810,10.67,949.61,43.98,43.98,41177988978,43.96,43.96,41177988978 +RF시스템즈,474610,11,6000,2,260,4.53,4536076,630930,12924863,4536076,4.53,718.95,35.10,35.10,28294648280,36.49,36.49,28294648280 +오리엔트정공,065500,12,9600,5,-850,-8.13,9867309,15099853,31742912,9867309,-8.13,65.35,31.09,31.09,98490012565,32.32,32.32,98490012565 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9095,5,-110,-1.20,176537,150919,550000,176537,-1.20,116.97,32.10,32.10,1608281740,32.15,32.15,1608281740 +LB인베스트먼트,309960,14,4115,2,430,11.67,7097487,113319,23217239,7097487,11.67,6263.28,30.57,30.57,29840428920,31.23,31.23,29840428920 +온코닉테라퓨틱스,476060,15,17430,5,-610,-3.38,3263111,9169726,10881960,3263111,-3.38,35.59,29.99,29.99,58727116585,30.96,30.96,58727116585 +클리노믹스,352770,16,652,1,150,29.88,12661988,4687482,38886113,12661988,29.88,270.12,32.56,32.56,7805755124,30.79,30.79,7805755124 +미코바이오메드,214610,17,641,2,138,27.44,12896250,1905141,51505648,12896250,27.44,676.92,25.04,25.04,7701438809,23.33,23.33,7701438809 +하이스틸,071090,18,4532,5,-78,-1.69,4584403,5879632,20191471,4584403,-1.69,77.97,22.70,22.70,21064192855,23.02,23.02,21064192855 +고려제약,014570,19,4845,2,35,0.73,2317198,3043,11000000,2317198,0.73,9999.99,21.07,21.07,12078891233,22.66,22.66,12078891233 +아이엠,101390,20,1690,1,390,30.00,3025556,4022412,12981844,3025556,30.00,75.22,23.31,23.31,4703959058,21.44,21.44,4703959058 +아이에스티이,212710,21,14240,2,390,2.82,1850484,1004538,9099478,1850484,2.82,184.21,20.34,20.34,26502863815,20.45,20.45,26502863815 +퀄리타스반도체,432720,22,17270,2,1250,7.80,2884728,613931,14011412,2884728,7.80,469.88,20.59,20.59,49286809685,20.37,20.37,49286809685 +KODEX 코스닥150선물인버스,251340,23,3745,2,20,0.54,12302286,19822514,60500000,12302286,0.54,62.06,20.33,20.33,45941826990,20.28,20.28,45941826990 +노을,376930,24,3040,2,355,13.22,7427337,363866,36947060,7427337,13.22,2041.23,20.10,20.10,22440317804,19.98,19.98,22440317804 +KODEX 200선물인버스2X,252670,25,2080,5,-50,-2.35,103392893,109467728,532800000,103392893,-2.35,94.45,19.41,19.41,215935031580,19.48,19.48,215935031580 +대성하이텍,129920,26,4240,2,300,7.61,2566850,232795,13715053,2566850,7.61,1102.62,18.72,18.72,11304639174,19.44,19.44,11304639174 +SOL 미국양자컴퓨팅TOP10,0023A0,27,11720,5,-345,-2.86,202475,407609,1050000,202475,-2.86,49.67,19.28,19.28,2359144535,19.17,19.17,2359144535 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6155,2,55,0.90,554860,668613,3000000,554860,0.90,82.99,18.50,18.50,3421540240,18.53,18.53,3421540240 +포스코스틸리온,058430,29,48850,2,3000,6.54,1072434,141413,6000000,1072434,6.54,758.37,17.87,17.87,53383603575,18.21,18.21,53383603575 +SOL 골드커버드콜액티브,0022T0,30,10370,2,25,0.24,157688,235412,900000,157688,0.24,66.98,17.52,17.52,1636980732,17.54,17.54,1636980732 diff --git a/top30/20250319/top30-atvtr-20250319-120002.csv b/top30/20250319/top30-atvtr-20250319-120002.csv new file mode 100644 index 000000000000..eb491e8bc8c0 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1272,2,153,13.67,199509702,103077672,157052160,199509702,13.67,193.55,127.03,127.03,244958064121,122.62,122.62,244958064121 +엠오티,413390,2,11610,2,1410,13.82,13461656,1635633,11580180,13461656,13.82,823.02,116.25,116.25,154837167340,115.17,115.17,154837167340 +대진첨단소재,393970,3,15910,2,3170,24.88,14048718,2740089,14796820,14048718,24.88,512.71,94.94,94.94,214827343375,91.25,91.25,214827343375 +비엘팜텍,065170,4,1856,2,246,15.28,7230264,4228185,8897055,7230264,15.28,171.00,81.27,81.27,13761733664,83.34,83.34,13761733664 +쓰리에이로직스,177900,5,9820,2,330,3.48,6676955,1607861,9366800,6676955,3.48,415.27,71.28,71.28,66338324125,72.12,72.12,66338324125 +씨케이솔루션,480370,6,18680,2,1080,6.14,6245218,4938650,10934861,6245218,6.14,126.46,57.11,57.11,117889491990,57.71,57.71,117889491990 +모티브링크,463480,7,13950,2,2180,18.52,7395272,2748381,12390358,7395272,18.52,269.08,59.69,59.69,97127544500,56.19,56.19,97127544500 +한국첨단소재,062970,8,6700,2,300,4.69,10185466,6755419,19736818,10185466,4.69,150.77,51.61,51.61,68337956330,51.68,51.68,68337956330 +엠디바이스,226590,9,11770,2,1150,10.83,4859849,1312443,10567784,4859849,10.83,370.29,45.99,45.99,56674289980,45.56,45.56,56674289980 +메가터치,446540,10,4550,2,475,11.66,9296778,962057,20771000,9296778,11.66,966.34,44.76,44.76,41907044911,44.34,44.34,41907044911 +RF시스템즈,474610,11,6000,2,260,4.53,4554125,630930,12924863,4554125,4.53,721.81,35.24,35.24,28403118450,36.63,36.63,28403118450 +오리엔트정공,065500,12,9580,5,-870,-8.33,9939323,15099853,31742912,9939323,-8.33,65.82,31.31,31.31,99179213210,32.61,32.61,99179213210 +LB인베스트먼트,309960,13,4220,2,535,14.52,7559787,113319,23217239,7559787,14.52,6671.24,32.56,32.56,31797165649,32.45,32.45,31797165649 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9095,5,-110,-1.20,176537,150919,550000,176537,-1.20,116.97,32.10,32.10,1608281740,32.15,32.15,1608281740 +온코닉테라퓨틱스,476060,15,17340,5,-700,-3.88,3280521,9169726,10881960,3280521,-3.88,35.78,30.15,30.15,59029575400,31.28,31.28,59029575400 +클리노믹스,352770,16,652,1,150,29.88,12673956,4687482,38886113,12673956,29.88,270.38,32.59,32.59,7813558260,30.82,30.82,7813558260 +미코바이오메드,214610,17,633,2,130,25.84,13344784,1905141,51505648,13344784,25.84,700.46,25.91,25.91,7987589603,24.50,24.50,7987589603 +하이스틸,071090,18,4530,5,-80,-1.74,4647919,5879632,20191471,4647919,-1.74,79.05,23.02,23.02,21350494128,23.34,23.34,21350494128 +고려제약,014570,19,4845,2,35,0.73,2327110,3043,11000000,2327110,0.73,9999.99,21.16,21.16,12126900123,22.75,22.75,12126900123 +퀄리타스반도체,432720,20,16860,2,840,5.24,3123108,613931,14011412,3123108,5.24,508.71,22.29,22.29,53341057775,22.58,22.58,53341057775 +아이엠,101390,21,1690,1,390,30.00,3034630,4022412,12981844,3034630,30.00,75.44,23.38,23.38,4719294118,21.51,21.51,4719294118 +아이에스티이,212710,22,14220,2,370,2.67,1879257,1004538,9099478,1879257,2.67,187.08,20.65,20.65,26913051620,20.80,20.80,26913051620 +노을,376930,23,3025,2,340,12.66,7511195,363866,36947060,7511195,12.66,2064.27,20.33,20.33,22695177294,20.31,20.31,22695177294 +KODEX 코스닥150선물인버스,251340,24,3755,2,30,0.81,12348332,19822514,60500000,12348332,0.81,62.29,20.41,20.41,46114547467,20.30,20.30,46114547467 +KODEX 200선물인버스2X,252670,25,2080,5,-50,-2.35,105075566,109467728,532800000,105075566,-2.35,95.99,19.72,19.72,219435074187,19.80,19.80,219435074187 +대성하이텍,129920,26,4210,2,270,6.85,2577054,232795,13715053,2577054,6.85,1107.01,18.79,18.79,11347782533,19.65,19.65,11347782533 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6180,2,80,1.31,587337,668613,3000000,587337,1.31,87.84,19.58,19.58,3621923085,19.54,19.54,3621923085 +SOL 미국양자컴퓨팅TOP10,0023A0,28,11710,5,-355,-2.94,202559,407609,1050000,202559,-2.94,49.69,19.29,19.29,2360128980,19.20,19.20,2360128980 +포스코스틸리온,058430,29,48550,2,2700,5.89,1089515,141413,6000000,1089515,5.89,770.45,18.16,18.16,54210347800,18.61,18.61,54210347800 +신풍,002870,30,1436,2,171,13.52,6243244,4112918,34958700,6243244,13.52,151.80,17.86,17.86,9074013889,18.08,18.08,9074013889 diff --git a/top30/20250319/top30-atvtr-20250319-121002.csv b/top30/20250319/top30-atvtr-20250319-121002.csv new file mode 100644 index 000000000000..6939b9a7b3a7 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1266,2,147,13.14,201708768,103077672,157052160,201708768,13.14,195.69,128.43,128.43,247732178355,124.60,124.60,247732178355 +엠오티,413390,2,11360,2,1160,11.37,13717960,1635633,11580180,13717960,11.37,838.69,118.46,118.46,157784316720,119.94,119.94,157784316720 +대진첨단소재,393970,3,15850,2,3110,24.41,14121304,2740089,14796820,14121304,24.41,515.36,95.43,95.43,215978564315,92.09,92.09,215978564315 +비엘팜텍,065170,4,1871,2,261,16.21,7310696,4228185,8897055,7310696,16.21,172.90,82.17,82.17,13911105546,83.57,83.57,13911105546 +쓰리에이로직스,177900,5,9840,2,350,3.69,6763059,1607861,9366800,6763059,3.69,420.62,72.20,72.20,67185712045,72.89,72.89,67185712045 +모티브링크,463480,6,13730,2,1960,16.65,7759162,2748381,12390358,7759162,16.65,282.32,62.62,62.62,102162809565,60.05,60.05,102162809565 +씨케이솔루션,480370,7,18630,2,1030,5.85,6305838,4938650,10934861,6305838,5.85,127.68,57.67,57.67,119019583335,58.42,58.42,119019583335 +한국첨단소재,062970,8,6670,2,270,4.22,10237136,6755419,19736818,10237136,4.22,151.54,51.87,51.87,68683679410,52.17,52.17,68683679410 +엠디바이스,226590,9,11740,2,1120,10.55,4929108,1312443,10567784,4929108,10.55,375.57,46.64,46.64,57487492700,46.34,46.34,57487492700 +메가터치,446540,10,4550,2,475,11.66,9625277,962057,20771000,9625277,11.66,1000.49,46.34,46.34,43404809028,45.93,45.93,43404809028 +RF시스템즈,474610,11,5980,2,240,4.18,4565471,630930,12924863,4565471,4.18,723.61,35.32,35.32,28471033800,36.84,36.84,28471033800 +LB인베스트먼트,309960,12,4130,2,445,12.08,7758295,113319,23217239,7758295,12.08,6846.42,33.42,33.42,32623003138,34.02,34.02,32623003138 +오리엔트정공,065500,13,9470,5,-980,-9.38,10068238,15099853,31742912,10068238,-9.38,66.68,31.72,31.72,100405985750,33.40,33.40,100405985750 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +온코닉테라퓨틱스,476060,15,17410,5,-630,-3.49,3292015,9169726,10881960,3292015,-3.49,35.90,30.25,30.25,59229236430,31.26,31.26,59229236430 +클리노믹스,352770,16,652,1,150,29.88,12734399,4687482,38886113,12734399,29.88,271.67,32.75,32.75,7852967096,30.97,30.97,7852967096 +미코바이오메드,214610,17,631,2,128,25.45,13665134,1905141,51505648,13665134,25.45,717.28,26.53,26.53,8190217349,25.20,25.20,8190217349 +하이스틸,071090,18,4500,5,-110,-2.39,4715600,5879632,20191471,4715600,-2.39,80.20,23.35,23.35,21654281648,23.83,23.83,21654281648 +퀄리타스반도체,432720,19,16820,2,800,4.99,3200339,613931,14011412,3200339,4.99,521.29,22.84,22.84,54642779635,23.19,23.19,54642779635 +고려제약,014570,20,4845,2,35,0.73,2332397,3043,11000000,2332397,0.73,9999.99,21.20,21.20,12152633558,22.80,22.80,12152633558 +아이엠,101390,21,1690,1,390,30.00,3036689,4022412,12981844,3036689,30.00,75.49,23.39,23.39,4722773828,21.53,21.53,4722773828 +KODEX 코스닥150선물인버스,251340,22,3750,2,25,0.67,12919453,19822514,60500000,12919453,0.67,65.18,21.35,21.35,48259101802,21.27,21.27,48259101802 +아이에스티이,212710,23,14190,2,340,2.45,1889509,1004538,9099478,1889509,2.45,188.10,20.77,20.77,27058523975,20.96,20.96,27058523975 +노을,376930,24,3075,2,390,14.53,7667309,363866,36947060,7667309,14.53,2107.18,20.75,20.75,23174578950,20.40,20.40,23174578950 +KODEX 200선물인버스2X,252670,25,2080,5,-50,-2.35,108175667,109467728,532800000,108175667,-2.35,98.82,20.30,20.30,225893591290,20.38,20.38,225893591290 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6185,2,85,1.39,596180,668613,3000000,596180,1.39,89.17,19.87,19.87,3676566730,19.81,19.81,3676566730 +대성하이텍,129920,27,4225,2,285,7.23,2581331,232795,13715053,2581331,7.23,1108.84,18.82,18.82,11365828808,19.61,19.61,11365828808 +SOL 미국양자컴퓨팅TOP10,0023A0,28,11705,5,-360,-2.98,203697,407609,1050000,203697,-2.98,49.97,19.40,19.40,2373451025,19.31,19.31,2373451025 +포스코스틸리온,058430,29,48200,2,2350,5.13,1099443,141413,6000000,1099443,5.13,777.47,18.32,18.32,54691082750,18.91,18.91,54691082750 +신풍,002870,30,1448,2,183,14.47,6303700,4112918,34958700,6303700,14.47,153.27,18.03,18.03,9161642443,18.10,18.10,9161642443 diff --git a/top30/20250319/top30-atvtr-20250319-122002.csv b/top30/20250319/top30-atvtr-20250319-122002.csv new file mode 100644 index 000000000000..c9d73f2180ef --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1272,2,153,13.67,206607191,103077672,157052160,206607191,13.67,200.44,131.55,131.55,253974476767,127.13,127.13,253974476767 +엠오티,413390,2,11520,2,1320,12.94,13864040,1635633,11580180,13864040,12.94,847.63,119.72,119.72,159460037360,119.53,119.53,159460037360 +대진첨단소재,393970,3,15780,2,3040,23.86,14249181,2740089,14796820,14249181,23.86,520.03,96.30,96.30,217994970480,93.36,93.36,217994970480 +비엘팜텍,065170,4,1860,2,250,15.53,7359773,4228185,8897055,7359773,15.53,174.06,82.72,82.72,14002581626,84.62,84.62,14002581626 +쓰리에이로직스,177900,5,9790,2,300,3.16,6808078,1607861,9366800,6808078,3.16,423.42,72.68,72.68,67627744330,73.75,73.75,67627744330 +모티브링크,463480,6,13580,2,1810,15.38,8067254,2748381,12390358,8067254,15.38,293.53,65.11,65.11,106366320430,63.22,63.22,106366320430 +씨케이솔루션,480370,7,18680,2,1080,6.14,6367925,4938650,10934861,6367925,6.14,128.94,58.24,58.24,120180412845,58.84,58.84,120180412845 +한국첨단소재,062970,8,6680,2,280,4.38,10347698,6755419,19736818,10347698,4.38,153.18,52.43,52.43,69425019955,52.66,52.66,69425019955 +메가터치,446540,9,4730,2,655,16.07,11000383,962057,20771000,11000383,16.07,1143.42,52.96,52.96,49857520358,50.75,50.75,49857520358 +엠디바이스,226590,10,11640,2,1020,9.60,4972346,1312443,10567784,4972346,9.60,378.86,47.05,47.05,57992234990,47.14,47.14,57992234990 +RF시스템즈,474610,11,5980,2,240,4.18,4588456,630930,12924863,4588456,4.18,727.25,35.50,35.50,28608207020,37.01,37.01,28608207020 +LB인베스트먼트,309960,12,4105,2,420,11.40,7872323,113319,23217239,7872323,11.40,6947.05,33.91,33.91,33091045879,34.72,34.72,33091045879 +오리엔트정공,065500,13,9570,5,-880,-8.42,10131730,15099853,31742912,10131730,-8.42,67.10,31.92,31.92,101011158945,33.25,33.25,101011158945 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +온코닉테라퓨틱스,476060,15,17300,5,-740,-4.10,3308260,9169726,10881960,3308260,-4.10,36.08,30.40,30.40,59510878040,31.61,31.61,59510878040 +클리노믹스,352770,16,652,1,150,29.88,12740971,4687482,38886113,12740971,29.88,271.81,32.76,32.76,7857252040,30.99,30.99,7857252040 +미코바이오메드,214610,17,633,2,130,25.84,13856764,1905141,51505648,13856764,25.84,727.34,26.90,26.90,8311340289,25.49,25.49,8311340289 +하이스틸,071090,18,4510,5,-100,-2.17,4750284,5879632,20191471,4750284,-2.17,80.79,23.53,23.53,21810578678,23.95,23.95,21810578678 +퀄리타스반도체,432720,19,16780,2,760,4.74,3241502,613931,14011412,3241502,4.74,527.99,23.13,23.13,55334953015,23.54,23.54,55334953015 +고려제약,014570,20,4860,2,50,1.04,2336290,3043,11000000,2336290,1.04,9999.99,21.24,21.24,12171570998,22.77,22.77,12171570998 +아이엠,101390,21,1690,1,390,30.00,3038903,4022412,12981844,3038903,30.00,75.55,23.41,23.41,4726515488,21.54,21.54,4726515488 +KODEX 코스닥150선물인버스,251340,22,3747,2,22,0.59,12949558,19822514,60500000,12949558,0.59,65.33,21.40,21.40,48371997680,21.34,21.34,48371997680 +아이에스티이,212710,23,14150,2,300,2.17,1908997,1004538,9099478,1908997,2.17,190.04,20.98,20.98,27334215880,21.23,21.23,27334215880 +노을,376930,24,3030,2,345,12.85,7761786,363866,36947060,7761786,12.85,2133.14,21.01,21.01,23463179903,20.96,20.96,23463179903 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,6175,2,75,1.23,623094,668613,3000000,623094,1.23,93.19,20.77,20.77,3842760680,20.74,20.74,3842760680 +KODEX 200선물인버스2X,252670,26,2077,5,-53,-2.49,108659416,109467728,532800000,108659416,-2.49,99.26,20.39,20.39,226899916714,20.50,20.50,226899916714 +포스코스틸리온,058430,27,47400,2,1550,3.38,1144681,141413,6000000,1144681,3.38,809.46,19.08,19.08,56855668675,19.99,19.99,56855668675 +대성하이텍,129920,28,4220,2,280,7.11,2591453,232795,13715053,2591453,7.11,1113.19,18.89,18.89,11408540598,19.71,19.71,11408540598 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11710,5,-355,-2.94,205043,407609,1050000,205043,-2.94,50.30,19.53,19.53,2389213435,19.43,19.43,2389213435 +신풍,002870,30,1428,2,163,12.89,6354049,4112918,34958700,6354049,12.89,154.49,18.18,18.18,9233716629,18.50,18.50,9233716629 diff --git a/top30/20250319/top30-atvtr-20250319-123002.csv b/top30/20250319/top30-atvtr-20250319-123002.csv new file mode 100644 index 000000000000..e7f1d917eb1e --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1260,2,141,12.60,210304083,103077672,157052160,210304083,12.60,204.02,133.91,133.91,258638366226,130.70,130.70,258638366226 +엠오티,413390,2,11600,2,1400,13.73,14018485,1635633,11580180,14018485,13.73,857.07,121.06,121.06,161236839500,120.03,120.03,161236839500 +대진첨단소재,393970,3,15760,2,3020,23.70,14355450,2740089,14796820,14355450,23.70,523.90,97.02,97.02,219672710900,94.20,94.20,219672710900 +비엘팜텍,065170,4,1892,2,282,17.52,7561573,4228185,8897055,7561573,17.52,178.84,84.99,84.99,14383633651,85.45,85.45,14383633651 +쓰리에이로직스,177900,5,9810,2,320,3.37,6831007,1607861,9366800,6831007,3.37,424.85,72.93,72.93,67852353505,73.84,73.84,67852353505 +모티브링크,463480,6,13270,2,1500,12.74,8588270,2748381,12390358,8588270,12.74,312.48,69.31,69.31,113332861490,68.93,68.93,113332861490 +씨케이솔루션,480370,7,18540,2,940,5.34,6485189,4938650,10934861,6485189,5.34,131.32,59.31,59.31,122370307480,60.36,60.36,122370307480 +메가터치,446540,8,4765,2,690,16.93,12609312,962057,20771000,12609312,16.93,1310.66,60.71,60.71,57571072353,58.17,58.17,57571072353 +한국첨단소재,062970,9,6720,2,320,5.00,10403458,6755419,19736818,10403458,5.00,154.00,52.71,52.71,69797996095,52.63,52.63,69797996095 +엠디바이스,226590,10,11570,2,950,8.95,5021437,1312443,10567784,5021437,8.95,382.60,47.52,47.52,58562295530,47.90,47.90,58562295530 +RF시스템즈,474610,11,5975,2,235,4.09,4595834,630930,12924863,4595834,4.09,728.42,35.56,35.56,28652268410,37.10,37.10,28652268410 +LB인베스트먼트,309960,12,4005,2,320,8.68,8014845,113319,23217239,8014845,8.68,7072.82,34.52,34.52,33668051440,36.21,36.21,33668051440 +오리엔트정공,065500,13,9580,5,-870,-8.33,10178556,15099853,31742912,10178556,-8.33,67.41,32.07,32.07,101458156845,33.36,33.36,101458156845 +온코닉테라퓨틱스,476060,14,17190,5,-850,-4.71,3361865,9169726,10881960,3361865,-4.71,36.66,30.89,30.89,60434857870,32.31,32.31,60434857870 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +클리노믹스,352770,16,652,1,150,29.88,12747403,4687482,38886113,12747403,29.88,271.95,32.78,32.78,7861445704,31.01,31.01,7861445704 +미코바이오메드,214610,17,633,2,130,25.84,14064312,1905141,51505648,14064312,25.84,738.23,27.31,27.31,8443053024,25.90,25.90,8443053024 +하이스틸,071090,18,4475,5,-135,-2.93,4778093,5879632,20191471,4778093,-2.93,81.27,23.66,23.66,21935286164,24.28,24.28,21935286164 +퀄리타스반도체,432720,19,16730,2,710,4.43,3281029,613931,14011412,3281029,4.43,534.43,23.42,23.42,55996619985,23.89,23.89,55996619985 +고려제약,014570,20,4845,2,35,0.73,2350809,3043,11000000,2350809,0.73,9999.99,21.37,21.37,12241814568,22.97,22.97,12241814568 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6180,2,80,1.31,649014,668613,3000000,649014,1.31,97.07,21.63,21.63,4002784080,21.59,21.59,4002784080 +아이엠,101390,22,1690,1,390,30.00,3039270,4022412,12981844,3039270,30.00,75.56,23.41,23.41,4727135718,21.55,21.55,4727135718 +KODEX 코스닥150선물인버스,251340,23,3752,2,27,0.72,13043245,19822514,60500000,13043245,0.72,65.80,21.56,21.56,48723535256,21.46,21.46,48723535256 +아이에스티이,212710,24,14140,2,290,2.09,1920961,1004538,9099478,1920961,2.09,191.23,21.11,21.11,27503540305,21.38,21.38,27503540305 +노을,376930,25,3025,2,340,12.66,7838747,363866,36947060,7838747,12.66,2154.29,21.22,21.22,23696257412,21.20,21.20,23696257412 +포스코스틸리온,058430,26,47200,2,1350,2.94,1186204,141413,6000000,1186204,2.94,838.82,19.77,19.77,58812583125,20.77,20.77,58812583125 +KODEX 200선물인버스2X,252670,27,2077,5,-53,-2.49,109552067,109467728,532800000,109552067,-2.49,100.08,20.56,20.56,228756599859,20.67,20.67,228756599859 +대성하이텍,129920,28,4210,2,270,6.85,2600326,232795,13715053,2600326,6.85,1117.00,18.96,18.96,11445801288,19.82,19.82,11445801288 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11710,5,-355,-2.94,207179,407609,1050000,207179,-2.94,50.83,19.73,19.73,2414224515,19.64,19.64,2414224515 +SOL 골드커버드콜액티브,0022T0,30,10395,2,50,0.48,172464,235412,900000,172464,0.48,73.26,19.16,19.16,1790256467,19.14,19.14,1790256467 diff --git a/top30/20250319/top30-atvtr-20250319-124002.csv b/top30/20250319/top30-atvtr-20250319-124002.csv new file mode 100644 index 000000000000..372ecd9387ba --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1260,2,141,12.60,212177980,103077672,157052160,212177980,12.60,205.84,135.10,135.10,261006992235,131.90,131.90,261006992235 +엠오티,413390,2,11490,2,1290,12.65,14127502,1635633,11580180,14127502,12.65,863.73,122.00,122.00,162489194800,122.12,122.12,162489194800 +대진첨단소재,393970,3,15860,2,3120,24.49,14664193,2740089,14796820,14664193,24.49,535.17,99.10,99.10,224589145725,95.70,95.70,224589145725 +비엘팜텍,065170,4,1906,2,296,18.39,7646047,4228185,8897055,7646047,18.39,180.84,85.94,85.94,14542869838,85.76,85.76,14542869838 +쓰리에이로직스,177900,5,9800,2,310,3.27,6852542,1607861,9366800,6852542,3.27,426.19,73.16,73.16,68063726325,74.15,74.15,68063726325 +모티브링크,463480,6,13140,2,1370,11.64,8836392,2748381,12390358,8836392,11.64,321.51,71.32,71.32,116608740340,71.62,71.62,116608740340 +메가터치,446540,7,4600,2,525,12.88,13382993,962057,20771000,13382993,12.88,1391.08,64.43,64.43,61165186183,64.02,64.02,61165186183 +씨케이솔루션,480370,8,18650,2,1050,5.97,6527146,4938650,10934861,6527146,5.97,132.16,59.69,59.69,123151055955,60.39,60.39,123151055955 +한국첨단소재,062970,9,6740,2,340,5.31,10474567,6755419,19736818,10474567,5.31,155.05,53.07,53.07,70276560890,52.83,52.83,70276560890 +엠디바이스,226590,10,11630,2,1010,9.51,5059857,1312443,10567784,5059857,9.51,385.53,47.88,47.88,59010392555,48.01,48.01,59010392555 +RF시스템즈,474610,11,6010,2,270,4.70,4604352,630930,12924863,4604352,4.70,729.77,35.62,35.62,28703170095,36.95,36.95,28703170095 +LB인베스트먼트,309960,12,4015,2,330,8.96,8087270,113319,23217239,8087270,8.96,7136.73,34.83,34.83,33958783538,36.43,36.43,33958783538 +오리엔트정공,065500,13,9520,5,-930,-8.90,10241201,15099853,31742912,10241201,-8.90,67.82,32.26,32.26,102055875335,33.77,33.77,102055875335 +온코닉테라퓨틱스,476060,14,17240,5,-800,-4.43,3388728,9169726,10881960,3388728,-4.43,36.96,31.14,31.14,60897292545,32.46,32.46,60897292545 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +클리노믹스,352770,16,652,1,150,29.88,12756900,4687482,38886113,12756900,29.88,272.15,32.81,32.81,7867637748,31.03,31.03,7867637748 +미코바이오메드,214610,17,630,2,127,25.25,14353385,1905141,51505648,14353385,25.25,753.40,27.87,27.87,8624656153,26.58,26.58,8624656153 +하이스틸,071090,18,4470,5,-140,-3.04,4796088,5879632,20191471,4796088,-3.04,81.57,23.75,23.75,22015856064,24.39,24.39,22015856064 +퀄리타스반도체,432720,19,16790,2,770,4.81,3295348,613931,14011412,3295348,4.81,536.76,23.52,23.52,56236797385,23.90,23.90,56236797385 +고려제약,014570,20,4820,2,10,0.21,2365226,3043,11000000,2365226,0.21,9999.99,21.50,21.50,12311356138,23.22,23.22,12311356138 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6185,2,85,1.39,662008,668613,3000000,662008,1.39,99.01,22.07,22.07,4083119560,22.01,22.01,4083119560 +아이엠,101390,22,1690,1,390,30.00,3065039,4022412,12981844,3065039,30.00,76.20,23.61,23.61,4770685328,21.74,21.74,4770685328 +아이에스티이,212710,23,14110,2,260,1.88,1935560,1004538,9099478,1935560,1.88,192.68,21.27,21.27,27709864775,21.58,21.58,27709864775 +KODEX 코스닥150선물인버스,251340,24,3755,2,30,0.81,13106630,19822514,60500000,13106630,0.81,66.12,21.66,21.66,48961545612,21.55,21.55,48961545612 +포스코스틸리온,058430,25,46950,2,1100,2.40,1198843,141413,6000000,1198843,2.40,847.76,19.98,19.98,59408805700,21.09,21.09,59408805700 +노을,376930,26,3095,2,410,15.27,7949013,363866,36947060,7949013,15.27,2184.60,21.51,21.51,24034318505,21.02,21.02,24034318505 +KODEX 200선물인버스2X,252670,27,2080,5,-50,-2.35,109685852,109467728,532800000,109685852,-2.35,100.20,20.59,20.59,229034838152,20.67,20.67,229034838152 +대성하이텍,129920,28,4190,2,250,6.35,2608413,232795,13715053,2608413,6.35,1120.48,19.02,19.02,11479754248,19.98,19.98,11479754248 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11730,5,-335,-2.78,207533,407609,1050000,207533,-2.78,50.91,19.77,19.77,2418371095,19.64,19.64,2418371095 +SOL 골드커버드콜액티브,0022T0,30,10395,2,50,0.48,172731,235412,900000,172731,0.48,73.37,19.19,19.19,1793031912,19.17,19.17,1793031912 diff --git a/top30/20250319/top30-atvtr-20250319-125002.csv b/top30/20250319/top30-atvtr-20250319-125002.csv new file mode 100644 index 000000000000..53a8b4fc0739 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1256,2,137,12.24,214862672,103077672,157052160,214862672,12.24,208.45,136.81,136.81,264376989069,134.03,134.03,264376989069 +엠오티,413390,2,11170,2,970,9.51,14294263,1635633,11580180,14294263,9.51,873.93,123.44,123.44,164383002890,127.08,127.08,164383002890 +대진첨단소재,393970,3,15850,2,3110,24.41,14791631,2740089,14796820,14791631,24.41,539.82,99.96,99.96,226610188245,96.62,96.62,226610188245 +비엘팜텍,065170,4,1890,2,280,17.39,7740692,4228185,8897055,7740692,17.39,183.07,87.00,87.00,14722150093,87.55,87.55,14722150093 +쓰리에이로직스,177900,5,9700,2,210,2.21,6964303,1607861,9366800,6964303,2.21,433.14,74.35,74.35,69149946330,76.11,76.11,69149946330 +모티브링크,463480,6,13060,2,1290,10.96,9059526,2748381,12390358,9059526,10.96,329.63,73.12,73.12,119527860360,73.87,73.87,119527860360 +메가터치,446540,7,4545,2,470,11.53,13728427,962057,20771000,13728427,11.53,1426.99,66.09,66.09,62740500335,66.46,66.46,62740500335 +씨케이솔루션,480370,8,18570,2,970,5.51,6573847,4938650,10934861,6573847,5.51,133.11,60.12,60.12,124018476975,61.07,61.07,124018476975 +한국첨단소재,062970,9,6830,2,430,6.72,10726329,6755419,19736818,10726329,6.72,158.78,54.35,54.35,71981120205,53.40,53.40,71981120205 +엠디바이스,226590,10,11600,2,980,9.23,5093683,1312443,10567784,5093683,9.23,388.11,48.20,48.20,59402873300,48.46,48.46,59402873300 +LB인베스트먼트,309960,11,3965,2,280,7.60,8202239,113319,23217239,8202239,7.60,7238.19,35.33,35.33,34417686952,37.39,37.39,34417686952 +RF시스템즈,474610,12,5990,2,250,4.36,4613205,630930,12924863,4613205,4.36,731.18,35.69,35.69,28756264380,37.14,37.14,28756264380 +오리엔트정공,065500,13,9360,5,-1090,-10.43,10935170,15099853,31742912,10935170,-10.43,72.42,34.45,34.45,108532440115,36.53,36.53,108532440115 +온코닉테라퓨틱스,476060,14,17200,5,-840,-4.66,3404494,9169726,10881960,3404494,-4.66,37.13,31.29,31.29,61168668565,32.68,32.68,61168668565 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +클리노믹스,352770,16,652,1,150,29.88,12763178,4687482,38886113,12763178,29.88,272.28,32.82,32.82,7871731004,31.05,31.05,7871731004 +미코바이오메드,214610,17,633,2,130,25.84,14563682,1905141,51505648,14563682,25.84,764.44,28.28,28.28,8757053639,26.86,26.86,8757053639 +노을,376930,18,3220,2,535,19.93,10016290,363866,36947060,10016290,19.93,2752.74,27.11,27.11,30661595794,25.77,25.77,30661595794 +하이스틸,071090,19,4460,5,-150,-3.25,4845723,5879632,20191471,4845723,-3.25,82.42,24.00,24.00,22237289674,24.69,24.69,22237289674 +삼성공조,006660,20,19560,2,510,2.68,2005335,1681927,8126314,2005335,2.68,119.23,24.68,24.68,38461983290,24.20,24.20,38461983290 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6195,2,95,1.56,725743,668613,3000000,725743,1.56,108.54,24.19,24.19,4477743950,24.09,24.09,4477743950 +퀄리타스반도체,432720,22,16740,2,720,4.49,3310448,613931,14011412,3310448,4.49,539.22,23.63,23.63,56489635785,24.08,24.08,56489635785 +고려제약,014570,23,4825,2,15,0.31,2369614,3043,11000000,2369614,0.31,9999.99,21.54,21.54,12332527933,23.24,23.24,12332527933 +아이에스티이,212710,24,14070,2,220,1.59,1980095,1004538,9099478,1980095,1.59,197.11,21.76,21.76,28334620230,22.13,22.13,28334620230 +아이엠,101390,25,1690,1,390,30.00,3072095,4022412,12981844,3072095,30.00,76.37,23.66,23.66,4782609968,21.80,21.80,4782609968 +KODEX 코스닥150선물인버스,251340,26,3755,2,30,0.81,13173371,19822514,60500000,13173371,0.81,66.46,21.77,21.77,49212260175,21.66,21.66,49212260175 +포스코스틸리온,058430,27,47100,2,1250,2.73,1215403,141413,6000000,1215403,2.73,859.47,20.26,20.26,60186031850,21.30,21.30,60186031850 +KODEX 200선물인버스2X,252670,28,2077,5,-53,-2.49,110078551,109467728,532800000,110078551,-2.49,100.56,20.66,20.66,229851634452,20.77,20.77,229851634452 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11685,5,-380,-3.15,211896,407609,1050000,211896,-3.15,51.99,20.18,20.18,2469436740,20.13,20.13,2469436740 +대성하이텍,129920,30,4200,2,260,6.60,2612047,232795,13715053,2612047,6.60,1122.04,19.05,19.05,11495005943,19.96,19.96,11495005943 diff --git a/top30/20250319/top30-atvtr-20250319-130002.csv b/top30/20250319/top30-atvtr-20250319-130002.csv new file mode 100644 index 000000000000..e4d5cc34fb95 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1250,2,131,11.71,218501445,103077672,157052160,218501445,11.71,211.98,139.13,139.13,268899209781,136.97,136.97,268899209781 +엠오티,413390,2,11280,2,1080,10.59,14407138,1635633,11580180,14407138,10.59,880.83,124.41,124.41,165650664965,126.81,126.81,165650664965 +대진첨단소재,393970,3,15820,2,3080,24.18,14884943,2740089,14796820,14884943,24.18,543.23,100.60,100.60,228085827365,97.44,97.44,228085827365 +비엘팜텍,065170,4,1899,2,289,17.95,7788267,4228185,8897055,7788267,17.95,184.20,87.54,87.54,14812006382,87.67,87.67,14812006382 +쓰리에이로직스,177900,5,9850,2,360,3.79,7080340,1607861,9366800,7080340,3.79,440.36,75.59,75.59,70291423780,76.19,76.19,70291423780 +모티브링크,463480,6,13000,2,1230,10.45,9176437,2748381,12390358,9176437,10.45,333.89,74.06,74.06,121054463100,75.15,75.15,121054463100 +메가터치,446540,7,4540,2,465,11.41,13953617,962057,20771000,13953617,11.41,1450.39,67.18,67.18,63762030094,67.62,67.62,63762030094 +씨케이솔루션,480370,8,18570,2,970,5.51,6637247,4938650,10934861,6637247,5.51,134.39,60.70,60.70,125200187015,61.66,61.66,125200187015 +한국첨단소재,062970,9,6890,2,490,7.66,11790711,6755419,19736818,11790711,7.66,174.54,59.74,59.74,79332098310,58.34,58.34,79332098310 +엠디바이스,226590,10,11600,2,980,9.23,5123032,1312443,10567784,5123032,9.23,390.34,48.48,48.48,59743075275,48.74,48.74,59743075275 +LB인베스트먼트,309960,11,3950,2,265,7.19,8275741,113319,23217239,8275741,7.19,7303.05,35.64,35.64,34708073397,37.85,37.85,34708073397 +오리엔트정공,065500,12,9280,5,-1170,-11.20,11172467,15099853,31742912,11172467,-11.20,73.99,35.20,35.20,110733737315,37.59,37.59,110733737315 +RF시스템즈,474610,13,6070,2,330,5.75,4658646,630930,12924863,4658646,5.75,738.38,36.04,36.04,29030907065,37.00,37.00,29030907065 +온코닉테라퓨틱스,476060,14,17160,5,-880,-4.88,3425369,9169726,10881960,3425369,-4.88,37.36,31.48,31.48,61527324445,32.95,32.95,61527324445 +삼성공조,006660,15,19940,2,890,4.67,2742864,1681927,8126314,2742864,4.67,163.08,33.75,33.75,53149051390,32.80,32.80,53149051390 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +클리노믹스,352770,17,652,1,150,29.88,12771423,4687482,38886113,12771423,29.88,272.46,32.84,32.84,7877106744,31.07,31.07,7877106744 +노을,376930,18,3120,2,435,16.20,11013892,363866,36947060,11013892,16.20,3026.91,29.81,29.81,33813978232,29.33,29.33,33813978232 +미코바이오메드,214610,19,646,2,143,28.43,15404455,1905141,51505648,15404455,28.43,808.57,29.91,29.91,9298534768,27.95,27.95,9298534768 +하이스틸,071090,20,4462,5,-148,-3.21,4885659,5879632,20191471,4885659,-3.21,83.09,24.20,24.20,22415287813,24.88,24.88,22415287813 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6195,2,95,1.56,739410,668613,3000000,739410,1.56,110.59,24.65,24.65,4562414390,24.55,24.55,4562414390 +퀄리타스반도체,432720,22,16830,2,810,5.06,3328215,613931,14011412,3328215,5.06,542.12,23.75,23.75,56788295575,24.08,24.08,56788295575 +고려제약,014570,23,4825,2,15,0.31,2377508,3043,11000000,2377508,0.31,9999.99,21.61,21.61,12370713833,23.31,23.31,12370713833 +아이에스티이,212710,24,13870,2,20,0.14,2038532,1004538,9099478,2038532,0.14,202.93,22.40,22.40,29146378280,23.09,23.09,29146378280 +KODEX 코스닥150선물인버스,251340,25,3755,2,30,0.81,13532423,19822514,60500000,13532423,0.81,68.27,22.37,22.37,50562302322,22.26,22.26,50562302322 +아이엠,101390,26,1690,1,390,30.00,3108302,4022412,12981844,3108302,30.00,77.27,23.94,23.94,4843799798,22.08,22.08,4843799798 +포스코스틸리온,058430,27,47050,2,1200,2.62,1225757,141413,6000000,1225757,2.62,866.79,20.43,20.43,60674076800,21.49,21.49,60674076800 +KODEX 200선물인버스2X,252670,28,2077,5,-53,-2.49,111646586,109467728,532800000,111646586,-2.49,101.99,20.95,20.95,233113167523,21.07,21.07,233113167523 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11685,5,-380,-3.15,218165,407609,1050000,218165,-3.15,53.52,20.78,20.78,2542691230,20.72,20.72,2542691230 +대성하이텍,129920,30,4220,2,280,7.11,2615340,232795,13715053,2615340,7.11,1123.45,19.07,19.07,11508872788,19.88,19.88,11508872788 diff --git a/top30/20250319/top30-atvtr-20250319-131002.csv b/top30/20250319/top30-atvtr-20250319-131002.csv new file mode 100644 index 000000000000..4589da09d6b8 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1253,2,134,11.97,221176739,103077672,157052160,221176739,11.97,214.57,140.83,140.83,272255582242,138.35,138.35,272255582242 +엠오티,413390,2,11280,2,1080,10.59,14438554,1635633,11580180,14438554,10.59,882.75,124.68,124.68,166004278900,127.09,127.09,166004278900 +대진첨단소재,393970,3,15770,2,3030,23.78,14958219,2740089,14796820,14958219,23.78,545.90,101.09,101.09,229241921365,98.24,98.24,229241921365 +비엘팜텍,065170,4,1878,2,268,16.65,7814822,4228185,8897055,7814822,16.65,184.83,87.84,87.84,14861978999,88.95,88.95,14861978999 +쓰리에이로직스,177900,5,9860,2,370,3.90,7309957,1607861,9366800,7309957,3.90,454.64,78.04,78.04,72567478595,78.57,78.57,72567478595 +모티브링크,463480,6,13080,2,1310,11.13,9271520,2748381,12390358,9271520,11.13,337.34,74.83,74.83,122296465380,75.46,75.46,122296465380 +메가터치,446540,7,4450,2,375,9.20,14250080,962057,20771000,14250080,9.20,1481.21,68.61,68.61,65094088855,70.42,70.42,65094088855 +씨케이솔루션,480370,8,18360,2,760,4.32,6702498,4938650,10934861,6702498,4.32,135.72,61.29,61.29,126406092145,62.96,62.96,126406092145 +한국첨단소재,062970,9,6820,2,420,6.56,12370289,6755419,19736818,12370289,6.56,183.12,62.68,62.68,83317775840,61.90,61.90,83317775840 +엠디바이스,226590,10,11570,2,950,8.95,5145069,1312443,10567784,5145069,8.95,392.02,48.69,48.69,59998010095,49.07,49.07,59998010095 +RF시스템즈,474610,11,6100,2,360,6.27,5200458,630930,12924863,5200458,6.27,824.25,40.24,40.24,32353888315,41.04,41.04,32353888315 +오리엔트정공,065500,12,9280,5,-1170,-11.20,11448360,15099853,31742912,11448360,-11.20,75.82,36.07,36.07,113280302960,38.46,38.46,113280302960 +LB인베스트먼트,309960,13,3990,2,305,8.28,8303470,113319,23217239,8303470,8.28,7327.52,35.76,35.76,34818102907,37.59,37.59,34818102907 +삼성공조,006660,14,19600,2,550,2.89,3020445,1681927,8126314,3020445,2.89,179.58,37.17,37.17,58621635000,36.81,36.81,58621635000 +온코닉테라퓨틱스,476060,15,17160,5,-880,-4.88,3480982,9169726,10881960,3480982,-4.88,37.96,31.99,31.99,62479324715,33.46,33.46,62479324715 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +클리노믹스,352770,17,652,1,150,29.88,12793965,4687482,38886113,12793965,29.88,272.94,32.90,32.90,7891804128,31.13,31.13,7891804128 +노을,376930,18,3170,2,485,18.06,11448377,363866,36947060,11448377,18.06,3146.32,30.99,30.99,35175571378,30.03,30.03,35175571378 +미코바이오메드,214610,19,640,2,137,27.24,16298494,1905141,51505648,16298494,27.24,855.50,31.64,31.64,9878372437,29.97,29.97,9878372437 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6180,2,80,1.31,785935,668613,3000000,785935,1.31,117.55,26.20,26.20,4849798790,26.16,26.16,4849798790 +하이스틸,071090,21,4515,5,-95,-2.06,4917092,5879632,20191471,4917092,-2.06,83.63,24.35,24.35,22556554871,24.74,24.74,22556554871 +퀄리타스반도체,432720,22,16820,2,800,4.99,3338976,613931,14011412,3338976,4.99,543.87,23.83,23.83,56969028525,24.17,24.17,56969028525 +고려제약,014570,23,4845,2,35,0.73,2378874,3043,11000000,2378874,0.73,9999.99,21.63,21.63,12377318923,23.22,23.22,12377318923 +아이에스티이,212710,24,13915,2,65,0.47,2049877,1004538,9099478,2049877,0.47,204.06,22.53,22.53,29304245285,23.14,23.14,29304245285 +KODEX 코스닥150선물인버스,251340,25,3750,2,25,0.67,13887496,19822514,60500000,13887496,0.67,70.06,22.95,22.95,51894378995,22.87,22.87,51894378995 +아이엠,101390,26,1690,1,390,30.00,3112304,4022412,12981844,3112304,30.00,77.37,23.97,23.97,4850563178,22.11,22.11,4850563178 +포스코스틸리온,058430,27,47200,2,1350,2.94,1231280,141413,6000000,1231280,2.94,870.70,20.52,20.52,60933663900,21.52,21.52,60933663900 +KODEX 200선물인버스2X,252670,28,2075,5,-55,-2.58,112369753,109467728,532800000,112369753,-2.58,102.65,21.09,21.09,234617209594,21.22,21.22,234617209594 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11725,5,-340,-2.82,218929,407609,1050000,218929,-2.82,53.71,20.85,20.85,2551649130,20.73,20.73,2551649130 +대성하이텍,129920,30,4265,2,325,8.25,2653528,232795,13715053,2653528,8.25,1139.86,19.35,19.35,11671670753,19.95,19.95,11671670753 diff --git a/top30/20250319/top30-atvtr-20250319-132002.csv b/top30/20250319/top30-atvtr-20250319-132002.csv new file mode 100644 index 000000000000..b3df5db11369 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1244,2,125,11.17,223115726,103077672,157052160,223115726,11.17,216.45,142.06,142.06,274680152510,140.59,140.59,274680152510 +엠오티,413390,2,11340,2,1140,11.18,14491214,1635633,11580180,14491214,11.18,885.97,125.14,125.14,166600059215,126.87,126.87,166600059215 +대진첨단소재,393970,3,15770,2,3030,23.78,15074804,2740089,14796820,15074804,23.78,550.16,101.88,101.88,231080861310,99.03,99.03,231080861310 +비엘팜텍,065170,4,1863,2,253,15.71,7851178,4228185,8897055,7851178,15.71,185.69,88.24,88.24,14930045700,90.07,90.07,14930045700 +쓰리에이로직스,177900,5,9850,2,360,3.79,7340383,1607861,9366800,7340383,3.79,456.53,78.37,78.37,72867756085,78.98,78.98,72867756085 +모티브링크,463480,6,13620,2,1850,15.72,9878683,2748381,12390358,9878683,15.72,359.44,79.73,79.73,130443990480,77.30,77.30,130443990480 +메가터치,446540,7,4425,2,350,8.59,14416839,962057,20771000,14416839,8.59,1498.54,69.41,69.41,65833305917,71.63,71.63,65833305917 +씨케이솔루션,480370,8,18400,2,800,4.55,6755247,4938650,10934861,6755247,4.55,136.78,61.78,61.78,127375459370,63.31,63.31,127375459370 +한국첨단소재,062970,9,6820,2,420,6.56,12531001,6755419,19736818,12531001,6.56,185.50,63.49,63.49,84413072075,62.71,62.71,84413072075 +엠디바이스,226590,10,11550,2,930,8.76,5223151,1312443,10567784,5223151,8.76,397.97,49.43,49.43,60894354010,49.89,49.89,60894354010 +RF시스템즈,474610,11,6050,2,310,5.40,5282628,630930,12924863,5282628,5.40,837.28,40.87,40.87,32851776660,42.01,42.01,32851776660 +삼성공조,006660,12,19110,2,60,0.31,3323364,1681927,8126314,3323364,0.31,197.59,40.90,40.90,64439545605,41.50,41.50,64439545605 +오리엔트정공,065500,13,9390,5,-1060,-10.14,11641721,15099853,31742912,11641721,-10.14,77.10,36.68,36.68,115080044475,38.61,38.61,115080044475 +LB인베스트먼트,309960,14,3950,2,265,7.19,8332540,113319,23217239,8332540,7.19,7353.17,35.89,35.89,34933216565,38.09,38.09,34933216565 +온코닉테라퓨틱스,476060,15,17200,5,-840,-4.66,3493505,9169726,10881960,3493505,-4.66,38.10,32.10,32.10,62694087260,33.50,33.50,62694087260 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +노을,376930,17,3115,2,430,16.01,11737150,363866,36947060,11737150,16.01,3225.68,31.77,31.77,36081823757,31.35,31.35,36081823757 +클리노믹스,352770,18,652,1,150,29.88,12800312,4687482,38886113,12800312,29.88,273.07,32.92,32.92,7895942372,31.14,31.14,7895942372 +미코바이오메드,214610,19,647,2,144,28.63,16539089,1905141,51505648,16539089,28.63,868.13,32.11,32.11,10032882854,30.11,30.11,10032882854 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6195,2,95,1.56,797991,668613,3000000,797991,1.56,119.35,26.60,26.60,4924444410,26.50,26.50,4924444410 +하이스틸,071090,21,4480,5,-130,-2.82,4943932,5879632,20191471,4943932,-2.82,84.09,24.49,24.49,22677269836,25.07,25.07,22677269836 +퀄리타스반도체,432720,22,16795,2,775,4.84,3361918,613931,14011412,3361918,4.84,547.61,23.99,23.99,57354977145,24.37,24.37,57354977145 +고려제약,014570,23,4820,2,10,0.21,2383914,3043,11000000,2383914,0.21,9999.99,21.67,21.67,12401620273,23.39,23.39,12401620273 +아이에스티이,212710,24,13960,2,110,0.79,2078605,1004538,9099478,2078605,0.79,206.92,22.84,22.84,29706006860,23.39,23.39,29706006860 +KODEX 코스닥150선물인버스,251340,25,3755,2,30,0.81,13973774,19822514,60500000,13973774,0.81,70.49,23.10,23.10,52218352937,22.99,22.99,52218352937 +아이엠,101390,26,1690,1,390,30.00,3112794,4022412,12981844,3112794,30.00,77.39,23.98,23.98,4851391278,22.11,22.11,4851391278 +KODEX 200선물인버스2X,252670,27,2075,5,-55,-2.58,116280237,109467728,532800000,116280237,-2.58,106.22,21.82,21.82,242737271738,21.96,21.96,242737271738 +포스코스틸리온,058430,28,47300,2,1450,3.16,1236703,141413,6000000,1236703,3.16,874.53,20.61,20.61,61189590850,21.56,21.56,61189590850 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11720,5,-345,-2.86,219539,407609,1050000,219539,-2.86,53.86,20.91,20.91,2558801524,20.79,20.79,2558801524 +대성하이텍,129920,30,4320,2,380,9.64,2692326,232795,13715053,2692326,9.64,1156.52,19.63,19.63,11838285103,19.98,19.98,11838285103 diff --git a/top30/20250319/top30-atvtr-20250319-133002.csv b/top30/20250319/top30-atvtr-20250319-133002.csv new file mode 100644 index 000000000000..0300a116eb73 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1280,2,161,14.39,226702677,103077672,157052160,226702677,14.39,219.93,144.35,144.35,279199614435,138.89,138.89,279199614435 +엠오티,413390,2,11110,2,910,8.92,14605837,1635633,11580180,14605837,8.92,892.98,126.13,126.13,167882636925,130.49,130.49,167882636925 +대진첨단소재,393970,3,15720,2,2980,23.39,15284640,2740089,14796820,15284640,23.39,557.82,103.30,103.30,234385103135,100.76,100.76,234385103135 +비엘팜텍,065170,4,1852,2,242,15.03,7912747,4228185,8897055,7912747,15.03,187.14,88.94,88.94,15044255656,91.30,91.30,15044255656 +모티브링크,463480,5,14080,2,2310,19.63,11246164,2748381,12390358,11246164,19.63,409.19,90.77,90.77,149639285670,85.77,85.77,149639285670 +쓰리에이로직스,177900,6,9860,2,370,3.90,7444554,1607861,9366800,7444554,3.90,463.01,79.48,79.48,73899451625,80.02,80.02,73899451625 +메가터치,446540,7,4425,2,350,8.59,14532635,962057,20771000,14532635,8.59,1510.58,69.97,69.97,66347636843,72.19,72.19,66347636843 +한국첨단소재,062970,8,6800,2,400,6.25,12770393,6755419,19736818,12770393,6.25,189.04,64.70,64.70,86043891345,64.11,64.11,86043891345 +씨케이솔루션,480370,9,18410,2,810,4.60,6796735,4938650,10934861,6796735,4.60,137.62,62.16,62.16,128139514060,63.65,63.65,128139514060 +엠디바이스,226590,10,11630,2,1010,9.51,5327463,1312443,10567784,5327463,9.51,405.92,50.41,50.41,62105110905,50.53,50.53,62105110905 +삼성공조,006660,11,18960,5,-90,-0.47,3414662,1681927,8126314,3414662,-0.47,203.02,42.02,42.02,66174333565,42.95,42.95,66174333565 +RF시스템즈,474610,12,6020,2,280,4.88,5324898,630930,12924863,5324898,4.88,843.98,41.20,41.20,33106955100,42.55,42.55,33106955100 +오리엔트정공,065500,13,9350,5,-1100,-10.53,11777874,15099853,31742912,11777874,-10.53,78.00,37.10,37.10,116346900015,39.20,39.20,116346900015 +LB인베스트먼트,309960,14,3935,2,250,6.78,8363744,113319,23217239,8363744,6.78,7380.71,36.02,36.02,35056099904,38.37,38.37,35056099904 +온코닉테라퓨틱스,476060,15,17160,5,-880,-4.88,3513667,9169726,10881960,3513667,-4.88,38.32,32.29,32.29,63039789730,33.76,33.76,63039789730 +노을,376930,16,3025,2,340,12.66,12145629,363866,36947060,12145629,12.66,3337.94,32.87,32.87,37334751052,33.40,33.40,37334751052 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9115,5,-90,-0.98,176638,150919,550000,176638,-0.98,117.04,32.12,32.12,1609202355,32.10,32.10,1609202355 +클리노믹스,352770,18,652,1,150,29.88,12800358,4687482,38886113,12800358,29.88,273.08,32.92,32.92,7895972364,31.14,31.14,7895972364 +미코바이오메드,214610,19,643,2,140,27.83,16925050,1905141,51505648,16925050,27.83,888.39,32.86,32.86,10282724577,31.05,31.05,10282724577 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6225,2,125,2.05,850534,668613,3000000,850534,2.05,127.21,28.35,28.35,5251290680,28.12,28.12,5251290680 +하이스틸,071090,21,4530,5,-80,-1.74,4973021,5879632,20191471,4973021,-1.74,84.58,24.63,24.63,22807998431,24.94,24.94,22807998431 +퀄리타스반도체,432720,22,16770,2,750,4.68,3374484,613931,14011412,3374484,4.68,549.65,24.08,24.08,57565799840,24.50,24.50,57565799840 +KODEX 코스닥150선물인버스,251340,23,3765,2,40,1.07,14580860,19822514,60500000,14580860,1.07,73.56,24.10,24.10,54504467127,23.93,23.93,54504467127 +아이에스티이,212710,24,13920,2,70,0.51,2092665,1004538,9099478,2092665,0.51,208.32,23.00,23.00,29901894500,23.61,23.61,29901894500 +고려제약,014570,25,4805,5,-5,-0.10,2396221,3043,11000000,2396221,-0.10,9999.99,21.78,21.78,12460831948,23.58,23.58,12460831948 +아이엠,101390,26,1690,1,390,30.00,3117855,4022412,12981844,3117855,30.00,77.51,24.02,24.02,4859944368,22.15,22.15,4859944368 +KODEX 200선물인버스2X,252670,27,2082,5,-48,-2.25,116717165,109467728,532800000,116717165,-2.25,106.62,21.91,21.91,243646574930,21.96,21.96,243646574930 +1Q 미국S&P500,0026S0,28,9957,5,-68,-0.68,678875,1940956,3100000,678875,-0.68,34.98,21.90,21.90,6759260739,21.90,21.90,6759260739 +포스코스틸리온,058430,29,47750,2,1900,4.14,1247859,141413,6000000,1247859,4.14,882.42,20.80,20.80,61719181775,21.54,21.54,61719181775 +SOL 미국양자컴퓨팅TOP10,0023A0,30,11700,5,-365,-3.03,221904,407609,1050000,221904,-3.03,54.44,21.13,21.13,2586511619,21.05,21.05,2586511619 diff --git a/top30/20250319/top30-atvtr-20250319-134002.csv b/top30/20250319/top30-atvtr-20250319-134002.csv new file mode 100644 index 000000000000..d459e630aa3f --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1244,2,125,11.17,234456019,103077672,157052160,234456019,11.17,227.46,149.29,149.29,289018553991,147.93,147.93,289018553991 +엠오티,413390,2,11170,2,970,9.51,14648860,1635633,11580180,14648860,9.51,895.61,126.50,126.50,168361958425,130.16,130.16,168361958425 +대진첨단소재,393970,3,15820,2,3080,24.18,15508425,2740089,14796820,15508425,24.18,565.98,104.81,104.81,237937214910,101.65,101.65,237937214910 +비엘팜텍,065170,4,1884,2,274,17.02,8065523,4228185,8897055,8065523,17.02,190.76,90.65,90.65,15330722678,91.46,91.46,15330722678 +모티브링크,463480,5,13960,2,2190,18.61,11825697,2748381,12390358,11825697,18.61,430.28,95.44,95.44,157789820995,91.22,91.22,157789820995 +쓰리에이로직스,177900,6,9770,2,280,2.95,7504807,1607861,9366800,7504807,2.95,466.76,80.12,80.12,74491184190,81.40,81.40,74491184190 +메가터치,446540,7,4430,2,355,8.71,14613716,962057,20771000,14613716,8.71,1519.01,70.36,70.36,66707886913,72.50,72.50,66707886913 +한국첨단소재,062970,8,6820,2,420,6.56,12997606,6755419,19736818,12997606,6.56,192.40,65.85,65.85,87589374030,65.07,65.07,87589374030 +씨케이솔루션,480370,9,18330,2,730,4.15,6829045,4938650,10934861,6829045,4.15,138.28,62.45,62.45,128733734465,64.23,64.23,128733734465 +엠디바이스,226590,10,11570,2,950,8.95,5376962,1312443,10567784,5376962,8.95,409.69,50.88,50.88,62678830160,51.26,51.26,62678830160 +삼성공조,006660,11,19010,5,-40,-0.21,3453021,1681927,8126314,3453021,-0.21,205.30,42.49,42.49,66903618240,43.31,43.31,66903618240 +RF시스템즈,474610,12,5980,2,240,4.18,5383941,630930,12924863,5383941,4.18,853.33,41.66,41.66,33460419340,43.29,43.29,33460419340 +오리엔트정공,065500,13,9540,5,-910,-8.71,12116110,15099853,31742912,12116110,-8.71,80.24,38.17,38.17,119560376050,39.48,39.48,119560376050 +LB인베스트먼트,309960,14,3945,2,260,7.06,8386376,113319,23217239,8386376,7.06,7400.68,36.12,36.12,35145342189,38.37,38.37,35145342189 +노을,376930,15,3045,2,360,13.41,12497848,363866,36947060,12497848,13.41,3434.74,33.83,33.83,38398008073,34.13,34.13,38398008073 +온코닉테라퓨틱스,476060,16,17140,5,-900,-4.99,3523782,9169726,10881960,3523782,-4.99,38.43,32.38,32.38,63213157775,33.89,33.89,63213157775 +미코바이오메드,214610,17,648,2,145,28.83,18041891,1905141,51505648,18041891,28.83,947.01,35.03,35.03,11009843661,32.99,32.99,11009843661 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9115,5,-90,-0.98,176645,150919,550000,176645,-0.98,117.05,32.12,32.12,1609266160,32.10,32.10,1609266160 +클리노믹스,352770,19,652,1,150,29.88,12806373,4687482,38886113,12806373,29.88,273.20,32.93,32.93,7899894144,31.16,31.16,7899894144 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6240,2,140,2.30,910103,668613,3000000,910103,2.30,136.12,30.34,30.34,5622386555,30.03,30.03,5622386555 +하이스틸,071090,21,4495,5,-115,-2.49,5009313,5879632,20191471,5009313,-2.49,85.20,24.81,24.81,22972157705,25.31,25.31,22972157705 +퀄리타스반도체,432720,22,16760,2,740,4.62,3394416,613931,14011412,3394416,4.62,552.90,24.23,24.23,57900330425,24.66,24.66,57900330425 +KODEX 코스닥150선물인버스,251340,23,3772,2,47,1.26,14984863,19822514,60500000,14984863,1.26,75.60,24.77,24.77,56026869016,24.55,24.55,56026869016 +아이에스티이,212710,24,13940,2,90,0.65,2106693,1004538,9099478,2106693,0.65,209.72,23.15,23.15,30097441305,23.73,23.73,30097441305 +고려제약,014570,25,4825,2,15,0.31,2401725,3043,11000000,2401725,0.31,9999.99,21.83,21.83,12487295208,23.53,23.53,12487295208 +1Q 미국S&P500,0026S0,26,9960,5,-65,-0.65,700326,1940956,3100000,700326,-0.65,36.08,22.59,22.59,6972906099,22.58,22.58,6972906099 +KODEX 200선물인버스2X,252670,27,2082,5,-48,-2.25,118391176,109467728,532800000,118391176,-2.25,108.15,22.22,22.22,247136637405,22.28,22.28,247136637405 +아이엠,101390,28,1690,1,390,30.00,3118017,4022412,12981844,3118017,30.00,77.52,24.02,24.02,4860218148,22.15,22.15,4860218148 +포스코스틸리온,058430,29,47450,2,1600,3.49,1267496,141413,6000000,1267496,3.49,896.31,21.12,21.12,62657722850,22.01,22.01,62657722850 +SOL 미국양자컴퓨팅TOP10,0023A0,30,11725,5,-340,-2.82,223395,407609,1050000,223395,-2.82,54.81,21.28,21.28,2603991679,21.15,21.15,2603991679 diff --git a/top30/20250319/top30-atvtr-20250319-135002.csv b/top30/20250319/top30-atvtr-20250319-135002.csv new file mode 100644 index 000000000000..7e50e1fc9ac2 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1217,2,98,8.76,239780827,103077672,157052160,239780827,8.76,232.62,152.68,152.68,295569153046,154.64,154.64,295569153046 +엠오티,413390,2,10900,2,700,6.86,14866804,1635633,11580180,14866804,6.86,908.93,128.38,128.38,170747778270,135.27,135.27,170747778270 +대진첨단소재,393970,3,15710,2,2970,23.31,15815581,2740089,14796820,15815581,23.31,577.19,106.89,106.89,242757505410,104.43,104.43,242757505410 +모티브링크,463480,4,13690,2,1920,16.31,12304644,2748381,12390358,12304644,16.31,447.71,99.31,99.31,164396618395,96.92,96.92,164396618395 +비엘팜텍,065170,5,1895,2,285,17.70,8322705,4228185,8897055,8322705,17.70,196.84,93.54,93.54,15820126013,93.83,93.83,15820126013 +쓰리에이로직스,177900,6,9720,2,230,2.42,7561448,1607861,9366800,7561448,2.42,470.28,80.73,80.73,75042467880,82.42,82.42,75042467880 +메가터치,446540,7,4415,2,340,8.34,14677962,962057,20771000,14677962,8.34,1525.69,70.67,70.67,66992303517,73.05,73.05,66992303517 +한국첨단소재,062970,8,6855,2,455,7.11,13365267,6755419,19736818,13365267,7.11,197.85,67.72,67.72,90117128180,66.61,66.61,90117128180 +씨케이솔루션,480370,9,18240,2,640,3.64,6924272,4938650,10934861,6924272,3.64,140.21,63.32,63.32,130472528245,65.42,65.42,130472528245 +엠디바이스,226590,10,11490,2,870,8.19,5431581,1312443,10567784,5431581,8.19,413.85,51.40,51.40,63307279250,52.14,52.14,63307279250 +RF시스템즈,474610,11,5960,2,220,3.83,5439399,630930,12924863,5439399,3.83,862.12,42.08,42.08,33790772880,43.87,43.87,33790772880 +삼성공조,006660,12,18970,5,-80,-0.42,3483214,1681927,8126314,3483214,-0.42,207.10,42.86,42.86,67476785505,43.77,43.77,67476785505 +오리엔트정공,065500,13,9580,5,-870,-8.33,12303094,15099853,31742912,12303094,-8.33,81.48,38.76,38.76,121339572945,39.90,39.90,121339572945 +LB인베스트먼트,309960,14,3960,2,275,7.46,8401218,113319,23217239,8401218,7.46,7413.78,36.19,36.19,35204069309,38.29,38.29,35204069309 +노을,376930,15,2995,2,310,11.55,12653851,363866,36947060,12653851,11.55,3477.61,34.25,34.25,38869177553,35.13,35.13,38869177553 +온코닉테라퓨틱스,476060,16,17110,5,-930,-5.16,3553451,9169726,10881960,3553451,-5.16,38.75,32.65,32.65,63719955875,34.22,34.22,63719955875 +미코바이오메드,214610,17,646,2,143,28.43,18408443,1905141,51505648,18408443,28.43,966.25,35.74,35.74,11248008380,33.81,33.81,11248008380 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9115,5,-90,-0.98,176645,150919,550000,176645,-0.98,117.05,32.12,32.12,1609266160,32.10,32.10,1609266160 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,6225,2,125,2.05,954320,668613,3000000,954320,2.05,142.73,31.81,31.81,5898030465,31.58,31.58,5898030465 +클리노믹스,352770,20,652,1,150,29.88,12806635,4687482,38886113,12806635,29.88,273.21,32.93,32.93,7900064968,31.16,31.16,7900064968 +하이스틸,071090,21,4475,5,-135,-2.93,5037050,5879632,20191471,5037050,-2.93,85.67,24.95,24.95,23096206850,25.56,25.56,23096206850 +퀄리타스반도체,432720,22,16710,2,690,4.31,3416526,613931,14011412,3416526,4.31,556.50,24.38,24.38,58270178710,24.89,24.89,58270178710 +KODEX 코스닥150선물인버스,251340,23,3765,2,40,1.07,15094297,19822514,60500000,15094297,1.07,76.15,24.95,24.95,56439445077,24.78,24.78,56439445077 +아이에스티이,212710,24,14060,2,210,1.52,2155472,1004538,9099478,2155472,1.52,214.57,23.69,23.69,30783079410,24.06,24.06,30783079410 +고려제약,014570,25,4810,3,0,0.00,2405192,3043,11000000,2405192,0.00,9999.99,21.87,21.87,12503949478,23.63,23.63,12503949478 +다원넥스뷰,323350,26,7030,2,460,7.00,1778832,64968,8010772,1778832,7.00,2738.01,22.21,22.21,13002839705,23.09,23.09,13002839705 +1Q 미국S&P500,0026S0,27,9960,5,-65,-0.65,701790,1940956,3100000,701790,-0.65,36.16,22.64,22.64,6987487539,22.63,22.63,6987487539 +KODEX 200선물인버스2X,252670,28,2080,5,-50,-2.35,118697166,109467728,532800000,118697166,-2.35,108.43,22.28,22.28,247774104836,22.36,22.36,247774104836 +아이엠,101390,29,1690,1,390,30.00,3142423,4022412,12981844,3142423,30.00,78.12,24.21,24.21,4901464288,22.34,22.34,4901464288 +에스엠씨지,460870,30,4430,5,-95,-2.10,3997797,2759489,18403305,3997797,-2.10,144.87,21.72,21.72,18055244507,22.15,22.15,18055244507 diff --git a/top30/20250319/top30-atvtr-20250319-140002.csv b/top30/20250319/top30-atvtr-20250319-140002.csv new file mode 100644 index 000000000000..d2e1aade063d --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1230,2,111,9.92,243690715,103077672,157052160,243690715,9.92,236.41,155.17,155.17,300341167869,155.48,155.48,300341167869 +엠오티,413390,2,10770,2,570,5.59,15013555,1635633,11580180,15013555,5.59,917.90,129.65,129.65,172335066795,138.18,138.18,172335066795 +대진첨단소재,393970,3,15590,2,2850,22.37,16271900,2740089,14796820,16271900,22.37,593.85,109.97,109.97,249845637280,108.31,108.31,249845637280 +모티브링크,463480,4,14370,2,2600,22.09,13319863,2748381,12390358,13319863,22.09,484.64,107.50,107.50,178735752905,100.39,100.39,178735752905 +비엘팜텍,065170,5,1851,2,241,14.97,8417746,4228185,8897055,8417746,14.97,199.09,94.61,94.61,15997740250,97.14,97.14,15997740250 +쓰리에이로직스,177900,6,9840,2,350,3.69,7636876,1607861,9366800,7636876,3.69,474.97,81.53,81.53,75775285185,82.21,82.21,75775285185 +메가터치,446540,7,4340,2,265,6.50,14905085,962057,20771000,14905085,6.50,1549.29,71.76,71.76,67984503856,75.42,75.42,67984503856 +한국첨단소재,062970,8,6820,2,420,6.56,13549414,6755419,19736818,13549414,6.56,200.57,68.65,68.65,91376525705,67.88,67.88,91376525705 +씨케이솔루션,480370,9,18310,2,710,4.03,6968419,4938650,10934861,6968419,4.03,141.10,63.73,63.73,131281656845,65.57,65.57,131281656845 +엠디바이스,226590,10,11500,2,880,8.29,5468227,1312443,10567784,5468227,8.29,416.64,51.74,51.74,63727435940,52.44,52.44,63727435940 +삼성공조,006660,11,19150,2,100,0.52,3545719,1681927,8126314,3545719,0.52,210.81,43.63,43.63,68672106335,44.13,44.13,68672106335 +RF시스템즈,474610,12,5970,2,230,4.01,5459365,630930,12924863,5459365,4.01,865.29,42.24,42.24,33909579740,43.95,43.95,33909579740 +오리엔트정공,065500,13,9490,5,-960,-9.19,12653885,15099853,31742912,12653885,-9.19,83.80,39.86,39.86,124704603645,41.40,41.40,124704603645 +LB인베스트먼트,309960,14,3970,2,285,7.73,8420035,113319,23217239,8420035,7.73,7430.38,36.27,36.27,35278614442,38.27,38.27,35278614442 +노을,376930,15,2985,2,300,11.17,12831088,363866,36947060,12831088,11.17,3526.32,34.73,34.73,39397404500,35.72,35.72,39397404500 +온코닉테라퓨틱스,476060,16,16960,5,-1080,-5.99,3647234,9169726,10881960,3647234,-5.99,39.77,33.52,33.52,65313758955,35.39,35.39,65313758955 +미코바이오메드,214610,17,643,2,140,27.83,18891065,1905141,51505648,18891065,27.83,991.58,36.68,36.68,11557348282,34.90,34.90,11557348282 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6255,2,155,2.54,1010230,668613,3000000,1010230,2.54,151.09,33.67,33.67,6247056120,33.29,33.29,6247056120 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9115,5,-90,-0.98,176647,150919,550000,176647,-0.98,117.05,32.12,32.12,1609284390,32.10,32.10,1609284390 +클리노믹스,352770,20,652,1,150,29.88,12822742,4687482,38886113,12822742,29.88,273.55,32.98,32.98,7910566732,31.20,31.20,7910566732 +아이엠티,451220,21,11750,2,1330,12.76,2081346,31390,7874611,2081346,12.76,6630.60,26.43,26.43,24276808110,26.24,26.24,24276808110 +하이스틸,071090,22,4470,5,-140,-3.04,5050238,5879632,20191471,5050238,-3.04,85.89,25.01,25.01,23155156510,25.66,25.66,23155156510 +KODEX 코스닥150선물인버스,251340,23,3777,2,52,1.40,15468646,19822514,60500000,15468646,1.40,78.04,25.57,25.57,57852983297,25.32,25.32,57852983297 +퀄리타스반도체,432720,24,16610,2,590,3.68,3448344,613931,14011412,3448344,3.68,561.68,24.61,24.61,58799873350,25.27,25.27,58799873350 +다원넥스뷰,323350,25,6970,2,400,6.09,1923083,64968,8010772,1923083,6.09,2960.05,24.01,24.01,13997907375,25.07,25.07,13997907375 +아이에스티이,212710,26,13970,2,120,0.87,2170105,1004538,9099478,2170105,0.87,216.03,23.85,23.85,30987711860,24.38,24.38,30987711860 +고려제약,014570,27,4820,2,10,0.21,2407359,3043,11000000,2407359,0.21,9999.99,21.89,21.89,12514369093,23.60,23.60,12514369093 +KODEX 200선물인버스2X,252670,28,2085,5,-45,-2.11,121735738,109467728,532800000,121735738,-2.11,111.21,22.85,22.85,254117094107,22.88,22.88,254117094107 +에스엠씨지,460870,29,4425,5,-100,-2.21,4102946,2759489,18403305,4102946,-2.21,148.68,22.29,22.29,18518325851,22.74,22.74,18518325851 +아이엠,101390,30,1685,2,385,29.62,3184953,4022412,12981844,3184953,29.62,79.18,24.53,24.53,4973285513,22.74,22.74,4973285513 diff --git a/top30/20250319/top30-atvtr-20250319-141002.csv b/top30/20250319/top30-atvtr-20250319-141002.csv new file mode 100644 index 000000000000..5484ef90bdee --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1223,2,104,9.29,245604000,103077672,157052160,245604000,9.29,238.27,156.38,156.38,302690177626,157.59,157.59,302690177626 +엠오티,413390,2,10800,2,600,5.88,15075207,1635633,11580180,15075207,5.88,921.67,130.18,130.18,173000665955,138.33,138.33,173000665955 +대진첨단소재,393970,3,15500,2,2760,21.66,16678540,2740089,14796820,16678540,21.66,608.69,112.72,112.72,256213117535,111.71,111.71,256213117535 +모티브링크,463480,4,14200,2,2430,20.65,13990511,2748381,12390358,13990511,20.65,509.05,112.91,112.91,188257897270,107.00,107.00,188257897270 +비엘팜텍,065170,5,1853,2,243,15.09,8518330,4228185,8897055,8518330,15.09,201.47,95.74,95.74,16185274035,98.17,98.17,16185274035 +쓰리에이로직스,177900,6,9820,2,330,3.48,7724318,1607861,9366800,7724318,3.48,480.41,82.46,82.46,76637370610,83.32,83.32,76637370610 +메가터치,446540,7,4355,2,280,6.87,14975193,962057,20771000,14975193,6.87,1556.58,72.10,72.10,68290583691,75.49,75.49,68290583691 +한국첨단소재,062970,8,6790,2,390,6.09,13741447,6755419,19736818,13741447,6.09,203.41,69.62,69.62,92682478830,69.16,69.16,92682478830 +씨케이솔루션,480370,9,18250,2,650,3.69,7004377,4938650,10934861,7004377,3.69,141.83,64.06,64.06,131938163010,66.11,66.11,131938163010 +엠디바이스,226590,10,11560,2,940,8.85,5591406,1312443,10567784,5591406,8.85,426.03,52.91,52.91,65158897170,53.34,53.34,65158897170 +삼성공조,006660,11,19190,2,140,0.73,3590245,1681927,8126314,3590245,0.73,213.46,44.18,44.18,69524123525,44.58,44.58,69524123525 +RF시스템즈,474610,12,5930,2,190,3.31,5496366,630930,12924863,5496366,3.31,871.15,42.53,42.53,34129039150,44.53,44.53,34129039150 +오리엔트정공,065500,13,9510,5,-940,-9.00,12738284,15099853,31742912,12738284,-9.00,84.36,40.13,40.13,125507318590,41.58,41.58,125507318590 +LB인베스트먼트,309960,14,3975,2,290,7.87,8445550,113319,23217239,8445550,7.87,7452.90,36.38,36.38,35379719676,38.34,38.34,35379719676 +노을,376930,15,2970,2,285,10.61,12935874,363866,36947060,12935874,10.61,3555.12,35.01,35.01,39708944032,36.19,36.19,39708944032 +온코닉테라퓨틱스,476060,16,16980,5,-1060,-5.88,3686774,9169726,10881960,3686774,-5.88,40.21,33.88,33.88,65984776765,35.71,35.71,65984776765 +미코바이오메드,214610,17,645,2,142,28.23,19106128,1905141,51505648,19106128,28.23,1002.87,37.10,37.10,11695629667,35.21,35.21,11695629667 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6270,2,170,2.79,1028530,668613,3000000,1028530,2.79,153.83,34.28,34.28,6361642585,33.82,33.82,6361642585 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9115,5,-90,-0.98,176647,150919,550000,176647,-0.98,117.05,32.12,32.12,1609284390,32.10,32.10,1609284390 +클리노믹스,352770,20,652,1,150,29.88,12824219,4687482,38886113,12824219,29.88,273.58,32.98,32.98,7911529736,31.20,31.20,7911529736 +아이엠티,451220,21,11790,2,1370,13.15,2444594,31390,7874611,2444594,13.15,7787.81,31.04,31.04,28594873070,30.80,30.80,28594873070 +다원넥스뷰,323350,22,7010,2,440,6.70,2181933,64968,8010772,2181933,6.70,3358.47,27.24,27.24,15851607820,28.23,28.23,15851607820 +이노메트리,302430,23,11670,2,2330,24.95,2818797,113814,9833208,2818797,24.95,2476.67,28.67,28.67,30479502305,26.56,26.56,30479502305 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,15909620,19822514,60500000,15909620,1.34,80.26,26.30,26.30,59518957751,26.06,26.06,59518957751 +하이스틸,071090,25,4467,5,-143,-3.10,5063366,5879632,20191471,5063366,-3.10,86.12,25.08,25.08,23213746192,25.74,25.74,23213746192 +퀄리타스반도체,432720,26,16530,2,510,3.18,3491186,613931,14011412,3491186,3.18,568.66,24.92,24.92,59509025180,25.69,25.69,59509025180 +아이엠,101390,27,1687,2,387,29.77,3481670,4022412,12981844,3481670,29.77,86.56,26.82,26.82,5470212827,24.98,24.98,5470212827 +아이에스티이,212710,28,13910,2,60,0.43,2200631,1004538,9099478,2200631,0.43,219.07,24.18,24.18,31411310935,24.82,24.82,31411310935 +고려제약,014570,29,4825,2,15,0.31,2408560,3043,11000000,2408560,0.31,9999.99,21.90,21.90,12520156028,23.59,23.59,12520156028 +KODEX 200선물인버스2X,252670,30,2090,5,-40,-1.88,124597635,109467728,532800000,124597635,-1.88,113.82,23.39,23.39,260099026143,23.36,23.36,260099026143 diff --git a/top30/20250319/top30-atvtr-20250319-142002.csv b/top30/20250319/top30-atvtr-20250319-142002.csv new file mode 100644 index 000000000000..56ba800fbe5b --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1211,2,92,8.22,249867670,103077672,157052160,249867670,8.22,242.41,159.10,159.10,307833591027,161.86,161.86,307833591027 +엠오티,413390,2,10480,2,280,2.75,15265625,1635633,11580180,15265625,2.75,933.32,131.83,131.83,175023577695,144.22,144.22,175023577695 +대진첨단소재,393970,3,15580,2,2840,22.29,16979230,2740089,14796820,16979230,22.29,619.66,114.75,114.75,260871942700,113.16,113.16,260871942700 +모티브링크,463480,4,14080,2,2310,19.63,14535665,2748381,12390358,14535665,19.63,528.88,117.31,117.31,195988993370,112.34,112.34,195988993370 +비엘팜텍,065170,5,1849,2,239,14.84,8567226,4228185,8897055,8567226,14.84,202.62,96.29,96.29,16275785983,98.94,98.94,16275785983 +쓰리에이로직스,177900,6,9740,2,250,2.63,7749292,1607861,9366800,7749292,2.63,481.96,82.73,82.73,76881195285,84.27,84.27,76881195285 +메가터치,446540,7,4335,2,260,6.38,15020485,962057,20771000,15020485,6.38,1561.29,72.31,72.31,68488186311,76.06,76.06,68488186311 +한국첨단소재,062970,8,6755,2,355,5.55,13979424,6755419,19736818,13979424,5.55,206.94,70.83,70.83,94289173595,70.72,70.72,94289173595 +씨케이솔루션,480370,9,18190,2,590,3.35,7090425,4938650,10934861,7090425,3.35,143.57,64.84,64.84,133499498730,67.12,67.12,133499498730 +엠디바이스,226590,10,11570,2,950,8.95,5620073,1312443,10567784,5620073,8.95,428.21,53.18,53.18,65490489045,53.56,53.56,65490489045 +삼성공조,006660,11,19090,2,40,0.21,3616505,1681927,8126314,3616505,0.21,215.02,44.50,44.50,70025294925,45.14,45.14,70025294925 +RF시스템즈,474610,12,5910,2,170,2.96,5521568,630930,12924863,5521568,2.96,875.15,42.72,42.72,34278286350,44.88,44.88,34278286350 +오리엔트정공,065500,13,9590,5,-860,-8.23,12820176,15099853,31742912,12820176,-8.23,84.90,40.39,40.39,126289319980,41.49,41.49,126289319980 +LB인베스트먼트,309960,14,3970,2,285,7.73,8511990,113319,23217239,8511990,7.73,7511.53,36.66,36.66,35644413281,38.67,38.67,35644413281 +노을,376930,15,2985,2,300,11.17,13009774,363866,36947060,13009774,11.17,3575.43,35.21,35.21,39929262681,36.20,36.20,39929262681 +온코닉테라퓨틱스,476060,16,17120,5,-920,-5.10,3724578,9169726,10881960,3724578,-5.10,40.62,34.23,34.23,66630367820,35.77,35.77,66630367820 +미코바이오메드,214610,17,645,2,142,28.23,19292972,1905141,51505648,19292972,28.23,1012.68,37.46,37.46,11815556426,35.57,35.57,11815556426 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6250,2,150,2.46,1041493,668613,3000000,1041493,2.46,155.77,34.72,34.72,6442660535,34.36,34.36,6442660535 +아이엠티,451220,19,11780,2,1360,13.05,2548435,31390,7874611,2548435,13.05,8118.62,32.36,32.36,29816282305,32.14,32.14,29816282305 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9115,5,-90,-0.98,176647,150919,550000,176647,-0.98,117.05,32.12,32.12,1609284390,32.10,32.10,1609284390 +클리노믹스,352770,21,652,1,150,29.88,12825742,4687482,38886113,12825742,29.88,273.62,32.98,32.98,7912522732,31.21,31.21,7912522732 +이노메트리,302430,22,11660,2,2320,24.84,3209378,113814,9833208,3209378,24.84,2819.84,32.64,32.64,35016273080,30.54,30.54,35016273080 +다원넥스뷰,323350,23,6990,2,420,6.39,2265618,64968,8010772,2265618,6.39,3487.28,28.28,28.28,16436653050,29.35,29.35,16436653050 +아이엠,101390,24,1645,2,345,26.54,3849511,4022412,12981844,3849511,26.54,95.70,29.65,29.65,6076316939,28.45,28.45,6076316939 +KODEX 코스닥150선물인버스,251340,25,3775,2,50,1.34,16129081,19822514,60500000,16129081,1.34,81.37,26.66,26.66,60347472699,26.42,26.42,60347472699 +하이스틸,071090,26,4460,5,-150,-3.25,5084766,5879632,20191471,5084766,-3.25,86.48,25.18,25.18,23309183787,25.88,25.88,23309183787 +퀄리타스반도체,432720,27,16540,2,520,3.25,3504431,613931,14011412,3504431,3.25,570.82,25.01,25.01,59728050325,25.77,25.77,59728050325 +아이에스티이,212710,28,13840,5,-10,-0.07,2218447,1004538,9099478,2218447,-0.07,220.84,24.38,24.38,31658381090,25.14,25.14,31658381090 +KODEX 200선물인버스2X,252670,29,2085,5,-45,-2.11,126014727,109467728,532800000,126014727,-2.11,115.12,23.65,23.65,263055261560,23.68,23.68,263055261560 +고려제약,014570,30,4820,2,10,0.21,2410860,3043,11000000,2410860,0.21,9999.99,21.92,21.92,12531238243,23.63,23.63,12531238243 diff --git a/top30/20250319/top30-atvtr-20250319-143002.csv b/top30/20250319/top30-atvtr-20250319-143002.csv new file mode 100644 index 000000000000..19ce6f1e4a90 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1212,2,93,8.31,251466968,103077672,157052160,251466968,8.31,243.96,160.12,160.12,309769103818,162.74,162.74,309769103818 +엠오티,413390,2,10580,2,380,3.73,15393263,1635633,11580180,15393263,3.73,941.12,132.93,132.93,176365641145,143.95,143.95,176365641145 +모티브링크,463480,3,14000,2,2230,18.95,15019114,2748381,12390358,15019114,18.95,546.47,121.22,121.22,202804058175,116.91,116.91,202804058175 +대진첨단소재,393970,4,15425,2,2685,21.08,17179211,2740089,14796820,17179211,21.08,626.96,116.10,116.10,263962651390,115.65,115.65,263962651390 +비엘팜텍,065170,5,1862,2,252,15.65,8642004,4228185,8897055,8642004,15.65,204.39,97.13,97.13,16414937272,99.09,99.09,16414937272 +쓰리에이로직스,177900,6,9760,2,270,2.85,7772458,1607861,9366800,7772458,2.85,483.40,82.98,82.98,77107867895,84.34,84.34,77107867895 +메가터치,446540,7,4340,2,265,6.50,15095768,962057,20771000,15095768,6.50,1569.11,72.68,72.68,68814080611,76.34,76.34,68814080611 +한국첨단소재,062970,8,6750,2,350,5.47,14113961,6755419,19736818,14113961,5.47,208.93,71.51,71.51,95196142230,71.46,71.46,95196142230 +씨케이솔루션,480370,9,18060,2,460,2.61,7160468,4938650,10934861,7160468,2.61,144.99,65.48,65.48,134765554675,68.24,68.24,134765554675 +엠디바이스,226590,10,11400,2,780,7.34,5716006,1312443,10567784,5716006,7.34,435.52,54.09,54.09,66586925015,55.27,55.27,66586925015 +삼성공조,006660,11,19080,2,30,0.16,3653195,1681927,8126314,3653195,0.16,217.20,44.96,44.96,70722983400,45.61,45.61,70722983400 +RF시스템즈,474610,12,5910,2,170,2.96,5548616,630930,12924863,5548616,2.96,879.43,42.93,42.93,34438133200,45.08,45.08,34438133200 +오리엔트정공,065500,13,9660,5,-790,-7.56,13030395,15099853,31742912,13030395,-7.56,86.29,41.05,41.05,128317209485,41.85,41.85,128317209485 +이노메트리,302430,14,12140,1,2800,29.98,4318029,113814,9833208,4318029,29.98,3793.94,43.91,43.91,48339838390,40.49,40.49,48339838390 +LB인베스트먼트,309960,15,3960,2,275,7.46,8554569,113319,23217239,8554569,7.46,7549.10,36.85,36.85,35813006936,38.95,38.95,35813006936 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,16,6230,2,130,2.13,1100912,668613,3000000,1100912,2.13,164.66,36.70,36.70,6813138985,36.45,36.45,6813138985 +노을,376930,17,2995,2,310,11.55,13126119,363866,36947060,13126119,11.55,3607.40,35.53,35.53,40276967977,36.40,36.40,40276967977 +미코바이오메드,214610,18,641,2,138,27.44,19601507,1905141,51505648,19601507,27.44,1028.87,38.06,38.06,12012879042,36.39,36.39,12012879042 +온코닉테라퓨틱스,476060,19,17120,5,-920,-5.10,3750889,9169726,10881960,3750889,-5.10,40.91,34.47,34.47,67080871260,36.01,36.01,67080871260 +아이엠티,451220,20,12180,2,1760,16.89,2784864,31390,7874611,2784864,16.89,8871.82,35.37,35.37,32656974905,34.05,34.05,32656974905 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9115,5,-90,-0.98,176647,150919,550000,176647,-0.98,117.05,32.12,32.12,1609284390,32.10,32.10,1609284390 +클리노믹스,352770,22,652,1,150,29.88,12829150,4687482,38886113,12829150,29.88,273.69,32.99,32.99,7914744748,31.22,31.22,7914744748 +다원넥스뷰,323350,23,7020,2,450,6.85,2386563,64968,8010772,2386563,6.85,3673.44,29.79,29.79,17295943585,30.76,30.76,17295943585 +PLUS 미국양자컴퓨팅TOP10,0023B0,24,10365,5,-255,-2.40,243239,318006,800000,243239,-2.40,76.49,30.40,30.40,2522679949,30.42,30.42,2522679949 +아이엠,101390,25,1637,2,337,25.92,3984462,4022412,12981844,3984462,25.92,99.06,30.69,30.69,6298694339,29.64,29.64,6298694339 +KODEX 코스닥150선물인버스,251340,26,3770,2,45,1.21,16436112,19822514,60500000,16436112,1.21,82.92,27.17,27.17,61504928248,26.97,26.97,61504928248 +퀄리타스반도체,432720,27,16430,2,410,2.56,3529399,613931,14011412,3529399,2.56,574.89,25.19,25.19,60139942065,26.12,26.12,60139942065 +아이에스티이,212710,28,13630,5,-220,-1.59,2264002,1004538,9099478,2264002,-1.59,225.38,24.88,24.88,32284044730,26.03,26.03,32284044730 +하이스틸,071090,29,4475,5,-135,-2.93,5102047,5879632,20191471,5102047,-2.93,86.77,25.27,25.27,23386628074,25.88,25.88,23386628074 +KODEX 200선물인버스2X,252670,30,2082,5,-48,-2.25,127640784,109467728,532800000,127640784,-2.25,116.60,23.96,23.96,266445549319,24.02,24.02,266445549319 diff --git a/top30/20250319/top30-atvtr-20250319-144002.csv b/top30/20250319/top30-atvtr-20250319-144002.csv new file mode 100644 index 000000000000..45d286062721 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1220,2,101,9.03,256480149,103077672,157052160,256480149,9.03,248.82,163.31,163.31,315913885324,164.88,164.88,315913885324 +엠오티,413390,2,10570,2,370,3.63,15492492,1635633,11580180,15492492,3.63,947.19,133.78,133.78,177417159590,144.95,144.95,177417159590 +대진첨단소재,393970,3,15150,2,2410,18.92,17584411,2740089,14796820,17584411,18.92,641.75,118.84,118.84,270146815270,120.51,120.51,270146815270 +모티브링크,463480,4,14110,2,2340,19.88,15448434,2748381,12390358,15448434,19.88,562.09,124.68,124.68,208849415905,119.46,119.46,208849415905 +비엘팜텍,065170,5,1859,2,249,15.47,8678531,4228185,8897055,8678531,15.47,205.25,97.54,97.54,16482909403,99.66,99.66,16482909403 +쓰리에이로직스,177900,6,9890,2,400,4.21,7878245,1607861,9366800,7878245,4.21,489.98,84.11,84.11,78152683390,84.36,84.36,78152683390 +메가터치,446540,7,4270,2,195,4.79,15195837,962057,20771000,15195837,4.79,1579.52,73.16,73.16,69244217461,78.07,78.07,69244217461 +한국첨단소재,062970,8,6820,2,420,6.56,14297177,6755419,19736818,14297177,6.56,211.64,72.44,72.44,96441367420,71.65,71.65,96441367420 +씨케이솔루션,480370,9,18100,2,500,2.84,7211515,4938650,10934861,7211515,2.84,146.02,65.95,65.95,135689995215,68.56,68.56,135689995215 +엠디바이스,226590,10,11320,2,700,6.59,5780206,1312443,10567784,5780206,6.59,440.42,54.70,54.70,67314010780,56.27,56.27,67314010780 +이노메트리,302430,11,11760,2,2420,25.91,4824386,113814,9833208,4824386,25.91,4238.83,49.06,49.06,54386455650,47.03,47.03,54386455650 +삼성공조,006660,12,18970,5,-80,-0.42,3675805,1681927,8126314,3675805,-0.42,218.55,45.23,45.23,71152412250,46.16,46.16,71152412250 +RF시스템즈,474610,13,5910,2,170,2.96,5606718,630930,12924863,5606718,2.96,888.64,43.38,43.38,34780436525,45.53,45.53,34780436525 +오리엔트정공,065500,14,9530,5,-920,-8.80,13348122,15099853,31742912,13348122,-8.80,88.40,42.05,42.05,131368182675,43.43,43.43,131368182675 +아이엠티,451220,15,12490,2,2070,19.87,3338872,31390,7874611,3338872,19.87,9999.99,42.40,42.40,39429562010,40.09,40.09,39429562010 +LB인베스트먼트,309960,16,3910,2,225,6.11,8613931,113319,23217239,8613931,6.11,7601.49,37.10,37.10,36046379391,39.71,39.71,36046379391 +미코바이오메드,214610,17,637,2,134,26.64,20163938,1905141,51505648,20163938,26.64,1058.40,39.15,39.15,12373138389,37.71,37.71,12373138389 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6225,2,125,2.05,1107337,668613,3000000,1107337,2.05,165.62,36.91,36.91,6853134610,36.70,36.70,6853134610 +노을,376930,19,3000,2,315,11.73,13228909,363866,36947060,13228909,11.73,3635.65,35.81,35.81,40586201681,36.62,36.62,40586201681 +온코닉테라퓨틱스,476060,20,17040,5,-1000,-5.54,3776396,9169726,10881960,3776396,-5.54,41.18,34.70,34.70,67515090035,36.41,36.41,67515090035 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9110,5,-95,-1.03,176673,150919,550000,176673,-1.03,117.06,32.12,32.12,1609521250,32.12,32.12,1609521250 +다원넥스뷰,323350,22,7000,2,430,6.54,2418437,64968,8010772,2418437,6.54,3722.50,30.19,30.19,17520390535,31.24,31.24,17520390535 +클리노믹스,352770,23,652,1,150,29.88,12834139,4687482,38886113,12834139,29.88,273.80,33.00,33.00,7917997576,31.23,31.23,7917997576 +아이엠,101390,24,1658,2,358,27.54,4174741,4022412,12981844,4174741,27.54,103.79,32.16,32.16,6615776252,30.74,30.74,6615776252 +PLUS 미국양자컴퓨팅TOP10,0023B0,25,10370,5,-250,-2.35,243454,318006,800000,243454,-2.35,76.56,30.43,30.43,2524907399,30.44,30.44,2524907399 +KODEX 코스닥150선물인버스,251340,26,3765,2,40,1.07,16573990,19822514,60500000,16573990,1.07,83.61,27.40,27.40,62024783698,27.23,27.23,62024783698 +아이에스티이,212710,27,13620,5,-230,-1.66,2308197,1004538,9099478,2308197,-1.66,229.78,25.37,25.37,32885279665,26.53,26.53,32885279665 +퀄리타스반도체,432720,28,16560,2,540,3.37,3569808,613931,14011412,3569808,3.37,581.47,25.48,25.48,60806990385,26.21,26.21,60806990385 +하이스틸,071090,29,4480,5,-130,-2.82,5111670,5879632,20191471,5111670,-2.82,86.94,25.32,25.32,23429849038,25.90,25.90,23429849038 +신풍,002870,30,1409,2,144,11.38,8252495,4112918,34958700,8252495,11.38,200.65,23.61,23.61,11988396081,24.34,24.34,11988396081 diff --git a/top30/20250319/top30-atvtr-20250319-145002.csv b/top30/20250319/top30-atvtr-20250319-145002.csv new file mode 100644 index 000000000000..06a88157a69c --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1203,2,84,7.51,258176320,103077672,157052160,258176320,7.51,250.47,164.39,164.39,317965731391,168.29,168.29,317965731391 +엠오티,413390,2,10530,2,330,3.24,15560701,1635633,11580180,15560701,3.24,951.36,134.37,134.37,178133630955,146.08,146.08,178133630955 +모티브링크,463480,3,13550,2,1780,15.12,15997661,2748381,12390358,15997661,15.12,582.08,129.11,129.11,216386493845,128.89,128.89,216386493845 +대진첨단소재,393970,4,14920,2,2180,17.11,18154619,2740089,14796820,18154619,17.11,662.56,122.69,122.69,278714438960,126.25,126.25,278714438960 +비엘팜텍,065170,5,1844,2,234,14.53,8757799,4228185,8897055,8757799,14.53,207.13,98.43,98.43,16630841010,101.37,101.37,16630841010 +쓰리에이로직스,177900,6,9750,2,260,2.74,7931452,1607861,9366800,7931452,2.74,493.29,84.68,84.68,78674841990,86.15,86.15,78674841990 +메가터치,446540,7,4275,2,200,4.91,15277974,962057,20771000,15277974,4.91,1588.05,73.55,73.55,69594597021,78.38,78.38,69594597021 +한국첨단소재,062970,8,7070,2,670,10.47,15592497,6755419,19736818,15592497,10.47,230.81,79.00,79.00,105486226705,75.60,75.60,105486226705 +씨케이솔루션,480370,9,18400,2,800,4.55,7260761,4938650,10934861,7260761,4.55,147.02,66.40,66.40,136588423560,67.89,67.89,136588423560 +엠디바이스,226590,10,11150,2,530,4.99,5858015,1312443,10567784,5858015,4.99,446.34,55.43,55.43,68186931860,57.87,57.87,68186931860 +이노메트리,302430,11,11540,2,2200,23.55,5093958,113814,9833208,5093958,23.55,4475.69,51.80,51.80,57535800770,50.70,50.70,57535800770 +삼성공조,006660,12,18870,5,-180,-0.94,3722534,1681927,8126314,3722534,-0.94,221.33,45.81,45.81,72036585700,46.98,46.98,72036585700 +아이엠티,451220,13,12020,2,1600,15.36,3724330,31390,7874611,3724330,15.36,9999.99,47.30,47.30,44095333510,46.59,46.59,44095333510 +RF시스템즈,474610,14,5900,2,160,2.79,5624670,630930,12924863,5624670,2.79,891.49,43.52,43.52,34886400545,45.75,45.75,34886400545 +오리엔트정공,065500,15,9500,5,-950,-9.09,13627274,15099853,31742912,13627274,-9.09,90.25,42.93,42.93,133999400665,44.44,44.44,133999400665 +미코바이오메드,214610,16,618,2,115,22.86,20655892,1905141,51505648,20655892,22.86,1084.22,40.10,40.10,12683326126,39.85,39.85,12683326126 +LB인베스트먼트,309960,17,3925,2,240,6.51,8628249,113319,23217239,8628249,6.51,7614.12,37.16,37.16,36102508761,39.62,39.62,36102508761 +노을,376930,18,3025,2,340,12.66,13567373,363866,36947060,13567373,12.66,3728.67,36.72,36.72,41616742248,37.24,37.24,41616742248 +온코닉테라퓨틱스,476060,19,16920,5,-1120,-6.21,3823523,9169726,10881960,3823523,-6.21,41.70,35.14,35.14,68314233255,37.10,37.10,68314233255 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6225,2,125,2.05,1107337,668613,3000000,1107337,2.05,165.62,36.91,36.91,6853134610,36.70,36.70,6853134610 +아이엠,101390,21,1679,2,379,29.15,4425904,4022412,12981844,4425904,29.15,110.03,34.09,34.09,7034701397,32.27,32.27,7034701397 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9110,5,-95,-1.03,176747,150919,550000,176747,-1.03,117.11,32.14,32.14,1610195390,32.14,32.14,1610195390 +다원넥스뷰,323350,23,6950,2,380,5.78,2447305,64968,8010772,2447305,5.78,3766.94,30.55,30.55,17722227665,31.83,31.83,17722227665 +클리노믹스,352770,24,652,1,150,29.88,12837615,4687482,38886113,12837615,29.88,273.87,33.01,33.01,7920263928,31.24,31.24,7920263928 +PLUS 미국양자컴퓨팅TOP10,0023B0,25,10370,5,-250,-2.35,243504,318006,800000,243504,-2.35,76.57,30.44,30.44,2525425899,30.44,30.44,2525425899 +KODEX 코스닥150선물인버스,251340,26,3775,2,50,1.34,17170748,19822514,60500000,17170748,1.34,86.62,28.38,28.38,64276734433,28.14,28.14,64276734433 +아이에스티이,212710,27,13550,5,-300,-2.17,2354143,1004538,9099478,2354143,-2.17,234.35,25.87,25.87,33510983190,27.18,27.18,33510983190 +퀄리타스반도체,432720,28,16550,2,530,3.31,3586572,613931,14011412,3586572,3.31,584.20,25.60,25.60,61084700315,26.34,26.34,61084700315 +하이스틸,071090,29,4460,5,-150,-3.25,5131502,5879632,20191471,5131502,-3.25,87.28,25.41,25.41,23518552123,26.12,26.12,23518552123 +신풍,002870,30,1404,2,139,10.99,8325144,4112918,34958700,8325144,10.99,202.41,23.81,23.81,12090179561,24.63,24.63,12090179561 diff --git a/top30/20250319/top30-atvtr-20250319-150002.csv b/top30/20250319/top30-atvtr-20250319-150002.csv new file mode 100644 index 000000000000..56baed0f78e2 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1205,2,86,7.69,260073725,103077672,157052160,260073725,7.69,252.31,165.60,165.60,320248204539,169.22,169.22,320248204539 +엠오티,413390,2,10550,2,350,3.43,15605335,1635633,11580180,15605335,3.43,954.09,134.76,134.76,178602782290,146.19,146.19,178602782290 +모티브링크,463480,3,13420,2,1650,14.02,16215932,2748381,12390358,16215932,14.02,590.02,130.88,130.88,219336242655,131.91,131.91,219336242655 +대진첨단소재,393970,4,14940,2,2200,17.27,18536891,2740089,14796820,18536891,17.27,676.51,125.28,125.28,284414140935,128.66,128.66,284414140935 +비엘팜텍,065170,5,1785,2,175,10.87,8927910,4228185,8897055,8927910,10.87,211.15,100.35,100.35,16936508533,106.64,106.64,16936508533 +한국첨단소재,062970,6,7170,2,770,12.03,18512293,6755419,19736818,18512293,12.03,274.04,93.80,93.80,126254198355,89.22,89.22,126254198355 +쓰리에이로직스,177900,7,9740,2,250,2.63,8008093,1607861,9366800,8008093,2.63,498.06,85.49,85.49,79420682520,87.05,87.05,79420682520 +메가터치,446540,8,4260,2,185,4.54,15336415,962057,20771000,15336415,4.54,1594.13,73.84,73.84,69844056228,78.93,78.93,69844056228 +씨케이솔루션,480370,9,18180,2,580,3.30,7306747,4938650,10934861,7306747,3.30,147.95,66.82,66.82,137426788440,69.13,69.13,137426788440 +엠디바이스,226590,10,11090,2,470,4.43,5928960,1312443,10567784,5928960,4.43,451.75,56.10,56.10,68974337020,58.85,58.85,68974337020 +이노메트리,302430,11,11780,2,2440,26.12,5620372,113814,9833208,5620372,26.12,4938.21,57.16,57.16,63657711460,54.96,54.96,63657711460 +아이엠티,451220,12,12930,2,2510,24.09,4442623,31390,7874611,4442623,24.09,9999.99,56.42,56.42,53127628455,52.18,52.18,53127628455 +삼성공조,006660,13,18860,5,-190,-1.00,3775335,1681927,8126314,3775335,-1.00,224.46,46.46,46.46,73029543655,47.65,47.65,73029543655 +RF시스템즈,474610,14,5900,2,160,2.79,5649353,630930,12924863,5649353,2.79,895.40,43.71,43.71,35031684435,45.94,45.94,35031684435 +오리엔트정공,065500,15,9630,5,-820,-7.85,13781028,15099853,31742912,13781028,-7.85,91.27,43.41,43.41,135467758230,44.32,44.32,135467758230 +미코바이오메드,214610,16,612,2,109,21.67,21287235,1905141,51505648,21287235,21.67,1117.36,41.33,41.33,13076916512,41.49,41.49,13076916512 +LB인베스트먼트,309960,17,3920,2,235,6.38,8669662,113319,23217239,8669662,6.38,7650.67,37.34,37.34,36264216411,39.85,39.85,36264216411 +노을,376930,18,3000,2,315,11.73,13734940,363866,36947060,13734940,11.73,3774.72,37.17,37.17,42119121717,38.00,38.00,42119121717 +온코닉테라퓨틱스,476060,19,16900,5,-1140,-6.32,3861699,9169726,10881960,3861699,-6.32,42.11,35.49,35.49,68959999280,37.50,37.50,68959999280 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6240,2,140,2.30,1107341,668613,3000000,1107341,2.30,165.62,36.91,36.91,6853159630,36.61,36.61,6853159630 +아이엠,101390,21,1690,1,390,30.00,4666449,4022412,12981844,4666449,30.00,116.01,35.95,35.95,7440829622,33.92,33.92,7440829622 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9090,5,-115,-1.25,176947,150919,550000,176947,-1.25,117.25,32.17,32.17,1612013690,32.24,32.24,1612013690 +다원넥스뷰,323350,23,6990,2,420,6.39,2476173,64968,8010772,2476173,6.39,3811.37,30.91,30.91,17922982265,32.01,32.01,17922982265 +클리노믹스,352770,24,652,1,150,29.88,12840698,4687482,38886113,12840698,29.88,273.94,33.02,33.02,7922274044,31.25,31.25,7922274044 +PLUS 미국양자컴퓨팅TOP10,0023B0,25,10370,5,-250,-2.35,243504,318006,800000,243504,-2.35,76.57,30.44,30.44,2525425899,30.44,30.44,2525425899 +KODEX 코스닥150선물인버스,251340,26,3775,2,50,1.34,17641276,19822514,60500000,17641276,1.34,89.00,29.16,29.16,66052820878,28.92,28.92,66052820878 +아이에스티이,212710,27,13500,5,-350,-2.53,2392690,1004538,9099478,2392690,-2.53,238.19,26.29,26.29,34031281560,27.70,27.70,34031281560 +퀄리타스반도체,432720,28,16570,2,550,3.43,3599964,613931,14011412,3599964,3.43,586.38,25.69,25.69,61306230695,26.41,26.41,61306230695 +하이스틸,071090,29,4470,5,-140,-3.04,5150925,5879632,20191471,5150925,-3.04,87.61,25.51,25.51,23605303041,26.15,26.15,23605303041 +신풍,002870,30,1392,2,127,10.04,8428263,4112918,34958700,8428263,10.04,204.92,24.11,24.11,12234328219,25.14,25.14,12234328219 diff --git a/top30/20250319/top30-atvtr-20250319-151002.csv b/top30/20250319/top30-atvtr-20250319-151002.csv new file mode 100644 index 000000000000..de186b71ad16 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1208,2,89,7.95,264050094,103077672,157052160,264050094,7.95,256.17,168.13,168.13,325019700120,171.32,171.32,325019700120 +엠오티,413390,2,10590,2,390,3.82,15665109,1635633,11580180,15665109,3.82,957.74,135.28,135.28,179235076870,146.15,146.15,179235076870 +모티브링크,463480,3,13360,2,1590,13.51,16484051,2748381,12390358,16484051,13.51,599.77,133.04,133.04,222914825700,134.66,134.66,222914825700 +대진첨단소재,393970,4,14950,2,2210,17.35,18747728,2740089,14796820,18747728,17.35,684.20,126.70,126.70,287564624665,129.99,129.99,287564624665 +비엘팜텍,065170,5,1760,2,150,9.32,9109238,4228185,8897055,9109238,9.32,215.44,102.38,102.38,17253895575,110.19,110.19,17253895575 +한국첨단소재,062970,6,7070,2,670,10.47,19777802,6755419,19736818,19777802,10.47,292.77,100.21,100.21,135256982985,96.93,96.93,135256982985 +쓰리에이로직스,177900,7,9770,2,280,2.95,8057788,1607861,9366800,8057788,2.95,501.15,86.02,86.02,79905443265,87.32,87.32,79905443265 +메가터치,446540,8,4280,2,205,5.03,15397596,962057,20771000,15397596,5.03,1600.49,74.13,74.13,70104873415,78.86,78.86,70104873415 +씨케이솔루션,480370,9,18310,2,710,4.03,7342518,4938650,10934861,7342518,4.03,148.67,67.15,67.15,138080053305,68.97,68.97,138080053305 +아이엠티,451220,10,11630,2,1210,11.61,5186898,31390,7874611,5186898,11.61,9999.99,65.87,65.87,62247883370,67.97,67.97,62247883370 +엠디바이스,226590,11,11120,2,500,4.71,5992870,1312443,10567784,5992870,4.71,456.62,56.71,56.71,69682914330,59.30,59.30,69682914330 +이노메트리,302430,12,11840,2,2500,26.77,6054395,113814,9833208,6054395,26.77,5319.55,61.57,61.57,68800159665,59.09,59.09,68800159665 +삼성공조,006660,13,18840,5,-210,-1.10,3798159,1681927,8126314,3798159,-1.10,225.82,46.74,46.74,73458848175,47.98,47.98,73458848175 +RF시스템즈,474610,14,5900,2,160,2.79,5689468,630930,12924863,5689468,2.79,901.76,44.02,44.02,35267468875,46.25,46.25,35267468875 +오리엔트정공,065500,15,9490,5,-960,-9.19,14013066,15099853,31742912,14013066,-9.19,92.80,44.15,44.15,137678283405,45.70,45.70,137678283405 +미코바이오메드,214610,16,601,2,98,19.48,21943126,1905141,51505648,21943126,19.48,1151.78,42.60,42.60,13473383612,43.53,43.53,13473383612 +LB인베스트먼트,309960,17,3910,2,225,6.11,8685840,113319,23217239,8685840,6.11,7664.95,37.41,37.41,36327547341,40.02,40.02,36327547341 +노을,376930,18,3000,2,315,11.73,13821691,363866,36947060,13821691,11.73,3798.57,37.41,37.41,42380097548,38.23,38.23,42380097548 +온코닉테라퓨틱스,476060,19,17040,5,-1000,-5.54,3907024,9169726,10881960,3907024,-5.54,42.61,35.90,35.90,69729056370,37.60,37.60,69729056370 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6230,2,130,2.13,1108295,668613,3000000,1108295,2.13,165.76,36.94,36.94,6859084200,36.70,36.70,6859084200 +아이엠,101390,21,1690,1,390,30.00,4669091,4022412,12981844,4669091,30.00,116.08,35.97,35.97,7445294602,33.94,33.94,7445294602 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9080,5,-125,-1.36,177142,150919,550000,177142,-1.36,117.38,32.21,32.21,1613784375,32.31,32.31,1613784375 +다원넥스뷰,323350,23,7000,2,430,6.54,2492758,64968,8010772,2492758,6.54,3836.90,31.12,31.12,18038494275,32.17,32.17,18038494275 +클리노믹스,352770,24,652,1,150,29.88,12842533,4687482,38886113,12842533,29.88,273.98,33.03,33.03,7923470464,31.25,31.25,7923470464 +PLUS 미국양자컴퓨팅TOP10,0023B0,25,10370,5,-250,-2.35,243511,318006,800000,243511,-2.35,76.57,30.44,30.44,2525498489,30.44,30.44,2525498489 +KODEX 코스닥150선물인버스,251340,26,3765,2,40,1.07,18244287,19822514,60500000,18244287,1.07,92.04,30.16,30.16,68323384974,30.00,30.00,68323384974 +아이에스티이,212710,27,13540,5,-310,-2.24,2417433,1004538,9099478,2417433,-2.24,240.65,26.57,26.57,34364985190,27.89,27.89,34364985190 +퀄리타스반도체,432720,28,16560,2,540,3.37,3618642,613931,14011412,3618642,3.37,589.42,25.83,25.83,61615470920,26.56,26.56,61615470920 +하이스틸,071090,29,4475,5,-135,-2.93,5195765,5879632,20191471,5195765,-2.93,88.37,25.73,25.73,23805510135,26.35,26.35,23805510135 +에스엠씨지,460870,30,4320,5,-205,-4.53,4434204,2759489,18403305,4434204,-4.53,160.69,24.09,24.09,19963614486,25.11,25.11,19963614486 diff --git a/top30/20250319/top30-atvtr-20250319-152002.csv b/top30/20250319/top30-atvtr-20250319-152002.csv new file mode 100644 index 000000000000..e480e737a88d --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1201,2,82,7.33,266937628,103077672,157052160,266937628,7.33,258.97,169.97,169.97,328488218132,174.15,174.15,328488218132 +엠오티,413390,2,10550,2,350,3.43,15743544,1635633,11580180,15743544,3.43,962.54,135.95,135.95,180061266175,147.38,147.38,180061266175 +모티브링크,463480,3,13230,2,1460,12.40,16736927,2748381,12390358,16736927,12.40,608.97,135.08,135.08,226258445240,138.03,138.03,226258445240 +대진첨단소재,393970,4,14880,2,2140,16.80,19029228,2740089,14796820,19029228,16.80,694.47,128.60,128.60,291767646645,132.52,132.52,291767646645 +비엘팜텍,065170,5,1690,2,80,4.97,9275691,4228185,8897055,9275691,4.97,219.38,104.26,104.26,17537769036,116.64,116.64,17537769036 +한국첨단소재,062970,6,7050,2,650,10.16,20928924,6755419,19736818,20928924,10.16,309.81,106.04,106.04,143387444435,103.05,103.05,143387444435 +쓰리에이로직스,177900,7,9830,2,340,3.58,8144441,1607861,9366800,8144441,3.58,506.54,86.95,86.95,80754408420,87.70,87.70,80754408420 +메가터치,446540,8,4275,2,200,4.91,15500111,962057,20771000,15500111,4.91,1611.14,74.62,74.62,70543542050,79.44,79.44,70543542050 +아이엠티,451220,9,11690,2,1270,12.19,5509632,31390,7874611,5509632,12.19,9999.99,69.97,69.97,65994454640,71.69,71.69,65994454640 +씨케이솔루션,480370,10,18390,2,790,4.49,7427976,4938650,10934861,7427976,4.49,150.40,67.93,67.93,139648161415,69.44,69.44,139648161415 +이노메트리,302430,11,12140,1,2800,29.98,6477035,113814,9833208,6477035,29.98,5690.89,65.87,65.87,73901363495,61.91,61.91,73901363495 +엠디바이스,226590,12,11120,2,500,4.71,6040527,1312443,10567784,6040527,4.71,460.25,57.16,57.16,70213660235,59.75,59.75,70213660235 +오리엔트정공,065500,13,9220,5,-1230,-11.77,14597079,15099853,31742912,14597079,-11.77,96.67,45.99,45.99,143114449705,48.90,48.90,143114449705 +삼성공조,006660,14,18950,5,-100,-0.52,3839708,1681927,8126314,3839708,-0.52,228.29,47.25,47.25,74243894220,48.21,48.21,74243894220 +RF시스템즈,474610,15,5920,2,180,3.14,5730185,630930,12924863,5730185,3.14,908.21,44.33,44.33,35507670445,46.41,46.41,35507670445 +미코바이오메드,214610,16,598,2,95,18.89,22335221,1905141,51505648,22335221,18.89,1172.37,43.36,43.36,13708020518,44.51,44.51,13708020518 +LB인베스트먼트,309960,17,3900,2,215,5.83,8761960,113319,23217239,8761960,5.83,7732.12,37.74,37.74,36623638431,40.45,40.45,36623638431 +노을,376930,18,2970,2,285,10.61,14088453,363866,36947060,14088453,10.61,3871.88,38.13,38.13,43169368524,39.34,39.34,43169368524 +온코닉테라퓨틱스,476060,19,17000,5,-1040,-5.76,3961146,9169726,10881960,3961146,-5.76,43.20,36.40,36.40,70649059590,38.19,38.19,70649059590 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6220,2,120,1.97,1115830,668613,3000000,1115830,1.97,166.89,37.19,37.19,6905985350,37.01,37.01,6905985350 +아이엠,101390,21,1690,1,390,30.00,5030901,4022412,12981844,5030901,30.00,125.07,38.75,38.75,8050893462,36.70,36.70,8050893462 +다원넥스뷰,323350,22,6920,2,350,5.33,2524354,64968,8010772,2524354,5.33,3885.53,31.51,31.51,18257989145,32.94,32.94,18257989145 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9060,5,-145,-1.58,177431,150919,550000,177431,-1.58,117.57,32.26,32.26,1616405840,32.44,32.44,1616405840 +클리노믹스,352770,24,652,1,150,29.88,12842776,4687482,38886113,12842776,29.88,273.98,33.03,33.03,7923628900,31.25,31.25,7923628900 +PLUS 미국양자컴퓨팅TOP10,0023B0,25,10355,5,-265,-2.50,248624,318006,800000,248624,-2.50,78.18,31.08,31.08,2578506889,31.13,31.13,2578506889 +KODEX 코스닥150선물인버스,251340,26,3770,2,45,1.21,18785282,19822514,60500000,18785282,1.21,94.77,31.05,31.05,70360613974,30.85,30.85,70360613974 +아이에스티이,212710,27,13580,5,-270,-1.95,2446380,1004538,9099478,2446380,-1.95,243.53,26.88,26.88,34758323860,28.13,28.13,34758323860 +퀄리타스반도체,432720,28,16520,2,500,3.12,3651662,613931,14011412,3651662,3.12,594.80,26.06,26.06,62162152040,26.86,26.86,62162152040 +하이스틸,071090,29,4465,5,-145,-3.15,5269507,5879632,20191471,5269507,-3.15,89.62,26.10,26.10,24134709033,26.77,26.77,24134709033 +에스엠씨지,460870,30,4275,5,-250,-5.52,4593692,2759489,18403305,4593692,-5.52,166.47,24.96,24.96,20648083861,26.25,26.25,20648083861 diff --git a/top30/20250319/top30-atvtr-20250319-153002.csv b/top30/20250319/top30-atvtr-20250319-153002.csv new file mode 100644 index 000000000000..0b5620e96aa3 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1201,2,82,7.33,266937628,103077672,157052160,266937628,7.33,258.97,169.97,169.97,328488218132,174.15,174.15,328488218132 +엠오티,413390,2,10650,2,450,4.41,15806890,1635633,11580180,15806890,4.41,966.41,136.50,136.50,180735901075,146.55,146.55,180735901075 +모티브링크,463480,3,13230,2,1460,12.40,16736927,2748381,12390358,16736927,12.40,608.97,135.08,135.08,226258445240,138.03,138.03,226258445240 +대진첨단소재,393970,4,14880,2,2140,16.80,19029228,2740089,14796820,19029228,16.80,694.47,128.60,128.60,291767646645,132.52,132.52,291767646645 +비엘팜텍,065170,5,1690,2,80,4.97,9275691,4228185,8897055,9275691,4.97,219.38,104.26,104.26,17537769036,116.64,116.64,17537769036 +한국첨단소재,062970,6,7050,2,650,10.16,20928924,6755419,19736818,20928924,10.16,309.81,106.04,106.04,143387444435,103.05,103.05,143387444435 +쓰리에이로직스,177900,7,9830,2,340,3.58,8144441,1607861,9366800,8144441,3.58,506.54,86.95,86.95,80754408420,87.70,87.70,80754408420 +메가터치,446540,8,4275,2,200,4.91,15500111,962057,20771000,15500111,4.91,1611.14,74.62,74.62,70543542050,79.44,79.44,70543542050 +아이엠티,451220,9,11690,2,1270,12.19,5509632,31390,7874611,5509632,12.19,9999.99,69.97,69.97,65994454640,71.69,71.69,65994454640 +씨케이솔루션,480370,10,18390,2,790,4.49,7427976,4938650,10934861,7427976,4.49,150.40,67.93,67.93,139648161415,69.44,69.44,139648161415 +이노메트리,302430,11,12140,1,2800,29.98,6477035,113814,9833208,6477035,29.98,5690.89,65.87,65.87,73901363495,61.91,61.91,73901363495 +엠디바이스,226590,12,11120,2,500,4.71,6040527,1312443,10567784,6040527,4.71,460.25,57.16,57.16,70213660235,59.75,59.75,70213660235 +오리엔트정공,065500,13,9220,5,-1230,-11.77,14597079,15099853,31742912,14597079,-11.77,96.67,45.99,45.99,143114449705,48.90,48.90,143114449705 +삼성공조,006660,14,18950,5,-100,-0.52,3839708,1681927,8126314,3839708,-0.52,228.29,47.25,47.25,74243894220,48.21,48.21,74243894220 +RF시스템즈,474610,15,5900,2,160,2.79,5754719,630930,12924863,5754719,2.79,912.10,44.52,44.52,35652421045,46.75,46.75,35652421045 +미코바이오메드,214610,16,598,2,95,18.89,22335221,1905141,51505648,22335221,18.89,1172.37,43.36,43.36,13708020518,44.51,44.51,13708020518 +LB인베스트먼트,309960,17,3900,2,215,5.83,8761960,113319,23217239,8761960,5.83,7732.12,37.74,37.74,36623638431,40.45,40.45,36623638431 +노을,376930,18,2970,2,285,10.61,14088453,363866,36947060,14088453,10.61,3871.88,38.13,38.13,43169368524,39.34,39.34,43169368524 +온코닉테라퓨틱스,476060,19,17000,5,-1040,-5.76,3961146,9169726,10881960,3961146,-5.76,43.20,36.40,36.40,70649059590,38.19,38.19,70649059590 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6220,2,120,1.97,1115830,668613,3000000,1115830,1.97,166.89,37.19,37.19,6905985350,37.01,37.01,6905985350 +아이엠,101390,21,1690,1,390,30.00,5030901,4022412,12981844,5030901,30.00,125.07,38.75,38.75,8050893462,36.70,36.70,8050893462 +다원넥스뷰,323350,22,6920,2,350,5.33,2524354,64968,8010772,2524354,5.33,3885.53,31.51,31.51,18257989145,32.94,32.94,18257989145 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9060,5,-145,-1.58,177431,150919,550000,177431,-1.58,117.57,32.26,32.26,1616405840,32.44,32.44,1616405840 +클리노믹스,352770,24,652,1,150,29.88,12843179,4687482,38886113,12843179,29.88,273.99,33.03,33.03,7923891656,31.25,31.25,7923891656 +PLUS 미국양자컴퓨팅TOP10,0023B0,25,10355,5,-265,-2.50,248624,318006,800000,248624,-2.50,78.18,31.08,31.08,2578506889,31.13,31.13,2578506889 +KODEX 코스닥150선물인버스,251340,26,3770,2,45,1.21,18785282,19822514,60500000,18785282,1.21,94.77,31.05,31.05,70360613974,30.85,30.85,70360613974 +아이에스티이,212710,27,13580,5,-270,-1.95,2446380,1004538,9099478,2446380,-1.95,243.53,26.88,26.88,34758323860,28.13,28.13,34758323860 +퀄리타스반도체,432720,28,16520,2,500,3.12,3651662,613931,14011412,3651662,3.12,594.80,26.06,26.06,62162152040,26.86,26.86,62162152040 +하이스틸,071090,29,4465,5,-145,-3.15,5269507,5879632,20191471,5269507,-3.15,89.62,26.10,26.10,24134709033,26.77,26.77,24134709033 +에스엠씨지,460870,30,4275,5,-250,-5.52,4593692,2759489,18403305,4593692,-5.52,166.47,24.96,24.96,20648083861,26.25,26.25,20648083861 diff --git a/top30/20250319/top30-atvtr-20250319-154002.csv b/top30/20250319/top30-atvtr-20250319-154002.csv new file mode 100644 index 000000000000..2051b1625bfe --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268224291,103077672,157052160,268224291,7.77,260.22,170.79,170.79,330039933710,174.25,174.25,330039933710 +엠오티,413390,2,10650,2,450,4.41,15809656,1635633,11580180,15809656,4.41,966.58,136.52,136.52,180765358975,146.57,146.57,180765358975 +모티브링크,463480,3,13310,2,1540,13.08,16833448,2748381,12390358,16833448,13.08,612.49,135.86,135.86,227543139750,137.98,137.98,227543139750 +대진첨단소재,393970,4,15020,2,2280,17.90,19174857,2740089,14796820,19174857,17.90,699.79,129.59,129.59,293954994225,132.26,132.26,293954994225 +비엘팜텍,065170,5,1679,2,69,4.29,9310583,4228185,8897055,9310583,4.29,220.20,104.65,104.65,17596352704,117.79,117.79,17596352704 +한국첨단소재,062970,6,7080,2,680,10.62,21141676,6755419,19736818,21141676,10.62,312.96,107.12,107.12,144893728595,103.69,103.69,144893728595 +쓰리에이로직스,177900,7,9830,2,340,3.58,8204823,1607861,9366800,8204823,3.58,510.29,87.59,87.59,81347963480,88.35,88.35,81347963480 +메가터치,446540,8,4250,2,175,4.29,15561619,962057,20771000,15561619,4.29,1617.54,74.92,74.92,70804951050,80.21,80.21,70804951050 +아이엠티,451220,9,11550,2,1130,10.84,5558320,31390,7874611,5558320,10.84,9999.99,70.59,70.59,66556801040,73.18,73.18,66556801040 +씨케이솔루션,480370,10,18410,2,810,4.60,7460908,4938650,10934861,7460908,4.60,151.07,68.23,68.23,140254439535,69.67,69.67,140254439535 +이노메트리,302430,11,12140,1,2800,29.98,6481855,113814,9833208,6481855,29.98,5695.13,65.92,65.92,73959878295,61.96,61.96,73959878295 +엠디바이스,226590,12,11210,2,590,5.56,6065755,1312443,10567784,6065755,5.56,462.17,57.40,57.40,70496466115,59.51,59.51,70496466115 +오리엔트정공,065500,13,9180,5,-1270,-12.15,14745290,15099853,31742912,14745290,-12.15,97.65,46.45,46.45,144475026685,49.58,49.58,144475026685 +삼성공조,006660,14,18970,5,-80,-0.42,3862769,1681927,8126314,3862769,-0.42,229.66,47.53,47.53,74681361390,48.45,48.45,74681361390 +RF시스템즈,474610,15,5900,2,160,2.79,5754997,630930,12924863,5754997,2.79,912.15,44.53,44.53,35654061245,46.76,46.76,35654061245 +미코바이오메드,214610,16,597,2,94,18.69,22440858,1905141,51505648,22440858,18.69,1177.91,43.57,43.57,13771085807,44.79,44.79,13771085807 +LB인베스트먼트,309960,17,3845,2,160,4.34,8813004,113319,23217239,8813004,4.34,7777.16,37.96,37.96,36819902611,41.25,41.25,36819902611 +노을,376930,18,2950,2,265,9.87,14173547,363866,36947060,14173547,9.87,3895.27,38.36,38.36,43420395824,39.84,39.84,43420395824 +온코닉테라퓨틱스,476060,19,17160,5,-880,-4.88,4017827,9169726,10881960,4017827,-4.88,43.82,36.92,36.92,71621705550,38.35,38.35,71621705550 +아이엠,101390,20,1690,1,390,30.00,5041830,4022412,12981844,5041830,30.00,125.34,38.84,38.84,8069363472,36.78,36.78,8069363472 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +다원넥스뷰,323350,22,6920,2,350,5.33,2541279,64968,8010772,2541279,5.33,3911.59,31.72,31.72,18375110145,33.15,33.15,18375110145 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19317557,19822514,60500000,19317557,1.34,97.45,31.93,31.93,72369952099,31.69,31.69,72369952099 +클리노믹스,352770,25,652,1,150,29.88,12843180,4687482,38886113,12843180,29.88,273.99,33.03,33.03,7923892308,31.25,31.25,7923892308 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2463737,1004538,9099478,2463737,-2.31,245.26,27.08,27.08,34993164070,28.42,28.42,34993164070 +퀄리타스반도체,432720,28,16500,2,480,3.00,3671562,613931,14011412,3671562,3.00,598.04,26.20,26.20,62490502040,27.03,27.03,62490502040 +하이스틸,071090,29,4465,5,-145,-3.15,5312520,5879632,20191471,5312520,-3.15,90.35,26.31,26.31,24326762078,26.98,26.98,24326762078 +인베니아,079950,30,655,2,89,15.72,6057033,216218,23200000,6057033,15.72,2801.35,26.11,26.11,4073389539,26.81,26.81,4073389539 diff --git a/top30/20250319/top30-atvtr-20250319-155002.csv b/top30/20250319/top30-atvtr-20250319-155002.csv new file mode 100644 index 000000000000..d417df710c36 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268276056,103077672,157052160,268276056,7.77,260.27,170.82,170.82,330102362300,174.28,174.28,330102362300 +엠오티,413390,2,10650,2,450,4.41,15812509,1635633,11580180,15812509,4.41,966.75,136.55,136.55,180795743425,146.60,146.60,180795743425 +모티브링크,463480,3,13310,2,1540,13.08,16834791,2748381,12390358,16834791,13.08,612.53,135.87,135.87,227561015080,137.99,137.99,227561015080 +대진첨단소재,393970,4,15020,2,2280,17.90,19182170,2740089,14796820,19182170,17.90,700.06,129.64,129.64,294064835485,132.31,132.31,294064835485 +비엘팜텍,065170,5,1679,2,69,4.29,9314676,4228185,8897055,9314676,4.29,220.30,104.69,104.69,17603224851,117.84,117.84,17603224851 +한국첨단소재,062970,6,7080,2,680,10.62,21147180,6755419,19736818,21147180,10.62,313.04,107.15,107.15,144932696915,103.72,103.72,144932696915 +쓰리에이로직스,177900,7,9830,2,340,3.58,8205366,1607861,9366800,8205366,3.58,510.33,87.60,87.60,81353301170,88.35,88.35,81353301170 +메가터치,446540,8,4250,2,175,4.29,15564289,962057,20771000,15564289,4.29,1617.81,74.93,74.93,70816298550,80.22,80.22,70816298550 +아이엠티,451220,9,11550,2,1130,10.84,5558840,31390,7874611,5558840,10.84,9999.99,70.59,70.59,66562807040,73.18,73.18,66562807040 +씨케이솔루션,480370,10,18410,2,810,4.60,7461405,4938650,10934861,7461405,4.60,151.08,68.24,68.24,140263589305,69.68,69.68,140263589305 +이노메트리,302430,11,12140,1,2800,29.98,6482046,113814,9833208,6482046,29.98,5695.30,65.92,65.92,73962197035,61.96,61.96,73962197035 +엠디바이스,226590,12,11210,2,590,5.56,6070059,1312443,10567784,6070059,5.56,462.50,57.44,57.44,70544713955,59.55,59.55,70544713955 +오리엔트정공,065500,13,9180,5,-1270,-12.15,14758244,15099853,31742912,14758244,-12.15,97.74,46.49,46.49,144593944405,49.62,49.62,144593944405 +삼성공조,006660,14,18970,5,-80,-0.42,3863956,1681927,8126314,3863956,-0.42,229.73,47.55,47.55,74703878780,48.46,48.46,74703878780 +RF시스템즈,474610,15,5900,2,160,2.79,5755298,630930,12924863,5755298,2.79,912.19,44.53,44.53,35655837145,46.76,46.76,35655837145 +미코바이오메드,214610,16,597,2,94,18.69,22446800,1905141,51505648,22446800,18.69,1178.22,43.58,43.58,13774633181,44.80,44.80,13774633181 +LB인베스트먼트,309960,17,3845,2,160,4.34,8814013,113319,23217239,8814013,4.34,7778.05,37.96,37.96,36823782216,41.25,41.25,36823782216 +노을,376930,18,2950,2,265,9.87,14179509,363866,36947060,14179509,9.87,3896.90,38.38,38.38,43437983724,39.85,39.85,43437983724 +온코닉테라퓨틱스,476060,19,17160,5,-880,-4.88,4020474,9169726,10881960,4020474,-4.88,43.85,36.95,36.95,71667128070,38.38,38.38,71667128070 +아이엠,101390,20,1690,1,390,30.00,5043156,4022412,12981844,5043156,30.00,125.38,38.85,38.85,8071604412,36.79,36.79,8071604412 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +다원넥스뷰,323350,22,6920,2,350,5.33,2545492,64968,8010772,2545492,5.33,3918.07,31.78,31.78,18404264105,33.20,33.20,18404264105 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19318928,19822514,60500000,19318928,1.34,97.46,31.93,31.93,72375127624,31.69,31.69,72375127624 +클리노믹스,352770,25,652,1,150,29.88,12843180,4687482,38886113,12843180,29.88,273.99,33.03,33.03,7923892308,31.25,31.25,7923892308 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2464435,1004538,9099478,2464435,-2.31,245.33,27.08,27.08,35002608010,28.43,28.43,35002608010 +하이스틸,071090,28,4465,5,-145,-3.15,5322525,5879632,20191471,5322525,-3.15,90.52,26.36,26.36,24371434403,27.03,27.03,24371434403 +퀄리타스반도체,432720,29,16500,2,480,3.00,3671720,613931,14011412,3671720,3.00,598.07,26.21,26.21,62493109040,27.03,27.03,62493109040 +인베니아,079950,30,655,2,89,15.72,6062155,216218,23200000,6062155,15.72,2803.72,26.13,26.13,4076744449,26.83,26.83,4076744449 diff --git a/top30/20250319/top30-atvtr-20250319-160003.csv b/top30/20250319/top30-atvtr-20250319-160003.csv new file mode 100644 index 000000000000..e2646be998bf --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-160003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268297072,103077672,157052160,268297072,7.77,260.29,170.83,170.83,330127707596,174.30,174.30,330127707596 +엠오티,413390,2,10650,2,450,4.41,15814453,1635633,11580180,15814453,4.41,966.87,136.56,136.56,180816447025,146.61,146.61,180816447025 +모티브링크,463480,3,13310,2,1540,13.08,16841573,2748381,12390358,16841573,13.08,612.78,135.92,135.92,227651283500,138.04,138.04,227651283500 +대진첨단소재,393970,4,15020,2,2280,17.90,19187071,2740089,14796820,19187071,17.90,700.24,129.67,129.67,294138448505,132.35,132.35,294138448505 +비엘팜텍,065170,5,1679,2,69,4.29,9315378,4228185,8897055,9315378,4.29,220.32,104.70,104.70,17604403509,117.85,117.85,17604403509 +한국첨단소재,062970,6,7080,2,680,10.62,21150980,6755419,19736818,21150980,10.62,313.10,107.17,107.17,144959600915,103.74,103.74,144959600915 +쓰리에이로직스,177900,7,9830,2,340,3.58,8205618,1607861,9366800,8205618,3.58,510.34,87.60,87.60,81355778330,88.36,88.36,81355778330 +메가터치,446540,8,4250,2,175,4.29,15567197,962057,20771000,15567197,4.29,1618.12,74.95,74.95,70828657550,80.23,80.23,70828657550 +아이엠티,451220,9,11550,2,1130,10.84,5559119,31390,7874611,5559119,10.84,9999.99,70.60,70.60,66566029490,73.19,73.19,66566029490 +씨케이솔루션,480370,10,18410,2,810,4.60,7461529,4938650,10934861,7461529,4.60,151.08,68.24,68.24,140265872145,69.68,69.68,140265872145 +이노메트리,302430,11,12140,1,2800,29.98,6482234,113814,9833208,6482234,29.98,5695.46,65.92,65.92,73964479355,61.96,61.96,73964479355 +엠디바이스,226590,12,11210,2,590,5.56,6070059,1312443,10567784,6070059,5.56,462.50,57.44,57.44,70544713955,59.55,59.55,70544713955 +오리엔트정공,065500,13,9180,5,-1270,-12.15,14760205,15099853,31742912,14760205,-12.15,97.75,46.50,46.50,144611946385,49.63,49.63,144611946385 +삼성공조,006660,14,18970,5,-80,-0.42,3866090,1681927,8126314,3866090,-0.42,229.86,47.57,47.57,74744360760,48.49,48.49,74744360760 +RF시스템즈,474610,15,5900,2,160,2.79,5756297,630930,12924863,5756297,2.79,912.35,44.54,44.54,35661731245,46.77,46.77,35661731245 +미코바이오메드,214610,16,597,2,94,18.69,22447240,1905141,51505648,22447240,18.69,1178.25,43.58,43.58,13774895861,44.80,44.80,13774895861 +LB인베스트먼트,309960,17,3845,2,160,4.34,8814021,113319,23217239,8814021,4.34,7778.06,37.96,37.96,36823812976,41.25,41.25,36823812976 +노을,376930,18,2950,2,265,9.87,14179885,363866,36947060,14179885,9.87,3897.01,38.38,38.38,43439092924,39.85,39.85,43439092924 +온코닉테라퓨틱스,476060,19,17160,5,-880,-4.88,4020983,9169726,10881960,4020983,-4.88,43.85,36.95,36.95,71675862510,38.38,38.38,71675862510 +아이엠,101390,20,1690,1,390,30.00,5044339,4022412,12981844,5044339,30.00,125.41,38.86,38.86,8073603682,36.80,36.80,8073603682 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +다원넥스뷰,323350,22,6920,2,350,5.33,2545747,64968,8010772,2545747,5.33,3918.46,31.78,31.78,18406028705,33.20,33.20,18406028705 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19322728,19822514,60500000,19322728,1.34,97.48,31.94,31.94,72389472624,31.70,31.70,72389472624 +클리노믹스,352770,25,652,1,150,29.88,12843348,4687482,38886113,12843348,29.88,273.99,33.03,33.03,7924001844,31.25,31.25,7924001844 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2464494,1004538,9099478,2464494,-2.31,245.34,27.08,27.08,35003406280,28.43,28.43,35003406280 +하이스틸,071090,28,4465,5,-145,-3.15,5325805,5879632,20191471,5325805,-3.15,90.58,26.38,26.38,24386079603,27.05,27.05,24386079603 +퀄리타스반도체,432720,29,16500,2,480,3.00,3671946,613931,14011412,3671946,3.00,598.10,26.21,26.21,62496838040,27.03,27.03,62496838040 +인베니아,079950,30,655,2,89,15.72,6062197,216218,23200000,6062197,15.72,2803.74,26.13,26.13,4076771959,26.83,26.83,4076771959 diff --git a/top30/20250319/top30-atvtr-20250319-161002.csv b/top30/20250319/top30-atvtr-20250319-161002.csv new file mode 100644 index 000000000000..e2646be998bf --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268297072,103077672,157052160,268297072,7.77,260.29,170.83,170.83,330127707596,174.30,174.30,330127707596 +엠오티,413390,2,10650,2,450,4.41,15814453,1635633,11580180,15814453,4.41,966.87,136.56,136.56,180816447025,146.61,146.61,180816447025 +모티브링크,463480,3,13310,2,1540,13.08,16841573,2748381,12390358,16841573,13.08,612.78,135.92,135.92,227651283500,138.04,138.04,227651283500 +대진첨단소재,393970,4,15020,2,2280,17.90,19187071,2740089,14796820,19187071,17.90,700.24,129.67,129.67,294138448505,132.35,132.35,294138448505 +비엘팜텍,065170,5,1679,2,69,4.29,9315378,4228185,8897055,9315378,4.29,220.32,104.70,104.70,17604403509,117.85,117.85,17604403509 +한국첨단소재,062970,6,7080,2,680,10.62,21150980,6755419,19736818,21150980,10.62,313.10,107.17,107.17,144959600915,103.74,103.74,144959600915 +쓰리에이로직스,177900,7,9830,2,340,3.58,8205618,1607861,9366800,8205618,3.58,510.34,87.60,87.60,81355778330,88.36,88.36,81355778330 +메가터치,446540,8,4250,2,175,4.29,15567197,962057,20771000,15567197,4.29,1618.12,74.95,74.95,70828657550,80.23,80.23,70828657550 +아이엠티,451220,9,11550,2,1130,10.84,5559119,31390,7874611,5559119,10.84,9999.99,70.60,70.60,66566029490,73.19,73.19,66566029490 +씨케이솔루션,480370,10,18410,2,810,4.60,7461529,4938650,10934861,7461529,4.60,151.08,68.24,68.24,140265872145,69.68,69.68,140265872145 +이노메트리,302430,11,12140,1,2800,29.98,6482234,113814,9833208,6482234,29.98,5695.46,65.92,65.92,73964479355,61.96,61.96,73964479355 +엠디바이스,226590,12,11210,2,590,5.56,6070059,1312443,10567784,6070059,5.56,462.50,57.44,57.44,70544713955,59.55,59.55,70544713955 +오리엔트정공,065500,13,9180,5,-1270,-12.15,14760205,15099853,31742912,14760205,-12.15,97.75,46.50,46.50,144611946385,49.63,49.63,144611946385 +삼성공조,006660,14,18970,5,-80,-0.42,3866090,1681927,8126314,3866090,-0.42,229.86,47.57,47.57,74744360760,48.49,48.49,74744360760 +RF시스템즈,474610,15,5900,2,160,2.79,5756297,630930,12924863,5756297,2.79,912.35,44.54,44.54,35661731245,46.77,46.77,35661731245 +미코바이오메드,214610,16,597,2,94,18.69,22447240,1905141,51505648,22447240,18.69,1178.25,43.58,43.58,13774895861,44.80,44.80,13774895861 +LB인베스트먼트,309960,17,3845,2,160,4.34,8814021,113319,23217239,8814021,4.34,7778.06,37.96,37.96,36823812976,41.25,41.25,36823812976 +노을,376930,18,2950,2,265,9.87,14179885,363866,36947060,14179885,9.87,3897.01,38.38,38.38,43439092924,39.85,39.85,43439092924 +온코닉테라퓨틱스,476060,19,17160,5,-880,-4.88,4020983,9169726,10881960,4020983,-4.88,43.85,36.95,36.95,71675862510,38.38,38.38,71675862510 +아이엠,101390,20,1690,1,390,30.00,5044339,4022412,12981844,5044339,30.00,125.41,38.86,38.86,8073603682,36.80,36.80,8073603682 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +다원넥스뷰,323350,22,6920,2,350,5.33,2545747,64968,8010772,2545747,5.33,3918.46,31.78,31.78,18406028705,33.20,33.20,18406028705 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19322728,19822514,60500000,19322728,1.34,97.48,31.94,31.94,72389472624,31.70,31.70,72389472624 +클리노믹스,352770,25,652,1,150,29.88,12843348,4687482,38886113,12843348,29.88,273.99,33.03,33.03,7924001844,31.25,31.25,7924001844 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2464494,1004538,9099478,2464494,-2.31,245.34,27.08,27.08,35003406280,28.43,28.43,35003406280 +하이스틸,071090,28,4465,5,-145,-3.15,5325805,5879632,20191471,5325805,-3.15,90.58,26.38,26.38,24386079603,27.05,27.05,24386079603 +퀄리타스반도체,432720,29,16500,2,480,3.00,3671946,613931,14011412,3671946,3.00,598.10,26.21,26.21,62496838040,27.03,27.03,62496838040 +인베니아,079950,30,655,2,89,15.72,6062197,216218,23200000,6062197,15.72,2803.74,26.13,26.13,4076771959,26.83,26.83,4076771959 diff --git a/top30/20250319/top30-atvtr-20250319-162002.csv b/top30/20250319/top30-atvtr-20250319-162002.csv new file mode 100644 index 000000000000..c787a53c0ab3 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268464034,103077672,157052160,268464034,7.77,260.45,170.94,170.94,330327060224,174.40,174.40,330327060224 +엠오티,413390,2,10650,2,450,4.41,15829536,1635633,11580180,15829536,4.41,967.79,136.70,136.70,180979192595,146.75,146.75,180979192595 +모티브링크,463480,3,13310,2,1540,13.08,16851648,2748381,12390358,16851648,13.08,613.15,136.01,136.01,227786288500,138.12,138.12,227786288500 +대진첨단소재,393970,4,15020,2,2280,17.90,19203466,2740089,14796820,19203466,17.90,700.83,129.78,129.78,294383389805,132.46,132.46,294383389805 +비엘팜텍,065170,5,1679,2,69,4.29,9316931,4228185,8897055,9316931,4.29,220.35,104.72,104.72,17607007890,117.87,117.87,17607007890 +한국첨단소재,062970,6,7080,2,680,10.62,21234157,6755419,19736818,21234157,10.62,314.33,107.59,107.59,145560970625,104.17,104.17,145560970625 +쓰리에이로직스,177900,7,9830,2,340,3.58,8210670,1607861,9366800,8210670,3.58,510.66,87.66,87.66,81404934290,88.41,88.41,81404934290 +메가터치,446540,8,4250,2,175,4.29,15567952,962057,20771000,15567952,4.29,1618.19,74.95,74.95,70831873850,80.24,80.24,70831873850 +아이엠티,451220,9,11550,2,1130,10.84,5587999,31390,7874611,5587999,10.84,9999.99,70.96,70.96,66907679890,73.56,73.56,66907679890 +씨케이솔루션,480370,10,18410,2,810,4.60,7465406,4938650,10934861,7465406,4.60,151.16,68.27,68.27,140336588625,69.71,69.71,140336588625 +이노메트리,302430,11,12140,1,2800,29.98,6486063,113814,9833208,6486063,29.98,5698.83,65.96,65.96,74010963415,62.00,62.00,74010963415 +엠디바이스,226590,12,11210,2,590,5.56,6073954,1312443,10567784,6073954,5.56,462.80,57.48,57.48,70588649555,59.59,59.59,70588649555 +오리엔트정공,065500,13,9180,5,-1270,-12.15,14767824,15099853,31742912,14767824,-12.15,97.80,46.52,46.52,144682422135,49.65,49.65,144682422135 +삼성공조,006660,14,18970,5,-80,-0.42,3868688,1681927,8126314,3868688,-0.42,230.02,47.61,47.61,74793826680,48.52,48.52,74793826680 +RF시스템즈,474610,15,5900,2,160,2.79,5757672,630930,12924863,5757672,2.79,912.57,44.55,44.55,35669788745,46.78,46.78,35669788745 +미코바이오메드,214610,16,597,2,94,18.69,22453846,1905141,51505648,22453846,18.69,1178.59,43.59,43.59,13778879279,44.81,44.81,13778879279 +LB인베스트먼트,309960,17,3845,2,160,4.34,8815399,113319,23217239,8815399,4.34,7779.28,37.97,37.97,36829173396,41.26,41.26,36829173396 +노을,376930,18,2950,2,265,9.87,14181454,363866,36947060,14181454,9.87,3897.44,38.38,38.38,43443768544,39.86,39.86,43443768544 +온코닉테라퓨틱스,476060,19,17160,5,-880,-4.88,4023932,9169726,10881960,4023932,-4.88,43.88,36.98,36.98,71726231430,38.41,38.41,71726231430 +아이엠,101390,20,1690,1,390,30.00,5044439,4022412,12981844,5044439,30.00,125.41,38.86,38.86,8073772682,36.80,36.80,8073772682 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +다원넥스뷰,323350,22,6920,2,350,5.33,2546247,64968,8010772,2546247,5.33,3919.23,31.79,31.79,18409468705,33.21,33.21,18409468705 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19375731,19822514,60500000,19375731,1.34,97.75,32.03,32.03,72589823964,31.78,31.78,72589823964 +클리노믹스,352770,25,652,1,150,29.88,12843408,4687482,38886113,12843408,29.88,273.99,33.03,33.03,7924040964,31.25,31.25,7924040964 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2464804,1004538,9099478,2464804,-2.31,245.37,27.09,27.09,35007572680,28.43,28.43,35007572680 +하이스틸,071090,28,4465,5,-145,-3.15,5326908,5879632,20191471,5326908,-3.15,90.60,26.38,26.38,24390987953,27.05,27.05,24390987953 +퀄리타스반도체,432720,29,16500,2,480,3.00,3672694,613931,14011412,3672694,3.00,598.23,26.21,26.21,62509217440,27.04,27.04,62509217440 +인베니아,079950,30,655,2,89,15.72,6068303,216218,23200000,6068303,15.72,2806.57,26.16,26.16,4080740859,26.85,26.85,4080740859 diff --git a/top30/20250319/top30-atvtr-20250319-163002.csv b/top30/20250319/top30-atvtr-20250319-163002.csv new file mode 100644 index 000000000000..240ceca6ad44 --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268551159,103077672,157052160,268551159,7.77,260.53,170.99,170.99,330431174599,174.46,174.46,330431174599 +엠오티,413390,2,10650,2,450,4.41,15839955,1635633,11580180,15839955,4.41,968.43,136.79,136.79,181090460025,146.84,146.84,181090460025 +모티브링크,463480,3,13310,2,1540,13.08,16859651,2748381,12390358,16859651,13.08,613.44,136.07,136.07,227892728400,138.19,138.19,227892728400 +대진첨단소재,393970,4,15020,2,2280,17.90,19218073,2740089,14796820,19218073,17.90,701.37,129.88,129.88,294602933015,132.56,132.56,294602933015 +비엘팜텍,065170,5,1679,2,69,4.29,9318372,4228185,8897055,9318372,4.29,220.39,104.74,104.74,17609414360,117.88,117.88,17609414360 +한국첨단소재,062970,6,7080,2,680,10.62,21339057,6755419,19736818,21339057,10.62,315.88,108.12,108.12,146318348625,104.71,104.71,146318348625 +쓰리에이로직스,177900,7,9830,2,340,3.58,8217845,1607861,9366800,8217845,3.58,511.10,87.73,87.73,81474747040,88.49,88.49,81474747040 +메가터치,446540,8,4250,2,175,4.29,15568504,962057,20771000,15568504,4.29,1618.25,74.95,74.95,70834222610,80.24,80.24,70834222610 +아이엠티,451220,9,11550,2,1130,10.84,5626008,31390,7874611,5626008,10.84,9999.99,71.44,71.44,67361507350,74.06,74.06,67361507350 +씨케이솔루션,480370,10,18410,2,810,4.60,7469719,4938650,10934861,7469719,4.60,151.25,68.31,68.31,140415387135,69.75,69.75,140415387135 +이노메트리,302430,11,12140,1,2800,29.98,6487624,113814,9833208,6487624,29.98,5700.20,65.98,65.98,74029913955,62.01,62.01,74029913955 +엠디바이스,226590,12,11210,2,590,5.56,6076451,1312443,10567784,6076451,5.56,462.99,57.50,57.50,70616690865,59.61,59.61,70616690865 +오리엔트정공,065500,13,9180,5,-1270,-12.15,14780717,15099853,31742912,14780717,-12.15,97.89,46.56,46.56,144801424525,49.69,49.69,144801424525 +삼성공조,006660,14,18970,5,-80,-0.42,3876680,1681927,8126314,3876680,-0.42,230.49,47.71,47.71,74946473880,48.62,48.62,74946473880 +RF시스템즈,474610,15,5900,2,160,2.79,5760285,630930,12924863,5760285,2.79,912.98,44.57,44.57,35685100925,46.80,46.80,35685100925 +미코바이오메드,214610,16,597,2,94,18.69,22457754,1905141,51505648,22457754,18.69,1178.80,43.60,43.60,13781235803,44.82,44.82,13781235803 +LB인베스트먼트,309960,17,3845,2,160,4.34,8815895,113319,23217239,8815895,4.34,7779.71,37.97,37.97,36831085476,41.26,41.26,36831085476 +노을,376930,18,2950,2,265,9.87,14188822,363866,36947060,14188822,9.87,3899.46,38.40,38.40,43465504144,39.88,39.88,43465504144 +온코닉테라퓨틱스,476060,19,17160,5,-880,-4.88,4026552,9169726,10881960,4026552,-4.88,43.91,37.00,37.00,71770954830,38.43,38.43,71770954830 +아이엠,101390,20,1690,1,390,30.00,5044657,4022412,12981844,5044657,30.00,125.41,38.86,38.86,8074141102,36.80,36.80,8074141102 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +다원넥스뷰,323350,22,6920,2,350,5.33,2549378,64968,8010772,2549378,5.33,3924.05,31.82,31.82,18430916055,33.25,33.25,18430916055 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19400900,19822514,60500000,19400900,1.34,97.87,32.07,32.07,72684962784,31.83,31.83,72684962784 +클리노믹스,352770,25,652,1,150,29.88,12843421,4687482,38886113,12843421,29.88,273.99,33.03,33.03,7924049440,31.25,31.25,7924049440 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2465649,1004538,9099478,2465649,-2.31,245.45,27.10,27.10,35018937930,28.44,28.44,35018937930 +하이스틸,071090,28,4465,5,-145,-3.15,5329161,5879632,20191471,5329161,-3.15,90.64,26.39,26.39,24401036333,27.07,27.07,24401036333 +퀄리타스반도체,432720,29,16500,2,480,3.00,3673458,613931,14011412,3673458,3.00,598.35,26.22,26.22,62521823440,27.04,27.04,62521823440 +인베니아,079950,30,655,2,89,15.72,6072889,216218,23200000,6072889,15.72,2808.69,26.18,26.18,4083726345,26.87,26.87,4083726345 diff --git a/top30/20250319/top30-atvtr-20250319-164002.csv b/top30/20250319/top30-atvtr-20250319-164002.csv new file mode 100644 index 000000000000..b02fa95c6c6d --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268627456,103077672,157052160,268627456,7.77,260.61,171.04,171.04,330522959890,174.51,174.51,330522959890 +엠오티,413390,2,10650,2,450,4.41,15839955,1635633,11580180,15839955,4.41,968.43,136.79,136.79,181090460025,146.84,146.84,181090460025 +모티브링크,463480,3,13310,2,1540,13.08,16864625,2748381,12390358,16864625,13.08,613.62,136.11,136.11,227958832860,138.23,138.23,227958832860 +대진첨단소재,393970,4,15020,2,2280,17.90,19242192,2740089,14796820,19242192,17.90,702.25,130.04,130.04,294963704155,132.72,132.72,294963704155 +비엘팜텍,065170,5,1679,2,69,4.29,9320992,4228185,8897055,9320992,4.29,220.45,104.76,104.76,17613789760,117.91,117.91,17613789760 +한국첨단소재,062970,6,7080,2,680,10.62,21383279,6755419,19736818,21383279,10.62,316.54,108.34,108.34,146632324825,104.93,104.93,146632324825 +쓰리에이로직스,177900,7,9830,2,340,3.58,8220966,1607861,9366800,8220966,3.58,511.30,87.77,87.77,81505176790,88.52,88.52,81505176790 +메가터치,446540,8,4250,2,175,4.29,15570298,962057,20771000,15570298,4.29,1618.44,74.96,74.96,70841847110,80.25,80.25,70841847110 +아이엠티,451220,9,11550,2,1130,10.84,5644152,31390,7874611,5644152,10.84,9999.99,71.68,71.68,67577239510,74.30,74.30,67577239510 +씨케이솔루션,480370,10,18410,2,810,4.60,7480316,4938650,10934861,7480316,4.60,151.46,68.41,68.41,140608676415,69.85,69.85,140608676415 +이노메트리,302430,11,12140,1,2800,29.98,6490145,113814,9833208,6490145,29.98,5702.41,66.00,66.00,74060518895,62.04,62.04,74060518895 +엠디바이스,226590,12,11210,2,590,5.56,6079527,1312443,10567784,6079527,5.56,463.22,57.53,57.53,70651203585,59.64,59.64,70651203585 +오리엔트정공,065500,13,9180,5,-1270,-12.15,14799451,15099853,31742912,14799451,-12.15,98.01,46.62,46.62,144974714025,49.75,49.75,144974714025 +삼성공조,006660,14,18970,5,-80,-0.42,3902684,1681927,8126314,3902684,-0.42,232.04,48.03,48.03,75451471560,48.94,48.94,75451471560 +RF시스템즈,474610,15,5900,2,160,2.79,5764162,630930,12924863,5764162,2.79,913.60,44.60,44.60,35707781375,46.83,46.83,35707781375 +미코바이오메드,214610,16,597,2,94,18.69,22464806,1905141,51505648,22464806,18.69,1179.17,43.62,43.62,13785488159,44.83,44.83,13785488159 +LB인베스트먼트,309960,17,3845,2,160,4.34,8825955,113319,23217239,8825955,4.34,7788.59,38.01,38.01,36869766176,41.30,41.30,36869766176 +노을,376930,18,2950,2,265,9.87,14193291,363866,36947060,14193291,9.87,3900.69,38.42,38.42,43478553624,39.89,39.89,43478553624 +온코닉테라퓨틱스,476060,19,17160,5,-880,-4.88,4028192,9169726,10881960,4028192,-4.88,43.93,37.02,37.02,71798949630,38.45,38.45,71798949630 +아이엠,101390,20,1690,1,390,30.00,5046857,4022412,12981844,5046857,30.00,125.47,38.88,38.88,8077859102,36.82,36.82,8077859102 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +다원넥스뷰,323350,22,6920,2,350,5.33,2549828,64968,8010772,2549828,5.33,3924.74,31.83,31.83,18434012055,33.25,33.25,18434012055 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19478107,19822514,60500000,19478107,1.34,98.26,32.20,32.20,72976805244,31.95,31.95,72976805244 +클리노믹스,352770,25,652,1,150,29.88,12845221,4687482,38886113,12845221,29.88,274.03,33.03,33.03,7925223040,31.26,31.26,7925223040 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2467775,1004538,9099478,2467775,-2.31,245.66,27.12,27.12,35047511370,28.47,28.47,35047511370 +하이스틸,071090,28,4465,5,-145,-3.15,5330365,5879632,20191471,5330365,-3.15,90.66,26.40,26.40,24406400153,27.07,27.07,24406400153 +퀄리타스반도체,432720,29,16500,2,480,3.00,3674408,613931,14011412,3674408,3.00,598.51,26.22,26.22,62537488940,27.05,27.05,62537488940 +인베니아,079950,30,655,2,89,15.72,6076181,216218,23200000,6076181,15.72,2810.21,26.19,26.19,4085849685,26.89,26.89,4085849685 diff --git a/top30/20250319/top30-atvtr-20250319-165002.csv b/top30/20250319/top30-atvtr-20250319-165002.csv new file mode 100644 index 000000000000..8627a7f6d59a --- /dev/null +++ b/top30/20250319/top30-atvtr-20250319-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268757237,103077672,157052160,268757237,7.77,260.73,171.13,171.13,330678048185,174.59,174.59,330678048185 +엠오티,413390,2,10650,2,450,4.41,15849149,1635633,11580180,15849149,4.41,968.99,136.86,136.86,181189111645,146.92,146.92,181189111645 +모티브링크,463480,3,13310,2,1540,13.08,16870939,2748381,12390358,16870939,13.08,613.85,136.16,136.16,228042051380,138.28,138.28,228042051380 +대진첨단소재,393970,4,15020,2,2280,17.90,19242192,2740089,14796820,19242192,17.90,702.25,130.04,130.04,294963704155,132.72,132.72,294963704155 +비엘팜텍,065170,5,1679,2,69,4.29,9323293,4228185,8897055,9323293,4.29,220.50,104.79,104.79,17617632430,117.94,117.94,17617632430 +한국첨단소재,062970,6,7080,2,680,10.62,21413782,6755419,19736818,21413782,10.62,316.99,108.50,108.50,146849811215,105.09,105.09,146849811215 +쓰리에이로직스,177900,7,9830,2,340,3.58,8224621,1607861,9366800,8224621,3.58,511.53,87.81,87.81,81540886140,88.56,88.56,81540886140 +메가터치,446540,8,4250,2,175,4.29,15574757,962057,20771000,15574757,4.29,1618.90,74.98,74.98,70860686385,80.27,80.27,70860686385 +아이엠티,451220,9,11550,2,1130,10.84,5680062,31390,7874611,5680062,10.84,9999.99,72.13,72.13,68011032310,74.78,74.78,68011032310 +씨케이솔루션,480370,10,18410,2,810,4.60,7486905,4938650,10934861,7486905,4.60,151.60,68.47,68.47,140728727995,69.91,69.91,140728727995 +이노메트리,302430,11,12140,1,2800,29.98,6490995,113814,9833208,6490995,29.98,5703.16,66.01,66.01,74070837895,62.05,62.05,74070837895 +엠디바이스,226590,12,11210,2,590,5.56,6083715,1312443,10567784,6083715,5.56,463.54,57.57,57.57,70698192945,59.68,59.68,70698192945 +오리엔트정공,065500,13,9180,5,-1270,-12.15,14826025,15099853,31742912,14826025,-12.15,98.19,46.71,46.71,145225838325,49.84,49.84,145225838325 +삼성공조,006660,14,18970,5,-80,-0.42,3922854,1681927,8126314,3922854,-0.42,233.24,48.27,48.27,75841962760,49.20,49.20,75841962760 +RF시스템즈,474610,15,5900,2,160,2.79,5766005,630930,12924863,5766005,2.79,913.89,44.61,44.61,35718562925,46.84,46.84,35718562925 +미코바이오메드,214610,16,597,2,94,18.69,22490790,1905141,51505648,22490790,18.69,1180.53,43.67,43.67,13801000607,44.88,44.88,13801000607 +LB인베스트먼트,309960,17,3845,2,160,4.34,8827855,113319,23217239,8827855,4.34,7790.27,38.02,38.02,36877071676,41.31,41.31,36877071676 +노을,376930,18,2950,2,265,9.87,14194996,363866,36947060,14194996,9.87,3901.16,38.42,38.42,43483540749,39.90,39.90,43483540749 +온코닉테라퓨틱스,476060,19,17160,5,-880,-4.88,4028795,9169726,10881960,4028795,-4.88,43.94,37.02,37.02,71809248870,38.46,38.46,71809248870 +아이엠,101390,20,1690,1,390,30.00,5047471,4022412,12981844,5047471,30.00,125.48,38.88,38.88,8078896762,36.82,36.82,8078896762 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +다원넥스뷰,323350,22,6920,2,350,5.33,2549880,64968,8010772,2549880,5.33,3924.82,31.83,31.83,18434371895,33.25,33.25,18434371895 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19482391,19822514,60500000,19482391,1.34,98.28,32.20,32.20,72993020184,31.96,31.96,72993020184 +클리노믹스,352770,25,652,1,150,29.88,12845221,4687482,38886113,12845221,29.88,274.03,33.03,33.03,7925223040,31.26,31.26,7925223040 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2471342,1004538,9099478,2471342,-2.31,246.02,27.16,27.16,35095416180,28.51,28.51,35095416180 +하이스틸,071090,28,4465,5,-145,-3.15,5334435,5879632,20191471,5334435,-3.15,90.73,26.42,26.42,24424511653,27.09,27.09,24424511653 +퀄리타스반도체,432720,29,16500,2,480,3.00,3675044,613931,14011412,3675044,3.00,598.61,26.23,26.23,62547976580,27.05,27.05,62547976580 +인베니아,079950,30,655,2,89,15.72,6085197,216218,23200000,6085197,15.72,2814.38,26.23,26.23,4091574845,26.93,26.93,4091574845 diff --git a/top30/20250319/top30-av-20250319-090001.csv b/top30/20250319/top30-av-20250319-090001.csv new file mode 100644 index 000000000000..12cfdfa8066b --- /dev/null +++ b/top30/20250319/top30-av-20250319-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1119,3,0,0.00,800933,103077672,157052160,800933,0.00,0.78,0.51,0.51,896244027,0.51,0.51,896244027 +KODEX 코스닥150선물인버스,251340,2,3740,2,15,0.40,318359,19822514,60500000,318359,0.40,1.61,0.53,0.53,1190662660,0.53,0.53,1190662660 +SK하이닉스,000660,3,202000,5,-1000,-0.49,74014,2696191,728002365,74014,-0.49,2.75,0.01,0.01,14951009500,0.01,0.01,14951009500 +오리엔트바이오,002630,4,1831,3,0,0.00,48793,47084232,118583005,48793,0.00,0.10,0.04,0.04,89339983,0.04,0.04,89339983 +한일단조,024740,5,2540,2,20,0.79,25363,3281598,32897049,25363,0.79,0.77,0.08,0.08,64490345,0.08,0.08,64490345 +대동기어,008830,6,23700,3,0,0.00,23853,1719516,8987520,23853,0.00,1.39,0.27,0.27,565316100,0.27,0.27,565316100 +삼성중공업,010140,7,15440,3,0,0.00,22527,26324576,880000000,22527,0.00,0.09,0.00,0.00,347816880,0.00,0.00,347816880 +현대로템,064350,8,112600,2,1700,1.53,22141,1842642,109142293,22141,1.53,1.20,0.02,0.02,2497095600,0.02,0.02,2497095600 +SG,255220,9,2795,3,0,0.00,20471,1791256,98374477,20471,0.00,1.14,0.02,0.02,57216445,0.02,0.02,57216445 +에스와이스틸텍,365330,10,6370,3,0,0.00,16996,528014,30610000,16996,0.00,3.22,0.06,0.06,108264520,0.06,0.06,108264520 +KIWOOM 국고채10년레버리지,167860,11,114265,5,-175,-0.15,14000,50024,300000,14000,-0.15,27.99,4.67,4.67,1599660000,4.67,4.67,1599660000 +KODEX 시스템반도체,395160,12,9180,2,10,0.11,10100,183375,6500000,10100,0.11,5.51,0.16,0.16,92719000,0.16,0.16,92719000 +오리엔트정공,065500,13,10450,3,0,0.00,9054,15099853,31742912,9054,0.00,0.06,0.03,0.03,94614300,0.03,0.03,94614300 +아이에스티이,212710,14,13850,3,0,0.00,8895,1004538,9099478,8895,0.00,0.89,0.10,0.10,123195750,0.10,0.10,123195750 +삼성전자,005930,15,57600,3,0,0.00,8720,28138594,5919637922,8720,0.00,0.03,0.00,0.00,502272000,0.00,0.00,502272000 +금양,001570,16,11810,5,-160,-1.34,8692,2706452,63967196,8692,-1.34,0.32,0.01,0.01,102659240,0.01,0.01,102659240 +범양건영,002410,17,2200,3,0,0.00,8000,4711310,27479820,8000,0.00,0.17,0.03,0.03,17600000,0.03,0.03,17600000 +포스코DX,022100,18,27500,3,0,0.00,7950,4802217,152034729,7950,0.00,0.17,0.01,0.01,218625000,0.01,0.01,218625000 +샌즈랩,411080,19,8670,3,0,0.00,6956,1342462,15248638,6956,0.00,0.52,0.05,0.05,60308520,0.05,0.05,60308520 +엑시온그룹,069920,20,1073,3,0,0.00,6000,4206804,35194116,6000,0.00,0.14,0.02,0.02,6438000,0.02,0.02,6438000 +한국가스공사,036460,21,36600,2,100,0.27,5777,506284,92313000,5777,0.27,1.14,0.01,0.01,211137050,0.01,0.01,211137050 +전진건설로봇,079900,22,58200,3,0,0.00,5020,468439,14592545,5020,0.00,1.07,0.03,0.03,292164000,0.03,0.03,292164000 +퀄리타스반도체,432720,23,16020,3,0,0.00,3984,613931,14011412,3984,0.00,0.65,0.03,0.03,63823680,0.03,0.03,63823680 +디알텍,214680,24,2035,3,0,0.00,3878,310734,74015254,3878,0.00,1.25,0.01,0.01,7891730,0.01,0.01,7891730 +파이버프로,368770,25,7950,3,0,0.00,3715,3233240,32854225,3715,0.00,0.11,0.01,0.01,29534250,0.01,0.01,29534250 +휴스틸,005010,26,6740,3,0,0.00,3452,14694018,56188075,3452,0.00,0.02,0.01,0.01,23266480,0.01,0.01,23266480 +TIGER 미국나스닥100,133690,27,125930,5,-1775,-1.39,3351,307439,35210000,3351,-1.39,1.09,0.01,0.01,421973490,0.01,0.01,421973490 +바이오로그디바이스,208710,28,595,3,0,0.00,3300,562310,65900664,3300,0.00,0.59,0.01,0.01,1963500,0.01,0.01,1963500 +유한양행,000100,29,126700,2,200,0.16,3262,637371,80209064,3262,0.16,0.51,0.00,0.00,413217800,0.00,0.00,413217800 +현대에버다임,041440,30,9420,3,0,0.00,3243,283862,17915944,3243,0.00,1.14,0.02,0.02,30549060,0.02,0.02,30549060 diff --git a/top30/20250319/top30-av-20250319-091000.csv b/top30/20250319/top30-av-20250319-091000.csv new file mode 100644 index 000000000000..94a7f12671e6 --- /dev/null +++ b/top30/20250319/top30-av-20250319-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1191,2,72,6.43,49804419,103077672,157052160,49804419,6.43,48.32,31.71,31.71,60146803262,32.16,32.16,60146803262 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,30387088,109467728,532800000,30387088,-1.88,27.76,5.70,5.70,63882968903,5.74,5.74,63882968903 +KODEX 코스닥150선물인버스,251340,3,3720,5,-5,-0.13,3632347,19822514,60500000,3632347,-0.13,18.32,6.00,6.00,13518932781,6.01,6.01,13518932781 +비엘팜텍,065170,4,1999,2,389,24.16,2865523,4228185,8897055,2865523,24.16,67.77,32.21,32.21,5340838098,30.03,30.03,5340838098 +삼부토건,001470,5,460,2,21,4.78,2854208,23808532,229681824,2854208,4.78,11.99,1.24,1.24,1297089152,1.23,1.23,1297089152 +삼성중공업,010140,6,15550,2,110,0.71,2840873,26324576,880000000,2840873,0.71,10.79,0.32,0.32,43825299785,0.32,0.32,43825299785 +KODEX 코스닥150레버리지,233740,7,8160,2,15,0.18,2758763,18188620,202000000,2758763,0.18,15.17,1.37,1.37,22555647055,1.37,1.37,22555647055 +엔비티,236810,8,3955,1,910,29.89,2730411,122001,16975426,2730411,29.89,2238.02,16.08,16.08,10346024456,15.41,15.41,10346024456 +클리노믹스,352770,9,598,2,96,19.12,2664072,4687482,38886113,2664072,19.12,56.83,6.85,6.85,1540723573,6.63,6.63,1540723573 +KODEX 레버리지,122630,10,16805,2,300,1.82,2451098,17919062,140650000,2451098,1.82,13.68,1.74,1.74,40973528373,1.73,1.73,40973528373 +두산에너빌리티,034020,11,26850,2,1050,4.07,2433864,9464041,640561146,2433864,4.07,25.72,0.38,0.38,64449881225,0.37,0.37,64449881225 +삼성전자,005930,12,58200,2,600,1.04,2363320,28138594,5919637922,2363320,1.04,8.40,0.04,0.04,137025644600,0.04,0.04,137025644600 +KODEX 인버스,114800,13,4345,5,-35,-0.80,2311090,18099444,122900000,2311090,-0.80,12.77,1.88,1.88,10065628219,1.88,1.88,10065628219 +RF시스템즈,474610,14,6350,2,610,10.63,2301723,630930,12924863,2301723,10.63,364.81,17.81,17.81,14585976215,17.77,17.77,14585976215 +엑시온그룹,069920,15,1336,2,263,24.51,2291800,4206804,35194116,2291800,24.51,54.48,6.51,6.51,2924331348,6.22,6.22,2924331348 +알체라,347860,16,1721,2,266,18.28,2277057,362151,38710961,2277057,18.28,628.76,5.88,5.88,3870012876,5.81,5.81,3870012876 +KODEX 2차전지산업레버리지,462330,17,1243,2,30,2.47,2149768,12887967,174400000,2149768,2.47,16.68,1.23,1.23,2659924485,1.23,1.23,2659924485 +오리엔트바이오,002630,18,1836,2,5,0.27,2072054,47084232,118583005,2072054,0.27,4.40,1.75,1.75,3780438113,1.74,1.74,3780438113 +메타케어,118000,19,360,5,-9,-2.44,1794440,17245472,164777364,1794440,-2.44,10.41,1.09,1.09,646433494,1.09,1.09,646433494 +한화시스템,272210,20,42400,2,1100,2.66,1767115,20100768,188919389,1767115,2.66,8.79,0.94,0.94,74482245125,0.93,0.93,74482245125 +쏠리드,050890,21,7520,2,290,4.01,1642735,1016666,61095231,1642735,4.01,161.58,2.69,2.69,12368412445,2.69,2.69,12368412445 +대진첨단소재,393970,22,14230,2,1490,11.70,1596525,2740089,14796820,1596525,11.70,58.27,10.79,10.79,21930231745,10.42,10.42,21930231745 +엠오티,413390,23,10730,2,530,5.20,1373830,1635633,11580180,1373830,5.20,83.99,11.86,11.86,14747459075,11.87,11.87,14747459075 +와이씨,232140,24,12230,2,390,3.29,1370916,1730523,82045350,1370916,3.29,79.22,1.67,1.67,16929997190,1.69,1.69,16929997190 +포스코DX,022100,25,28550,2,1050,3.82,1366331,4802217,152034729,1366331,3.82,28.45,0.90,0.90,39133408450,0.90,0.90,39133408450 +온코닉테라퓨틱스,476060,26,18230,2,190,1.05,1355400,9169726,10881960,1355400,1.05,14.78,12.46,12.46,25054666180,12.63,12.63,25054666180 +오리엔트정공,065500,27,10480,2,30,0.29,1303516,15099853,31742912,1303516,0.29,8.63,4.11,4.11,13748959940,4.13,4.13,13748959940 +한국항공우주,047810,28,90000,2,5000,5.88,1301730,5782025,97475107,1301730,5.88,22.51,1.34,1.34,116088554300,1.32,1.32,116088554300 +비투엔,307870,29,1043,2,36,3.57,1253960,4332438,50805834,1253960,3.57,28.94,2.47,2.47,1348929093,2.55,2.55,1348929093 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,99,2,3,3.12,1223330,4621609,1497000000,1223330,3.12,26.47,0.08,0.08,121109681,0.08,0.08,121109681 diff --git a/top30/20250319/top30-av-20250319-092001.csv b/top30/20250319/top30-av-20250319-092001.csv new file mode 100644 index 000000000000..e0bc20aadd57 --- /dev/null +++ b/top30/20250319/top30-av-20250319-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1209,2,90,8.04,63378846,103077672,157052160,63378846,8.04,61.49,40.36,40.36,76354194514,40.21,40.21,76354194514 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,36686836,109467728,532800000,36686836,-1.88,33.51,6.89,6.89,77038399538,6.92,6.92,77038399538 +삼성중공업,010140,3,15490,2,50,0.32,6264699,26324576,880000000,6264699,0.32,23.80,0.71,0.71,97339185110,0.71,0.71,97339185110 +KODEX 코스닥150선물인버스,251340,4,3730,2,5,0.13,5792206,19822514,60500000,5792206,0.13,29.22,9.57,9.57,21576885736,9.56,9.56,21576885736 +클리노믹스,352770,5,617,2,115,22.91,5717458,4687482,38886113,5717458,22.91,121.97,14.70,14.70,3433829504,14.31,14.31,3433829504 +두산에너빌리티,034020,6,27100,2,1300,5.04,4796572,9464041,640561146,4796572,5.04,50.68,0.75,0.75,128055052750,0.74,0.74,128055052750 +KODEX 코스닥150레버리지,233740,7,8110,5,-35,-0.43,4199095,18188620,202000000,4199095,-0.43,23.09,2.08,2.08,34242998047,2.09,2.09,34242998047 +삼성전자,005930,8,58600,2,1000,1.74,4159308,28138594,5919637922,4159308,1.74,14.78,0.07,0.07,242102140400,0.07,0.07,242102140400 +비엘팜텍,065170,9,1937,2,327,20.31,4107416,4228185,8897055,4107416,20.31,97.14,46.17,46.17,7798614353,45.25,45.25,7798614353 +대진첨단소재,393970,10,14780,2,2040,16.01,3955607,2740089,14796820,3955607,16.01,144.36,26.73,26.73,56443898100,25.81,25.81,56443898100 +엠오티,413390,11,11400,2,1200,11.76,3938501,1635633,11580180,3938501,11.76,240.79,34.01,34.01,43370742065,32.85,32.85,43370742065 +삼부토건,001470,12,460,2,21,4.78,3762822,23808532,229681824,3762822,4.78,15.80,1.64,1.64,1713064984,1.62,1.62,1713064984 +KODEX 레버리지,122630,13,16820,2,315,1.91,3722400,17919062,140650000,3722400,1.91,20.77,2.65,2.65,62355519459,2.64,2.64,62355519459 +한화시스템,272210,14,42150,2,850,2.06,3687789,20100768,188919389,3687789,2.06,18.35,1.95,1.95,156612334850,1.97,1.97,156612334850 +KODEX 인버스,114800,15,4340,5,-40,-0.91,3275897,18099444,122900000,3275897,-0.91,18.10,2.67,2.67,14253304805,2.67,2.67,14253304805 +RF시스템즈,474610,16,6200,2,460,8.01,3122439,630930,12924863,3122439,8.01,494.89,24.16,24.16,19722230465,24.61,24.61,19722230465 +알체라,347860,17,1644,2,189,12.99,3032656,362151,38710961,3032656,12.99,837.40,7.83,7.83,5142877697,8.08,8.08,5142877697 +엑시온그룹,069920,18,1260,2,187,17.43,3017490,4206804,35194116,3017490,17.43,71.73,8.57,8.57,3871281449,8.73,8.73,3871281449 +오리엔트바이오,002630,19,1805,5,-26,-1.42,2948994,47084232,118583005,2948994,-1.42,6.26,2.49,2.49,5375409046,2.51,2.51,5375409046 +엔비티,236810,20,3955,1,910,29.89,2786659,122001,16975426,2786659,29.89,2284.13,16.42,16.42,10568485296,15.74,15.74,10568485296 +KODEX 2차전지산업레버리지,462330,21,1239,2,26,2.14,2771649,12887967,174400000,2771649,2.14,21.51,1.59,1.59,3430239162,1.59,1.59,3430239162 +쏠리드,050890,22,7600,2,370,5.12,2739355,1016666,61095231,2739355,5.12,269.44,4.48,4.48,20736199770,4.47,4.47,20736199770 +메타케어,118000,23,355,5,-14,-3.79,2539502,17245472,164777364,2539502,-3.79,14.73,1.54,1.54,912013182,1.56,1.56,912013182 +메가터치,446540,24,4555,2,480,11.78,2485026,962057,20771000,2485026,11.78,258.30,11.96,11.96,11119461926,11.75,11.75,11119461926 +오리엔트정공,065500,25,10480,2,30,0.29,2346118,15099853,31742912,2346118,0.29,15.54,7.39,7.39,24799729570,7.45,7.45,24799729570 +온코닉테라퓨틱스,476060,26,17890,5,-150,-0.83,1955298,9169726,10881960,1955298,-0.83,21.32,17.97,17.97,35783912710,18.38,18.38,35783912710 +한화오션,042660,27,82800,2,1400,1.72,1906593,9087386,306413394,1906593,1.72,20.98,0.62,0.62,158743495350,0.63,0.63,158743495350 +와이씨,232140,28,12270,2,430,3.63,1880320,1730523,82045350,1880320,3.63,108.66,2.29,2.29,23138147470,2.30,2.30,23138147470 +미코바이오메드,214610,29,565,2,62,12.33,1773135,1905141,51505648,1773135,12.33,93.07,3.44,3.44,963072284,3.31,3.31,963072284 +한국항공우주,047810,30,89100,2,4100,4.82,1742874,5782025,97475107,1742874,4.82,30.14,1.79,1.79,155837726150,1.79,1.79,155837726150 diff --git a/top30/20250319/top30-av-20250319-093000.csv b/top30/20250319/top30-av-20250319-093000.csv new file mode 100644 index 000000000000..3e26a3c92c44 --- /dev/null +++ b/top30/20250319/top30-av-20250319-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1198,2,79,7.06,69807505,103077672,157052160,69807505,7.06,67.72,44.45,44.45,84059102534,44.68,44.68,84059102534 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,42785025,109467728,532800000,42785025,-1.88,39.08,8.03,8.03,89797987784,8.06,8.06,89797987784 +KODEX 코스닥150선물인버스,251340,3,3740,2,15,0.40,7178135,19822514,60500000,7178135,0.40,36.21,11.86,11.86,26766265153,11.83,11.83,26766265153 +삼성중공업,010140,4,15470,2,30,0.19,7173150,26324576,880000000,7173150,0.19,27.25,0.82,0.82,111376740815,0.82,0.82,111376740815 +클리노믹스,352770,5,626,2,124,24.70,6876076,4687482,38886113,6876076,24.70,146.69,17.68,17.68,4150376390,17.05,17.05,4150376390 +대진첨단소재,393970,6,15650,2,2910,22.84,6779297,2740089,14796820,6779297,22.84,247.41,45.82,45.82,99514587025,42.97,42.97,99514587025 +엠오티,413390,7,11630,2,1430,14.02,6376843,1635633,11580180,6376843,14.02,389.87,55.07,55.07,71813658535,53.32,53.32,71813658535 +두산에너빌리티,034020,8,26950,2,1150,4.46,6075658,9464041,640561146,6075658,4.46,64.20,0.95,0.95,162583289725,0.94,0.94,162583289725 +KODEX 코스닥150레버리지,233740,9,8085,5,-60,-0.74,5485085,18188620,202000000,5485085,-0.74,30.16,2.72,2.72,44622061995,2.73,2.73,44622061995 +삼성전자,005930,10,58350,2,750,1.30,5163805,28138594,5919637922,5163805,1.30,18.35,0.09,0.09,300674258650,0.09,0.09,300674258650 +비엘팜텍,065170,11,1913,2,303,18.82,4680087,4228185,8897055,4680087,18.82,110.69,52.60,52.60,8891904263,52.24,52.24,8891904263 +KODEX 레버리지,122630,12,16800,2,295,1.79,4353458,17919062,140650000,4353458,1.79,24.30,3.10,3.10,72953315133,3.09,3.09,72953315133 +삼부토건,001470,13,455,2,16,3.64,4314504,23808532,229681824,4314504,3.64,18.12,1.88,1.88,1964496107,1.88,1.88,1964496107 +한화시스템,272210,14,42250,2,950,2.30,4306670,20100768,188919389,4306670,2.30,21.43,2.28,2.28,182590192925,2.29,2.29,182590192925 +KODEX 인버스,114800,15,4345,5,-35,-0.80,3857348,18099444,122900000,3857348,-0.80,21.31,3.14,3.14,16778891349,3.14,3.14,16778891349 +오리엔트바이오,002630,16,1805,5,-26,-1.42,3811869,47084232,118583005,3811869,-1.42,8.10,3.21,3.21,6920312250,3.23,3.23,6920312250 +메타케어,118000,17,355,5,-14,-3.79,3710839,17245472,164777364,3710839,-3.79,21.52,2.25,2.25,1339179676,2.29,2.29,1339179676 +KODEX 2차전지산업레버리지,462330,18,1247,2,34,2.80,3689462,12887967,174400000,3689462,2.80,28.63,2.12,2.12,4574206615,2.10,2.10,4574206615 +알체라,347860,19,1631,2,176,12.10,3579675,362151,38710961,3579675,12.10,988.45,9.25,9.25,6033253650,9.56,9.56,6033253650 +메가터치,446540,20,4410,2,335,8.22,3546396,962057,20771000,3546396,8.22,368.63,17.07,17.07,15894360165,17.35,17.35,15894360165 +엑시온그룹,069920,21,1257,2,184,17.15,3493399,4206804,35194116,3493399,17.15,83.04,9.93,9.93,4474529308,10.11,10.11,4474529308 +RF시스템즈,474610,22,6130,2,390,6.79,3459183,630930,12924863,3459183,6.79,548.27,26.76,26.76,21807854735,27.52,27.52,21807854735 +오리엔트정공,065500,23,10320,5,-130,-1.24,3248557,15099853,31742912,3248557,-1.24,21.51,10.23,10.23,34083613745,10.40,10.40,34083613745 +쏠리드,050890,24,7620,2,390,5.39,3185109,1016666,61095231,3185109,5.39,313.29,5.21,5.21,24116993685,5.18,5.18,24116993685 +엔비티,236810,25,3955,1,910,29.89,2810151,122001,16975426,2810151,29.89,2303.38,16.55,16.55,10661396156,15.88,15.88,10661396156 +미코바이오메드,214610,26,565,2,62,12.33,2607226,1905141,51505648,2607226,12.33,136.85,5.06,5.06,1432339142,4.92,4.92,1432339142 +포스코DX,022100,27,28700,2,1200,4.36,2326417,4802217,152034729,2326417,4.36,48.44,1.53,1.53,66622820075,1.53,1.53,66622820075 +한화오션,042660,28,82600,2,1200,1.47,2259853,9087386,306413394,2259853,1.47,24.87,0.74,0.74,187854321600,0.74,0.74,187854321600 +온코닉테라퓨틱스,476060,29,17740,5,-300,-1.66,2159699,9169726,10881960,2159699,-1.66,23.55,19.85,19.85,39426208135,20.42,20.42,39426208135 +와이씨,232140,30,12280,2,440,3.72,2138472,1730523,82045350,2138472,3.72,123.57,2.61,2.61,26304119260,2.61,2.61,26304119260 diff --git a/top30/20250319/top30-av-20250319-094001.csv b/top30/20250319/top30-av-20250319-094001.csv new file mode 100644 index 000000000000..f68fb8e00cf2 --- /dev/null +++ b/top30/20250319/top30-av-20250319-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1204,2,85,7.60,84468297,103077672,157052160,84468297,7.60,81.95,53.78,53.78,101872336532,53.87,53.87,101872336532 +KODEX 200선물인버스2X,252670,2,2075,5,-55,-2.58,57413744,109467728,532800000,57413744,-2.58,52.45,10.78,10.78,120223054908,10.87,10.87,120223054908 +엠오티,413390,3,11850,2,1650,16.18,8366037,1635633,11580180,8366037,16.18,511.49,72.24,72.24,95525230370,69.61,69.61,95525230370 +대진첨단소재,393970,4,15650,2,2910,22.84,8296844,2740089,14796820,8296844,22.84,302.79,56.07,56.07,123319877125,53.25,53.25,123319877125 +삼성중공업,010140,5,15440,3,0,0.00,7882797,26324576,880000000,7882797,0.00,29.94,0.90,0.90,122365608110,0.90,0.90,122365608110 +두산에너빌리티,034020,6,27250,2,1450,5.62,7825433,9464041,640561146,7825433,5.62,82.69,1.22,1.22,210104755550,1.20,1.20,210104755550 +KODEX 코스닥150선물인버스,251340,7,3730,2,5,0.13,7665148,19822514,60500000,7665148,0.13,38.67,12.67,12.67,28585714705,12.67,12.67,28585714705 +클리노믹스,352770,8,621,2,119,23.71,7526655,4687482,38886113,7526655,23.71,160.57,19.36,19.36,4555792046,18.87,18.87,4555792046 +KODEX 코스닥150레버리지,233740,9,8120,5,-25,-0.31,6455449,18188620,202000000,6455449,-0.31,35.49,3.20,3.20,52475541980,3.20,3.20,52475541980 +삼성전자,005930,10,58700,2,1100,1.91,6109513,28138594,5919637922,6109513,1.91,21.71,0.10,0.10,356083547550,0.10,0.10,356083547550 +KODEX 레버리지,122630,11,16920,2,415,2.51,5772028,17919062,140650000,5772028,2.51,32.21,4.10,4.10,96887574108,4.07,4.07,96887574108 +삼부토건,001470,12,455,2,16,3.64,5505854,23808532,229681824,5505854,3.64,23.13,2.40,2.40,2510345851,2.40,2.40,2510345851 +KODEX 인버스,114800,13,4325,5,-55,-1.26,5434262,18099444,122900000,5434262,-1.26,30.02,4.42,4.42,23607171431,4.44,4.44,23607171431 +비엘팜텍,065170,14,1930,2,320,19.88,5329203,4228185,8897055,5329203,19.88,126.04,59.90,59.90,10153512206,59.13,59.13,10153512206 +한화시스템,272210,15,42550,2,1250,3.03,5232944,20100768,188919389,5232944,3.03,26.03,2.77,2.77,222128108300,2.76,2.76,222128108300 +KODEX 2차전지산업레버리지,462330,16,1255,2,42,3.46,4639985,12887967,174400000,4639985,3.46,36.00,2.66,2.66,5762811940,2.63,2.63,5762811940 +오리엔트바이오,002630,17,1765,5,-66,-3.60,4524831,47084232,118583005,4524831,-3.60,9.61,3.82,3.82,8191664764,3.91,3.91,8191664764 +메가터치,446540,18,4510,2,435,10.67,4166908,962057,20771000,4166908,10.67,433.12,20.06,20.06,18670132531,19.93,19.93,18670132531 +오리엔트정공,065500,19,10020,5,-430,-4.11,4040661,15099853,31742912,4040661,-4.11,26.76,12.73,12.73,42079810305,13.23,13.23,42079810305 +쏠리드,050890,20,7640,2,410,5.67,4018448,1016666,61095231,4018448,5.67,395.26,6.58,6.58,30498413745,6.53,6.53,30498413745 +메타케어,118000,21,361,5,-8,-2.17,3941417,17245472,164777364,3941417,-2.17,22.85,2.39,2.39,1420985184,2.39,2.39,1420985184 +엑시온그룹,069920,22,1287,2,214,19.94,3875381,4206804,35194116,3875381,19.94,92.12,11.01,11.01,4963557162,10.96,10.96,4963557162 +미코바이오메드,214610,23,582,2,79,15.71,3795633,1905141,51505648,3795633,15.71,199.23,7.37,7.37,2119923213,7.07,7.07,2119923213 +알체라,347860,24,1610,2,155,10.65,3790877,362151,38710961,3790877,10.65,1046.77,9.79,9.79,6377042834,10.23,10.23,6377042834 +RF시스템즈,474610,25,6110,2,370,6.45,3657338,630930,12924863,3657338,6.45,579.67,28.30,28.30,23021048845,29.15,29.15,23021048845 +와이씨,232140,26,12580,2,740,6.25,3113898,1730523,82045350,3113898,6.25,179.94,3.80,3.80,38584769280,3.74,3.74,38584769280 +엔비티,236810,27,3955,1,910,29.89,2879565,122001,16975426,2879565,29.89,2360.28,16.96,16.96,10935928526,16.29,16.29,10935928526 +포스코DX,022100,28,28700,2,1200,4.36,2531360,4802217,152034729,2531360,4.36,52.71,1.66,1.66,72485587775,1.66,1.66,72485587775 +온코닉테라퓨틱스,476060,29,17460,5,-580,-3.22,2504422,9169726,10881960,2504422,-3.22,27.31,23.01,23.01,45477395145,23.94,23.94,45477395145 +원익홀딩스,030530,30,4960,2,135,2.80,2483051,9219282,77237981,2483051,2.80,26.93,3.21,3.21,12305489161,3.21,3.21,12305489161 diff --git a/top30/20250319/top30-av-20250319-095000.csv b/top30/20250319/top30-av-20250319-095000.csv new file mode 100644 index 000000000000..dda2225ff189 --- /dev/null +++ b/top30/20250319/top30-av-20250319-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1200,2,81,7.24,89084966,103077672,157052160,89084966,7.24,86.43,56.72,56.72,107406065846,56.99,56.99,107406065846 +KODEX 200선물인버스2X,252670,2,2080,5,-50,-2.35,61062673,109467728,532800000,61062673,-2.35,55.78,11.46,11.46,127794415997,11.53,11.53,127794415997 +엠오티,413390,3,12180,2,1980,19.41,9640680,1635633,11580180,9640680,19.41,589.42,83.25,83.25,110817783540,78.57,78.57,110817783540 +대진첨단소재,393970,4,15665,2,2925,22.96,9319227,2740089,14796820,9319227,22.96,340.11,62.98,62.98,139390219220,60.14,60.14,139390219220 +두산에너빌리티,034020,5,26900,2,1100,4.26,8799733,9464041,640561146,8799733,4.26,92.98,1.37,1.37,236544774675,1.37,1.37,236544774675 +삼성중공업,010140,6,15420,5,-20,-0.13,8508063,26324576,880000000,8508063,-0.13,32.32,0.97,0.97,132003608675,0.97,0.97,132003608675 +KODEX 코스닥150선물인버스,251340,7,3725,3,0,0.00,8442709,19822514,60500000,8442709,0.00,42.59,13.95,13.95,31484381523,13.97,13.97,31484381523 +클리노믹스,352770,8,611,2,109,21.71,8042693,4687482,38886113,8042693,21.71,171.58,20.68,20.68,4872954366,20.51,20.51,4872954366 +KODEX 코스닥150레버리지,233740,9,8145,3,0,0.00,7273883,18188620,202000000,7273883,0.00,39.99,3.60,3.60,59129144268,3.59,3.59,59129144268 +삼성전자,005930,10,58700,2,1100,1.91,6617178,28138594,5919637922,6617178,1.91,23.52,0.11,0.11,385853325700,0.11,0.11,385853325700 +KODEX 레버리지,122630,11,16915,2,410,2.48,6458039,17919062,140650000,6458039,2.48,36.04,4.59,4.59,108491718594,4.56,4.56,108491718594 +삼부토건,001470,12,451,2,12,2.73,6130409,23808532,229681824,6130409,2.73,25.75,2.67,2.67,2792045004,2.70,2.70,2792045004 +KODEX 인버스,114800,13,4330,5,-50,-1.14,6054169,18099444,122900000,6054169,-1.14,33.45,4.93,4.93,26288476540,4.94,4.94,26288476540 +KODEX 2차전지산업레버리지,462330,14,1273,2,60,4.95,5682973,12887967,174400000,5682973,4.95,44.10,3.26,3.26,7081635843,3.19,3.19,7081635843 +비엘팜텍,065170,15,1907,2,297,18.45,5572942,4228185,8897055,5572942,18.45,131.80,62.64,62.64,10622318427,62.61,62.61,10622318427 +한화시스템,272210,16,42450,2,1150,2.78,5538625,20100768,188919389,5538625,2.78,27.55,2.93,2.93,235096198925,2.93,2.93,235096198925 +미코바이오메드,214610,17,605,2,102,20.28,5276718,1905141,51505648,5276718,20.28,276.97,10.24,10.24,3009212929,9.66,9.66,3009212929 +오리엔트바이오,002630,18,1766,5,-65,-3.55,4862150,47084232,118583005,4862150,-3.55,10.33,4.10,4.10,8787982028,4.20,4.20,8787982028 +메가터치,446540,19,4540,2,465,11.41,4620149,962057,20771000,4620149,11.41,480.24,22.24,22.24,20713681007,21.97,21.97,20713681007 +오리엔트정공,065500,20,9980,5,-470,-4.50,4500246,15099853,31742912,4500246,-4.50,29.80,14.18,14.18,46674268555,14.73,14.73,46674268555 +쏠리드,050890,21,7590,2,360,4.98,4196717,1016666,61095231,4196717,4.98,412.79,6.87,6.87,31855625300,6.87,6.87,31855625300 +메타케어,118000,22,355,5,-14,-3.79,4171833,17245472,164777364,4171833,-3.79,24.19,2.53,2.53,1502875614,2.57,2.57,1502875614 +엑시온그룹,069920,23,1273,2,200,18.64,4035440,4206804,35194116,4035440,18.64,95.93,11.47,11.47,5168110196,11.54,11.54,5168110196 +알체라,347860,24,1607,2,152,10.45,3954363,362151,38710961,3954363,10.45,1091.91,10.22,10.22,6639679616,10.67,10.67,6639679616 +RF시스템즈,474610,25,6030,2,290,5.05,3900250,630930,12924863,3900250,5.05,618.17,30.18,30.18,24489813140,31.42,31.42,24489813140 +와이씨,232140,26,12670,2,830,7.01,3500970,1730523,82045350,3500970,7.01,202.31,4.27,4.27,43496627215,4.18,4.18,43496627215 +포스코DX,022100,27,28900,2,1400,5.09,2956152,4802217,152034729,2956152,5.09,61.56,1.94,1.94,84751896650,1.93,1.93,84751896650 +엔비티,236810,28,3955,1,910,29.89,2911863,122001,16975426,2911863,29.89,2386.75,17.15,17.15,11063667116,16.48,16.48,11063667116 +원익홀딩스,030530,29,4975,2,150,3.11,2807268,9219282,77237981,2807268,3.11,30.45,3.63,3.63,13922611358,3.62,3.62,13922611358 +알티캐스트,085810,30,690,5,-22,-3.09,2681579,49775644,49056767,2681579,-3.09,5.39,5.47,5.47,1887763666,5.58,5.58,1887763666 diff --git a/top30/20250319/top30-av-20250319-100000.csv b/top30/20250319/top30-av-20250319-100000.csv new file mode 100644 index 000000000000..e3869adac9e8 --- /dev/null +++ b/top30/20250319/top30-av-20250319-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1192,2,73,6.52,91927917,103077672,157052160,91927917,6.52,89.18,58.53,58.53,110808623597,59.19,59.19,110808623597 +KODEX 200선물인버스2X,252670,2,2075,5,-55,-2.58,67490282,109467728,532800000,67490282,-2.58,61.65,12.67,12.67,141104265438,12.76,12.76,141104265438 +대진첨단소재,393970,3,15880,2,3140,24.65,10779057,2740089,14796820,10779057,24.65,393.38,72.85,72.85,162778456920,69.28,69.28,162778456920 +엠오티,413390,4,11650,2,1450,14.22,10625046,1635633,11580180,10625046,14.22,649.60,91.75,91.75,122517640870,90.81,90.81,122517640870 +삼성중공업,010140,5,15230,5,-210,-1.36,9723721,26324576,880000000,9723721,-1.36,36.94,1.10,1.10,150614270155,1.12,1.12,150614270155 +두산에너빌리티,034020,6,26850,2,1050,4.07,9424229,9464041,640561146,9424229,4.07,99.58,1.47,1.47,253317492625,1.47,1.47,253317492625 +KODEX 코스닥150선물인버스,251340,7,3735,2,10,0.27,8953900,19822514,60500000,8953900,0.27,45.17,14.80,14.80,33391214294,14.78,14.78,33391214294 +클리노믹스,352770,8,622,2,120,23.90,8803399,4687482,38886113,8803399,23.90,187.81,22.64,22.64,5339970054,22.08,22.08,5339970054 +삼성전자,005930,9,58900,2,1300,2.26,8109454,28138594,5919637922,8109454,2.26,28.82,0.14,0.14,473597799100,0.14,0.14,473597799100 +KODEX 코스닥150레버리지,233740,10,8105,5,-40,-0.49,7879895,18188620,202000000,7879895,-0.49,43.32,3.90,3.90,64056550710,3.91,3.91,64056550710 +KODEX 레버리지,122630,11,16930,2,425,2.57,7487947,17919062,140650000,7487947,2.57,41.79,5.32,5.32,125954011358,5.29,5.29,125954011358 +KODEX 2차전지산업레버리지,462330,12,1257,2,44,3.63,6743007,12887967,174400000,6743007,3.63,52.32,3.87,3.87,8425141050,3.84,3.84,8425141050 +KODEX 인버스,114800,13,4325,5,-55,-1.26,6737884,18099444,122900000,6737884,-1.26,37.23,5.48,5.48,29242608249,5.50,5.50,29242608249 +미코바이오메드,214610,14,618,2,115,22.86,6650156,1905141,51505648,6650156,22.86,349.06,12.91,12.91,3850285979,12.10,12.10,3850285979 +삼부토건,001470,15,449,2,10,2.28,6315364,23808532,229681824,6315364,2.28,26.53,2.75,2.75,2875302396,2.79,2.79,2875302396 +한화시스템,272210,16,41950,2,650,1.57,5793411,20100768,188919389,5793411,1.57,28.82,3.07,3.07,245842113000,3.10,3.10,245842113000 +비엘팜텍,065170,17,1867,2,257,15.96,5774112,4228185,8897055,5774112,15.96,136.56,64.90,64.90,11004962892,66.25,66.25,11004962892 +오리엔트바이오,002630,18,1721,5,-110,-6.01,5740481,47084232,118583005,5740481,-6.01,12.19,4.84,4.84,10316661880,5.06,5.06,10316661880 +오리엔트정공,065500,19,9670,5,-780,-7.46,5661279,15099853,31742912,5661279,-7.46,37.49,17.83,17.83,58037726430,18.91,18.91,58037726430 +메가터치,446540,20,4460,2,385,9.45,4976809,962057,20771000,4976809,9.45,517.31,23.96,23.96,22312096911,24.09,24.09,22312096911 +와이씨,232140,21,13170,2,1330,11.23,4453401,1730523,82045350,4453401,11.23,257.34,5.43,5.43,55766368885,5.16,5.16,55766368885 +쏠리드,050890,22,7540,2,310,4.29,4413831,1016666,61095231,4413831,4.29,434.15,7.22,7.22,33498253515,7.27,7.27,33498253515 +메타케어,118000,23,353,5,-16,-4.34,4245452,17245472,164777364,4245452,-4.34,24.62,2.58,2.58,1528894264,2.63,2.63,1528894264 +알체라,347860,24,1638,2,183,12.58,4222672,362151,38710961,4222672,12.58,1166.00,10.91,10.91,7079344049,11.16,11.16,7079344049 +엑시온그룹,069920,25,1295,2,222,20.69,4214829,4206804,35194116,4214829,20.69,100.19,11.98,11.98,5398114625,11.84,11.84,5398114625 +RF시스템즈,474610,26,6000,2,260,4.53,4024679,630930,12924863,4024679,4.53,637.90,31.14,31.14,25237220560,32.54,32.54,25237220560 +시노펙스,025320,27,7250,2,650,9.85,3849552,2665348,87991570,3849552,9.85,144.43,4.37,4.37,26646553355,4.18,4.18,26646553355 +포스코DX,022100,28,28700,2,1200,4.36,3599721,4802217,152034729,3599721,4.36,74.96,2.37,2.37,103423115100,2.37,2.37,103423115100 +엠디바이스,226590,29,11810,2,1190,11.21,3169511,1312443,10567784,3169511,11.21,241.50,29.99,29.99,36908089565,29.57,29.57,36908089565 +원익홀딩스,030530,30,4940,2,115,2.38,3062357,9219282,77237981,3062357,2.38,33.22,3.96,3.96,15183891775,3.98,3.98,15183891775 diff --git a/top30/20250319/top30-av-20250319-101000.csv b/top30/20250319/top30-av-20250319-101000.csv new file mode 100644 index 000000000000..ff49ac0d340d --- /dev/null +++ b/top30/20250319/top30-av-20250319-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1167,2,48,4.29,97452389,103077672,157052160,97452389,4.29,94.54,62.05,62.05,117320193264,64.01,64.01,117320193264 +KODEX 200선물인버스2X,252670,2,2080,5,-50,-2.35,70482089,109467728,532800000,70482089,-2.35,64.39,13.23,13.23,147312502777,13.29,13.29,147312502777 +대진첨단소재,393970,3,16080,2,3340,26.22,11468660,2740089,14796820,11468660,26.22,418.55,77.51,77.51,173816694670,73.05,73.05,173816694670 +엠오티,413390,4,11690,2,1490,14.61,11022972,1635633,11580180,11022972,14.61,673.93,95.19,95.19,127159410730,93.93,93.93,127159410730 +삼성중공업,010140,5,15190,5,-250,-1.62,10570727,26324576,880000000,10570727,-1.62,40.16,1.20,1.20,163513629720,1.22,1.22,163513629720 +두산에너빌리티,034020,6,26750,2,950,3.68,9982094,9464041,640561146,9982094,3.68,105.47,1.56,1.56,268240286125,1.57,1.57,268240286125 +KODEX 코스닥150선물인버스,251340,7,3735,2,10,0.27,9488177,19822514,60500000,9488177,0.27,47.87,15.68,15.68,35388610683,15.66,15.66,35388610683 +삼성전자,005930,8,58800,2,1200,2.08,9154526,28138594,5919637922,9154526,2.08,32.53,0.15,0.15,535073600400,0.15,0.15,535073600400 +클리노믹스,352770,9,613,2,111,22.11,9049652,4687482,38886113,9049652,22.11,193.06,23.27,23.27,5491898182,23.04,23.04,5491898182 +KODEX 코스닥150레버리지,233740,10,8095,5,-50,-0.61,8540480,18188620,202000000,8540480,-0.61,46.96,4.23,4.23,69401384177,4.24,4.24,69401384177 +KODEX 레버리지,122630,11,16900,2,395,2.39,7770828,17919062,140650000,7770828,2.39,43.37,5.52,5.52,130740438252,5.50,5.50,130740438252 +미코바이오메드,214610,12,605,2,102,20.28,7754320,1905141,51505648,7754320,20.28,407.02,15.06,15.06,4523783570,14.52,14.52,4523783570 +KODEX 2차전지산업레버리지,462330,13,1253,2,40,3.30,7243484,12887967,174400000,7243484,3.30,56.20,4.15,4.15,9051823519,4.14,4.14,9051823519 +KODEX 인버스,114800,14,4330,5,-50,-1.14,7064950,18099444,122900000,7064950,-1.14,39.03,5.75,5.75,30657771154,5.76,5.76,30657771154 +삼부토건,001470,15,447,2,8,1.82,6648607,23808532,229681824,6648607,1.82,27.93,2.89,2.89,3024298194,2.95,2.95,3024298194 +오리엔트바이오,002630,16,1701,5,-130,-7.10,6539860,47084232,118583005,6539860,-7.10,13.89,5.52,5.52,11683988602,5.79,5.79,11683988602 +오리엔트정공,065500,17,9640,5,-810,-7.75,6301965,15099853,31742912,6301965,-7.75,41.74,19.85,19.85,64254548040,21.00,21.00,64254548040 +한화시스템,272210,18,41550,2,250,0.61,6238249,20100768,188919389,6238249,0.61,31.03,3.30,3.30,264405193400,3.37,3.37,264405193400 +시노펙스,025320,19,7190,2,590,8.94,6085290,2665348,87991570,6085290,8.94,228.31,6.92,6.92,43023036760,6.80,6.80,43023036760 +비엘팜텍,065170,20,1893,2,283,17.58,5918309,4228185,8897055,5918309,17.58,139.97,66.52,66.52,11278731369,66.97,66.97,11278731369 +와이씨,232140,21,12780,2,940,7.94,5846124,1730523,82045350,5846124,7.94,337.82,7.13,7.13,73985718765,7.06,7.06,73985718765 +메가터치,446540,22,4550,2,475,11.66,5589539,962057,20771000,5589539,11.66,581.00,26.91,26.91,25096066421,26.55,26.55,25096066421 +메타케어,118000,23,339,5,-30,-8.13,4719543,17245472,164777364,4719543,-8.13,27.37,2.86,2.86,1692039043,3.03,3.03,1692039043 +쏠리드,050890,24,7510,2,280,3.87,4701409,1016666,61095231,4701409,3.87,462.43,7.70,7.70,35658413365,7.77,7.77,35658413365 +엑시온그룹,069920,25,1298,2,225,20.97,4562246,4206804,35194116,4562246,20.97,108.45,12.96,12.96,5851732724,12.81,12.81,5851732724 +알체라,347860,26,1658,2,203,13.95,4496349,362151,38710961,4496349,13.95,1241.57,11.62,11.62,7531306007,11.73,11.73,7531306007 +한국첨단소재,062970,27,6950,2,550,8.59,4432738,6755419,19736818,4432738,8.59,65.62,22.46,22.46,28997843810,21.14,21.14,28997843810 +RF시스템즈,474610,28,5990,2,250,4.36,4103417,630930,12924863,4103417,4.36,650.38,31.75,31.75,25708666700,33.21,33.21,25708666700 +포스코DX,022100,29,28500,2,1000,3.64,3932911,4802217,152034729,3932911,3.64,81.90,2.59,2.59,112922121875,2.61,2.61,112922121875 +알티캐스트,085810,30,671,5,-41,-5.76,3478925,49775644,49056767,3478925,-5.76,6.99,7.09,7.09,2429850724,7.38,7.38,2429850724 diff --git a/top30/20250319/top30-av-20250319-102000.csv b/top30/20250319/top30-av-20250319-102000.csv new file mode 100644 index 000000000000..2c96f520d5bc --- /dev/null +++ b/top30/20250319/top30-av-20250319-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1162,2,43,3.84,104752660,103077672,157052160,104752660,3.84,101.62,66.70,66.70,125739856551,68.90,68.90,125739856551 +KODEX 200선물인버스2X,252670,2,2075,5,-55,-2.58,74515999,109467728,532800000,74515999,-2.58,68.07,13.99,13.99,155667695939,14.08,14.08,155667695939 +대진첨단소재,393970,3,15900,2,3160,24.80,11835724,2740089,14796820,11835724,24.80,431.95,79.99,79.99,179693468500,76.38,76.38,179693468500 +삼성전자,005930,4,59000,2,1400,2.43,11787556,28138594,5919637922,11787556,2.43,41.89,0.20,0.20,690393300200,0.20,0.20,690393300200 +엠오티,413390,5,11510,2,1310,12.84,11472817,1635633,11580180,11472817,12.84,701.43,99.07,99.07,132327460455,99.28,99.28,132327460455 +삼성중공업,010140,6,15200,5,-240,-1.55,11277439,26324576,880000000,11277439,-1.55,42.84,1.28,1.28,174240596560,1.30,1.30,174240596560 +두산에너빌리티,034020,7,26800,2,1000,3.88,10396824,9464041,640561146,10396824,3.88,109.86,1.62,1.62,279383395025,1.63,1.63,279383395025 +KODEX 코스닥150선물인버스,251340,8,3745,2,20,0.54,9863065,19822514,60500000,9863065,0.54,49.76,16.30,16.30,36791773747,16.24,16.24,36791773747 +KODEX 코스닥150레버리지,233740,9,8060,5,-85,-1.04,9281032,18188620,202000000,9281032,-1.04,51.03,4.59,4.59,75375964273,4.63,4.63,75375964273 +클리노믹스,352770,10,611,2,109,21.71,9189751,4687482,38886113,9189751,21.71,196.05,23.63,23.63,5577902475,23.48,23.48,5577902475 +KODEX 레버리지,122630,11,16950,2,445,2.70,8272913,17919062,140650000,8272913,2.70,46.17,5.88,5.88,139249000062,5.84,5.84,139249000062 +미코바이오메드,214610,12,602,2,99,19.68,8105490,1905141,51505648,8105490,19.68,425.45,15.74,15.74,4734724423,15.27,15.27,4734724423 +KODEX 인버스,114800,13,4325,5,-55,-1.26,7957073,18099444,122900000,7957073,-1.26,43.96,6.47,6.47,34515419219,6.49,6.49,34515419219 +KODEX 2차전지산업레버리지,462330,14,1251,2,38,3.13,7577070,12887967,174400000,7577070,3.13,58.79,4.34,4.34,9469357571,4.34,4.34,9469357571 +오리엔트정공,065500,15,9470,5,-980,-9.38,7272629,15099853,31742912,7272629,-9.38,48.16,22.91,22.91,73468745570,24.44,24.44,73468745570 +오리엔트바이오,002630,16,1680,5,-151,-8.25,7229958,47084232,118583005,7229958,-8.25,15.36,6.10,6.10,12847646917,6.45,6.45,12847646917 +시노펙스,025320,17,7130,2,530,8.03,6862626,2665348,87991570,6862626,8.03,257.48,7.80,7.80,48543036925,7.74,7.74,48543036925 +한국첨단소재,062970,18,6900,2,500,7.81,6827038,6755419,19736818,6827038,7.81,101.06,34.59,34.59,45698609395,33.56,33.56,45698609395 +삼부토건,001470,19,449,2,10,2.28,6802508,23808532,229681824,6802508,2.28,28.57,2.96,2.96,3093091099,3.00,3.00,3093091099 +한화시스템,272210,20,41650,2,350,0.85,6576309,20100768,188919389,6576309,0.85,32.72,3.48,3.48,278428698550,3.54,3.54,278428698550 +메가터치,446540,21,4620,2,545,13.37,6540609,962057,20771000,6540609,13.37,679.86,31.49,31.49,29464728240,30.70,30.70,29464728240 +와이씨,232140,22,12910,2,1070,9.04,6368390,1730523,82045350,6368390,9.04,368.00,7.76,7.76,80754765885,7.62,7.62,80754765885 +비엘팜텍,065170,23,1883,2,273,16.96,6082076,4228185,8897055,6082076,16.96,143.85,68.36,68.36,11586567556,69.16,69.16,11586567556 +메타케어,118000,24,342,5,-27,-7.32,5028941,17245472,164777364,5028941,-7.32,29.16,3.05,3.05,1798034330,3.19,3.19,1798034330 +쏠리드,050890,25,7500,2,270,3.73,4810458,1016666,61095231,4810458,3.73,473.16,7.87,7.87,36478760935,7.96,7.96,36478760935 +엑시온그룹,069920,26,1306,2,233,21.71,4696221,4206804,35194116,4696221,21.71,111.63,13.34,13.34,6025848850,13.11,13.11,6025848850 +알체라,347860,27,1648,2,193,13.26,4605262,362151,38710961,4605262,13.26,1271.64,11.90,11.90,7711282109,12.09,12.09,7711282109 +RF시스템즈,474610,28,5960,2,220,3.83,4234242,630930,12924863,4234242,3.83,671.11,32.76,32.76,26485539705,34.38,34.38,26485539705 +포스코DX,022100,29,28475,2,975,3.55,4050551,4802217,152034729,4050551,3.55,84.35,2.66,2.66,116269304300,2.69,2.69,116269304300 +알티캐스트,085810,30,677,5,-35,-4.92,3617988,49775644,49056767,3617988,-4.92,7.27,7.38,7.38,2523412639,7.60,7.60,2523412639 diff --git a/top30/20250319/top30-av-20250319-103001.csv b/top30/20250319/top30-av-20250319-103001.csv new file mode 100644 index 000000000000..0b2fdb13a22f --- /dev/null +++ b/top30/20250319/top30-av-20250319-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1141,2,22,1.97,106772067,103077672,157052160,106772067,1.97,103.58,67.99,67.99,128064466865,71.47,71.47,128064466865 +KODEX 200선물인버스2X,252670,2,2075,5,-55,-2.58,75484187,109467728,532800000,75484187,-2.58,68.96,14.17,14.17,157672238991,14.26,14.26,157672238991 +삼성전자,005930,3,58800,2,1200,2.08,13030727,28138594,5919637922,13030727,2.08,46.31,0.22,0.22,763719107200,0.22,0.22,763719107200 +대진첨단소재,393970,4,15900,2,3160,24.80,12181908,2740089,14796820,12181908,24.80,444.58,82.33,82.33,185183188620,78.71,78.71,185183188620 +삼성중공업,010140,5,15220,5,-220,-1.42,11618228,26324576,880000000,11618228,-1.42,44.13,1.32,1.32,179439591820,1.34,1.34,179439591820 +엠오티,413390,6,11430,2,1230,12.06,11612780,1635633,11580180,11612780,12.06,709.99,100.28,100.28,133934585945,101.19,101.19,133934585945 +두산에너빌리티,034020,7,26700,2,900,3.49,10705823,9464041,640561146,10705823,3.49,113.12,1.67,1.67,287641564050,1.68,1.68,287641564050 +KODEX 코스닥150선물인버스,251340,8,3740,2,15,0.40,10249484,19822514,60500000,10249484,0.40,51.71,16.94,16.94,38237983009,16.90,16.90,38237983009 +KODEX 코스닥150레버리지,233740,9,8085,5,-60,-0.74,9680849,18188620,202000000,9680849,-0.74,53.22,4.79,4.79,78602925676,4.81,4.81,78602925676 +클리노믹스,352770,10,615,2,113,22.51,9481464,4687482,38886113,9481464,22.51,202.27,24.38,24.38,5757948917,24.08,24.08,5757948917 +KODEX 레버리지,122630,11,16935,2,430,2.61,8816310,17919062,140650000,8816310,2.61,49.20,6.27,6.27,148463222879,6.23,6.23,148463222879 +미코바이오메드,214610,12,607,2,104,20.68,8586414,1905141,51505648,8586414,20.68,450.70,16.67,16.67,5022012850,16.06,16.06,5022012850 +KODEX 인버스,114800,13,4325,5,-55,-1.26,8147760,18099444,122900000,8147760,-1.26,45.02,6.63,6.63,35339576815,6.65,6.65,35339576815 +KODEX 2차전지산업레버리지,462330,14,1251,2,38,3.13,7930707,12887967,174400000,7930707,3.13,61.54,4.55,4.55,9911031097,4.54,4.54,9911031097 +오리엔트정공,065500,15,9670,5,-780,-7.46,7853685,15099853,31742912,7853685,-7.46,52.01,24.74,24.74,79071667380,25.76,25.76,79071667380 +한국첨단소재,062970,16,6740,2,340,5.31,7701273,6755419,19736818,7701273,5.31,114.00,39.02,39.02,51649271780,38.83,38.83,51649271780 +오리엔트바이오,002630,17,1707,5,-124,-6.77,7622081,47084232,118583005,7622081,-6.77,16.19,6.43,6.43,13515704831,6.68,6.68,13515704831 +시노펙스,025320,18,7180,2,580,8.79,7369352,2665348,87991570,7369352,8.79,276.49,8.38,8.38,52161565330,8.26,8.26,52161565330 +메가터치,446540,19,4530,2,455,11.17,7080427,962057,20771000,7080427,11.17,735.97,34.09,34.09,31921897881,33.93,33.93,31921897881 +삼부토건,001470,20,450,2,11,2.51,6971144,23808532,229681824,6971144,2.51,29.28,3.04,3.04,3168932008,3.07,3.07,3168932008 +와이씨,232140,21,13130,2,1290,10.90,6956283,1730523,82045350,6956283,10.90,401.98,8.48,8.48,88451402635,8.21,8.21,88451402635 +한화시스템,272210,22,41450,2,150,0.36,6765614,20100768,188919389,6765614,0.36,33.66,3.58,3.58,286326839675,3.66,3.66,286326839675 +비엘팜텍,065170,23,1881,2,271,16.83,6163569,4228185,8897055,6163569,16.83,145.77,69.28,69.28,11739644225,70.15,70.15,11739644225 +메타케어,118000,24,339,5,-30,-8.13,5170532,17245472,164777364,5170532,-8.13,29.98,3.14,3.14,1846137150,3.30,3.30,1846137150 +엑시온그룹,069920,25,1328,2,255,23.77,4934348,4206804,35194116,4934348,23.77,117.29,14.02,14.02,6340856671,13.57,13.57,6340856671 +쏠리드,050890,26,7480,2,250,3.46,4876698,1016666,61095231,4876698,3.46,479.68,7.98,7.98,36974696180,8.09,8.09,36974696180 +알체라,347860,27,1630,2,175,12.03,4674287,362151,38710961,4674287,12.03,1290.70,12.07,12.07,7824544664,12.40,12.40,7824544664 +RF시스템즈,474610,28,5960,2,220,3.83,4274664,630930,12924863,4274664,3.83,677.52,33.07,33.07,26726671005,34.70,34.70,26726671005 +포스코DX,022100,29,28400,2,900,3.27,4149617,4802217,152034729,4149617,3.27,86.41,2.73,2.73,119079138375,2.76,2.76,119079138375 +서울보증보험,031210,30,37300,2,5550,17.48,3963928,1293658,69821598,3963928,17.48,306.41,5.68,5.68,142110043350,5.46,5.46,142110043350 diff --git a/top30/20250319/top30-av-20250319-104001.csv b/top30/20250319/top30-av-20250319-104001.csv new file mode 100644 index 000000000000..a11492d2d6fd --- /dev/null +++ b/top30/20250319/top30-av-20250319-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1149,2,30,2.68,109527265,103077672,157052160,109527265,2.68,106.26,69.74,69.74,131210629299,72.71,72.71,131210629299 +KODEX 200선물인버스2X,252670,2,2075,5,-55,-2.58,77353952,109467728,532800000,77353952,-2.58,70.66,14.52,14.52,161552717035,14.61,14.61,161552717035 +삼성전자,005930,3,58800,2,1200,2.08,13248749,28138594,5919637922,13248749,2.08,47.08,0.22,0.22,776551140650,0.22,0.22,776551140650 +대진첨단소재,393970,4,15730,2,2990,23.47,12460110,2740089,14796820,12460110,23.47,454.73,84.21,84.21,189570063130,81.45,81.45,189570063130 +엠오티,413390,5,11120,2,920,9.02,12051715,1635633,11580180,12051715,9.02,736.82,104.07,104.07,138857430795,107.83,107.83,138857430795 +삼성중공업,010140,6,15140,5,-300,-1.94,12041780,26324576,880000000,12041780,-1.94,45.74,1.37,1.37,185865185400,1.40,1.40,185865185400 +두산에너빌리티,034020,7,26550,2,750,2.91,11159827,9464041,640561146,11159827,2.91,117.92,1.74,1.74,299725415825,1.76,1.76,299725415825 +KODEX 코스닥150선물인버스,251340,8,3755,2,30,0.81,10931842,19822514,60500000,10931842,0.81,55.15,18.07,18.07,40798098411,17.96,17.96,40798098411 +KODEX 코스닥150레버리지,233740,9,8030,5,-115,-1.41,10692991,18188620,202000000,10692991,-1.41,58.79,5.29,5.29,86737244989,5.35,5.35,86737244989 +클리노믹스,352770,10,614,2,112,22.31,9584701,4687482,38886113,9584701,22.31,204.47,24.65,24.65,5821332794,24.38,24.38,5821332794 +KODEX 레버리지,122630,11,16895,2,390,2.36,9092316,17919062,140650000,9092316,2.36,50.74,6.46,6.46,153130907227,6.44,6.44,153130907227 +미코바이오메드,214610,12,598,2,95,18.89,8930261,1905141,51505648,8930261,18.89,468.75,17.34,17.34,5228011616,16.97,16.97,5228011616 +KODEX 인버스,114800,13,4330,5,-50,-1.14,8850580,18099444,122900000,8850580,-1.14,48.90,7.20,7.20,38381690660,7.21,7.21,38381690660 +한국첨단소재,062970,14,6780,2,380,5.94,8327483,6755419,19736818,8327483,5.94,123.27,42.19,42.19,55866435345,41.75,41.75,55866435345 +오리엔트정공,065500,15,9670,5,-780,-7.46,8181413,15099853,31742912,8181413,-7.46,54.18,25.77,25.77,82245025430,26.79,26.79,82245025430 +KODEX 2차전지산업레버리지,462330,16,1247,2,34,2.80,8155314,12887967,174400000,8155314,2.80,63.28,4.68,4.68,10191234995,4.69,4.69,10191234995 +오리엔트바이오,002630,17,1717,5,-114,-6.23,7959754,47084232,118583005,7959754,-6.23,16.91,6.71,6.71,14091989166,6.92,6.92,14091989166 +시노펙스,025320,18,7030,2,430,6.52,7770044,2665348,87991570,7770044,6.52,291.52,8.83,8.83,54988811995,8.89,8.89,54988811995 +메가터치,446540,19,4470,2,395,9.69,7423979,962057,20771000,7423979,9.69,771.68,35.74,35.74,33474919044,36.05,36.05,33474919044 +와이씨,232140,20,13100,2,1260,10.64,7320007,1730523,82045350,7320007,10.64,422.99,8.92,8.92,93224430245,8.67,8.67,93224430245 +삼부토건,001470,21,448,2,9,2.05,7133483,23808532,229681824,7133483,2.05,29.96,3.11,3.11,3241803141,3.15,3.15,3241803141 +한화시스템,272210,22,41300,3,0,0.00,6965855,20100768,188919389,6965855,0.00,34.65,3.69,3.69,294608860525,3.78,3.78,294608860525 +비엘팜텍,065170,23,1912,2,302,18.76,6510332,4228185,8897055,6510332,18.76,153.97,73.17,73.17,12401798968,72.90,72.90,12401798968 +메타케어,118000,24,342,5,-27,-7.32,5245464,17245472,164777364,5245464,-7.32,30.42,3.18,3.18,1871678591,3.32,3.32,1871678591 +엑시온그룹,069920,25,1310,2,237,22.09,5088782,4206804,35194116,5088782,22.09,120.97,14.46,14.46,6542936478,14.19,14.19,6542936478 +쏠리드,050890,26,7520,2,290,4.01,4955765,1016666,61095231,4955765,4.01,487.45,8.11,8.11,37570142575,8.18,8.18,37570142575 +알체라,347860,27,1625,2,170,11.68,4756955,362151,38710961,4756955,11.68,1313.53,12.29,12.29,7958065017,12.65,12.65,7958065017 +서울보증보험,031210,28,36700,2,4950,15.59,4515421,1293658,69821598,4515421,15.59,349.04,6.47,6.47,162404073350,6.34,6.34,162404073350 +RF시스템즈,474610,29,5970,2,230,4.01,4305706,630930,12924863,4305706,4.01,682.44,33.31,33.31,26912059775,34.88,34.88,26912059775 +신풍,002870,30,1529,2,264,20.87,4249651,4112918,34958700,4249651,20.87,103.32,12.16,12.16,6086363208,11.39,11.39,6086363208 diff --git a/top30/20250319/top30-av-20250319-105000.csv b/top30/20250319/top30-av-20250319-105000.csv new file mode 100644 index 000000000000..4b667b3c97d4 --- /dev/null +++ b/top30/20250319/top30-av-20250319-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1158,2,39,3.49,110915792,103077672,157052160,110915792,3.49,107.60,70.62,70.62,132814168831,73.03,73.03,132814168831 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,90423663,109467728,532800000,90423663,-1.88,82.60,16.97,16.97,188869146386,16.96,16.96,188869146386 +삼성전자,005930,3,58500,2,900,1.56,14516512,28138594,5919637922,14516512,1.56,51.59,0.25,0.25,850784284600,0.25,0.25,850784284600 +대진첨단소재,393970,4,15880,2,3140,24.65,12752447,2740089,14796820,12752447,24.65,465.40,86.18,86.18,194188779310,82.64,82.64,194188779310 +삼성중공업,010140,5,15220,5,-220,-1.42,12283924,26324576,880000000,12283924,-1.42,46.66,1.40,1.40,189537877935,1.42,1.42,189537877935 +엠오티,413390,6,11290,2,1090,10.69,12237148,1635633,11580180,12237148,10.69,748.16,105.67,105.67,140929731460,107.79,107.79,140929731460 +KODEX 코스닥150레버리지,233740,7,8005,5,-140,-1.72,11697898,18188620,202000000,11697898,-1.72,64.31,5.79,5.79,94781773877,5.86,5.86,94781773877 +KODEX 코스닥150선물인버스,251340,8,3760,2,35,0.94,11396012,19822514,60500000,11396012,0.94,57.49,18.84,18.84,42543464516,18.70,18.70,42543464516 +두산에너빌리티,034020,9,26700,2,900,3.49,11306587,9464041,640561146,11306587,3.49,119.47,1.77,1.77,303635710100,1.78,1.78,303635710100 +클리노믹스,352770,10,634,2,132,26.29,10280216,4687482,38886113,10280216,26.29,219.31,26.44,26.44,6258852961,25.39,25.39,6258852961 +KODEX 인버스,114800,11,4345,5,-35,-0.80,9741241,18099444,122900000,9741241,-0.80,53.82,7.93,7.93,42248040710,7.91,7.91,42248040710 +KODEX 레버리지,122630,12,16810,2,305,1.85,9651360,17919062,140650000,9651360,1.85,53.86,6.86,6.86,162527137315,6.87,6.87,162527137315 +미코바이오메드,214610,13,591,2,88,17.50,9175844,1905141,51505648,9175844,17.50,481.64,17.82,17.82,5373843965,17.65,17.65,5373843965 +한국첨단소재,062970,14,6760,2,360,5.62,8656687,6755419,19736818,8656687,5.62,128.14,43.86,43.86,58098171465,43.55,43.55,58098171465 +오리엔트정공,065500,15,9780,5,-670,-6.41,8585453,15099853,31742912,8585453,-6.41,56.86,27.05,27.05,86204524225,27.77,27.77,86204524225 +KODEX 2차전지산업레버리지,462330,16,1243,2,30,2.47,8554945,12887967,174400000,8554945,2.47,66.38,4.91,4.91,10687429179,4.93,4.93,10687429179 +와이씨,232140,17,12900,2,1060,8.95,8417610,1730523,82045350,8417610,8.95,486.42,10.26,10.26,107687442545,10.17,10.17,107687442545 +오리엔트바이오,002630,18,1726,5,-105,-5.73,8251957,47084232,118583005,8251957,-5.73,17.53,6.96,6.96,14597713002,7.13,7.13,14597713002 +시노펙스,025320,19,6980,2,380,5.76,8090321,2665348,87991570,8090321,5.76,303.54,9.19,9.19,57218710110,9.32,9.32,57218710110 +메가터치,446540,20,4460,2,385,9.45,7688389,962057,20771000,7688389,9.45,799.16,37.02,37.02,34653276144,37.41,37.41,34653276144 +삼부토건,001470,21,447,2,8,1.82,7225294,23808532,229681824,7225294,1.82,30.35,3.15,3.15,3282959161,3.20,3.20,3282959161 +한화시스템,272210,22,41600,2,300,0.73,7082797,20100768,188919389,7082797,0.73,35.24,3.75,3.75,299447864100,3.81,3.81,299447864100 +비엘팜텍,065170,23,1877,2,267,16.58,6698376,4228185,8897055,6698376,16.58,158.42,75.29,75.29,12757234206,76.39,76.39,12757234206 +메타케어,118000,24,339,5,-30,-8.13,5342243,17245472,164777364,5342243,-8.13,30.98,3.24,3.24,1904446836,3.41,3.41,1904446836 +엑시온그룹,069920,25,1296,2,223,20.78,5191843,4206804,35194116,5191843,20.78,123.42,14.75,14.75,6677425975,14.64,14.64,6677425975 +쏠리드,050890,26,7485,2,255,3.53,5031983,1016666,61095231,5031983,3.53,494.95,8.24,8.24,38140582370,8.34,8.34,38140582370 +씨케이솔루션,480370,27,18990,2,1390,7.90,5005269,4938650,10934861,5005269,7.90,101.35,45.77,45.77,94713931020,45.61,45.61,94713931020 +알체라,347860,28,1647,2,192,13.20,4975557,362151,38710961,4975557,13.20,1373.89,12.85,12.85,8318772123,13.05,13.05,8318772123 +서울보증보험,031210,29,36750,2,5000,15.75,4949552,1293658,69821598,4949552,15.75,382.60,7.09,7.09,178438440075,6.95,6.95,178438440075 +신풍,002870,30,1517,2,252,19.92,4948184,4112918,34958700,4948184,19.92,120.31,14.15,14.15,7160768453,13.50,13.50,7160768453 diff --git a/top30/20250319/top30-av-20250319-110001.csv b/top30/20250319/top30-av-20250319-110001.csv new file mode 100644 index 000000000000..020a302d4296 --- /dev/null +++ b/top30/20250319/top30-av-20250319-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1168,2,49,4.38,112935282,103077672,157052160,112935282,4.38,109.56,71.91,71.91,135156962185,73.68,73.68,135156962185 +KODEX 200선물인버스2X,252670,2,2087,5,-43,-2.02,94711366,109467728,532800000,94711366,-2.02,86.52,17.78,17.78,197830649082,17.79,17.79,197830649082 +삼성전자,005930,3,58500,2,900,1.56,14987752,28138594,5919637922,14987752,1.56,53.26,0.25,0.25,878331647000,0.25,0.25,878331647000 +대진첨단소재,393970,4,16000,2,3260,25.59,13129112,2740089,14796820,13129112,25.59,479.15,88.73,88.73,200212382785,84.57,84.57,200212382785 +엠오티,413390,5,11330,2,1130,11.08,12447833,1635633,11580180,12447833,11.08,761.04,107.49,107.49,143310374500,109.23,109.23,143310374500 +삼성중공업,010140,6,15200,5,-240,-1.55,12405177,26324576,880000000,12405177,-1.55,47.12,1.41,1.41,191382154305,1.43,1.43,191382154305 +클리노믹스,352770,7,652,1,150,29.88,12006863,4687482,38886113,12006863,29.88,256.15,30.88,30.88,7378613624,29.10,29.10,7378613624 +KODEX 코스닥150레버리지,233740,8,8020,5,-125,-1.53,11915983,18188620,202000000,11915983,-1.53,65.51,5.90,5.90,96530605973,5.96,5.96,96530605973 +KODEX 코스닥150선물인버스,251340,9,3755,2,30,0.81,11583897,19822514,60500000,11583897,0.81,58.44,19.15,19.15,43248958492,19.04,19.04,43248958492 +두산에너빌리티,034020,10,26700,2,900,3.49,11476401,9464041,640561146,11476401,3.49,121.26,1.79,1.79,308169675975,1.80,1.80,308169675975 +KODEX 인버스,114800,11,4345,5,-35,-0.80,9977172,18099444,122900000,9977172,-0.80,55.12,8.12,8.12,43271996053,8.10,8.10,43271996053 +KODEX 레버리지,122630,12,16810,2,305,1.85,9858307,17919062,140650000,9858307,1.85,55.02,7.01,7.01,166006973512,7.02,7.02,166006973512 +미코바이오메드,214610,13,616,2,113,22.47,9770328,1905141,51505648,9770328,22.47,512.84,18.97,18.97,5733111618,18.07,18.07,5733111618 +오리엔트정공,065500,14,9570,5,-880,-8.42,8979699,15099853,31742912,8979699,-8.42,59.47,28.29,28.29,90019459685,29.63,29.63,90019459685 +한국첨단소재,062970,15,6720,2,320,5.00,8937622,6755419,19736818,8937622,5.00,132.30,45.28,45.28,59989860800,45.23,45.23,59989860800 +KODEX 2차전지산업레버리지,462330,16,1244,2,31,2.56,8837373,12887967,174400000,8837373,2.56,68.57,5.07,5.07,11038997298,5.09,5.09,11038997298 +와이씨,232140,17,13070,2,1230,10.39,8766771,1730523,82045350,8766771,10.39,506.60,10.69,10.69,112213483230,10.46,10.46,112213483230 +오리엔트바이오,002630,18,1693,5,-138,-7.54,8516337,47084232,118583005,8516337,-7.54,18.09,7.18,7.18,15050668983,7.50,7.50,15050668983 +시노펙스,025320,19,6990,2,390,5.91,8198564,2665348,87991570,8198564,5.91,307.60,9.32,9.32,57975431120,9.43,9.43,57975431120 +메가터치,446540,20,4490,2,415,10.18,7923581,962057,20771000,7923581,10.18,823.61,38.15,38.15,35698631538,38.28,38.28,35698631538 +삼부토건,001470,21,445,2,6,1.37,7477364,23808532,229681824,7477364,1.37,31.41,3.26,3.26,3395206033,3.32,3.32,3395206033 +한화시스템,272210,22,41550,2,250,0.61,7130623,20100768,188919389,7130623,0.61,35.47,3.77,3.77,301435631250,3.84,3.84,301435631250 +비엘팜텍,065170,23,1884,2,274,17.02,6772144,4228185,8897055,6772144,17.02,160.17,76.12,76.12,12896045826,76.94,76.94,12896045826 +메타케어,118000,24,344,5,-25,-6.78,5418299,17245472,164777364,5418299,-6.78,31.42,3.29,3.29,1930451533,3.41,3.41,1930451533 +씨케이솔루션,480370,25,18810,2,1210,6.88,5381640,4938650,10934861,5381640,6.88,108.97,49.22,49.22,101864223745,49.52,49.52,101864223745 +신풍,002870,26,1476,2,211,16.68,5381356,4112918,34958700,5381356,16.68,130.84,15.39,15.39,7808774404,15.13,15.13,7808774404 +서울보증보험,031210,27,37550,2,5800,18.27,5288566,1293658,69821598,5288566,18.27,408.81,7.57,7.57,191049717675,7.29,7.29,191049717675 +엑시온그룹,069920,28,1311,2,238,22.18,5274187,4206804,35194116,5274187,22.18,125.37,14.99,14.99,6785001933,14.71,14.71,6785001933 +노을,376930,29,3040,2,355,13.22,5132288,363866,36947060,5132288,13.22,1410.49,13.89,13.89,15441009027,13.75,13.75,15441009027 +쏠리드,050890,30,7500,2,270,3.73,5073000,1016666,61095231,5073000,3.73,498.98,8.30,8.30,38447703035,8.39,8.39,38447703035 diff --git a/top30/20250319/top30-av-20250319-111000.csv b/top30/20250319/top30-av-20250319-111000.csv new file mode 100644 index 000000000000..14d6e1821194 --- /dev/null +++ b/top30/20250319/top30-av-20250319-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1244,2,125,11.17,124129650,103077672,157052160,124129650,11.17,120.42,79.04,79.04,148647069880,76.08,76.08,148647069880 +KODEX 200선물인버스2X,252670,2,2095,5,-35,-1.64,95807894,109467728,532800000,95807894,-1.64,87.52,17.98,17.98,200126693311,17.93,17.93,200126693311 +삼성전자,005930,3,58500,2,900,1.56,15223374,28138594,5919637922,15223374,1.56,54.10,0.26,0.26,892104336000,0.26,0.26,892104336000 +대진첨단소재,393970,4,15970,2,3230,25.35,13326341,2740089,14796820,13326341,25.35,486.35,90.06,90.06,203369675150,86.06,86.06,203369675150 +엠오티,413390,5,11280,2,1080,10.59,12604023,1635633,11580180,12604023,10.59,770.59,108.84,108.84,145077636250,111.06,111.06,145077636250 +삼성중공업,010140,6,15200,5,-240,-1.55,12556728,26324576,880000000,12556728,-1.55,47.70,1.43,1.43,193684176100,1.45,1.45,193684176100 +KODEX 코스닥150레버리지,233740,7,8045,5,-100,-1.23,12179245,18188620,202000000,12179245,-1.23,66.96,6.03,6.03,98645955943,6.07,6.07,98645955943 +클리노믹스,352770,8,652,1,150,29.88,12052851,4687482,38886113,12052851,29.88,257.13,31.00,31.00,7408597800,29.22,29.22,7408597800 +KODEX 코스닥150선물인버스,251340,9,3750,2,25,0.67,11851987,19822514,60500000,11851987,0.67,59.79,19.59,19.59,44254907473,19.51,19.51,44254907473 +두산에너빌리티,034020,10,26650,2,850,3.29,11616550,9464041,640561146,11616550,3.29,122.74,1.81,1.81,311913193425,1.83,1.83,311913193425 +KODEX 인버스,114800,11,4345,5,-35,-0.80,10444891,18099444,122900000,10444891,-0.80,57.71,8.50,8.50,45304173490,8.48,8.48,45304173490 +미코바이오메드,214610,12,611,2,108,21.47,10214901,1905141,51505648,10214901,21.47,536.18,19.83,19.83,6007291931,19.09,19.09,6007291931 +KODEX 레버리지,122630,13,16785,2,280,1.70,10075922,17919062,140650000,10075922,1.70,56.23,7.16,7.16,169661109640,7.19,7.19,169661109640 +오리엔트정공,065500,14,9580,5,-870,-8.33,9368130,15099853,31742912,9368130,-8.33,62.04,29.51,29.51,93708552100,30.82,30.82,93708552100 +한국첨단소재,062970,15,6660,2,260,4.06,9307031,6755419,19736818,9307031,4.06,137.77,47.16,47.16,62466075595,47.52,47.52,62466075595 +KODEX 2차전지산업레버리지,462330,16,1242,2,29,2.39,9002226,12887967,174400000,9002226,2.39,69.85,5.16,5.16,11243607137,5.19,5.19,11243607137 +와이씨,232140,17,13010,2,1170,9.88,8953768,1730523,82045350,8953768,9.88,517.40,10.91,10.91,114655310135,10.74,10.74,114655310135 +오리엔트바이오,002630,18,1700,5,-131,-7.15,8717137,47084232,118583005,8717137,-7.15,18.51,7.35,7.35,15390782872,7.63,7.63,15390782872 +메가터치,446540,19,4520,2,445,10.92,8321353,962057,20771000,8321353,10.92,864.95,40.06,40.06,37499793860,39.94,39.94,37499793860 +시노펙스,025320,20,6950,2,350,5.30,8280623,2665348,87991570,8280623,5.30,310.68,9.41,9.41,58549222270,9.57,9.57,58549222270 +삼부토건,001470,21,443,2,4,0.91,7581254,23808532,229681824,7581254,0.91,31.84,3.30,3.30,3441262301,3.38,3.38,3441262301 +한화시스템,272210,22,41400,2,100,0.24,7220028,20100768,188919389,7220028,0.24,35.92,3.82,3.82,305137210200,3.90,3.90,305137210200 +비엘팜텍,065170,23,1903,2,293,18.20,6875565,4228185,8897055,6875565,18.20,162.61,77.28,77.28,13091888512,77.32,77.32,13091888512 +LB인베스트먼트,309960,24,4270,2,585,15.88,6171847,113319,23217239,6171847,15.88,5446.44,26.58,26.58,25988378926,26.21,26.21,25988378926 +노을,376930,25,3090,2,405,15.08,5923000,363866,36947060,5923000,15.08,1627.80,16.03,16.03,17847885361,15.63,15.63,17847885361 +쓰리에이로직스,177900,26,10170,2,680,7.17,5641526,1607861,9366800,5641526,7.17,350.87,60.23,60.23,56071182300,58.86,58.86,56071182300 +신풍,002870,27,1470,2,205,16.21,5598773,4112918,34958700,5598773,16.21,136.13,16.02,16.02,8131096930,15.82,15.82,8131096930 +씨케이솔루션,480370,28,18780,2,1180,6.70,5524585,4938650,10934861,5524585,6.70,111.86,50.52,50.52,104566593395,50.92,50.92,104566593395 +메타케어,118000,29,342,5,-27,-7.32,5514890,17245472,164777364,5514890,-7.32,31.98,3.35,3.35,1963657717,3.48,3.48,1963657717 +서울보증보험,031210,30,37250,2,5500,17.32,5457980,1293658,69821598,5457980,17.32,421.90,7.82,7.82,197370639025,7.59,7.59,197370639025 diff --git a/top30/20250319/top30-av-20250319-112000.csv b/top30/20250319/top30-av-20250319-112000.csv new file mode 100644 index 000000000000..d4a3fb768f1e --- /dev/null +++ b/top30/20250319/top30-av-20250319-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1298,2,179,16.00,157434453,103077672,157052160,157434453,16.00,152.73,100.24,100.24,191322925363,93.85,93.85,191322925363 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,98597748,109467728,532800000,98597748,-1.88,90.07,18.51,18.51,205963583466,18.50,18.50,205963583466 +삼성전자,005930,3,58800,2,1200,2.08,15646670,28138594,5919637922,15646670,2.08,55.61,0.26,0.26,916898438700,0.26,0.26,916898438700 +대진첨단소재,393970,4,15820,2,3080,24.18,13635648,2740089,14796820,13635648,24.18,497.64,92.15,92.15,208268957855,88.97,88.97,208268957855 +엠오티,413390,5,11140,2,940,9.22,12745247,1635633,11580180,12745247,9.22,779.22,110.06,110.06,146654561550,113.68,113.68,146654561550 +삼성중공업,010140,6,15180,5,-260,-1.68,12692535,26324576,880000000,12692535,-1.68,48.22,1.44,1.44,195746978440,1.47,1.47,195746978440 +KODEX 코스닥150레버리지,233740,7,8040,5,-105,-1.29,12312844,18188620,202000000,12312844,-1.29,67.70,6.10,6.10,99719856268,6.14,6.14,99719856268 +클리노믹스,352770,8,652,1,150,29.88,12143358,4687482,38886113,12143358,29.88,259.06,31.23,31.23,7467608364,29.45,29.45,7467608364 +KODEX 코스닥150선물인버스,251340,9,3750,2,25,0.67,11938916,19822514,60500000,11938916,0.67,60.23,19.73,19.73,44580925888,19.65,19.65,44580925888 +두산에너빌리티,034020,10,26600,2,800,3.10,11728198,9464041,640561146,11728198,3.10,123.92,1.83,1.83,314885186175,1.85,1.85,314885186175 +KODEX 인버스,114800,11,4340,5,-40,-0.91,10730653,18099444,122900000,10730653,-0.91,59.29,8.73,8.73,46546628844,8.73,8.73,46546628844 +미코바이오메드,214610,12,620,2,117,23.26,10499559,1905141,51505648,10499559,23.26,551.12,20.39,20.39,6183096405,19.36,19.36,6183096405 +KODEX 레버리지,122630,13,16820,2,315,1.91,10292212,17919062,140650000,10292212,1.91,57.44,7.32,7.32,173292419875,7.33,7.33,173292419875 +한국첨단소재,062970,14,6650,2,250,3.91,9609008,6755419,19736818,9609008,3.91,142.24,48.69,48.69,64472202115,49.12,49.12,64472202115 +KODEX 2차전지산업레버리지,462330,15,1242,2,29,2.39,9588103,12887967,174400000,9588103,2.39,74.40,5.50,5.50,11970653264,5.53,5.53,11970653264 +오리엔트정공,065500,16,9510,5,-940,-9.00,9545863,15099853,31742912,9545863,-9.00,63.22,30.07,30.07,95401424240,31.60,31.60,95401424240 +와이씨,232140,17,13030,2,1190,10.05,9117428,1730523,82045350,9117428,10.05,526.86,11.11,11.11,116773304430,10.92,10.92,116773304430 +오리엔트바이오,002630,18,1690,5,-141,-7.70,8844756,47084232,118583005,8844756,-7.70,18.78,7.46,7.46,15607804610,7.79,7.79,15607804610 +메가터치,446540,19,4515,2,440,10.80,8626653,962057,20771000,8626653,10.80,896.69,41.53,41.53,38885385228,41.46,41.46,38885385228 +시노펙스,025320,20,6910,2,310,4.70,8382790,2665348,87991570,8382790,4.70,314.51,9.53,9.53,59258163825,9.75,9.75,59258163825 +삼부토건,001470,21,443,2,4,0.91,7695358,23808532,229681824,7695358,0.91,32.32,3.35,3.35,3491781821,3.43,3.43,3491781821 +한화시스템,272210,22,41100,5,-200,-0.48,7403164,20100768,188919389,7403164,-0.48,36.83,3.92,3.92,312682188425,4.03,4.03,312682188425 +비엘팜텍,065170,23,1900,2,290,18.01,6939966,4228185,8897055,6939966,18.01,164.14,78.00,78.00,13214332916,78.17,78.17,13214332916 +노을,376930,24,3060,2,375,13.97,6644493,363866,36947060,6644493,13.97,1826.08,17.98,17.98,20076398242,17.76,17.76,20076398242 +LB인베스트먼트,309960,25,4160,2,475,12.89,6613869,113319,23217239,6613869,12.89,5836.50,28.49,28.49,27843345912,28.83,28.83,27843345912 +쓰리에이로직스,177900,26,9805,2,315,3.32,6339755,1607861,9366800,6339755,3.32,394.30,67.68,67.68,63018409750,68.62,68.62,63018409750 +씨케이솔루션,480370,27,18460,2,860,4.89,5878618,4938650,10934861,5878618,4.89,119.03,53.76,53.76,111108121600,55.04,55.04,111108121600 +신풍,002870,28,1453,2,188,14.86,5783702,4112918,34958700,5783702,14.86,140.62,16.54,16.54,8402486094,16.54,16.54,8402486094 +서울보증보험,031210,29,36950,2,5200,16.38,5575654,1293658,69821598,5575654,16.38,431.00,7.99,7.99,201728864825,7.82,7.82,201728864825 +메타케어,118000,30,342,5,-27,-7.32,5548466,17245472,164777364,5548466,-7.32,32.17,3.37,3.37,1975076423,3.50,3.50,1975076423 diff --git a/top30/20250319/top30-av-20250319-113001.csv b/top30/20250319/top30-av-20250319-113001.csv new file mode 100644 index 000000000000..59e2f8abfcfe --- /dev/null +++ b/top30/20250319/top30-av-20250319-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1243,2,124,11.08,179685834,103077672,157052160,179685834,11.08,174.32,114.41,114.41,219927056372,112.66,112.66,219927056372 +KODEX 200선물인버스2X,252670,2,2085,5,-45,-2.11,99485728,109467728,532800000,99485728,-2.11,90.88,18.67,18.67,207814688522,18.71,18.71,207814688522 +삼성전자,005930,3,58900,2,1300,2.26,15969040,28138594,5919637922,15969040,2.26,56.75,0.27,0.27,935860304500,0.27,0.27,935860304500 +대진첨단소재,393970,4,15810,2,3070,24.10,13724317,2740089,14796820,13724317,24.10,500.87,92.75,92.75,209671986510,89.63,89.63,209671986510 +삼성중공업,010140,5,15260,5,-180,-1.17,12830330,26324576,880000000,12830330,-1.17,48.74,1.46,1.46,197843625160,1.47,1.47,197843625160 +엠오티,413390,6,11170,2,970,9.51,12797366,1635633,11580180,12797366,9.51,782.41,110.51,110.51,147235778200,113.83,113.83,147235778200 +KODEX 코스닥150레버리지,233740,7,8060,5,-85,-1.04,12630585,18188620,202000000,12630585,-1.04,69.44,6.25,6.25,102279275305,6.28,6.28,102279275305 +클리노믹스,352770,8,652,1,150,29.88,12629583,4687482,38886113,12629583,29.88,269.43,32.48,32.48,7784627064,30.70,30.70,7784627064 +KODEX 코스닥150선물인버스,251340,9,3745,2,20,0.54,12130632,19822514,60500000,12130632,0.54,61.20,20.05,20.05,45299076763,19.99,19.99,45299076763 +두산에너빌리티,034020,10,26650,2,850,3.29,11799624,9464041,640561146,11799624,3.29,124.68,1.84,1.84,316787552400,1.86,1.86,316787552400 +미코바이오메드,214610,11,629,2,126,25.05,11748899,1905141,51505648,11748899,25.05,616.69,22.81,22.81,6972290568,21.52,21.52,6972290568 +KODEX 인버스,114800,12,4335,5,-45,-1.03,10902276,18099444,122900000,10902276,-1.03,60.24,8.87,8.87,47290782615,8.88,8.88,47290782615 +KODEX 레버리지,122630,13,16870,2,365,2.21,10571892,17919062,140650000,10571892,2.21,59.00,7.52,7.52,178005395526,7.50,7.50,178005395526 +한국첨단소재,062970,14,6720,2,320,5.00,9776544,6755419,19736818,9776544,5.00,144.72,49.53,49.53,65590691300,49.45,49.45,65590691300 +KODEX 2차전지산업레버리지,462330,15,1244,2,31,2.56,9710454,12887967,174400000,9710454,2.56,75.35,5.57,5.57,12122834987,5.59,5.59,12122834987 +오리엔트정공,065500,16,9600,5,-850,-8.13,9648562,15099853,31742912,9648562,-8.13,63.90,30.40,30.40,96380401720,31.63,31.63,96380401720 +와이씨,232140,17,13170,2,1330,11.23,9415910,1730523,82045350,9415910,11.23,544.11,11.48,11.48,120691782865,11.17,11.17,120691782865 +오리엔트바이오,002630,18,1695,5,-136,-7.43,8968018,47084232,118583005,8968018,-7.43,19.05,7.56,7.56,15816425535,7.87,7.87,15816425535 +메가터치,446540,19,4515,2,440,10.80,8877846,962057,20771000,8877846,10.80,922.80,42.74,42.74,40013332693,42.67,42.67,40013332693 +시노펙스,025320,20,6890,2,290,4.39,8597167,2665348,87991570,8597167,4.39,322.55,9.77,9.77,60734538430,10.02,10.02,60734538430 +삼부토건,001470,21,443,2,4,0.91,7786289,23808532,229681824,7786289,0.91,32.70,3.39,3.39,3532015189,3.47,3.47,3532015189 +한화시스템,272210,22,41450,2,150,0.36,7595782,20100768,188919389,7595782,0.36,37.79,4.02,4.02,320600112725,4.09,4.09,320600112725 +노을,376930,23,2960,2,275,10.24,7037686,363866,36947060,7037686,10.24,1934.14,19.05,19.05,21262156505,19.44,19.44,21262156505 +비엘팜텍,065170,24,1900,2,290,18.01,6970872,4228185,8897055,6970872,18.01,164.87,78.35,78.35,13272918631,78.52,78.52,13272918631 +LB인베스트먼트,309960,25,4170,2,485,13.16,6756017,113319,23217239,6756017,13.16,5961.95,29.10,29.10,28435138786,29.37,29.37,28435138786 +쓰리에이로직스,177900,26,9850,2,360,3.79,6435705,1607861,9366800,6435705,3.79,400.27,68.71,68.71,63963795090,69.33,69.33,63963795090 +씨케이솔루션,480370,27,18420,2,820,4.66,5986948,4938650,10934861,5986948,4.66,121.23,54.75,54.75,113093557985,56.15,56.15,113093557985 +신풍,002870,28,1479,2,214,16.92,5948578,4112918,34958700,5948578,16.92,144.63,17.02,17.02,8644834519,16.72,16.72,8644834519 +서울보증보험,031210,29,37650,2,5900,18.58,5835455,1293658,69821598,5835455,18.58,451.08,8.36,8.36,211420542425,8.04,8.04,211420542425 +TIGER 미국S&P500,360750,30,20330,5,-140,-0.68,5728292,16231018,373650000,5728292,-0.68,35.29,1.53,1.53,116490149490,1.53,1.53,116490149490 diff --git a/top30/20250319/top30-av-20250319-114000.csv b/top30/20250319/top30-av-20250319-114000.csv new file mode 100644 index 000000000000..3bf7e8036173 --- /dev/null +++ b/top30/20250319/top30-av-20250319-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1260,2,141,12.60,186635187,103077672,157052160,186635187,12.60,181.06,118.84,118.84,228686497829,115.56,115.56,228686497829 +KODEX 200선물인버스2X,252670,2,2080,5,-50,-2.35,102372510,109467728,532800000,102372510,-2.35,93.52,19.21,19.21,213812588584,19.29,19.29,213812588584 +삼성전자,005930,3,58900,2,1300,2.26,16496399,28138594,5919637922,16496399,2.26,58.63,0.28,0.28,966948004550,0.28,0.28,966948004550 +대진첨단소재,393970,4,15880,2,3140,24.65,13791590,2740089,14796820,13791590,24.65,503.33,93.21,93.21,210739783725,89.69,89.69,210739783725 +KODEX 코스닥150레버리지,233740,5,8080,5,-65,-0.80,12996190,18188620,202000000,12996190,-0.80,71.45,6.43,6.43,105230928794,6.45,6.45,105230928794 +삼성중공업,010140,6,15240,5,-200,-1.30,12940543,26324576,880000000,12940543,-1.30,49.16,1.47,1.47,199523862195,1.49,1.49,199523862195 +엠오티,413390,7,11170,2,970,9.51,12847766,1635633,11580180,12847766,9.51,785.49,110.95,110.95,147799161290,114.26,114.26,147799161290 +클리노믹스,352770,8,652,1,150,29.88,12659440,4687482,38886113,12659440,29.88,270.07,32.56,32.56,7804093828,30.78,30.78,7804093828 +미코바이오메드,214610,9,629,2,126,25.05,12193614,1905141,51505648,12193614,25.05,640.04,23.67,23.67,7251955320,22.38,22.38,7251955320 +KODEX 코스닥150선물인버스,251340,10,3742,2,17,0.46,12153811,19822514,60500000,12153811,0.46,61.31,20.09,20.09,45385793236,20.05,20.05,45385793236 +두산에너빌리티,034020,11,26750,2,950,3.68,11894467,9464041,640561146,11894467,3.68,125.68,1.86,1.86,319318844750,1.86,1.86,319318844750 +KODEX 인버스,114800,12,4330,5,-50,-1.14,10974824,18099444,122900000,10974824,-1.14,60.64,8.93,8.93,47604923429,8.95,8.95,47604923429 +KODEX 레버리지,122630,13,16910,2,405,2.45,10867081,17919062,140650000,10867081,2.45,60.65,7.73,7.73,182995621024,7.69,7.69,182995621024 +한국첨단소재,062970,14,6690,2,290,4.53,9984486,6755419,19736818,9984486,4.53,147.80,50.59,50.59,66989359500,50.73,50.73,66989359500 +와이씨,232140,15,13180,2,1340,11.32,9836023,1730523,82045350,9836023,11.32,568.38,11.99,11.99,126248269710,11.67,11.67,126248269710 +KODEX 2차전지산업레버리지,462330,16,1249,2,36,2.97,9772529,12887967,174400000,9772529,2.97,75.83,5.60,5.60,12200254313,5.60,5.60,12200254313 +오리엔트정공,065500,17,9640,5,-810,-7.75,9755697,15099853,31742912,9755697,-7.75,64.61,30.73,30.73,97412284640,31.83,31.83,97412284640 +메가터치,446540,18,4495,2,420,10.31,9041115,962057,20771000,9041115,10.31,939.77,43.53,43.53,40751943217,43.65,43.65,40751943217 +오리엔트바이오,002630,19,1699,5,-132,-7.21,9037433,47084232,118583005,9037433,-7.21,19.19,7.62,7.62,15934372280,7.91,7.91,15934372280 +시노펙스,025320,20,6840,2,240,3.64,8701306,2665348,87991570,8701306,3.64,326.46,9.89,9.89,61449446070,10.21,10.21,61449446070 +TIGER 미국S&P500,360750,21,20315,5,-155,-0.76,7964137,16231018,373650000,7964137,-0.76,49.07,2.13,2.13,161920466089,2.13,2.13,161920466089 +삼부토건,001470,22,441,2,2,0.46,7948871,23808532,229681824,7948871,0.46,33.39,3.46,3.46,3603718095,3.56,3.56,3603718095 +한화시스템,272210,23,41400,2,100,0.24,7656418,20100768,188919389,7656418,0.24,38.09,4.05,4.05,323112652650,4.13,4.13,323112652650 +노을,376930,24,3005,2,320,11.92,7219323,363866,36947060,7219323,11.92,1984.06,19.54,19.54,21808025085,19.64,19.64,21808025085 +비엘팜텍,065170,25,1894,2,284,17.64,7013790,4228185,8897055,7013790,17.64,165.88,78.83,78.83,13354426213,79.25,79.25,13354426213 +LB인베스트먼트,309960,26,4125,2,440,11.94,7005288,113319,23217239,7005288,11.94,6181.92,30.17,30.17,29460989636,30.76,30.76,29460989636 +쓰리에이로직스,177900,27,9900,2,410,4.32,6542616,1607861,9366800,6542616,4.32,406.91,69.85,69.85,65015451240,70.11,70.11,65015451240 +씨케이솔루션,480370,28,18530,2,930,5.28,6077358,4938650,10934861,6077358,5.28,123.06,55.58,55.58,114765548375,56.64,56.64,114765548375 +신풍,002870,29,1467,2,202,15.97,6042328,4112918,34958700,6042328,15.97,146.91,17.28,17.28,8782386954,17.12,17.12,8782386954 +서울보증보험,031210,30,36825,2,5075,15.98,5987343,1293658,69821598,5987343,15.98,462.82,8.58,8.58,217064284525,8.44,8.44,217064284525 diff --git a/top30/20250319/top30-av-20250319-115001.csv b/top30/20250319/top30-av-20250319-115001.csv new file mode 100644 index 000000000000..f03a17078fb3 --- /dev/null +++ b/top30/20250319/top30-av-20250319-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1275,2,156,13.94,193979327,103077672,157052160,193979327,13.94,188.19,123.51,123.51,237977703152,118.85,118.85,237977703152 +KODEX 200선물인버스2X,252670,2,2080,5,-50,-2.35,103392892,109467728,532800000,103392892,-2.35,94.45,19.41,19.41,215935029500,19.48,19.48,215935029500 +삼성전자,005930,3,58800,2,1200,2.08,17121808,28138594,5919637922,17121808,2.08,60.85,0.29,0.29,1003769616000,0.29,0.29,1003769616000 +대진첨단소재,393970,4,15850,2,3110,24.41,13873156,2740089,14796820,13873156,24.41,506.30,93.76,93.76,212036198285,90.41,90.41,212036198285 +KODEX 코스닥150레버리지,233740,5,8065,5,-80,-0.98,13138501,18188620,202000000,13138501,-0.98,72.23,6.50,6.50,106379000909,6.53,6.53,106379000909 +삼성중공업,010140,6,15230,5,-210,-1.36,13043929,26324576,880000000,13043929,-1.36,49.55,1.48,1.48,201097566090,1.50,1.50,201097566090 +엠오티,413390,7,11380,2,1180,11.57,13042323,1635633,11580180,13042323,11.57,797.39,112.63,112.63,150008879000,113.83,113.83,150008879000 +미코바이오메드,214610,8,641,2,138,27.44,12893742,1905141,51505648,12893742,27.44,676.79,25.03,25.03,7699829998,23.32,23.32,7699829998 +클리노믹스,352770,9,652,1,150,29.88,12661988,4687482,38886113,12661988,29.88,270.12,32.56,32.56,7805755124,30.79,30.79,7805755124 +KODEX 코스닥150선물인버스,251340,10,3745,2,20,0.54,12302284,19822514,60500000,12302284,0.54,62.06,20.33,20.33,45941819500,20.28,20.28,45941819500 +두산에너빌리티,034020,11,26700,2,900,3.49,11974297,9464041,640561146,11974297,3.49,126.52,1.87,1.87,321450774825,1.88,1.88,321450774825 +KODEX 인버스,114800,12,4335,5,-45,-1.03,11151452,18099444,122900000,11151452,-1.03,61.61,9.07,9.07,48369752327,9.08,9.08,48369752327 +KODEX 레버리지,122630,13,16875,2,370,2.24,11060130,17919062,140650000,11060130,2.24,61.72,7.86,7.86,186256404591,7.85,7.85,186256404591 +한국첨단소재,062970,14,6700,2,300,4.69,10083959,6755419,19736818,10083959,4.69,149.27,51.09,51.09,67654257635,51.16,51.16,67654257635 +와이씨,232140,15,13140,2,1300,10.98,10000163,1730523,82045350,10000163,10.98,577.87,12.19,12.19,128406085650,11.91,11.91,128406085650 +오리엔트정공,065500,16,9600,5,-850,-8.13,9867309,15099853,31742912,9867309,-8.13,65.35,31.09,31.09,98490012565,32.32,32.32,98490012565 +KODEX 2차전지산업레버리지,462330,17,1246,2,33,2.72,9865910,12887967,174400000,9865910,2.72,76.55,5.66,5.66,12316718274,5.67,5.67,12316718274 +오리엔트바이오,002630,18,1691,5,-140,-7.65,9161012,47084232,118583005,9161012,-7.65,19.46,7.73,7.73,16143918112,8.05,8.05,16143918112 +메가터치,446540,19,4500,2,425,10.43,9135461,962057,20771000,9135461,10.43,949.58,43.98,43.98,41176415058,44.05,44.05,41176415058 +TIGER 미국S&P500,360750,20,20320,5,-150,-0.73,8914853,16231018,373650000,8914853,-0.73,54.92,2.39,2.39,181237888808,2.39,2.39,181237888808 +시노펙스,025320,21,6870,2,270,4.09,8819243,2665348,87991570,8819243,4.09,330.89,10.02,10.02,62257096830,10.30,10.30,62257096830 +삼부토건,001470,22,441,2,2,0.46,8034089,23808532,229681824,8034089,0.46,33.74,3.50,3.50,3641290197,3.59,3.59,3641290197 +한화시스템,272210,23,41250,5,-50,-0.12,7747047,20100768,188919389,7747047,-0.12,38.54,4.10,4.10,326851452500,4.19,4.19,326851452500 +노을,376930,24,3040,2,355,13.22,7427337,363866,36947060,7427337,13.22,2041.23,20.10,20.10,22440317804,19.98,19.98,22440317804 +LB인베스트먼트,309960,25,4115,2,430,11.67,7097225,113319,23217239,7097225,11.67,6263.05,30.57,30.57,29839350790,31.23,31.23,29839350790 +비엘팜텍,065170,26,1873,2,263,16.34,7094534,4228185,8897055,7094534,16.34,167.79,79.74,79.74,13506193458,81.05,81.05,13506193458 +모티브링크,463480,27,13840,2,2070,17.59,6643225,2748381,12390358,6643225,17.59,241.71,53.62,53.62,86669628055,50.54,50.54,86669628055 +쓰리에이로직스,177900,28,9885,2,395,4.16,6602334,1607861,9366800,6602334,4.16,410.63,70.49,70.49,65604444635,70.85,70.85,65604444635 +씨케이솔루션,480370,29,18510,2,910,5.17,6129580,4938650,10934861,6129580,5.17,124.11,56.06,56.06,115731100370,57.18,57.18,115731100370 +신풍,002870,30,1461,2,196,15.49,6111415,4112918,34958700,6111415,15.49,148.59,17.48,17.48,8883640126,17.39,17.39,8883640126 diff --git a/top30/20250319/top30-av-20250319-120001.csv b/top30/20250319/top30-av-20250319-120001.csv new file mode 100644 index 000000000000..60841b67c046 --- /dev/null +++ b/top30/20250319/top30-av-20250319-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1267,2,148,13.23,199507447,103077672,157052160,199507447,13.23,193.55,127.03,127.03,244955202456,123.10,123.10,244955202456 +KODEX 200선물인버스2X,252670,2,2082,5,-48,-2.25,105075565,109467728,532800000,105075565,-2.25,95.99,19.72,19.72,219435072107,19.78,19.78,219435072107 +삼성전자,005930,3,58900,2,1300,2.26,17366429,28138594,5919637922,17366429,2.26,61.72,0.29,0.29,1018157781000,0.29,0.29,1018157781000 +대진첨단소재,393970,4,15915,2,3175,24.92,14048677,2740089,14796820,14048677,24.92,512.71,94.94,94.94,214826691060,91.22,91.22,214826691060 +KODEX 코스닥150레버리지,233740,5,8030,5,-115,-1.41,13461954,18188620,202000000,13461954,-1.41,74.01,6.66,6.66,108979452540,6.72,6.72,108979452540 +엠오티,413390,6,11590,2,1390,13.63,13460908,1635633,11580180,13460908,13.63,822.98,116.24,116.24,154828490440,115.36,115.36,154828490440 +미코바이오메드,214610,7,634,2,131,26.04,13344259,1905141,51505648,13344259,26.04,700.43,25.91,25.91,7987257278,24.46,24.46,7987257278 +삼성중공업,010140,8,15250,5,-190,-1.23,13210929,26324576,880000000,13210929,-1.23,50.18,1.50,1.50,203646774410,1.52,1.52,203646774410 +클리노믹스,352770,9,652,1,150,29.88,12673956,4687482,38886113,12673956,29.88,270.38,32.59,32.59,7813558260,30.82,30.82,7813558260 +KODEX 코스닥150선물인버스,251340,10,3755,2,30,0.81,12348330,19822514,60500000,12348330,0.81,62.29,20.41,20.41,46114539960,20.30,20.30,46114539960 +두산에너빌리티,034020,11,26700,2,900,3.49,12068195,9464041,640561146,12068195,3.49,127.52,1.88,1.88,323959066750,1.89,1.89,323959066750 +KODEX 인버스,114800,12,4335,5,-45,-1.03,11457665,18099444,122900000,11457665,-1.03,63.30,9.32,9.32,49695830354,9.33,9.33,49695830354 +KODEX 레버리지,122630,13,16875,2,370,2.24,11222326,17919062,140650000,11222326,2.24,62.63,7.98,7.98,188994585151,7.96,7.96,188994585151 +한국첨단소재,062970,14,6710,2,310,4.84,10185316,6755419,19736818,10185316,4.84,150.77,51.61,51.61,68336951330,51.60,51.60,68336951330 +와이씨,232140,15,13185,2,1345,11.36,10107310,1730523,82045350,10107310,11.36,584.06,12.32,12.32,129812853595,12.00,12.00,129812853595 +오리엔트정공,065500,16,9580,5,-870,-8.33,9939323,15099853,31742912,9939323,-8.33,65.82,31.31,31.31,99179213210,32.61,32.61,99179213210 +KODEX 2차전지산업레버리지,462330,17,1245,2,32,2.64,9901798,12887967,174400000,9901798,2.64,76.83,5.68,5.68,12361408962,5.69,5.69,12361408962 +TIGER 미국S&P500,360750,18,20320,5,-150,-0.73,9491124,16231018,373650000,9491124,-0.73,58.48,2.54,2.54,192946361181,2.54,2.54,192946361181 +오리엔트바이오,002630,19,1673,5,-158,-8.63,9457150,47084232,118583005,9457150,-8.63,20.09,7.98,7.98,16641817660,8.39,8.39,16641817660 +메가터치,446540,20,4550,2,475,11.66,9295972,962057,20771000,9295972,11.66,966.26,44.75,44.75,41903373996,44.34,44.34,41903373996 +시노펙스,025320,21,6880,2,280,4.24,8852530,2665348,87991570,8852530,4.24,332.13,10.06,10.06,62486173855,10.32,10.32,62486173855 +삼부토건,001470,22,445,2,6,1.37,8100700,23808532,229681824,8100700,1.37,34.02,3.53,3.53,3670812685,3.59,3.59,3670812685 +한화시스템,272210,23,41450,2,150,0.36,7844390,20100768,188919389,7844390,0.36,39.03,4.15,4.15,330893854075,4.23,4.23,330893854075 +LB인베스트먼트,309960,24,4225,2,540,14.65,7559605,113319,23217239,7559605,14.65,6671.08,32.56,32.56,31796397679,32.41,32.41,31796397679 +노을,376930,25,3025,2,340,12.66,7511195,363866,36947060,7511195,12.66,2064.27,20.33,20.33,22695177294,20.31,20.31,22695177294 +모티브링크,463480,26,13950,2,2180,18.52,7395194,2748381,12390358,7395194,18.52,269.07,59.69,59.69,97126456400,56.19,56.19,97126456400 +비엘팜텍,065170,27,1856,2,246,15.28,7229564,4228185,8897055,7229564,15.28,170.99,81.26,81.26,13760434464,83.33,83.33,13760434464 +KODEX 미국S&P500,379800,28,18680,5,-140,-0.74,6771011,15947916,209150000,6771011,-0.74,42.46,3.24,3.24,126522454648,3.24,3.24,126522454648 +쓰리에이로직스,177900,29,9820,2,330,3.48,6676955,1607861,9366800,6676955,3.48,415.27,71.28,71.28,66338324125,72.12,72.12,66338324125 +씨케이솔루션,480370,30,18680,2,1080,6.14,6245003,4938650,10934861,6245003,6.14,126.45,57.11,57.11,117885475790,57.71,57.71,117885475790 diff --git a/top30/20250319/top30-av-20250319-121000.csv b/top30/20250319/top30-av-20250319-121000.csv new file mode 100644 index 000000000000..1a1bef3a8cb7 --- /dev/null +++ b/top30/20250319/top30-av-20250319-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1265,2,146,13.05,201706293,103077672,157052160,201706293,13.05,195.68,128.43,128.43,247729045009,124.69,124.69,247729045009 +KODEX 200선물인버스2X,252670,2,2082,5,-48,-2.25,108175664,109467728,532800000,108175664,-2.25,98.82,20.30,20.30,225893585050,20.36,20.36,225893585050 +삼성전자,005930,3,58900,2,1300,2.26,17916220,28138594,5919637922,17916220,2.26,63.67,0.30,0.30,1050486810900,0.30,0.30,1050486810900 +대진첨단소재,393970,4,15840,2,3100,24.33,14121150,2740089,14796820,14121150,24.33,515.35,95.43,95.43,215976124130,92.15,92.15,215976124130 +KODEX 코스닥150레버리지,233740,5,8030,5,-115,-1.41,14074301,18188620,202000000,14074301,-1.41,77.38,6.97,6.97,113890760731,7.02,7.02,113890760731 +엠오티,413390,6,11350,2,1150,11.27,13717952,1635633,11580180,13717952,11.27,838.69,118.46,118.46,157784225890,120.05,120.05,157784225890 +미코바이오메드,214610,7,631,2,128,25.45,13665077,1905141,51505648,13665077,25.45,717.27,26.53,26.53,8190181382,25.20,25.20,8190181382 +삼성중공업,010140,8,15340,5,-100,-0.65,13402301,26324576,880000000,13402301,-0.65,50.91,1.52,1.52,206576121560,1.53,1.53,206576121560 +KODEX 코스닥150선물인버스,251340,9,3750,2,25,0.67,12919452,19822514,60500000,12919452,0.67,65.18,21.35,21.35,48259098052,21.27,21.27,48259098052 +클리노믹스,352770,10,652,1,150,29.88,12734399,4687482,38886113,12734399,29.88,271.67,32.75,32.75,7852967096,30.97,30.97,7852967096 +두산에너빌리티,034020,11,26750,2,950,3.68,12131245,9464041,640561146,12131245,3.68,128.18,1.89,1.89,325645354175,1.90,1.90,325645354175 +KODEX 인버스,114800,12,4330,5,-50,-1.14,11784587,18099444,122900000,11784587,-1.14,65.11,9.59,9.59,51113035931,9.60,9.60,51113035931 +KODEX 레버리지,122630,13,16880,2,375,2.27,11691654,17919062,140650000,11691654,2.27,65.25,8.31,8.31,196907220123,8.29,8.29,196907220123 +와이씨,232140,14,13380,2,1540,13.01,10748179,1730523,82045350,10748179,13.01,621.09,13.10,13.10,138336072435,12.60,12.60,138336072435 +한국첨단소재,062970,15,6670,2,270,4.22,10236967,6755419,19736818,10236967,4.22,151.54,51.87,51.87,68682552180,52.17,52.17,68682552180 +오리엔트정공,065500,16,9470,5,-980,-9.38,10068238,15099853,31742912,10068238,-9.38,66.68,31.72,31.72,100405985750,33.40,33.40,100405985750 +KODEX 2차전지산업레버리지,462330,17,1243,2,30,2.47,9982986,12887967,174400000,9982986,2.47,77.46,5.72,5.72,12462254140,5.75,5.75,12462254140 +TIGER 미국S&P500,360750,18,20335,5,-135,-0.66,9834218,16231018,373650000,9834218,-0.66,60.59,2.63,2.63,199918135026,2.63,2.63,199918135026 +오리엔트바이오,002630,19,1666,5,-165,-9.01,9692612,47084232,118583005,9692612,-9.01,20.59,8.17,8.17,17035307474,8.62,8.62,17035307474 +메가터치,446540,20,4550,2,475,11.66,9625181,962057,20771000,9625181,11.66,1000.48,46.34,46.34,43404372273,45.93,45.93,43404372273 +시노펙스,025320,21,6940,2,340,5.15,8924154,2665348,87991570,8924154,5.15,334.82,10.14,10.14,62980942750,10.31,10.31,62980942750 +삼부토건,001470,22,446,2,7,1.59,8153566,23808532,229681824,8153566,1.59,34.25,3.55,3.55,3694340126,3.61,3.61,3694340126 +한화시스템,272210,23,41750,2,450,1.09,7934947,20100768,188919389,7934947,1.09,39.48,4.20,4.20,334661989925,4.24,4.24,334661989925 +LB인베스트먼트,309960,24,4130,2,445,12.08,7758295,113319,23217239,7758295,12.08,6846.42,33.42,33.42,32623003138,34.02,34.02,32623003138 +모티브링크,463480,25,13740,2,1970,16.74,7757996,2748381,12390358,7757996,16.74,282.28,62.61,62.61,102146802035,60.00,60.00,102146802035 +노을,376930,26,3075,2,390,14.53,7667309,363866,36947060,7667309,14.53,2107.18,20.75,20.75,23174578950,20.40,20.40,23174578950 +비엘팜텍,065170,27,1871,2,261,16.21,7310696,4228185,8897055,7310696,16.21,172.90,82.17,82.17,13911105546,83.57,83.57,13911105546 +KODEX 미국S&P500,379800,28,18690,5,-130,-0.69,7026715,15947916,209150000,7026715,-0.69,44.06,3.36,3.36,131299625859,3.36,3.36,131299625859 +쓰리에이로직스,177900,29,9850,2,360,3.79,6762935,1607861,9366800,6762935,3.79,420.62,72.20,72.20,67184491885,72.82,72.82,67184491885 +씨케이솔루션,480370,30,18630,2,1030,5.85,6305713,4938650,10934861,6305713,5.85,127.68,57.67,57.67,119017254585,58.42,58.42,119017254585 diff --git a/top30/20250319/top30-av-20250319-122000.csv b/top30/20250319/top30-av-20250319-122000.csv new file mode 100644 index 000000000000..707fbe646a7e --- /dev/null +++ b/top30/20250319/top30-av-20250319-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1270,2,151,13.49,206605024,103077672,157052160,206605024,13.49,200.44,131.55,131.55,253971720610,127.33,127.33,253971720610 +KODEX 200선물인버스2X,252670,2,2080,5,-50,-2.35,108658913,109467728,532800000,108658913,-2.35,99.26,20.39,20.39,226898870483,20.47,20.47,226898870483 +삼성전자,005930,3,58900,2,1300,2.26,18144770,28138594,5919637922,18144770,2.26,64.48,0.31,0.31,1063942085250,0.31,0.31,1063942085250 +KODEX 코스닥150레버리지,233740,4,8050,5,-95,-1.17,14261161,18188620,202000000,14261161,-1.17,78.41,7.06,7.06,115392174514,7.10,7.10,115392174514 +대진첨단소재,393970,5,15740,2,3000,23.55,14248032,2740089,14796820,14248032,23.55,519.98,96.29,96.29,217976871390,93.59,93.59,217976871390 +엠오티,413390,6,11540,2,1340,13.14,13863932,1635633,11580180,13863932,13.14,847.62,119.72,119.72,159458792130,119.32,119.32,159458792130 +미코바이오메드,214610,7,633,2,130,25.84,13856757,1905141,51505648,13856757,25.84,727.33,26.90,26.90,8311335858,25.49,25.49,8311335858 +삼성중공업,010140,8,15350,5,-90,-0.58,13623681,26324576,880000000,13623681,-0.58,51.75,1.55,1.55,209975266920,1.55,1.55,209975266920 +KODEX 코스닥150선물인버스,251340,9,3750,2,25,0.67,12949557,19822514,60500000,12949557,0.67,65.33,21.40,21.40,48371993933,21.32,21.32,48371993933 +클리노믹스,352770,10,652,1,150,29.88,12740971,4687482,38886113,12740971,29.88,271.81,32.76,32.76,7857252040,30.99,30.99,7857252040 +두산에너빌리티,034020,11,26750,2,950,3.68,12200625,9464041,640561146,12200625,3.68,128.92,1.90,1.90,327498432225,1.91,1.91,327498432225 +KODEX 인버스,114800,12,4330,5,-50,-1.14,11872347,18099444,122900000,11872347,-1.14,65.60,9.66,9.66,51493270305,9.68,9.68,51493270305 +KODEX 레버리지,122630,13,16895,2,390,2.36,11812779,17919062,140650000,11812779,2.36,65.92,8.40,8.40,198951525166,8.37,8.37,198951525166 +와이씨,232140,14,13280,2,1440,12.16,11471429,1730523,82045350,11471429,12.16,662.89,13.98,13.98,148002004785,13.58,13.58,148002004785 +메가터치,446540,15,4725,2,650,15.95,10998551,962057,20771000,10998551,15.95,1143.23,52.95,52.95,49848859278,50.79,50.79,49848859278 +한국첨단소재,062970,16,6680,2,280,4.38,10347668,6755419,19736818,10347668,4.38,153.18,52.43,52.43,69424819555,52.66,52.66,69424819555 +오리엔트정공,065500,17,9570,5,-880,-8.42,10131730,15099853,31742912,10131730,-8.42,67.10,31.92,31.92,101011158945,33.25,33.25,101011158945 +KODEX 2차전지산업레버리지,462330,18,1246,2,33,2.72,10021578,12887967,174400000,10021578,2.72,77.76,5.75,5.75,12510245670,5.76,5.76,12510245670 +TIGER 미국S&P500,360750,19,20340,5,-130,-0.64,9857146,16231018,373650000,9857146,-0.64,60.73,2.64,2.64,200384499904,2.64,2.64,200384499904 +오리엔트바이오,002630,20,1674,5,-157,-8.57,9791344,47084232,118583005,9791344,-8.57,20.80,8.26,8.26,17200197913,8.66,8.66,17200197913 +시노펙스,025320,21,6970,2,370,5.61,9040889,2665348,87991570,9040889,5.61,339.20,10.27,10.27,63794115140,10.40,10.40,63794115140 +삼부토건,001470,22,445,2,6,1.37,8223337,23808532,229681824,8223337,1.37,34.54,3.58,3.58,3725399798,3.64,3.64,3725399798 +모티브링크,463480,23,13600,2,1830,15.55,8067009,2748381,12390358,8067009,15.55,293.52,65.11,65.11,106362988510,63.12,63.12,106362988510 +한화시스템,272210,24,41850,2,550,1.33,8037423,20100768,188919389,8037423,1.33,39.99,4.25,4.25,338937521850,4.29,4.29,338937521850 +LB인베스트먼트,309960,25,4105,2,420,11.40,7872286,113319,23217239,7872286,11.40,6947.01,33.91,33.91,33090893994,34.72,34.72,33090893994 +노을,376930,26,3030,2,345,12.85,7761786,363866,36947060,7761786,12.85,2133.14,21.01,21.01,23463179903,20.96,20.96,23463179903 +비엘팜텍,065170,27,1860,2,250,15.53,7359773,4228185,8897055,7359773,15.53,174.06,82.72,82.72,14002581626,84.62,84.62,14002581626 +KODEX 미국S&P500,379800,28,18695,5,-125,-0.66,7182503,15947916,209150000,7182503,-0.66,45.04,3.43,3.43,134212034634,3.43,3.43,134212034634 +쓰리에이로직스,177900,29,9800,2,310,3.27,6807242,1607861,9366800,6807242,3.27,423.37,72.67,72.67,67619559840,73.66,73.66,67619559840 +씨케이솔루션,480370,30,18690,2,1090,6.19,6367922,4938650,10934861,6367922,6.19,128.94,58.24,58.24,120180356795,58.80,58.80,120180356795 diff --git a/top30/20250319/top30-av-20250319-123001.csv b/top30/20250319/top30-av-20250319-123001.csv new file mode 100644 index 000000000000..ba50e02d26d8 --- /dev/null +++ b/top30/20250319/top30-av-20250319-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1261,2,142,12.69,210304063,103077672,157052160,210304063,12.69,204.02,133.91,133.91,258638341026,130.60,130.60,258638341026 +KODEX 200선물인버스2X,252670,2,2080,5,-50,-2.35,109552066,109467728,532800000,109552066,-2.35,100.08,20.56,20.56,228756597782,20.64,20.64,228756597782 +삼성전자,005930,3,58850,2,1250,2.17,18318309,28138594,5919637922,18318309,2.17,65.10,0.31,0.31,1074159504350,0.31,0.31,1074159504350 +KODEX 코스닥150레버리지,233740,4,8025,5,-120,-1.47,14430120,18188620,202000000,14430120,-1.47,79.34,7.14,7.14,116748784063,7.20,7.20,116748784063 +대진첨단소재,393970,5,15760,2,3020,23.70,14355450,2740089,14796820,14355450,23.70,523.90,97.02,97.02,219672710900,94.20,94.20,219672710900 +미코바이오메드,214610,6,633,2,130,25.84,14062081,1905141,51505648,14062081,25.84,738.11,27.30,27.30,8441643026,25.89,25.89,8441643026 +엠오티,413390,7,11570,2,1370,13.43,14017104,1635633,11580180,14017104,13.43,856.98,121.04,121.04,161220831960,120.33,120.33,161220831960 +삼성중공업,010140,8,15350,5,-90,-0.58,13787071,26324576,880000000,13787071,-0.58,52.37,1.57,1.57,212485567785,1.57,1.57,212485567785 +KODEX 코스닥150선물인버스,251340,9,3752,2,27,0.72,13043244,19822514,60500000,13043244,0.72,65.80,21.56,21.56,48723531504,21.46,21.46,48723531504 +클리노믹스,352770,10,652,1,150,29.88,12747403,4687482,38886113,12747403,29.88,271.95,32.78,32.78,7861445704,31.01,31.01,7861445704 +메가터치,446540,11,4780,2,705,17.30,12603675,962057,20771000,12603675,17.30,1310.08,60.68,60.68,57544151303,57.96,57.96,57544151303 +두산에너빌리티,034020,12,26700,2,900,3.49,12234884,9464041,640561146,12234884,3.49,129.28,1.91,1.91,328414017525,1.92,1.92,328414017525 +KODEX 인버스,114800,13,4335,5,-45,-1.03,12179632,18099444,122900000,12179632,-1.03,67.29,9.91,9.91,52823825266,9.91,9.91,52823825266 +KODEX 레버리지,122630,14,16885,2,380,2.30,11927932,17919062,140650000,11927932,2.30,66.57,8.48,8.48,200895777332,8.46,8.46,200895777332 +와이씨,232140,15,13230,2,1390,11.74,11654103,1730523,82045350,11654103,11.74,673.44,14.20,14.20,150422295885,13.86,13.86,150422295885 +한국첨단소재,062970,16,6720,2,320,5.00,10403394,6755419,19736818,10403394,5.00,154.00,52.71,52.71,69797566015,52.63,52.63,69797566015 +오리엔트정공,065500,17,9580,5,-870,-8.33,10178553,15099853,31742912,10178553,-8.33,67.41,32.07,32.07,101458128105,33.36,33.36,101458128105 +KODEX 2차전지산업레버리지,462330,18,1243,2,30,2.47,10047916,12887967,174400000,10047916,2.47,77.96,5.76,5.76,12542982585,5.79,5.79,12542982585 +TIGER 미국S&P500,360750,19,20355,5,-115,-0.56,9999949,16231018,373650000,9999949,-0.56,61.61,2.68,2.68,203289787891,2.67,2.67,203289787891 +오리엔트바이오,002630,20,1667,5,-164,-8.96,9950052,47084232,118583005,9950052,-8.96,21.13,8.39,8.39,17465750962,8.84,8.84,17465750962 +시노펙스,025320,21,6960,2,360,5.45,9107579,2665348,87991570,9107579,5.45,341.70,10.35,10.35,64259283370,10.49,10.49,64259283370 +모티브링크,463480,22,13260,2,1490,12.66,8587957,2748381,12390358,8587957,12.66,312.47,69.31,69.31,113328711060,68.98,68.98,113328711060 +삼부토건,001470,23,444,2,5,1.14,8282412,23808532,229681824,8282412,1.14,34.79,3.61,3.61,3751585315,3.68,3.68,3751585315 +한화시스템,272210,24,41900,2,600,1.45,8226029,20100768,188919389,8226029,1.45,40.92,4.35,4.35,346844368300,4.38,4.38,346844368300 +LB인베스트먼트,309960,25,4005,2,320,8.68,8014839,113319,23217239,8014839,8.68,7072.81,34.52,34.52,33668027410,36.21,36.21,33668027410 +노을,376930,26,3025,2,340,12.66,7838747,363866,36947060,7838747,12.66,2154.29,21.22,21.22,23696257412,21.20,21.20,23696257412 +비엘팜텍,065170,27,1892,2,282,17.52,7561557,4228185,8897055,7561557,17.52,178.84,84.99,84.99,14383603389,85.45,85.45,14383603389 +KODEX 미국S&P500,379800,28,18710,5,-110,-0.58,7416247,15947916,209150000,7416247,-0.58,46.50,3.55,3.55,138584019526,3.54,3.54,138584019526 +쓰리에이로직스,177900,29,9810,2,320,3.37,6831007,1607861,9366800,6831007,3.37,424.85,72.93,72.93,67852353505,73.84,73.84,67852353505 +서울보증보험,031210,30,37600,2,5850,18.43,6554399,1293658,69821598,6554399,18.43,506.66,9.39,9.39,238104129225,9.07,9.07,238104129225 diff --git a/top30/20250319/top30-av-20250319-124001.csv b/top30/20250319/top30-av-20250319-124001.csv new file mode 100644 index 000000000000..80d29ae0f492 --- /dev/null +++ b/top30/20250319/top30-av-20250319-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1260,2,141,12.60,212176878,103077672,157052160,212176878,12.60,205.84,135.10,135.10,261005603715,131.90,131.90,261005603715 +KODEX 200선물인버스2X,252670,2,2082,5,-48,-2.25,109685851,109467728,532800000,109685851,-2.25,100.20,20.59,20.59,229034836072,20.65,20.65,229034836072 +삼성전자,005930,3,59000,2,1400,2.43,18940220,28138594,5919637922,18940220,2.43,67.31,0.32,0.32,1110806742750,0.32,0.32,1110806742750 +대진첨단소재,393970,4,15860,2,3120,24.49,14663688,2740089,14796820,14663688,24.49,535.15,99.10,99.10,224581141345,95.70,95.70,224581141345 +KODEX 코스닥150레버리지,233740,5,8010,5,-135,-1.66,14609957,18188620,202000000,14609957,-1.66,80.32,7.23,7.23,118191188578,7.30,7.30,118191188578 +미코바이오메드,214610,6,630,2,127,25.25,14353383,1905141,51505648,14353383,25.25,753.40,27.87,27.87,8624654893,26.58,26.58,8624654893 +엠오티,413390,7,11490,2,1290,12.65,14127476,1635633,11580180,14127476,12.65,863.73,122.00,122.00,162488896060,122.12,122.12,162488896060 +삼성중공업,010140,8,15340,5,-100,-0.65,13961750,26324576,880000000,13961750,-0.65,53.04,1.59,1.59,215162738095,1.59,1.59,215162738095 +메가터치,446540,9,4605,2,530,13.01,13382921,962057,20771000,13382921,13.01,1391.07,64.43,64.43,61164854983,63.95,63.95,61164854983 +KODEX 코스닥150선물인버스,251340,10,3757,2,32,0.86,13106629,19822514,60500000,13106629,0.86,66.12,21.66,21.66,48961541857,21.54,21.54,48961541857 +클리노믹스,352770,11,652,1,150,29.88,12756900,4687482,38886113,12756900,29.88,272.15,32.81,32.81,7867637748,31.03,31.03,7867637748 +두산에너빌리티,034020,12,26750,2,950,3.68,12375253,9464041,640561146,12375253,3.68,130.76,1.93,1.93,332166245800,1.94,1.94,332166245800 +KODEX 인버스,114800,13,4335,5,-45,-1.03,12330256,18099444,122900000,12330256,-1.03,68.13,10.03,10.03,53476025953,10.04,10.04,53476025953 +KODEX 레버리지,122630,14,16880,2,375,2.27,12182513,17919062,140650000,12182513,2.27,67.99,8.66,8.66,205196244583,8.64,8.64,205196244583 +와이씨,232140,15,13190,2,1350,11.40,11854723,1730523,82045350,11854723,11.40,685.04,14.45,14.45,153083969680,14.15,14.15,153083969680 +한국첨단소재,062970,16,6740,2,340,5.31,10474561,6755419,19736818,10474561,5.31,155.05,53.07,53.07,70276520450,52.83,52.83,70276520450 +오리엔트정공,065500,17,9520,5,-930,-8.90,10241099,15099853,31742912,10241099,-8.90,67.82,32.26,32.26,102054904295,33.77,33.77,102054904295 +KODEX 2차전지산업레버리지,462330,18,1243,2,30,2.47,10103067,12887967,174400000,10103067,2.47,78.39,5.79,5.79,12611644891,5.82,5.82,12611644891 +오리엔트바이오,002630,19,1668,5,-163,-8.90,10048718,47084232,118583005,10048718,-8.90,21.34,8.47,8.47,17630330146,8.91,8.91,17630330146 +TIGER 미국S&P500,360750,20,20345,5,-125,-0.61,10026885,16231018,373650000,10026885,-0.61,61.78,2.68,2.68,203837941037,2.68,2.68,203837941037 +시노펙스,025320,21,6960,2,360,5.45,9229485,2665348,87991570,9229485,5.45,346.28,10.49,10.49,65112335655,10.63,10.63,65112335655 +모티브링크,463480,22,13140,2,1370,11.64,8836383,2748381,12390358,8836383,11.64,321.51,71.32,71.32,116608622080,71.62,71.62,116608622080 +한화시스템,272210,23,41850,2,550,1.33,8356807,20100768,188919389,8356807,1.33,41.57,4.42,4.42,352332284625,4.46,4.46,352332284625 +삼부토건,001470,24,443,2,4,0.91,8345328,23808532,229681824,8345328,0.91,35.05,3.63,3.63,3779382436,3.71,3.71,3779382436 +LB인베스트먼트,309960,25,4010,2,325,8.82,8087269,113319,23217239,8087269,8.82,7136.73,34.83,34.83,33958779523,36.48,36.48,33958779523 +노을,376930,26,3095,2,410,15.27,7948954,363866,36947060,7948954,15.27,2184.58,21.51,21.51,24034135900,21.02,21.02,24034135900 +비엘팜텍,065170,27,1905,2,295,18.32,7645085,4228185,8897055,7645085,18.32,180.81,85.93,85.93,14541036514,85.79,85.79,14541036514 +KODEX 미국S&P500,379800,28,18700,5,-120,-0.64,7481372,15947916,209150000,7481372,-0.64,46.91,3.58,3.58,139802084033,3.57,3.57,139802084033 +쓰리에이로직스,177900,29,9800,2,310,3.27,6852542,1607861,9366800,6852542,3.27,426.19,73.16,73.16,68063726325,74.15,74.15,68063726325 +서울보증보험,031210,30,37350,2,5600,17.64,6653214,1293658,69821598,6653214,17.64,514.29,9.53,9.53,241794424325,9.27,9.27,241794424325 diff --git a/top30/20250319/top30-av-20250319-125000.csv b/top30/20250319/top30-av-20250319-125000.csv new file mode 100644 index 000000000000..f2ca2767141d --- /dev/null +++ b/top30/20250319/top30-av-20250319-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1256,2,137,12.24,214856985,103077672,157052160,214856985,12.24,208.44,136.81,136.81,264369851883,134.02,134.02,264369851883 +KODEX 200선물인버스2X,252670,2,2077,5,-53,-2.49,110078550,109467728,532800000,110078550,-2.49,100.56,20.66,20.66,229851632375,20.77,20.77,229851632375 +삼성전자,005930,3,59000,2,1400,2.43,19211423,28138594,5919637922,19211423,2.43,68.27,0.32,0.32,1126801149100,0.32,0.32,1126801149100 +KODEX 코스닥150레버리지,233740,4,8005,5,-140,-1.72,14909557,18188620,202000000,14909557,-1.72,81.97,7.38,7.38,120591697852,7.46,7.46,120591697852 +대진첨단소재,393970,5,15840,2,3100,24.33,14791630,2740089,14796820,14791630,24.33,539.82,99.96,99.96,226610172395,96.68,96.68,226610172395 +미코바이오메드,214610,6,633,2,130,25.84,14563682,1905141,51505648,14563682,25.84,764.44,28.28,28.28,8757053639,26.86,26.86,8757053639 +엠오티,413390,7,11160,2,960,9.41,14293347,1635633,11580180,14293347,9.41,873.87,123.43,123.43,164372783390,127.19,127.19,164372783390 +삼성중공업,010140,8,15370,5,-70,-0.45,14199564,26324576,880000000,14199564,-0.45,53.94,1.61,1.61,218820597055,1.62,1.62,218820597055 +메가터치,446540,9,4545,2,470,11.53,13728264,962057,20771000,13728264,11.53,1426.97,66.09,66.09,62739760310,66.46,66.46,62739760310 +KODEX 코스닥150선물인버스,251340,10,3760,2,35,0.94,13173370,19822514,60500000,13173370,0.94,66.46,21.77,21.77,49212256420,21.63,21.63,49212256420 +클리노믹스,352770,11,652,1,150,29.88,12763178,4687482,38886113,12763178,29.88,272.28,32.82,32.82,7871731004,31.05,31.05,7871731004 +KODEX 인버스,114800,12,4335,5,-45,-1.03,12597951,18099444,122900000,12597951,-1.03,69.60,10.25,10.25,54635219862,10.25,10.25,54635219862 +두산에너빌리티,034020,13,26750,2,950,3.68,12425704,9464041,640561146,12425704,3.68,131.29,1.94,1.94,333514733250,1.95,1.95,333514733250 +KODEX 레버리지,122630,14,16880,2,375,2.27,12339695,17919062,140650000,12339695,2.27,68.86,8.77,8.77,207851474778,8.75,8.75,207851474778 +와이씨,232140,15,13260,2,1420,11.99,11952113,1730523,82045350,11952113,11.99,690.66,14.57,14.57,154371146210,14.19,14.19,154371146210 +오리엔트정공,065500,16,9360,5,-1090,-10.43,10935170,15099853,31742912,10935170,-10.43,72.42,34.45,34.45,108532440115,36.53,36.53,108532440115 +한국첨단소재,062970,17,6830,2,430,6.72,10721753,6755419,19736818,10721753,6.72,158.71,54.32,54.32,71949866125,53.37,53.37,71949866125 +오리엔트바이오,002630,18,1648,5,-183,-9.99,10516460,47084232,118583005,10516460,-9.99,22.34,8.87,8.87,18404146083,9.42,9.42,18404146083 +TIGER 미국S&P500,360750,19,20345,5,-125,-0.61,10275872,16231018,373650000,10275872,-0.61,63.31,2.75,2.75,208903390012,2.75,2.75,208903390012 +KODEX 2차전지산업레버리지,462330,20,1246,2,33,2.72,10206507,12887967,174400000,10206507,2.72,79.19,5.85,5.85,12740475976,5.86,5.86,12740475976 +노을,376930,21,3220,2,535,19.93,10013945,363866,36947060,10013945,19.93,2752.10,27.10,27.10,30654053259,25.77,25.77,30654053259 +시노펙스,025320,22,6970,2,370,5.61,9261579,2665348,87991570,9261579,5.61,347.48,10.53,10.53,65336553860,10.65,10.65,65336553860 +모티브링크,463480,23,13060,2,1290,10.96,9059387,2748381,12390358,9059387,10.96,329.63,73.12,73.12,119526047400,73.86,73.86,119526047400 +한화시스템,272210,24,42300,2,1000,2.42,8690272,20100768,188919389,8690272,2.42,43.23,4.60,4.60,366423983875,4.59,4.59,366423983875 +삼부토건,001470,25,444,2,5,1.14,8408307,23808532,229681824,8408307,1.14,35.32,3.66,3.66,3807226945,3.73,3.73,3807226945 +LB인베스트먼트,309960,26,3965,2,280,7.60,8202239,113319,23217239,8202239,7.60,7238.19,35.33,35.33,34417686952,37.39,37.39,34417686952 +비엘팜텍,065170,27,1890,2,280,17.39,7740692,4228185,8897055,7740692,17.39,183.07,87.00,87.00,14722150093,87.55,87.55,14722150093 +KODEX 미국S&P500,379800,28,18700,5,-120,-0.64,7684045,15947916,209150000,7684045,-0.64,48.18,3.67,3.67,143592070154,3.67,3.67,143592070154 +쓰리에이로직스,177900,29,9700,2,210,2.21,6964303,1607861,9366800,6964303,2.21,433.14,74.35,74.35,69149946330,76.11,76.11,69149946330 +엑시온그룹,069920,30,1394,1,321,29.92,6736540,4206804,35194116,6736540,29.92,160.13,19.14,19.14,8747208359,17.83,17.83,8747208359 diff --git a/top30/20250319/top30-av-20250319-130001.csv b/top30/20250319/top30-av-20250319-130001.csv new file mode 100644 index 000000000000..529981f50afa --- /dev/null +++ b/top30/20250319/top30-av-20250319-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1250,2,131,11.71,218496716,103077672,157052160,218496716,11.71,211.97,139.12,139.12,268893298520,136.97,136.97,268893298520 +KODEX 200선물인버스2X,252670,2,2080,5,-50,-2.35,111646247,109467728,532800000,111646247,-2.35,101.99,20.95,20.95,233112462412,21.03,21.03,233112462412 +삼성전자,005930,3,59000,2,1400,2.43,19421940,28138594,5919637922,19421940,2.43,69.02,0.33,0.33,1139215794200,0.33,0.33,1139215794200 +미코바이오메드,214610,4,646,2,143,28.43,15404455,1905141,51505648,15404455,28.43,808.57,29.91,29.91,9298534768,27.95,27.95,9298534768 +KODEX 코스닥150레버리지,233740,5,8010,5,-135,-1.66,15219050,18188620,202000000,15219050,-1.66,83.67,7.53,7.53,123067925703,7.61,7.61,123067925703 +대진첨단소재,393970,6,15820,2,3080,24.18,14884923,2740089,14796820,14884923,24.18,543.23,100.60,100.60,228085510965,97.44,97.44,228085510965 +엠오티,413390,7,11280,2,1080,10.59,14406575,1635633,11580180,14406575,10.59,880.80,124.41,124.41,165644314325,126.81,126.81,165644314325 +삼성중공업,010140,8,15340,5,-100,-0.65,14303092,26324576,880000000,14303092,-0.65,54.33,1.63,1.63,220408700130,1.63,1.63,220408700130 +메가터치,446540,9,4545,2,470,11.53,13953576,962057,20771000,13953576,11.53,1450.39,67.18,67.18,63761843949,67.54,67.54,63761843949 +KODEX 코스닥150선물인버스,251340,10,3757,2,32,0.86,13532422,19822514,60500000,13532422,0.86,68.27,22.37,22.37,50562298567,22.24,22.24,50562298567 +클리노믹스,352770,11,652,1,150,29.88,12771423,4687482,38886113,12771423,29.88,272.46,32.84,32.84,7877106744,31.07,31.07,7877106744 +KODEX 인버스,114800,12,4335,5,-45,-1.03,12733433,18099444,122900000,12733433,-1.03,70.35,10.36,10.36,55221917981,10.37,10.37,55221917981 +두산에너빌리티,034020,13,26700,2,900,3.49,12464539,9464041,640561146,12464539,3.49,131.70,1.95,1.95,334552772375,1.96,1.96,334552772375 +KODEX 레버리지,122630,14,16880,2,375,2.27,12420404,17919062,140650000,12420404,2.27,69.31,8.83,8.83,209213974275,8.81,8.81,209213974275 +와이씨,232140,15,13260,2,1420,11.99,12094173,1730523,82045350,12094173,11.99,698.87,14.74,14.74,156258864910,14.36,14.36,156258864910 +한국첨단소재,062970,16,6900,2,500,7.81,11789608,6755419,19736818,11789608,7.81,174.52,59.73,59.73,79324491230,58.25,58.25,79324491230 +오리엔트정공,065500,17,9280,5,-1170,-11.20,11172458,15099853,31742912,11172458,-11.20,73.99,35.20,35.20,110733653755,37.59,37.59,110733653755 +노을,376930,18,3120,2,435,16.20,11013190,363866,36947060,11013190,16.20,3026.72,29.81,29.81,33811787192,29.33,29.33,33811787192 +오리엔트바이오,002630,19,1653,5,-178,-9.72,10795964,47084232,118583005,10795964,-9.72,22.93,9.10,9.10,18864148589,9.62,9.62,18864148589 +TIGER 미국S&P500,360750,20,20350,5,-120,-0.59,10453214,16231018,373650000,10453214,-0.59,64.40,2.80,2.80,212511140350,2.79,2.79,212511140350 +KODEX 2차전지산업레버리지,462330,21,1249,2,36,2.97,10384056,12887967,174400000,10384056,2.97,80.57,5.95,5.95,12961937678,5.95,5.95,12961937678 +시노펙스,025320,22,6940,2,340,5.15,9318211,2665348,87991570,9318211,5.15,349.61,10.59,10.59,65730875135,10.76,10.76,65730875135 +모티브링크,463480,23,13000,2,1230,10.45,9171785,2748381,12390358,9171785,10.45,333.72,74.02,74.02,120993987230,75.12,75.12,120993987230 +한화시스템,272210,24,41850,2,550,1.33,8882912,20100768,188919389,8882912,1.33,44.19,4.70,4.70,374510789175,4.74,4.74,374510789175 +삼부토건,001470,25,437,5,-2,-0.46,8734582,23808532,229681824,8734582,-0.46,36.69,3.80,3.80,3950768922,3.94,3.94,3950768922 +LB인베스트먼트,309960,26,3950,2,265,7.19,8275741,113319,23217239,8275741,7.19,7303.05,35.64,35.64,34708073397,37.85,37.85,34708073397 +KODEX 미국S&P500,379800,27,18705,5,-115,-0.61,7869314,15947916,209150000,7869314,-0.61,49.34,3.76,3.76,147056210910,3.76,3.76,147056210910 +비엘팜텍,065170,28,1899,2,289,17.95,7788267,4228185,8897055,7788267,17.95,184.20,87.54,87.54,14812006382,87.67,87.67,14812006382 +쓰리에이로직스,177900,29,9850,2,360,3.79,7080340,1607861,9366800,7080340,3.79,440.36,75.59,75.59,70291423780,76.19,76.19,70291423780 +서울보증보험,031210,30,37450,2,5700,17.95,6790763,1293658,69821598,6790763,17.95,524.93,9.73,9.73,246910057100,9.44,9.44,246910057100 diff --git a/top30/20250319/top30-av-20250319-131001.csv b/top30/20250319/top30-av-20250319-131001.csv new file mode 100644 index 000000000000..59b6d9263fa1 --- /dev/null +++ b/top30/20250319/top30-av-20250319-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1255,2,136,12.15,221170756,103077672,157052160,221170756,12.15,214.57,140.83,140.83,272248073964,138.13,138.13,272248073964 +KODEX 200선물인버스2X,252670,2,2075,5,-55,-2.58,112369752,109467728,532800000,112369752,-2.58,102.65,21.09,21.09,234617207519,21.22,21.22,234617207519 +삼성전자,005930,3,59000,2,1400,2.43,19833008,28138594,5919637922,19833008,2.43,70.48,0.34,0.34,1163451639600,0.33,0.33,1163451639600 +미코바이오메드,214610,4,641,2,138,27.44,16297410,1905141,51505648,16297410,27.44,855.44,31.64,31.64,9877678076,29.92,29.92,9877678076 +KODEX 코스닥150레버리지,233740,5,8020,5,-125,-1.53,15610316,18188620,202000000,15610316,-1.53,85.82,7.73,7.73,126208045717,7.79,7.79,126208045717 +대진첨단소재,393970,6,15780,2,3040,23.86,14957626,2740089,14796820,14957626,23.86,545.88,101.09,101.09,229232569605,98.18,98.18,229232569605 +삼성중공업,010140,7,15310,5,-130,-0.84,14504726,26324576,880000000,14504726,-0.84,55.10,1.65,1.65,223496611720,1.66,1.66,223496611720 +엠오티,413390,8,11280,2,1080,10.59,14438394,1635633,11580180,14438394,10.59,882.74,124.68,124.68,166002474100,127.08,127.08,166002474100 +메가터치,446540,9,4450,2,375,9.20,14249860,962057,20771000,14249860,9.20,1481.19,68.60,68.60,65093109845,70.42,70.42,65093109845 +KODEX 코스닥150선물인버스,251340,10,3755,2,30,0.81,13887247,19822514,60500000,13887247,0.81,70.06,22.95,22.95,51893445235,22.84,22.84,51893445235 +KODEX 인버스,114800,11,4330,5,-50,-1.14,12796848,18099444,122900000,12796848,-1.14,70.70,10.41,10.41,55496528774,10.43,10.43,55496528774 +클리노믹스,352770,12,652,1,150,29.88,12793965,4687482,38886113,12793965,29.88,272.94,32.90,32.90,7891804128,31.13,31.13,7891804128 +두산에너빌리티,034020,13,26850,2,1050,4.07,12637763,9464041,640561146,12637763,4.07,133.53,1.97,1.97,339197575200,1.97,1.97,339197575200 +KODEX 레버리지,122630,14,16880,2,375,2.27,12534254,17919062,140650000,12534254,2.27,69.95,8.91,8.91,211136271947,8.89,8.89,211136271947 +와이씨,232140,15,13280,2,1440,12.16,12416433,1730523,82045350,12416433,12.16,717.50,15.13,15.13,160560164890,14.74,14.74,160560164890 +한국첨단소재,062970,16,6820,2,420,6.56,12369696,6755419,19736818,12369696,6.56,183.11,62.67,62.67,83313736790,61.89,61.89,83313736790 +노을,376930,17,3170,2,485,18.06,11448269,363866,36947060,11448269,18.06,3146.29,30.99,30.99,35175229038,30.03,30.03,35175229038 +오리엔트정공,065500,18,9270,5,-1180,-11.29,11447587,15099853,31742912,11447587,-11.29,75.81,36.06,36.06,113273135690,38.49,38.49,113273135690 +오리엔트바이오,002630,19,1637,5,-194,-10.60,11091327,47084232,118583005,11091327,-10.60,23.56,9.35,9.35,19349517966,9.97,9.97,19349517966 +TIGER 미국S&P500,360750,20,20355,5,-115,-0.56,10820801,16231018,373650000,10820801,-0.56,66.67,2.90,2.90,219992204052,2.89,2.89,219992204052 +KODEX 2차전지산업레버리지,462330,21,1248,2,35,2.89,10714561,12887967,174400000,10714561,2.89,83.14,6.14,6.14,13375109441,6.15,6.15,13375109441 +시노펙스,025320,22,6970,2,370,5.61,9346633,2665348,87991570,9346633,5.61,350.67,10.62,10.62,65928758475,10.75,10.75,65928758475 +모티브링크,463480,23,13050,2,1280,10.88,9271519,2748381,12390358,9271519,10.88,337.34,74.83,74.83,122296452300,75.63,75.63,122296452300 +한화시스템,272210,24,41900,2,600,1.45,8948183,20100768,188919389,8948183,1.45,44.52,4.74,4.74,377239819800,4.77,4.77,377239819800 +삼부토건,001470,25,440,2,1,0.23,8838485,23808532,229681824,8838485,0.23,37.12,3.85,3.85,3996331441,3.95,3.95,3996331441 +KODEX 미국S&P500,379800,26,18710,5,-110,-0.58,8386851,15947916,209150000,8386851,-0.58,52.59,4.01,4.01,156736941020,4.01,4.01,156736941020 +LB인베스트먼트,309960,27,3990,2,305,8.28,8303470,113319,23217239,8303470,8.28,7327.52,35.76,35.76,34818102907,37.59,37.59,34818102907 +비엘팜텍,065170,28,1878,2,268,16.65,7814822,4228185,8897055,7814822,16.65,184.83,87.84,87.84,14861978999,88.95,88.95,14861978999 +쓰리에이로직스,177900,29,9860,2,370,3.90,7309957,1607861,9366800,7309957,3.90,454.64,78.04,78.04,72567478595,78.57,78.57,72567478595 +서울보증보험,031210,30,37850,2,6100,19.21,6967356,1293658,69821598,6967356,19.21,538.58,9.98,9.98,253549916900,9.59,9.59,253549916900 diff --git a/top30/20250319/top30-av-20250319-132000.csv b/top30/20250319/top30-av-20250319-132000.csv new file mode 100644 index 000000000000..b6de1ba20ef6 --- /dev/null +++ b/top30/20250319/top30-av-20250319-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1244,2,125,11.17,223115406,103077672,157052160,223115406,11.17,216.45,142.06,142.06,274679754746,140.59,140.59,274679754746 +KODEX 200선물인버스2X,252670,2,2080,5,-50,-2.35,116280236,109467728,532800000,116280236,-2.35,106.22,21.82,21.82,242737269663,21.90,21.90,242737269663 +삼성전자,005930,3,59100,2,1500,2.60,21227874,28138594,5919637922,21227874,2.60,75.44,0.36,0.36,1245838009100,0.36,0.36,1245838009100 +미코바이오메드,214610,4,646,2,143,28.43,16537582,1905141,51505648,16537582,28.43,868.05,32.11,32.11,10031909326,30.15,30.15,10031909326 +KODEX 코스닥150레버리지,233740,5,8000,5,-145,-1.78,15814967,18188620,202000000,15814967,-1.78,86.95,7.83,7.83,127848534915,7.91,7.91,127848534915 +대진첨단소재,393970,6,15770,2,3030,23.78,15074754,2740089,14796820,15074754,23.78,550.16,101.88,101.88,231080072810,99.03,99.03,231080072810 +삼성중공업,010140,7,15290,5,-150,-0.97,14577580,26324576,880000000,14577580,-0.97,55.38,1.66,1.66,224612368005,1.67,1.67,224612368005 +엠오티,413390,8,11340,2,1140,11.18,14490299,1635633,11580180,14490299,11.18,885.91,125.13,125.13,166589686565,126.86,126.86,166589686565 +메가터치,446540,9,4420,2,345,8.47,14416835,962057,20771000,14416835,8.47,1498.54,69.41,69.41,65833288222,71.71,71.71,65833288222 +KODEX 코스닥150선물인버스,251340,10,3757,2,32,0.86,13973773,19822514,60500000,13973773,0.86,70.49,23.10,23.10,52218349182,22.97,22.97,52218349182 +KODEX 인버스,114800,11,4335,5,-45,-1.03,12982331,18099444,122900000,12982331,-1.03,71.73,10.56,10.56,56299654372,10.57,10.57,56299654372 +KODEX 레버리지,122630,12,16885,2,380,2.30,12912921,17919062,140650000,12912921,2.30,72.06,9.18,9.18,217537424764,9.16,9.16,217537424764 +클리노믹스,352770,13,652,1,150,29.88,12800312,4687482,38886113,12800312,29.88,273.07,32.92,32.92,7895942372,31.14,31.14,7895942372 +두산에너빌리티,034020,14,26800,2,1000,3.88,12778476,9464041,640561146,12778476,3.88,135.02,1.99,1.99,342966770100,2.00,2.00,342966770100 +와이씨,232140,15,13275,2,1435,12.12,12582305,1730523,82045350,12582305,12.12,727.08,15.34,15.34,162761792215,14.94,14.94,162761792215 +한국첨단소재,062970,16,6830,2,430,6.72,12530901,6755419,19736818,12530901,6.72,185.49,63.49,63.49,84412390075,62.62,62.62,84412390075 +노을,376930,17,3115,2,430,16.01,11737047,363866,36947060,11737047,16.01,3225.65,31.77,31.77,36081502912,31.35,31.35,36081502912 +오리엔트정공,065500,18,9385,5,-1065,-10.19,11641429,15099853,31742912,11641429,-10.19,77.10,36.67,36.67,115077302765,38.63,38.63,115077302765 +오리엔트바이오,002630,19,1658,5,-173,-9.45,11481233,47084232,118583005,11481233,-9.45,24.38,9.68,9.68,19990016611,10.17,10.17,19990016611 +TIGER 미국S&P500,360750,20,20350,5,-120,-0.59,11359619,16231018,373650000,11359619,-0.59,69.99,3.04,3.04,230961028620,3.04,3.04,230961028620 +KODEX 2차전지산업레버리지,462330,21,1248,2,35,2.89,10879608,12887967,174400000,10879608,2.89,84.42,6.24,6.24,13581235308,6.24,6.24,13581235308 +모티브링크,463480,22,13620,2,1850,15.72,9875495,2748381,12390358,9875495,15.72,359.32,79.70,79.70,130400598780,77.27,77.27,130400598780 +시노펙스,025320,23,6920,2,320,4.85,9412867,2665348,87991570,9412867,4.85,353.16,10.70,10.70,66387141740,10.90,10.90,66387141740 +한화시스템,272210,24,41800,2,500,1.21,9022568,20100768,188919389,9022568,1.21,44.89,4.78,4.78,380359456800,4.82,4.82,380359456800 +삼부토건,001470,25,440,2,1,0.23,8908461,23808532,229681824,8908461,0.23,37.42,3.88,3.88,4027153462,3.98,3.98,4027153462 +KODEX 미국S&P500,379800,26,18710,5,-110,-0.58,8658591,15947916,209150000,8658591,-0.58,54.29,4.14,4.14,161821677771,4.14,4.14,161821677771 +LB인베스트먼트,309960,27,3950,2,265,7.19,8332506,113319,23217239,8332506,7.19,7353.14,35.89,35.89,34933082265,38.09,38.09,34933082265 +비엘팜텍,065170,28,1863,2,253,15.71,7851178,4228185,8897055,7851178,15.71,185.69,88.24,88.24,14930045700,90.07,90.07,14930045700 +쓰리에이로직스,177900,29,9850,2,360,3.79,7340383,1607861,9366800,7340383,3.79,456.53,78.37,78.37,72867756085,78.98,78.98,72867756085 +서울보증보험,031210,30,37500,2,5750,18.11,7334669,1293658,69821598,7334669,18.11,566.97,10.50,10.50,267451132825,10.21,10.21,267451132825 diff --git a/top30/20250319/top30-av-20250319-133001.csv b/top30/20250319/top30-av-20250319-133001.csv new file mode 100644 index 000000000000..d7aa20285fa4 --- /dev/null +++ b/top30/20250319/top30-av-20250319-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1279,2,160,14.30,226561265,103077672,157052160,226561265,14.30,219.80,144.26,144.26,279018607832,138.91,138.91,279018607832 +KODEX 200선물인버스2X,252670,2,2085,5,-45,-2.11,116717164,109467728,532800000,116717164,-2.11,106.62,21.91,21.91,243646572848,21.93,21.93,243646572848 +삼성전자,005930,3,59100,2,1500,2.60,21466108,28138594,5919637922,21466108,2.60,76.29,0.36,0.36,1259909927150,0.36,0.36,1259909927150 +미코바이오메드,214610,4,643,2,140,27.83,16925050,1905141,51505648,16925050,27.83,888.39,32.86,32.86,10282724577,31.05,31.05,10282724577 +KODEX 코스닥150레버리지,233740,5,7960,5,-185,-2.27,16526926,18188620,202000000,16526926,-2.27,90.86,8.18,8.18,133528630511,8.30,8.30,133528630511 +대진첨단소재,393970,6,15710,2,2970,23.31,15284538,2740089,14796820,15284538,23.31,557.81,103.30,103.30,234383499695,100.83,100.83,234383499695 +삼성중공업,010140,7,15270,5,-170,-1.10,14722920,26324576,880000000,14722920,-1.10,55.93,1.67,1.67,226832559350,1.69,1.69,226832559350 +엠오티,413390,8,11110,2,910,8.92,14605837,1635633,11580180,14605837,8.92,892.98,126.13,126.13,167882636925,130.49,130.49,167882636925 +KODEX 코스닥150선물인버스,251340,9,3765,2,40,1.07,14580859,19822514,60500000,14580859,1.07,73.56,24.10,24.10,54504463362,23.93,23.93,54504463362 +메가터치,446540,10,4425,2,350,8.59,14532635,962057,20771000,14532635,8.59,1510.58,69.97,69.97,66347636843,72.19,72.19,66347636843 +KODEX 인버스,114800,11,4335,5,-45,-1.03,13370954,18099444,122900000,13370954,-1.03,73.87,10.88,10.88,57984297157,10.88,10.88,57984297157 +KODEX 레버리지,122630,12,16860,2,355,2.15,13105166,17919062,140650000,13105166,2.15,73.14,9.32,9.32,220781995927,9.31,9.31,220781995927 +두산에너빌리티,034020,13,26750,2,950,3.68,12860052,9464041,640561146,12860052,3.68,135.88,2.01,2.01,345147885150,2.01,2.01,345147885150 +클리노믹스,352770,14,652,1,150,29.88,12800358,4687482,38886113,12800358,29.88,273.08,32.92,32.92,7895972364,31.14,31.14,7895972364 +한국첨단소재,062970,15,6790,2,390,6.09,12770301,6755419,19736818,12770301,6.09,189.04,64.70,64.70,86043266435,64.21,64.21,86043266435 +와이씨,232140,16,13220,2,1380,11.66,12689959,1730523,82045350,12689959,11.66,733.30,15.47,15.47,164186959175,15.14,15.14,164186959175 +노을,376930,17,3030,2,345,12.85,12143470,363866,36947060,12143470,12.85,3337.35,32.87,32.87,37328213782,33.34,33.34,37328213782 +오리엔트정공,065500,18,9360,5,-1090,-10.43,11777674,15099853,31742912,11777674,-10.43,78.00,37.10,37.10,116345030015,39.16,39.16,116345030015 +오리엔트바이오,002630,19,1653,5,-178,-9.72,11627432,47084232,118583005,11627432,-9.72,24.69,9.81,9.81,20231308789,10.32,10.32,20231308789 +TIGER 미국S&P500,360750,20,20355,5,-115,-0.56,11527833,16231018,373650000,11527833,-0.56,71.02,3.09,3.09,234385076314,3.08,3.08,234385076314 +모티브링크,463480,21,14090,2,2320,19.71,11244889,2748381,12390358,11244889,19.71,409.15,90.76,90.76,149621339700,85.70,85.70,149621339700 +KODEX 2차전지산업레버리지,462330,22,1246,2,33,2.72,11042576,12887967,174400000,11042576,2.72,85.68,6.33,6.33,13784309184,6.34,6.34,13784309184 +시노펙스,025320,23,6920,2,320,4.85,9446062,2665348,87991570,9446062,4.85,354.40,10.74,10.74,66617310815,10.94,10.94,66617310815 +한화시스템,272210,24,41600,2,300,0.73,9103737,20100768,188919389,9103737,0.73,45.29,4.82,4.82,383750644200,4.88,4.88,383750644200 +삼부토건,001470,25,439,3,0,0.00,8985738,23808532,229681824,8985738,0.00,37.74,3.91,3.91,4061063762,4.03,4.03,4061063762 +KODEX 미국S&P500,379800,26,18710,5,-110,-0.58,8924324,15947916,209150000,8924324,-0.58,55.96,4.27,4.27,166793560385,4.26,4.26,166793560385 +LB인베스트먼트,309960,27,3935,2,250,6.78,8363744,113319,23217239,8363744,6.78,7380.71,36.02,36.02,35056099904,38.37,38.37,35056099904 +비엘팜텍,065170,28,1851,2,241,14.97,7912471,4228185,8897055,7912471,14.97,187.14,88.93,88.93,15043744504,91.35,91.35,15043744504 +서울보증보험,031210,29,37900,2,6150,19.37,7636605,1293658,69821598,7636605,19.37,590.31,10.94,10.94,278911267675,10.54,10.54,278911267675 +쓰리에이로직스,177900,30,9860,2,370,3.90,7444493,1607861,9366800,7444493,3.90,463.01,79.48,79.48,73898850165,80.01,80.01,73898850165 diff --git a/top30/20250319/top30-av-20250319-134001.csv b/top30/20250319/top30-av-20250319-134001.csv new file mode 100644 index 000000000000..2055459194a7 --- /dev/null +++ b/top30/20250319/top30-av-20250319-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1246,2,127,11.35,234455638,103077672,157052160,234455638,11.35,227.46,149.29,149.29,289018079827,147.69,147.69,289018079827 +KODEX 200선물인버스2X,252670,2,2082,5,-48,-2.25,118391173,109467728,532800000,118391173,-2.25,108.15,22.22,22.22,247136631159,22.28,22.28,247136631159 +삼성전자,005930,3,59100,2,1500,2.60,21938222,28138594,5919637922,21938222,2.60,77.96,0.37,0.37,1287775025050,0.37,0.37,1287775025050 +미코바이오메드,214610,4,648,2,145,28.83,18041891,1905141,51505648,18041891,28.83,947.01,35.03,35.03,11009843661,32.99,32.99,11009843661 +KODEX 코스닥150레버리지,233740,5,7950,5,-195,-2.39,17133464,18188620,202000000,17133464,-2.39,94.20,8.48,8.48,138357327628,8.62,8.62,138357327628 +대진첨단소재,393970,6,15820,2,3080,24.18,15508422,2740089,14796820,15508422,24.18,565.98,104.81,104.81,237937167445,101.65,101.65,237937167445 +KODEX 코스닥150선물인버스,251340,7,3772,2,47,1.26,14984862,19822514,60500000,14984862,1.26,75.60,24.77,24.77,56026865244,24.55,24.55,56026865244 +삼성중공업,010140,8,15250,5,-190,-1.23,14887335,26324576,880000000,14887335,-1.23,56.55,1.69,1.69,229341866460,1.71,1.71,229341866460 +엠오티,413390,9,11170,2,970,9.51,14648852,1635633,11580180,14648852,9.51,895.61,126.50,126.50,168361869065,130.16,130.16,168361869065 +메가터치,446540,10,4430,2,355,8.71,14613716,962057,20771000,14613716,8.71,1519.01,70.36,70.36,66707886913,72.50,72.50,66707886913 +KODEX 인버스,114800,11,4340,5,-40,-0.91,13578628,18099444,122900000,13578628,-0.91,75.02,11.05,11.05,58884605575,11.04,11.04,58884605575 +KODEX 레버리지,122630,12,16860,2,355,2.15,13276894,17919062,140650000,13276894,2.15,74.09,9.44,9.44,223675635744,9.43,9.43,223675635744 +두산에너빌리티,034020,13,26600,2,800,3.10,13118530,9464041,640561146,13118530,3.10,138.61,2.05,2.05,352024402375,2.07,2.07,352024402375 +한국첨단소재,062970,14,6820,2,420,6.56,12997606,6755419,19736818,12997606,6.56,192.40,65.85,65.85,87589374030,65.07,65.07,87589374030 +와이씨,232140,15,13110,2,1270,10.73,12967523,1730523,82045350,12967523,10.73,749.34,15.81,15.81,167834612260,15.60,15.60,167834612260 +클리노믹스,352770,16,652,1,150,29.88,12806373,4687482,38886113,12806373,29.88,273.20,32.93,32.93,7899894144,31.16,31.16,7899894144 +노을,376930,17,3040,2,355,13.22,12497114,363866,36947060,12497114,13.22,3434.54,33.82,33.82,38395773058,34.18,34.18,38395773058 +오리엔트정공,065500,18,9530,5,-920,-8.80,12115960,15099853,31742912,12115960,-8.80,80.24,38.17,38.17,119558945050,39.52,39.52,119558945050 +오리엔트바이오,002630,19,1673,5,-158,-8.63,11895109,47084232,118583005,11895109,-8.63,25.26,10.03,10.03,20677257914,10.42,10.42,20677257914 +모티브링크,463480,20,13960,2,2190,18.61,11824358,2748381,12390358,11824358,18.61,430.23,95.43,95.43,157771128535,91.21,91.21,157771128535 +TIGER 미국S&P500,360750,21,20355,5,-115,-0.56,11680579,16231018,373650000,11680579,-0.56,71.96,3.13,3.13,237494220871,3.12,3.12,237494220871 +KODEX 2차전지산업레버리지,462330,22,1248,2,35,2.89,11191207,12887967,174400000,11191207,2.89,86.83,6.42,6.42,13969668994,6.42,6.42,13969668994 +시노펙스,025320,23,6930,2,330,5.00,9488623,2665348,87991570,9488623,5.00,356.00,10.78,10.78,66911687850,10.97,10.97,66911687850 +한화시스템,272210,24,41750,2,450,1.09,9155175,20100768,188919389,9155175,1.09,45.55,4.85,4.85,385895277975,4.89,4.89,385895277975 +KODEX 미국S&P500,379800,25,18710,5,-110,-0.58,9059528,15947916,209150000,9059528,-0.58,56.81,4.33,4.33,169323230856,4.33,4.33,169323230856 +삼부토건,001470,26,440,2,1,0.23,9053003,23808532,229681824,9053003,0.23,38.02,3.94,3.94,4090586096,4.05,4.05,4090586096 +LB인베스트먼트,309960,27,3945,2,260,7.06,8386376,113319,23217239,8386376,7.06,7400.68,36.12,36.12,35145342189,38.37,38.37,35145342189 +서울보증보험,031210,28,38750,2,7000,22.05,8092420,1293658,69821598,8092420,22.05,625.55,11.59,11.59,296440484675,10.96,10.96,296440484675 +비엘팜텍,065170,29,1885,2,275,17.08,8062442,4228185,8897055,8062442,17.08,190.68,90.62,90.62,15324915857,91.38,91.38,15324915857 +쓰리에이로직스,177900,30,9780,2,290,3.06,7504782,1607861,9366800,7504782,3.06,466.76,80.12,80.12,74490939940,81.32,81.32,74490939940 diff --git a/top30/20250319/top30-av-20250319-135000.csv b/top30/20250319/top30-av-20250319-135000.csv new file mode 100644 index 000000000000..7cddf65a803d --- /dev/null +++ b/top30/20250319/top30-av-20250319-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1218,2,99,8.85,239771290,103077672,157052160,239771290,8.85,232.61,152.67,152.67,295557540218,154.51,154.51,295557540218 +KODEX 200선물인버스2X,252670,2,2085,5,-45,-2.11,118697165,109467728,532800000,118697165,-2.11,108.43,22.28,22.28,247774102756,22.30,22.30,247774102756 +삼성전자,005930,3,59000,2,1400,2.43,22326061,28138594,5919637922,22326061,2.43,79.34,0.38,0.38,1310662687300,0.38,0.38,1310662687300 +미코바이오메드,214610,4,646,2,143,28.43,18408443,1905141,51505648,18408443,28.43,966.25,35.74,35.74,11248008380,33.81,33.81,11248008380 +KODEX 코스닥150레버리지,233740,5,7955,5,-190,-2.33,17429379,18188620,202000000,17429379,-2.33,95.83,8.63,8.63,140712486614,8.76,8.76,140712486614 +대진첨단소재,393970,6,15720,2,2980,23.39,15815346,2740089,14796820,15815346,23.39,577.18,106.88,106.88,242753813560,104.36,104.36,242753813560 +KODEX 코스닥150선물인버스,251340,7,3770,2,45,1.21,15094296,19822514,60500000,15094296,1.21,76.15,24.95,24.95,56439441312,24.74,24.74,56439441312 +삼성중공업,010140,8,15270,5,-170,-1.10,15008083,26324576,880000000,15008083,-1.10,57.01,1.71,1.71,231186572970,1.72,1.72,231186572970 +엠오티,413390,9,10890,2,690,6.76,14865976,1635633,11580180,14865976,6.76,908.88,128.37,128.37,170738753070,135.39,135.39,170738753070 +메가터치,446540,10,4415,2,340,8.34,14677962,962057,20771000,14677962,8.34,1525.69,70.67,70.67,66992303517,73.05,73.05,66992303517 +KODEX 인버스,114800,11,4335,5,-45,-1.03,13639828,18099444,122900000,13639828,-1.03,75.36,11.10,11.10,59149906075,11.10,11.10,59149906075 +KODEX 레버리지,122630,12,16855,2,350,2.12,13458598,17919062,140650000,13458598,2.12,75.11,9.57,9.57,226740038919,9.56,9.56,226740038919 +한국첨단소재,062970,13,6850,2,450,7.03,13365014,6755419,19736818,13365014,7.03,197.84,67.72,67.72,90115394900,66.65,66.65,90115394900 +두산에너빌리티,034020,14,26600,2,800,3.10,13208764,9464041,640561146,13208764,3.10,139.57,2.06,2.06,354425035400,2.08,2.08,354425035400 +와이씨,232140,15,13100,2,1260,10.64,13114612,1730523,82045350,13114612,10.64,757.84,15.98,15.98,169766506245,15.80,15.80,169766506245 +클리노믹스,352770,16,652,1,150,29.88,12806635,4687482,38886113,12806635,29.88,273.21,32.93,32.93,7900064968,31.16,31.16,7900064968 +노을,376930,17,2995,2,310,11.55,12653203,363866,36947060,12653203,11.55,3477.43,34.25,34.25,38867236793,35.12,35.12,38867236793 +모티브링크,463480,18,13700,2,1930,16.40,12304485,2748381,12390358,12304485,16.40,447.70,99.31,99.31,164394441675,96.85,96.85,164394441675 +오리엔트정공,065500,19,9580,5,-870,-8.33,12303085,15099853,31742912,12303085,-8.33,81.48,38.76,38.76,121339486725,39.90,39.90,121339486725 +오리엔트바이오,002630,20,1680,5,-151,-8.25,12144980,47084232,118583005,12144980,-8.25,25.79,10.24,10.24,21096302038,10.59,10.59,21096302038 +TIGER 미국S&P500,360750,21,20350,5,-120,-0.59,11876998,16231018,373650000,11876998,-0.59,73.17,3.18,3.18,241491388118,3.18,3.18,241491388118 +KODEX 2차전지산업레버리지,462330,22,1248,2,35,2.89,11316620,12887967,174400000,11316620,2.89,87.81,6.49,6.49,14126152202,6.49,6.49,14126152202 +시노펙스,025320,23,6900,2,300,4.55,9572938,2665348,87991570,9572938,4.55,359.16,10.88,10.88,67496245130,11.12,11.12,67496245130 +KODEX 미국S&P500,379800,24,18700,5,-120,-0.64,9374374,15947916,209150000,9374374,-0.64,58.78,4.48,4.48,175212439640,4.48,4.48,175212439640 +한화시스템,272210,25,41750,2,450,1.09,9223186,20100768,188919389,9223186,1.09,45.88,4.88,4.88,388737717100,4.93,4.93,388737717100 +삼부토건,001470,26,438,5,-1,-0.23,9111373,23808532,229681824,9111373,-0.23,38.27,3.97,3.97,4116191758,4.09,4.09,4116191758 +서울보증보험,031210,27,39700,2,7950,25.04,8832957,1293658,69821598,8832957,25.04,682.79,12.65,12.65,325488592000,11.74,11.74,325488592000 +LB인베스트먼트,309960,28,3960,2,275,7.46,8401218,113319,23217239,8401218,7.46,7413.78,36.19,36.19,35204069309,38.29,38.29,35204069309 +비엘팜텍,065170,29,1895,2,285,17.70,8322705,4228185,8897055,8322705,17.70,196.84,93.54,93.54,15820126013,93.83,93.83,15820126013 +쓰리에이로직스,177900,30,9720,2,230,2.42,7561448,1607861,9366800,7561448,2.42,470.28,80.73,80.73,75042467880,82.42,82.42,75042467880 diff --git a/top30/20250319/top30-av-20250319-140000.csv b/top30/20250319/top30-av-20250319-140000.csv new file mode 100644 index 000000000000..e2637d725dd6 --- /dev/null +++ b/top30/20250319/top30-av-20250319-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1230,2,111,9.92,243689693,103077672,157052160,243689693,9.92,236.41,155.16,155.16,300339910799,155.48,155.48,300339910799 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,121618167,109467728,532800000,121618167,-1.88,111.10,22.83,22.83,253871370738,22.80,22.80,253871370738 +삼성전자,005930,3,58800,2,1200,2.08,22707283,28138594,5919637922,22707283,2.08,80.70,0.38,0.38,1333111619600,0.38,0.38,1333111619600 +미코바이오메드,214610,4,644,2,141,28.03,18891062,1905141,51505648,18891062,28.03,991.58,36.68,36.68,11557346352,34.84,34.84,11557346352 +KODEX 코스닥150레버리지,233740,5,7925,5,-220,-2.70,17854327,18188620,202000000,17854327,-2.70,98.16,8.84,8.84,144088123490,9.00,9.00,144088123490 +대진첨단소재,393970,6,15570,2,2830,22.21,16267361,2740089,14796820,16267361,22.21,593.68,109.94,109.94,249774924520,108.42,108.42,249774924520 +KODEX 코스닥150선물인버스,251340,7,3777,2,52,1.40,15468645,19822514,60500000,15468645,1.40,78.04,25.57,25.57,57852979520,25.32,25.32,57852979520 +삼성중공업,010140,8,15270,5,-170,-1.10,15168968,26324576,880000000,15168968,-1.10,57.62,1.72,1.72,233641797575,1.74,1.74,233641797575 +엠오티,413390,9,10740,2,540,5.29,15012615,1635633,11580180,15012615,5.29,917.85,129.64,129.64,172324961225,138.56,138.56,172324961225 +메가터치,446540,10,4340,2,265,6.50,14905085,962057,20771000,14905085,6.50,1549.29,71.76,71.76,67984503856,75.42,75.42,67984503856 +KODEX 인버스,114800,11,4345,5,-35,-0.80,13798177,18099444,122900000,13798177,-0.80,76.24,11.23,11.23,59836795360,11.21,11.21,59836795360 +KODEX 레버리지,122630,12,16805,2,300,1.82,13755135,17919062,140650000,13755135,1.82,76.76,9.78,9.78,231728127945,9.80,9.80,231728127945 +한국첨단소재,062970,13,6830,2,430,6.72,13549353,6755419,19736818,13549353,6.72,200.57,68.65,68.65,91376109685,67.79,67.79,91376109685 +모티브링크,463480,14,14370,2,2600,22.09,13314718,2748381,12390358,13314718,22.09,484.46,107.46,107.46,178661805275,100.34,100.34,178661805275 +와이씨,232140,15,13020,2,1180,9.97,13286484,1730523,82045350,13286484,9.97,767.77,16.19,16.19,172007971965,16.10,16.10,172007971965 +두산에너빌리티,034020,16,26600,2,800,3.10,13264557,9464041,640561146,13264557,3.10,140.16,2.07,2.07,355910586850,2.09,2.09,355910586850 +노을,376930,17,2985,2,300,11.17,12831088,363866,36947060,12831088,11.17,3526.32,34.73,34.73,39397404500,35.72,35.72,39397404500 +클리노믹스,352770,18,652,1,150,29.88,12822742,4687482,38886113,12822742,29.88,273.55,32.98,32.98,7910566732,31.20,31.20,7910566732 +오리엔트정공,065500,19,9480,5,-970,-9.28,12653875,15099853,31742912,12653875,-9.28,83.80,39.86,39.86,124704508745,41.44,41.44,124704508745 +오리엔트바이오,002630,20,1670,5,-161,-8.79,12483503,47084232,118583005,12483503,-8.79,26.51,10.53,10.53,21668215980,10.94,10.94,21668215980 +TIGER 미국S&P500,360750,21,20345,5,-125,-0.61,12318615,16231018,373650000,12318615,-0.61,75.90,3.30,3.30,250476099368,3.29,3.29,250476099368 +KODEX 2차전지산업레버리지,462330,22,1243,2,30,2.47,11554508,12887967,174400000,11554508,2.47,89.65,6.63,6.63,14422368193,6.65,6.65,14422368193 +시노펙스,025320,23,6910,2,310,4.70,9605938,2665348,87991570,9605938,4.70,360.40,10.92,10.92,67723690460,11.14,11.14,67723690460 +KODEX 미국S&P500,379800,24,18700,5,-120,-0.64,9604799,15947916,209150000,9604799,-0.64,60.23,4.59,4.59,179521444289,4.59,4.59,179521444289 +서울보증보험,031210,25,40150,2,8400,26.46,9514102,1293658,69821598,9514102,26.46,735.44,13.63,13.63,352758315975,12.58,12.58,352758315975 +삼부토건,001470,26,438,5,-1,-0.23,9354745,23808532,229681824,9354745,-0.23,39.29,4.07,4.07,4222673425,4.20,4.20,4222673425 +한화시스템,272210,27,41950,2,650,1.57,9272904,20100768,188919389,9272904,1.57,46.13,4.91,4.91,390816957725,4.93,4.93,390816957725 +LB인베스트먼트,309960,28,3975,2,290,7.87,8419969,113319,23217239,8419969,7.87,7430.32,36.27,36.27,35278352422,38.23,38.23,35278352422 +비엘팜텍,065170,29,1851,2,241,14.97,8417546,4228185,8897055,8417546,14.97,199.08,94.61,94.61,15997370050,97.14,97.14,15997370050 +쓰리에이로직스,177900,30,9840,2,350,3.69,7636876,1607861,9366800,7636876,3.69,474.97,81.53,81.53,75775285185,82.21,82.21,75775285185 diff --git a/top30/20250319/top30-av-20250319-141001.csv b/top30/20250319/top30-av-20250319-141001.csv new file mode 100644 index 000000000000..4c8a5374a246 --- /dev/null +++ b/top30/20250319/top30-av-20250319-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1223,2,104,9.29,245603044,103077672,157052160,245603044,9.29,238.27,156.38,156.38,302689009375,157.59,157.59,302689009375 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,124597634,109467728,532800000,124597634,-1.88,113.82,23.39,23.39,260099024053,23.36,23.36,260099024053 +삼성전자,005930,3,58700,2,1100,1.91,23133421,28138594,5919637922,23133421,1.91,82.21,0.39,0.39,1358167055650,0.39,0.39,1358167055650 +미코바이오메드,214610,4,645,2,142,28.23,19106123,1905141,51505648,19106123,28.23,1002.87,37.10,37.10,11695626442,35.21,35.21,11695626442 +KODEX 코스닥150레버리지,233740,5,7915,5,-230,-2.82,18543131,18188620,202000000,18543131,-2.82,101.95,9.18,9.18,149541225718,9.35,9.35,149541225718 +대진첨단소재,393970,6,15500,2,2760,21.66,16677855,2740089,14796820,16677855,21.66,608.66,112.71,112.71,256202502435,111.71,111.71,256202502435 +KODEX 코스닥150선물인버스,251340,7,3780,2,55,1.48,15909619,19822514,60500000,15909619,1.48,80.26,26.30,26.30,59518953976,26.03,26.03,59518953976 +삼성중공업,010140,8,15270,5,-170,-1.10,15273491,26324576,880000000,15273491,-1.10,58.02,1.74,1.74,235237368595,1.75,1.75,235237368595 +엠오티,413390,9,10800,2,600,5.88,15075207,1635633,11580180,15075207,5.88,921.67,130.18,130.18,173000665955,138.33,138.33,173000665955 +메가터치,446540,10,4355,2,280,6.87,14975193,962057,20771000,14975193,6.87,1556.58,72.10,72.10,68290583691,75.49,75.49,68290583691 +모티브링크,463480,11,14210,2,2440,20.73,13987573,2748381,12390358,13987573,20.73,508.94,112.89,112.89,188216168440,106.90,106.90,188216168440 +KODEX 레버리지,122630,12,16800,2,295,1.79,13960323,17919062,140650000,13960323,1.79,77.91,9.93,9.93,235176345531,9.95,9.95,235176345531 +KODEX 인버스,114800,13,4342,5,-38,-0.87,13934770,18099444,122900000,13934770,-0.87,76.99,11.34,11.34,60429639708,11.32,11.32,60429639708 +한국첨단소재,062970,14,6790,2,390,6.09,13741408,6755419,19736818,13741408,6.09,203.41,69.62,69.62,92682213980,69.16,69.16,92682213980 +와이씨,232140,15,13020,2,1180,9.97,13460374,1730523,82045350,13460374,9.97,777.82,16.41,16.41,174265418340,16.31,16.31,174265418340 +두산에너빌리티,034020,16,26650,2,850,3.29,13364666,9464041,640561146,13364666,3.29,141.22,2.09,2.09,358577502500,2.10,2.10,358577502500 +노을,376930,17,2970,2,285,10.61,12935874,363866,36947060,12935874,10.61,3555.12,35.01,35.01,39708944032,36.19,36.19,39708944032 +클리노믹스,352770,18,652,1,150,29.88,12824219,4687482,38886113,12824219,29.88,273.58,32.98,32.98,7911529736,31.20,31.20,7911529736 +오리엔트정공,065500,19,9510,5,-940,-9.00,12738062,15099853,31742912,12738062,-9.00,84.36,40.13,40.13,125505207370,41.58,41.58,125505207370 +오리엔트바이오,002630,20,1668,5,-163,-8.90,12558486,47084232,118583005,12558486,-8.90,26.67,10.59,10.59,21793176478,11.02,11.02,21793176478 +TIGER 미국S&P500,360750,21,20340,5,-130,-0.64,12471362,16231018,373650000,12471362,-0.64,76.84,3.34,3.34,253583097947,3.34,3.34,253583097947 +KODEX 2차전지산업레버리지,462330,22,1246,2,33,2.72,11692666,12887967,174400000,11692666,2.72,90.73,6.70,6.70,14594367083,6.72,6.72,14594367083 +KODEX 미국S&P500,379800,23,18695,5,-125,-0.66,10259162,15947916,209150000,10259162,-0.66,64.33,4.91,4.91,191755223239,4.90,4.90,191755223239 +서울보증보험,031210,24,39650,2,7900,24.88,9944734,1293658,69821598,9944734,24.88,768.73,14.24,14.24,369875650675,13.36,13.36,369875650675 +삼부토건,001470,25,447,2,8,1.82,9660970,23808532,229681824,9660970,1.82,40.58,4.21,4.21,4357579105,4.24,4.24,4357579105 +시노펙스,025320,26,6910,2,310,4.70,9635740,2665348,87991570,9635740,4.70,361.52,10.95,10.95,67929532450,11.17,11.17,67929532450 +한화시스템,272210,27,42100,2,800,1.94,9410957,20100768,188919389,9410957,1.94,46.82,4.98,4.98,396623146225,4.99,4.99,396623146225 +비엘팜텍,065170,28,1853,2,243,15.09,8518330,4228185,8897055,8518330,15.09,201.47,95.74,95.74,16185274035,98.17,98.17,16185274035 +LB인베스트먼트,309960,29,3975,2,290,7.87,8445550,113319,23217239,8445550,7.87,7452.90,36.38,36.38,35379719676,38.34,38.34,35379719676 +쓰리에이로직스,177900,30,9820,2,330,3.48,7724318,1607861,9366800,7724318,3.48,480.41,82.46,82.46,76637370610,83.32,83.32,76637370610 diff --git a/top30/20250319/top30-av-20250319-142001.csv b/top30/20250319/top30-av-20250319-142001.csv new file mode 100644 index 000000000000..d8a6a0069e6c --- /dev/null +++ b/top30/20250319/top30-av-20250319-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1211,2,92,8.22,249866235,103077672,157052160,249866235,8.22,242.41,159.10,159.10,307831853342,161.85,161.85,307831853342 +KODEX 200선물인버스2X,252670,2,2085,5,-45,-2.11,126014726,109467728,532800000,126014726,-2.11,115.12,23.65,23.65,263055259475,23.68,23.68,263055259475 +삼성전자,005930,3,58800,2,1200,2.08,23453601,28138594,5919637922,23453601,2.08,83.35,0.40,0.40,1376991705250,0.40,0.40,1376991705250 +미코바이오메드,214610,4,645,2,142,28.23,19292966,1905141,51505648,19292966,28.23,1012.68,37.46,37.46,11815552556,35.57,35.57,11815552556 +KODEX 코스닥150레버리지,233740,5,7925,5,-220,-2.70,18907450,18188620,202000000,18907450,-2.70,103.95,9.36,9.36,152432491157,9.52,9.52,152432491157 +대진첨단소재,393970,6,15570,2,2830,22.21,16977610,2740089,14796820,16977610,22.21,619.60,114.74,114.74,260846750520,113.22,113.22,260846750520 +KODEX 코스닥150선물인버스,251340,7,3775,2,50,1.34,16129080,19822514,60500000,16129080,1.34,81.37,26.66,26.66,60347468924,26.42,26.42,60347468924 +삼성중공업,010140,8,15310,5,-130,-0.84,15396975,26324576,880000000,15396975,-0.84,58.49,1.75,1.75,237127329815,1.76,1.76,237127329815 +엠오티,413390,9,10480,2,280,2.75,15265625,1635633,11580180,15265625,2.75,933.32,131.83,131.83,175023577695,144.22,144.22,175023577695 +메가터치,446540,10,4335,2,260,6.38,15020090,962057,20771000,15020090,6.38,1561.25,72.31,72.31,68486473986,76.06,76.06,68486473986 +모티브링크,463480,11,14080,2,2310,19.63,14535597,2748381,12390358,14535597,19.63,528.88,117.31,117.31,195988036600,112.34,112.34,195988036600 +KODEX 레버리지,122630,12,16835,2,330,2.00,14139282,17919062,140650000,14139282,2.00,78.91,10.05,10.05,238187002631,10.06,10.06,238187002631 +KODEX 인버스,114800,13,4340,5,-40,-0.91,14037623,18099444,122900000,14037623,-0.91,77.56,11.42,11.42,60876022622,11.41,11.41,60876022622 +한국첨단소재,062970,14,6750,2,350,5.47,13979217,6755419,19736818,13979217,5.47,206.93,70.83,70.83,94287774310,70.77,70.77,94287774310 +와이씨,232140,15,12920,2,1080,9.12,13625570,1730523,82045350,13625570,9.12,787.37,16.61,16.61,176405816820,16.64,16.64,176405816820 +두산에너빌리티,034020,16,26650,2,850,3.29,13537841,9464041,640561146,13537841,3.29,143.05,2.11,2.11,363191885525,2.13,2.13,363191885525 +노을,376930,17,2985,2,300,11.17,13009770,363866,36947060,13009770,11.17,3575.43,35.21,35.21,39929250741,36.20,36.20,39929250741 +클리노믹스,352770,18,652,1,150,29.88,12825742,4687482,38886113,12825742,29.88,273.62,32.98,32.98,7912522732,31.21,31.21,7912522732 +오리엔트정공,065500,19,9590,5,-860,-8.23,12820173,15099853,31742912,12820173,-8.23,84.90,40.39,40.39,126289291210,41.49,41.49,126289291210 +TIGER 미국S&P500,360750,20,20335,5,-135,-0.66,12730933,16231018,373650000,12730933,-0.66,78.44,3.41,3.41,258861769417,3.41,3.41,258861769417 +오리엔트바이오,002630,21,1671,5,-160,-8.74,12621740,47084232,118583005,12621740,-8.74,26.81,10.64,10.64,21898869264,11.05,11.05,21898869264 +KODEX 2차전지산업레버리지,462330,22,1245,2,32,2.64,11837588,12887967,174400000,11837588,2.64,91.85,6.79,6.79,14774893840,6.80,6.80,14774893840 +KODEX 미국S&P500,379800,23,18690,5,-130,-0.69,11295160,15947916,209150000,11295160,-0.69,70.83,5.40,5.40,211120326485,5.40,5.40,211120326485 +서울보증보험,031210,24,39000,2,7250,22.83,10311248,1293658,69821598,10311248,22.83,797.06,14.77,14.77,384223830000,14.11,14.11,384223830000 +한화시스템,272210,25,42900,2,1600,3.87,10250166,20100768,188919389,10250166,3.87,50.99,5.43,5.43,432362556150,5.33,5.33,432362556150 +삼부토건,001470,26,439,3,0,0.00,9733952,23808532,229681824,9733952,0.00,40.88,4.24,4.24,4389717962,4.35,4.35,4389717962 +시노펙스,025320,27,6850,2,250,3.79,9724245,2665348,87991570,9724245,3.79,364.84,11.05,11.05,68538913925,11.37,11.37,68538913925 +비엘팜텍,065170,28,1850,2,240,14.91,8567172,4228185,8897055,8567172,14.91,202.62,96.29,96.29,16275686137,98.88,98.88,16275686137 +LB인베스트먼트,309960,29,3970,2,285,7.73,8511984,113319,23217239,8511984,7.73,7511.52,36.66,36.66,35644389461,38.67,38.67,35644389461 +쓰리에이로직스,177900,30,9740,2,250,2.63,7749233,1607861,9366800,7749233,2.63,481.96,82.73,82.73,76880620625,84.27,84.27,76880620625 diff --git a/top30/20250319/top30-av-20250319-143000.csv b/top30/20250319/top30-av-20250319-143000.csv new file mode 100644 index 000000000000..485d30682eff --- /dev/null +++ b/top30/20250319/top30-av-20250319-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1212,2,93,8.31,251466755,103077672,157052160,251466755,8.31,243.96,160.12,160.12,309768845662,162.74,162.74,309768845662 +KODEX 200선물인버스2X,252670,2,2085,5,-45,-2.11,127640772,109467728,532800000,127640772,-2.11,116.60,23.96,23.96,266445524305,23.98,23.98,266445524305 +삼성전자,005930,3,58900,2,1300,2.26,23849462,28138594,5919637922,23849462,2.26,84.76,0.40,0.40,1400312744250,0.40,0.40,1400312744250 +미코바이오메드,214610,4,641,2,138,27.44,19597756,1905141,51505648,19597756,27.44,1028.68,38.05,38.05,12010474651,36.38,36.38,12010474651 +KODEX 코스닥150레버리지,233740,5,7945,5,-200,-2.46,19433144,18188620,202000000,19433144,-2.46,106.84,9.62,9.62,156612243512,9.76,9.76,156612243512 +대진첨단소재,393970,6,15430,2,2690,21.11,17179113,2740089,14796820,17179113,21.11,626.95,116.10,116.10,263961139255,115.61,115.61,263961139255 +KODEX 코스닥150선물인버스,251340,7,3770,2,45,1.21,16436111,19822514,60500000,16436111,1.21,82.92,27.17,27.17,61504924478,26.97,26.97,61504924478 +삼성중공업,010140,8,15270,5,-170,-1.10,15572362,26324576,880000000,15572362,-1.10,59.16,1.77,1.77,239807183285,1.78,1.78,239807183285 +엠오티,413390,9,10580,2,380,3.73,15393179,1635633,11580180,15393179,3.73,941.11,132.93,132.93,176364753305,143.95,143.95,176364753305 +메가터치,446540,10,4335,2,260,6.38,15095431,962057,20771000,15095431,6.38,1569.08,72.68,72.68,68812618031,76.42,76.42,68812618031 +모티브링크,463480,11,14000,2,2230,18.95,15018972,2748381,12390358,15018972,18.95,546.47,121.21,121.21,202802070525,116.91,116.91,202802070525 +KODEX 레버리지,122630,12,16840,2,335,2.03,14384817,17919062,140650000,14384817,2.03,80.28,10.23,10.23,242323561669,10.23,10.23,242323561669 +KODEX 인버스,114800,13,4340,5,-40,-0.91,14355119,18099444,122900000,14355119,-0.91,79.31,11.68,11.68,62252222933,11.67,11.67,62252222933 +한국첨단소재,062970,14,6760,2,360,5.62,14109767,6755419,19736818,14109767,5.62,208.87,71.49,71.49,95167832700,71.33,71.33,95167832700 +와이씨,232140,15,12900,2,1060,8.95,13730271,1730523,82045350,13730271,8.95,793.42,16.73,16.73,177758678695,16.80,16.80,177758678695 +두산에너빌리티,034020,16,26525,2,725,2.81,13679416,9464041,640561146,13679416,2.81,144.54,2.14,2.14,366953609925,2.16,2.16,366953609925 +노을,376930,17,2995,2,310,11.55,13126119,363866,36947060,13126119,11.55,3607.40,35.53,35.53,40276967977,36.40,36.40,40276967977 +TIGER 미국S&P500,360750,18,20350,5,-120,-0.59,13051381,16231018,373650000,13051381,-0.59,80.41,3.49,3.49,265381544721,3.49,3.49,265381544721 +오리엔트정공,065500,19,9650,5,-800,-7.66,13030247,15099853,31742912,13030247,-7.66,86.29,41.05,41.05,128315781275,41.89,41.89,128315781275 +클리노믹스,352770,20,652,1,150,29.88,12829150,4687482,38886113,12829150,29.88,273.69,32.99,32.99,7914744748,31.22,31.22,7914744748 +오리엔트바이오,002630,21,1674,5,-157,-8.57,12737598,47084232,118583005,12737598,-8.57,27.05,10.74,10.74,22093376099,11.13,11.13,22093376099 +KODEX 2차전지산업레버리지,462330,22,1244,2,31,2.56,12079525,12887967,174400000,12079525,2.56,93.73,6.93,6.93,15075402617,6.95,6.95,15075402617 +KODEX 미국S&P500,379800,23,18705,5,-115,-0.61,11947641,15947916,209150000,11947641,-0.61,74.92,5.71,5.71,223322514365,5.71,5.71,223322514365 +한화시스템,272210,24,42600,2,1300,3.15,10680925,20100768,188919389,10680925,3.15,53.14,5.65,5.65,450712854275,5.60,5.60,450712854275 +서울보증보험,031210,25,38400,2,6650,20.94,10674219,1293658,69821598,10674219,20.94,825.12,15.29,15.29,398183543075,14.85,14.85,398183543075 +시노펙스,025320,26,6870,2,270,4.09,9764652,2665348,87991570,9764652,4.09,366.36,11.10,11.10,68816582210,11.38,11.38,68816582210 +삼부토건,001470,27,440,2,1,0.23,9755618,23808532,229681824,9755618,0.23,40.98,4.25,4.25,4399217073,4.35,4.35,4399217073 +비엘팜텍,065170,28,1862,2,252,15.65,8642004,4228185,8897055,8642004,15.65,204.39,97.13,97.13,16414937272,99.09,99.09,16414937272 +LB인베스트먼트,309960,29,3960,2,275,7.46,8554569,113319,23217239,8554569,7.46,7549.10,36.85,36.85,35813006936,38.95,38.95,35813006936 +신풍,002870,30,1383,2,118,9.33,7971180,4112918,34958700,7971180,9.33,193.81,22.80,22.80,11591815423,23.98,23.98,11591815423 diff --git a/top30/20250319/top30-av-20250319-144001.csv b/top30/20250319/top30-av-20250319-144001.csv new file mode 100644 index 000000000000..b7aa30b6ba1a --- /dev/null +++ b/top30/20250319/top30-av-20250319-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1221,2,102,9.12,256479811,103077672,157052160,256479811,9.12,248.82,163.31,163.31,315913472492,164.74,164.74,315913472492 +KODEX 200선물인버스2X,252670,2,2082,5,-48,-2.25,128823810,109467728,532800000,128823810,-2.25,117.68,24.18,24.18,268910259135,24.24,24.24,268910259135 +삼성전자,005930,3,58800,2,1200,2.08,24192057,28138594,5919637922,24192057,2.08,85.97,0.41,0.41,1420494372400,0.41,0.41,1420494372400 +미코바이오메드,214610,4,637,2,134,26.64,20163938,1905141,51505648,20163938,26.64,1058.40,39.15,39.15,12373138389,37.71,37.71,12373138389 +KODEX 코스닥150레버리지,233740,5,7965,5,-180,-2.21,19714213,18188620,202000000,19714213,-2.21,108.39,9.76,9.76,158850484272,9.87,9.87,158850484272 +대진첨단소재,393970,6,15160,2,2420,19.00,17583807,2740089,14796820,17583807,19.00,641.72,118.84,118.84,270137664530,120.43,120.43,270137664530 +KODEX 코스닥150선물인버스,251340,7,3770,2,45,1.21,16573989,19822514,60500000,16573989,1.21,83.61,27.40,27.40,62024779933,27.19,27.19,62024779933 +삼성중공업,010140,8,15240,5,-200,-1.30,15926289,26324576,880000000,15926289,-1.30,60.50,1.81,1.81,245211777650,1.83,1.83,245211777650 +엠오티,413390,9,10570,2,370,3.63,15492342,1635633,11580180,15492342,3.63,947.18,133.78,133.78,177415574090,144.94,144.94,177415574090 +모티브링크,463480,10,14080,2,2310,19.63,15448149,2748381,12390358,15448149,19.63,562.08,124.68,124.68,208845397685,119.71,119.71,208845397685 +메가터치,446540,11,4270,2,195,4.79,15195083,962057,20771000,15195083,4.79,1579.44,73.16,73.16,69240997881,78.07,78.07,69240997881 +KODEX 레버리지,122630,12,16840,2,335,2.03,14535243,17919062,140650000,14535243,2.03,81.12,10.33,10.33,244859747199,10.34,10.34,244859747199 +KODEX 인버스,114800,13,4335,5,-45,-1.03,14498453,18099444,122900000,14498453,-1.03,80.10,11.80,11.80,62873593544,11.80,11.80,62873593544 +한국첨단소재,062970,14,6820,2,420,6.56,14297177,6755419,19736818,14297177,6.56,211.64,72.44,72.44,96441367420,71.65,71.65,96441367420 +와이씨,232140,15,12920,2,1080,9.12,13835808,1730523,82045350,13835808,9.12,799.52,16.86,16.86,179121591845,16.90,16.90,179121591845 +두산에너빌리티,034020,16,26500,2,700,2.71,13806547,9464041,640561146,13806547,2.71,145.88,2.16,2.16,370327506550,2.18,2.18,370327506550 +오리엔트정공,065500,17,9530,5,-920,-8.80,13348022,15099853,31742912,13348022,-8.80,88.40,42.05,42.05,131367229675,43.43,43.43,131367229675 +TIGER 미국S&P500,360750,18,20365,5,-105,-0.51,13328373,16231018,373650000,13328373,-0.51,82.12,3.57,3.57,271020479339,3.56,3.56,271020479339 +노을,376930,19,3000,2,315,11.73,13228909,363866,36947060,13228909,11.73,3635.65,35.81,35.81,40586201681,36.62,36.62,40586201681 +오리엔트바이오,002630,20,1674,5,-157,-8.57,12853223,47084232,118583005,12853223,-8.57,27.30,10.84,10.84,22286673696,11.23,11.23,22286673696 +클리노믹스,352770,21,652,1,150,29.88,12834139,4687482,38886113,12834139,29.88,273.80,33.00,33.00,7917997576,31.23,31.23,7917997576 +KODEX 미국S&P500,379800,22,18715,5,-105,-0.56,12720813,15947916,209150000,12720813,-0.56,79.76,6.08,6.08,237791314216,6.08,6.08,237791314216 +KODEX 2차전지산업레버리지,462330,23,1238,2,25,2.06,12366169,12887967,174400000,12366169,2.06,95.95,7.09,7.09,15431344512,7.15,7.15,15431344512 +서울보증보험,031210,24,37550,2,5800,18.27,10983389,1293658,69821598,10983389,18.27,849.02,15.73,15.73,409920328425,15.64,15.64,409920328425 +한화시스템,272210,25,42350,2,1050,2.54,10948724,20100768,188919389,10948724,2.54,54.47,5.80,5.80,462135527475,5.78,5.78,462135527475 +삼부토건,001470,26,445,2,6,1.37,9956510,23808532,229681824,9956510,1.37,41.82,4.33,4.33,4488091621,4.39,4.39,4488091621 +시노펙스,025320,27,6880,2,280,4.24,9794610,2665348,87991570,9794610,4.24,367.48,11.13,11.13,69022542520,11.40,11.40,69022542520 +비엘팜텍,065170,28,1859,2,249,15.47,8676281,4228185,8897055,8676281,15.47,205.20,97.52,97.52,16478725152,99.63,99.63,16478725152 +LB인베스트먼트,309960,29,3910,2,225,6.11,8613668,113319,23217239,8613668,6.11,7601.26,37.10,37.10,36045350426,39.71,39.71,36045350426 +신풍,002870,30,1409,2,144,11.38,8252494,4112918,34958700,8252494,11.38,200.65,23.61,23.61,11988394672,24.34,24.34,11988394672 diff --git a/top30/20250319/top30-av-20250319-145000.csv b/top30/20250319/top30-av-20250319-145000.csv new file mode 100644 index 000000000000..cc9b6b46a44d --- /dev/null +++ b/top30/20250319/top30-av-20250319-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1204,2,85,7.60,258173685,103077672,157052160,258173685,7.60,250.47,164.39,164.39,317962560119,168.15,168.15,317962560119 +KODEX 200선물인버스2X,252670,2,2087,5,-43,-2.02,129891791,109467728,532800000,129891791,-2.02,118.66,24.38,24.38,271137085773,24.38,24.38,271137085773 +삼성전자,005930,3,58900,2,1300,2.26,24541076,28138594,5919637922,24541076,2.26,87.22,0.41,0.41,1441053659550,0.41,0.41,1441053659550 +미코바이오메드,214610,4,622,2,119,23.66,20645826,1905141,51505648,20645826,23.66,1083.69,40.08,40.08,12677078807,39.57,39.57,12677078807 +KODEX 코스닥150레버리지,233740,5,7920,5,-225,-2.76,20023843,18188620,202000000,20023843,-2.76,110.09,9.91,9.91,161310393752,10.08,10.08,161310393752 +대진첨단소재,393970,6,14920,2,2180,17.11,18153606,2740089,14796820,18153606,17.11,662.52,122.69,122.69,278699321310,126.24,126.24,278699321310 +KODEX 코스닥150선물인버스,251340,7,3780,2,55,1.48,17170747,19822514,60500000,17170747,1.48,86.62,28.38,28.38,64276730658,28.11,28.11,64276730658 +삼성중공업,010140,8,15220,5,-220,-1.42,16086917,26324576,880000000,16086917,-1.42,61.11,1.83,1.83,247657962790,1.85,1.85,247657962790 +모티브링크,463480,9,13540,2,1770,15.04,15997108,2748381,12390358,15997108,15.04,582.06,129.11,129.11,216379006055,128.98,128.98,216379006055 +한국첨단소재,062970,10,7065,2,665,10.39,15589543,6755419,19736818,15589543,10.39,230.77,78.99,78.99,105465343460,75.63,75.63,105465343460 +엠오티,413390,11,10540,2,340,3.33,15560647,1635633,11580180,15560647,3.33,951.35,134.37,134.37,178133062335,145.94,145.94,178133062335 +메가터치,446540,12,4270,2,195,4.79,15277954,962057,20771000,15277954,4.79,1588.05,73.55,73.55,69594511521,78.47,78.47,69594511521 +KODEX 인버스,114800,13,4340,5,-40,-0.91,15258851,18099444,122900000,15258851,-0.91,84.31,12.42,12.42,66173578119,12.41,12.41,66173578119 +KODEX 레버리지,122630,14,16817,2,312,1.89,14643129,17919062,140650000,14643129,1.89,81.72,10.41,10.41,246675714656,10.43,10.43,246675714656 +두산에너빌리티,034020,15,26400,2,600,2.33,14208048,9464041,640561146,14208048,2.33,150.13,2.22,2.22,380955292875,2.25,2.25,380955292875 +와이씨,232140,16,12860,2,1020,8.61,13935153,1730523,82045350,13935153,8.61,805.26,16.98,16.98,180402628115,17.10,17.10,180402628115 +오리엔트정공,065500,17,9500,5,-950,-9.09,13627013,15099853,31742912,13627013,-9.09,90.25,42.93,42.93,133996921145,44.43,44.43,133996921145 +노을,376930,18,3025,2,340,12.66,13567373,363866,36947060,13567373,12.66,3728.67,36.72,36.72,41616742248,37.24,37.24,41616742248 +TIGER 미국S&P500,360750,19,20350,5,-120,-0.59,13510920,16231018,373650000,13510920,-0.59,83.24,3.62,3.62,274736547028,3.61,3.61,274736547028 +오리엔트바이오,002630,20,1646,5,-185,-10.10,13036055,47084232,118583005,13036055,-10.10,27.69,10.99,10.99,22589121975,11.57,11.57,22589121975 +KODEX 미국S&P500,379800,21,18705,5,-115,-0.61,12874509,15947916,209150000,12874509,-0.61,80.73,6.16,6.16,240667325644,6.15,6.15,240667325644 +클리노믹스,352770,22,652,1,150,29.88,12837615,4687482,38886113,12837615,29.88,273.87,33.01,33.01,7920263928,31.24,31.24,7920263928 +KODEX 2차전지산업레버리지,462330,23,1236,2,23,1.90,12566530,12887967,174400000,12566530,1.90,97.51,7.21,7.21,15679206349,7.27,7.27,15679206349 +한화시스템,272210,24,42200,2,900,2.18,11198650,20100768,188919389,11198650,2.18,55.71,5.93,5.93,472701660325,5.93,5.93,472701660325 +서울보증보험,031210,25,37650,2,5900,18.58,11173493,1293658,69821598,11173493,18.58,863.71,16.00,16.00,417102813100,15.87,15.87,417102813100 +삼부토건,001470,26,446,2,7,1.59,10089747,23808532,229681824,10089747,1.59,42.38,4.39,4.39,4547419683,4.44,4.44,4547419683 +시노펙스,025320,27,6900,2,300,4.55,9816027,2665348,87991570,9816027,4.55,368.28,11.16,11.16,69170003420,11.39,11.39,69170003420 +비엘팜텍,065170,28,1844,2,234,14.53,8757749,4228185,8897055,8757749,14.53,207.13,98.43,98.43,16630748810,101.37,101.37,16630748810 +LB인베스트먼트,309960,29,3925,2,240,6.51,8628249,113319,23217239,8628249,6.51,7614.12,37.16,37.16,36102508761,39.62,39.62,36102508761 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,100,2,4,4.17,8608035,4621609,1497000000,8608035,4.17,186.26,0.58,0.58,857337471,0.57,0.57,857337471 diff --git a/top30/20250319/top30-av-20250319-150000.csv b/top30/20250319/top30-av-20250319-150000.csv new file mode 100644 index 000000000000..6e89d49bacdd --- /dev/null +++ b/top30/20250319/top30-av-20250319-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,260070642,103077672,157052160,260070642,7.77,252.31,165.60,165.60,320244492213,169.08,169.08,320244492213 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,130395666,109467728,532800000,130395666,-1.88,119.12,24.47,24.47,272188285842,24.44,24.44,272188285842 +삼성전자,005930,3,58900,2,1300,2.26,24969927,28138594,5919637922,24969927,2.26,88.74,0.42,0.42,1466311477900,0.42,0.42,1466311477900 +미코바이오메드,214610,4,612,2,109,21.67,21287075,1905141,51505648,21287075,21.67,1117.35,41.33,41.33,13076818592,41.49,41.49,13076818592 +KODEX 코스닥150레버리지,233740,5,7950,5,-195,-2.39,20276949,18188620,202000000,20276949,-2.39,111.48,10.04,10.04,163319120959,10.17,10.17,163319120959 +대진첨단소재,393970,6,14960,2,2220,17.43,18536541,2740089,14796820,18536541,17.43,676.49,125.27,125.27,284408905235,128.48,128.48,284408905235 +한국첨단소재,062970,7,7160,2,760,11.88,18508889,6755419,19736818,18508889,11.88,273.99,93.78,93.78,126229825475,89.32,89.32,126229825475 +KODEX 코스닥150선물인버스,251340,8,3775,2,50,1.34,17641176,19822514,60500000,17641176,1.34,89.00,29.16,29.16,66052443378,28.92,28.92,66052443378 +삼성중공업,010140,9,15230,5,-210,-1.36,16331211,26324576,880000000,16331211,-1.36,62.04,1.86,1.86,251375816015,1.88,1.88,251375816015 +모티브링크,463480,10,13430,2,1660,14.10,16214744,2748381,12390358,16214744,14.10,589.97,130.87,130.87,219320297015,131.80,131.80,219320297015 +KODEX 인버스,114800,11,4337,5,-43,-0.98,16091903,18099444,122900000,16091903,-0.98,88.91,13.09,13.09,69788975441,13.09,13.09,69788975441 +엠오티,413390,12,10550,2,350,3.43,15605335,1635633,11580180,15605335,3.43,954.09,134.76,134.76,178602782290,146.19,146.19,178602782290 +메가터치,446540,13,4260,2,185,4.54,15336157,962057,20771000,15336157,4.54,1594.10,73.83,73.83,69842957148,78.93,78.93,69842957148 +KODEX 레버리지,122630,14,16840,2,335,2.03,14778063,17919062,140650000,14778063,2.03,82.47,10.51,10.51,248945574483,10.51,10.51,248945574483 +두산에너빌리티,034020,15,26500,2,700,2.71,14364414,9464041,640561146,14364414,2.71,151.78,2.24,2.24,385088537025,2.27,2.27,385088537025 +와이씨,232140,16,12930,2,1090,9.21,14077964,1730523,82045350,14077964,9.21,813.51,17.16,17.16,182241202800,17.18,17.18,182241202800 +TIGER 미국S&P500,360750,17,20355,5,-115,-0.56,13791345,16231018,373650000,13791345,-0.56,84.97,3.69,3.69,280442917521,3.69,3.69,280442917521 +오리엔트정공,065500,18,9630,5,-820,-7.85,13780928,15099853,31742912,13780928,-7.85,91.27,43.41,43.41,135466795230,44.32,44.32,135466795230 +노을,376930,19,3000,2,315,11.73,13734940,363866,36947060,13734940,11.73,3774.72,37.17,37.17,42119121717,38.00,38.00,42119121717 +KODEX 미국S&P500,379800,20,18710,5,-110,-0.58,13184319,15947916,209150000,13184319,-0.58,82.67,6.30,6.30,246461868349,6.30,6.30,246461868349 +오리엔트바이오,002630,21,1652,5,-179,-9.78,13168211,47084232,118583005,13168211,-9.78,27.97,11.10,11.10,22806971250,11.64,11.64,22806971250 +클리노믹스,352770,22,652,1,150,29.88,12840698,4687482,38886113,12840698,29.88,273.94,33.02,33.02,7922274044,31.25,31.25,7922274044 +KODEX 2차전지산업레버리지,462330,23,1237,2,24,1.98,12735656,12887967,174400000,12735656,1.98,98.82,7.30,7.30,15888353490,7.36,7.36,15888353490 +서울보증보험,031210,24,37850,2,6100,19.21,11521195,1293658,69821598,11521195,19.21,890.59,16.50,16.50,430347850600,16.28,16.28,430347850600 +한화시스템,272210,25,42150,2,850,2.06,11357542,20100768,188919389,11357542,2.06,56.50,6.01,6.01,479402270725,6.02,6.02,479402270725 +삼부토건,001470,26,444,2,5,1.14,10162116,23808532,229681824,10162116,1.14,42.68,4.42,4.42,4579514655,4.49,4.49,4579514655 +시노펙스,025320,27,6950,2,350,5.30,9898823,2665348,87991570,9898823,5.30,371.39,11.25,11.25,69743762480,11.40,11.40,69743762480 +비엘팜텍,065170,28,1785,2,175,10.87,8927909,4228185,8897055,8927909,10.87,211.15,100.35,100.35,16936506748,106.64,106.64,16936506748 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,100,2,4,4.17,8694885,4621609,1497000000,8694885,4.17,188.14,0.58,0.58,866022471,0.58,0.58,866022471 +LB인베스트먼트,309960,30,3920,2,235,6.38,8669662,113319,23217239,8669662,6.38,7650.67,37.34,37.34,36264216411,39.85,39.85,36264216411 diff --git a/top30/20250319/top30-av-20250319-151001.csv b/top30/20250319/top30-av-20250319-151001.csv new file mode 100644 index 000000000000..7c9e7ca2838a --- /dev/null +++ b/top30/20250319/top30-av-20250319-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1209,2,90,8.04,264046564,103077672,157052160,264046564,8.04,256.16,168.13,168.13,325015434023,171.17,171.17,325015434023 +KODEX 200선물인버스2X,252670,2,2085,5,-45,-2.11,132633092,109467728,532800000,132633092,-2.11,121.16,24.89,24.89,276853636652,24.92,24.92,276853636652 +삼성전자,005930,3,58800,2,1200,2.08,25409017,28138594,5919637922,25409017,2.08,90.30,0.43,0.43,1492155776000,0.43,0.43,1492155776000 +미코바이오메드,214610,4,601,2,98,19.48,21943126,1905141,51505648,21943126,19.48,1151.78,42.60,42.60,13473383612,43.53,43.53,13473383612 +KODEX 코스닥150레버리지,233740,5,7965,5,-180,-2.21,20804890,18188620,202000000,20804890,-2.21,114.38,10.30,10.30,167529323174,10.41,10.41,167529323174 +한국첨단소재,062970,6,7060,2,660,10.31,19777266,6755419,19736818,19777266,10.31,292.76,100.20,100.20,135253197495,97.07,97.07,135253197495 +대진첨단소재,393970,7,14940,2,2200,17.27,18747652,2740089,14796820,18747652,17.27,684.20,126.70,126.70,287563488465,130.08,130.08,287563488465 +KODEX 코스닥150선물인버스,251340,8,3765,2,40,1.07,18244285,19822514,60500000,18244285,1.07,92.04,30.16,30.16,68323377444,30.00,30.00,68323377444 +삼성중공업,010140,9,15220,5,-220,-1.42,16507850,26324576,880000000,16507850,-1.42,62.71,1.88,1.88,254064222575,1.90,1.90,254064222575 +모티브링크,463480,10,13350,2,1580,13.42,16483128,2748381,12390358,16483128,13.42,599.74,133.03,133.03,222902496320,134.76,134.76,222902496320 +KODEX 인버스,114800,11,4335,5,-45,-1.03,16181404,18099444,122900000,16181404,-1.03,89.40,13.17,13.17,70177014105,13.17,13.17,70177014105 +엠오티,413390,12,10590,2,390,3.82,15665109,1635633,11580180,15665109,3.82,957.74,135.28,135.28,179235076870,146.15,146.15,179235076870 +메가터치,446540,13,4280,2,205,5.03,15397466,962057,20771000,15397466,5.03,1600.47,74.13,74.13,70104317015,78.86,78.86,70104317015 +KODEX 레버리지,122630,14,16845,2,340,2.06,15054626,17919062,140650000,15054626,2.06,84.01,10.70,10.70,253604113714,10.70,10.70,253604113714 +두산에너빌리티,034020,15,26450,2,650,2.52,14520475,9464041,640561146,14520475,2.52,153.43,2.27,2.27,389218274150,2.30,2.30,389218274150 +와이씨,232140,16,13000,2,1160,9.80,14241055,1730523,82045350,14241055,9.80,822.93,17.36,17.36,184353951120,17.28,17.28,184353951120 +오리엔트정공,065500,17,9490,5,-960,-9.19,14012956,15099853,31742912,14012956,-9.19,92.80,44.15,44.15,137677239505,45.70,45.70,137677239505 +TIGER 미국S&P500,360750,18,20355,5,-115,-0.56,13979739,16231018,373650000,13979739,-0.56,86.13,3.74,3.74,284276879901,3.74,3.74,284276879901 +노을,376930,19,3000,2,315,11.73,13821506,363866,36947060,13821506,11.73,3798.52,37.41,37.41,42379542548,38.23,38.23,42379542548 +KODEX 미국S&P500,379800,20,18705,5,-115,-0.61,13612564,15947916,209150000,13612564,-0.61,85.36,6.51,6.51,254472423074,6.50,6.50,254472423074 +오리엔트바이오,002630,21,1646,5,-185,-10.10,13349277,47084232,118583005,13349277,-10.10,28.35,11.26,11.26,23105443140,11.84,11.84,23105443140 +KODEX 2차전지산업레버리지,462330,22,1239,2,26,2.14,12994183,12887967,174400000,12994183,2.14,100.82,7.45,7.45,16208302449,7.50,7.50,16208302449 +클리노믹스,352770,23,652,1,150,29.88,12842533,4687482,38886113,12842533,29.88,273.98,33.03,33.03,7923470464,31.25,31.25,7923470464 +서울보증보험,031210,24,37400,2,5650,17.80,11795636,1293658,69821598,11795636,17.80,911.80,16.89,16.89,440718956575,16.88,16.88,440718956575 +한화시스템,272210,25,42300,2,1000,2.42,11499190,20100768,188919389,11499190,2.42,57.21,6.09,6.09,485390383125,6.07,6.07,485390383125 +삼부토건,001470,26,443,2,4,0.91,10235548,23808532,229681824,10235548,0.91,42.99,4.46,4.46,4612026060,4.53,4.53,4612026060 +시노펙스,025320,27,6860,2,260,3.94,10014074,2665348,87991570,10014074,3.94,375.71,11.38,11.38,70538359790,11.69,11.69,70538359790 +비엘팜텍,065170,28,1760,2,150,9.32,9109238,4228185,8897055,9109238,9.32,215.44,102.38,102.38,17253895575,110.19,110.19,17253895575 +코오롱모빌리티그룹,450140,29,3100,2,380,13.97,8897580,405237,62777250,8897580,13.97,2195.65,14.17,14.17,26415834642,13.57,13.57,26415834642 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,100,2,4,4.17,8696309,4621609,1497000000,8696309,4.17,188.17,0.58,0.58,866165195,0.58,0.58,866165195 diff --git a/top30/20250319/top30-av-20250319-152001.csv b/top30/20250319/top30-av-20250319-152001.csv new file mode 100644 index 000000000000..7391ccc8878a --- /dev/null +++ b/top30/20250319/top30-av-20250319-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1201,2,82,7.33,266937628,103077672,157052160,266937628,7.33,258.97,169.97,169.97,328488218132,174.15,174.15,328488218132 +KODEX 200선물인버스2X,252670,2,2087,5,-43,-2.02,137089671,109467728,532800000,137089671,-2.02,125.23,25.73,25.73,286147960962,25.73,25.73,286147960962 +삼성전자,005930,3,58600,2,1000,1.74,26745498,28138594,5919637922,26745498,1.74,95.05,0.45,0.45,1570625030650,0.45,0.45,1570625030650 +미코바이오메드,214610,4,598,2,95,18.89,22335221,1905141,51505648,22335221,18.89,1172.37,43.36,43.36,13708020518,44.51,44.51,13708020518 +KODEX 코스닥150레버리지,233740,5,7970,5,-175,-2.15,21480810,18188620,202000000,21480810,-2.15,118.10,10.63,10.63,172915925283,10.74,10.74,172915925283 +한국첨단소재,062970,6,7050,2,650,10.16,20928924,6755419,19736818,20928924,10.16,309.81,106.04,106.04,143387444435,103.05,103.05,143387444435 +대진첨단소재,393970,7,14880,2,2140,16.80,19029228,2740089,14796820,19029228,16.80,694.47,128.60,128.60,291767646645,132.52,132.52,291767646645 +KODEX 코스닥150선물인버스,251340,8,3770,2,45,1.21,18785282,19822514,60500000,18785282,1.21,94.77,31.05,31.05,70360613974,30.85,30.85,70360613974 +삼성중공업,010140,9,15210,5,-230,-1.49,16907027,26324576,880000000,16907027,-1.49,64.23,1.92,1.92,260131058820,1.94,1.94,260131058820 +모티브링크,463480,10,13230,2,1460,12.40,16736927,2748381,12390358,16736927,12.40,608.97,135.08,135.08,226258445240,138.03,138.03,226258445240 +KODEX 인버스,114800,11,4337,5,-43,-0.98,16417569,18099444,122900000,16417569,-0.98,90.71,13.36,13.36,71201092797,13.36,13.36,71201092797 +엠오티,413390,12,10550,2,350,3.43,15743544,1635633,11580180,15743544,3.43,962.54,135.95,135.95,180061266175,147.38,147.38,180061266175 +메가터치,446540,13,4275,2,200,4.91,15500111,962057,20771000,15500111,4.91,1611.14,74.62,74.62,70543542050,79.44,79.44,70543542050 +KODEX 레버리지,122630,14,16830,2,325,1.97,15276719,17919062,140650000,15276719,1.97,85.25,10.86,10.86,257344713667,10.87,10.87,257344713667 +두산에너빌리티,034020,15,26600,2,800,3.10,14891441,9464041,640561146,14891441,3.10,157.35,2.32,2.32,399048397125,2.34,2.34,399048397125 +오리엔트정공,065500,16,9220,5,-1230,-11.77,14597079,15099853,31742912,14597079,-11.77,96.67,45.99,45.99,143114449705,48.90,48.90,143114449705 +와이씨,232140,17,12940,2,1100,9.29,14442093,1730523,82045350,14442093,9.29,834.55,17.60,17.60,186958798980,17.61,17.61,186958798980 +노을,376930,18,2970,2,285,10.61,14088453,363866,36947060,14088453,10.61,3871.88,38.13,38.13,43169368524,39.34,39.34,43169368524 +TIGER 미국S&P500,360750,19,20335,5,-135,-0.66,14032610,16231018,373650000,14032610,-0.66,86.46,3.76,3.76,285352436395,3.76,3.76,285352436395 +KODEX 미국S&P500,379800,20,18695,5,-125,-0.66,13787003,15947916,209150000,13787003,-0.66,86.45,6.59,6.59,257734223935,6.59,6.59,257734223935 +오리엔트바이오,002630,21,1642,5,-189,-10.32,13596068,47084232,118583005,13596068,-10.32,28.88,11.47,11.47,23510901374,12.07,12.07,23510901374 +KODEX 2차전지산업레버리지,462330,22,1239,2,26,2.14,13198004,12887967,174400000,13198004,2.14,102.41,7.57,7.57,16460765197,7.62,7.62,16460765197 +클리노믹스,352770,23,652,1,150,29.88,12842776,4687482,38886113,12842776,29.88,273.98,33.03,33.03,7923628900,31.25,31.25,7923628900 +서울보증보험,031210,24,37600,2,5850,18.43,12038767,1293658,69821598,12038767,18.43,930.60,17.24,17.24,449855381275,17.14,17.14,449855381275 +한화시스템,272210,25,42250,2,950,2.30,11707341,20100768,188919389,11707341,2.30,58.24,6.20,6.20,494172434625,6.19,6.19,494172434625 +코오롱모빌리티그룹,450140,26,3185,2,465,17.10,10723630,405237,62777250,10723630,17.10,2646.26,17.08,17.08,32139073370,16.07,16.07,32139073370 +삼부토건,001470,27,443,2,4,0.91,10475257,23808532,229681824,10475257,0.91,44.00,4.56,4.56,4718025379,4.64,4.64,4718025379 +시노펙스,025320,28,6860,2,260,3.94,10139617,2665348,87991570,10139617,3.94,380.42,11.52,11.52,71397787095,11.83,11.83,71397787095 +비엘팜텍,065170,29,1690,2,80,4.97,9275691,4228185,8897055,9275691,4.97,219.38,104.26,104.26,17537769036,116.64,116.64,17537769036 +LB인베스트먼트,309960,30,3900,2,215,5.83,8761960,113319,23217239,8761960,5.83,7732.12,37.74,37.74,36623638431,40.45,40.45,36623638431 diff --git a/top30/20250319/top30-av-20250319-153001.csv b/top30/20250319/top30-av-20250319-153001.csv new file mode 100644 index 000000000000..5387d53dab2f --- /dev/null +++ b/top30/20250319/top30-av-20250319-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1201,2,82,7.33,266937628,103077672,157052160,266937628,7.33,258.97,169.97,169.97,328488218132,174.15,174.15,328488218132 +KODEX 200선물인버스2X,252670,2,2087,5,-43,-2.02,137089671,109467728,532800000,137089671,-2.02,125.23,25.73,25.73,286147960962,25.73,25.73,286147960962 +삼성전자,005930,3,58600,2,1000,1.74,26745498,28138594,5919637922,26745498,1.74,95.05,0.45,0.45,1570625030650,0.45,0.45,1570625030650 +미코바이오메드,214610,4,598,2,95,18.89,22335221,1905141,51505648,22335221,18.89,1172.37,43.36,43.36,13708020518,44.51,44.51,13708020518 +KODEX 코스닥150레버리지,233740,5,7970,5,-175,-2.15,21480810,18188620,202000000,21480810,-2.15,118.10,10.63,10.63,172915925283,10.74,10.74,172915925283 +한국첨단소재,062970,6,7050,2,650,10.16,20928924,6755419,19736818,20928924,10.16,309.81,106.04,106.04,143387444435,103.05,103.05,143387444435 +대진첨단소재,393970,7,14880,2,2140,16.80,19029228,2740089,14796820,19029228,16.80,694.47,128.60,128.60,291767646645,132.52,132.52,291767646645 +KODEX 코스닥150선물인버스,251340,8,3770,2,45,1.21,18785282,19822514,60500000,18785282,1.21,94.77,31.05,31.05,70360613974,30.85,30.85,70360613974 +삼성중공업,010140,9,15210,5,-230,-1.49,16907027,26324576,880000000,16907027,-1.49,64.23,1.92,1.92,260131058820,1.94,1.94,260131058820 +모티브링크,463480,10,13230,2,1460,12.40,16736927,2748381,12390358,16736927,12.40,608.97,135.08,135.08,226258445240,138.03,138.03,226258445240 +KODEX 인버스,114800,11,4337,5,-43,-0.98,16417569,18099444,122900000,16417569,-0.98,90.71,13.36,13.36,71201092797,13.36,13.36,71201092797 +엠오티,413390,12,10550,2,350,3.43,15743544,1635633,11580180,15743544,3.43,962.54,135.95,135.95,180061266175,147.38,147.38,180061266175 +메가터치,446540,13,4275,2,200,4.91,15500111,962057,20771000,15500111,4.91,1611.14,74.62,74.62,70543542050,79.44,79.44,70543542050 +KODEX 레버리지,122630,14,16830,2,325,1.97,15276719,17919062,140650000,15276719,1.97,85.25,10.86,10.86,257344713667,10.87,10.87,257344713667 +두산에너빌리티,034020,15,26600,2,800,3.10,14891441,9464041,640561146,14891441,3.10,157.35,2.32,2.32,399048397125,2.34,2.34,399048397125 +오리엔트정공,065500,16,9220,5,-1230,-11.77,14597079,15099853,31742912,14597079,-11.77,96.67,45.99,45.99,143114449705,48.90,48.90,143114449705 +와이씨,232140,17,12940,2,1100,9.29,14442093,1730523,82045350,14442093,9.29,834.55,17.60,17.60,186958798980,17.61,17.61,186958798980 +노을,376930,18,2970,2,285,10.61,14088453,363866,36947060,14088453,10.61,3871.88,38.13,38.13,43169368524,39.34,39.34,43169368524 +TIGER 미국S&P500,360750,19,20335,5,-135,-0.66,14032610,16231018,373650000,14032610,-0.66,86.46,3.76,3.76,285352436395,3.76,3.76,285352436395 +KODEX 미국S&P500,379800,20,18695,5,-125,-0.66,13787003,15947916,209150000,13787003,-0.66,86.45,6.59,6.59,257734223935,6.59,6.59,257734223935 +오리엔트바이오,002630,21,1642,5,-189,-10.32,13596068,47084232,118583005,13596068,-10.32,28.88,11.47,11.47,23510901374,12.07,12.07,23510901374 +KODEX 2차전지산업레버리지,462330,22,1239,2,26,2.14,13198004,12887967,174400000,13198004,2.14,102.41,7.57,7.57,16460765197,7.62,7.62,16460765197 +클리노믹스,352770,23,652,1,150,29.88,12842776,4687482,38886113,12842776,29.88,273.98,33.03,33.03,7923628900,31.25,31.25,7923628900 +서울보증보험,031210,24,37400,2,5650,17.80,12121640,1293658,69821598,12121640,17.80,937.00,17.36,17.36,452954831475,17.35,17.35,452954831475 +한화시스템,272210,25,42250,2,950,2.30,11707341,20100768,188919389,11707341,2.30,58.24,6.20,6.20,494172434625,6.19,6.19,494172434625 +코오롱모빌리티그룹,450140,26,3185,2,465,17.10,10723630,405237,62777250,10723630,17.10,2646.26,17.08,17.08,32139073370,16.07,16.07,32139073370 +삼부토건,001470,27,443,2,4,0.91,10475257,23808532,229681824,10475257,0.91,44.00,4.56,4.56,4718025379,4.64,4.64,4718025379 +시노펙스,025320,28,6860,2,260,3.94,10139617,2665348,87991570,10139617,3.94,380.42,11.52,11.52,71397787095,11.83,11.83,71397787095 +비엘팜텍,065170,29,1690,2,80,4.97,9275691,4228185,8897055,9275691,4.97,219.38,104.26,104.26,17537769036,116.64,116.64,17537769036 +LB인베스트먼트,309960,30,3900,2,215,5.83,8761960,113319,23217239,8761960,5.83,7732.12,37.74,37.74,36623638431,40.45,40.45,36623638431 diff --git a/top30/20250319/top30-av-20250319-154000.csv b/top30/20250319/top30-av-20250319-154000.csv new file mode 100644 index 000000000000..7922049bcb04 --- /dev/null +++ b/top30/20250319/top30-av-20250319-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268224291,103077672,157052160,268224291,7.77,260.22,170.79,170.79,330039933710,174.25,174.25,330039933710 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,141795236,109467728,532800000,141795236,-1.88,129.53,26.61,26.61,295982591812,26.58,26.58,295982591812 +삼성전자,005930,3,58500,2,900,1.56,29237111,28138594,5919637922,29237111,1.56,103.90,0.49,0.49,1716384391150,0.50,0.50,1716384391150 +미코바이오메드,214610,4,597,2,94,18.69,22440858,1905141,51505648,22440858,18.69,1177.91,43.57,43.57,13771085807,44.79,44.79,13771085807 +KODEX 코스닥150레버리지,233740,5,7930,5,-215,-2.64,21860107,18188620,202000000,21860107,-2.64,120.19,10.82,10.82,175923750493,10.98,10.98,175923750493 +한국첨단소재,062970,6,7080,2,680,10.62,21141676,6755419,19736818,21141676,10.62,312.96,107.12,107.12,144893728595,103.69,103.69,144893728595 +KODEX 코스닥150선물인버스,251340,7,3775,2,50,1.34,19317557,19822514,60500000,19317557,1.34,97.45,31.93,31.93,72369952099,31.69,31.69,72369952099 +대진첨단소재,393970,8,15020,2,2280,17.90,19174857,2740089,14796820,19174857,17.90,699.79,129.59,129.59,293954994225,132.26,132.26,293954994225 +KODEX 인버스,114800,9,4345,5,-35,-0.80,17680065,18099444,122900000,17680065,-0.80,97.68,14.39,14.39,76686637917,14.36,14.36,76686637917 +삼성중공업,010140,10,15210,5,-230,-1.49,17197006,26324576,880000000,17197006,-1.49,65.33,1.95,1.95,264541639410,1.98,1.98,264541639410 +모티브링크,463480,11,13310,2,1540,13.08,16833448,2748381,12390358,16833448,13.08,612.49,135.86,135.86,227543139750,137.98,137.98,227543139750 +엠오티,413390,12,10650,2,450,4.41,15809656,1635633,11580180,15809656,4.41,966.58,136.52,136.52,180765358975,146.57,146.57,180765358975 +메가터치,446540,13,4250,2,175,4.29,15561619,962057,20771000,15561619,4.29,1617.54,74.92,74.92,70804951050,80.21,80.21,70804951050 +KODEX 레버리지,122630,14,16790,2,285,1.73,15476807,17919062,140650000,15476807,1.73,86.37,11.00,11.00,260704191187,11.04,11.04,260704191187 +두산에너빌리티,034020,15,26600,2,800,3.10,15160291,9464041,640561146,15160291,3.10,160.19,2.37,2.37,406199807125,2.38,2.38,406199807125 +오리엔트정공,065500,16,9180,5,-1270,-12.15,14745290,15099853,31742912,14745290,-12.15,97.65,46.45,46.45,144475026685,49.58,49.58,144475026685 +와이씨,232140,17,12950,2,1110,9.38,14548632,1730523,82045350,14548632,9.38,840.71,17.73,17.73,188338479030,17.73,17.73,188338479030 +노을,376930,18,2950,2,265,9.87,14173547,363866,36947060,14173547,9.87,3895.27,38.36,38.36,43420395824,39.84,39.84,43420395824 +TIGER 미국S&P500,360750,19,20340,5,-130,-0.64,14046620,16231018,373650000,14046620,-0.64,86.54,3.76,3.76,285637399795,3.76,3.76,285637399795 +KODEX 미국S&P500,379800,20,18695,5,-125,-0.66,13839013,15947916,209150000,13839013,-0.66,86.78,6.62,6.62,258706550885,6.62,6.62,258706550885 +오리엔트바이오,002630,21,1636,5,-195,-10.65,13736877,47084232,118583005,13736877,-10.65,29.18,11.58,11.58,23741264898,12.24,12.24,23741264898 +KODEX 2차전지산업레버리지,462330,22,1239,2,26,2.14,13271613,12887967,174400000,13271613,2.14,102.98,7.61,7.61,16551966748,7.66,7.66,16551966748 +클리노믹스,352770,23,652,1,150,29.88,12843180,4687482,38886113,12843180,29.88,273.99,33.03,33.03,7923892308,31.25,31.25,7923892308 +서울보증보험,031210,24,37400,2,5650,17.80,12126784,1293658,69821598,12126784,17.80,937.40,17.37,17.37,453147217075,17.35,17.35,453147217075 +한화시스템,272210,25,42250,2,950,2.30,11810363,20100768,188919389,11810363,2.30,58.76,6.25,6.25,498525114125,6.25,6.25,498525114125 +코오롱모빌리티그룹,450140,26,3090,2,370,13.60,10986758,405237,62777250,10986758,13.60,2711.19,17.50,17.50,32952138890,16.99,16.99,32952138890 +삼부토건,001470,27,444,2,5,1.14,10532039,23808532,229681824,10532039,1.14,44.24,4.59,4.59,4743236587,4.65,4.65,4743236587 +시노펙스,025320,28,6830,2,230,3.48,10192070,2665348,87991570,10192070,3.48,382.39,11.58,11.58,71756041085,11.94,11.94,71756041085 +비엘팜텍,065170,29,1679,2,69,4.29,9310583,4228185,8897055,9310583,4.29,220.20,104.65,104.65,17596352704,117.79,117.79,17596352704 +LB인베스트먼트,309960,30,3845,2,160,4.34,8813004,113319,23217239,8813004,4.34,7777.16,37.96,37.96,36819902611,41.25,41.25,36819902611 diff --git a/top30/20250319/top30-av-20250319-155001.csv b/top30/20250319/top30-av-20250319-155001.csv new file mode 100644 index 000000000000..3d8096d82b1a --- /dev/null +++ b/top30/20250319/top30-av-20250319-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268276056,103077672,157052160,268276056,7.77,260.27,170.82,170.82,330102362300,174.28,174.28,330102362300 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,141824529,109467728,532800000,141824529,-1.88,129.56,26.62,26.62,296043814182,26.59,26.59,296043814182 +삼성전자,005930,3,58500,2,900,1.56,29278752,28138594,5919637922,29278752,1.56,104.05,0.49,0.49,1718820389650,0.50,0.50,1718820389650 +미코바이오메드,214610,4,597,2,94,18.69,22446800,1905141,51505648,22446800,18.69,1178.22,43.58,43.58,13774633181,44.80,44.80,13774633181 +KODEX 코스닥150레버리지,233740,5,7930,5,-215,-2.64,21872874,18188620,202000000,21872874,-2.64,120.26,10.83,10.83,176024992803,10.99,10.99,176024992803 +한국첨단소재,062970,6,7080,2,680,10.62,21147180,6755419,19736818,21147180,10.62,313.04,107.15,107.15,144932696915,103.72,103.72,144932696915 +KODEX 코스닥150선물인버스,251340,7,3775,2,50,1.34,19318928,19822514,60500000,19318928,1.34,97.46,31.93,31.93,72375127624,31.69,31.69,72375127624 +대진첨단소재,393970,8,15020,2,2280,17.90,19182170,2740089,14796820,19182170,17.90,700.06,129.64,129.64,294064835485,132.31,132.31,294064835485 +KODEX 인버스,114800,9,4345,5,-35,-0.80,17681083,18099444,122900000,17681083,-0.80,97.69,14.39,14.39,76691061127,14.36,14.36,76691061127 +삼성중공업,010140,10,15210,5,-230,-1.49,17205373,26324576,880000000,17205373,-1.49,65.36,1.96,1.96,264668901480,1.98,1.98,264668901480 +모티브링크,463480,11,13310,2,1540,13.08,16834791,2748381,12390358,16834791,13.08,612.53,135.87,135.87,227561015080,137.99,137.99,227561015080 +엠오티,413390,12,10650,2,450,4.41,15812509,1635633,11580180,15812509,4.41,966.75,136.55,136.55,180795743425,146.60,146.60,180795743425 +메가터치,446540,13,4250,2,175,4.29,15564289,962057,20771000,15564289,4.29,1617.81,74.93,74.93,70816298550,80.22,80.22,70816298550 +KODEX 레버리지,122630,14,16790,2,285,1.73,15495999,17919062,140650000,15495999,1.73,86.48,11.02,11.02,261026424867,11.05,11.05,261026424867 +두산에너빌리티,034020,15,26600,2,800,3.10,15161590,9464041,640561146,15161590,3.10,160.20,2.37,2.37,406234360525,2.38,2.38,406234360525 +오리엔트정공,065500,16,9180,5,-1270,-12.15,14758244,15099853,31742912,14758244,-12.15,97.74,46.49,46.49,144593944405,49.62,49.62,144593944405 +와이씨,232140,17,12950,2,1110,9.38,14559500,1730523,82045350,14559500,9.38,841.34,17.75,17.75,188479219630,17.74,17.74,188479219630 +노을,376930,18,2950,2,265,9.87,14179509,363866,36947060,14179509,9.87,3896.90,38.38,38.38,43437983724,39.85,39.85,43437983724 +TIGER 미국S&P500,360750,19,20340,5,-130,-0.64,14047449,16231018,373650000,14047449,-0.64,86.55,3.76,3.76,285654261655,3.76,3.76,285654261655 +KODEX 미국S&P500,379800,20,18695,5,-125,-0.66,13839049,15947916,209150000,13839049,-0.66,86.78,6.62,6.62,258707223905,6.62,6.62,258707223905 +오리엔트바이오,002630,21,1636,5,-195,-10.65,13740141,47084232,118583005,13740141,-10.65,29.18,11.59,11.59,23746604802,12.24,12.24,23746604802 +KODEX 2차전지산업레버리지,462330,22,1239,2,26,2.14,13271614,12887967,174400000,13271614,2.14,102.98,7.61,7.61,16551967987,7.66,7.66,16551967987 +클리노믹스,352770,23,652,1,150,29.88,12843180,4687482,38886113,12843180,29.88,273.99,33.03,33.03,7923892308,31.25,31.25,7923892308 +서울보증보험,031210,24,37400,2,5650,17.80,12129166,1293658,69821598,12129166,17.80,937.59,17.37,17.37,453236303875,17.36,17.36,453236303875 +한화시스템,272210,25,42250,2,950,2.30,11826724,20100768,188919389,11826724,2.30,58.84,6.26,6.26,499216366375,6.25,6.25,499216366375 +코오롱모빌리티그룹,450140,26,3090,2,370,13.60,10987122,405237,62777250,10987122,13.60,2711.28,17.50,17.50,32953263650,16.99,16.99,32953263650 +삼부토건,001470,27,444,2,5,1.14,10532195,23808532,229681824,10532195,1.14,44.24,4.59,4.59,4743305851,4.65,4.65,4743305851 +시노펙스,025320,28,6830,2,230,3.48,10196887,2665348,87991570,10196887,3.48,382.57,11.59,11.59,71788941195,11.95,11.95,71788941195 +비엘팜텍,065170,29,1679,2,69,4.29,9314676,4228185,8897055,9314676,4.29,220.30,104.69,104.69,17603224851,117.84,117.84,17603224851 +LB인베스트먼트,309960,30,3845,2,160,4.34,8814013,113319,23217239,8814013,4.34,7778.05,37.96,37.96,36823782216,41.25,41.25,36823782216 diff --git a/top30/20250319/top30-av-20250319-160001.csv b/top30/20250319/top30-av-20250319-160001.csv new file mode 100644 index 000000000000..8c50267e4c3e --- /dev/null +++ b/top30/20250319/top30-av-20250319-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268297072,103077672,157052160,268297072,7.77,260.29,170.83,170.83,330127707596,174.30,174.30,330127707596 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,141835916,109467728,532800000,141835916,-1.88,129.57,26.62,26.62,296067613012,26.59,26.59,296067613012 +삼성전자,005930,3,58500,2,900,1.56,29281323,28138594,5919637922,29281323,1.56,104.06,0.49,0.49,1718970793150,0.50,0.50,1718970793150 +미코바이오메드,214610,4,597,2,94,18.69,22447240,1905141,51505648,22447240,18.69,1178.25,43.58,43.58,13774895861,44.80,44.80,13774895861 +KODEX 코스닥150레버리지,233740,5,7930,5,-215,-2.64,21878825,18188620,202000000,21878825,-2.64,120.29,10.83,10.83,176072184233,10.99,10.99,176072184233 +한국첨단소재,062970,6,7080,2,680,10.62,21150980,6755419,19736818,21150980,10.62,313.10,107.17,107.17,144959600915,103.74,103.74,144959600915 +KODEX 코스닥150선물인버스,251340,7,3775,2,50,1.34,19322728,19822514,60500000,19322728,1.34,97.48,31.94,31.94,72389472624,31.70,31.70,72389472624 +대진첨단소재,393970,8,15020,2,2280,17.90,19187071,2740089,14796820,19187071,17.90,700.24,129.67,129.67,294138448505,132.35,132.35,294138448505 +KODEX 인버스,114800,9,4345,5,-35,-0.80,17688555,18099444,122900000,17688555,-0.80,97.73,14.39,14.39,76723526967,14.37,14.37,76723526967 +삼성중공업,010140,10,15210,5,-230,-1.49,17212367,26324576,880000000,17212367,-1.49,65.39,1.96,1.96,264775280220,1.98,1.98,264775280220 +모티브링크,463480,11,13310,2,1540,13.08,16841573,2748381,12390358,16841573,13.08,612.78,135.92,135.92,227651283500,138.04,138.04,227651283500 +엠오티,413390,12,10650,2,450,4.41,15814453,1635633,11580180,15814453,4.41,966.87,136.56,136.56,180816447025,146.61,146.61,180816447025 +메가터치,446540,13,4250,2,175,4.29,15567197,962057,20771000,15567197,4.29,1618.12,74.95,74.95,70828657550,80.23,80.23,70828657550 +KODEX 레버리지,122630,14,16790,2,285,1.73,15508505,17919062,140650000,15508505,1.73,86.55,11.03,11.03,261236400607,11.06,11.06,261236400607 +두산에너빌리티,034020,15,26600,2,800,3.10,15162130,9464041,640561146,15162130,3.10,160.21,2.37,2.37,406248724525,2.38,2.38,406248724525 +오리엔트정공,065500,16,9180,5,-1270,-12.15,14760205,15099853,31742912,14760205,-12.15,97.75,46.50,46.50,144611946385,49.63,49.63,144611946385 +와이씨,232140,17,12950,2,1110,9.38,14560088,1730523,82045350,14560088,9.38,841.37,17.75,17.75,188486834230,17.74,17.74,188486834230 +노을,376930,18,2950,2,265,9.87,14179885,363866,36947060,14179885,9.87,3897.01,38.38,38.38,43439092924,39.85,39.85,43439092924 +TIGER 미국S&P500,360750,19,20340,5,-130,-0.64,14047456,16231018,373650000,14047456,-0.64,86.55,3.76,3.76,285654404035,3.76,3.76,285654404035 +KODEX 미국S&P500,379800,20,18695,5,-125,-0.66,13839070,15947916,209150000,13839070,-0.66,86.78,6.62,6.62,258707616500,6.62,6.62,258707616500 +오리엔트바이오,002630,21,1636,5,-195,-10.65,13751565,47084232,118583005,13751565,-10.65,29.21,11.60,11.60,23765294466,12.25,12.25,23765294466 +KODEX 2차전지산업레버리지,462330,22,1239,2,26,2.14,13271645,12887967,174400000,13271645,2.14,102.98,7.61,7.61,16552006396,7.66,7.66,16552006396 +클리노믹스,352770,23,652,1,150,29.88,12843348,4687482,38886113,12843348,29.88,273.99,33.03,33.03,7924001844,31.25,31.25,7924001844 +서울보증보험,031210,24,37400,2,5650,17.80,12130104,1293658,69821598,12130104,17.80,937.66,17.37,17.37,453271385075,17.36,17.36,453271385075 +한화시스템,272210,25,42250,2,950,2.30,11837853,20100768,188919389,11837853,2.30,58.89,6.27,6.27,499686566625,6.26,6.26,499686566625 +코오롱모빌리티그룹,450140,26,3090,2,370,13.60,10988170,405237,62777250,10988170,13.60,2711.54,17.50,17.50,32956501970,16.99,16.99,32956501970 +삼부토건,001470,27,444,2,5,1.14,10538134,23808532,229681824,10538134,1.14,44.26,4.59,4.59,4745942767,4.65,4.65,4745942767 +시노펙스,025320,28,6830,2,230,3.48,10196898,2665348,87991570,10196898,3.48,382.57,11.59,11.59,71789016325,11.95,11.95,71789016325 +비엘팜텍,065170,29,1679,2,69,4.29,9315378,4228185,8897055,9315378,4.29,220.32,104.70,104.70,17604403509,117.85,117.85,17604403509 +LB인베스트먼트,309960,30,3845,2,160,4.34,8814021,113319,23217239,8814021,4.34,7778.06,37.96,37.96,36823812976,41.25,41.25,36823812976 diff --git a/top30/20250319/top30-av-20250319-161001.csv b/top30/20250319/top30-av-20250319-161001.csv new file mode 100644 index 000000000000..a1f6b168fb06 --- /dev/null +++ b/top30/20250319/top30-av-20250319-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268297072,103077672,157052160,268297072,7.77,260.29,170.83,170.83,330127707596,174.30,174.30,330127707596 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,141835916,109467728,532800000,141835916,-1.88,129.57,26.62,26.62,296067613012,26.59,26.59,296067613012 +삼성전자,005930,3,58500,2,900,1.56,29289789,28138594,5919637922,29289789,1.56,104.09,0.49,0.49,1719467747350,0.50,0.50,1719467747350 +미코바이오메드,214610,4,597,2,94,18.69,22447240,1905141,51505648,22447240,18.69,1178.25,43.58,43.58,13774895861,44.80,44.80,13774895861 +KODEX 코스닥150레버리지,233740,5,7930,5,-215,-2.64,21878825,18188620,202000000,21878825,-2.64,120.29,10.83,10.83,176072184233,10.99,10.99,176072184233 +한국첨단소재,062970,6,7080,2,680,10.62,21150980,6755419,19736818,21150980,10.62,313.10,107.17,107.17,144959600915,103.74,103.74,144959600915 +KODEX 코스닥150선물인버스,251340,7,3775,2,50,1.34,19322728,19822514,60500000,19322728,1.34,97.48,31.94,31.94,72389472624,31.70,31.70,72389472624 +대진첨단소재,393970,8,15020,2,2280,17.90,19187071,2740089,14796820,19187071,17.90,700.24,129.67,129.67,294138448505,132.35,132.35,294138448505 +KODEX 인버스,114800,9,4345,5,-35,-0.80,17688555,18099444,122900000,17688555,-0.80,97.73,14.39,14.39,76723526967,14.37,14.37,76723526967 +삼성중공업,010140,10,15210,5,-230,-1.49,17212367,26324576,880000000,17212367,-1.49,65.39,1.96,1.96,264775280220,1.98,1.98,264775280220 +모티브링크,463480,11,13310,2,1540,13.08,16841573,2748381,12390358,16841573,13.08,612.78,135.92,135.92,227651283500,138.04,138.04,227651283500 +엠오티,413390,12,10650,2,450,4.41,15814453,1635633,11580180,15814453,4.41,966.87,136.56,136.56,180816447025,146.61,146.61,180816447025 +메가터치,446540,13,4250,2,175,4.29,15567197,962057,20771000,15567197,4.29,1618.12,74.95,74.95,70828657550,80.23,80.23,70828657550 +KODEX 레버리지,122630,14,16790,2,285,1.73,15508505,17919062,140650000,15508505,1.73,86.55,11.03,11.03,261236400607,11.06,11.06,261236400607 +두산에너빌리티,034020,15,26600,2,800,3.10,15162130,9464041,640561146,15162130,3.10,160.21,2.37,2.37,406248724525,2.38,2.38,406248724525 +오리엔트정공,065500,16,9180,5,-1270,-12.15,14760205,15099853,31742912,14760205,-12.15,97.75,46.50,46.50,144611946385,49.63,49.63,144611946385 +와이씨,232140,17,12950,2,1110,9.38,14560088,1730523,82045350,14560088,9.38,841.37,17.75,17.75,188486834230,17.74,17.74,188486834230 +노을,376930,18,2950,2,265,9.87,14179885,363866,36947060,14179885,9.87,3897.01,38.38,38.38,43439092924,39.85,39.85,43439092924 +TIGER 미국S&P500,360750,19,20340,5,-130,-0.64,14047456,16231018,373650000,14047456,-0.64,86.55,3.76,3.76,285654404035,3.76,3.76,285654404035 +KODEX 미국S&P500,379800,20,18695,5,-125,-0.66,13839070,15947916,209150000,13839070,-0.66,86.78,6.62,6.62,258707616500,6.62,6.62,258707616500 +오리엔트바이오,002630,21,1636,5,-195,-10.65,13751565,47084232,118583005,13751565,-10.65,29.21,11.60,11.60,23765294466,12.25,12.25,23765294466 +KODEX 2차전지산업레버리지,462330,22,1239,2,26,2.14,13271645,12887967,174400000,13271645,2.14,102.98,7.61,7.61,16552006396,7.66,7.66,16552006396 +클리노믹스,352770,23,652,1,150,29.88,12843348,4687482,38886113,12843348,29.88,273.99,33.03,33.03,7924001844,31.25,31.25,7924001844 +서울보증보험,031210,24,37400,2,5650,17.80,12130104,1293658,69821598,12130104,17.80,937.66,17.37,17.37,453271385075,17.36,17.36,453271385075 +한화시스템,272210,25,42250,2,950,2.30,11837853,20100768,188919389,11837853,2.30,58.89,6.27,6.27,499686566625,6.26,6.26,499686566625 +코오롱모빌리티그룹,450140,26,3090,2,370,13.60,10988170,405237,62777250,10988170,13.60,2711.54,17.50,17.50,32956501970,16.99,16.99,32956501970 +삼부토건,001470,27,444,2,5,1.14,10538134,23808532,229681824,10538134,1.14,44.26,4.59,4.59,4745942767,4.65,4.65,4745942767 +시노펙스,025320,28,6830,2,230,3.48,10196898,2665348,87991570,10196898,3.48,382.57,11.59,11.59,71789016325,11.95,11.95,71789016325 +비엘팜텍,065170,29,1679,2,69,4.29,9315378,4228185,8897055,9315378,4.29,220.32,104.70,104.70,17604403509,117.85,117.85,17604403509 +LB인베스트먼트,309960,30,3845,2,160,4.34,8814021,113319,23217239,8814021,4.34,7778.06,37.96,37.96,36823812976,41.25,41.25,36823812976 diff --git a/top30/20250319/top30-av-20250319-162000.csv b/top30/20250319/top30-av-20250319-162000.csv new file mode 100644 index 000000000000..73772ebcdc05 --- /dev/null +++ b/top30/20250319/top30-av-20250319-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268464034,103077672,157052160,268464034,7.77,260.45,170.94,170.94,330327060224,174.40,174.40,330327060224 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,141870666,109467728,532800000,141870666,-1.88,129.60,26.63,26.63,296140240512,26.59,26.59,296140240512 +삼성전자,005930,3,58500,2,900,1.56,29289789,28138594,5919637922,29289789,1.56,104.09,0.49,0.49,1719467747350,0.50,0.50,1719467747350 +미코바이오메드,214610,4,597,2,94,18.69,22453846,1905141,51505648,22453846,18.69,1178.59,43.59,43.59,13778879279,44.81,44.81,13778879279 +KODEX 코스닥150레버리지,233740,5,7930,5,-215,-2.64,21896883,18188620,202000000,21896883,-2.64,120.39,10.84,10.84,176215113303,11.00,11.00,176215113303 +한국첨단소재,062970,6,7080,2,680,10.62,21234157,6755419,19736818,21234157,10.62,314.33,107.59,107.59,145560970625,104.17,104.17,145560970625 +KODEX 코스닥150선물인버스,251340,7,3775,2,50,1.34,19375731,19822514,60500000,19375731,1.34,97.75,32.03,32.03,72589823964,31.78,31.78,72589823964 +대진첨단소재,393970,8,15020,2,2280,17.90,19203466,2740089,14796820,19203466,17.90,700.83,129.78,129.78,294383389805,132.46,132.46,294383389805 +KODEX 인버스,114800,9,4345,5,-35,-0.80,17711721,18099444,122900000,17711721,-0.80,97.86,14.41,14.41,76824183237,14.39,14.39,76824183237 +삼성중공업,010140,10,15210,5,-230,-1.49,17216349,26324576,880000000,17216349,-1.49,65.40,1.96,1.96,264835806620,1.98,1.98,264835806620 +모티브링크,463480,11,13310,2,1540,13.08,16851648,2748381,12390358,16851648,13.08,613.15,136.01,136.01,227786288500,138.12,138.12,227786288500 +엠오티,413390,12,10650,2,450,4.41,15829536,1635633,11580180,15829536,4.41,967.79,136.70,136.70,180979192595,146.75,146.75,180979192595 +메가터치,446540,13,4250,2,175,4.29,15567952,962057,20771000,15567952,4.29,1618.19,74.95,74.95,70831873850,80.24,80.24,70831873850 +KODEX 레버리지,122630,14,16790,2,285,1.73,15515578,17919062,140650000,15515578,1.73,86.59,11.03,11.03,261355085547,11.07,11.07,261355085547 +두산에너빌리티,034020,15,26600,2,800,3.10,15182490,9464041,640561146,15182490,3.10,160.42,2.37,2.37,406792336525,2.39,2.39,406792336525 +오리엔트정공,065500,16,9180,5,-1270,-12.15,14767824,15099853,31742912,14767824,-12.15,97.80,46.52,46.52,144682422135,49.65,49.65,144682422135 +와이씨,232140,17,12950,2,1110,9.38,14564031,1730523,82045350,14564031,9.38,841.60,17.75,17.75,188537896080,17.74,17.74,188537896080 +노을,376930,18,2950,2,265,9.87,14181454,363866,36947060,14181454,9.87,3897.44,38.38,38.38,43443768544,39.86,39.86,43443768544 +TIGER 미국S&P500,360750,19,20340,5,-130,-0.64,14047501,16231018,373650000,14047501,-0.64,86.55,3.76,3.76,285655319560,3.76,3.76,285655319560 +KODEX 미국S&P500,379800,20,18695,5,-125,-0.66,13839070,15947916,209150000,13839070,-0.66,86.78,6.62,6.62,258707616500,6.62,6.62,258707616500 +오리엔트바이오,002630,21,1636,5,-195,-10.65,13763052,47084232,118583005,13763052,-10.65,29.23,11.61,11.61,23784248016,12.26,12.26,23784248016 +KODEX 2차전지산업레버리지,462330,22,1239,2,26,2.14,13271645,12887967,174400000,13271645,2.14,102.98,7.61,7.61,16552006396,7.66,7.66,16552006396 +클리노믹스,352770,23,652,1,150,29.88,12843408,4687482,38886113,12843408,29.88,273.99,33.03,33.03,7924040964,31.25,31.25,7924040964 +서울보증보험,031210,24,37400,2,5650,17.80,12139382,1293658,69821598,12139382,17.80,938.38,17.39,17.39,453615598875,17.37,17.37,453615598875 +한화시스템,272210,25,42250,2,950,2.30,11841452,20100768,188919389,11841452,2.30,58.91,6.27,6.27,499838804325,6.26,6.26,499838804325 +코오롱모빌리티그룹,450140,26,3090,2,370,13.60,11010882,405237,62777250,11010882,13.60,2717.15,17.54,17.54,33026682050,17.03,17.03,33026682050 +삼부토건,001470,27,444,2,5,1.14,10538551,23808532,229681824,10538551,1.14,44.26,4.59,4.59,4746127915,4.65,4.65,4746127915 +시노펙스,025320,28,6830,2,230,3.48,10198138,2665348,87991570,10198138,3.48,382.62,11.59,11.59,71797510325,11.95,11.95,71797510325 +비엘팜텍,065170,29,1679,2,69,4.29,9316931,4228185,8897055,9316931,4.29,220.35,104.72,104.72,17607007890,117.87,117.87,17607007890 +LB인베스트먼트,309960,30,3845,2,160,4.34,8815399,113319,23217239,8815399,4.34,7779.28,37.97,37.97,36829173396,41.26,41.26,36829173396 diff --git a/top30/20250319/top30-av-20250319-163001.csv b/top30/20250319/top30-av-20250319-163001.csv new file mode 100644 index 000000000000..d6e45f146686 --- /dev/null +++ b/top30/20250319/top30-av-20250319-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268551159,103077672,157052160,268551159,7.77,260.53,170.99,170.99,330431174599,174.46,174.46,330431174599 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,141954111,109467728,532800000,141954111,-1.88,129.68,26.64,26.64,296314640562,26.61,26.61,296314640562 +삼성전자,005930,3,58500,2,900,1.56,29299789,28138594,5919637922,29299789,1.56,104.13,0.49,0.49,1720054747350,0.50,0.50,1720054747350 +미코바이오메드,214610,4,597,2,94,18.69,22457754,1905141,51505648,22457754,18.69,1178.80,43.60,43.60,13781235803,44.82,44.82,13781235803 +KODEX 코스닥150레버리지,233740,5,7930,5,-215,-2.64,21913760,18188620,202000000,21913760,-2.64,120.48,10.85,10.85,176348694758,11.01,11.01,176348694758 +한국첨단소재,062970,6,7080,2,680,10.62,21339057,6755419,19736818,21339057,10.62,315.88,108.12,108.12,146318348625,104.71,104.71,146318348625 +KODEX 코스닥150선물인버스,251340,7,3775,2,50,1.34,19400900,19822514,60500000,19400900,1.34,97.87,32.07,32.07,72684962784,31.83,31.83,72684962784 +대진첨단소재,393970,8,15020,2,2280,17.90,19218073,2740089,14796820,19218073,17.90,701.37,129.88,129.88,294602933015,132.56,132.56,294602933015 +KODEX 인버스,114800,9,4345,5,-35,-0.80,17718304,18099444,122900000,17718304,-0.80,97.89,14.42,14.42,76852753457,14.39,14.39,76852753457 +삼성중공업,010140,10,15210,5,-230,-1.49,17219597,26324576,880000000,17219597,-1.49,65.41,1.96,1.96,264885208700,1.98,1.98,264885208700 +모티브링크,463480,11,13310,2,1540,13.08,16859651,2748381,12390358,16859651,13.08,613.44,136.07,136.07,227892728400,138.19,138.19,227892728400 +엠오티,413390,12,10650,2,450,4.41,15835120,1635633,11580180,15835120,4.41,968.13,136.74,136.74,181038773875,146.79,146.79,181038773875 +메가터치,446540,13,4250,2,175,4.29,15568504,962057,20771000,15568504,4.29,1618.25,74.95,74.95,70834222610,80.24,80.24,70834222610 +KODEX 레버리지,122630,14,16790,2,285,1.73,15519384,17919062,140650000,15519384,1.73,86.61,11.03,11.03,261418950227,11.07,11.07,261418950227 +두산에너빌리티,034020,15,26600,2,800,3.10,15202076,9464041,640561146,15202076,3.10,160.63,2.37,2.37,407316262025,2.39,2.39,407316262025 +오리엔트정공,065500,16,9180,5,-1270,-12.15,14780717,15099853,31742912,14780717,-12.15,97.89,46.56,46.56,144801424525,49.69,49.69,144801424525 +와이씨,232140,17,12950,2,1110,9.38,14571581,1730523,82045350,14571581,9.38,842.03,17.76,17.76,188636046080,17.75,17.75,188636046080 +노을,376930,18,2950,2,265,9.87,14188822,363866,36947060,14188822,9.87,3899.46,38.40,38.40,43465504144,39.88,39.88,43465504144 +TIGER 미국S&P500,360750,19,20340,5,-130,-0.64,14047544,16231018,373650000,14047544,-0.64,86.55,3.76,3.76,285656194395,3.76,3.76,285656194395 +KODEX 미국S&P500,379800,20,18695,5,-125,-0.66,13839112,15947916,209150000,13839112,-0.66,86.78,6.62,6.62,258708401690,6.62,6.62,258708401690 +오리엔트바이오,002630,21,1636,5,-195,-10.65,13775147,47084232,118583005,13775147,-10.65,29.26,11.62,11.62,23804204766,12.27,12.27,23804204766 +KODEX 2차전지산업레버리지,462330,22,1239,2,26,2.14,13278345,12887967,174400000,13278345,2.14,103.03,7.61,7.61,16560307696,7.66,7.66,16560307696 +클리노믹스,352770,23,652,1,150,29.88,12843421,4687482,38886113,12843421,29.88,273.99,33.03,33.03,7924049440,31.25,31.25,7924049440 +서울보증보험,031210,24,37400,2,5650,17.80,12156040,1293658,69821598,12156040,17.80,939.66,17.41,17.41,454226947475,17.39,17.39,454226947475 +한화시스템,272210,25,42250,2,950,2.30,11854042,20100768,188919389,11854042,2.30,58.97,6.27,6.27,500371361325,6.27,6.27,500371361325 +코오롱모빌리티그룹,450140,26,3090,2,370,13.60,11042007,405237,62777250,11042007,13.60,2724.83,17.59,17.59,33122547050,17.08,17.08,33122547050 +삼부토건,001470,27,444,2,5,1.14,10545551,23808532,229681824,10545551,1.14,44.29,4.59,4.59,4749207915,4.66,4.66,4749207915 +시노펙스,025320,28,6830,2,230,3.48,10200798,2665348,87991570,10200798,3.48,382.72,11.59,11.59,71815731325,11.95,11.95,71815731325 +비엘팜텍,065170,29,1679,2,69,4.29,9318372,4228185,8897055,9318372,4.29,220.39,104.74,104.74,17609414360,117.88,117.88,17609414360 +LB인베스트먼트,309960,30,3845,2,160,4.34,8815895,113319,23217239,8815895,4.34,7779.71,37.97,37.97,36831085476,41.26,41.26,36831085476 diff --git a/top30/20250319/top30-av-20250319-164000.csv b/top30/20250319/top30-av-20250319-164000.csv new file mode 100644 index 000000000000..6f89978b4dd2 --- /dev/null +++ b/top30/20250319/top30-av-20250319-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268627456,103077672,157052160,268627456,7.77,260.61,171.04,171.04,330522959890,174.51,174.51,330522959890 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,142031503,109467728,532800000,142031503,-1.88,129.75,26.66,26.66,296476389842,26.62,26.62,296476389842 +삼성전자,005930,3,58500,2,900,1.56,29308357,28138594,5919637922,29308357,1.56,104.16,0.50,0.50,1720557688950,0.50,0.50,1720557688950 +미코바이오메드,214610,4,597,2,94,18.69,22464806,1905141,51505648,22464806,18.69,1179.17,43.62,43.62,13785488159,44.83,44.83,13785488159 +KODEX 코스닥150레버리지,233740,5,7930,5,-215,-2.64,21924439,18188620,202000000,21924439,-2.64,120.54,10.85,10.85,176433272438,11.01,11.01,176433272438 +한국첨단소재,062970,6,7080,2,680,10.62,21383279,6755419,19736818,21383279,10.62,316.54,108.34,108.34,146632324825,104.93,104.93,146632324825 +KODEX 코스닥150선물인버스,251340,7,3775,2,50,1.34,19478107,19822514,60500000,19478107,1.34,98.26,32.20,32.20,72976805244,31.95,31.95,72976805244 +대진첨단소재,393970,8,15020,2,2280,17.90,19233334,2740089,14796820,19233334,17.90,701.92,129.98,129.98,294831542795,132.66,132.66,294831542795 +KODEX 인버스,114800,9,4345,5,-35,-0.80,17725666,18099444,122900000,17725666,-0.80,97.93,14.42,14.42,76884741347,14.40,14.40,76884741347 +삼성중공업,010140,10,15210,5,-230,-1.49,17222500,26324576,880000000,17222500,-1.49,65.42,1.96,1.96,264929363330,1.98,1.98,264929363330 +모티브링크,463480,11,13310,2,1540,13.08,16864625,2748381,12390358,16864625,13.08,613.62,136.11,136.11,227958832860,138.23,138.23,227958832860 +엠오티,413390,12,10650,2,450,4.41,15839955,1635633,11580180,15839955,4.41,968.43,136.79,136.79,181090460025,146.84,146.84,181090460025 +메가터치,446540,13,4250,2,175,4.29,15570298,962057,20771000,15570298,4.29,1618.44,74.96,74.96,70841847110,80.25,80.25,70841847110 +KODEX 레버리지,122630,14,16790,2,285,1.73,15528426,17919062,140650000,15528426,1.73,86.66,11.04,11.04,261570765407,11.08,11.08,261570765407 +두산에너빌리티,034020,15,26600,2,800,3.10,15230089,9464041,640561146,15230089,3.10,160.93,2.38,2.38,408068411075,2.39,2.39,408068411075 +오리엔트정공,065500,16,9180,5,-1270,-12.15,14799451,15099853,31742912,14799451,-12.15,98.01,46.62,46.62,144974714025,49.75,49.75,144974714025 +와이씨,232140,17,12950,2,1110,9.38,14575729,1730523,82045350,14575729,9.38,842.27,17.77,17.77,188689762680,17.76,17.76,188689762680 +노을,376930,18,2950,2,265,9.87,14193291,363866,36947060,14193291,9.87,3900.69,38.42,38.42,43478553624,39.89,39.89,43478553624 +TIGER 미국S&P500,360750,19,20340,5,-130,-0.64,14047683,16231018,373650000,14047683,-0.64,86.55,3.76,3.76,285659022350,3.76,3.76,285659022350 +KODEX 미국S&P500,379800,20,18695,5,-125,-0.66,13839145,15947916,209150000,13839145,-0.66,86.78,6.62,6.62,258709026380,6.62,6.62,258709026380 +오리엔트바이오,002630,21,1636,5,-195,-10.65,13779152,47084232,118583005,13779152,-10.65,29.26,11.62,11.62,23810792991,12.27,12.27,23810792991 +KODEX 2차전지산업레버리지,462330,22,1239,2,26,2.14,13279154,12887967,174400000,13279154,2.14,103.04,7.61,7.61,16561310856,7.66,7.66,16561310856 +클리노믹스,352770,23,652,1,150,29.88,12845221,4687482,38886113,12845221,29.88,274.03,33.03,33.03,7925223040,31.26,31.26,7925223040 +서울보증보험,031210,24,37400,2,5650,17.80,12162791,1293658,69821598,12162791,17.80,940.19,17.42,17.42,454476396925,17.40,17.40,454476396925 +한화시스템,272210,25,42250,2,950,2.30,11864265,20100768,188919389,11864265,2.30,59.02,6.28,6.28,500801749625,6.27,6.27,500801749625 +코오롱모빌리티그룹,450140,26,3090,2,370,13.60,11075907,405237,62777250,11075907,13.60,2733.19,17.64,17.64,33226111550,17.13,17.13,33226111550 +삼부토건,001470,27,444,2,5,1.14,10545812,23808532,229681824,10545812,1.14,44.29,4.59,4.59,4749323016,4.66,4.66,4749323016 +시노펙스,025320,28,6830,2,230,3.48,10204044,2665348,87991570,10204044,3.48,382.84,11.60,11.60,71837966425,11.95,11.95,71837966425 +비엘팜텍,065170,29,1679,2,69,4.29,9320992,4228185,8897055,9320992,4.29,220.45,104.76,104.76,17613789760,117.91,117.91,17613789760 +LB인베스트먼트,309960,30,3845,2,160,4.34,8825955,113319,23217239,8825955,4.34,7788.59,38.01,38.01,36869766176,41.30,41.30,36869766176 diff --git a/top30/20250319/top30-av-20250319-165001.csv b/top30/20250319/top30-av-20250319-165001.csv new file mode 100644 index 000000000000..72afdd33a88d --- /dev/null +++ b/top30/20250319/top30-av-20250319-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268757237,103077672,157052160,268757237,7.77,260.73,171.13,171.13,330678048185,174.59,174.59,330678048185 +KODEX 200선물인버스2X,252670,2,2090,5,-40,-1.88,142130020,109467728,532800000,142130020,-1.88,129.84,26.68,26.68,296682290372,26.64,26.64,296682290372 +삼성전자,005930,3,58500,2,900,1.56,29342403,28138594,5919637922,29342403,1.56,104.28,0.50,0.50,1722559593750,0.50,0.50,1722559593750 +미코바이오메드,214610,4,597,2,94,18.69,22490790,1905141,51505648,22490790,18.69,1180.53,43.67,43.67,13801000607,44.88,44.88,13801000607 +KODEX 코스닥150레버리지,233740,5,7930,5,-215,-2.64,21934011,18188620,202000000,21934011,-2.64,120.59,10.86,10.86,176509034818,11.02,11.02,176509034818 +한국첨단소재,062970,6,7080,2,680,10.62,21413782,6755419,19736818,21413782,10.62,316.99,108.50,108.50,146849811215,105.09,105.09,146849811215 +KODEX 코스닥150선물인버스,251340,7,3775,2,50,1.34,19482391,19822514,60500000,19482391,1.34,98.28,32.20,32.20,72993020184,31.96,31.96,72993020184 +대진첨단소재,393970,8,15020,2,2280,17.90,19242192,2740089,14796820,19242192,17.90,702.25,130.04,130.04,294963704155,132.72,132.72,294963704155 +KODEX 인버스,114800,9,4345,5,-35,-0.80,17733214,18099444,122900000,17733214,-0.80,97.98,14.43,14.43,76917537407,14.40,14.40,76917537407 +삼성중공업,010140,10,15210,5,-230,-1.49,17234672,26324576,880000000,17234672,-1.49,65.47,1.96,1.96,265114377730,1.98,1.98,265114377730 +모티브링크,463480,11,13310,2,1540,13.08,16870939,2748381,12390358,16870939,13.08,613.85,136.16,136.16,228042051380,138.28,138.28,228042051380 +엠오티,413390,12,10650,2,450,4.41,15849149,1635633,11580180,15849149,4.41,968.99,136.86,136.86,181189111645,146.92,146.92,181189111645 +메가터치,446540,13,4250,2,175,4.29,15574757,962057,20771000,15574757,4.29,1618.90,74.98,74.98,70860686385,80.27,80.27,70860686385 +KODEX 레버리지,122630,14,16790,2,285,1.73,15535583,17919062,140650000,15535583,1.73,86.70,11.05,11.05,261690931437,11.08,11.08,261690931437 +두산에너빌리티,034020,15,26600,2,800,3.10,15271181,9464041,640561146,15271181,3.10,161.36,2.38,2.38,409173785875,2.40,2.40,409173785875 +오리엔트정공,065500,16,9180,5,-1270,-12.15,14826025,15099853,31742912,14826025,-12.15,98.19,46.71,46.71,145225838325,49.84,49.84,145225838325 +와이씨,232140,17,12950,2,1110,9.38,14582239,1730523,82045350,14582239,9.38,842.65,17.77,17.77,188774132280,17.77,17.77,188774132280 +노을,376930,18,2950,2,265,9.87,14194996,363866,36947060,14194996,9.87,3901.16,38.42,38.42,43483540749,39.90,39.90,43483540749 +TIGER 미국S&P500,360750,19,20340,5,-130,-0.64,14047766,16231018,373650000,14047766,-0.64,86.55,3.76,3.76,285660710985,3.76,3.76,285660710985 +KODEX 미국S&P500,379800,20,18695,5,-125,-0.66,13839148,15947916,209150000,13839148,-0.66,86.78,6.62,6.62,258709082480,6.62,6.62,258709082480 +오리엔트바이오,002630,21,1636,5,-195,-10.65,13788411,47084232,118583005,13788411,-10.65,29.28,11.63,11.63,23826070341,12.28,12.28,23826070341 +KODEX 2차전지산업레버리지,462330,22,1239,2,26,2.14,13279985,12887967,174400000,13279985,2.14,103.04,7.61,7.61,16562342958,7.66,7.66,16562342958 +클리노믹스,352770,23,652,1,150,29.88,12845221,4687482,38886113,12845221,29.88,274.03,33.03,33.03,7925223040,31.26,31.26,7925223040 +서울보증보험,031210,24,37400,2,5650,17.80,12170945,1293658,69821598,12170945,17.80,940.82,17.43,17.43,454775648725,17.42,17.42,454775648725 +한화시스템,272210,25,42250,2,950,2.30,11871074,20100768,188919389,11871074,2.30,59.06,6.28,6.28,501088068075,6.28,6.28,501088068075 +코오롱모빌리티그룹,450140,26,3090,2,370,13.60,11097693,405237,62777250,11097693,13.60,2738.57,17.68,17.68,33292340990,17.16,17.16,33292340990 +삼부토건,001470,27,444,2,5,1.14,10552611,23808532,229681824,10552611,1.14,44.32,4.59,4.59,4752334973,4.66,4.66,4752334973 +시노펙스,025320,28,6830,2,230,3.48,10206357,2665348,87991570,10206357,3.48,382.93,11.60,11.60,71853810475,11.96,11.96,71853810475 +비엘팜텍,065170,29,1679,2,69,4.29,9323293,4228185,8897055,9323293,4.29,220.50,104.79,104.79,17617632430,117.94,117.94,17617632430 +LB인베스트먼트,309960,30,3845,2,160,4.34,8827855,113319,23217239,8827855,4.34,7790.27,38.02,38.02,36877071676,41.31,41.31,36877071676 diff --git a/top30/20250319/top30-avtr-20250319-090001.csv b/top30/20250319/top30-avtr-20250319-090001.csv new file mode 100644 index 000000000000..0ba9e8477ebc --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 국고채10년레버리지,167860,1,114265,5,-175,-0.15,14000,50024,300000,14000,-0.15,27.99,4.67,4.67,1599660000,4.67,4.67,1599660000 +KODEX 코스닥150선물인버스,251340,2,3740,2,15,0.40,318559,19822514,60500000,318559,0.40,1.61,0.53,0.53,1191410660,0.53,0.53,1191410660 +동양철관,008970,3,1119,3,0,0.00,800933,103077672,157052160,800933,0.00,0.78,0.51,0.51,896244027,0.51,0.51,896244027 +대동기어,008830,4,23700,3,0,0.00,23853,1719516,8987520,23853,0.00,1.39,0.27,0.27,565316100,0.27,0.27,565316100 +KODEX 시스템반도체,395160,5,9180,2,10,0.11,10100,183375,6500000,10100,0.11,5.51,0.16,0.16,92719000,0.16,0.16,92719000 +한투 레버리지 코스닥150선물 ETN,Q570081,6,26990,5,-35,-0.13,1528,129,1000000,1528,-0.13,1184.50,0.15,0.15,41240720,0.15,0.15,41240720 +아이에스티이,212710,7,13850,3,0,0.00,8895,1004538,9099478,8895,0.00,0.89,0.10,0.10,123195750,0.10,0.10,123195750 +한일단조,024740,8,2555,2,35,1.39,25963,3281598,32897049,25963,1.39,0.79,0.08,0.08,66020385,0.08,0.08,66020385 +에스와이스틸텍,365330,9,6320,5,-50,-0.78,23200,528014,30610000,23200,-0.78,4.39,0.08,0.08,147494190,0.08,0.08,147494190 +이화산업,000760,10,10490,3,0,0.00,1660,108,2800000,1660,0.00,1537.04,0.06,0.06,17413400,0.06,0.06,17413400 +한국제14호스팩,477530,11,2800,2,5,0.18,2725,66381,4810000,2725,0.18,4.11,0.06,0.06,7630000,0.06,0.06,7630000 +샌즈랩,411080,12,8670,3,0,0.00,8399,1342462,15248638,8399,0.00,0.63,0.06,0.06,72819330,0.06,0.06,72819330 +오리엔트바이오,002630,13,1831,3,0,0.00,48793,47084232,118583005,48793,0.00,0.10,0.04,0.04,89339983,0.04,0.04,89339983 +아이티센엔텍,010280,14,785,5,-7,-0.88,23442,401274,65123786,23442,-0.88,5.84,0.04,0.04,18401970,0.04,0.04,18401970 +전진건설로봇,079900,15,58200,3,0,0.00,5020,468439,14592545,5020,0.00,1.07,0.03,0.03,292164000,0.03,0.03,292164000 +동성화인텍,033500,16,25000,5,-200,-0.79,8997,1018187,29989494,8997,-0.79,0.88,0.03,0.03,224932000,0.03,0.03,224932000 +범양건영,002410,17,2200,3,0,0.00,8000,4711310,27479820,8000,0.00,0.17,0.03,0.03,17600000,0.03,0.03,17600000 +오리엔트정공,065500,18,10450,3,0,0.00,9054,15099853,31742912,9054,0.00,0.06,0.03,0.03,94614300,0.03,0.03,94614300 +퀄리타스반도체,432720,19,16020,3,0,0.00,3984,613931,14011412,3984,0.00,0.65,0.03,0.03,63823680,0.03,0.03,63823680 +TIGER 미국나스닥100,133690,20,125940,5,-1765,-1.38,8258,307439,35210000,8258,-1.38,2.69,0.02,0.02,1039917235,0.02,0.02,1039917235 +ACE 미국주식베스트셀러,473590,21,14875,5,-325,-2.14,1040,27862,4700000,1040,-2.14,3.73,0.02,0.02,15472700,0.02,0.02,15472700 +현대로템,064350,22,112400,2,1500,1.35,22816,1842642,109142293,22816,1.35,1.24,0.02,0.02,2573003900,0.02,0.02,2573003900 +SG,255220,23,2795,3,0,0.00,20471,1791256,98374477,20471,0.00,1.14,0.02,0.02,57216445,0.02,0.02,57216445 +화성밸브,039610,24,11750,3,0,0.00,1905,2094795,10410400,1905,0.00,0.09,0.02,0.02,22383750,0.02,0.02,22383750 +현대에버다임,041440,25,9420,3,0,0.00,3243,283862,17915944,3243,0.00,1.14,0.02,0.02,30549060,0.02,0.02,30549060 +엑시온그룹,069920,26,1073,3,0,0.00,6000,4206804,35194116,6000,0.00,0.14,0.02,0.02,6438000,0.02,0.02,6438000 +싸이버원,356890,27,4500,3,0,0.00,1794,7630676,11916325,1794,0.00,0.02,0.02,0.02,8073000,0.02,0.02,8073000 +한싹,430690,28,5420,3,0,0.00,1587,6693116,10895327,1587,0.00,0.02,0.01,0.01,8601540,0.01,0.01,8601540 +한국첨단소재,062970,29,6400,3,0,0.00,2708,6755419,19736818,2708,0.00,0.04,0.01,0.01,17331200,0.01,0.01,17331200 +금양,001570,30,11840,5,-130,-1.09,8700,2706452,63967196,8700,-1.09,0.32,0.01,0.01,102753960,0.01,0.01,102753960 diff --git a/top30/20250319/top30-avtr-20250319-091001.csv b/top30/20250319/top30-avtr-20250319-091001.csv new file mode 100644 index 000000000000..95e258ef03ec --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비엘팜텍,065170,1,2010,2,400,24.84,2877556,4228185,8897055,2877556,24.84,68.06,32.34,32.34,5364959275,30.00,30.00,5364959275 +동양철관,008970,2,1192,2,73,6.52,49818221,103077672,157052160,49818221,6.52,48.33,31.72,31.72,60163248222,32.14,32.14,60163248222 +RF시스템즈,474610,3,6350,2,610,10.63,2302603,630930,12924863,2302603,10.63,364.95,17.82,17.82,14591555435,17.78,17.78,14591555435 +엔비티,236810,4,3955,1,910,29.89,2730491,122001,16975426,2730491,29.89,2238.09,16.08,16.08,10346340856,15.41,15.41,10346340856 +온코닉테라퓨틱스,476060,5,18230,2,190,1.05,1356737,9169726,10881960,1356737,1.05,14.80,12.47,12.47,25079004090,12.64,12.64,25079004090 +엠오티,413390,6,10740,2,540,5.29,1376210,1635633,11580180,1376210,5.29,84.14,11.88,11.88,14773020495,11.88,11.88,14773020495 +대진첨단소재,393970,7,14240,2,1500,11.77,1604914,2740089,14796820,1604914,11.77,58.57,10.85,10.85,22049819435,10.46,10.46,22049819435 +아이에스티이,212710,8,14280,2,430,3.10,846942,1004538,9099478,846942,3.10,84.31,9.31,9.31,12229715790,9.41,9.41,12229715790 +쓰리에이로직스,177900,9,9710,2,220,2.32,768406,1607861,9366800,768406,2.32,47.79,8.20,8.20,7439817165,8.18,8.18,7439817165 +클리노믹스,352770,10,595,2,93,18.53,2671273,4687482,38886113,2671273,18.53,56.99,6.87,6.87,1545007588,6.68,6.68,1545007588 +엑시온그룹,069920,11,1334,2,261,24.32,2302228,4206804,35194116,2302228,24.32,54.73,6.54,6.54,2938275177,6.26,6.26,2938275177 +투비소프트,079970,12,685,2,15,2.24,632153,6441091,9899636,632153,2.24,9.81,6.39,6.39,456622706,6.73,6.73,456622706 +KODEX 코스닥150선물인버스,251340,13,3720,5,-5,-0.13,3632347,19822514,60500000,3632347,-0.13,18.32,6.00,6.00,13518932781,6.01,6.01,13518932781 +알체라,347860,14,1716,2,261,17.94,2297682,362151,38710961,2297682,17.94,634.45,5.94,5.94,3905444389,5.88,5.88,3905444389 +로보티즈,108490,15,36250,5,-2700,-6.93,777344,1445663,13207510,777344,-6.93,53.77,5.89,5.89,28216276425,5.89,5.89,28216276425 +ACE TDF2030액티브,0021D0,16,9965,2,15,0.15,57488,75393,1000000,57488,0.15,76.25,5.75,5.75,572702150,5.75,5.75,572702150 +KODEX 200선물인버스2X,252670,17,2095,5,-35,-1.64,30389088,109467728,532800000,30389088,-1.64,27.76,5.70,5.70,63887158903,5.72,5.72,63887158903 +메가터치,446540,18,4505,2,430,10.55,1140244,962057,20771000,1140244,10.55,118.52,5.49,5.49,4991348520,5.33,5.33,4991348520 +SOL 미국500타겟커버드콜액티브,494210,19,9910,5,-45,-0.45,45634,84975,900000,45634,-0.45,53.70,5.07,5.07,451607077,5.06,5.06,451607077 +SOL 미국양자컴퓨팅TOP10,0023A0,20,11620,5,-445,-3.69,51196,407609,1050000,51196,-3.69,12.56,4.88,4.88,594678175,4.87,4.87,594678175 +씨케이솔루션,480370,21,18380,2,780,4.43,511354,4938650,10934861,511354,4.43,10.35,4.68,4.68,9324265970,4.64,4.64,9324265970 +KIWOOM 국고채10년레버리지,167860,22,114265,5,-175,-0.15,14000,50024,300000,14000,-0.15,27.99,4.67,4.67,1599660000,4.67,4.67,1599660000 +HANARO 코스닥150선물레버리지,306530,23,8180,2,80,0.99,12120,16345,260000,12120,0.99,74.15,4.66,4.66,98189510,4.62,4.62,98189510 +에어레인,163280,24,18210,5,-790,-4.16,367043,12781629,8174789,367043,-4.16,2.87,4.49,4.49,6804121620,4.57,4.57,6804121620 +넥스틸,092790,25,17680,5,-360,-2.00,1083787,9029992,26002000,1083787,-2.00,12.00,4.17,4.17,19564320800,4.26,4.26,19564320800 +KCGI 미국S&P500 TOP10,483570,26,11095,5,-130,-1.16,65863,84390,1600000,65863,-1.16,78.05,4.12,4.12,730175940,4.11,4.11,730175940 +오리엔트정공,065500,27,10490,2,40,0.38,1303571,15099853,31742912,1303571,0.38,8.63,4.11,4.11,13749536890,4.13,4.13,13749536890 +대동기어,008830,28,22650,5,-1050,-4.43,362390,1719516,8987520,362390,-4.43,21.08,4.03,4.03,8370357375,4.11,4.11,8370357375 +ACE TDF2050액티브,0021E0,29,9935,5,-25,-0.25,36626,119221,1000000,36626,-0.25,30.72,3.66,3.66,363885310,3.66,3.66,363885310 +KB오토시스,024120,30,3580,2,430,13.65,407783,37415,11500000,407783,13.65,1089.89,3.55,3.55,1455169588,3.53,3.53,1455169588 diff --git a/top30/20250319/top30-avtr-20250319-092002.csv b/top30/20250319/top30-avtr-20250319-092002.csv new file mode 100644 index 000000000000..400d445b6cab --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비엘팜텍,065170,1,1938,2,328,20.37,4107593,4228185,8897055,4107593,20.37,97.15,46.17,46.17,7798957543,45.23,45.23,7798957543 +동양철관,008970,2,1210,2,91,8.13,63382832,103077672,157052160,63382832,8.13,61.49,40.36,40.36,76359016977,40.18,40.18,76359016977 +엠오티,413390,3,11420,2,1220,11.96,3944272,1635633,11580180,3944272,11.96,241.15,34.06,34.06,43436620175,32.85,32.85,43436620175 +대진첨단소재,393970,4,14770,2,2030,15.93,3956998,2740089,14796820,3956998,15.93,144.41,26.74,26.74,56464443180,25.84,25.84,56464443180 +RF시스템즈,474610,5,6200,2,460,8.01,3122460,630930,12924863,3122460,8.01,494.90,24.16,24.16,19722360865,24.61,24.61,19722360865 +온코닉테라퓨틱스,476060,6,17890,5,-150,-0.83,1955366,9169726,10881960,1955366,-0.83,21.32,17.97,17.97,35785129230,18.38,18.38,35785129230 +엔비티,236810,7,3955,1,910,29.89,2786659,122001,16975426,2786659,29.89,2284.13,16.42,16.42,10568485296,15.74,15.74,10568485296 +클리노믹스,352770,8,616,2,114,22.71,5717546,4687482,38886113,5717546,22.71,121.97,14.70,14.70,3433883712,14.34,14.34,3433883712 +아이에스티이,212710,9,14270,2,420,3.03,1103998,1004538,9099478,1103998,3.03,109.90,12.13,12.13,15871970270,12.22,12.22,15871970270 +SOL 미국양자컴퓨팅TOP10,0023A0,10,11660,5,-405,-3.36,126329,407609,1050000,126329,-3.36,30.99,12.03,12.03,1470689388,12.01,12.01,1470689388 +메가터치,446540,11,4555,2,480,11.78,2485078,962057,20771000,2485078,11.78,258.31,11.96,11.96,11119699391,11.75,11.75,11119699391 +쓰리에이로직스,177900,12,9780,2,290,3.06,1049394,1607861,9366800,1049394,3.06,65.27,11.20,11.20,10152436805,11.08,11.08,10152436805 +KODEX 코스닥150선물인버스,251340,13,3735,2,10,0.27,5792706,19822514,60500000,5792706,0.27,29.22,9.57,9.57,21578753236,9.55,9.55,21578753236 +SOL 골드커버드콜액티브,0022T0,14,10385,2,40,0.39,79454,235412,900000,79454,0.39,33.75,8.83,8.83,824933115,8.83,8.83,824933115 +엑시온그룹,069920,15,1259,2,186,17.33,3018065,4206804,35194116,3018065,17.33,71.74,8.58,8.58,3872005875,8.74,8.74,3872005875 +SOL 미국500타겟커버드콜액티브,494210,16,9895,5,-60,-0.60,77026,84975,900000,77026,-0.60,90.65,8.56,8.56,762609547,8.56,8.56,762609547 +알체라,347860,17,1643,2,188,12.92,3032856,362151,38710961,3032856,12.92,837.46,7.83,7.83,5143206347,8.09,8.09,5143206347 +투비소프트,079970,18,699,2,29,4.33,774053,6441091,9899636,774053,4.33,12.02,7.82,7.82,554115807,8.01,8.01,554115807 +씨케이솔루션,480370,19,18380,2,780,4.43,840911,4938650,10934861,840911,4.43,17.03,7.69,7.69,15391415325,7.66,7.66,15391415325 +로보티즈,108490,20,35650,5,-3300,-8.47,1013830,1445663,13207510,1013830,-8.47,70.13,7.68,7.68,36677981500,7.79,7.79,36677981500 +오리엔트정공,065500,21,10490,2,40,0.38,2346213,15099853,31742912,2346213,0.38,15.54,7.39,7.39,24800726120,7.45,7.45,24800726120 +엠디바이스,226590,22,11290,2,670,6.31,763533,1312443,10567784,763533,6.31,58.18,7.23,7.23,8596852745,7.21,7.21,8596852745 +KODEX 200선물인버스2X,252670,23,2090,5,-40,-1.88,36707137,109467728,532800000,36707137,-1.88,33.53,6.89,6.89,77080828625,6.92,6.92,77080828625 +에어레인,163280,24,17900,5,-1100,-5.79,547897,12781629,8174789,547897,-5.79,4.29,6.70,6.70,10071408430,6.88,6.88,10071408430 +ACE 장기자산배분액티브,0021C0,25,9885,5,-70,-0.70,64453,88184,1000000,64453,-0.70,73.09,6.45,6.45,639299945,6.47,6.47,639299945 +ACE TDF2050액티브,0021E0,26,9915,5,-45,-0.45,61745,119221,1000000,61745,-0.45,51.79,6.17,6.17,613273985,6.19,6.19,613273985 +ACE TDF2030액티브,0021D0,27,9965,2,15,0.15,57596,75393,1000000,57596,0.15,76.39,5.76,5.76,573778370,5.76,5.76,573778370 +넥스틸,092790,28,17690,5,-350,-1.94,1357761,9029992,26002000,1357761,-1.94,15.04,5.22,5.22,24401064695,5.30,5.30,24401064695 +알리코제약,260660,29,5570,5,-230,-3.97,780901,19247182,15327021,780901,-3.97,4.06,5.09,5.09,4461515205,5.23,5.23,4461515205 +KB오토시스,024120,30,3360,2,210,6.67,585601,37415,11500000,585601,6.67,1565.15,5.09,5.09,2080943423,5.39,5.39,2080943423 diff --git a/top30/20250319/top30-avtr-20250319-093001.csv b/top30/20250319/top30-avtr-20250319-093001.csv new file mode 100644 index 000000000000..ac2a6f754d21 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11630,2,1430,14.02,6376915,1635633,11580180,6376915,14.02,389.87,55.07,55.07,71814495745,53.32,53.32,71814495745 +비엘팜텍,065170,2,1913,2,303,18.82,4680591,4228185,8897055,4680591,18.82,110.70,52.61,52.61,8892868415,52.25,52.25,8892868415 +대진첨단소재,393970,3,15650,2,2910,22.84,6781642,2740089,14796820,6781642,22.84,247.50,45.83,45.83,99551267255,42.99,42.99,99551267255 +동양철관,008970,4,1197,2,78,6.97,69809064,103077672,157052160,69809064,6.97,67.72,44.45,44.45,84060969905,44.72,44.72,84060969905 +RF시스템즈,474610,5,6130,2,390,6.79,3459282,630930,12924863,3459282,6.79,548.28,26.76,26.76,21808461605,27.53,27.53,21808461605 +온코닉테라퓨틱스,476060,6,17750,5,-290,-1.61,2159749,9169726,10881960,2159749,-1.61,23.55,19.85,19.85,39427095635,20.41,20.41,39427095635 +클리노믹스,352770,7,625,2,123,24.50,6876287,4687482,38886113,6876287,24.50,146.69,17.68,17.68,4150508273,17.08,17.08,4150508273 +메가터치,446540,8,4415,2,340,8.34,3546660,962057,20771000,3546660,8.34,368.65,17.08,17.08,15895525710,17.33,17.33,15895525710 +엔비티,236810,9,3955,1,910,29.89,2810151,122001,16975426,2810151,29.89,2303.38,16.55,16.55,10661396156,15.88,15.88,10661396156 +쓰리에이로직스,177900,10,9700,2,210,2.21,1394713,1607861,9366800,1394713,2.21,86.74,14.89,14.89,13522582585,14.88,14.88,13522582585 +엠디바이스,226590,11,11820,2,1200,11.30,1539670,1312443,10567784,1539670,11.30,117.31,14.57,14.57,17644273630,14.13,14.13,17644273630 +SOL 골드커버드콜액티브,0022T0,12,10380,2,35,0.34,126179,235412,900000,126179,0.34,53.60,14.02,14.02,1310131249,14.02,14.02,1310131249 +SOL 미국양자컴퓨팅TOP10,0023A0,13,11630,5,-435,-3.61,143680,407609,1050000,143680,-3.61,35.25,13.68,13.68,1672858858,13.70,13.70,1672858858 +아이에스티이,212710,14,14160,2,310,2.24,1200850,1004538,9099478,1200850,2.24,119.54,13.20,13.20,17247487645,13.39,13.39,17247487645 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9115,5,-90,-0.98,69243,150919,550000,69243,-0.98,45.88,12.59,12.59,630748292,12.58,12.58,630748292 +KODEX 코스닥150선물인버스,251340,16,3740,2,15,0.40,7183968,19822514,60500000,7183968,0.40,36.24,11.87,11.87,26788080573,11.84,11.84,26788080573 +대성하이텍,129920,17,4560,2,620,15.74,1569834,232795,13715053,1569834,15.74,674.34,11.45,11.45,6954645854,11.12,11.12,6954645854 +오리엔트정공,065500,18,10320,5,-130,-1.24,3248557,15099853,31742912,3248557,-1.24,21.51,10.23,10.23,34083613745,10.40,10.40,34083613745 +엑시온그룹,069920,19,1257,2,184,17.15,3493399,4206804,35194116,3493399,17.15,83.04,9.93,9.93,4474529308,10.11,10.11,4474529308 +씨케이솔루션,480370,20,18460,2,860,4.89,1055237,4938650,10934861,1055237,4.89,21.37,9.65,9.65,19335542840,9.58,9.58,19335542840 +알체라,347860,21,1631,2,176,12.10,3579675,362151,38710961,3579675,12.10,988.45,9.25,9.25,6033253650,9.56,9.56,6033253650 +SOL 미국500타겟커버드콜액티브,494210,22,9895,5,-60,-0.60,77029,84975,900000,77029,-0.60,90.65,8.56,8.56,762639232,8.56,8.56,762639232 +투비소프트,079970,23,672,2,2,0.30,840449,6441091,9899636,840449,0.30,13.05,8.49,8.49,599276751,9.01,9.01,599276751 +로보티즈,108490,24,35750,5,-3200,-8.22,1112738,1445663,13207510,1112738,-8.22,76.97,8.43,8.43,40209853475,8.52,8.52,40209853475 +모티브링크,463480,25,12610,2,840,7.14,1042979,2748381,12390358,1042979,7.14,37.95,8.42,8.42,12902631760,8.26,8.26,12902631760 +KODEX 200선물인버스2X,252670,26,2090,5,-40,-1.88,42785025,109467728,532800000,42785025,-1.88,39.08,8.03,8.03,89797987784,8.06,8.06,89797987784 +에어레인,163280,27,18010,5,-990,-5.21,625859,12781629,8174789,625859,-5.21,4.90,7.66,7.66,11473878770,7.79,7.79,11473878770 +필에너지,378340,28,19000,2,610,3.32,1555654,2341763,21285882,1555654,3.32,66.43,7.31,7.31,29635221845,7.33,7.33,29635221845 +ACE 포스코그룹포커스,469170,29,5385,2,110,2.09,846308,2251408,12150000,846308,2.09,37.59,6.97,6.97,4542485594,6.94,6.94,4542485594 +ACE 장기자산배분액티브,0021C0,30,9910,5,-45,-0.45,64595,88184,1000000,64595,-0.45,73.25,6.46,6.46,640707110,6.47,6.47,640707110 diff --git a/top30/20250319/top30-avtr-20250319-094002.csv b/top30/20250319/top30-avtr-20250319-094002.csv new file mode 100644 index 000000000000..57e074877506 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11860,2,1660,16.27,8366631,1635633,11580180,8366631,16.27,511.52,72.25,72.25,95532273990,69.56,69.56,95532273990 +비엘팜텍,065170,2,1930,2,320,19.88,5329203,4228185,8897055,5329203,19.88,126.04,59.90,59.90,10153512206,59.13,59.13,10153512206 +대진첨단소재,393970,3,15650,2,2910,22.84,8297724,2740089,14796820,8297724,22.84,302.83,56.08,56.08,123333663775,53.26,53.26,123333663775 +동양철관,008970,4,1204,2,85,7.60,84471498,103077672,157052160,84471498,7.60,81.95,53.79,53.79,101876189456,53.88,53.88,101876189456 +RF시스템즈,474610,5,6110,2,370,6.45,3657338,630930,12924863,3657338,6.45,579.67,28.30,28.30,23021048845,29.15,29.15,23021048845 +온코닉테라퓨틱스,476060,6,17470,5,-570,-3.16,2504423,9169726,10881960,2504423,-3.16,27.31,23.01,23.01,45477412615,23.92,23.92,45477412615 +메가터치,446540,7,4515,2,440,10.80,4167218,962057,20771000,4167218,10.80,433.16,20.06,20.06,18671532161,19.91,19.91,18671532161 +엠디바이스,226590,8,11880,2,1260,11.86,2051852,1312443,10567784,2051852,11.86,156.34,19.42,19.42,23698292780,18.88,18.88,23698292780 +클리노믹스,352770,9,621,2,119,23.71,7526657,4687482,38886113,7526657,23.71,160.57,19.36,19.36,4555793288,18.87,18.87,4555793288 +엔비티,236810,10,3955,1,910,29.89,2879565,122001,16975426,2879565,29.89,2360.28,16.96,16.96,10935928526,16.29,16.29,10935928526 +쓰리에이로직스,177900,11,9720,2,230,2.42,1547061,1607861,9366800,1547061,2.42,96.22,16.52,16.52,15003712965,16.48,16.48,15003712965 +SOL 미국양자컴퓨팅TOP10,0023A0,12,11620,5,-445,-3.69,153233,407609,1050000,153233,-3.69,37.59,14.59,14.59,1783897378,14.62,14.62,1783897378 +아이에스티이,212710,13,14210,2,360,2.60,1292807,1004538,9099478,1292807,2.60,128.70,14.21,14.21,18560319445,14.35,14.35,18560319445 +SOL 골드커버드콜액티브,0022T0,14,10380,2,35,0.34,126715,235412,900000,126715,0.34,53.83,14.08,14.08,1315696489,14.08,14.08,1315696489 +씨케이솔루션,480370,15,18730,2,1130,6.42,1453564,4938650,10934861,1453564,6.42,29.43,13.29,13.29,26755127095,13.06,13.06,26755127095 +대성하이텍,129920,16,4405,2,465,11.80,1777224,232795,13715053,1777224,11.80,763.43,12.96,12.96,7880830318,13.04,13.04,7880830318 +오리엔트정공,065500,17,10010,5,-440,-4.21,4040806,15099853,31742912,4040806,-4.21,26.76,12.73,12.73,42081261755,13.24,13.24,42081261755 +KODEX 코스닥150선물인버스,251340,18,3730,2,5,0.13,7665148,19822514,60500000,7665148,0.13,38.67,12.67,12.67,28585714705,12.67,12.67,28585714705 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9110,5,-95,-1.03,69274,150919,550000,69274,-1.03,45.90,12.60,12.60,631030852,12.59,12.59,631030852 +모티브링크,463480,20,12860,2,1090,9.26,1398918,2748381,12390358,1398918,9.26,50.90,11.29,11.29,17403659480,10.92,10.92,17403659480 +엑시온그룹,069920,21,1287,2,214,19.94,3875381,4206804,35194116,3875381,19.94,92.12,11.01,11.01,4963557162,10.96,10.96,4963557162 +픽셀플러스,087600,22,7570,2,920,13.83,882375,24006,8166558,882375,13.83,3675.64,10.80,10.80,6796700760,10.99,10.99,6796700760 +KODEX 200선물인버스2X,252670,23,2075,5,-55,-2.58,57414250,109467728,532800000,57414250,-2.58,52.45,10.78,10.78,120224104855,10.87,10.87,120224104855 +알체라,347860,24,1610,2,155,10.65,3790879,362151,38710961,3790879,10.65,1046.77,9.79,9.79,6377046054,10.23,10.23,6377046054 +RISE 미국양자컴퓨팅,0018Z0,25,10650,5,-175,-1.62,82403,148839,900000,82403,-1.62,55.36,9.16,9.16,877031094,9.15,9.15,877031094 +투비소프트,079970,26,679,2,9,1.34,896002,6441091,9899636,896002,1.34,13.91,9.05,9.05,636625852,9.47,9.47,636625852 +로보티즈,108490,27,35900,5,-3050,-7.83,1195322,1445663,13207510,1195322,-7.83,82.68,9.05,9.05,43170657800,9.10,9.10,43170657800 +SOL 미국500타겟커버드콜액티브,494210,28,9890,5,-65,-0.65,77823,84975,900000,77823,-0.65,91.58,8.65,8.65,770494602,8.66,8.66,770494602 +ACE 포스코그룹포커스,469170,29,5410,2,135,2.56,1050105,2251408,12150000,1050105,2.56,46.64,8.64,8.64,5641123923,8.58,8.58,5641123923 +필에너지,378340,30,18900,2,510,2.77,1790757,2341763,21285882,1790757,2.77,76.47,8.41,8.41,34101226140,8.48,8.48,34101226140 diff --git a/top30/20250319/top30-avtr-20250319-095001.csv b/top30/20250319/top30-avtr-20250319-095001.csv new file mode 100644 index 000000000000..f4ee52180d0c --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,12180,2,1980,19.41,9643771,1635633,11580180,9643771,19.41,589.60,83.28,83.28,110855410460,78.59,78.59,110855410460 +대진첨단소재,393970,2,15670,2,2930,23.00,9320528,2740089,14796820,9320528,23.00,340.15,62.99,62.99,139410605775,60.13,60.13,139410605775 +비엘팜텍,065170,3,1907,2,297,18.45,5573442,4228185,8897055,5573442,18.45,131.82,62.64,62.64,10623271927,62.61,62.61,10623271927 +동양철관,008970,4,1200,2,81,7.24,89087747,103077672,157052160,89087747,7.24,86.43,56.72,56.72,107409403056,56.99,56.99,107409403056 +RF시스템즈,474610,5,6030,2,290,5.05,3900250,630930,12924863,3900250,5.05,618.17,30.18,30.18,24489813140,31.42,31.42,24489813140 +쓰리에이로직스,177900,6,9900,2,410,4.32,2579826,1607861,9366800,2579826,4.32,160.45,27.54,27.54,25299053835,27.28,27.28,25299053835 +온코닉테라퓨틱스,476060,7,17700,5,-340,-1.88,2637778,9169726,10881960,2637778,-1.88,28.77,24.24,24.24,47823793265,24.83,24.83,47823793265 +엠디바이스,226590,8,11580,2,960,9.04,2559431,1312443,10567784,2559431,9.04,195.01,24.22,24.22,29649127690,24.23,24.23,29649127690 +메가터치,446540,9,4545,2,470,11.53,4620206,962057,20771000,4620206,11.53,480.24,22.24,22.24,20713940062,21.94,21.94,20713940062 +클리노믹스,352770,10,611,2,109,21.71,8042697,4687482,38886113,8042697,21.71,171.58,20.68,20.68,4872956810,20.51,20.51,4872956810 +엔비티,236810,11,3955,1,910,29.89,2911863,122001,16975426,2911863,29.89,2386.75,17.15,17.15,11063667116,16.48,16.48,11063667116 +SOL 미국양자컴퓨팅TOP10,0023A0,12,11680,5,-385,-3.19,162007,407609,1050000,162007,-3.19,39.75,15.43,15.43,1886226043,15.38,15.38,1886226043 +씨케이솔루션,480370,13,18390,2,790,4.49,1678108,4938650,10934861,1678108,4.49,33.98,15.35,15.35,30913775095,15.37,15.37,30913775095 +아이에스티이,212710,14,14150,2,300,2.17,1364780,1004538,9099478,1364780,2.17,135.86,15.00,15.00,19577464090,15.20,15.20,19577464090 +SOL 골드커버드콜액티브,0022T0,15,10377,2,32,0.31,133156,235412,900000,133156,0.31,56.56,14.80,14.80,1382536903,14.80,14.80,1382536903 +모티브링크,463480,16,12700,2,930,7.90,1787224,2748381,12390358,1787224,7.90,65.03,14.42,14.42,22366328105,14.21,14.21,22366328105 +오리엔트정공,065500,17,9980,5,-470,-4.50,4500251,15099853,31742912,4500251,-4.50,29.80,14.18,14.18,46674318455,14.73,14.73,46674318455 +KODEX 코스닥150선물인버스,251340,18,3725,3,0,0.00,8442709,19822514,60500000,8442709,0.00,42.59,13.95,13.95,31484381523,13.97,13.97,31484381523 +대성하이텍,129920,19,4415,2,475,12.06,1873549,232795,13715053,1873549,12.06,804.81,13.66,13.66,8306092837,13.72,13.72,8306092837 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9090,5,-115,-1.25,69382,150919,550000,69382,-1.25,45.97,12.61,12.61,632014544,12.64,12.64,632014544 +아이엠,101390,21,1559,2,259,19.92,1615434,4022412,12981844,1615434,19.92,40.16,12.44,12.44,2340316384,11.56,11.56,2340316384 +픽셀플러스,087600,22,7350,2,700,10.53,968533,24006,8166558,968533,10.53,4034.55,11.86,11.86,7436208145,12.39,12.39,7436208145 +엑시온그룹,069920,23,1273,2,200,18.64,4035440,4206804,35194116,4035440,18.64,95.93,11.47,11.47,5168110196,11.54,11.54,5168110196 +KODEX 200선물인버스2X,252670,24,2080,5,-50,-2.35,61062673,109467728,532800000,61062673,-2.35,55.78,11.46,11.46,127794415997,11.53,11.53,127794415997 +미코바이오메드,214610,25,605,2,102,20.28,5276788,1905141,51505648,5276788,20.28,276.98,10.25,10.25,3009255279,9.66,9.66,3009255279 +알체라,347860,26,1607,2,152,10.45,3954363,362151,38710961,3954363,10.45,1091.91,10.22,10.22,6639679616,10.67,10.67,6639679616 +로보티즈,108490,27,35800,5,-3150,-8.09,1329081,1445663,13207510,1329081,-8.09,91.94,10.06,10.06,47969099775,10.15,10.15,47969099775 +ACE 포스코그룹포커스,469170,28,5440,2,165,3.13,1201519,2251408,12150000,1201519,3.13,53.37,9.89,9.89,6463019018,9.78,9.78,6463019018 +투비소프트,079970,29,677,2,7,1.04,931259,6441091,9899636,931259,1.04,14.46,9.41,9.41,660326861,9.85,9.85,660326861 +RISE 미국양자컴퓨팅,0018Z0,30,10650,5,-175,-1.62,82718,148839,900000,82718,-1.62,55.58,9.19,9.19,880385864,9.19,9.19,880385864 diff --git a/top30/20250319/top30-avtr-20250319-100001.csv b/top30/20250319/top30-avtr-20250319-100001.csv new file mode 100644 index 000000000000..20d91863edca --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11650,2,1450,14.22,10626525,1635633,11580180,10626525,14.22,649.69,91.76,91.76,122534871240,90.83,90.83,122534871240 +대진첨단소재,393970,2,15880,2,3140,24.65,10780213,2740089,14796820,10780213,24.65,393.43,72.85,72.85,162796815065,69.28,69.28,162796815065 +비엘팜텍,065170,3,1867,2,257,15.96,5774112,4228185,8897055,5774112,15.96,136.56,64.90,64.90,11004962892,66.25,66.25,11004962892 +동양철관,008970,4,1192,2,73,6.52,91935966,103077672,157052160,91935966,6.52,89.19,58.54,58.54,110818218005,59.20,59.20,110818218005 +RF시스템즈,474610,5,6000,2,260,4.53,4024679,630930,12924863,4024679,4.53,637.90,31.14,31.14,25237220560,32.54,32.54,25237220560 +쓰리에이로직스,177900,6,9970,2,480,5.06,2864432,1607861,9366800,2864432,5.06,178.15,30.58,30.58,28141303840,30.13,30.13,28141303840 +엠디바이스,226590,7,11800,2,1180,11.11,3174324,1312443,10567784,3174324,11.11,241.86,30.04,30.04,36964883195,29.64,29.64,36964883195 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,9112,5,-93,-1.01,140978,150919,550000,140978,-1.01,93.41,25.63,25.63,1284265620,25.63,25.63,1284265620 +온코닉테라퓨틱스,476060,9,17620,5,-420,-2.33,2705272,9169726,10881960,2705272,-2.33,29.50,24.86,24.86,49013917765,25.56,25.56,49013917765 +메가터치,446540,10,4465,2,390,9.57,4977743,962057,20771000,4977743,9.57,517.41,23.96,23.96,22316267206,24.06,24.06,22316267206 +클리노믹스,352770,11,621,2,119,23.71,8803401,4687482,38886113,8803401,23.71,187.81,22.64,22.64,5339971296,22.11,22.11,5339971296 +오리엔트정공,065500,12,9690,5,-760,-7.27,5661281,15099853,31742912,5661281,-7.27,37.49,17.83,17.83,58037745810,18.87,18.87,58037745810 +엔비티,236810,13,3955,1,910,29.89,2922799,122001,16975426,2922799,29.89,2395.72,17.22,17.22,11106918996,16.54,16.54,11106918996 +모티브링크,463480,14,12720,2,950,8.07,2125281,2748381,12390358,2125281,8.07,77.33,17.15,17.15,26695620340,16.94,16.94,26695620340 +SOL 미국양자컴퓨팅TOP10,0023A0,15,11690,5,-375,-3.11,177101,407609,1050000,177101,-3.11,43.45,16.87,16.87,2062566403,16.80,16.80,2062566403 +씨케이솔루션,480370,16,18490,2,890,5.06,1782622,4938650,10934861,1782622,5.06,36.10,16.30,16.30,32839325470,16.24,16.24,32839325470 +아이에스티이,212710,17,14110,2,260,1.88,1394075,1004538,9099478,1394075,1.88,138.78,15.32,15.32,19992179530,15.57,15.57,19992179530 +대성하이텍,129920,18,4485,2,545,13.83,2099291,232795,13715053,2099291,13.83,901.78,15.31,15.31,9303985638,15.13,15.13,9303985638 +아이엠,101390,19,1690,1,390,30.00,1960583,4022412,12981844,1960583,30.00,48.74,15.10,15.10,2912070690,13.27,13.27,2912070690 +SOL 골드커버드콜액티브,0022T0,20,10377,2,32,0.31,135098,235412,900000,135098,0.31,57.39,15.01,15.01,1402685701,15.02,15.02,1402685701 +KODEX 코스닥150선물인버스,251340,21,3735,2,10,0.27,8953900,19822514,60500000,8953900,0.27,45.17,14.80,14.80,33391214294,14.78,14.78,33391214294 +한국첨단소재,062970,22,6570,2,170,2.66,2551439,6755419,19736818,2551439,2.66,37.77,12.93,12.93,16245198270,12.53,12.53,16245198270 +미코바이오메드,214610,23,618,2,115,22.86,6650867,1905141,51505648,6650867,22.86,349.10,12.91,12.91,3850725997,12.10,12.10,3850725997 +KODEX 200선물인버스2X,252670,24,2075,5,-55,-2.58,67490283,109467728,532800000,67490283,-2.58,61.65,12.67,12.67,141104267513,12.76,12.76,141104267513 +픽셀플러스,087600,25,7300,2,650,9.77,998342,24006,8166558,998342,9.77,4158.72,12.22,12.22,7654724585,12.84,12.84,7654724585 +엑시온그룹,069920,26,1293,2,220,20.50,4215356,4206804,35194116,4215356,20.50,100.20,11.98,11.98,5398794194,11.86,11.86,5398794194 +로보티즈,108490,27,35400,5,-3550,-9.11,1551306,1445663,13207510,1551306,-9.11,107.31,11.75,11.75,55845079875,11.94,11.94,55845079875 +ACE 포스코그룹포커스,469170,28,5405,2,130,2.46,1418373,2251408,12150000,1418373,2.46,63.00,11.67,11.67,7641646285,11.64,11.64,7641646285 +알체라,347860,29,1638,2,183,12.58,4222672,362151,38710961,4222672,12.58,1166.00,10.91,10.91,7079344049,11.16,11.16,7079344049 +KIWOOM 독일DAX,411860,30,16340,2,175,1.08,105076,149275,1000000,105076,1.08,70.39,10.51,10.51,1714895136,10.50,10.50,1714895136 diff --git a/top30/20250319/top30-avtr-20250319-101001.csv b/top30/20250319/top30-avtr-20250319-101001.csv new file mode 100644 index 000000000000..363e86eaa441 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11690,2,1490,14.61,11022972,1635633,11580180,11022972,14.61,673.93,95.19,95.19,127159410730,93.93,93.93,127159410730 +대진첨단소재,393970,2,16080,2,3340,26.22,11468971,2740089,14796820,11468971,26.22,418.56,77.51,77.51,173821696110,73.05,73.05,173821696110 +비엘팜텍,065170,3,1892,2,282,17.52,5918439,4228185,8897055,5918439,17.52,139.98,66.52,66.52,11278977329,67.00,67.00,11278977329 +동양철관,008970,4,1166,2,47,4.20,97458710,103077672,157052160,97458710,4.20,94.55,62.05,62.05,117327563659,64.07,64.07,117327563659 +쓰리에이로직스,177900,5,9750,2,260,2.74,3132792,1607861,9366800,3132792,2.74,194.84,33.45,33.45,30772669195,33.70,33.70,30772669195 +엠디바이스,226590,6,11760,2,1140,10.73,3389883,1312443,10567784,3389883,10.73,258.29,32.08,32.08,39513596535,31.79,31.79,39513596535 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9102,5,-103,-1.12,175487,150919,550000,175487,-1.12,116.28,31.91,31.91,1598716140,31.94,31.94,1598716140 +RF시스템즈,474610,8,5990,2,250,4.36,4103434,630930,12924863,4103434,4.36,650.38,31.75,31.75,25708768500,33.21,33.21,25708768500 +메가터치,446540,9,4550,2,475,11.66,5590221,962057,20771000,5590221,11.66,581.07,26.91,26.91,25099174286,26.56,26.56,25099174286 +온코닉테라퓨틱스,476060,10,17520,5,-520,-2.88,2812966,9169726,10881960,2812966,-2.88,30.68,25.85,25.85,50898125670,26.70,26.70,50898125670 +클리노믹스,352770,11,613,2,111,22.11,9049652,4687482,38886113,9049652,22.11,193.06,23.27,23.27,5491898182,23.04,23.04,5491898182 +한국첨단소재,062970,12,6950,2,550,8.59,4441154,6755419,19736818,4441154,8.59,65.74,22.50,22.50,29056335360,21.18,21.18,29056335360 +오리엔트정공,065500,13,9640,5,-810,-7.75,6302267,15099853,31742912,6302267,-7.75,41.74,19.85,19.85,64257456510,21.00,21.00,64257456510 +모티브링크,463480,14,12590,2,820,6.97,2309963,2748381,12390358,2309963,6.97,84.05,18.64,18.64,29027014950,18.61,18.61,29027014950 +씨케이솔루션,480370,15,18160,2,560,3.18,2026532,4938650,10934861,2026532,3.18,41.03,18.53,18.53,37265891105,18.77,18.77,37265891105 +SOL 미국양자컴퓨팅TOP10,0023A0,16,11675,5,-390,-3.23,183148,407609,1050000,183148,-3.23,44.93,17.44,17.44,2133041098,17.40,17.40,2133041098 +엔비티,236810,17,3955,1,910,29.89,2956981,122001,16975426,2956981,29.89,2423.74,17.42,17.42,11242108806,16.74,16.74,11242108806 +아이에스티이,212710,18,14310,2,460,3.32,1557900,1004538,9099478,1557900,3.32,155.09,17.12,17.12,22341619115,17.16,17.16,22341619115 +대성하이텍,129920,19,4345,2,405,10.28,2229698,232795,13715053,2229698,10.28,957.79,16.26,16.26,9880231143,16.58,16.58,9880231143 +KODEX 코스닥150선물인버스,251340,20,3735,2,10,0.27,9488177,19822514,60500000,9488177,0.27,47.87,15.68,15.68,35388610683,15.66,15.66,35388610683 +아이엠,101390,21,1690,1,390,30.00,2019668,4022412,12981844,2019668,30.00,50.21,15.56,15.56,3011924340,13.73,13.73,3011924340 +SOL 골드커버드콜액티브,0022T0,22,10380,2,35,0.34,138227,235412,900000,138227,0.34,58.72,15.36,15.36,1435138534,15.36,15.36,1435138534 +미코바이오메드,214610,23,605,2,102,20.28,7754320,1905141,51505648,7754320,20.28,407.02,15.06,15.06,4523783570,14.52,14.52,4523783570 +로보티즈,108490,24,35050,5,-3900,-10.01,1750055,1445663,13207510,1750055,-10.01,121.06,13.25,13.25,62810981350,13.57,13.57,62810981350 +KODEX 200선물인버스2X,252670,25,2080,5,-50,-2.35,70482089,109467728,532800000,70482089,-2.35,64.39,13.23,13.23,147312502777,13.29,13.29,147312502777 +엑시온그룹,069920,26,1299,2,226,21.06,4563246,4206804,35194116,4563246,21.06,108.47,12.97,12.97,5853031724,12.80,12.80,5853031724 +픽셀플러스,087600,27,7200,2,550,8.27,1048545,24006,8166558,1048545,8.27,4367.85,12.84,12.84,8018892090,13.64,13.64,8018892090 +ACE 포스코그룹포커스,469170,28,5375,2,100,1.90,1538407,2251408,12150000,1538407,1.90,68.33,12.66,12.66,8288963790,12.69,12.69,8288963790 +알체라,347860,29,1658,2,203,13.95,4496349,362151,38710961,4496349,13.95,1241.57,11.62,11.62,7531306007,11.73,11.73,7531306007 +KIWOOM 독일DAX,411860,30,16315,2,150,0.93,113444,149275,1000000,113444,0.93,76.00,11.34,11.34,1851511876,11.35,11.35,1851511876 diff --git a/top30/20250319/top30-avtr-20250319-102001.csv b/top30/20250319/top30-avtr-20250319-102001.csv new file mode 100644 index 000000000000..c55e2fddf113 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11510,2,1310,12.84,11473036,1635633,11580180,11473036,12.84,701.44,99.07,99.07,132329980355,99.28,99.28,132329980355 +대진첨단소재,393970,2,15890,2,3150,24.73,11836144,2740089,14796820,11836144,24.73,431.96,79.99,79.99,179700138200,76.43,76.43,179700138200 +비엘팜텍,065170,3,1883,2,273,16.96,6082368,4228185,8897055,6082368,16.96,143.85,68.36,68.36,11587117392,69.16,69.16,11587117392 +동양철관,008970,4,1162,2,43,3.84,104752702,103077672,157052160,104752702,3.84,101.63,66.70,66.70,125739905355,68.90,68.90,125739905355 +쓰리에이로직스,177900,5,9670,2,180,1.90,3291983,1607861,9366800,3291983,1.90,204.74,35.15,35.15,32314085155,35.68,35.68,32314085155 +한국첨단소재,062970,6,6900,2,500,7.81,6827848,6755419,19736818,6827848,7.81,101.07,34.59,34.59,45704198725,33.56,33.56,45704198725 +엠디바이스,226590,7,11760,2,1140,10.73,3542398,1312443,10567784,3542398,10.73,269.91,33.52,33.52,41307939285,33.24,33.24,41307939285 +RF시스템즈,474610,8,5960,2,220,3.83,4234242,630930,12924863,4234242,3.83,671.11,32.76,32.76,26485539705,34.38,34.38,26485539705 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9105,5,-100,-1.09,175488,150919,550000,175488,-1.09,116.28,31.91,31.91,1598725245,31.93,31.93,1598725245 +메가터치,446540,10,4615,2,540,13.25,6540752,962057,20771000,6540752,13.25,679.87,31.49,31.49,29465388595,30.74,30.74,29465388595 +온코닉테라퓨틱스,476060,11,17460,5,-580,-3.22,2860889,9169726,10881960,2860889,-3.22,31.20,26.29,26.29,51734000175,27.23,27.23,51734000175 +클리노믹스,352770,12,611,2,109,21.71,9189751,4687482,38886113,9189751,21.71,196.05,23.63,23.63,5577902475,23.48,23.48,5577902475 +오리엔트정공,065500,13,9480,5,-970,-9.28,7272722,15099853,31742912,7272722,-9.28,48.16,22.91,22.91,73469628130,24.41,24.41,73469628130 +모티브링크,463480,14,12950,2,1180,10.03,2541221,2748381,12390358,2541221,10.03,92.46,20.51,20.51,31987821250,19.94,19.94,31987821250 +씨케이솔루션,480370,15,18350,2,750,4.26,2167465,4938650,10934861,2167465,4.26,43.89,19.82,19.82,39840523570,19.86,19.86,39840523570 +아이에스티이,212710,16,14220,2,370,2.67,1604768,1004538,9099478,1604768,2.67,159.75,17.64,17.64,23007283620,17.78,17.78,23007283620 +SOL 미국양자컴퓨팅TOP10,0023A0,17,11740,5,-325,-2.69,184177,407609,1050000,184177,-2.69,45.18,17.54,17.54,2145069588,17.40,17.40,2145069588 +엔비티,236810,18,3955,1,910,29.89,2962335,122001,16975426,2962335,29.89,2428.12,17.45,17.45,11263283876,16.78,16.78,11263283876 +대성하이텍,129920,19,4260,2,320,8.12,2321361,232795,13715053,2321361,8.12,997.17,16.93,16.93,10272389801,17.58,17.58,10272389801 +KODEX 코스닥150선물인버스,251340,20,3745,2,20,0.54,9863065,19822514,60500000,9863065,0.54,49.76,16.30,16.30,36791773747,16.24,16.24,36791773747 +SOL 골드커버드콜액티브,0022T0,21,10380,2,35,0.34,142193,235412,900000,142193,0.34,60.40,15.80,15.80,1476299598,15.80,15.80,1476299598 +미코바이오메드,214610,22,602,2,99,19.68,8105490,1905141,51505648,8105490,19.68,425.45,15.74,15.74,4734724423,15.27,15.27,4734724423 +아이엠,101390,23,1690,1,390,30.00,2039329,4022412,12981844,2039329,30.00,50.70,15.71,15.71,3045151430,13.88,13.88,3045151430 +KODEX 200선물인버스2X,252670,24,2075,5,-55,-2.58,74515999,109467728,532800000,74515999,-2.58,68.07,13.99,13.99,155667695939,14.08,14.08,155667695939 +로보티즈,108490,25,34800,5,-4150,-10.65,1811396,1445663,13207510,1811396,-10.65,125.30,13.71,13.71,64952176550,14.13,14.13,64952176550 +엑시온그룹,069920,26,1306,2,233,21.71,4696221,4206804,35194116,4696221,21.71,111.63,13.34,13.34,6025848850,13.11,13.11,6025848850 +픽셀플러스,087600,27,7260,2,610,9.17,1068406,24006,8166558,1068406,9.17,4450.58,13.08,13.08,8161912560,13.77,13.77,8161912560 +ACE 포스코그룹포커스,469170,28,5380,2,105,1.99,1559004,2251408,12150000,1559004,1.99,69.25,12.83,12.83,8399747700,12.85,12.85,8399747700 +알체라,347860,29,1648,2,193,13.26,4605262,362151,38710961,4605262,13.26,1271.64,11.90,11.90,7711282109,12.09,12.09,7711282109 +KIWOOM 독일DAX,411860,30,16325,2,160,0.99,116016,149275,1000000,116016,0.99,77.72,11.60,11.60,1893495886,11.60,11.60,1893495886 diff --git a/top30/20250319/top30-avtr-20250319-103001.csv b/top30/20250319/top30-avtr-20250319-103001.csv new file mode 100644 index 000000000000..fff6b320fe08 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11430,2,1230,12.06,11612780,1635633,11580180,11612780,12.06,709.99,100.28,100.28,133934585945,101.19,101.19,133934585945 +대진첨단소재,393970,2,15900,2,3160,24.80,12181908,2740089,14796820,12181908,24.80,444.58,82.33,82.33,185183188620,78.71,78.71,185183188620 +비엘팜텍,065170,3,1882,2,272,16.89,6163572,4228185,8897055,6163572,16.89,145.77,69.28,69.28,11739649871,70.11,70.11,11739649871 +동양철관,008970,4,1142,2,23,2.06,106773063,103077672,157052160,106773063,2.06,103.59,67.99,67.99,128065603307,71.40,71.40,128065603307 +한국첨단소재,062970,5,6740,2,340,5.31,7701499,6755419,19736818,7701499,5.31,114.00,39.02,39.02,51650794880,38.83,38.83,51650794880 +쓰리에이로직스,177900,6,9760,2,270,2.85,3361330,1607861,9366800,3361330,2.85,209.06,35.89,35.89,32993193905,36.09,36.09,32993193905 +엠디바이스,226590,7,11590,2,970,9.13,3685724,1312443,10567784,3685724,9.13,280.83,34.88,34.88,42983669335,35.09,35.09,42983669335 +메가터치,446540,8,4530,2,455,11.17,7081065,962057,20771000,7081065,11.17,736.03,34.09,34.09,31924786006,33.93,33.93,31924786006 +RF시스템즈,474610,9,5960,2,220,3.83,4274664,630930,12924863,4274664,3.83,677.52,33.07,33.07,26726671005,34.70,34.70,26726671005 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9105,5,-100,-1.09,175490,150919,550000,175490,-1.09,116.28,31.91,31.91,1598743460,31.93,31.93,1598743460 +온코닉테라퓨틱스,476060,11,17380,5,-660,-3.66,2948514,9169726,10881960,2948514,-3.66,32.15,27.10,27.10,53255714445,28.16,28.16,53255714445 +오리엔트정공,065500,12,9670,5,-780,-7.46,7853685,15099853,31742912,7853685,-7.46,52.01,24.74,24.74,79071667380,25.76,25.76,79071667380 +클리노믹스,352770,13,615,2,113,22.51,9481464,4687482,38886113,9481464,22.51,202.27,24.38,24.38,5757948917,24.08,24.08,5757948917 +모티브링크,463480,14,12860,2,1090,9.26,3018708,2748381,12390358,3018708,9.26,109.84,24.36,24.36,38160065265,23.95,23.95,38160065265 +씨케이솔루션,480370,15,18340,2,740,4.20,2265284,4938650,10934861,2265284,4.20,45.87,20.72,20.72,41637727955,20.76,20.76,41637727955 +아이엠,101390,16,1690,1,390,30.00,2328704,4022412,12981844,2328704,30.00,57.89,17.94,17.94,3533771361,16.11,16.11,3533771361 +아이에스티이,212710,17,14170,2,320,2.31,1619756,1004538,9099478,1619756,2.31,161.24,17.80,17.80,23219633390,18.01,18.01,23219633390 +SOL 미국양자컴퓨팅TOP10,0023A0,18,11715,5,-350,-2.90,185786,407609,1050000,185786,-2.90,45.58,17.69,17.69,2163946357,17.59,17.59,2163946357 +엔비티,236810,19,3955,1,910,29.89,2964416,122001,16975426,2964416,29.89,2429.83,17.46,17.46,11271514231,16.79,16.79,11271514231 +대성하이텍,129920,20,4215,2,275,6.98,2380406,232795,13715053,2380406,6.98,1022.53,17.36,17.36,10522889149,18.20,18.20,10522889149 +KODEX 코스닥150선물인버스,251340,21,3740,2,15,0.40,10249484,19822514,60500000,10249484,0.40,51.71,16.94,16.94,38237983009,16.90,16.90,38237983009 +미코바이오메드,214610,22,605,2,102,20.28,8587086,1905141,51505648,8587086,20.28,450.73,16.67,16.67,5022420750,16.12,16.12,5022420750 +SOL 골드커버드콜액티브,0022T0,23,10370,2,25,0.24,143793,235412,900000,143793,0.24,61.08,15.98,15.98,1492900348,16.00,16.00,1492900348 +로보티즈,108490,24,34750,5,-4200,-10.78,1891085,1445663,13207510,1891085,-10.78,130.81,14.32,14.32,67725949525,14.76,14.76,67725949525 +KODEX 200선물인버스2X,252670,25,2072,5,-58,-2.72,75484239,109467728,532800000,75484239,-2.72,68.96,14.17,14.17,157672346885,14.28,14.28,157672346885 +엑시온그룹,069920,26,1328,2,255,23.77,4934348,4206804,35194116,4934348,23.77,117.29,14.02,14.02,6340856671,13.57,13.57,6340856671 +픽셀플러스,087600,27,7250,2,600,9.02,1075956,24006,8166558,1075956,9.02,4482.03,13.18,13.18,8216606910,13.88,13.88,8216606910 +ACE 포스코그룹포커스,469170,28,5375,2,100,1.90,1599883,2251408,12150000,1599883,1.90,71.06,13.17,13.17,8619228153,13.20,13.20,8619228153 +KIWOOM 독일DAX,411860,29,16330,2,165,1.02,121475,149275,1000000,121475,1.02,81.38,12.15,12.15,1982640056,12.14,12.14,1982640056 +알체라,347860,30,1630,2,175,12.03,4674326,362151,38710961,4674326,12.03,1290.71,12.07,12.07,7824608234,12.40,12.40,7824608234 diff --git a/top30/20250319/top30-avtr-20250319-104002.csv b/top30/20250319/top30-avtr-20250319-104002.csv new file mode 100644 index 000000000000..2048671b704f --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11120,2,920,9.02,12051715,1635633,11580180,12051715,9.02,736.82,104.07,104.07,138857430795,107.83,107.83,138857430795 +대진첨단소재,393970,2,15730,2,2990,23.47,12460131,2740089,14796820,12460131,23.47,454.73,84.21,84.21,189570393360,81.45,81.45,189570393360 +비엘팜텍,065170,3,1912,2,302,18.76,6510338,4228185,8897055,6510338,18.76,153.97,73.17,73.17,12401810434,72.90,72.90,12401810434 +동양철관,008970,4,1149,2,30,2.68,109527345,103077672,157052160,109527345,2.68,106.26,69.74,69.74,131210721219,72.71,72.71,131210721219 +한국첨단소재,062970,5,6770,2,370,5.78,8327576,6755419,19736818,8327576,5.78,123.27,42.19,42.19,55867065065,41.81,41.81,55867065065 +쓰리에이로직스,177900,6,9900,2,410,4.32,3907880,1607861,9366800,3907880,4.32,243.05,41.72,41.72,38467405080,41.48,41.48,38467405080 +씨케이솔루션,480370,7,19300,2,1700,9.66,4226739,4938650,10934861,4226739,9.66,85.58,38.65,38.65,79948000790,37.88,37.88,79948000790 +엠디바이스,226590,8,11550,2,930,8.76,3843888,1312443,10567784,3843888,8.76,292.88,36.37,36.37,44804589000,36.71,36.71,44804589000 +메가터치,446540,9,4475,2,400,9.82,7424025,962057,20771000,7424025,9.82,771.68,35.74,35.74,33475125104,36.01,36.01,33475125104 +RF시스템즈,474610,10,5970,2,230,4.01,4305706,630930,12924863,4305706,4.01,682.44,33.31,33.31,26912059775,34.88,34.88,26912059775 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9105,5,-100,-1.09,176496,150919,550000,176496,-1.09,116.95,32.09,32.09,1607908105,32.11,32.11,1607908105 +온코닉테라퓨틱스,476060,12,17360,5,-680,-3.77,2995410,9169726,10881960,2995410,-3.77,32.67,27.53,27.53,54068564385,28.62,28.62,54068564385 +모티브링크,463480,13,12560,2,790,6.71,3237053,2748381,12390358,3237053,6.71,117.78,26.13,26.13,40928966525,26.30,26.30,40928966525 +오리엔트정공,065500,14,9670,5,-780,-7.46,8181564,15099853,31742912,8181564,-7.46,54.18,25.77,25.77,82246486100,26.79,26.79,82246486100 +클리노믹스,352770,15,614,2,112,22.31,9584701,4687482,38886113,9584701,22.31,204.47,24.65,24.65,5821332794,24.38,24.38,5821332794 +아이엠,101390,16,1690,1,390,30.00,2692776,4022412,12981844,2692776,30.00,66.94,20.74,20.74,4141834334,18.88,18.88,4141834334 +아이에스티이,212710,17,14240,2,390,2.82,1678645,1004538,9099478,1678645,2.82,167.11,18.45,18.45,24059180160,18.57,18.57,24059180160 +KODEX 코스닥150선물인버스,251340,18,3755,2,30,0.81,10931842,19822514,60500000,10931842,0.81,55.15,18.07,18.07,40798098411,17.96,17.96,40798098411 +대성하이텍,129920,19,4235,2,295,7.49,2446098,232795,13715053,2446098,7.49,1050.75,17.84,17.84,10798397711,18.59,18.59,10798397711 +SOL 미국양자컴퓨팅TOP10,0023A0,20,11690,5,-375,-3.11,186359,407609,1050000,186359,-3.11,45.72,17.75,17.75,2170648122,17.68,17.68,2170648122 +엔비티,236810,21,3955,1,910,29.89,2970503,122001,16975426,2970503,29.89,2434.82,17.50,17.50,11295588316,16.82,16.82,11295588316 +미코바이오메드,214610,22,598,2,95,18.89,8930264,1905141,51505648,8930264,18.89,468.75,17.34,17.34,5228013410,16.97,16.97,5228013410 +SOL 골드커버드콜액티브,0022T0,23,10375,2,30,0.29,151266,235412,900000,151266,0.29,64.26,16.81,16.81,1570398398,16.82,16.82,1570398398 +로보티즈,108490,24,34700,5,-4250,-10.91,1943197,1445663,13207510,1943197,-10.91,134.42,14.71,14.71,69535751225,15.17,15.17,69535751225 +LB인베스트먼트,309960,25,4240,2,555,15.06,3373993,113319,23217239,3373993,15.06,2977.43,14.53,14.53,14041121282,14.26,14.26,14041121282 +KODEX 200선물인버스2X,252670,26,2080,5,-50,-2.35,77354052,109467728,532800000,77354052,-2.35,70.66,14.52,14.52,161552925035,14.58,14.58,161552925035 +엑시온그룹,069920,27,1306,2,233,21.71,5088795,4206804,35194116,5088795,21.71,120.97,14.46,14.46,6542953500,14.24,14.24,6542953500 +픽셀플러스,087600,28,7360,2,710,10.68,1095683,24006,8166558,1095683,10.68,4564.20,13.42,13.42,8361289005,13.91,13.91,8361289005 +ACE 포스코그룹포커스,469170,29,5355,2,80,1.52,1627811,2251408,12150000,1627811,1.52,72.30,13.40,13.40,8769123130,13.48,13.48,8769123130 +고려제약,014570,30,5340,2,530,11.02,1423391,3043,11000000,1423391,11.02,9999.99,12.94,12.94,7431682190,12.65,12.65,7431682190 diff --git a/top30/20250319/top30-avtr-20250319-105001.csv b/top30/20250319/top30-avtr-20250319-105001.csv new file mode 100644 index 000000000000..482f52a20e68 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11290,2,1090,10.69,12237595,1635633,11580180,12237595,10.69,748.19,105.68,105.68,140934775940,107.80,107.80,140934775940 +대진첨단소재,393970,2,15880,2,3140,24.65,12752449,2740089,14796820,12752449,24.65,465.40,86.18,86.18,194188811070,82.64,82.64,194188811070 +비엘팜텍,065170,3,1877,2,267,16.58,6698376,4228185,8897055,6698376,16.58,158.42,75.29,75.29,12757234206,76.39,76.39,12757234206 +동양철관,008970,4,1159,2,40,3.57,110919601,103077672,157052160,110919601,3.57,107.61,70.63,70.63,132818583462,72.97,72.97,132818583462 +씨케이솔루션,480370,5,18980,2,1380,7.84,5005309,4938650,10934861,5005309,7.84,101.35,45.77,45.77,94714690340,45.64,45.64,94714690340 +쓰리에이로직스,177900,6,10030,2,540,5.69,4257568,1607861,9366800,4257568,5.69,264.80,45.45,45.45,41969200785,44.67,44.67,41969200785 +한국첨단소재,062970,7,6770,2,370,5.78,8656740,6755419,19736818,8656740,5.78,128.15,43.86,43.86,58098530265,43.48,43.48,58098530265 +메가터치,446540,8,4460,2,385,9.45,7688427,962057,20771000,7688427,9.45,799.17,37.02,37.02,34653445814,37.41,37.41,34653445814 +엠디바이스,226590,9,11580,2,960,9.04,3904362,1312443,10567784,3904362,9.04,297.49,36.95,36.95,45503810940,37.18,37.18,45503810940 +RF시스템즈,474610,10,6020,2,280,4.88,4373317,630930,12924863,4373317,4.88,693.15,33.84,33.84,27318514185,35.11,35.11,27318514185 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9115,5,-90,-0.98,176499,150919,550000,176499,-0.98,116.95,32.09,32.09,1607935450,32.07,32.07,1607935450 +온코닉테라퓨틱스,476060,12,17410,5,-630,-3.49,3030825,9169726,10881960,3030825,-3.49,33.05,27.85,27.85,54685322555,28.86,28.86,54685322555 +오리엔트정공,065500,13,9780,5,-670,-6.41,8585453,15099853,31742912,8585453,-6.41,56.86,27.05,27.05,86204524225,27.77,27.77,86204524225 +모티브링크,463480,14,12630,2,860,7.31,3329054,2748381,12390358,3329054,7.31,121.13,26.87,26.87,42087741150,26.89,26.89,42087741150 +클리노믹스,352770,15,636,2,134,26.69,10281253,4687482,38886113,10281253,26.69,219.33,26.44,26.44,6259511456,25.31,25.31,6259511456 +아이엠,101390,16,1690,1,390,30.00,2900268,4022412,12981844,2900268,30.00,72.10,22.34,22.34,4492255912,20.48,20.48,4492255912 +LB인베스트먼트,309960,17,4220,2,535,14.52,4482060,113319,23217239,4482060,14.52,3955.26,19.30,19.30,18728942363,19.12,19.12,18728942363 +KODEX 코스닥150선물인버스,251340,18,3760,2,35,0.94,11396012,19822514,60500000,11396012,0.94,57.49,18.84,18.84,42543464516,18.70,18.70,42543464516 +아이에스티이,212710,19,14260,2,410,2.96,1707833,1004538,9099478,1707833,2.96,170.01,18.77,18.77,24474177225,18.86,18.86,24474177225 +SOL 미국양자컴퓨팅TOP10,0023A0,20,11700,5,-365,-3.03,188545,407609,1050000,188545,-3.03,46.26,17.96,17.96,2196235680,17.88,17.88,2196235680 +대성하이텍,129920,21,4215,2,275,6.98,2460418,232795,13715053,2460418,6.98,1056.90,17.94,17.94,10858987236,18.78,18.78,10858987236 +미코바이오메드,214610,22,592,2,89,17.69,9175848,1905141,51505648,9175848,17.69,481.64,17.82,17.82,5373846333,17.62,17.62,5373846333 +엔비티,236810,23,3955,1,910,29.89,2971163,122001,16975426,2971163,29.89,2435.36,17.50,17.50,11298198616,16.83,16.83,11298198616 +SOL 골드커버드콜액티브,0022T0,24,10375,2,30,0.29,153290,235412,900000,153290,0.29,65.12,17.03,17.03,1591389368,17.04,17.04,1591389368 +KODEX 200선물인버스2X,252670,25,2092,5,-38,-1.78,90423665,109467728,532800000,90423665,-1.78,82.60,16.97,16.97,188869150570,16.94,16.94,188869150570 +고려제약,014570,26,5440,2,630,13.10,1769066,3043,11000000,1769066,13.10,9999.99,16.08,16.08,9292020135,15.53,15.53,9292020135 +로보티즈,108490,27,34750,5,-4200,-10.78,2047631,1445663,13207510,2047631,-10.78,141.64,15.50,15.50,73145770275,15.94,15.94,73145770275 +엑시온그룹,069920,28,1296,2,223,20.78,5191843,4206804,35194116,5191843,20.78,123.42,14.75,14.75,6677425975,14.64,14.64,6677425975 +신풍,002870,29,1517,2,252,19.92,4950184,4112918,34958700,4950184,19.92,120.36,14.16,14.16,7163802453,13.51,13.51,7163802453 +ACE 포스코그룹포커스,469170,30,5365,2,90,1.71,1692957,2251408,12150000,1692957,1.71,75.20,13.93,13.93,9118058530,13.99,13.99,9118058530 diff --git a/top30/20250319/top30-avtr-20250319-110002.csv b/top30/20250319/top30-avtr-20250319-110002.csv new file mode 100644 index 000000000000..c5b28c2ab12a --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11320,2,1120,10.98,12448416,1635633,11580180,12448416,10.98,761.08,107.50,107.50,143316979770,109.33,109.33,143316979770 +대진첨단소재,393970,2,16000,2,3260,25.59,13129329,2740089,14796820,13129329,25.59,479.16,88.73,88.73,200215854385,84.57,84.57,200215854385 +비엘팜텍,065170,3,1884,2,274,17.02,6772144,4228185,8897055,6772144,17.02,160.17,76.12,76.12,12896045826,76.94,76.94,12896045826 +동양철관,008970,4,1168,2,49,4.38,112935696,103077672,157052160,112935696,4.38,109.56,71.91,71.91,135157445435,73.68,73.68,135157445435 +씨케이솔루션,480370,5,18810,2,1210,6.88,5381665,4938650,10934861,5381665,6.88,108.97,49.22,49.22,101864693775,49.52,49.52,101864693775 +쓰리에이로직스,177900,6,10070,2,580,6.11,4557988,1607861,9366800,4557988,6.11,283.48,48.66,48.66,44984843610,47.69,47.69,44984843610 +한국첨단소재,062970,7,6720,2,320,5.00,8937622,6755419,19736818,8937622,5.00,132.30,45.28,45.28,59989860800,45.23,45.23,59989860800 +메가터치,446540,8,4490,2,415,10.18,7925216,962057,20771000,7925216,10.18,823.78,38.16,38.16,35705972678,38.29,38.29,35705972678 +엠디바이스,226590,9,11680,2,1060,9.98,4014543,1312443,10567784,4014543,9.98,305.88,37.99,37.99,46793513495,37.91,37.91,46793513495 +RF시스템즈,474610,10,6010,2,270,4.70,4395838,630930,12924863,4395838,4.70,696.72,34.01,34.01,27453492480,35.34,35.34,27453492480 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9115,5,-90,-0.98,176499,150919,550000,176499,-0.98,116.95,32.09,32.09,1607935450,32.07,32.07,1607935450 +클리노믹스,352770,12,652,1,150,29.88,12006863,4687482,38886113,12006863,29.88,256.15,30.88,30.88,7378613624,29.10,29.10,7378613624 +오리엔트정공,065500,13,9570,5,-880,-8.42,8979699,15099853,31742912,8979699,-8.42,59.47,28.29,28.29,90019459685,29.63,29.63,90019459685 +온코닉테라퓨틱스,476060,14,17350,5,-690,-3.82,3054181,9169726,10881960,3054181,-3.82,33.31,28.07,28.07,55091163315,29.18,29.18,55091163315 +모티브링크,463480,15,12610,2,840,7.14,3382369,2748381,12390358,3382369,7.14,123.07,27.30,27.30,42762053085,27.37,27.37,42762053085 +아이엠,101390,16,1690,1,390,30.00,2918670,4022412,12981844,2918670,30.00,72.56,22.48,22.48,4523355292,20.62,20.62,4523355292 +LB인베스트먼트,309960,17,4195,2,510,13.84,4816474,113319,23217239,4816474,13.84,4250.37,20.75,20.75,20128042587,20.67,20.67,20128042587 +아이에스티이,212710,18,14300,2,450,3.25,1745994,1004538,9099478,1745994,3.25,173.81,19.19,19.19,25018850155,19.23,19.23,25018850155 +KODEX 코스닥150선물인버스,251340,19,3755,2,30,0.81,11583897,19822514,60500000,11583897,0.81,58.44,19.15,19.15,43248958492,19.04,19.04,43248958492 +고려제약,014570,20,5030,2,220,4.57,2095093,3043,11000000,2095093,4.57,9999.99,19.05,19.05,10989035155,19.86,19.86,10989035155 +미코바이오메드,214610,21,616,2,113,22.47,9770429,1905141,51505648,9770429,22.47,512.85,18.97,18.97,5733173834,18.07,18.07,5733173834 +대성하이텍,129920,22,4200,2,260,6.60,2480319,232795,13715053,2480319,6.60,1065.45,18.08,18.08,10942695021,19.00,19.00,10942695021 +SOL 미국양자컴퓨팅TOP10,0023A0,23,11720,5,-345,-2.86,188833,407609,1050000,188833,-2.86,46.33,17.98,17.98,2199612075,17.87,17.87,2199612075 +KODEX 200선물인버스2X,252670,24,2087,5,-43,-2.02,94711366,109467728,532800000,94711366,-2.02,86.52,17.78,17.78,197830649082,17.79,17.79,197830649082 +엔비티,236810,25,3955,1,910,29.89,2974209,122001,16975426,2974209,29.89,2437.86,17.52,17.52,11310245546,16.85,16.85,11310245546 +SOL 골드커버드콜액티브,0022T0,26,10370,2,25,0.24,155287,235412,900000,155287,0.24,65.96,17.25,17.25,1612088843,17.27,17.27,1612088843 +로보티즈,108490,27,34850,5,-4100,-10.53,2081203,1445663,13207510,2081203,-10.53,143.96,15.76,15.76,74310692425,16.14,16.14,74310692425 +신풍,002870,28,1476,2,211,16.68,5381356,4112918,34958700,5381356,16.68,130.84,15.39,15.39,7808774404,15.13,15.13,7808774404 +엑시온그룹,069920,29,1311,2,238,22.18,5274192,4206804,35194116,5274192,22.18,125.37,14.99,14.99,6785008488,14.71,14.71,6785008488 +ACE 포스코그룹포커스,469170,30,5355,2,80,1.52,1716039,2251408,12150000,1716039,1.52,76.22,14.12,14.12,9241751005,14.20,14.20,9241751005 diff --git a/top30/20250319/top30-avtr-20250319-111001.csv b/top30/20250319/top30-avtr-20250319-111001.csv new file mode 100644 index 000000000000..7e475b07bda9 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11280,2,1080,10.59,12604023,1635633,11580180,12604023,10.59,770.59,108.84,108.84,145077636250,111.06,111.06,145077636250 +대진첨단소재,393970,2,15960,2,3220,25.27,13326342,2740089,14796820,13326342,25.27,486.35,90.06,90.06,203369691110,86.12,86.12,203369691110 +동양철관,008970,3,1244,2,125,11.17,124211482,103077672,157052160,124211482,11.17,120.50,79.09,79.09,148748852994,76.14,76.14,148748852994 +비엘팜텍,065170,4,1903,2,293,18.20,6875565,4228185,8897055,6875565,18.20,162.61,77.28,77.28,13091888512,77.32,77.32,13091888512 +쓰리에이로직스,177900,5,10180,2,690,7.27,5642768,1607861,9366800,5642768,7.27,350.95,60.24,60.24,56083819050,58.82,58.82,56083819050 +씨케이솔루션,480370,6,18780,2,1180,6.70,5524924,4938650,10934861,5524924,6.70,111.87,50.53,50.53,104572959925,50.92,50.92,104572959925 +한국첨단소재,062970,7,6660,2,260,4.06,9307277,6755419,19736818,9307277,4.06,137.77,47.16,47.16,62467713955,47.52,47.52,62467713955 +메가터치,446540,8,4520,2,445,10.92,8321406,962057,20771000,8321406,10.92,864.96,40.06,40.06,37500033910,39.94,39.94,37500033910 +엠디바이스,226590,9,11660,2,1040,9.79,4093416,1312443,10567784,4093416,9.79,311.89,38.73,38.73,47717202865,38.73,38.73,47717202865 +RF시스템즈,474610,10,6020,2,280,4.88,4413088,630930,12924863,4413088,4.88,699.46,34.14,34.14,27557419960,35.42,35.42,27557419960 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9115,5,-90,-0.98,176527,150919,550000,176527,-0.98,116.97,32.10,32.10,1608190670,32.08,32.08,1608190670 +클리노믹스,352770,12,652,1,150,29.88,12052851,4687482,38886113,12052851,29.88,257.13,31.00,31.00,7408597800,29.22,29.22,7408597800 +오리엔트정공,065500,13,9570,5,-880,-8.42,9368131,15099853,31742912,9368131,-8.42,62.04,29.51,29.51,93708561670,30.85,30.85,93708561670 +온코닉테라퓨틱스,476060,14,17310,5,-730,-4.05,3075015,9169726,10881960,3075015,-4.05,33.53,28.26,28.26,55452046265,29.44,29.44,55452046265 +모티브링크,463480,15,12640,2,870,7.39,3421754,2748381,12390358,3421754,7.39,124.50,27.62,27.62,43257612795,27.62,27.62,43257612795 +LB인베스트먼트,309960,16,4270,2,585,15.88,6172923,113319,23217239,6172923,15.88,5447.39,26.59,26.59,25992968531,26.22,26.22,25992968531 +아이엠,101390,17,1690,1,390,30.00,3011780,4022412,12981844,3011780,30.00,74.87,23.20,23.20,4680677618,21.33,21.33,4680677618 +고려제약,014570,18,4900,2,90,1.87,2208382,3043,11000000,2208382,1.87,9999.99,20.08,20.08,11549852047,21.43,21.43,11549852047 +미코바이오메드,214610,19,613,2,110,21.87,10214902,1905141,51505648,10214902,21.87,536.18,19.83,19.83,6007292544,19.03,19.03,6007292544 +KODEX 코스닥150선물인버스,251340,20,3750,2,25,0.67,11851987,19822514,60500000,11851987,0.67,59.79,19.59,19.59,44254907473,19.51,19.51,44254907473 +아이에스티이,212710,21,14220,2,370,2.67,1775178,1004538,9099478,1775178,2.67,176.72,19.51,19.51,25435441340,19.66,19.66,25435441340 +대성하이텍,129920,22,4165,2,225,5.71,2506905,232795,13715053,2506905,5.71,1076.87,18.28,18.28,11053517070,19.35,19.35,11053517070 +SOL 미국양자컴퓨팅TOP10,0023A0,23,11700,5,-365,-3.03,190377,407609,1050000,190377,-3.03,46.71,18.13,18.13,2217682765,18.05,18.05,2217682765 +KODEX 200선물인버스2X,252670,24,2095,5,-35,-1.64,95807894,109467728,532800000,95807894,-1.64,87.52,17.98,17.98,200126693311,17.93,17.93,200126693311 +엔비티,236810,25,3955,1,910,29.89,2977257,122001,16975426,2977257,29.89,2440.35,17.54,17.54,11322300386,16.86,16.86,11322300386 +SOL 골드커버드콜액티브,0022T0,26,10370,2,25,0.24,155639,235412,900000,155639,0.24,66.11,17.29,17.29,1615739083,17.31,17.31,1615739083 +노을,376930,27,3085,2,400,14.90,5923292,363866,36947060,5923292,14.90,1627.88,16.03,16.03,17848787526,15.66,15.66,17848787526 +신풍,002870,28,1470,2,205,16.21,5598773,4112918,34958700,5598773,16.21,136.13,16.02,16.02,8131096930,15.82,15.82,8131096930 +로보티즈,108490,29,34950,5,-4000,-10.27,2104148,1445663,13207510,2104148,-10.27,145.55,15.93,15.93,75110047800,16.27,16.27,75110047800 +엑시온그룹,069920,30,1324,2,251,23.39,5314365,4206804,35194116,5314365,23.39,126.33,15.10,15.10,6837731539,14.67,14.67,6837731539 diff --git a/top30/20250319/top30-avtr-20250319-112001.csv b/top30/20250319/top30-avtr-20250319-112001.csv new file mode 100644 index 000000000000..cd90877e5b43 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠오티,413390,1,11140,2,940,9.22,12745255,1635633,11580180,12745255,9.22,779.22,110.06,110.06,146654650670,113.68,113.68,146654650670 +동양철관,008970,2,1300,2,181,16.18,157918694,103077672,157052160,157918694,16.18,153.20,100.55,100.55,191952197342,94.02,94.02,191952197342 +대진첨단소재,393970,3,15820,2,3080,24.18,13635648,2740089,14796820,13635648,24.18,497.64,92.15,92.15,208268957855,88.97,88.97,208268957855 +비엘팜텍,065170,4,1900,2,290,18.01,6939966,4228185,8897055,6939966,18.01,164.14,78.00,78.00,13214332916,78.17,78.17,13214332916 +쓰리에이로직스,177900,5,9805,2,315,3.32,6339759,1607861,9366800,6339759,3.32,394.30,67.68,67.68,63018448970,68.62,68.62,63018448970 +씨케이솔루션,480370,6,18460,2,860,4.89,5878619,4938650,10934861,5878619,4.89,119.03,53.76,53.76,111108140060,55.04,55.04,111108140060 +한국첨단소재,062970,7,6650,2,250,3.91,9609010,6755419,19736818,9609010,3.91,142.24,48.69,48.69,64472215415,49.12,49.12,64472215415 +메가터치,446540,8,4500,2,425,10.43,8628432,962057,20771000,8628432,10.43,896.87,41.54,41.54,38893398518,41.61,41.61,38893398518 +엠디바이스,226590,9,11580,2,960,9.04,4152867,1312443,10567784,4152867,9.04,316.42,39.30,39.30,48405975000,39.56,39.56,48405975000 +RF시스템즈,474610,10,6000,2,260,4.53,4454042,630930,12924863,4454042,4.53,705.95,34.46,34.46,27804640430,35.85,35.85,27804640430 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9095,5,-110,-1.20,176537,150919,550000,176537,-1.20,116.97,32.10,32.10,1608281740,32.15,32.15,1608281740 +클리노믹스,352770,12,652,1,150,29.88,12143358,4687482,38886113,12143358,29.88,259.06,31.23,31.23,7467608364,29.45,29.45,7467608364 +오리엔트정공,065500,13,9530,5,-920,-8.80,9545873,15099853,31742912,9545873,-8.80,63.22,30.07,30.07,95401519540,31.54,31.54,95401519540 +모티브링크,463480,14,12870,2,1100,9.35,3604926,2748381,12390358,3604926,9.35,131.17,29.09,29.09,45605365385,28.60,28.60,45605365385 +온코닉테라퓨틱스,476060,15,17280,5,-760,-4.21,3122340,9169726,10881960,3122340,-4.21,34.05,28.69,28.69,56269650415,29.92,29.92,56269650415 +LB인베스트먼트,309960,16,4160,2,475,12.89,6613869,113319,23217239,6613869,12.89,5836.50,28.49,28.49,27843345912,28.83,28.83,27843345912 +아이엠,101390,17,1690,1,390,30.00,3015309,4022412,12981844,3015309,30.00,74.96,23.23,23.23,4686641628,21.36,21.36,4686641628 +고려제약,014570,18,4895,2,85,1.77,2249240,3043,11000000,2249240,1.77,9999.99,20.45,20.45,11749300722,21.82,21.82,11749300722 +미코바이오메드,214610,19,620,2,117,23.26,10499559,1905141,51505648,10499559,23.26,551.12,20.39,20.39,6183096405,19.36,19.36,6183096405 +아이에스티이,212710,20,14130,2,280,2.02,1810569,1004538,9099478,1810569,2.02,180.24,19.90,19.90,25936669725,20.17,20.17,25936669725 +KODEX 코스닥150선물인버스,251340,21,3750,2,25,0.67,11938916,19822514,60500000,11938916,0.67,60.23,19.73,19.73,44580925888,19.65,19.65,44580925888 +KODEX 200선물인버스2X,252670,22,2087,5,-43,-2.02,98597770,109467728,532800000,98597770,-2.02,90.07,18.51,18.51,205963629440,18.52,18.52,205963629440 +대성하이텍,129920,23,4155,2,215,5.46,2528355,232795,13715053,2528355,5.46,1086.09,18.43,18.43,11142629591,19.55,19.55,11142629591 +SOL 미국양자컴퓨팅TOP10,0023A0,24,11700,5,-365,-3.03,191009,407609,1050000,191009,-3.03,46.86,18.19,18.19,2225081785,18.11,18.11,2225081785 +노을,376930,25,3060,2,375,13.97,6644537,363866,36947060,6644537,13.97,1826.09,17.98,17.98,20076532882,17.76,17.76,20076532882 +엔비티,236810,26,3955,1,910,29.89,2997228,122001,16975426,2997228,29.89,2456.72,17.66,17.66,11401285691,16.98,16.98,11401285691 +SOL 골드커버드콜액티브,0022T0,27,10375,2,30,0.29,155783,235412,900000,155783,0.29,66.17,17.31,17.31,1617232503,17.32,17.32,1617232503 +신풍,002870,28,1453,2,188,14.86,5783704,4112918,34958700,5783704,14.86,140.62,16.54,16.54,8402489007,16.54,16.54,8402489007 +로보티즈,108490,29,35200,5,-3750,-9.63,2140260,1445663,13207510,2140260,-9.63,148.05,16.20,16.20,76374606025,16.43,16.43,76374606025 +ACE 포스코그룹포커스,469170,30,5405,2,130,2.46,1899476,2251408,12150000,1899476,2.46,84.37,15.63,15.63,10228131470,15.57,15.57,10228131470 diff --git a/top30/20250319/top30-avtr-20250319-113002.csv b/top30/20250319/top30-avtr-20250319-113002.csv new file mode 100644 index 000000000000..f963fdc8685d --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1243,2,124,11.08,179696464,103077672,157052160,179696464,11.08,174.33,114.42,114.42,219940263552,112.67,112.67,219940263552 +엠오티,413390,2,11180,2,980,9.61,12797367,1635633,11580180,12797367,9.61,782.41,110.51,110.51,147235789380,113.73,113.73,147235789380 +대진첨단소재,393970,3,15810,2,3070,24.10,13724359,2740089,14796820,13724359,24.10,500.87,92.75,92.75,209672650530,89.63,89.63,209672650530 +비엘팜텍,065170,4,1900,2,290,18.01,6970872,4228185,8897055,6970872,18.01,164.87,78.35,78.35,13272918631,78.52,78.52,13272918631 +쓰리에이로직스,177900,5,9850,2,360,3.79,6436205,1607861,9366800,6436205,3.79,400.30,68.71,68.71,63968720090,69.33,69.33,63968720090 +씨케이솔루션,480370,6,18420,2,820,4.66,5986953,4938650,10934861,5986953,4.66,121.23,54.75,54.75,113093650085,56.15,56.15,113093650085 +한국첨단소재,062970,7,6710,2,310,4.84,9776570,6755419,19736818,9776570,4.84,144.72,49.53,49.53,65590866000,49.53,49.53,65590866000 +메가터치,446540,8,4520,2,445,10.92,8877896,962057,20771000,8877896,10.92,922.80,42.74,42.74,40013558678,42.62,42.62,40013558678 +엠디바이스,226590,9,11580,2,960,9.04,4203746,1312443,10567784,4203746,9.04,320.30,39.78,39.78,48993489060,40.04,40.04,48993489060 +모티브링크,463480,10,13300,2,1530,13.00,4376310,2748381,12390358,4376310,13.00,159.23,35.32,35.32,55752475255,33.83,33.83,55752475255 +RF시스템즈,474610,11,5980,2,240,4.18,4482817,630930,12924863,4482817,4.18,710.51,34.68,34.68,27976803890,36.20,36.20,27976803890 +클리노믹스,352770,12,652,1,150,29.88,12629583,4687482,38886113,12629583,29.88,269.43,32.48,32.48,7784627064,30.70,30.70,7784627064 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9095,5,-110,-1.20,176537,150919,550000,176537,-1.20,116.97,32.10,32.10,1608281740,32.15,32.15,1608281740 +오리엔트정공,065500,14,9600,5,-850,-8.13,9648572,15099853,31742912,9648572,-8.13,63.90,30.40,30.40,96380497720,31.63,31.63,96380497720 +LB인베스트먼트,309960,15,4170,2,485,13.16,6756763,113319,23217239,6756763,13.16,5962.60,29.10,29.10,28438247431,29.37,29.37,28438247431 +온코닉테라퓨틱스,476060,16,17360,5,-680,-3.77,3140613,9169726,10881960,3140613,-3.77,34.25,28.86,28.86,56586145655,29.95,29.95,56586145655 +아이엠,101390,17,1690,1,390,30.00,3017612,4022412,12981844,3017612,30.00,75.02,23.24,23.24,4690533698,21.38,21.38,4690533698 +미코바이오메드,214610,18,631,2,128,25.45,11748902,1905141,51505648,11748902,25.45,616.69,22.81,22.81,6972292460,21.45,21.45,6972292460 +고려제약,014570,19,4845,2,35,0.73,2302475,3043,11000000,2302475,0.73,9999.99,20.93,20.93,12007614082,22.53,22.53,12007614082 +하이스틸,071090,20,4530,5,-80,-1.74,4176971,5879632,20191471,4176971,-1.74,71.04,20.69,20.69,19227515674,21.02,21.02,19227515674 +KODEX 코스닥150선물인버스,251340,21,3745,2,20,0.54,12130632,19822514,60500000,12130632,0.54,61.20,20.05,20.05,45299076763,19.99,19.99,45299076763 +아이에스티이,212710,22,14200,2,350,2.53,1823893,1004538,9099478,1823893,2.53,181.57,20.04,20.04,26125188925,20.22,20.22,26125188925 +노을,376930,23,2965,2,280,10.43,7038102,363866,36947060,7038102,10.43,1934.26,19.05,19.05,21263389945,19.41,19.41,21263389945 +KODEX 200선물인버스2X,252670,24,2085,5,-45,-2.11,99485728,109467728,532800000,99485728,-2.11,90.88,18.67,18.67,207814688522,18.71,18.71,207814688522 +대성하이텍,129920,25,4195,2,255,6.47,2538578,232795,13715053,2538578,6.47,1090.48,18.51,18.51,11185449076,19.44,19.44,11185449076 +SOL 미국양자컴퓨팅TOP10,0023A0,26,11700,5,-365,-3.03,192604,407609,1050000,192604,-3.03,47.25,18.34,18.34,2243743280,18.26,18.26,2243743280 +엔비티,236810,27,3955,1,910,29.89,2998801,122001,16975426,2998801,29.89,2458.01,17.67,17.67,11407506906,16.99,16.99,11407506906 +SOL 골드커버드콜액티브,0022T0,28,10370,2,25,0.24,155870,235412,900000,155870,0.24,66.21,17.32,17.32,1618134858,17.34,17.34,1618134858 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6150,2,50,0.82,511988,668613,3000000,511988,0.82,76.57,17.07,17.07,3158007185,17.12,17.12,3158007185 +신풍,002870,30,1479,2,214,16.92,5948578,4112918,34958700,5948578,16.92,144.63,17.02,17.02,8644834519,16.72,16.72,8644834519 diff --git a/top30/20250319/top30-avtr-20250319-114001.csv b/top30/20250319/top30-avtr-20250319-114001.csv new file mode 100644 index 000000000000..b20538ea228b --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1260,2,141,12.60,186636949,103077672,157052160,186636949,12.60,181.06,118.84,118.84,228688717876,115.57,115.57,228688717876 +엠오티,413390,2,11170,2,970,9.51,12847766,1635633,11580180,12847766,9.51,785.49,110.95,110.95,147799161290,114.26,114.26,147799161290 +대진첨단소재,393970,3,15860,2,3120,24.49,13792227,2740089,14796820,13792227,24.49,503.35,93.21,93.21,210749900835,89.80,89.80,210749900835 +비엘팜텍,065170,4,1894,2,284,17.64,7013790,4228185,8897055,7013790,17.64,165.88,78.83,78.83,13354426213,79.25,79.25,13354426213 +쓰리에이로직스,177900,5,9910,2,420,4.43,6542661,1607861,9366800,6542661,4.43,406.92,69.85,69.85,65015897180,70.04,70.04,65015897180 +씨케이솔루션,480370,6,18530,2,930,5.28,6077411,4938650,10934861,6077411,5.28,123.06,55.58,55.58,114766530465,56.64,56.64,114766530465 +한국첨단소재,062970,7,6690,2,290,4.53,9984486,6755419,19736818,9984486,4.53,147.80,50.59,50.59,66989359500,50.73,50.73,66989359500 +모티브링크,463480,8,13630,2,1860,15.80,5636024,2748381,12390358,5636024,15.80,205.07,45.49,45.49,72806614755,43.11,43.11,72806614755 +메가터치,446540,9,4500,2,425,10.43,9041152,962057,20771000,9041152,10.43,939.77,43.53,43.53,40752109702,43.60,43.60,40752109702 +엠디바이스,226590,10,11810,2,1190,11.21,4472757,1312443,10567784,4472757,11.21,340.80,42.32,42.32,52148882955,41.78,41.78,52148882955 +RF시스템즈,474610,11,5990,2,250,4.36,4525018,630930,12924863,4525018,4.36,717.20,35.01,35.01,28228346820,36.46,36.46,28228346820 +클리노믹스,352770,12,652,1,150,29.88,12659440,4687482,38886113,12659440,29.88,270.07,32.56,32.56,7804093828,30.78,30.78,7804093828 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9095,5,-110,-1.20,176537,150919,550000,176537,-1.20,116.97,32.10,32.10,1608281740,32.15,32.15,1608281740 +오리엔트정공,065500,14,9640,5,-810,-7.75,9755737,15099853,31742912,9755737,-7.75,64.61,30.73,30.73,97412670240,31.83,31.83,97412670240 +LB인베스트먼트,309960,15,4125,2,440,11.94,7005288,113319,23217239,7005288,11.94,6181.92,30.17,30.17,29460989636,30.76,30.76,29460989636 +온코닉테라퓨틱스,476060,16,17520,5,-520,-2.88,3181894,9169726,10881960,3181894,-2.88,34.70,29.24,29.24,57305895455,30.06,30.06,57305895455 +미코바이오메드,214610,17,629,2,126,25.05,12193614,1905141,51505648,12193614,25.05,640.04,23.67,23.67,7251955320,22.38,22.38,7251955320 +아이엠,101390,18,1690,1,390,30.00,3022371,4022412,12981844,3022371,30.00,75.14,23.28,23.28,4698576408,21.42,21.42,4698576408 +하이스틸,071090,19,4515,5,-95,-2.06,4374618,5879632,20191471,4374618,-2.06,74.40,21.67,21.67,20120680169,22.07,22.07,20120680169 +고려제약,014570,20,4835,2,25,0.52,2311378,3043,11000000,2311378,0.52,9999.99,21.01,21.01,12050719777,22.66,22.66,12050719777 +아이에스티이,212710,21,14180,2,330,2.38,1839071,1004538,9099478,1839071,2.38,183.08,20.21,20.21,26340813165,20.41,20.41,26340813165 +KODEX 코스닥150선물인버스,251340,22,3742,2,17,0.46,12153811,19822514,60500000,12153811,0.46,61.31,20.09,20.09,45385793236,20.05,20.05,45385793236 +노을,376930,23,3005,2,320,11.92,7219323,363866,36947060,7219323,11.92,1984.06,19.54,19.54,21808025085,19.64,19.64,21808025085 +KODEX 200선물인버스2X,252670,24,2077,5,-53,-2.49,102373754,109467728,532800000,102373754,-2.49,93.52,19.21,19.21,213815172372,19.32,19.32,213815172372 +SOL 미국양자컴퓨팅TOP10,0023A0,25,11710,5,-355,-2.94,201015,407609,1050000,201015,-2.94,49.32,19.14,19.14,2342037225,19.05,19.05,2342037225 +대성하이텍,129920,26,4210,2,270,6.85,2554837,232795,13715053,2554837,6.85,1097.46,18.63,18.63,11254013139,19.49,19.49,11254013139 +엔비티,236810,27,3955,1,910,29.89,3001893,122001,16975426,3001893,29.89,2460.55,17.68,17.68,11419735766,17.01,17.01,11419735766 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6135,2,35,0.57,526196,668613,3000000,526196,0.57,78.70,17.54,17.54,3245211660,17.63,17.63,3245211660 +SOL 골드커버드콜액티브,0022T0,29,10365,2,20,0.19,157376,235412,900000,157376,0.19,66.85,17.49,17.49,1633745292,17.51,17.51,1633745292 +신풍,002870,30,1467,2,202,15.97,6042328,4112918,34958700,6042328,15.97,146.91,17.28,17.28,8782386954,17.12,17.12,8782386954 diff --git a/top30/20250319/top30-avtr-20250319-115001.csv b/top30/20250319/top30-avtr-20250319-115001.csv new file mode 100644 index 000000000000..b03e0e3d249c --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1275,2,156,13.94,193982000,103077672,157052160,193982000,13.94,188.19,123.51,123.51,237981111197,118.85,118.85,237981111197 +엠오티,413390,2,11370,2,1170,11.47,13042401,1635633,11580180,13042401,11.47,797.39,112.63,112.63,150009766620,113.93,113.93,150009766620 +대진첨단소재,393970,3,15850,2,3110,24.41,13873270,2740089,14796820,13873270,24.41,506.31,93.76,93.76,212038005285,90.41,90.41,212038005285 +비엘팜텍,065170,4,1875,2,265,16.46,7095534,4228185,8897055,7095534,16.46,167.82,79.75,79.75,13508068458,80.97,80.97,13508068458 +쓰리에이로직스,177900,5,9890,2,400,4.21,6602398,1607861,9366800,6602398,4.21,410.63,70.49,70.49,65605077590,70.82,70.82,65605077590 +씨케이솔루션,480370,6,18510,2,910,5.17,6129580,4938650,10934861,6129580,5.17,124.11,56.06,56.06,115731100370,57.18,57.18,115731100370 +모티브링크,463480,7,13850,2,2080,17.67,6643453,2748381,12390358,6643453,17.67,241.72,53.62,53.62,86672785695,50.51,50.51,86672785695 +한국첨단소재,062970,8,6700,2,300,4.69,10083959,6755419,19736818,10083959,4.69,149.27,51.09,51.09,67654257635,51.16,51.16,67654257635 +엠디바이스,226590,9,11670,2,1050,9.89,4672494,1312443,10567784,4672494,9.89,356.02,44.21,44.21,54466842920,44.16,44.16,54466842920 +메가터치,446540,10,4500,2,425,10.43,9135669,962057,20771000,9135669,10.43,949.60,43.98,43.98,41177353098,44.05,44.05,41177353098 +RF시스템즈,474610,11,6000,2,260,4.53,4536076,630930,12924863,4536076,4.53,718.95,35.10,35.10,28294648280,36.49,36.49,28294648280 +클리노믹스,352770,12,652,1,150,29.88,12661988,4687482,38886113,12661988,29.88,270.12,32.56,32.56,7805755124,30.79,30.79,7805755124 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9095,5,-110,-1.20,176537,150919,550000,176537,-1.20,116.97,32.10,32.10,1608281740,32.15,32.15,1608281740 +오리엔트정공,065500,14,9600,5,-850,-8.13,9867309,15099853,31742912,9867309,-8.13,65.35,31.09,31.09,98490012565,32.32,32.32,98490012565 +LB인베스트먼트,309960,15,4115,2,430,11.67,7097486,113319,23217239,7097486,11.67,6263.28,30.57,30.57,29840424805,31.23,31.23,29840424805 +온코닉테라퓨틱스,476060,16,17420,5,-620,-3.44,3263099,9169726,10881960,3263099,-3.44,35.59,29.99,29.99,58726907425,30.98,30.98,58726907425 +미코바이오메드,214610,17,642,2,139,27.63,12895742,1905141,51505648,12895742,27.63,676.89,25.04,25.04,7701113181,23.29,23.29,7701113181 +아이엠,101390,18,1690,1,390,30.00,3025556,4022412,12981844,3025556,30.00,75.22,23.31,23.31,4703959058,21.44,21.44,4703959058 +하이스틸,071090,19,4532,5,-78,-1.69,4584403,5879632,20191471,4584403,-1.69,77.97,22.70,22.70,21064192855,23.02,23.02,21064192855 +고려제약,014570,20,4845,2,35,0.73,2317198,3043,11000000,2317198,0.73,9999.99,21.07,21.07,12078891233,22.66,22.66,12078891233 +퀄리타스반도체,432720,21,17280,2,1260,7.87,2884695,613931,14011412,2884695,7.87,469.87,20.59,20.59,49286239745,20.36,20.36,49286239745 +아이에스티이,212710,22,14240,2,390,2.82,1850412,1004538,9099478,1850412,2.82,184.21,20.34,20.34,26501841335,20.45,20.45,26501841335 +KODEX 코스닥150선물인버스,251340,23,3745,2,20,0.54,12302286,19822514,60500000,12302286,0.54,62.06,20.33,20.33,45941826990,20.28,20.28,45941826990 +노을,376930,24,3040,2,355,13.22,7427337,363866,36947060,7427337,13.22,2041.23,20.10,20.10,22440317804,19.98,19.98,22440317804 +KODEX 200선물인버스2X,252670,25,2080,5,-50,-2.35,103392893,109467728,532800000,103392893,-2.35,94.45,19.41,19.41,215935031580,19.48,19.48,215935031580 +SOL 미국양자컴퓨팅TOP10,0023A0,26,11720,5,-345,-2.86,202475,407609,1050000,202475,-2.86,49.67,19.28,19.28,2359144535,19.17,19.17,2359144535 +대성하이텍,129920,27,4235,2,295,7.49,2566845,232795,13715053,2566845,7.49,1102.62,18.72,18.72,11304617974,19.46,19.46,11304617974 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6155,2,55,0.90,554860,668613,3000000,554860,0.90,82.99,18.50,18.50,3421540240,18.53,18.53,3421540240 +포스코스틸리온,058430,29,48850,2,3000,6.54,1072434,141413,6000000,1072434,6.54,758.37,17.87,17.87,53383603575,18.21,18.21,53383603575 +엔비티,236810,30,3955,1,910,29.89,3006671,122001,16975426,3006671,29.89,2464.46,17.71,17.71,11438632756,17.04,17.04,11438632756 diff --git a/top30/20250319/top30-avtr-20250319-120002.csv b/top30/20250319/top30-avtr-20250319-120002.csv new file mode 100644 index 000000000000..973ccb30c603 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1270,2,151,13.49,199509036,103077672,157052160,199509036,13.49,193.55,127.03,127.03,244957216969,122.81,122.81,244957216969 +엠오티,413390,2,11600,2,1400,13.73,13460961,1635633,11580180,13460961,13.73,822.98,116.24,116.24,154829105240,115.26,115.26,154829105240 +대진첨단소재,393970,3,15915,2,3175,24.92,14048678,2740089,14796820,14048678,24.92,512.71,94.94,94.94,214826706975,91.22,91.22,214826706975 +비엘팜텍,065170,4,1856,2,246,15.28,7229976,4228185,8897055,7229976,15.28,170.99,81.26,81.26,13761199136,83.34,83.34,13761199136 +쓰리에이로직스,177900,5,9820,2,330,3.48,6676955,1607861,9366800,6676955,3.48,415.27,71.28,71.28,66338324125,72.12,72.12,66338324125 +모티브링크,463480,6,13950,2,2180,18.52,7395263,2748381,12390358,7395263,18.52,269.08,59.69,59.69,97127418950,56.19,56.19,97127418950 +씨케이솔루션,480370,7,18680,2,1080,6.14,6245003,4938650,10934861,6245003,6.14,126.45,57.11,57.11,117885475790,57.71,57.71,117885475790 +한국첨단소재,062970,8,6700,2,300,4.69,10185466,6755419,19736818,10185466,4.69,150.77,51.61,51.61,68337956330,51.68,51.68,68337956330 +엠디바이스,226590,9,11760,2,1140,10.73,4859839,1312443,10567784,4859839,10.73,370.29,45.99,45.99,56674172280,45.60,45.60,56674172280 +메가터치,446540,10,4555,2,480,11.78,9296277,962057,20771000,9296277,11.78,966.29,44.76,44.76,41904762866,44.29,44.29,41904762866 +RF시스템즈,474610,11,6000,2,260,4.53,4554125,630930,12924863,4554125,4.53,721.81,35.24,35.24,28403118450,36.63,36.63,28403118450 +클리노믹스,352770,12,652,1,150,29.88,12673956,4687482,38886113,12673956,29.88,270.38,32.59,32.59,7813558260,30.82,30.82,7813558260 +LB인베스트먼트,309960,13,4210,2,525,14.25,7559753,113319,23217239,7559753,14.25,6671.21,32.56,32.56,31797022209,32.53,32.53,31797022209 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9095,5,-110,-1.20,176537,150919,550000,176537,-1.20,116.97,32.10,32.10,1608281740,32.15,32.15,1608281740 +오리엔트정공,065500,15,9580,5,-870,-8.33,9939323,15099853,31742912,9939323,-8.33,65.82,31.31,31.31,99179213210,32.61,32.61,99179213210 +온코닉테라퓨틱스,476060,16,17340,5,-700,-3.88,3280511,9169726,10881960,3280511,-3.88,35.78,30.15,30.15,59029402000,31.28,31.28,59029402000 +미코바이오메드,214610,17,633,2,130,25.84,13344681,1905141,51505648,13344681,25.84,700.46,25.91,25.91,7987524404,24.50,24.50,7987524404 +아이엠,101390,18,1690,1,390,30.00,3034630,4022412,12981844,3034630,30.00,75.44,23.38,23.38,4719294118,21.51,21.51,4719294118 +하이스틸,071090,19,4530,5,-80,-1.74,4647919,5879632,20191471,4647919,-1.74,79.05,23.02,23.02,21350494128,23.34,23.34,21350494128 +퀄리타스반도체,432720,20,16860,2,840,5.24,3123108,613931,14011412,3123108,5.24,508.71,22.29,22.29,53341057775,22.58,22.58,53341057775 +고려제약,014570,21,4845,2,35,0.73,2327110,3043,11000000,2327110,0.73,9999.99,21.16,21.16,12126900123,22.75,22.75,12126900123 +아이에스티이,212710,22,14220,2,370,2.67,1879257,1004538,9099478,1879257,2.67,187.08,20.65,20.65,26913051620,20.80,20.80,26913051620 +KODEX 코스닥150선물인버스,251340,23,3752,2,27,0.72,12348331,19822514,60500000,12348331,0.72,62.29,20.41,20.41,46114543712,20.32,20.32,46114543712 +노을,376930,24,3025,2,340,12.66,7511195,363866,36947060,7511195,12.66,2064.27,20.33,20.33,22695177294,20.31,20.31,22695177294 +KODEX 200선물인버스2X,252670,25,2080,5,-50,-2.35,105075566,109467728,532800000,105075566,-2.35,95.99,19.72,19.72,219435074187,19.80,19.80,219435074187 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6180,2,80,1.31,587337,668613,3000000,587337,1.31,87.84,19.58,19.58,3621923085,19.54,19.54,3621923085 +SOL 미국양자컴퓨팅TOP10,0023A0,27,11710,5,-355,-2.94,202559,407609,1050000,202559,-2.94,49.69,19.29,19.29,2360128980,19.20,19.20,2360128980 +대성하이텍,129920,28,4210,2,270,6.85,2577054,232795,13715053,2577054,6.85,1107.01,18.79,18.79,11347782533,19.65,19.65,11347782533 +포스코스틸리온,058430,29,48550,2,2700,5.89,1089515,141413,6000000,1089515,5.89,770.45,18.16,18.16,54210347800,18.61,18.61,54210347800 +신풍,002870,30,1436,2,171,13.52,6243244,4112918,34958700,6243244,13.52,151.80,17.86,17.86,9074013889,18.08,18.08,9074013889 diff --git a/top30/20250319/top30-avtr-20250319-121001.csv b/top30/20250319/top30-avtr-20250319-121001.csv new file mode 100644 index 000000000000..d4a95463aca2 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1265,2,146,13.05,201708567,103077672,157052160,201708567,13.05,195.69,128.43,128.43,247731923890,124.69,124.69,247731923890 +엠오티,413390,2,11350,2,1150,11.27,13717952,1635633,11580180,13717952,11.27,838.69,118.46,118.46,157784225890,120.05,120.05,157784225890 +대진첨단소재,393970,3,15840,2,3100,24.33,14121202,2740089,14796820,14121202,24.33,515.36,95.43,95.43,215976947810,92.15,92.15,215976947810 +비엘팜텍,065170,4,1871,2,261,16.21,7310696,4228185,8897055,7310696,16.21,172.90,82.17,82.17,13911105546,83.57,83.57,13911105546 +쓰리에이로직스,177900,5,9850,2,360,3.79,6762935,1607861,9366800,6762935,3.79,420.62,72.20,72.20,67184491885,72.82,72.82,67184491885 +모티브링크,463480,6,13720,2,1950,16.57,7759112,2748381,12390358,7759112,16.57,282.32,62.62,62.62,102162123045,60.10,60.10,102162123045 +씨케이솔루션,480370,7,18630,2,1030,5.85,6305713,4938650,10934861,6305713,5.85,127.68,57.67,57.67,119017254585,58.42,58.42,119017254585 +한국첨단소재,062970,8,6670,2,270,4.22,10237136,6755419,19736818,10237136,4.22,151.54,51.87,51.87,68683679410,52.17,52.17,68683679410 +엠디바이스,226590,9,11740,2,1120,10.55,4929108,1312443,10567784,4929108,10.55,375.57,46.64,46.64,57487492700,46.34,46.34,57487492700 +메가터치,446540,10,4545,2,470,11.53,9625229,962057,20771000,9625229,11.53,1000.48,46.34,46.34,43404590643,45.98,45.98,43404590643 +RF시스템즈,474610,11,5980,2,240,4.18,4565471,630930,12924863,4565471,4.18,723.61,35.32,35.32,28471033800,36.84,36.84,28471033800 +LB인베스트먼트,309960,12,4130,2,445,12.08,7758295,113319,23217239,7758295,12.08,6846.42,33.42,33.42,32623003138,34.02,34.02,32623003138 +클리노믹스,352770,13,652,1,150,29.88,12734399,4687482,38886113,12734399,29.88,271.67,32.75,32.75,7852967096,30.97,30.97,7852967096 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +오리엔트정공,065500,15,9470,5,-980,-9.38,10068238,15099853,31742912,10068238,-9.38,66.68,31.72,31.72,100405985750,33.40,33.40,100405985750 +온코닉테라퓨틱스,476060,16,17410,5,-630,-3.49,3292015,9169726,10881960,3292015,-3.49,35.90,30.25,30.25,59229236430,31.26,31.26,59229236430 +미코바이오메드,214610,17,631,2,128,25.45,13665080,1905141,51505648,13665080,25.45,717.27,26.53,26.53,8190183275,25.20,25.20,8190183275 +아이엠,101390,18,1690,1,390,30.00,3036689,4022412,12981844,3036689,30.00,75.49,23.39,23.39,4722773828,21.53,21.53,4722773828 +하이스틸,071090,19,4500,5,-110,-2.39,4715600,5879632,20191471,4715600,-2.39,80.20,23.35,23.35,21654281648,23.83,23.83,21654281648 +퀄리타스반도체,432720,20,16820,2,800,4.99,3199332,613931,14011412,3199332,4.99,521.12,22.83,22.83,54625841895,23.18,23.18,54625841895 +KODEX 코스닥150선물인버스,251340,21,3750,2,25,0.67,12919452,19822514,60500000,12919452,0.67,65.18,21.35,21.35,48259098052,21.27,21.27,48259098052 +고려제약,014570,22,4845,2,35,0.73,2332397,3043,11000000,2332397,0.73,9999.99,21.20,21.20,12152633558,22.80,22.80,12152633558 +아이에스티이,212710,23,14190,2,340,2.45,1889509,1004538,9099478,1889509,2.45,188.10,20.77,20.77,27058523975,20.96,20.96,27058523975 +노을,376930,24,3075,2,390,14.53,7667309,363866,36947060,7667309,14.53,2107.18,20.75,20.75,23174578950,20.40,20.40,23174578950 +KODEX 200선물인버스2X,252670,25,2080,5,-50,-2.35,108175666,109467728,532800000,108175666,-2.35,98.82,20.30,20.30,225893589210,20.38,20.38,225893589210 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6185,2,85,1.39,596180,668613,3000000,596180,1.39,89.17,19.87,19.87,3676566730,19.81,19.81,3676566730 +SOL 미국양자컴퓨팅TOP10,0023A0,27,11705,5,-360,-2.98,203697,407609,1050000,203697,-2.98,49.97,19.40,19.40,2373451025,19.31,19.31,2373451025 +대성하이텍,129920,28,4225,2,285,7.23,2581331,232795,13715053,2581331,7.23,1108.84,18.82,18.82,11365828808,19.61,19.61,11365828808 +포스코스틸리온,058430,29,48200,2,2350,5.13,1099443,141413,6000000,1099443,5.13,777.47,18.32,18.32,54691082750,18.91,18.91,54691082750 +신풍,002870,30,1448,2,183,14.47,6303700,4112918,34958700,6303700,14.47,153.27,18.03,18.03,9161642443,18.10,18.10,9161642443 diff --git a/top30/20250319/top30-avtr-20250319-122001.csv b/top30/20250319/top30-avtr-20250319-122001.csv new file mode 100644 index 000000000000..dc7f160fabf1 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1271,2,152,13.58,206606331,103077672,157052160,206606331,13.58,200.44,131.55,131.55,253973382873,127.23,127.23,253973382873 +엠오티,413390,2,11530,2,1330,13.04,13864019,1635633,11580180,13864019,13.04,847.62,119.72,119.72,159459795240,119.43,119.43,159459795240 +대진첨단소재,393970,3,15770,2,3030,23.78,14249165,2740089,14796820,14249165,23.78,520.03,96.30,96.30,217994718000,93.42,93.42,217994718000 +비엘팜텍,065170,4,1860,2,250,15.53,7359773,4228185,8897055,7359773,15.53,174.06,82.72,82.72,14002581626,84.62,84.62,14002581626 +쓰리에이로직스,177900,5,9800,2,310,3.27,6807242,1607861,9366800,6807242,3.27,423.37,72.67,72.67,67619559840,73.66,73.66,67619559840 +모티브링크,463480,6,13600,2,1830,15.55,8067142,2748381,12390358,8067142,15.55,293.52,65.11,65.11,106364797270,63.12,63.12,106364797270 +씨케이솔루션,480370,7,18690,2,1090,6.19,6367924,4938650,10934861,6367924,6.19,128.94,58.24,58.24,120180394165,58.80,58.80,120180394165 +메가터치,446540,8,4725,2,650,15.95,10998869,962057,20771000,10998869,15.95,1143.27,52.95,52.95,49850362433,50.79,50.79,49850362433 +한국첨단소재,062970,9,6680,2,280,4.38,10347668,6755419,19736818,10347668,4.38,153.18,52.43,52.43,69424819555,52.66,52.66,69424819555 +엠디바이스,226590,10,11640,2,1020,9.60,4972346,1312443,10567784,4972346,9.60,378.86,47.05,47.05,57992234990,47.14,47.14,57992234990 +RF시스템즈,474610,11,5980,2,240,4.18,4588456,630930,12924863,4588456,4.18,727.25,35.50,35.50,28608207020,37.01,37.01,28608207020 +LB인베스트먼트,309960,12,4105,2,420,11.40,7872323,113319,23217239,7872323,11.40,6947.05,33.91,33.91,33091045879,34.72,34.72,33091045879 +클리노믹스,352770,13,652,1,150,29.88,12740971,4687482,38886113,12740971,29.88,271.81,32.76,32.76,7857252040,30.99,30.99,7857252040 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +오리엔트정공,065500,15,9570,5,-880,-8.42,10131730,15099853,31742912,10131730,-8.42,67.10,31.92,31.92,101011158945,33.25,33.25,101011158945 +온코닉테라퓨틱스,476060,16,17300,5,-740,-4.10,3307438,9169726,10881960,3307438,-4.10,36.07,30.39,30.39,59496657440,31.60,31.60,59496657440 +미코바이오메드,214610,17,633,2,130,25.84,13856760,1905141,51505648,13856760,25.84,727.34,26.90,26.90,8311337757,25.49,25.49,8311337757 +하이스틸,071090,18,4510,5,-100,-2.17,4750284,5879632,20191471,4750284,-2.17,80.79,23.53,23.53,21810578678,23.95,23.95,21810578678 +아이엠,101390,19,1690,1,390,30.00,3038903,4022412,12981844,3038903,30.00,75.55,23.41,23.41,4726515488,21.54,21.54,4726515488 +퀄리타스반도체,432720,20,16780,2,760,4.74,3241502,613931,14011412,3241502,4.74,527.99,23.13,23.13,55334953015,23.54,23.54,55334953015 +KODEX 코스닥150선물인버스,251340,21,3747,2,22,0.59,12949558,19822514,60500000,12949558,0.59,65.33,21.40,21.40,48371997680,21.34,21.34,48371997680 +고려제약,014570,22,4860,2,50,1.04,2336290,3043,11000000,2336290,1.04,9999.99,21.24,21.24,12171570998,22.77,22.77,12171570998 +노을,376930,23,3030,2,345,12.85,7761786,363866,36947060,7761786,12.85,2133.14,21.01,21.01,23463179903,20.96,20.96,23463179903 +아이에스티이,212710,24,14150,2,300,2.17,1908997,1004538,9099478,1908997,2.17,190.04,20.98,20.98,27334215880,21.23,21.23,27334215880 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,6175,2,75,1.23,623094,668613,3000000,623094,1.23,93.19,20.77,20.77,3842760680,20.74,20.74,3842760680 +KODEX 200선물인버스2X,252670,26,2080,5,-50,-2.35,108658913,109467728,532800000,108658913,-2.35,99.26,20.39,20.39,226898870483,20.47,20.47,226898870483 +SOL 미국양자컴퓨팅TOP10,0023A0,27,11710,5,-355,-2.94,205043,407609,1050000,205043,-2.94,50.30,19.53,19.53,2389213435,19.43,19.43,2389213435 +포스코스틸리온,058430,28,47450,2,1600,3.49,1144679,141413,6000000,1144679,3.49,809.46,19.08,19.08,56855573875,19.97,19.97,56855573875 +대성하이텍,129920,29,4220,2,280,7.11,2591453,232795,13715053,2591453,7.11,1113.19,18.89,18.89,11408540598,19.71,19.71,11408540598 +신풍,002870,30,1428,2,163,12.89,6354049,4112918,34958700,6354049,12.89,154.49,18.18,18.18,9233716629,18.50,18.50,9233716629 diff --git a/top30/20250319/top30-avtr-20250319-123002.csv b/top30/20250319/top30-avtr-20250319-123002.csv new file mode 100644 index 000000000000..71449415809c --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1261,2,142,12.69,210304063,103077672,157052160,210304063,12.69,204.02,133.91,133.91,258638341026,130.60,130.60,258638341026 +엠오티,413390,2,11600,2,1400,13.73,14018054,1635633,11580180,14018054,13.73,857.04,121.05,121.05,161231841460,120.03,120.03,161231841460 +대진첨단소재,393970,3,15760,2,3020,23.70,14355450,2740089,14796820,14355450,23.70,523.90,97.02,97.02,219672710900,94.20,94.20,219672710900 +비엘팜텍,065170,4,1892,2,282,17.52,7561573,4228185,8897055,7561573,17.52,178.84,84.99,84.99,14383633651,85.45,85.45,14383633651 +쓰리에이로직스,177900,5,9810,2,320,3.37,6831007,1607861,9366800,6831007,3.37,424.85,72.93,72.93,67852353505,73.84,73.84,67852353505 +모티브링크,463480,6,13260,2,1490,12.66,8588266,2748381,12390358,8588266,12.66,312.48,69.31,69.31,113332808410,68.98,68.98,113332808410 +메가터치,446540,7,4775,2,700,17.18,12604161,962057,20771000,12604161,17.18,1310.13,60.68,60.68,57546472963,58.02,58.02,57546472963 +씨케이솔루션,480370,8,18540,2,940,5.34,6485183,4938650,10934861,6485183,5.34,131.31,59.31,59.31,122370196240,60.36,60.36,122370196240 +한국첨단소재,062970,9,6720,2,320,5.00,10403458,6755419,19736818,10403458,5.00,154.00,52.71,52.71,69797996095,52.63,52.63,69797996095 +엠디바이스,226590,10,11570,2,950,8.95,5021437,1312443,10567784,5021437,8.95,382.60,47.52,47.52,58562295530,47.90,47.90,58562295530 +RF시스템즈,474610,11,5975,2,235,4.09,4595834,630930,12924863,4595834,4.09,728.42,35.56,35.56,28652268410,37.10,37.10,28652268410 +LB인베스트먼트,309960,12,4005,2,320,8.68,8014839,113319,23217239,8014839,8.68,7072.81,34.52,34.52,33668027410,36.21,36.21,33668027410 +클리노믹스,352770,13,652,1,150,29.88,12747403,4687482,38886113,12747403,29.88,271.95,32.78,32.78,7861445704,31.01,31.01,7861445704 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +오리엔트정공,065500,15,9580,5,-870,-8.33,10178553,15099853,31742912,10178553,-8.33,67.41,32.07,32.07,101458128105,33.36,33.36,101458128105 +온코닉테라퓨틱스,476060,16,17200,5,-840,-4.66,3361636,9169726,10881960,3361636,-4.66,36.66,30.89,30.89,60430919080,32.29,32.29,60430919080 +미코바이오메드,214610,17,633,2,130,25.84,14062085,1905141,51505648,14062085,25.84,738.11,27.30,27.30,8441645558,25.89,25.89,8441645558 +하이스틸,071090,18,4475,5,-135,-2.93,4778093,5879632,20191471,4778093,-2.93,81.27,23.66,23.66,21935286164,24.28,24.28,21935286164 +퀄리타스반도체,432720,19,16730,2,710,4.43,3281029,613931,14011412,3281029,4.43,534.43,23.42,23.42,55996619985,23.89,23.89,55996619985 +아이엠,101390,20,1690,1,390,30.00,3039270,4022412,12981844,3039270,30.00,75.56,23.41,23.41,4727135718,21.55,21.55,4727135718 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6180,2,80,1.31,649014,668613,3000000,649014,1.31,97.07,21.63,21.63,4002784080,21.59,21.59,4002784080 +KODEX 코스닥150선물인버스,251340,22,3752,2,27,0.72,13043244,19822514,60500000,13043244,0.72,65.80,21.56,21.56,48723531504,21.46,21.46,48723531504 +고려제약,014570,23,4845,2,35,0.73,2350809,3043,11000000,2350809,0.73,9999.99,21.37,21.37,12241814568,22.97,22.97,12241814568 +노을,376930,24,3025,2,340,12.66,7838747,363866,36947060,7838747,12.66,2154.29,21.22,21.22,23696257412,21.20,21.20,23696257412 +아이에스티이,212710,25,14140,2,290,2.09,1920961,1004538,9099478,1920961,2.09,191.23,21.11,21.11,27503540305,21.38,21.38,27503540305 +KODEX 200선물인버스2X,252670,26,2080,5,-50,-2.35,109552066,109467728,532800000,109552066,-2.35,100.08,20.56,20.56,228756597782,20.64,20.64,228756597782 +포스코스틸리온,058430,27,47200,2,1350,2.94,1186204,141413,6000000,1186204,2.94,838.82,19.77,19.77,58812583125,20.77,20.77,58812583125 +SOL 미국양자컴퓨팅TOP10,0023A0,28,11710,5,-355,-2.94,207179,407609,1050000,207179,-2.94,50.83,19.73,19.73,2414224515,19.64,19.64,2414224515 +SOL 골드커버드콜액티브,0022T0,29,10395,2,50,0.48,172464,235412,900000,172464,0.48,73.26,19.16,19.16,1790256467,19.14,19.14,1790256467 +대성하이텍,129920,30,4210,2,270,6.85,2600326,232795,13715053,2600326,6.85,1117.00,18.96,18.96,11445801288,19.82,19.82,11445801288 diff --git a/top30/20250319/top30-avtr-20250319-124002.csv b/top30/20250319/top30-avtr-20250319-124002.csv new file mode 100644 index 000000000000..c522cf827907 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1260,2,141,12.60,212176978,103077672,157052160,212176978,12.60,205.84,135.10,135.10,261005729715,131.90,131.90,261005729715 +엠오티,413390,2,11490,2,1290,12.65,14127476,1635633,11580180,14127476,12.65,863.73,122.00,122.00,162488896060,122.12,122.12,162488896060 +대진첨단소재,393970,3,15850,2,3110,24.41,14663715,2740089,14796820,14663715,24.41,535.15,99.10,99.10,224581569395,95.76,95.76,224581569395 +비엘팜텍,065170,4,1906,2,296,18.39,7645349,4228185,8897055,7645349,18.39,180.82,85.93,85.93,14541539451,85.75,85.75,14541539451 +쓰리에이로직스,177900,5,9800,2,310,3.27,6852542,1607861,9366800,6852542,3.27,426.19,73.16,73.16,68063726325,74.15,74.15,68063726325 +모티브링크,463480,6,13140,2,1370,11.64,8836383,2748381,12390358,8836383,11.64,321.51,71.32,71.32,116608622080,71.62,71.62,116608622080 +메가터치,446540,7,4605,2,530,13.01,13382921,962057,20771000,13382921,13.01,1391.07,64.43,64.43,61164854983,63.95,63.95,61164854983 +씨케이솔루션,480370,8,18650,2,1050,5.97,6527146,4938650,10934861,6527146,5.97,132.16,59.69,59.69,123151055955,60.39,60.39,123151055955 +한국첨단소재,062970,9,6740,2,340,5.31,10474561,6755419,19736818,10474561,5.31,155.05,53.07,53.07,70276520450,52.83,52.83,70276520450 +엠디바이스,226590,10,11630,2,1010,9.51,5059857,1312443,10567784,5059857,9.51,385.53,47.88,47.88,59010392555,48.01,48.01,59010392555 +RF시스템즈,474610,11,6010,2,270,4.70,4604352,630930,12924863,4604352,4.70,729.77,35.62,35.62,28703170095,36.95,36.95,28703170095 +LB인베스트먼트,309960,12,4015,2,330,8.96,8087270,113319,23217239,8087270,8.96,7136.73,34.83,34.83,33958783538,36.43,36.43,33958783538 +클리노믹스,352770,13,652,1,150,29.88,12756900,4687482,38886113,12756900,29.88,272.15,32.81,32.81,7867637748,31.03,31.03,7867637748 +오리엔트정공,065500,14,9520,5,-930,-8.90,10241201,15099853,31742912,10241201,-8.90,67.82,32.26,32.26,102055875335,33.77,33.77,102055875335 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +온코닉테라퓨틱스,476060,16,17240,5,-800,-4.43,3388728,9169726,10881960,3388728,-4.43,36.96,31.14,31.14,60897292545,32.46,32.46,60897292545 +미코바이오메드,214610,17,630,2,127,25.25,14353385,1905141,51505648,14353385,25.25,753.40,27.87,27.87,8624656153,26.58,26.58,8624656153 +하이스틸,071090,18,4470,5,-140,-3.04,4796088,5879632,20191471,4796088,-3.04,81.57,23.75,23.75,22015856064,24.39,24.39,22015856064 +아이엠,101390,19,1690,1,390,30.00,3065039,4022412,12981844,3065039,30.00,76.20,23.61,23.61,4770685328,21.74,21.74,4770685328 +퀄리타스반도체,432720,20,16790,2,770,4.81,3295348,613931,14011412,3295348,4.81,536.76,23.52,23.52,56236797385,23.90,23.90,56236797385 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6185,2,85,1.39,662008,668613,3000000,662008,1.39,99.01,22.07,22.07,4083119560,22.01,22.01,4083119560 +KODEX 코스닥150선물인버스,251340,22,3755,2,30,0.81,13106630,19822514,60500000,13106630,0.81,66.12,21.66,21.66,48961545612,21.55,21.55,48961545612 +노을,376930,23,3095,2,410,15.27,7949013,363866,36947060,7949013,15.27,2184.60,21.51,21.51,24034318505,21.02,21.02,24034318505 +고려제약,014570,24,4820,2,10,0.21,2365226,3043,11000000,2365226,0.21,9999.99,21.50,21.50,12311356138,23.22,23.22,12311356138 +아이에스티이,212710,25,14110,2,260,1.88,1935560,1004538,9099478,1935560,1.88,192.68,21.27,21.27,27709864775,21.58,21.58,27709864775 +KODEX 200선물인버스2X,252670,26,2080,5,-50,-2.35,109685852,109467728,532800000,109685852,-2.35,100.20,20.59,20.59,229034838152,20.67,20.67,229034838152 +포스코스틸리온,058430,27,46950,2,1100,2.40,1198818,141413,6000000,1198818,2.40,847.74,19.98,19.98,59407631950,21.09,21.09,59407631950 +SOL 미국양자컴퓨팅TOP10,0023A0,28,11730,5,-335,-2.78,207533,407609,1050000,207533,-2.78,50.91,19.77,19.77,2418371095,19.64,19.64,2418371095 +SOL 골드커버드콜액티브,0022T0,29,10395,2,50,0.48,172731,235412,900000,172731,0.48,73.37,19.19,19.19,1793031912,19.17,19.17,1793031912 +대성하이텍,129920,30,4190,2,250,6.35,2608413,232795,13715053,2608413,6.35,1120.48,19.02,19.02,11479754248,19.98,19.98,11479754248 diff --git a/top30/20250319/top30-avtr-20250319-125001.csv b/top30/20250319/top30-avtr-20250319-125001.csv new file mode 100644 index 000000000000..e1e571337e9a --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1256,2,137,12.24,214856985,103077672,157052160,214856985,12.24,208.44,136.81,136.81,264369851883,134.02,134.02,264369851883 +엠오티,413390,2,11140,2,940,9.22,14294034,1635633,11580180,14294034,9.22,873.91,123.44,123.44,164380448350,127.42,127.42,164380448350 +대진첨단소재,393970,3,15840,2,3100,24.33,14791630,2740089,14796820,14791630,24.33,539.82,99.96,99.96,226610172395,96.68,96.68,226610172395 +비엘팜텍,065170,4,1890,2,280,17.39,7740692,4228185,8897055,7740692,17.39,183.07,87.00,87.00,14722150093,87.55,87.55,14722150093 +쓰리에이로직스,177900,5,9700,2,210,2.21,6964303,1607861,9366800,6964303,2.21,433.14,74.35,74.35,69149946330,76.11,76.11,69149946330 +모티브링크,463480,6,13040,2,1270,10.79,9059506,2748381,12390358,9059506,10.79,329.63,73.12,73.12,119527599160,73.98,73.98,119527599160 +메가터치,446540,7,4540,2,465,11.41,13728426,962057,20771000,13728426,11.41,1426.99,66.09,66.09,62740495790,66.53,66.53,62740495790 +씨케이솔루션,480370,8,18570,2,970,5.51,6573847,4938650,10934861,6573847,5.51,133.11,60.12,60.12,124018476975,61.07,61.07,124018476975 +한국첨단소재,062970,9,6830,2,430,6.72,10723269,6755419,19736818,10723269,6.72,158.74,54.33,54.33,71960220405,53.38,53.38,71960220405 +엠디바이스,226590,10,11600,2,980,9.23,5093683,1312443,10567784,5093683,9.23,388.11,48.20,48.20,59402873300,48.46,48.46,59402873300 +RF시스템즈,474610,11,5990,2,250,4.36,4613205,630930,12924863,4613205,4.36,731.18,35.69,35.69,28756264380,37.14,37.14,28756264380 +LB인베스트먼트,309960,12,3965,2,280,7.60,8202239,113319,23217239,8202239,7.60,7238.19,35.33,35.33,34417686952,37.39,37.39,34417686952 +오리엔트정공,065500,13,9360,5,-1090,-10.43,10935170,15099853,31742912,10935170,-10.43,72.42,34.45,34.45,108532440115,36.53,36.53,108532440115 +클리노믹스,352770,14,652,1,150,29.88,12763178,4687482,38886113,12763178,29.88,272.28,32.82,32.82,7871731004,31.05,31.05,7871731004 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +온코닉테라퓨틱스,476060,16,17200,5,-840,-4.66,3404494,9169726,10881960,3404494,-4.66,37.13,31.29,31.29,61168668565,32.68,32.68,61168668565 +미코바이오메드,214610,17,633,2,130,25.84,14563682,1905141,51505648,14563682,25.84,764.44,28.28,28.28,8757053639,26.86,26.86,8757053639 +노을,376930,18,3220,2,535,19.93,10014451,363866,36947060,10014451,19.93,2752.24,27.10,27.10,30655682499,25.77,25.77,30655682499 +삼성공조,006660,19,19560,2,510,2.68,2005169,1681927,8126314,2005169,2.68,119.22,24.68,24.68,38458737180,24.20,24.20,38458737180 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6195,2,95,1.56,725743,668613,3000000,725743,1.56,108.54,24.19,24.19,4477743950,24.09,24.09,4477743950 +하이스틸,071090,21,4460,5,-150,-3.25,4845723,5879632,20191471,4845723,-3.25,82.42,24.00,24.00,22237289674,24.69,24.69,22237289674 +아이엠,101390,22,1690,1,390,30.00,3072095,4022412,12981844,3072095,30.00,76.37,23.66,23.66,4782609968,21.80,21.80,4782609968 +퀄리타스반도체,432720,23,16740,2,720,4.49,3310448,613931,14011412,3310448,4.49,539.22,23.63,23.63,56489635785,24.08,24.08,56489635785 +KODEX 코스닥150선물인버스,251340,24,3760,2,35,0.94,13173370,19822514,60500000,13173370,0.94,66.46,21.77,21.77,49212256420,21.63,21.63,49212256420 +아이에스티이,212710,25,14070,2,220,1.59,1980095,1004538,9099478,1980095,1.59,197.11,21.76,21.76,28334620230,22.13,22.13,28334620230 +고려제약,014570,26,4825,2,15,0.31,2369614,3043,11000000,2369614,0.31,9999.99,21.54,21.54,12332527933,23.24,23.24,12332527933 +KODEX 200선물인버스2X,252670,27,2077,5,-53,-2.49,110078550,109467728,532800000,110078550,-2.49,100.56,20.66,20.66,229851632375,20.77,20.77,229851632375 +포스코스틸리온,058430,28,47100,2,1250,2.73,1215403,141413,6000000,1215403,2.73,859.47,20.26,20.26,60186031850,21.30,21.30,60186031850 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11685,5,-380,-3.15,211896,407609,1050000,211896,-3.15,51.99,20.18,20.18,2469436740,20.13,20.13,2469436740 +SOL 골드커버드콜액티브,0022T0,30,10385,2,40,0.39,175339,235412,900000,175339,0.39,74.48,19.48,19.48,1820139522,19.47,19.47,1820139522 diff --git a/top30/20250319/top30-avtr-20250319-130001.csv b/top30/20250319/top30-avtr-20250319-130001.csv new file mode 100644 index 000000000000..9652515cef17 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1251,2,132,11.80,218499717,103077672,157052160,218499717,11.80,211.98,139.13,139.13,268897049771,136.86,136.86,268897049771 +엠오티,413390,2,11280,2,1080,10.59,14406577,1635633,11580180,14406577,10.59,880.80,124.41,124.41,165644336885,126.81,126.81,165644336885 +대진첨단소재,393970,3,15820,2,3080,24.18,14884943,2740089,14796820,14884943,24.18,543.23,100.60,100.60,228085827365,97.44,97.44,228085827365 +비엘팜텍,065170,4,1899,2,289,17.95,7788267,4228185,8897055,7788267,17.95,184.20,87.54,87.54,14812006382,87.67,87.67,14812006382 +쓰리에이로직스,177900,5,9850,2,360,3.79,7080340,1607861,9366800,7080340,3.79,440.36,75.59,75.59,70291423780,76.19,76.19,70291423780 +모티브링크,463480,6,12990,2,1220,10.37,9176135,2748381,12390358,9176135,10.37,333.87,74.06,74.06,121050537100,75.21,75.21,121050537100 +메가터치,446540,7,4545,2,470,11.53,13953577,962057,20771000,13953577,11.53,1450.39,67.18,67.18,63761848494,67.54,67.54,63761848494 +씨케이솔루션,480370,8,18570,2,970,5.51,6637247,4938650,10934861,6637247,5.51,134.39,60.70,60.70,125200187015,61.66,61.66,125200187015 +한국첨단소재,062970,9,6900,2,500,7.81,11790417,6755419,19736818,11790417,7.81,174.53,59.74,59.74,79330072640,58.25,58.25,79330072640 +엠디바이스,226590,10,11600,2,980,9.23,5123032,1312443,10567784,5123032,9.23,390.34,48.48,48.48,59743075275,48.74,48.74,59743075275 +RF시스템즈,474610,11,6070,2,330,5.75,4658646,630930,12924863,4658646,5.75,738.38,36.04,36.04,29030907065,37.00,37.00,29030907065 +LB인베스트먼트,309960,12,3950,2,265,7.19,8275741,113319,23217239,8275741,7.19,7303.05,35.64,35.64,34708073397,37.85,37.85,34708073397 +오리엔트정공,065500,13,9290,5,-1160,-11.10,11172460,15099853,31742912,11172460,-11.10,73.99,35.20,35.20,110733672335,37.55,37.55,110733672335 +삼성공조,006660,14,19940,2,890,4.67,2742778,1681927,8126314,2742778,4.67,163.07,33.75,33.75,53147337300,32.80,32.80,53147337300 +클리노믹스,352770,15,652,1,150,29.88,12771423,4687482,38886113,12771423,29.88,272.46,32.84,32.84,7877106744,31.07,31.07,7877106744 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +온코닉테라퓨틱스,476060,17,17160,5,-880,-4.88,3425369,9169726,10881960,3425369,-4.88,37.36,31.48,31.48,61527324445,32.95,32.95,61527324445 +미코바이오메드,214610,18,646,2,143,28.43,15404455,1905141,51505648,15404455,28.43,808.57,29.91,29.91,9298534768,27.95,27.95,9298534768 +노을,376930,19,3120,2,435,16.20,11013517,363866,36947060,11013517,16.20,3026.81,29.81,29.81,33812807437,29.33,29.33,33812807437 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6195,2,95,1.56,739410,668613,3000000,739410,1.56,110.59,24.65,24.65,4562414390,24.55,24.55,4562414390 +하이스틸,071090,21,4462,5,-148,-3.21,4885659,5879632,20191471,4885659,-3.21,83.09,24.20,24.20,22415287813,24.88,24.88,22415287813 +아이엠,101390,22,1690,1,390,30.00,3108302,4022412,12981844,3108302,30.00,77.27,23.94,23.94,4843799798,22.08,22.08,4843799798 +퀄리타스반도체,432720,23,16830,2,810,5.06,3328201,613931,14011412,3328201,5.06,542.11,23.75,23.75,56788059955,24.08,24.08,56788059955 +아이에스티이,212710,24,13870,2,20,0.14,2038532,1004538,9099478,2038532,0.14,202.93,22.40,22.40,29146378280,23.09,23.09,29146378280 +KODEX 코스닥150선물인버스,251340,25,3757,2,32,0.86,13532422,19822514,60500000,13532422,0.86,68.27,22.37,22.37,50562298567,22.24,22.24,50562298567 +고려제약,014570,26,4825,2,15,0.31,2377508,3043,11000000,2377508,0.31,9999.99,21.61,21.61,12370713833,23.31,23.31,12370713833 +KODEX 200선물인버스2X,252670,27,2077,5,-53,-2.49,111646585,109467728,532800000,111646585,-2.49,101.99,20.95,20.95,233113165446,21.07,21.07,233113165446 +SOL 미국양자컴퓨팅TOP10,0023A0,28,11685,5,-380,-3.15,218165,407609,1050000,218165,-3.15,53.52,20.78,20.78,2542691230,20.72,20.72,2542691230 +포스코스틸리온,058430,29,47050,2,1200,2.62,1225712,141413,6000000,1225712,2.62,866.76,20.43,20.43,60671959550,21.49,21.49,60671959550 +SOL 골드커버드콜액티브,0022T0,30,10400,2,55,0.53,175490,235412,900000,175490,0.53,74.55,19.50,19.50,1821709272,19.46,19.46,1821709272 diff --git a/top30/20250319/top30-avtr-20250319-131002.csv b/top30/20250319/top30-avtr-20250319-131002.csv new file mode 100644 index 000000000000..5b769cdc5519 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1254,2,135,12.06,221170995,103077672,157052160,221170995,12.06,214.57,140.83,140.83,272248373671,138.24,138.24,272248373671 +엠오티,413390,2,11280,2,1080,10.59,14438554,1635633,11580180,14438554,10.59,882.75,124.68,124.68,166004278900,127.09,127.09,166004278900 +대진첨단소재,393970,3,15770,2,3030,23.78,14957919,2740089,14796820,14957919,23.78,545.89,101.09,101.09,229237190365,98.24,98.24,229237190365 +비엘팜텍,065170,4,1878,2,268,16.65,7814822,4228185,8897055,7814822,16.65,184.83,87.84,87.84,14861978999,88.95,88.95,14861978999 +쓰리에이로직스,177900,5,9860,2,370,3.90,7309957,1607861,9366800,7309957,3.90,454.64,78.04,78.04,72567478595,78.57,78.57,72567478595 +모티브링크,463480,6,13080,2,1310,11.13,9271520,2748381,12390358,9271520,11.13,337.34,74.83,74.83,122296465380,75.46,75.46,122296465380 +메가터치,446540,7,4450,2,375,9.20,14249860,962057,20771000,14249860,9.20,1481.19,68.60,68.60,65093109845,70.42,70.42,65093109845 +한국첨단소재,062970,8,6820,2,420,6.56,12370224,6755419,19736818,12370224,6.56,183.12,62.68,62.68,83317332540,61.90,61.90,83317332540 +씨케이솔루션,480370,9,18380,2,780,4.43,6701197,4938650,10934861,6701197,4.43,135.69,61.28,61.28,126382200125,62.88,62.88,126382200125 +엠디바이스,226590,10,11570,2,950,8.95,5145069,1312443,10567784,5145069,8.95,392.02,48.69,48.69,59998010095,49.07,49.07,59998010095 +RF시스템즈,474610,11,6100,2,360,6.27,5200458,630930,12924863,5200458,6.27,824.25,40.24,40.24,32353888315,41.04,41.04,32353888315 +삼성공조,006660,12,19580,2,530,2.78,3020362,1681927,8126314,3020362,2.78,179.58,37.17,37.17,58620009000,36.84,36.84,58620009000 +오리엔트정공,065500,13,9270,5,-1180,-11.29,11448020,15099853,31742912,11448020,-11.29,75.82,36.06,36.06,113277149600,38.50,38.50,113277149600 +LB인베스트먼트,309960,14,3990,2,305,8.28,8303470,113319,23217239,8303470,8.28,7327.52,35.76,35.76,34818102907,37.59,37.59,34818102907 +클리노믹스,352770,15,652,1,150,29.88,12793965,4687482,38886113,12793965,29.88,272.94,32.90,32.90,7891804128,31.13,31.13,7891804128 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +온코닉테라퓨틱스,476060,17,17160,5,-880,-4.88,3480982,9169726,10881960,3480982,-4.88,37.96,31.99,31.99,62479324715,33.46,33.46,62479324715 +미코바이오메드,214610,18,641,2,138,27.44,16297410,1905141,51505648,16297410,27.44,855.44,31.64,31.64,9877678076,29.92,29.92,9877678076 +노을,376930,19,3170,2,485,18.06,11448373,363866,36947060,11448373,18.06,3146.32,30.99,30.99,35175558708,30.03,30.03,35175558708 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6180,2,80,1.31,785935,668613,3000000,785935,1.31,117.55,26.20,26.20,4849798790,26.16,26.16,4849798790 +하이스틸,071090,21,4515,5,-95,-2.06,4917092,5879632,20191471,4917092,-2.06,83.63,24.35,24.35,22556554871,24.74,24.74,22556554871 +아이엠,101390,22,1690,1,390,30.00,3112304,4022412,12981844,3112304,30.00,77.37,23.97,23.97,4850563178,22.11,22.11,4850563178 +퀄리타스반도체,432720,23,16820,2,800,4.99,3338976,613931,14011412,3338976,4.99,543.87,23.83,23.83,56969028525,24.17,24.17,56969028525 +KODEX 코스닥150선물인버스,251340,24,3750,2,25,0.67,13887496,19822514,60500000,13887496,0.67,70.06,22.95,22.95,51894378995,22.87,22.87,51894378995 +아이에스티이,212710,25,13915,2,65,0.47,2049877,1004538,9099478,2049877,0.47,204.06,22.53,22.53,29304245285,23.14,23.14,29304245285 +고려제약,014570,26,4845,2,35,0.73,2378874,3043,11000000,2378874,0.73,9999.99,21.63,21.63,12377318923,23.22,23.22,12377318923 +KODEX 200선물인버스2X,252670,27,2075,5,-55,-2.58,112369753,109467728,532800000,112369753,-2.58,102.65,21.09,21.09,234617209594,21.22,21.22,234617209594 +SOL 미국양자컴퓨팅TOP10,0023A0,28,11725,5,-340,-2.82,218929,407609,1050000,218929,-2.82,53.71,20.85,20.85,2551649130,20.73,20.73,2551649130 +포스코스틸리온,058430,29,47200,2,1350,2.94,1231280,141413,6000000,1231280,2.94,870.70,20.52,20.52,60933663900,21.52,21.52,60933663900 +SOL 골드커버드콜액티브,0022T0,30,10400,2,55,0.53,176720,235412,900000,176720,0.53,75.07,19.64,19.64,1834501272,19.60,19.60,1834501272 diff --git a/top30/20250319/top30-avtr-20250319-132001.csv b/top30/20250319/top30-avtr-20250319-132001.csv new file mode 100644 index 000000000000..6fa3afc6e51d --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1244,2,125,11.17,223115410,103077672,157052160,223115410,11.17,216.45,142.06,142.06,274679759720,140.59,140.59,274679759720 +엠오티,413390,2,11330,2,1130,11.08,14491162,1635633,11580180,14491162,11.08,885.97,125.14,125.14,166599469535,126.98,126.98,166599469535 +대진첨단소재,393970,3,15770,2,3030,23.78,15074754,2740089,14796820,15074754,23.78,550.16,101.88,101.88,231080072810,99.03,99.03,231080072810 +비엘팜텍,065170,4,1863,2,253,15.71,7851178,4228185,8897055,7851178,15.71,185.69,88.24,88.24,14930045700,90.07,90.07,14930045700 +모티브링크,463480,5,13620,2,1850,15.72,9876864,2748381,12390358,9876864,15.72,359.37,79.71,79.71,130419233230,77.28,77.28,130419233230 +쓰리에이로직스,177900,6,9850,2,360,3.79,7340383,1607861,9366800,7340383,3.79,456.53,78.37,78.37,72867756085,78.98,78.98,72867756085 +메가터치,446540,7,4425,2,350,8.59,14416839,962057,20771000,14416839,8.59,1498.54,69.41,69.41,65833305917,71.63,71.63,65833305917 +한국첨단소재,062970,8,6820,2,420,6.56,12531001,6755419,19736818,12531001,6.56,185.50,63.49,63.49,84413072075,62.71,62.71,84413072075 +씨케이솔루션,480370,9,18400,2,800,4.55,6755247,4938650,10934861,6755247,4.55,136.78,61.78,61.78,127375459370,63.31,63.31,127375459370 +엠디바이스,226590,10,11550,2,930,8.76,5223131,1312443,10567784,5223131,8.76,397.97,49.43,49.43,60894123010,49.89,49.89,60894123010 +삼성공조,006660,11,19080,2,30,0.16,3323354,1681927,8126314,3323354,0.16,197.59,40.90,40.90,64439354505,41.56,41.56,64439354505 +RF시스템즈,474610,12,6050,2,310,5.40,5282211,630930,12924863,5282211,5.40,837.21,40.87,40.87,32849253800,42.01,42.01,32849253800 +오리엔트정공,065500,13,9390,5,-1060,-10.14,11641479,15099853,31742912,11641479,-10.14,77.10,36.67,36.67,115077772095,38.61,38.61,115077772095 +LB인베스트먼트,309960,14,3950,2,265,7.19,8332506,113319,23217239,8332506,7.19,7353.14,35.89,35.89,34933082265,38.09,38.09,34933082265 +클리노믹스,352770,15,652,1,150,29.88,12800312,4687482,38886113,12800312,29.88,273.07,32.92,32.92,7895942372,31.14,31.14,7895942372 +미코바이오메드,214610,16,646,2,143,28.43,16537583,1905141,51505648,16537583,28.43,868.05,32.11,32.11,10031909972,30.15,30.15,10031909972 +온코닉테라퓨틱스,476060,17,17200,5,-840,-4.66,3493505,9169726,10881960,3493505,-4.66,38.10,32.10,32.10,62694087260,33.50,33.50,62694087260 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9115,5,-90,-0.98,176538,150919,550000,176538,-0.98,116.98,32.10,32.10,1608290855,32.08,32.08,1608290855 +노을,376930,19,3115,2,430,16.01,11737047,363866,36947060,11737047,16.01,3225.65,31.77,31.77,36081502912,31.35,31.35,36081502912 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6195,2,95,1.56,791535,668613,3000000,791535,1.56,118.38,26.38,26.38,4884449490,26.28,26.28,4884449490 +하이스틸,071090,21,4480,5,-130,-2.82,4943932,5879632,20191471,4943932,-2.82,84.09,24.49,24.49,22677269836,25.07,25.07,22677269836 +퀄리타스반도체,432720,22,16795,2,775,4.84,3361918,613931,14011412,3361918,4.84,547.61,23.99,23.99,57354977145,24.37,24.37,57354977145 +아이엠,101390,23,1690,1,390,30.00,3112794,4022412,12981844,3112794,30.00,77.39,23.98,23.98,4851391278,22.11,22.11,4851391278 +KODEX 코스닥150선물인버스,251340,24,3757,2,32,0.86,13973773,19822514,60500000,13973773,0.86,70.49,23.10,23.10,52218349182,22.97,22.97,52218349182 +아이에스티이,212710,25,13960,2,110,0.79,2078605,1004538,9099478,2078605,0.79,206.92,22.84,22.84,29706006860,23.39,23.39,29706006860 +KODEX 200선물인버스2X,252670,26,2080,5,-50,-2.35,116280236,109467728,532800000,116280236,-2.35,106.22,21.82,21.82,242737269663,21.90,21.90,242737269663 +고려제약,014570,27,4820,2,10,0.21,2383914,3043,11000000,2383914,0.21,9999.99,21.67,21.67,12401620273,23.39,23.39,12401620273 +SOL 미국양자컴퓨팅TOP10,0023A0,28,11720,5,-345,-2.86,219539,407609,1050000,219539,-2.86,53.86,20.91,20.91,2558801524,20.79,20.79,2558801524 +포스코스틸리온,058430,29,47300,2,1450,3.16,1236703,141413,6000000,1236703,3.16,874.53,20.61,20.61,61189590850,21.56,21.56,61189590850 +SOL 골드커버드콜액티브,0022T0,30,10405,2,60,0.58,178405,235412,900000,178405,0.58,75.78,19.82,19.82,1852032412,19.78,19.78,1852032412 diff --git a/top30/20250319/top30-avtr-20250319-133002.csv b/top30/20250319/top30-avtr-20250319-133002.csv new file mode 100644 index 000000000000..ae461be8b104 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1280,2,161,14.39,226569996,103077672,157052160,226569996,14.39,219.81,144.26,144.26,279029779276,138.80,138.80,279029779276 +엠오티,413390,2,11110,2,910,8.92,14605837,1635633,11580180,14605837,8.92,892.98,126.13,126.13,167882636925,130.49,130.49,167882636925 +대진첨단소재,393970,3,15720,2,2980,23.39,15284540,2740089,14796820,15284540,23.39,557.81,103.30,103.30,234383531135,100.76,100.76,234383531135 +모티브링크,463480,4,14070,2,2300,19.54,11245666,2748381,12390358,11245666,19.54,409.17,90.76,90.76,149632274920,85.83,85.83,149632274920 +비엘팜텍,065170,5,1852,2,242,15.03,7912601,4228185,8897055,7912601,15.03,187.14,88.94,88.94,15043985264,91.30,91.30,15043985264 +쓰리에이로직스,177900,6,9860,2,370,3.90,7444554,1607861,9366800,7444554,3.90,463.01,79.48,79.48,73899451625,80.02,80.02,73899451625 +메가터치,446540,7,4425,2,350,8.59,14532635,962057,20771000,14532635,8.59,1510.58,69.97,69.97,66347636843,72.19,72.19,66347636843 +한국첨단소재,062970,8,6790,2,390,6.09,12770301,6755419,19736818,12770301,6.09,189.04,64.70,64.70,86043266435,64.21,64.21,86043266435 +씨케이솔루션,480370,9,18410,2,810,4.60,6796622,4938650,10934861,6796622,4.60,137.62,62.16,62.16,128137433730,63.65,63.65,128137433730 +엠디바이스,226590,10,11630,2,1010,9.51,5327461,1312443,10567784,5327461,9.51,405.92,50.41,50.41,62105087645,50.53,50.53,62105087645 +삼성공조,006660,11,18960,5,-90,-0.47,3414652,1681927,8126314,3414652,-0.47,203.02,42.02,42.02,66174143965,42.95,42.95,66174143965 +RF시스템즈,474610,12,6020,2,280,4.88,5324898,630930,12924863,5324898,4.88,843.98,41.20,41.20,33106955100,42.55,42.55,33106955100 +오리엔트정공,065500,13,9360,5,-1090,-10.43,11777674,15099853,31742912,11777674,-10.43,78.00,37.10,37.10,116345030015,39.16,39.16,116345030015 +LB인베스트먼트,309960,14,3935,2,250,6.78,8363744,113319,23217239,8363744,6.78,7380.71,36.02,36.02,35056099904,38.37,38.37,35056099904 +클리노믹스,352770,15,652,1,150,29.88,12800358,4687482,38886113,12800358,29.88,273.08,32.92,32.92,7895972364,31.14,31.14,7895972364 +노을,376930,16,3030,2,345,12.85,12145040,363866,36947060,12145040,12.85,3337.78,32.87,32.87,37332966827,33.35,33.35,37332966827 +미코바이오메드,214610,17,643,2,140,27.83,16925050,1905141,51505648,16925050,27.83,888.39,32.86,32.86,10282724577,31.05,31.05,10282724577 +온코닉테라퓨틱스,476060,18,17160,5,-880,-4.88,3513667,9169726,10881960,3513667,-4.88,38.32,32.29,32.29,63039789730,33.76,33.76,63039789730 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9115,5,-90,-0.98,176638,150919,550000,176638,-0.98,117.04,32.12,32.12,1609202355,32.10,32.10,1609202355 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6225,2,125,2.05,850534,668613,3000000,850534,2.05,127.21,28.35,28.35,5251290680,28.12,28.12,5251290680 +하이스틸,071090,21,4530,5,-80,-1.74,4972801,5879632,20191471,4972801,-1.74,84.58,24.63,24.63,22807001831,24.93,24.93,22807001831 +KODEX 코스닥150선물인버스,251340,22,3765,2,40,1.07,14580859,19822514,60500000,14580859,1.07,73.56,24.10,24.10,54504463362,23.93,23.93,54504463362 +퀄리타스반도체,432720,23,16770,2,750,4.68,3374484,613931,14011412,3374484,4.68,549.65,24.08,24.08,57565799840,24.50,24.50,57565799840 +아이엠,101390,24,1690,1,390,30.00,3117855,4022412,12981844,3117855,30.00,77.51,24.02,24.02,4859944368,22.15,22.15,4859944368 +아이에스티이,212710,25,13920,2,70,0.51,2092665,1004538,9099478,2092665,0.51,208.32,23.00,23.00,29901894500,23.61,23.61,29901894500 +KODEX 200선물인버스2X,252670,26,2085,5,-45,-2.11,116717164,109467728,532800000,116717164,-2.11,106.62,21.91,21.91,243646572848,21.93,21.93,243646572848 +1Q 미국S&P500,0026S0,27,9957,5,-68,-0.68,678875,1940956,3100000,678875,-0.68,34.98,21.90,21.90,6759260739,21.90,21.90,6759260739 +고려제약,014570,28,4805,5,-5,-0.10,2396221,3043,11000000,2396221,-0.10,9999.99,21.78,21.78,12460831948,23.58,23.58,12460831948 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11700,5,-365,-3.03,221904,407609,1050000,221904,-3.03,54.44,21.13,21.13,2586511619,21.05,21.05,2586511619 +포스코스틸리온,058430,30,47750,2,1900,4.14,1247858,141413,6000000,1247858,4.14,882.42,20.80,20.80,61719134025,21.54,21.54,61719134025 diff --git a/top30/20250319/top30-avtr-20250319-134002.csv b/top30/20250319/top30-avtr-20250319-134002.csv new file mode 100644 index 000000000000..c68ee0163d79 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1246,2,127,11.35,234455713,103077672,157052160,234455713,11.35,227.46,149.29,149.29,289018173227,147.69,147.69,289018173227 +엠오티,413390,2,11170,2,970,9.51,14648860,1635633,11580180,14648860,9.51,895.61,126.50,126.50,168361958425,130.16,130.16,168361958425 +대진첨단소재,393970,3,15820,2,3080,24.18,15508422,2740089,14796820,15508422,24.18,565.98,104.81,104.81,237937167445,101.65,101.65,237937167445 +모티브링크,463480,4,13970,2,2200,18.69,11824407,2748381,12390358,11824407,18.69,430.23,95.43,95.43,157771812585,91.15,91.15,157771812585 +비엘팜텍,065170,5,1884,2,274,17.02,8062628,4228185,8897055,8062628,17.02,190.69,90.62,90.62,15325266465,91.43,91.43,15325266465 +쓰리에이로직스,177900,6,9770,2,280,2.95,7504807,1607861,9366800,7504807,2.95,466.76,80.12,80.12,74491184190,81.40,81.40,74491184190 +메가터치,446540,7,4430,2,355,8.71,14613716,962057,20771000,14613716,8.71,1519.01,70.36,70.36,66707886913,72.50,72.50,66707886913 +한국첨단소재,062970,8,6820,2,420,6.56,12997606,6755419,19736818,12997606,6.56,192.40,65.85,65.85,87589374030,65.07,65.07,87589374030 +씨케이솔루션,480370,9,18330,2,730,4.15,6829045,4938650,10934861,6829045,4.15,138.28,62.45,62.45,128733734465,64.23,64.23,128733734465 +엠디바이스,226590,10,11570,2,950,8.95,5376962,1312443,10567784,5376962,8.95,409.69,50.88,50.88,62678830160,51.26,51.26,62678830160 +삼성공조,006660,11,19010,5,-40,-0.21,3452118,1681927,8126314,3452118,-0.21,205.25,42.48,42.48,66886452200,43.30,43.30,66886452200 +RF시스템즈,474610,12,5980,2,240,4.18,5383929,630930,12924863,5383929,4.18,853.33,41.66,41.66,33460347580,43.29,43.29,33460347580 +오리엔트정공,065500,13,9530,5,-920,-8.80,12115960,15099853,31742912,12115960,-8.80,80.24,38.17,38.17,119558945050,39.52,39.52,119558945050 +LB인베스트먼트,309960,14,3945,2,260,7.06,8386376,113319,23217239,8386376,7.06,7400.68,36.12,36.12,35145342189,38.37,38.37,35145342189 +미코바이오메드,214610,15,648,2,145,28.83,18041891,1905141,51505648,18041891,28.83,947.01,35.03,35.03,11009843661,32.99,32.99,11009843661 +노을,376930,16,3045,2,360,13.41,12497117,363866,36947060,12497117,13.41,3434.54,33.82,33.82,38395782188,34.13,34.13,38395782188 +클리노믹스,352770,17,652,1,150,29.88,12806373,4687482,38886113,12806373,29.88,273.20,32.93,32.93,7899894144,31.16,31.16,7899894144 +온코닉테라퓨틱스,476060,18,17140,5,-900,-4.99,3523781,9169726,10881960,3523781,-4.99,38.43,32.38,32.38,63213140635,33.89,33.89,63213140635 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9115,5,-90,-0.98,176645,150919,550000,176645,-0.98,117.05,32.12,32.12,1609266160,32.10,32.10,1609266160 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6240,2,140,2.30,910103,668613,3000000,910103,2.30,136.12,30.34,30.34,5622386555,30.03,30.03,5622386555 +하이스틸,071090,21,4495,5,-115,-2.49,5009313,5879632,20191471,5009313,-2.49,85.20,24.81,24.81,22972157705,25.31,25.31,22972157705 +KODEX 코스닥150선물인버스,251340,22,3772,2,47,1.26,14984863,19822514,60500000,14984863,1.26,75.60,24.77,24.77,56026869016,24.55,24.55,56026869016 +퀄리타스반도체,432720,23,16760,2,740,4.62,3394416,613931,14011412,3394416,4.62,552.90,24.23,24.23,57900330425,24.66,24.66,57900330425 +아이엠,101390,24,1690,1,390,30.00,3118017,4022412,12981844,3118017,30.00,77.52,24.02,24.02,4860218148,22.15,22.15,4860218148 +아이에스티이,212710,25,13940,2,90,0.65,2106615,1004538,9099478,2106615,0.65,209.71,23.15,23.15,30096353985,23.73,23.73,30096353985 +1Q 미국S&P500,0026S0,26,9960,5,-65,-0.65,700326,1940956,3100000,700326,-0.65,36.08,22.59,22.59,6972906099,22.58,22.58,6972906099 +KODEX 200선물인버스2X,252670,27,2082,5,-48,-2.25,118391176,109467728,532800000,118391176,-2.25,108.15,22.22,22.22,247136637405,22.28,22.28,247136637405 +고려제약,014570,28,4825,2,15,0.31,2401725,3043,11000000,2401725,0.31,9999.99,21.83,21.83,12487295208,23.53,23.53,12487295208 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11725,5,-340,-2.82,223395,407609,1050000,223395,-2.82,54.81,21.28,21.28,2603991679,21.15,21.15,2603991679 +포스코스틸리온,058430,30,47450,2,1600,3.49,1267451,141413,6000000,1267451,3.49,896.28,21.12,21.12,62655587600,22.01,22.01,62655587600 diff --git a/top30/20250319/top30-avtr-20250319-135001.csv b/top30/20250319/top30-avtr-20250319-135001.csv new file mode 100644 index 000000000000..fe1fe0541ee8 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1219,2,100,8.94,239777678,103077672,157052160,239777678,8.94,232.62,152.67,152.67,295565319212,154.39,154.39,295565319212 +엠오티,413390,2,10900,2,700,6.86,14865982,1635633,11580180,14865982,6.86,908.88,128.37,128.37,170738818470,135.27,135.27,170738818470 +대진첨단소재,393970,3,15710,2,2970,23.31,15815483,2740089,14796820,15815483,23.31,577.19,106.88,106.88,242755965830,104.43,104.43,242755965830 +모티브링크,463480,4,13690,2,1920,16.31,12304644,2748381,12390358,12304644,16.31,447.71,99.31,99.31,164396618395,96.92,96.92,164396618395 +비엘팜텍,065170,5,1895,2,285,17.70,8322705,4228185,8897055,8322705,17.70,196.84,93.54,93.54,15820126013,93.83,93.83,15820126013 +쓰리에이로직스,177900,6,9720,2,230,2.42,7561448,1607861,9366800,7561448,2.42,470.28,80.73,80.73,75042467880,82.42,82.42,75042467880 +메가터치,446540,7,4415,2,340,8.34,14677962,962057,20771000,14677962,8.34,1525.69,70.67,70.67,66992303517,73.05,73.05,66992303517 +한국첨단소재,062970,8,6860,2,460,7.19,13365255,6755419,19736818,13365255,7.19,197.84,67.72,67.72,90117045920,66.56,66.56,90117045920 +씨케이솔루션,480370,9,18240,2,640,3.64,6924272,4938650,10934861,6924272,3.64,140.21,63.32,63.32,130472528245,65.42,65.42,130472528245 +엠디바이스,226590,10,11490,2,870,8.19,5431581,1312443,10567784,5431581,8.19,413.85,51.40,51.40,63307279250,52.14,52.14,63307279250 +삼성공조,006660,11,18970,5,-80,-0.42,3483214,1681927,8126314,3483214,-0.42,207.10,42.86,42.86,67476785505,43.77,43.77,67476785505 +RF시스템즈,474610,12,5960,2,220,3.83,5439399,630930,12924863,5439399,3.83,862.12,42.08,42.08,33790772880,43.87,43.87,33790772880 +오리엔트정공,065500,13,9580,5,-870,-8.33,12303094,15099853,31742912,12303094,-8.33,81.48,38.76,38.76,121339572945,39.90,39.90,121339572945 +LB인베스트먼트,309960,14,3960,2,275,7.46,8401218,113319,23217239,8401218,7.46,7413.78,36.19,36.19,35204069309,38.29,38.29,35204069309 +미코바이오메드,214610,15,646,2,143,28.43,18408443,1905141,51505648,18408443,28.43,966.25,35.74,35.74,11248008380,33.81,33.81,11248008380 +노을,376930,16,2995,2,310,11.55,12653203,363866,36947060,12653203,11.55,3477.43,34.25,34.25,38867236793,35.12,35.12,38867236793 +클리노믹스,352770,17,652,1,150,29.88,12806635,4687482,38886113,12806635,29.88,273.21,32.93,32.93,7900064968,31.16,31.16,7900064968 +온코닉테라퓨틱스,476060,18,17100,5,-940,-5.21,3553449,9169726,10881960,3553449,-5.21,38.75,32.65,32.65,63719921655,34.24,34.24,63719921655 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9115,5,-90,-0.98,176645,150919,550000,176645,-0.98,117.05,32.12,32.12,1609266160,32.10,32.10,1609266160 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6225,2,125,2.05,954320,668613,3000000,954320,2.05,142.73,31.81,31.81,5898030465,31.58,31.58,5898030465 +KODEX 코스닥150선물인버스,251340,21,3770,2,45,1.21,15094296,19822514,60500000,15094296,1.21,76.15,24.95,24.95,56439441312,24.74,24.74,56439441312 +하이스틸,071090,22,4475,5,-135,-2.93,5037050,5879632,20191471,5037050,-2.93,85.67,24.95,24.95,23096206850,25.56,25.56,23096206850 +퀄리타스반도체,432720,23,16710,2,690,4.31,3416526,613931,14011412,3416526,4.31,556.50,24.38,24.38,58270178710,24.89,24.89,58270178710 +아이엠,101390,24,1690,1,390,30.00,3142423,4022412,12981844,3142423,30.00,78.12,24.21,24.21,4901464288,22.34,22.34,4901464288 +아이에스티이,212710,25,14060,2,210,1.52,2155472,1004538,9099478,2155472,1.52,214.57,23.69,23.69,30783079410,24.06,24.06,30783079410 +1Q 미국S&P500,0026S0,26,9960,5,-65,-0.65,701790,1940956,3100000,701790,-0.65,36.16,22.64,22.64,6987487539,22.63,22.63,6987487539 +KODEX 200선물인버스2X,252670,27,2085,5,-45,-2.11,118697165,109467728,532800000,118697165,-2.11,108.43,22.28,22.28,247774102756,22.30,22.30,247774102756 +다원넥스뷰,323350,28,7030,2,460,7.00,1778831,64968,8010772,1778831,7.00,2738.01,22.21,22.21,13002832675,23.09,23.09,13002832675 +고려제약,014570,29,4810,3,0,0.00,2405192,3043,11000000,2405192,0.00,9999.99,21.87,21.87,12503949478,23.63,23.63,12503949478 +에스엠씨지,460870,30,4430,5,-95,-2.10,3997357,2759489,18403305,3997357,-2.10,144.86,21.72,21.72,18053295307,22.14,22.14,18053295307 diff --git a/top30/20250319/top30-avtr-20250319-140001.csv b/top30/20250319/top30-avtr-20250319-140001.csv new file mode 100644 index 000000000000..3ef9a40eecd6 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1230,2,111,9.92,243689695,103077672,157052160,243689695,9.92,236.41,155.16,155.16,300339913259,155.48,155.48,300339913259 +엠오티,413390,2,10760,2,560,5.49,15013445,1635633,11580180,15013445,5.49,917.90,129.65,129.65,172333884955,138.31,138.31,172333884955 +대진첨단소재,393970,3,15570,2,2830,22.21,16271865,2740089,14796820,16271865,22.21,593.84,109.97,109.97,249845091640,108.45,108.45,249845091640 +모티브링크,463480,4,14380,2,2610,22.18,13318096,2748381,12390358,13318096,22.18,484.58,107.49,107.49,178710358135,100.30,100.30,178710358135 +비엘팜텍,065170,5,1851,2,241,14.97,8417546,4228185,8897055,8417546,14.97,199.08,94.61,94.61,15997370050,97.14,97.14,15997370050 +쓰리에이로직스,177900,6,9840,2,350,3.69,7636876,1607861,9366800,7636876,3.69,474.97,81.53,81.53,75775285185,82.21,82.21,75775285185 +메가터치,446540,7,4340,2,265,6.50,14905085,962057,20771000,14905085,6.50,1549.29,71.76,71.76,67984503856,75.42,75.42,67984503856 +한국첨단소재,062970,8,6830,2,430,6.72,13549353,6755419,19736818,13549353,6.72,200.57,68.65,68.65,91376109685,67.79,67.79,91376109685 +씨케이솔루션,480370,9,18310,2,710,4.03,6968305,4938650,10934861,6968305,4.03,141.10,63.73,63.73,131279569505,65.57,65.57,131279569505 +엠디바이스,226590,10,11480,2,860,8.10,5467227,1312443,10567784,5467227,8.10,416.57,51.73,51.73,63715936360,52.52,52.52,63715936360 +삼성공조,006660,11,19150,2,100,0.52,3545719,1681927,8126314,3545719,0.52,210.81,43.63,43.63,68672106335,44.13,44.13,68672106335 +RF시스템즈,474610,12,5970,2,230,4.01,5459365,630930,12924863,5459365,4.01,865.29,42.24,42.24,33909579740,43.95,43.95,33909579740 +오리엔트정공,065500,13,9480,5,-970,-9.28,12653875,15099853,31742912,12653875,-9.28,83.80,39.86,39.86,124704508745,41.44,41.44,124704508745 +미코바이오메드,214610,14,644,2,141,28.03,18891063,1905141,51505648,18891063,28.03,991.58,36.68,36.68,11557346996,34.84,34.84,11557346996 +LB인베스트먼트,309960,15,3970,2,285,7.73,8420010,113319,23217239,8420010,7.73,7430.36,36.27,36.27,35278515192,38.27,38.27,35278515192 +노을,376930,16,2985,2,300,11.17,12831088,363866,36947060,12831088,11.17,3526.32,34.73,34.73,39397404500,35.72,35.72,39397404500 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6255,2,155,2.54,1010230,668613,3000000,1010230,2.54,151.09,33.67,33.67,6247056120,33.29,33.29,6247056120 +온코닉테라퓨틱스,476060,18,16960,5,-1080,-5.99,3647234,9169726,10881960,3647234,-5.99,39.77,33.52,33.52,65313758955,35.39,35.39,65313758955 +클리노믹스,352770,19,652,1,150,29.88,12822742,4687482,38886113,12822742,29.88,273.55,32.98,32.98,7910566732,31.20,31.20,7910566732 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9115,5,-90,-0.98,176647,150919,550000,176647,-0.98,117.05,32.12,32.12,1609284390,32.10,32.10,1609284390 +아이엠티,451220,21,11770,2,1350,12.96,2078840,31390,7874611,2078840,12.96,6622.62,26.40,26.40,24247347820,26.16,26.16,24247347820 +KODEX 코스닥150선물인버스,251340,22,3777,2,52,1.40,15468645,19822514,60500000,15468645,1.40,78.04,25.57,25.57,57852979520,25.32,25.32,57852979520 +하이스틸,071090,23,4470,5,-140,-3.04,5050238,5879632,20191471,5050238,-3.04,85.89,25.01,25.01,23155156510,25.66,25.66,23155156510 +퀄리타스반도체,432720,24,16610,2,590,3.68,3448344,613931,14011412,3448344,3.68,561.68,24.61,24.61,58799873350,25.27,25.27,58799873350 +아이엠,101390,25,1685,2,385,29.62,3184953,4022412,12981844,3184953,29.62,79.18,24.53,24.53,4973285513,22.74,22.74,4973285513 +다원넥스뷰,323350,26,6970,2,400,6.09,1923073,64968,8010772,1923073,6.09,2960.03,24.01,24.01,13997837645,25.07,25.07,13997837645 +아이에스티이,212710,27,13970,2,120,0.87,2170105,1004538,9099478,2170105,0.87,216.03,23.85,23.85,30987711860,24.38,24.38,30987711860 +KODEX 200선물인버스2X,252670,28,2087,5,-43,-2.02,121735732,109467728,532800000,121735732,-2.02,111.21,22.85,22.85,254117081585,22.85,22.85,254117081585 +1Q 미국S&P500,0026S0,29,9955,5,-70,-0.70,704292,1940956,3100000,704292,-0.70,36.29,22.72,22.72,7012396071,22.72,22.72,7012396071 +에스엠씨지,460870,30,4425,5,-100,-2.21,4102946,2759489,18403305,4102946,-2.21,148.68,22.29,22.29,18518325851,22.74,22.74,18518325851 diff --git a/top30/20250319/top30-avtr-20250319-141002.csv b/top30/20250319/top30-avtr-20250319-141002.csv new file mode 100644 index 000000000000..f6c7497ad6ee --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1223,2,104,9.29,245604000,103077672,157052160,245604000,9.29,238.27,156.38,156.38,302690177626,157.59,157.59,302690177626 +엠오티,413390,2,10800,2,600,5.88,15075207,1635633,11580180,15075207,5.88,921.67,130.18,130.18,173000665955,138.33,138.33,173000665955 +모티브링크,463480,3,14210,2,2440,20.73,13990308,2748381,12390358,13990308,20.73,509.04,112.91,112.91,188255013640,106.92,106.92,188255013640 +대진첨단소재,393970,4,15500,2,2760,21.66,16678156,2740089,14796820,16678156,21.66,608.67,112.71,112.71,256207167405,111.71,111.71,256207167405 +비엘팜텍,065170,5,1853,2,243,15.09,8518330,4228185,8897055,8518330,15.09,201.47,95.74,95.74,16185274035,98.17,98.17,16185274035 +쓰리에이로직스,177900,6,9820,2,330,3.48,7724318,1607861,9366800,7724318,3.48,480.41,82.46,82.46,76637370610,83.32,83.32,76637370610 +메가터치,446540,7,4355,2,280,6.87,14975193,962057,20771000,14975193,6.87,1556.58,72.10,72.10,68290583691,75.49,75.49,68290583691 +한국첨단소재,062970,8,6790,2,390,6.09,13741412,6755419,19736818,13741412,6.09,203.41,69.62,69.62,92682241160,69.16,69.16,92682241160 +씨케이솔루션,480370,9,18250,2,650,3.69,7004308,4938650,10934861,7004308,3.69,141.83,64.05,64.05,131936903760,66.11,66.11,131936903760 +엠디바이스,226590,10,11560,2,940,8.85,5591403,1312443,10567784,5591403,8.85,426.03,52.91,52.91,65158862490,53.34,53.34,65158862490 +삼성공조,006660,11,19190,2,140,0.73,3590245,1681927,8126314,3590245,0.73,213.46,44.18,44.18,69524123525,44.58,44.58,69524123525 +RF시스템즈,474610,12,5930,2,190,3.31,5496366,630930,12924863,5496366,3.31,871.15,42.53,42.53,34129039150,44.53,44.53,34129039150 +오리엔트정공,065500,13,9510,5,-940,-9.00,12738173,15099853,31742912,12738173,-9.00,84.36,40.13,40.13,125506262980,41.58,41.58,125506262980 +미코바이오메드,214610,14,645,2,142,28.23,19106126,1905141,51505648,19106126,28.23,1002.87,37.10,37.10,11695628377,35.21,35.21,11695628377 +LB인베스트먼트,309960,15,3975,2,290,7.87,8445550,113319,23217239,8445550,7.87,7452.90,36.38,36.38,35379719676,38.34,38.34,35379719676 +노을,376930,16,2970,2,285,10.61,12935874,363866,36947060,12935874,10.61,3555.12,35.01,35.01,39708944032,36.19,36.19,39708944032 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6270,2,170,2.79,1028530,668613,3000000,1028530,2.79,153.83,34.28,34.28,6361642585,33.82,33.82,6361642585 +온코닉테라퓨틱스,476060,18,16980,5,-1060,-5.88,3686696,9169726,10881960,3686696,-5.88,40.21,33.88,33.88,65983452905,35.71,35.71,65983452905 +클리노믹스,352770,19,652,1,150,29.88,12824219,4687482,38886113,12824219,29.88,273.58,32.98,32.98,7911529736,31.20,31.20,7911529736 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9115,5,-90,-0.98,176647,150919,550000,176647,-0.98,117.05,32.12,32.12,1609284390,32.10,32.10,1609284390 +아이엠티,451220,21,11790,2,1370,13.15,2444382,31390,7874611,2444382,13.15,7787.14,31.04,31.04,28592373670,30.80,30.80,28592373670 +이노메트리,302430,22,11660,2,2320,24.84,2818685,113814,9833208,2818685,24.84,2476.57,28.66,28.66,30478195305,26.58,26.58,30478195305 +다원넥스뷰,323350,23,7010,2,440,6.70,2181933,64968,8010772,2181933,6.70,3358.47,27.24,27.24,15851607820,28.23,28.23,15851607820 +아이엠,101390,24,1687,2,387,29.77,3481670,4022412,12981844,3481670,29.77,86.56,26.82,26.82,5470212827,24.98,24.98,5470212827 +KODEX 코스닥150선물인버스,251340,25,3775,2,50,1.34,15909620,19822514,60500000,15909620,1.34,80.26,26.30,26.30,59518957751,26.06,26.06,59518957751 +하이스틸,071090,26,4467,5,-143,-3.10,5063366,5879632,20191471,5063366,-3.10,86.12,25.08,25.08,23213746192,25.74,25.74,23213746192 +퀄리타스반도체,432720,27,16530,2,510,3.18,3491186,613931,14011412,3491186,3.18,568.66,24.92,24.92,59509025180,25.69,25.69,59509025180 +아이에스티이,212710,28,13910,2,60,0.43,2200631,1004538,9099478,2200631,0.43,219.07,24.18,24.18,31411310935,24.82,24.82,31411310935 +KODEX 200선물인버스2X,252670,29,2090,5,-40,-1.88,124597635,109467728,532800000,124597635,-1.88,113.82,23.39,23.39,260099026143,23.36,23.36,260099026143 +1Q 미국S&P500,0026S0,30,9950,5,-75,-0.75,706453,1940956,3100000,706453,-0.75,36.40,22.79,22.79,7033898296,22.80,22.80,7033898296 diff --git a/top30/20250319/top30-avtr-20250319-142002.csv b/top30/20250319/top30-avtr-20250319-142002.csv new file mode 100644 index 000000000000..55e42b26d55b --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1211,2,92,8.22,249866314,103077672,157052160,249866314,8.22,242.41,159.10,159.10,307831949011,161.85,161.85,307831949011 +엠오티,413390,2,10480,2,280,2.75,15265625,1635633,11580180,15265625,2.75,933.32,131.83,131.83,175023577695,144.22,144.22,175023577695 +모티브링크,463480,3,14070,2,2300,19.54,14535664,2748381,12390358,14535664,19.54,528.88,117.31,117.31,195988979290,112.42,112.42,195988979290 +대진첨단소재,393970,4,15530,2,2790,21.90,16978632,2740089,14796820,16978632,21.90,619.64,114.75,114.75,260862629350,113.52,113.52,260862629350 +비엘팜텍,065170,5,1850,2,240,14.91,8567172,4228185,8897055,8567172,14.91,202.62,96.29,96.29,16275686137,98.88,98.88,16275686137 +쓰리에이로직스,177900,6,9740,2,250,2.63,7749233,1607861,9366800,7749233,2.63,481.96,82.73,82.73,76880620625,84.27,84.27,76880620625 +메가터치,446540,7,4335,2,260,6.38,15020485,962057,20771000,15020485,6.38,1561.29,72.31,72.31,68488186311,76.06,76.06,68488186311 +한국첨단소재,062970,8,6760,2,360,5.62,13979420,6755419,19736818,13979420,5.62,206.94,70.83,70.83,94289146580,70.67,70.67,94289146580 +씨케이솔루션,480370,9,18190,2,590,3.35,7090424,4938650,10934861,7090424,3.35,143.57,64.84,64.84,133499480540,67.12,67.12,133499480540 +엠디바이스,226590,10,11550,2,930,8.76,5620071,1312443,10567784,5620071,8.76,428.21,53.18,53.18,65490465905,53.66,53.66,65490465905 +삼성공조,006660,11,19070,2,20,0.10,3616405,1681927,8126314,3616405,0.10,215.02,44.50,44.50,70023386065,45.19,45.19,70023386065 +RF시스템즈,474610,12,5910,2,170,2.96,5521568,630930,12924863,5521568,2.96,875.15,42.72,42.72,34278286350,44.88,44.88,34278286350 +오리엔트정공,065500,13,9590,5,-860,-8.23,12820176,15099853,31742912,12820176,-8.23,84.90,40.39,40.39,126289319980,41.49,41.49,126289319980 +미코바이오메드,214610,14,645,2,142,28.23,19292969,1905141,51505648,19292969,28.23,1012.68,37.46,37.46,11815554491,35.57,35.57,11815554491 +LB인베스트먼트,309960,15,3970,2,285,7.73,8511984,113319,23217239,8511984,7.73,7511.52,36.66,36.66,35644389461,38.67,38.67,35644389461 +노을,376930,16,2985,2,300,11.17,13009770,363866,36947060,13009770,11.17,3575.43,35.21,35.21,39929250741,36.20,36.20,39929250741 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6250,2,150,2.46,1041493,668613,3000000,1041493,2.46,155.77,34.72,34.72,6442660535,34.36,34.36,6442660535 +온코닉테라퓨틱스,476060,18,17120,5,-920,-5.10,3724578,9169726,10881960,3724578,-5.10,40.62,34.23,34.23,66630367820,35.77,35.77,66630367820 +클리노믹스,352770,19,652,1,150,29.88,12825742,4687482,38886113,12825742,29.88,273.62,32.98,32.98,7912522732,31.21,31.21,7912522732 +이노메트리,302430,20,11650,2,2310,24.73,3207367,113814,9833208,3207367,24.73,2818.08,32.62,32.62,34992812890,30.55,30.55,34992812890 +아이엠티,451220,21,11850,2,1430,13.72,2548147,31390,7874611,2548147,13.72,8117.70,32.36,32.36,29812876485,31.95,31.95,29812876485 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9115,5,-90,-0.98,176647,150919,550000,176647,-0.98,117.05,32.12,32.12,1609284390,32.10,32.10,1609284390 +아이엠,101390,23,1645,2,345,26.54,3849511,4022412,12981844,3849511,26.54,95.70,29.65,29.65,6076316939,28.45,28.45,6076316939 +다원넥스뷰,323350,24,6980,2,410,6.24,2265617,64968,8010772,2265617,6.24,3487.28,28.28,28.28,16436646060,29.40,29.40,16436646060 +KODEX 코스닥150선물인버스,251340,25,3775,2,50,1.34,16129081,19822514,60500000,16129081,1.34,81.37,26.66,26.66,60347472699,26.42,26.42,60347472699 +하이스틸,071090,26,4460,5,-150,-3.25,5084766,5879632,20191471,5084766,-3.25,86.48,25.18,25.18,23309183787,25.88,25.88,23309183787 +퀄리타스반도체,432720,27,16540,2,520,3.25,3504431,613931,14011412,3504431,3.25,570.82,25.01,25.01,59728050325,25.77,25.77,59728050325 +아이에스티이,212710,28,13840,5,-10,-0.07,2218443,1004538,9099478,2218443,-0.07,220.84,24.38,24.38,31658325730,25.14,25.14,31658325730 +KODEX 200선물인버스2X,252670,29,2085,5,-45,-2.11,126014727,109467728,532800000,126014727,-2.11,115.12,23.65,23.65,263055261560,23.68,23.68,263055261560 +1Q 미국S&P500,0026S0,30,9950,5,-75,-0.75,709314,1940956,3100000,709314,-0.75,36.54,22.88,22.88,7062354579,22.90,22.90,7062354579 diff --git a/top30/20250319/top30-avtr-20250319-143001.csv b/top30/20250319/top30-avtr-20250319-143001.csv new file mode 100644 index 000000000000..ff5f101d84cb --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1212,2,93,8.31,251466925,103077672,157052160,251466925,8.31,243.96,160.12,160.12,309769051702,162.74,162.74,309769051702 +엠오티,413390,2,10580,2,380,3.73,15393245,1635633,11580180,15393245,3.73,941.12,132.93,132.93,176365450705,143.95,143.95,176365450705 +모티브링크,463480,3,13990,2,2220,18.86,15019078,2748381,12390358,15019078,18.86,546.47,121.22,121.22,202803554175,117.00,117.00,202803554175 +대진첨단소재,393970,4,15430,2,2690,21.11,17179210,2740089,14796820,17179210,21.11,626.96,116.10,116.10,263962635965,115.61,115.61,263962635965 +비엘팜텍,065170,5,1862,2,252,15.65,8642004,4228185,8897055,8642004,15.65,204.39,97.13,97.13,16414937272,99.09,99.09,16414937272 +쓰리에이로직스,177900,6,9760,2,270,2.85,7772457,1607861,9366800,7772457,2.85,483.40,82.98,82.98,77107858135,84.34,84.34,77107858135 +메가터치,446540,7,4335,2,260,6.38,15095431,962057,20771000,15095431,6.38,1569.08,72.68,72.68,68812618031,76.42,76.42,68812618031 +한국첨단소재,062970,8,6750,2,350,5.47,14109770,6755419,19736818,14109770,5.47,208.87,71.49,71.49,95167852960,71.43,71.43,95167852960 +씨케이솔루션,480370,9,18090,2,490,2.78,7159068,4938650,10934861,7159068,2.78,144.96,65.47,65.47,134740258905,68.12,68.12,134740258905 +엠디바이스,226590,10,11400,2,780,7.34,5716006,1312443,10567784,5716006,7.34,435.52,54.09,54.09,66586925015,55.27,55.27,66586925015 +삼성공조,006660,11,19080,2,30,0.16,3653195,1681927,8126314,3653195,0.16,217.20,44.96,44.96,70722983400,45.61,45.61,70722983400 +이노메트리,302430,12,12140,1,2800,29.98,4317946,113814,9833208,4317946,29.98,3793.86,43.91,43.91,48338830770,40.49,40.49,48338830770 +RF시스템즈,474610,13,5910,2,170,2.96,5548616,630930,12924863,5548616,2.96,879.43,42.93,42.93,34438133200,45.08,45.08,34438133200 +오리엔트정공,065500,14,9650,5,-800,-7.66,13030247,15099853,31742912,13030247,-7.66,86.29,41.05,41.05,128315781275,41.89,41.89,128315781275 +미코바이오메드,214610,15,641,2,138,27.44,19597756,1905141,51505648,19597756,27.44,1028.68,38.05,38.05,12010474651,36.38,36.38,12010474651 +LB인베스트먼트,309960,16,3960,2,275,7.46,8554569,113319,23217239,8554569,7.46,7549.10,36.85,36.85,35813006936,38.95,38.95,35813006936 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6230,2,130,2.13,1100912,668613,3000000,1100912,2.13,164.66,36.70,36.70,6813138985,36.45,36.45,6813138985 +노을,376930,18,2995,2,310,11.55,13126119,363866,36947060,13126119,11.55,3607.40,35.53,35.53,40276967977,36.40,36.40,40276967977 +아이엠티,451220,19,12180,2,1760,16.89,2782828,31390,7874611,2782828,16.89,8865.33,35.34,35.34,32632159935,34.02,34.02,32632159935 +온코닉테라퓨틱스,476060,20,17120,5,-920,-5.10,3750889,9169726,10881960,3750889,-5.10,40.91,34.47,34.47,67080871260,36.01,36.01,67080871260 +클리노믹스,352770,21,652,1,150,29.88,12829150,4687482,38886113,12829150,29.88,273.69,32.99,32.99,7914744748,31.22,31.22,7914744748 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9115,5,-90,-0.98,176647,150919,550000,176647,-0.98,117.05,32.12,32.12,1609284390,32.10,32.10,1609284390 +아이엠,101390,23,1637,2,337,25.92,3984462,4022412,12981844,3984462,25.92,99.06,30.69,30.69,6298694339,29.64,29.64,6298694339 +PLUS 미국양자컴퓨팅TOP10,0023B0,24,10365,5,-255,-2.40,243239,318006,800000,243239,-2.40,76.49,30.40,30.40,2522679949,30.42,30.42,2522679949 +다원넥스뷰,323350,25,7020,2,450,6.85,2386526,64968,8010772,2386526,6.85,3673.39,29.79,29.79,17295683845,30.76,30.76,17295683845 +KODEX 코스닥150선물인버스,251340,26,3770,2,45,1.21,16436111,19822514,60500000,16436111,1.21,82.92,27.17,27.17,61504924478,26.97,26.97,61504924478 +하이스틸,071090,27,4475,5,-135,-2.93,5102047,5879632,20191471,5102047,-2.93,86.77,25.27,25.27,23386628074,25.88,25.88,23386628074 +퀄리타스반도체,432720,28,16430,2,410,2.56,3529399,613931,14011412,3529399,2.56,574.89,25.19,25.19,60139942065,26.12,26.12,60139942065 +아이에스티이,212710,29,13590,5,-260,-1.88,2263978,1004538,9099478,2263978,-1.88,225.38,24.88,24.88,32283717610,26.11,26.11,32283717610 +KODEX 200선물인버스2X,252670,30,2085,5,-45,-2.11,127640772,109467728,532800000,127640772,-2.11,116.60,23.96,23.96,266445524305,23.98,23.98,266445524305 diff --git a/top30/20250319/top30-avtr-20250319-144002.csv b/top30/20250319/top30-avtr-20250319-144002.csv new file mode 100644 index 000000000000..067c7c1e298b --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1222,2,103,9.20,256479965,103077672,157052160,256479965,9.20,248.82,163.31,163.31,315913660670,164.61,164.61,315913660670 +엠오티,413390,2,10570,2,370,3.63,15492492,1635633,11580180,15492492,3.63,947.19,133.78,133.78,177417159590,144.95,144.95,177417159590 +모티브링크,463480,3,14090,2,2320,19.71,15448291,2748381,12390358,15448291,19.71,562.09,124.68,124.68,208847398465,119.63,119.63,208847398465 +대진첨단소재,393970,4,15160,2,2420,19.00,17583820,2740089,14796820,17583820,19.00,641.72,118.84,118.84,270137861610,120.43,120.43,270137861610 +비엘팜텍,065170,5,1859,2,249,15.47,8678531,4228185,8897055,8678531,15.47,205.25,97.54,97.54,16482909403,99.66,99.66,16482909403 +쓰리에이로직스,177900,6,9890,2,400,4.21,7878239,1607861,9366800,7878239,4.21,489.98,84.11,84.11,78152624050,84.36,84.36,78152624050 +메가터치,446540,7,4270,2,195,4.79,15195120,962057,20771000,15195120,4.79,1579.44,73.16,73.16,69241155871,78.07,78.07,69241155871 +한국첨단소재,062970,8,6820,2,420,6.56,14297177,6755419,19736818,14297177,6.56,211.64,72.44,72.44,96441367420,71.65,71.65,96441367420 +씨케이솔루션,480370,9,18100,2,500,2.84,7211515,4938650,10934861,7211515,2.84,146.02,65.95,65.95,135689995215,68.56,68.56,135689995215 +엠디바이스,226590,10,11320,2,700,6.59,5780206,1312443,10567784,5780206,6.59,440.42,54.70,54.70,67314010780,56.27,56.27,67314010780 +이노메트리,302430,11,11730,2,2390,25.59,4824211,113814,9833208,4824211,25.59,4238.68,49.06,49.06,54384397650,47.15,47.15,54384397650 +삼성공조,006660,12,18970,5,-80,-0.42,3675805,1681927,8126314,3675805,-0.42,218.55,45.23,45.23,71152412250,46.16,46.16,71152412250 +RF시스템즈,474610,13,5910,2,170,2.96,5606718,630930,12924863,5606718,2.96,888.64,43.38,43.38,34780436525,45.53,45.53,34780436525 +아이엠티,451220,14,12490,2,2070,19.87,3338872,31390,7874611,3338872,19.87,9999.99,42.40,42.40,39429562010,40.09,40.09,39429562010 +오리엔트정공,065500,15,9530,5,-920,-8.80,13348122,15099853,31742912,13348122,-8.80,88.40,42.05,42.05,131368182675,43.43,43.43,131368182675 +미코바이오메드,214610,16,637,2,134,26.64,20163938,1905141,51505648,20163938,26.64,1058.40,39.15,39.15,12373138389,37.71,37.71,12373138389 +LB인베스트먼트,309960,17,3910,2,225,6.11,8613668,113319,23217239,8613668,6.11,7601.26,37.10,37.10,36045350426,39.71,39.71,36045350426 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6225,2,125,2.05,1107337,668613,3000000,1107337,2.05,165.62,36.91,36.91,6853134610,36.70,36.70,6853134610 +노을,376930,19,3000,2,315,11.73,13228909,363866,36947060,13228909,11.73,3635.65,35.81,35.81,40586201681,36.62,36.62,40586201681 +온코닉테라퓨틱스,476060,20,17040,5,-1000,-5.54,3776396,9169726,10881960,3776396,-5.54,41.18,34.70,34.70,67515090035,36.41,36.41,67515090035 +클리노믹스,352770,21,652,1,150,29.88,12834139,4687482,38886113,12834139,29.88,273.80,33.00,33.00,7917997576,31.23,31.23,7917997576 +아이엠,101390,22,1658,2,358,27.54,4174741,4022412,12981844,4174741,27.54,103.79,32.16,32.16,6615776252,30.74,30.74,6615776252 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9110,5,-95,-1.03,176673,150919,550000,176673,-1.03,117.06,32.12,32.12,1609521250,32.12,32.12,1609521250 +PLUS 미국양자컴퓨팅TOP10,0023B0,24,10370,5,-250,-2.35,243454,318006,800000,243454,-2.35,76.56,30.43,30.43,2524907399,30.44,30.44,2524907399 +다원넥스뷰,323350,25,7030,2,460,7.00,2418435,64968,8010772,2418435,7.00,3722.50,30.19,30.19,17520376535,31.11,31.11,17520376535 +KODEX 코스닥150선물인버스,251340,26,3765,2,40,1.07,16573990,19822514,60500000,16573990,1.07,83.61,27.40,27.40,62024783698,27.23,27.23,62024783698 +퀄리타스반도체,432720,27,16560,2,540,3.37,3569808,613931,14011412,3569808,3.37,581.47,25.48,25.48,60806990385,26.21,26.21,60806990385 +아이에스티이,212710,28,13620,5,-230,-1.66,2308197,1004538,9099478,2308197,-1.66,229.78,25.37,25.37,32885279665,26.53,26.53,32885279665 +하이스틸,071090,29,4480,5,-130,-2.82,5111670,5879632,20191471,5111670,-2.82,86.94,25.32,25.32,23429849038,25.90,25.90,23429849038 +KODEX 200선물인버스2X,252670,30,2080,5,-50,-2.35,128823811,109467728,532800000,128823811,-2.35,117.68,24.18,24.18,268910261215,24.26,24.26,268910261215 diff --git a/top30/20250319/top30-avtr-20250319-145001.csv b/top30/20250319/top30-avtr-20250319-145001.csv new file mode 100644 index 000000000000..d4b95130aadd --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1204,2,85,7.60,258174720,103077672,157052160,258174720,7.60,250.47,164.39,164.39,317963806264,168.15,168.15,317963806264 +엠오티,413390,2,10530,2,330,3.24,15560701,1635633,11580180,15560701,3.24,951.36,134.37,134.37,178133630955,146.08,146.08,178133630955 +모티브링크,463480,3,13540,2,1770,15.04,15997372,2748381,12390358,15997372,15.04,582.07,129.11,129.11,216382580615,128.98,128.98,216382580615 +대진첨단소재,393970,4,14920,2,2180,17.11,18153740,2740089,14796820,18153740,17.11,662.52,122.69,122.69,278701320580,126.24,126.24,278701320580 +비엘팜텍,065170,5,1844,2,234,14.53,8757799,4228185,8897055,8757799,14.53,207.13,98.43,98.43,16630841010,101.37,101.37,16630841010 +쓰리에이로직스,177900,6,9750,2,260,2.74,7931344,1607861,9366800,7931344,2.74,493.29,84.68,84.68,78673788990,86.15,86.15,78673788990 +한국첨단소재,062970,7,7070,2,670,10.47,15592242,6755419,19736818,15592242,10.47,230.81,79.00,79.00,105484423935,75.59,75.59,105484423935 +메가터치,446540,8,4270,2,195,4.79,15277954,962057,20771000,15277954,4.79,1588.05,73.55,73.55,69594511521,78.47,78.47,69594511521 +씨케이솔루션,480370,9,18390,2,790,4.49,7260430,4938650,10934861,7260430,4.49,147.01,66.40,66.40,136582336510,67.92,67.92,136582336510 +엠디바이스,226590,10,11150,2,530,4.99,5858014,1312443,10567784,5858014,4.99,446.34,55.43,55.43,68186920710,57.87,57.87,68186920710 +이노메트리,302430,11,11540,2,2200,23.55,5093947,113814,9833208,5093947,23.55,4475.68,51.80,51.80,57535673830,50.70,50.70,57535673830 +아이엠티,451220,12,11970,2,1550,14.88,3723951,31390,7874611,3723951,14.88,9999.99,47.29,47.29,44090779540,46.78,46.78,44090779540 +삼성공조,006660,13,18870,5,-180,-0.94,3722534,1681927,8126314,3722534,-0.94,221.33,45.81,45.81,72036585700,46.98,46.98,72036585700 +RF시스템즈,474610,14,5900,2,160,2.79,5624670,630930,12924863,5624670,2.79,891.49,43.52,43.52,34886400545,45.75,45.75,34886400545 +오리엔트정공,065500,15,9510,5,-940,-9.00,13627014,15099853,31742912,13627014,-9.00,90.25,42.93,42.93,133996930655,44.39,44.39,133996930655 +미코바이오메드,214610,16,622,2,119,23.66,20655614,1905141,51505648,20655614,23.66,1084.20,40.10,40.10,12683154322,39.59,39.59,12683154322 +LB인베스트먼트,309960,17,3925,2,240,6.51,8628249,113319,23217239,8628249,6.51,7614.12,37.16,37.16,36102508761,39.62,39.62,36102508761 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6225,2,125,2.05,1107337,668613,3000000,1107337,2.05,165.62,36.91,36.91,6853134610,36.70,36.70,6853134610 +노을,376930,19,3025,2,340,12.66,13567373,363866,36947060,13567373,12.66,3728.67,36.72,36.72,41616742248,37.24,37.24,41616742248 +온코닉테라퓨틱스,476060,20,16920,5,-1120,-6.21,3823520,9169726,10881960,3823520,-6.21,41.70,35.14,35.14,68314182515,37.10,37.10,68314182515 +아이엠,101390,21,1679,2,379,29.15,4425687,4022412,12981844,4425687,29.15,110.03,34.09,34.09,7034337054,32.27,32.27,7034337054 +클리노믹스,352770,22,652,1,150,29.88,12837615,4687482,38886113,12837615,29.88,273.87,33.01,33.01,7920263928,31.24,31.24,7920263928 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9110,5,-95,-1.03,176747,150919,550000,176747,-1.03,117.11,32.14,32.14,1610195390,32.14,32.14,1610195390 +다원넥스뷰,323350,24,6950,2,380,5.78,2447189,64968,8010772,2447189,5.78,3766.76,30.55,30.55,17721421465,31.83,31.83,17721421465 +PLUS 미국양자컴퓨팅TOP10,0023B0,25,10370,5,-250,-2.35,243504,318006,800000,243504,-2.35,76.57,30.44,30.44,2525425899,30.44,30.44,2525425899 +KODEX 코스닥150선물인버스,251340,26,3780,2,55,1.48,17170747,19822514,60500000,17170747,1.48,86.62,28.38,28.38,64276730658,28.11,28.11,64276730658 +아이에스티이,212710,27,13550,5,-300,-2.17,2354124,1004538,9099478,2354124,-2.17,234.35,25.87,25.87,33510725740,27.18,27.18,33510725740 +퀄리타스반도체,432720,28,16550,2,530,3.31,3586572,613931,14011412,3586572,3.31,584.20,25.60,25.60,61084700315,26.34,26.34,61084700315 +하이스틸,071090,29,4460,5,-150,-3.25,5131502,5879632,20191471,5131502,-3.25,87.28,25.41,25.41,23518552123,26.12,26.12,23518552123 +KODEX 200선물인버스2X,252670,30,2087,5,-43,-2.02,129891791,109467728,532800000,129891791,-2.02,118.66,24.38,24.38,271137085773,24.38,24.38,271137085773 diff --git a/top30/20250319/top30-avtr-20250319-150001.csv b/top30/20250319/top30-avtr-20250319-150001.csv new file mode 100644 index 000000000000..41ba50274438 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1204,2,85,7.60,260073543,103077672,157052160,260073543,7.60,252.31,165.60,165.60,320247985065,169.36,169.36,320247985065 +엠오티,413390,2,10550,2,350,3.43,15605335,1635633,11580180,15605335,3.43,954.09,134.76,134.76,178602782290,146.19,146.19,178602782290 +모티브링크,463480,3,13420,2,1650,14.02,16215535,2748381,12390358,16215535,14.02,590.00,130.87,130.87,219330912295,131.91,131.91,219330912295 +대진첨단소재,393970,4,14960,2,2220,17.43,18536709,2740089,14796820,18536709,17.43,676.50,125.27,125.27,284411418515,128.48,128.48,284411418515 +비엘팜텍,065170,5,1785,2,175,10.87,8927909,4228185,8897055,8927909,10.87,211.15,100.35,100.35,16936506748,106.64,106.64,16936506748 +한국첨단소재,062970,6,7160,2,760,11.88,18510468,6755419,19736818,18510468,11.88,274.01,93.79,93.79,126241131115,89.33,89.33,126241131115 +쓰리에이로직스,177900,7,9740,2,250,2.63,8008093,1607861,9366800,8008093,2.63,498.06,85.49,85.49,79420682520,87.05,87.05,79420682520 +메가터치,446540,8,4260,2,185,4.54,15336157,962057,20771000,15336157,4.54,1594.10,73.83,73.83,69842957148,78.93,78.93,69842957148 +씨케이솔루션,480370,9,18180,2,580,3.30,7306747,4938650,10934861,7306747,3.30,147.95,66.82,66.82,137426788440,69.13,69.13,137426788440 +이노메트리,302430,10,11790,2,2450,26.23,5620321,113814,9833208,5620321,26.23,4938.16,57.16,57.16,63657110220,54.91,54.91,63657110220 +아이엠티,451220,11,12920,2,2500,23.99,4442494,31390,7874611,4442494,23.99,9999.99,56.42,56.42,53125959585,52.22,52.22,53125959585 +엠디바이스,226590,12,11090,2,470,4.43,5928959,1312443,10567784,5928959,4.43,451.75,56.10,56.10,68974325930,58.85,58.85,68974325930 +삼성공조,006660,13,18860,5,-190,-1.00,3775335,1681927,8126314,3775335,-1.00,224.46,46.46,46.46,73029543655,47.65,47.65,73029543655 +RF시스템즈,474610,14,5900,2,160,2.79,5649353,630930,12924863,5649353,2.79,895.40,43.71,43.71,35031684435,45.94,45.94,35031684435 +오리엔트정공,065500,15,9630,5,-820,-7.85,13781028,15099853,31742912,13781028,-7.85,91.27,43.41,43.41,135467758230,44.32,44.32,135467758230 +미코바이오메드,214610,16,612,2,109,21.67,21287075,1905141,51505648,21287075,21.67,1117.35,41.33,41.33,13076818592,41.49,41.49,13076818592 +LB인베스트먼트,309960,17,3920,2,235,6.38,8669662,113319,23217239,8669662,6.38,7650.67,37.34,37.34,36264216411,39.85,39.85,36264216411 +노을,376930,18,3000,2,315,11.73,13734940,363866,36947060,13734940,11.73,3774.72,37.17,37.17,42119121717,38.00,38.00,42119121717 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,6240,2,140,2.30,1107341,668613,3000000,1107341,2.30,165.62,36.91,36.91,6853159630,36.61,36.61,6853159630 +아이엠,101390,20,1690,1,390,30.00,4666449,4022412,12981844,4666449,30.00,116.01,35.95,35.95,7440829622,33.92,33.92,7440829622 +온코닉테라퓨틱스,476060,21,16900,5,-1140,-6.32,3861699,9169726,10881960,3861699,-6.32,42.11,35.49,35.49,68959999280,37.50,37.50,68959999280 +클리노믹스,352770,22,652,1,150,29.88,12840698,4687482,38886113,12840698,29.88,273.94,33.02,33.02,7922274044,31.25,31.25,7922274044 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9090,5,-115,-1.25,176947,150919,550000,176947,-1.25,117.25,32.17,32.17,1612013690,32.24,32.24,1612013690 +다원넥스뷰,323350,24,6990,2,420,6.39,2476173,64968,8010772,2476173,6.39,3811.37,30.91,30.91,17922982265,32.01,32.01,17922982265 +PLUS 미국양자컴퓨팅TOP10,0023B0,25,10370,5,-250,-2.35,243504,318006,800000,243504,-2.35,76.57,30.44,30.44,2525425899,30.44,30.44,2525425899 +KODEX 코스닥150선물인버스,251340,26,3775,2,50,1.34,17641176,19822514,60500000,17641176,1.34,89.00,29.16,29.16,66052443378,28.92,28.92,66052443378 +아이에스티이,212710,27,13500,5,-350,-2.53,2392690,1004538,9099478,2392690,-2.53,238.19,26.29,26.29,34031281560,27.70,27.70,34031281560 +퀄리타스반도체,432720,28,16570,2,550,3.43,3599964,613931,14011412,3599964,3.43,586.38,25.69,25.69,61306230695,26.41,26.41,61306230695 +하이스틸,071090,29,4470,5,-140,-3.04,5150925,5879632,20191471,5150925,-3.04,87.61,25.51,25.51,23605303041,26.15,26.15,23605303041 +KODEX 200선물인버스2X,252670,30,2085,5,-45,-2.11,130397682,109467728,532800000,130397682,-2.11,119.12,24.47,24.47,272192489202,24.50,24.50,272192489202 diff --git a/top30/20250319/top30-avtr-20250319-151002.csv b/top30/20250319/top30-avtr-20250319-151002.csv new file mode 100644 index 000000000000..cfa01fd3d128 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1209,2,90,8.04,264048286,103077672,157052160,264048286,8.04,256.16,168.13,168.13,325017515921,171.17,171.17,325017515921 +엠오티,413390,2,10590,2,390,3.82,15665109,1635633,11580180,15665109,3.82,957.74,135.28,135.28,179235076870,146.15,146.15,179235076870 +모티브링크,463480,3,13360,2,1590,13.51,16483243,2748381,12390358,16483243,13.51,599.74,133.03,133.03,222904031600,134.66,134.66,222904031600 +대진첨단소재,393970,4,14950,2,2210,17.35,18747712,2740089,14796820,18747712,17.35,684.20,126.70,126.70,287564385465,129.99,129.99,287564385465 +비엘팜텍,065170,5,1760,2,150,9.32,9109238,4228185,8897055,9109238,9.32,215.44,102.38,102.38,17253895575,110.19,110.19,17253895575 +한국첨단소재,062970,6,7070,2,670,10.47,19777802,6755419,19736818,19777802,10.47,292.77,100.21,100.21,135256982985,96.93,96.93,135256982985 +쓰리에이로직스,177900,7,9770,2,280,2.95,8057788,1607861,9366800,8057788,2.95,501.15,86.02,86.02,79905443265,87.32,87.32,79905443265 +메가터치,446540,8,4280,2,205,5.03,15397466,962057,20771000,15397466,5.03,1600.47,74.13,74.13,70104317015,78.86,78.86,70104317015 +씨케이솔루션,480370,9,18300,2,700,3.98,7342289,4938650,10934861,7342289,3.98,148.67,67.15,67.15,138075862305,69.00,69.00,138075862305 +아이엠티,451220,10,11710,2,1290,12.38,5162747,31390,7874611,5162747,12.38,9999.99,65.56,65.56,61966300770,67.20,67.20,61966300770 +이노메트리,302430,11,11860,2,2520,26.98,6054370,113814,9833208,6054370,26.98,5319.53,61.57,61.57,68799863585,58.99,58.99,68799863585 +엠디바이스,226590,12,11120,2,500,4.71,5992869,1312443,10567784,5992869,4.71,456.62,56.71,56.71,69682903210,59.30,59.30,69682903210 +삼성공조,006660,13,18840,5,-210,-1.10,3798159,1681927,8126314,3798159,-1.10,225.82,46.74,46.74,73458848175,47.98,47.98,73458848175 +오리엔트정공,065500,14,9490,5,-960,-9.19,14012956,15099853,31742912,14012956,-9.19,92.80,44.15,44.15,137677239505,45.70,45.70,137677239505 +RF시스템즈,474610,15,5900,2,160,2.79,5689468,630930,12924863,5689468,2.79,901.76,44.02,44.02,35267468875,46.25,46.25,35267468875 +미코바이오메드,214610,16,601,2,98,19.48,21943126,1905141,51505648,21943126,19.48,1151.78,42.60,42.60,13473383612,43.53,43.53,13473383612 +LB인베스트먼트,309960,17,3905,2,220,5.97,8685838,113319,23217239,8685838,5.97,7664.94,37.41,37.41,36327539521,40.07,40.07,36327539521 +노을,376930,18,3000,2,315,11.73,13821691,363866,36947060,13821691,11.73,3798.57,37.41,37.41,42380097548,38.23,38.23,42380097548 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,6230,2,130,2.13,1108295,668613,3000000,1108295,2.13,165.76,36.94,36.94,6859084200,36.70,36.70,6859084200 +아이엠,101390,20,1690,1,390,30.00,4669091,4022412,12981844,4669091,30.00,116.08,35.97,35.97,7445294602,33.94,33.94,7445294602 +온코닉테라퓨틱스,476060,21,17040,5,-1000,-5.54,3907018,9169726,10881960,3907018,-5.54,42.61,35.90,35.90,69728954130,37.60,37.60,69728954130 +클리노믹스,352770,22,652,1,150,29.88,12842533,4687482,38886113,12842533,29.88,273.98,33.03,33.03,7923470464,31.25,31.25,7923470464 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9080,5,-125,-1.36,177142,150919,550000,177142,-1.36,117.38,32.21,32.21,1613784375,32.31,32.31,1613784375 +다원넥스뷰,323350,24,7000,2,430,6.54,2492758,64968,8010772,2492758,6.54,3836.90,31.12,31.12,18038494275,32.17,32.17,18038494275 +PLUS 미국양자컴퓨팅TOP10,0023B0,25,10370,5,-250,-2.35,243511,318006,800000,243511,-2.35,76.57,30.44,30.44,2525498489,30.44,30.44,2525498489 +KODEX 코스닥150선물인버스,251340,26,3765,2,40,1.07,18244287,19822514,60500000,18244287,1.07,92.04,30.16,30.16,68323384974,30.00,30.00,68323384974 +아이에스티이,212710,27,13530,5,-320,-2.31,2417432,1004538,9099478,2417432,-2.31,240.65,26.57,26.57,34364971650,27.91,27.91,34364971650 +퀄리타스반도체,432720,28,16560,2,540,3.37,3618642,613931,14011412,3618642,3.37,589.42,25.83,25.83,61615470920,26.56,26.56,61615470920 +하이스틸,071090,29,4475,5,-135,-2.93,5195765,5879632,20191471,5195765,-2.93,88.37,25.73,25.73,23805510135,26.35,26.35,23805510135 +KODEX 200선물인버스2X,252670,30,2082,5,-48,-2.25,132633099,109467728,532800000,132633099,-2.25,121.16,24.89,24.89,276853651226,24.96,24.96,276853651226 diff --git a/top30/20250319/top30-avtr-20250319-152001.csv b/top30/20250319/top30-avtr-20250319-152001.csv new file mode 100644 index 000000000000..2776937cd560 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1201,2,82,7.33,266937628,103077672,157052160,266937628,7.33,258.97,169.97,169.97,328488218132,174.15,174.15,328488218132 +엠오티,413390,2,10550,2,350,3.43,15743544,1635633,11580180,15743544,3.43,962.54,135.95,135.95,180061266175,147.38,147.38,180061266175 +모티브링크,463480,3,13230,2,1460,12.40,16736927,2748381,12390358,16736927,12.40,608.97,135.08,135.08,226258445240,138.03,138.03,226258445240 +대진첨단소재,393970,4,14880,2,2140,16.80,19029228,2740089,14796820,19029228,16.80,694.47,128.60,128.60,291767646645,132.52,132.52,291767646645 +한국첨단소재,062970,5,7050,2,650,10.16,20928924,6755419,19736818,20928924,10.16,309.81,106.04,106.04,143387444435,103.05,103.05,143387444435 +비엘팜텍,065170,6,1690,2,80,4.97,9275691,4228185,8897055,9275691,4.97,219.38,104.26,104.26,17537769036,116.64,116.64,17537769036 +쓰리에이로직스,177900,7,9830,2,340,3.58,8144441,1607861,9366800,8144441,3.58,506.54,86.95,86.95,80754408420,87.70,87.70,80754408420 +메가터치,446540,8,4275,2,200,4.91,15500111,962057,20771000,15500111,4.91,1611.14,74.62,74.62,70543542050,79.44,79.44,70543542050 +아이엠티,451220,9,11690,2,1270,12.19,5509632,31390,7874611,5509632,12.19,9999.99,69.97,69.97,65994454640,71.69,71.69,65994454640 +씨케이솔루션,480370,10,18390,2,790,4.49,7427976,4938650,10934861,7427976,4.49,150.40,67.93,67.93,139648161415,69.44,69.44,139648161415 +이노메트리,302430,11,12140,1,2800,29.98,6477035,113814,9833208,6477035,29.98,5690.89,65.87,65.87,73901363495,61.91,61.91,73901363495 +엠디바이스,226590,12,11120,2,500,4.71,6040527,1312443,10567784,6040527,4.71,460.25,57.16,57.16,70213660235,59.75,59.75,70213660235 +삼성공조,006660,13,18950,5,-100,-0.52,3839708,1681927,8126314,3839708,-0.52,228.29,47.25,47.25,74243894220,48.21,48.21,74243894220 +오리엔트정공,065500,14,9220,5,-1230,-11.77,14597079,15099853,31742912,14597079,-11.77,96.67,45.99,45.99,143114449705,48.90,48.90,143114449705 +RF시스템즈,474610,15,5920,2,180,3.14,5730185,630930,12924863,5730185,3.14,908.21,44.33,44.33,35507670445,46.41,46.41,35507670445 +미코바이오메드,214610,16,598,2,95,18.89,22335221,1905141,51505648,22335221,18.89,1172.37,43.36,43.36,13708020518,44.51,44.51,13708020518 +아이엠,101390,17,1690,1,390,30.00,5030901,4022412,12981844,5030901,30.00,125.07,38.75,38.75,8050893462,36.70,36.70,8050893462 +노을,376930,18,2970,2,285,10.61,14088453,363866,36947060,14088453,10.61,3871.88,38.13,38.13,43169368524,39.34,39.34,43169368524 +LB인베스트먼트,309960,19,3900,2,215,5.83,8761960,113319,23217239,8761960,5.83,7732.12,37.74,37.74,36623638431,40.45,40.45,36623638431 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6220,2,120,1.97,1115830,668613,3000000,1115830,1.97,166.89,37.19,37.19,6905985350,37.01,37.01,6905985350 +온코닉테라퓨틱스,476060,21,17000,5,-1040,-5.76,3961146,9169726,10881960,3961146,-5.76,43.20,36.40,36.40,70649059590,38.19,38.19,70649059590 +클리노믹스,352770,22,652,1,150,29.88,12842776,4687482,38886113,12842776,29.88,273.98,33.03,33.03,7923628900,31.25,31.25,7923628900 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9060,5,-145,-1.58,177431,150919,550000,177431,-1.58,117.57,32.26,32.26,1616405840,32.44,32.44,1616405840 +다원넥스뷰,323350,24,6920,2,350,5.33,2524354,64968,8010772,2524354,5.33,3885.53,31.51,31.51,18257989145,32.94,32.94,18257989145 +PLUS 미국양자컴퓨팅TOP10,0023B0,25,10355,5,-265,-2.50,248624,318006,800000,248624,-2.50,78.18,31.08,31.08,2578506889,31.13,31.13,2578506889 +KODEX 코스닥150선물인버스,251340,26,3770,2,45,1.21,18785282,19822514,60500000,18785282,1.21,94.77,31.05,31.05,70360613974,30.85,30.85,70360613974 +아이에스티이,212710,27,13580,5,-270,-1.95,2446380,1004538,9099478,2446380,-1.95,243.53,26.88,26.88,34758323860,28.13,28.13,34758323860 +하이스틸,071090,28,4465,5,-145,-3.15,5269507,5879632,20191471,5269507,-3.15,89.62,26.10,26.10,24134709033,26.77,26.77,24134709033 +퀄리타스반도체,432720,29,16520,2,500,3.12,3651662,613931,14011412,3651662,3.12,594.80,26.06,26.06,62162152040,26.86,26.86,62162152040 +KODEX 200선물인버스2X,252670,30,2087,5,-43,-2.02,137089671,109467728,532800000,137089671,-2.02,125.23,25.73,25.73,286147960962,25.73,25.73,286147960962 diff --git a/top30/20250319/top30-avtr-20250319-153002.csv b/top30/20250319/top30-avtr-20250319-153002.csv new file mode 100644 index 000000000000..6b66e52b230b --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1201,2,82,7.33,266937628,103077672,157052160,266937628,7.33,258.97,169.97,169.97,328488218132,174.15,174.15,328488218132 +엠오티,413390,2,10650,2,450,4.41,15806890,1635633,11580180,15806890,4.41,966.41,136.50,136.50,180735901075,146.55,146.55,180735901075 +모티브링크,463480,3,13230,2,1460,12.40,16736927,2748381,12390358,16736927,12.40,608.97,135.08,135.08,226258445240,138.03,138.03,226258445240 +대진첨단소재,393970,4,14880,2,2140,16.80,19029228,2740089,14796820,19029228,16.80,694.47,128.60,128.60,291767646645,132.52,132.52,291767646645 +한국첨단소재,062970,5,7050,2,650,10.16,20928924,6755419,19736818,20928924,10.16,309.81,106.04,106.04,143387444435,103.05,103.05,143387444435 +비엘팜텍,065170,6,1690,2,80,4.97,9275691,4228185,8897055,9275691,4.97,219.38,104.26,104.26,17537769036,116.64,116.64,17537769036 +쓰리에이로직스,177900,7,9830,2,340,3.58,8144441,1607861,9366800,8144441,3.58,506.54,86.95,86.95,80754408420,87.70,87.70,80754408420 +메가터치,446540,8,4275,2,200,4.91,15500111,962057,20771000,15500111,4.91,1611.14,74.62,74.62,70543542050,79.44,79.44,70543542050 +아이엠티,451220,9,11690,2,1270,12.19,5509632,31390,7874611,5509632,12.19,9999.99,69.97,69.97,65994454640,71.69,71.69,65994454640 +씨케이솔루션,480370,10,18390,2,790,4.49,7427976,4938650,10934861,7427976,4.49,150.40,67.93,67.93,139648161415,69.44,69.44,139648161415 +이노메트리,302430,11,12140,1,2800,29.98,6477035,113814,9833208,6477035,29.98,5690.89,65.87,65.87,73901363495,61.91,61.91,73901363495 +엠디바이스,226590,12,11120,2,500,4.71,6040527,1312443,10567784,6040527,4.71,460.25,57.16,57.16,70213660235,59.75,59.75,70213660235 +삼성공조,006660,13,18950,5,-100,-0.52,3839708,1681927,8126314,3839708,-0.52,228.29,47.25,47.25,74243894220,48.21,48.21,74243894220 +오리엔트정공,065500,14,9220,5,-1230,-11.77,14597079,15099853,31742912,14597079,-11.77,96.67,45.99,45.99,143114449705,48.90,48.90,143114449705 +RF시스템즈,474610,15,5900,2,160,2.79,5754719,630930,12924863,5754719,2.79,912.10,44.52,44.52,35652421045,46.75,46.75,35652421045 +미코바이오메드,214610,16,598,2,95,18.89,22335221,1905141,51505648,22335221,18.89,1172.37,43.36,43.36,13708020518,44.51,44.51,13708020518 +아이엠,101390,17,1690,1,390,30.00,5030901,4022412,12981844,5030901,30.00,125.07,38.75,38.75,8050893462,36.70,36.70,8050893462 +노을,376930,18,2970,2,285,10.61,14088453,363866,36947060,14088453,10.61,3871.88,38.13,38.13,43169368524,39.34,39.34,43169368524 +LB인베스트먼트,309960,19,3900,2,215,5.83,8761960,113319,23217239,8761960,5.83,7732.12,37.74,37.74,36623638431,40.45,40.45,36623638431 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6220,2,120,1.97,1115830,668613,3000000,1115830,1.97,166.89,37.19,37.19,6905985350,37.01,37.01,6905985350 +온코닉테라퓨틱스,476060,21,17000,5,-1040,-5.76,3961146,9169726,10881960,3961146,-5.76,43.20,36.40,36.40,70649059590,38.19,38.19,70649059590 +클리노믹스,352770,22,652,1,150,29.88,12843179,4687482,38886113,12843179,29.88,273.99,33.03,33.03,7923891656,31.25,31.25,7923891656 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9060,5,-145,-1.58,177431,150919,550000,177431,-1.58,117.57,32.26,32.26,1616405840,32.44,32.44,1616405840 +다원넥스뷰,323350,24,6920,2,350,5.33,2524354,64968,8010772,2524354,5.33,3885.53,31.51,31.51,18257989145,32.94,32.94,18257989145 +PLUS 미국양자컴퓨팅TOP10,0023B0,25,10355,5,-265,-2.50,248624,318006,800000,248624,-2.50,78.18,31.08,31.08,2578506889,31.13,31.13,2578506889 +KODEX 코스닥150선물인버스,251340,26,3770,2,45,1.21,18785282,19822514,60500000,18785282,1.21,94.77,31.05,31.05,70360613974,30.85,30.85,70360613974 +아이에스티이,212710,27,13580,5,-270,-1.95,2446380,1004538,9099478,2446380,-1.95,243.53,26.88,26.88,34758323860,28.13,28.13,34758323860 +하이스틸,071090,28,4465,5,-145,-3.15,5269507,5879632,20191471,5269507,-3.15,89.62,26.10,26.10,24134709033,26.77,26.77,24134709033 +퀄리타스반도체,432720,29,16520,2,500,3.12,3651662,613931,14011412,3651662,3.12,594.80,26.06,26.06,62162152040,26.86,26.86,62162152040 +KODEX 200선물인버스2X,252670,30,2087,5,-43,-2.02,137089671,109467728,532800000,137089671,-2.02,125.23,25.73,25.73,286147960962,25.73,25.73,286147960962 diff --git a/top30/20250319/top30-avtr-20250319-154001.csv b/top30/20250319/top30-avtr-20250319-154001.csv new file mode 100644 index 000000000000..e61982bb0788 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268224291,103077672,157052160,268224291,7.77,260.22,170.79,170.79,330039933710,174.25,174.25,330039933710 +엠오티,413390,2,10650,2,450,4.41,15809656,1635633,11580180,15809656,4.41,966.58,136.52,136.52,180765358975,146.57,146.57,180765358975 +모티브링크,463480,3,13310,2,1540,13.08,16833448,2748381,12390358,16833448,13.08,612.49,135.86,135.86,227543139750,137.98,137.98,227543139750 +대진첨단소재,393970,4,15020,2,2280,17.90,19174857,2740089,14796820,19174857,17.90,699.79,129.59,129.59,293954994225,132.26,132.26,293954994225 +한국첨단소재,062970,5,7080,2,680,10.62,21141676,6755419,19736818,21141676,10.62,312.96,107.12,107.12,144893728595,103.69,103.69,144893728595 +비엘팜텍,065170,6,1679,2,69,4.29,9310583,4228185,8897055,9310583,4.29,220.20,104.65,104.65,17596352704,117.79,117.79,17596352704 +쓰리에이로직스,177900,7,9830,2,340,3.58,8204823,1607861,9366800,8204823,3.58,510.29,87.59,87.59,81347963480,88.35,88.35,81347963480 +메가터치,446540,8,4250,2,175,4.29,15561619,962057,20771000,15561619,4.29,1617.54,74.92,74.92,70804951050,80.21,80.21,70804951050 +아이엠티,451220,9,11550,2,1130,10.84,5558320,31390,7874611,5558320,10.84,9999.99,70.59,70.59,66556801040,73.18,73.18,66556801040 +씨케이솔루션,480370,10,18410,2,810,4.60,7460908,4938650,10934861,7460908,4.60,151.07,68.23,68.23,140254439535,69.67,69.67,140254439535 +이노메트리,302430,11,12140,1,2800,29.98,6481855,113814,9833208,6481855,29.98,5695.13,65.92,65.92,73959878295,61.96,61.96,73959878295 +엠디바이스,226590,12,11210,2,590,5.56,6065755,1312443,10567784,6065755,5.56,462.17,57.40,57.40,70496466115,59.51,59.51,70496466115 +삼성공조,006660,13,18970,5,-80,-0.42,3862769,1681927,8126314,3862769,-0.42,229.66,47.53,47.53,74681361390,48.45,48.45,74681361390 +오리엔트정공,065500,14,9180,5,-1270,-12.15,14745290,15099853,31742912,14745290,-12.15,97.65,46.45,46.45,144475026685,49.58,49.58,144475026685 +RF시스템즈,474610,15,5900,2,160,2.79,5754997,630930,12924863,5754997,2.79,912.15,44.53,44.53,35654061245,46.76,46.76,35654061245 +미코바이오메드,214610,16,597,2,94,18.69,22440858,1905141,51505648,22440858,18.69,1177.91,43.57,43.57,13771085807,44.79,44.79,13771085807 +아이엠,101390,17,1690,1,390,30.00,5041830,4022412,12981844,5041830,30.00,125.34,38.84,38.84,8069363472,36.78,36.78,8069363472 +노을,376930,18,2950,2,265,9.87,14173547,363866,36947060,14173547,9.87,3895.27,38.36,38.36,43420395824,39.84,39.84,43420395824 +LB인베스트먼트,309960,19,3845,2,160,4.34,8813004,113319,23217239,8813004,4.34,7777.16,37.96,37.96,36819902611,41.25,41.25,36819902611 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +온코닉테라퓨틱스,476060,21,17160,5,-880,-4.88,4017827,9169726,10881960,4017827,-4.88,43.82,36.92,36.92,71621705550,38.35,38.35,71621705550 +클리노믹스,352770,22,652,1,150,29.88,12843180,4687482,38886113,12843180,29.88,273.99,33.03,33.03,7923892308,31.25,31.25,7923892308 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19317557,19822514,60500000,19317557,1.34,97.45,31.93,31.93,72369952099,31.69,31.69,72369952099 +다원넥스뷰,323350,25,6920,2,350,5.33,2541279,64968,8010772,2541279,5.33,3911.59,31.72,31.72,18375110145,33.15,33.15,18375110145 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2463737,1004538,9099478,2463737,-2.31,245.26,27.08,27.08,34993164070,28.42,28.42,34993164070 +KODEX 200선물인버스2X,252670,28,2090,5,-40,-1.88,141795236,109467728,532800000,141795236,-1.88,129.53,26.61,26.61,295982591812,26.58,26.58,295982591812 +하이스틸,071090,29,4465,5,-145,-3.15,5312520,5879632,20191471,5312520,-3.15,90.35,26.31,26.31,24326762078,26.98,26.98,24326762078 +퀄리타스반도체,432720,30,16500,2,480,3.00,3671562,613931,14011412,3671562,3.00,598.04,26.20,26.20,62490502040,27.03,27.03,62490502040 diff --git a/top30/20250319/top30-avtr-20250319-155001.csv b/top30/20250319/top30-avtr-20250319-155001.csv new file mode 100644 index 000000000000..f57f2a72d42a --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268276056,103077672,157052160,268276056,7.77,260.27,170.82,170.82,330102362300,174.28,174.28,330102362300 +엠오티,413390,2,10650,2,450,4.41,15812509,1635633,11580180,15812509,4.41,966.75,136.55,136.55,180795743425,146.60,146.60,180795743425 +모티브링크,463480,3,13310,2,1540,13.08,16834791,2748381,12390358,16834791,13.08,612.53,135.87,135.87,227561015080,137.99,137.99,227561015080 +대진첨단소재,393970,4,15020,2,2280,17.90,19182170,2740089,14796820,19182170,17.90,700.06,129.64,129.64,294064835485,132.31,132.31,294064835485 +한국첨단소재,062970,5,7080,2,680,10.62,21147180,6755419,19736818,21147180,10.62,313.04,107.15,107.15,144932696915,103.72,103.72,144932696915 +비엘팜텍,065170,6,1679,2,69,4.29,9314676,4228185,8897055,9314676,4.29,220.30,104.69,104.69,17603224851,117.84,117.84,17603224851 +쓰리에이로직스,177900,7,9830,2,340,3.58,8205366,1607861,9366800,8205366,3.58,510.33,87.60,87.60,81353301170,88.35,88.35,81353301170 +메가터치,446540,8,4250,2,175,4.29,15564289,962057,20771000,15564289,4.29,1617.81,74.93,74.93,70816298550,80.22,80.22,70816298550 +아이엠티,451220,9,11550,2,1130,10.84,5558840,31390,7874611,5558840,10.84,9999.99,70.59,70.59,66562807040,73.18,73.18,66562807040 +씨케이솔루션,480370,10,18410,2,810,4.60,7461405,4938650,10934861,7461405,4.60,151.08,68.24,68.24,140263589305,69.68,69.68,140263589305 +이노메트리,302430,11,12140,1,2800,29.98,6482046,113814,9833208,6482046,29.98,5695.30,65.92,65.92,73962197035,61.96,61.96,73962197035 +엠디바이스,226590,12,11210,2,590,5.56,6070059,1312443,10567784,6070059,5.56,462.50,57.44,57.44,70544713955,59.55,59.55,70544713955 +삼성공조,006660,13,18970,5,-80,-0.42,3863956,1681927,8126314,3863956,-0.42,229.73,47.55,47.55,74703878780,48.46,48.46,74703878780 +오리엔트정공,065500,14,9180,5,-1270,-12.15,14758244,15099853,31742912,14758244,-12.15,97.74,46.49,46.49,144593944405,49.62,49.62,144593944405 +RF시스템즈,474610,15,5900,2,160,2.79,5755298,630930,12924863,5755298,2.79,912.19,44.53,44.53,35655837145,46.76,46.76,35655837145 +미코바이오메드,214610,16,597,2,94,18.69,22446800,1905141,51505648,22446800,18.69,1178.22,43.58,43.58,13774633181,44.80,44.80,13774633181 +아이엠,101390,17,1690,1,390,30.00,5043156,4022412,12981844,5043156,30.00,125.38,38.85,38.85,8071604412,36.79,36.79,8071604412 +노을,376930,18,2950,2,265,9.87,14179509,363866,36947060,14179509,9.87,3896.90,38.38,38.38,43437983724,39.85,39.85,43437983724 +LB인베스트먼트,309960,19,3845,2,160,4.34,8814013,113319,23217239,8814013,4.34,7778.05,37.96,37.96,36823782216,41.25,41.25,36823782216 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +온코닉테라퓨틱스,476060,21,17160,5,-880,-4.88,4020474,9169726,10881960,4020474,-4.88,43.85,36.95,36.95,71667128070,38.38,38.38,71667128070 +클리노믹스,352770,22,652,1,150,29.88,12843180,4687482,38886113,12843180,29.88,273.99,33.03,33.03,7923892308,31.25,31.25,7923892308 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19318928,19822514,60500000,19318928,1.34,97.46,31.93,31.93,72375127624,31.69,31.69,72375127624 +다원넥스뷰,323350,25,6920,2,350,5.33,2545492,64968,8010772,2545492,5.33,3918.07,31.78,31.78,18404264105,33.20,33.20,18404264105 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2464435,1004538,9099478,2464435,-2.31,245.33,27.08,27.08,35002608010,28.43,28.43,35002608010 +KODEX 200선물인버스2X,252670,28,2090,5,-40,-1.88,141824529,109467728,532800000,141824529,-1.88,129.56,26.62,26.62,296043814182,26.59,26.59,296043814182 +하이스틸,071090,29,4465,5,-145,-3.15,5322525,5879632,20191471,5322525,-3.15,90.52,26.36,26.36,24371434403,27.03,27.03,24371434403 +퀄리타스반도체,432720,30,16500,2,480,3.00,3671720,613931,14011412,3671720,3.00,598.07,26.21,26.21,62493109040,27.03,27.03,62493109040 diff --git a/top30/20250319/top30-avtr-20250319-160002.csv b/top30/20250319/top30-avtr-20250319-160002.csv new file mode 100644 index 000000000000..3b77f3d2ef1a --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268297072,103077672,157052160,268297072,7.77,260.29,170.83,170.83,330127707596,174.30,174.30,330127707596 +엠오티,413390,2,10650,2,450,4.41,15814453,1635633,11580180,15814453,4.41,966.87,136.56,136.56,180816447025,146.61,146.61,180816447025 +모티브링크,463480,3,13310,2,1540,13.08,16841573,2748381,12390358,16841573,13.08,612.78,135.92,135.92,227651283500,138.04,138.04,227651283500 +대진첨단소재,393970,4,15020,2,2280,17.90,19187071,2740089,14796820,19187071,17.90,700.24,129.67,129.67,294138448505,132.35,132.35,294138448505 +한국첨단소재,062970,5,7080,2,680,10.62,21150980,6755419,19736818,21150980,10.62,313.10,107.17,107.17,144959600915,103.74,103.74,144959600915 +비엘팜텍,065170,6,1679,2,69,4.29,9315378,4228185,8897055,9315378,4.29,220.32,104.70,104.70,17604403509,117.85,117.85,17604403509 +쓰리에이로직스,177900,7,9830,2,340,3.58,8205618,1607861,9366800,8205618,3.58,510.34,87.60,87.60,81355778330,88.36,88.36,81355778330 +메가터치,446540,8,4250,2,175,4.29,15567197,962057,20771000,15567197,4.29,1618.12,74.95,74.95,70828657550,80.23,80.23,70828657550 +아이엠티,451220,9,11550,2,1130,10.84,5559119,31390,7874611,5559119,10.84,9999.99,70.60,70.60,66566029490,73.19,73.19,66566029490 +씨케이솔루션,480370,10,18410,2,810,4.60,7461529,4938650,10934861,7461529,4.60,151.08,68.24,68.24,140265872145,69.68,69.68,140265872145 +이노메트리,302430,11,12140,1,2800,29.98,6482234,113814,9833208,6482234,29.98,5695.46,65.92,65.92,73964479355,61.96,61.96,73964479355 +엠디바이스,226590,12,11210,2,590,5.56,6070059,1312443,10567784,6070059,5.56,462.50,57.44,57.44,70544713955,59.55,59.55,70544713955 +삼성공조,006660,13,18970,5,-80,-0.42,3866090,1681927,8126314,3866090,-0.42,229.86,47.57,47.57,74744360760,48.49,48.49,74744360760 +오리엔트정공,065500,14,9180,5,-1270,-12.15,14760205,15099853,31742912,14760205,-12.15,97.75,46.50,46.50,144611946385,49.63,49.63,144611946385 +RF시스템즈,474610,15,5900,2,160,2.79,5756297,630930,12924863,5756297,2.79,912.35,44.54,44.54,35661731245,46.77,46.77,35661731245 +미코바이오메드,214610,16,597,2,94,18.69,22447240,1905141,51505648,22447240,18.69,1178.25,43.58,43.58,13774895861,44.80,44.80,13774895861 +아이엠,101390,17,1690,1,390,30.00,5044339,4022412,12981844,5044339,30.00,125.41,38.86,38.86,8073603682,36.80,36.80,8073603682 +노을,376930,18,2950,2,265,9.87,14179885,363866,36947060,14179885,9.87,3897.01,38.38,38.38,43439092924,39.85,39.85,43439092924 +LB인베스트먼트,309960,19,3845,2,160,4.34,8814021,113319,23217239,8814021,4.34,7778.06,37.96,37.96,36823812976,41.25,41.25,36823812976 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +온코닉테라퓨틱스,476060,21,17160,5,-880,-4.88,4020983,9169726,10881960,4020983,-4.88,43.85,36.95,36.95,71675862510,38.38,38.38,71675862510 +클리노믹스,352770,22,652,1,150,29.88,12843348,4687482,38886113,12843348,29.88,273.99,33.03,33.03,7924001844,31.25,31.25,7924001844 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19322728,19822514,60500000,19322728,1.34,97.48,31.94,31.94,72389472624,31.70,31.70,72389472624 +다원넥스뷰,323350,25,6920,2,350,5.33,2545747,64968,8010772,2545747,5.33,3918.46,31.78,31.78,18406028705,33.20,33.20,18406028705 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2464494,1004538,9099478,2464494,-2.31,245.34,27.08,27.08,35003406280,28.43,28.43,35003406280 +KODEX 200선물인버스2X,252670,28,2090,5,-40,-1.88,141835916,109467728,532800000,141835916,-1.88,129.57,26.62,26.62,296067613012,26.59,26.59,296067613012 +하이스틸,071090,29,4465,5,-145,-3.15,5325805,5879632,20191471,5325805,-3.15,90.58,26.38,26.38,24386079603,27.05,27.05,24386079603 +퀄리타스반도체,432720,30,16500,2,480,3.00,3671946,613931,14011412,3671946,3.00,598.10,26.21,26.21,62496838040,27.03,27.03,62496838040 diff --git a/top30/20250319/top30-avtr-20250319-161001.csv b/top30/20250319/top30-avtr-20250319-161001.csv new file mode 100644 index 000000000000..3b77f3d2ef1a --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268297072,103077672,157052160,268297072,7.77,260.29,170.83,170.83,330127707596,174.30,174.30,330127707596 +엠오티,413390,2,10650,2,450,4.41,15814453,1635633,11580180,15814453,4.41,966.87,136.56,136.56,180816447025,146.61,146.61,180816447025 +모티브링크,463480,3,13310,2,1540,13.08,16841573,2748381,12390358,16841573,13.08,612.78,135.92,135.92,227651283500,138.04,138.04,227651283500 +대진첨단소재,393970,4,15020,2,2280,17.90,19187071,2740089,14796820,19187071,17.90,700.24,129.67,129.67,294138448505,132.35,132.35,294138448505 +한국첨단소재,062970,5,7080,2,680,10.62,21150980,6755419,19736818,21150980,10.62,313.10,107.17,107.17,144959600915,103.74,103.74,144959600915 +비엘팜텍,065170,6,1679,2,69,4.29,9315378,4228185,8897055,9315378,4.29,220.32,104.70,104.70,17604403509,117.85,117.85,17604403509 +쓰리에이로직스,177900,7,9830,2,340,3.58,8205618,1607861,9366800,8205618,3.58,510.34,87.60,87.60,81355778330,88.36,88.36,81355778330 +메가터치,446540,8,4250,2,175,4.29,15567197,962057,20771000,15567197,4.29,1618.12,74.95,74.95,70828657550,80.23,80.23,70828657550 +아이엠티,451220,9,11550,2,1130,10.84,5559119,31390,7874611,5559119,10.84,9999.99,70.60,70.60,66566029490,73.19,73.19,66566029490 +씨케이솔루션,480370,10,18410,2,810,4.60,7461529,4938650,10934861,7461529,4.60,151.08,68.24,68.24,140265872145,69.68,69.68,140265872145 +이노메트리,302430,11,12140,1,2800,29.98,6482234,113814,9833208,6482234,29.98,5695.46,65.92,65.92,73964479355,61.96,61.96,73964479355 +엠디바이스,226590,12,11210,2,590,5.56,6070059,1312443,10567784,6070059,5.56,462.50,57.44,57.44,70544713955,59.55,59.55,70544713955 +삼성공조,006660,13,18970,5,-80,-0.42,3866090,1681927,8126314,3866090,-0.42,229.86,47.57,47.57,74744360760,48.49,48.49,74744360760 +오리엔트정공,065500,14,9180,5,-1270,-12.15,14760205,15099853,31742912,14760205,-12.15,97.75,46.50,46.50,144611946385,49.63,49.63,144611946385 +RF시스템즈,474610,15,5900,2,160,2.79,5756297,630930,12924863,5756297,2.79,912.35,44.54,44.54,35661731245,46.77,46.77,35661731245 +미코바이오메드,214610,16,597,2,94,18.69,22447240,1905141,51505648,22447240,18.69,1178.25,43.58,43.58,13774895861,44.80,44.80,13774895861 +아이엠,101390,17,1690,1,390,30.00,5044339,4022412,12981844,5044339,30.00,125.41,38.86,38.86,8073603682,36.80,36.80,8073603682 +노을,376930,18,2950,2,265,9.87,14179885,363866,36947060,14179885,9.87,3897.01,38.38,38.38,43439092924,39.85,39.85,43439092924 +LB인베스트먼트,309960,19,3845,2,160,4.34,8814021,113319,23217239,8814021,4.34,7778.06,37.96,37.96,36823812976,41.25,41.25,36823812976 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +온코닉테라퓨틱스,476060,21,17160,5,-880,-4.88,4020983,9169726,10881960,4020983,-4.88,43.85,36.95,36.95,71675862510,38.38,38.38,71675862510 +클리노믹스,352770,22,652,1,150,29.88,12843348,4687482,38886113,12843348,29.88,273.99,33.03,33.03,7924001844,31.25,31.25,7924001844 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19322728,19822514,60500000,19322728,1.34,97.48,31.94,31.94,72389472624,31.70,31.70,72389472624 +다원넥스뷰,323350,25,6920,2,350,5.33,2545747,64968,8010772,2545747,5.33,3918.46,31.78,31.78,18406028705,33.20,33.20,18406028705 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2464494,1004538,9099478,2464494,-2.31,245.34,27.08,27.08,35003406280,28.43,28.43,35003406280 +KODEX 200선물인버스2X,252670,28,2090,5,-40,-1.88,141835916,109467728,532800000,141835916,-1.88,129.57,26.62,26.62,296067613012,26.59,26.59,296067613012 +하이스틸,071090,29,4465,5,-145,-3.15,5325805,5879632,20191471,5325805,-3.15,90.58,26.38,26.38,24386079603,27.05,27.05,24386079603 +퀄리타스반도체,432720,30,16500,2,480,3.00,3671946,613931,14011412,3671946,3.00,598.10,26.21,26.21,62496838040,27.03,27.03,62496838040 diff --git a/top30/20250319/top30-avtr-20250319-162001.csv b/top30/20250319/top30-avtr-20250319-162001.csv new file mode 100644 index 000000000000..ec99a38c13d6 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268464034,103077672,157052160,268464034,7.77,260.45,170.94,170.94,330327060224,174.40,174.40,330327060224 +엠오티,413390,2,10650,2,450,4.41,15829536,1635633,11580180,15829536,4.41,967.79,136.70,136.70,180979192595,146.75,146.75,180979192595 +모티브링크,463480,3,13310,2,1540,13.08,16851648,2748381,12390358,16851648,13.08,613.15,136.01,136.01,227786288500,138.12,138.12,227786288500 +대진첨단소재,393970,4,15020,2,2280,17.90,19203466,2740089,14796820,19203466,17.90,700.83,129.78,129.78,294383389805,132.46,132.46,294383389805 +한국첨단소재,062970,5,7080,2,680,10.62,21234157,6755419,19736818,21234157,10.62,314.33,107.59,107.59,145560970625,104.17,104.17,145560970625 +비엘팜텍,065170,6,1679,2,69,4.29,9316931,4228185,8897055,9316931,4.29,220.35,104.72,104.72,17607007890,117.87,117.87,17607007890 +쓰리에이로직스,177900,7,9830,2,340,3.58,8210670,1607861,9366800,8210670,3.58,510.66,87.66,87.66,81404934290,88.41,88.41,81404934290 +메가터치,446540,8,4250,2,175,4.29,15567952,962057,20771000,15567952,4.29,1618.19,74.95,74.95,70831873850,80.24,80.24,70831873850 +아이엠티,451220,9,11550,2,1130,10.84,5587999,31390,7874611,5587999,10.84,9999.99,70.96,70.96,66907679890,73.56,73.56,66907679890 +씨케이솔루션,480370,10,18410,2,810,4.60,7465406,4938650,10934861,7465406,4.60,151.16,68.27,68.27,140336588625,69.71,69.71,140336588625 +이노메트리,302430,11,12140,1,2800,29.98,6486063,113814,9833208,6486063,29.98,5698.83,65.96,65.96,74010963415,62.00,62.00,74010963415 +엠디바이스,226590,12,11210,2,590,5.56,6073954,1312443,10567784,6073954,5.56,462.80,57.48,57.48,70588649555,59.59,59.59,70588649555 +삼성공조,006660,13,18970,5,-80,-0.42,3868688,1681927,8126314,3868688,-0.42,230.02,47.61,47.61,74793826680,48.52,48.52,74793826680 +오리엔트정공,065500,14,9180,5,-1270,-12.15,14767824,15099853,31742912,14767824,-12.15,97.80,46.52,46.52,144682422135,49.65,49.65,144682422135 +RF시스템즈,474610,15,5900,2,160,2.79,5757672,630930,12924863,5757672,2.79,912.57,44.55,44.55,35669788745,46.78,46.78,35669788745 +미코바이오메드,214610,16,597,2,94,18.69,22453846,1905141,51505648,22453846,18.69,1178.59,43.59,43.59,13778879279,44.81,44.81,13778879279 +아이엠,101390,17,1690,1,390,30.00,5044439,4022412,12981844,5044439,30.00,125.41,38.86,38.86,8073772682,36.80,36.80,8073772682 +노을,376930,18,2950,2,265,9.87,14181454,363866,36947060,14181454,9.87,3897.44,38.38,38.38,43443768544,39.86,39.86,43443768544 +LB인베스트먼트,309960,19,3845,2,160,4.34,8815399,113319,23217239,8815399,4.34,7779.28,37.97,37.97,36829173396,41.26,41.26,36829173396 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +온코닉테라퓨틱스,476060,21,17160,5,-880,-4.88,4023932,9169726,10881960,4023932,-4.88,43.88,36.98,36.98,71726231430,38.41,38.41,71726231430 +클리노믹스,352770,22,652,1,150,29.88,12843408,4687482,38886113,12843408,29.88,273.99,33.03,33.03,7924040964,31.25,31.25,7924040964 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19375731,19822514,60500000,19375731,1.34,97.75,32.03,32.03,72589823964,31.78,31.78,72589823964 +다원넥스뷰,323350,25,6920,2,350,5.33,2546247,64968,8010772,2546247,5.33,3919.23,31.79,31.79,18409468705,33.21,33.21,18409468705 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2464804,1004538,9099478,2464804,-2.31,245.37,27.09,27.09,35007572680,28.43,28.43,35007572680 +KODEX 200선물인버스2X,252670,28,2090,5,-40,-1.88,141870666,109467728,532800000,141870666,-1.88,129.60,26.63,26.63,296140240512,26.59,26.59,296140240512 +하이스틸,071090,29,4465,5,-145,-3.15,5326908,5879632,20191471,5326908,-3.15,90.60,26.38,26.38,24390987953,27.05,27.05,24390987953 +퀄리타스반도체,432720,30,16500,2,480,3.00,3672694,613931,14011412,3672694,3.00,598.23,26.21,26.21,62509217440,27.04,27.04,62509217440 diff --git a/top30/20250319/top30-avtr-20250319-163002.csv b/top30/20250319/top30-avtr-20250319-163002.csv new file mode 100644 index 000000000000..f99d0992df5f --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268551159,103077672,157052160,268551159,7.77,260.53,170.99,170.99,330431174599,174.46,174.46,330431174599 +엠오티,413390,2,10650,2,450,4.41,15835120,1635633,11580180,15835120,4.41,968.13,136.74,136.74,181038773875,146.79,146.79,181038773875 +모티브링크,463480,3,13310,2,1540,13.08,16859651,2748381,12390358,16859651,13.08,613.44,136.07,136.07,227892728400,138.19,138.19,227892728400 +대진첨단소재,393970,4,15020,2,2280,17.90,19218073,2740089,14796820,19218073,17.90,701.37,129.88,129.88,294602933015,132.56,132.56,294602933015 +한국첨단소재,062970,5,7080,2,680,10.62,21339057,6755419,19736818,21339057,10.62,315.88,108.12,108.12,146318348625,104.71,104.71,146318348625 +비엘팜텍,065170,6,1679,2,69,4.29,9318372,4228185,8897055,9318372,4.29,220.39,104.74,104.74,17609414360,117.88,117.88,17609414360 +쓰리에이로직스,177900,7,9830,2,340,3.58,8217845,1607861,9366800,8217845,3.58,511.10,87.73,87.73,81474747040,88.49,88.49,81474747040 +메가터치,446540,8,4250,2,175,4.29,15568504,962057,20771000,15568504,4.29,1618.25,74.95,74.95,70834222610,80.24,80.24,70834222610 +아이엠티,451220,9,11550,2,1130,10.84,5626008,31390,7874611,5626008,10.84,9999.99,71.44,71.44,67361507350,74.06,74.06,67361507350 +씨케이솔루션,480370,10,18410,2,810,4.60,7469719,4938650,10934861,7469719,4.60,151.25,68.31,68.31,140415387135,69.75,69.75,140415387135 +이노메트리,302430,11,12140,1,2800,29.98,6487624,113814,9833208,6487624,29.98,5700.20,65.98,65.98,74029913955,62.01,62.01,74029913955 +엠디바이스,226590,12,11210,2,590,5.56,6076451,1312443,10567784,6076451,5.56,462.99,57.50,57.50,70616690865,59.61,59.61,70616690865 +삼성공조,006660,13,18970,5,-80,-0.42,3876680,1681927,8126314,3876680,-0.42,230.49,47.71,47.71,74946473880,48.62,48.62,74946473880 +오리엔트정공,065500,14,9180,5,-1270,-12.15,14780717,15099853,31742912,14780717,-12.15,97.89,46.56,46.56,144801424525,49.69,49.69,144801424525 +RF시스템즈,474610,15,5900,2,160,2.79,5760285,630930,12924863,5760285,2.79,912.98,44.57,44.57,35685100925,46.80,46.80,35685100925 +미코바이오메드,214610,16,597,2,94,18.69,22457754,1905141,51505648,22457754,18.69,1178.80,43.60,43.60,13781235803,44.82,44.82,13781235803 +아이엠,101390,17,1690,1,390,30.00,5044657,4022412,12981844,5044657,30.00,125.41,38.86,38.86,8074141102,36.80,36.80,8074141102 +노을,376930,18,2950,2,265,9.87,14188822,363866,36947060,14188822,9.87,3899.46,38.40,38.40,43465504144,39.88,39.88,43465504144 +LB인베스트먼트,309960,19,3845,2,160,4.34,8815895,113319,23217239,8815895,4.34,7779.71,37.97,37.97,36831085476,41.26,41.26,36831085476 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +온코닉테라퓨틱스,476060,21,17160,5,-880,-4.88,4026552,9169726,10881960,4026552,-4.88,43.91,37.00,37.00,71770954830,38.43,38.43,71770954830 +클리노믹스,352770,22,652,1,150,29.88,12843421,4687482,38886113,12843421,29.88,273.99,33.03,33.03,7924049440,31.25,31.25,7924049440 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19400900,19822514,60500000,19400900,1.34,97.87,32.07,32.07,72684962784,31.83,31.83,72684962784 +다원넥스뷰,323350,25,6920,2,350,5.33,2549378,64968,8010772,2549378,5.33,3924.05,31.82,31.82,18430916055,33.25,33.25,18430916055 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2465649,1004538,9099478,2465649,-2.31,245.45,27.10,27.10,35018937930,28.44,28.44,35018937930 +KODEX 200선물인버스2X,252670,28,2090,5,-40,-1.88,141954111,109467728,532800000,141954111,-1.88,129.68,26.64,26.64,296314640562,26.61,26.61,296314640562 +하이스틸,071090,29,4465,5,-145,-3.15,5329161,5879632,20191471,5329161,-3.15,90.64,26.39,26.39,24401036333,27.07,27.07,24401036333 +퀄리타스반도체,432720,30,16500,2,480,3.00,3673458,613931,14011412,3673458,3.00,598.35,26.22,26.22,62521823440,27.04,27.04,62521823440 diff --git a/top30/20250319/top30-avtr-20250319-164001.csv b/top30/20250319/top30-avtr-20250319-164001.csv new file mode 100644 index 000000000000..78837fce2fa9 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268627456,103077672,157052160,268627456,7.77,260.61,171.04,171.04,330522959890,174.51,174.51,330522959890 +엠오티,413390,2,10650,2,450,4.41,15839955,1635633,11580180,15839955,4.41,968.43,136.79,136.79,181090460025,146.84,146.84,181090460025 +모티브링크,463480,3,13310,2,1540,13.08,16864625,2748381,12390358,16864625,13.08,613.62,136.11,136.11,227958832860,138.23,138.23,227958832860 +대진첨단소재,393970,4,15020,2,2280,17.90,19233334,2740089,14796820,19233334,17.90,701.92,129.98,129.98,294831542795,132.66,132.66,294831542795 +한국첨단소재,062970,5,7080,2,680,10.62,21383279,6755419,19736818,21383279,10.62,316.54,108.34,108.34,146632324825,104.93,104.93,146632324825 +비엘팜텍,065170,6,1679,2,69,4.29,9320992,4228185,8897055,9320992,4.29,220.45,104.76,104.76,17613789760,117.91,117.91,17613789760 +쓰리에이로직스,177900,7,9830,2,340,3.58,8220966,1607861,9366800,8220966,3.58,511.30,87.77,87.77,81505176790,88.52,88.52,81505176790 +메가터치,446540,8,4250,2,175,4.29,15570298,962057,20771000,15570298,4.29,1618.44,74.96,74.96,70841847110,80.25,80.25,70841847110 +아이엠티,451220,9,11550,2,1130,10.84,5644152,31390,7874611,5644152,10.84,9999.99,71.68,71.68,67577239510,74.30,74.30,67577239510 +씨케이솔루션,480370,10,18410,2,810,4.60,7480316,4938650,10934861,7480316,4.60,151.46,68.41,68.41,140608676415,69.85,69.85,140608676415 +이노메트리,302430,11,12140,1,2800,29.98,6490145,113814,9833208,6490145,29.98,5702.41,66.00,66.00,74060518895,62.04,62.04,74060518895 +엠디바이스,226590,12,11210,2,590,5.56,6079527,1312443,10567784,6079527,5.56,463.22,57.53,57.53,70651203585,59.64,59.64,70651203585 +삼성공조,006660,13,18970,5,-80,-0.42,3902684,1681927,8126314,3902684,-0.42,232.04,48.03,48.03,75451471560,48.94,48.94,75451471560 +오리엔트정공,065500,14,9180,5,-1270,-12.15,14799451,15099853,31742912,14799451,-12.15,98.01,46.62,46.62,144974714025,49.75,49.75,144974714025 +RF시스템즈,474610,15,5900,2,160,2.79,5764162,630930,12924863,5764162,2.79,913.60,44.60,44.60,35707781375,46.83,46.83,35707781375 +미코바이오메드,214610,16,597,2,94,18.69,22464806,1905141,51505648,22464806,18.69,1179.17,43.62,43.62,13785488159,44.83,44.83,13785488159 +아이엠,101390,17,1690,1,390,30.00,5046857,4022412,12981844,5046857,30.00,125.47,38.88,38.88,8077859102,36.82,36.82,8077859102 +노을,376930,18,2950,2,265,9.87,14193291,363866,36947060,14193291,9.87,3900.69,38.42,38.42,43478553624,39.89,39.89,43478553624 +LB인베스트먼트,309960,19,3845,2,160,4.34,8825955,113319,23217239,8825955,4.34,7788.59,38.01,38.01,36869766176,41.30,41.30,36869766176 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +온코닉테라퓨틱스,476060,21,17160,5,-880,-4.88,4028192,9169726,10881960,4028192,-4.88,43.93,37.02,37.02,71798949630,38.45,38.45,71798949630 +클리노믹스,352770,22,652,1,150,29.88,12845221,4687482,38886113,12845221,29.88,274.03,33.03,33.03,7925223040,31.26,31.26,7925223040 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19478107,19822514,60500000,19478107,1.34,98.26,32.20,32.20,72976805244,31.95,31.95,72976805244 +다원넥스뷰,323350,25,6920,2,350,5.33,2549828,64968,8010772,2549828,5.33,3924.74,31.83,31.83,18434012055,33.25,33.25,18434012055 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2467775,1004538,9099478,2467775,-2.31,245.66,27.12,27.12,35047511370,28.47,28.47,35047511370 +KODEX 200선물인버스2X,252670,28,2090,5,-40,-1.88,142031503,109467728,532800000,142031503,-1.88,129.75,26.66,26.66,296476389842,26.62,26.62,296476389842 +하이스틸,071090,29,4465,5,-145,-3.15,5330365,5879632,20191471,5330365,-3.15,90.66,26.40,26.40,24406400153,27.07,27.07,24406400153 +퀄리타스반도체,432720,30,16500,2,480,3.00,3674408,613931,14011412,3674408,3.00,598.51,26.22,26.22,62537488940,27.05,27.05,62537488940 diff --git a/top30/20250319/top30-avtr-20250319-165001.csv b/top30/20250319/top30-avtr-20250319-165001.csv new file mode 100644 index 000000000000..45ee11318e75 --- /dev/null +++ b/top30/20250319/top30-avtr-20250319-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1206,2,87,7.77,268757237,103077672,157052160,268757237,7.77,260.73,171.13,171.13,330678048185,174.59,174.59,330678048185 +엠오티,413390,2,10650,2,450,4.41,15849149,1635633,11580180,15849149,4.41,968.99,136.86,136.86,181189111645,146.92,146.92,181189111645 +모티브링크,463480,3,13310,2,1540,13.08,16870939,2748381,12390358,16870939,13.08,613.85,136.16,136.16,228042051380,138.28,138.28,228042051380 +대진첨단소재,393970,4,15020,2,2280,17.90,19242192,2740089,14796820,19242192,17.90,702.25,130.04,130.04,294963704155,132.72,132.72,294963704155 +한국첨단소재,062970,5,7080,2,680,10.62,21413782,6755419,19736818,21413782,10.62,316.99,108.50,108.50,146849811215,105.09,105.09,146849811215 +비엘팜텍,065170,6,1679,2,69,4.29,9323293,4228185,8897055,9323293,4.29,220.50,104.79,104.79,17617632430,117.94,117.94,17617632430 +쓰리에이로직스,177900,7,9830,2,340,3.58,8224621,1607861,9366800,8224621,3.58,511.53,87.81,87.81,81540886140,88.56,88.56,81540886140 +메가터치,446540,8,4250,2,175,4.29,15574757,962057,20771000,15574757,4.29,1618.90,74.98,74.98,70860686385,80.27,80.27,70860686385 +아이엠티,451220,9,11550,2,1130,10.84,5680062,31390,7874611,5680062,10.84,9999.99,72.13,72.13,68011032310,74.78,74.78,68011032310 +씨케이솔루션,480370,10,18410,2,810,4.60,7486905,4938650,10934861,7486905,4.60,151.60,68.47,68.47,140728727995,69.91,69.91,140728727995 +이노메트리,302430,11,12140,1,2800,29.98,6490995,113814,9833208,6490995,29.98,5703.16,66.01,66.01,74070837895,62.05,62.05,74070837895 +엠디바이스,226590,12,11210,2,590,5.56,6083715,1312443,10567784,6083715,5.56,463.54,57.57,57.57,70698192945,59.68,59.68,70698192945 +삼성공조,006660,13,18970,5,-80,-0.42,3922854,1681927,8126314,3922854,-0.42,233.24,48.27,48.27,75841962760,49.20,49.20,75841962760 +오리엔트정공,065500,14,9180,5,-1270,-12.15,14826025,15099853,31742912,14826025,-12.15,98.19,46.71,46.71,145225838325,49.84,49.84,145225838325 +RF시스템즈,474610,15,5900,2,160,2.79,5766005,630930,12924863,5766005,2.79,913.89,44.61,44.61,35718562925,46.84,46.84,35718562925 +미코바이오메드,214610,16,597,2,94,18.69,22490790,1905141,51505648,22490790,18.69,1180.53,43.67,43.67,13801000607,44.88,44.88,13801000607 +아이엠,101390,17,1690,1,390,30.00,5047471,4022412,12981844,5047471,30.00,125.48,38.88,38.88,8078896762,36.82,36.82,8078896762 +노을,376930,18,2950,2,265,9.87,14194996,363866,36947060,14194996,9.87,3901.16,38.42,38.42,43483540749,39.90,39.90,43483540749 +LB인베스트먼트,309960,19,3845,2,160,4.34,8827855,113319,23217239,8827855,4.34,7790.27,38.02,38.02,36877071676,41.31,41.31,36877071676 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6265,2,165,2.70,1115861,668613,3000000,1115861,2.70,166.89,37.20,37.20,6906179565,36.74,36.74,6906179565 +온코닉테라퓨틱스,476060,21,17160,5,-880,-4.88,4028795,9169726,10881960,4028795,-4.88,43.94,37.02,37.02,71809248870,38.46,38.46,71809248870 +클리노믹스,352770,22,652,1,150,29.88,12845221,4687482,38886113,12845221,29.88,274.03,33.03,33.03,7925223040,31.26,31.26,7925223040 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9115,5,-90,-0.98,177432,150919,550000,177432,-0.98,117.57,32.26,32.26,1616414955,32.24,32.24,1616414955 +KODEX 코스닥150선물인버스,251340,24,3775,2,50,1.34,19482391,19822514,60500000,19482391,1.34,98.28,32.20,32.20,72993020184,31.96,31.96,72993020184 +다원넥스뷰,323350,25,6920,2,350,5.33,2549880,64968,8010772,2549880,5.33,3924.82,31.83,31.83,18434371895,33.25,33.25,18434371895 +PLUS 미국양자컴퓨팅TOP10,0023B0,26,10355,5,-265,-2.50,249209,318006,800000,249209,-2.50,78.37,31.15,31.15,2584564564,31.20,31.20,2584564564 +아이에스티이,212710,27,13530,5,-320,-2.31,2471342,1004538,9099478,2471342,-2.31,246.02,27.16,27.16,35095416180,28.51,28.51,35095416180 +KODEX 200선물인버스2X,252670,28,2090,5,-40,-1.88,142130020,109467728,532800000,142130020,-1.88,129.84,26.68,26.68,296682290372,26.64,26.64,296682290372 +하이스틸,071090,29,4465,5,-145,-3.15,5334435,5879632,20191471,5334435,-3.15,90.73,26.42,26.42,24424511653,27.09,27.09,24424511653 +인베니아,079950,30,655,2,89,15.72,6085197,216218,23200000,6085197,15.72,2814.38,26.23,26.23,4091574845,26.93,26.93,4091574845 diff --git a/top30/20250319/top30-tv-20250319-090002.csv b/top30/20250319/top30-tv-20250319-090002.csv new file mode 100644 index 000000000000..c7989f847122 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,202500,5,-500,-0.25,77574,2696191,728002365,77574,-0.25,2.88,0.01,0.01,15671735000,0.01,0.01,15671735000 +현대로템,064350,2,112400,2,1500,1.35,22946,1842642,109142293,22946,1.35,1.25,0.02,0.02,2587615400,0.02,0.02,2587615400 +KIWOOM 국고채10년레버리지,167860,3,114265,5,-175,-0.15,14000,50024,300000,14000,-0.15,27.99,4.67,4.67,1599660000,4.67,4.67,1599660000 +KODEX 코스닥150선물인버스,251340,4,3740,2,15,0.40,318559,19822514,60500000,318559,0.40,1.61,0.53,0.53,1191410660,0.53,0.53,1191410660 +TIGER 미국나스닥100,133690,5,125940,5,-1765,-1.38,8258,307439,35210000,8258,-1.38,2.69,0.02,0.02,1039917235,0.02,0.02,1039917235 +동양철관,008970,6,1119,3,0,0.00,800933,103077672,157052160,800933,0.00,0.78,0.51,0.51,896244027,0.51,0.51,896244027 +대동기어,008830,7,23700,3,0,0.00,23853,1719516,8987520,23853,0.00,1.39,0.27,0.27,565316100,0.27,0.27,565316100 +삼성전자,005930,8,57600,3,0,0.00,8720,28138594,5919637922,8720,0.00,0.03,0.00,0.00,502272000,0.00,0.00,502272000 +유한양행,000100,9,126700,2,200,0.16,3263,637371,80209064,3263,0.16,0.51,0.00,0.00,413344500,0.00,0.00,413344500 +삼성중공업,010140,10,15440,3,0,0.00,22527,26324576,880000000,22527,0.00,0.09,0.00,0.00,347816880,0.00,0.00,347816880 +전진건설로봇,079900,11,58200,3,0,0.00,5020,468439,14592545,5020,0.00,1.07,0.03,0.03,292164000,0.03,0.03,292164000 +한국가스공사,036460,12,36600,2,100,0.27,6929,506284,92313000,6929,0.27,1.37,0.01,0.01,253300250,0.01,0.01,253300250 +LS ELECTRIC,010120,13,209000,3,0,0.00,1109,633955,30000000,1109,0.00,0.17,0.00,0.00,231781000,0.00,0.00,231781000 +동성화인텍,033500,14,25000,5,-200,-0.79,8997,1018187,29989494,8997,-0.79,0.88,0.03,0.03,224932000,0.03,0.03,224932000 +포스코DX,022100,15,27500,3,0,0.00,7950,4802217,152034729,7950,0.00,0.17,0.01,0.01,218625000,0.01,0.01,218625000 +이수페타시스,007660,16,40600,5,-550,-1.34,5072,765555,63246419,5072,-1.34,0.66,0.01,0.01,205464000,0.01,0.01,205464000 +KODEX 미국S&P500,379800,17,18670,5,-150,-0.80,10112,15947916,209150000,10112,-0.80,0.06,0.00,0.00,188853815,0.00,0.00,188853815 +알테오젠,196170,18,443500,3,0,0.00,395,2019144,53318828,395,0.00,0.02,0.00,0.00,175182500,0.00,0.00,175182500 +HLB,028300,19,76700,3,0,0.00,2052,1172415,131387433,2052,0.00,0.18,0.00,0.00,157388400,0.00,0.00,157388400 +에스와이스틸텍,365330,20,6320,5,-50,-0.78,23200,528014,30610000,23200,-0.78,4.39,0.08,0.08,147494190,0.08,0.08,147494190 +하나금융지주,086790,21,61500,2,400,0.65,2291,783093,287240880,2291,0.65,0.29,0.00,0.00,140775700,0.00,0.00,140775700 +아이에스티이,212710,22,13850,3,0,0.00,8895,1004538,9099478,8895,0.00,0.89,0.10,0.10,123195750,0.10,0.10,123195750 +엘앤에프,066970,23,73500,5,-200,-0.27,1560,299229,36297174,1560,-0.27,0.52,0.00,0.00,114811200,0.00,0.00,114811200 +금양,001570,24,11840,5,-130,-1.09,8718,2706452,63967196,8718,-1.09,0.32,0.01,0.01,102967080,0.01,0.01,102967080 +NAVER,035420,25,209000,3,0,0.00,483,669726,158437008,483,0.00,0.07,0.00,0.00,100947000,0.00,0.00,100947000 +제이앤티씨,204270,26,17750,3,0,0.00,5611,805808,57848466,5611,0.00,0.70,0.01,0.01,99595250,0.01,0.01,99595250 +삼성전자우,005935,27,47900,3,0,0.00,2068,2218996,815974664,2068,0.00,0.09,0.00,0.00,99057200,0.00,0.00,99057200 +SK텔레콤,017670,28,56000,2,100,0.18,1706,419298,214790053,1706,0.18,0.41,0.00,0.00,95535800,0.00,0.00,95535800 +오리엔트정공,065500,29,10450,3,0,0.00,9054,15099853,31742912,9054,0.00,0.06,0.03,0.03,94614300,0.03,0.03,94614300 +KODEX 시스템반도체,395160,30,9180,2,10,0.11,10100,183375,6500000,10100,0.11,5.51,0.16,0.16,92719000,0.16,0.16,92719000 diff --git a/top30/20250319/top30-tv-20250319-091001.csv b/top30/20250319/top30-tv-20250319-091001.csv new file mode 100644 index 000000000000..af097a489220 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,2,600,1.04,2363373,28138594,5919637922,2363373,1.04,8.40,0.04,0.04,137028729200,0.04,0.04,137028729200 +한국항공우주,047810,2,90100,2,5100,6.00,1302052,5782025,97475107,1302052,6.00,22.52,1.34,1.34,116117553600,1.32,1.32,116117553600 +한화오션,042660,3,83600,2,2200,2.70,1189503,9087386,306413394,1189503,2.70,13.09,0.39,0.39,98886970050,0.39,0.39,98886970050 +한화시스템,272210,4,42400,2,1100,2.66,1768428,20100768,188919389,1768428,2.66,8.80,0.94,0.94,74537874225,0.93,0.93,74537874225 +두산에너빌리티,034020,5,26900,2,1100,4.26,2434673,9464041,640561146,2434673,4.26,25.73,0.38,0.38,64471625675,0.37,0.37,64471625675 +KODEX 200선물인버스2X,252670,6,2095,5,-35,-1.64,30389088,109467728,532800000,30389088,-1.64,27.76,5.70,5.70,63887158903,5.72,5.72,63887158903 +동양철관,008970,7,1192,2,73,6.52,49819218,103077672,157052160,49819218,6.52,48.33,31.72,31.72,60164436395,32.14,32.14,60164436395 +한화에어로스페이스,012450,8,766000,2,2000,0.26,68737,468996,45581161,68737,0.26,14.66,0.15,0.15,52460537500,0.15,0.15,52460537500 +SK하이닉스,000660,9,203000,3,0,0.00,257281,2696191,728002365,257281,0.00,9.54,0.04,0.04,52089472250,0.04,0.04,52089472250 +현대로템,064350,10,114300,2,3400,3.07,402247,1842642,109142293,402247,3.07,21.83,0.37,0.37,45330276800,0.36,0.36,45330276800 +삼성중공업,010140,11,15540,2,100,0.65,2846140,26324576,880000000,2846140,0.65,10.81,0.32,0.32,43907114425,0.32,0.32,43907114425 +KODEX 레버리지,122630,12,16805,2,300,1.82,2452379,17919062,140650000,2452379,1.82,13.69,1.74,1.74,40995052903,1.73,1.73,40995052903 +포스코DX,022100,13,28550,2,1050,3.82,1366658,4802217,152034729,1366658,3.82,28.46,0.90,0.90,39142743050,0.90,0.90,39142743050 +알테오젠,196170,14,440500,5,-3000,-0.68,82248,2019144,53318828,82248,-0.68,4.07,0.15,0.15,36380955500,0.15,0.15,36380955500 +에이비엘바이오,298380,15,42700,2,1550,3.77,703980,1205671,48281942,703980,3.77,58.39,1.46,1.46,30430858225,1.48,1.48,30430858225 +로보티즈,108490,16,36250,5,-2700,-6.93,777344,1445663,13207510,777344,-6.93,53.77,5.89,5.89,28216276425,5.89,5.89,28216276425 +LG화학,051910,17,244000,2,12500,5.40,111364,222768,70592343,111364,5.40,49.99,0.16,0.16,26922224000,0.16,0.16,26922224000 +온코닉테라퓨틱스,476060,18,18210,2,170,0.94,1356786,9169726,10881960,1356786,0.94,14.80,12.47,12.47,25079895990,12.66,12.66,25079895990 +레인보우로보틱스,277810,19,315000,5,-9000,-2.78,76708,376882,19399858,76708,-2.78,20.35,0.40,0.40,24304422250,0.40,0.40,24304422250 +KODEX 코스닥150레버리지,233740,20,8155,2,10,0.12,2767965,18188620,202000000,2767965,0.12,15.22,1.37,1.37,22630723105,1.37,1.37,22630723105 +삼성SDI,006400,21,193000,2,2200,1.15,116428,756405,68764530,116428,1.15,15.39,0.17,0.17,22449733950,0.17,0.17,22449733950 +대진첨단소재,393970,22,14230,2,1490,11.70,1605575,2740089,14796820,1605575,11.70,58.60,10.85,10.85,22059240240,10.48,10.48,22059240240 +한화엔진,082740,23,27050,2,100,0.37,758635,16227200,83447142,758635,0.37,4.68,0.91,0.91,20297121350,0.90,0.90,20297121350 +넥스틸,092790,24,17680,5,-360,-2.00,1083797,9029992,26002000,1083797,-2.00,12.00,4.17,4.17,19564497600,4.26,4.26,19564497600 +LS ELECTRIC,010120,25,214500,2,5500,2.63,83622,633955,30000000,83622,2.63,13.19,0.28,0.28,17876393500,0.28,0.28,17876393500 +POSCO홀딩스,005490,26,312500,2,7500,2.46,55211,278184,82624377,55211,2.46,19.85,0.07,0.07,17139929750,0.07,0.07,17139929750 +와이씨,232140,27,12240,2,400,3.38,1371433,1730523,82045350,1371433,3.38,79.25,1.67,1.67,16936330280,1.69,1.69,16936330280 +유한양행,000100,28,127000,2,500,0.40,117239,637371,80209064,117239,0.40,18.39,0.15,0.15,14948138950,0.15,0.15,14948138950 +엠오티,413390,29,10740,2,540,5.29,1376276,1635633,11580180,1376276,5.29,84.14,11.88,11.88,14773729635,11.88,11.88,14773729635 +RF시스템즈,474610,30,6340,2,600,10.45,2302647,630930,12924863,2302647,10.45,364.96,17.82,17.82,14591833995,17.81,17.81,14591833995 diff --git a/top30/20250319/top30-tv-20250319-092002.csv b/top30/20250319/top30-tv-20250319-092002.csv new file mode 100644 index 000000000000..7a593539ded7 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58600,2,1000,1.74,4160733,28138594,5919637922,4160733,1.74,14.79,0.07,0.07,242185695750,0.07,0.07,242185695750 +한화오션,042660,2,82800,2,1400,1.72,1907081,9087386,306413394,1907081,1.72,20.99,0.62,0.62,158783901750,0.63,0.63,158783901750 +한화시스템,272210,3,42150,2,850,2.06,3688267,20100768,188919389,3688267,2.06,18.35,1.95,1.95,156632475700,1.97,1.97,156632475700 +한국항공우주,047810,4,89100,2,4100,4.82,1744377,5782025,97475107,1744377,4.82,30.17,1.79,1.79,155971653450,1.80,1.80,155971653450 +두산에너빌리티,034020,5,27150,2,1350,5.23,4803328,9464041,640561146,4803328,5.23,50.75,0.75,0.75,128238419400,0.74,0.74,128238419400 +삼성중공업,010140,6,15510,2,70,0.45,6270893,26324576,880000000,6270893,0.45,23.82,0.71,0.71,97435194110,0.71,0.71,97435194110 +한화에어로스페이스,012450,7,751000,5,-13000,-1.70,111264,468996,45581161,111264,-1.70,23.72,0.24,0.24,84665780500,0.25,0.25,84665780500 +현대로템,064350,8,113300,2,2400,2.16,734855,1842642,109142293,734855,2.16,39.88,0.67,0.67,83638658450,0.68,0.68,83638658450 +SK하이닉스,000660,9,204000,2,1000,0.49,384877,2696191,728002365,384877,0.49,14.27,0.05,0.05,78005711000,0.05,0.05,78005711000 +KODEX 200선물인버스2X,252670,10,2090,5,-40,-1.88,36707137,109467728,532800000,36707137,-1.88,33.53,6.89,6.89,77080828625,6.92,6.92,77080828625 +동양철관,008970,11,1210,2,91,8.13,63388298,103077672,157052160,63388298,8.13,61.50,40.36,40.36,76365634393,40.19,40.19,76365634393 +KODEX 레버리지,122630,12,16825,2,320,1.94,3722415,17919062,140650000,3722415,1.94,20.77,2.65,2.65,62355771834,2.64,2.64,62355771834 +대진첨단소재,393970,13,14760,2,2020,15.86,3958652,2740089,14796820,3958652,15.86,144.47,26.75,26.75,56488875180,25.86,25.86,56488875180 +알테오젠,196170,14,441500,5,-2000,-0.45,127188,2019144,53318828,127188,-0.45,6.30,0.24,0.24,56129575500,0.24,0.24,56129575500 +포스코DX,022100,15,28400,2,900,3.27,1667740,4802217,152034729,1667740,3.27,34.73,1.10,1.10,47690804200,1.10,1.10,47690804200 +레인보우로보틱스,277810,16,311500,5,-12500,-3.86,150821,376882,19399858,150821,-3.86,40.02,0.78,0.78,47416005000,0.78,0.78,47416005000 +엠오티,413390,17,11420,2,1220,11.96,3945655,1635633,11580180,3945655,11.96,241.23,34.07,34.07,43452383415,32.86,32.86,43452383415 +에이비엘바이오,298380,18,41950,2,800,1.94,1001956,1205671,48281942,1001956,1.94,83.10,2.08,2.08,43068277575,2.13,2.13,43068277575 +LG화학,051910,19,246500,2,15000,6.48,169598,222768,70592343,169598,6.48,76.13,0.24,0.24,41241274250,0.24,0.24,41241274250 +로보티즈,108490,20,35600,5,-3350,-8.60,1013869,1445663,13207510,1013869,-8.60,70.13,7.68,7.68,36679369900,7.80,7.80,36679369900 +한화엔진,082740,21,26500,5,-450,-1.67,1356106,16227200,83447142,1356106,-1.67,8.36,1.63,1.63,36348626200,1.64,1.64,36348626200 +LS ELECTRIC,010120,22,216000,2,7000,3.35,166708,633955,30000000,166708,3.35,26.30,0.56,0.56,35844475250,0.55,0.55,35844475250 +온코닉테라퓨틱스,476060,23,17890,5,-150,-0.83,1955371,9169726,10881960,1955371,-0.83,21.32,17.97,17.97,35785218680,18.38,18.38,35785218680 +KODEX 코스닥150레버리지,233740,24,8110,5,-35,-0.43,4199096,18188620,202000000,4199096,-0.43,23.09,2.08,2.08,34243006157,2.09,2.09,34243006157 +삼성SDI,006400,25,191900,2,1100,0.58,156673,756405,68764530,156673,0.58,20.71,0.23,0.23,30180422550,0.23,0.23,30180422550 +오리엔트정공,065500,26,10490,2,40,0.38,2346213,15099853,31742912,2346213,0.38,15.54,7.39,7.39,24800726120,7.45,7.45,24800726120 +넥스틸,092790,27,17690,5,-350,-1.94,1357761,9029992,26002000,1357761,-1.94,15.04,5.22,5.22,24401064695,5.30,5.30,24401064695 +와이씨,232140,28,12260,2,420,3.55,1880400,1730523,82045350,1880400,3.55,108.66,2.29,2.29,23139128270,2.30,2.30,23139128270 +PLUS K방산,449450,29,36400,2,435,1.21,605883,2500112,16550000,605883,1.21,24.23,3.66,3.66,22214763727,3.69,3.69,22214763727 +POSCO홀딩스,005490,30,310000,2,5000,1.64,70909,278184,82624377,70909,1.64,25.49,0.09,0.09,22014221750,0.09,0.09,22014221750 diff --git a/top30/20250319/top30-tv-20250319-093002.csv b/top30/20250319/top30-tv-20250319-093002.csv new file mode 100644 index 000000000000..e64c30adbb99 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58400,2,800,1.39,5163835,28138594,5919637922,5163835,1.39,18.35,0.09,0.09,300676009000,0.09,0.09,300676009000 +한화오션,042660,2,82600,2,1200,1.47,2260148,9087386,306413394,2260148,1.47,24.87,0.74,0.74,187878687400,0.74,0.74,187878687400 +한국항공우주,047810,3,88200,2,3200,3.76,2105675,5782025,97475107,2105675,3.76,36.42,2.16,2.16,187877437350,2.19,2.19,187877437350 +한화시스템,272210,4,42250,2,950,2.30,4306908,20100768,188919389,4306908,2.30,21.43,2.28,2.28,182600248375,2.29,2.29,182600248375 +두산에너빌리티,034020,5,26950,2,1150,4.46,6075744,9464041,640561146,6075744,4.46,64.20,0.95,0.95,162585606225,0.94,0.94,162585606225 +한화에어로스페이스,012450,6,754000,5,-10000,-1.31,157437,468996,45581161,157437,-1.31,33.57,0.35,0.35,119299306500,0.35,0.35,119299306500 +삼성중공업,010140,7,15460,2,20,0.13,7173939,26324576,880000000,7173939,0.13,27.25,0.82,0.82,111388938755,0.82,0.82,111388938755 +현대로템,064350,8,112200,2,1300,1.17,971313,1842642,109142293,971313,1.17,52.71,0.89,0.89,110138710850,0.90,0.90,110138710850 +대진첨단소재,393970,9,15650,2,2910,22.84,6781798,2740089,14796820,6781798,22.84,247.50,45.83,45.83,99553705775,42.99,42.99,99553705775 +SK하이닉스,000660,10,204000,2,1000,0.49,468972,2696191,728002365,468972,0.49,17.39,0.06,0.06,95158229250,0.06,0.06,95158229250 +KODEX 200선물인버스2X,252670,11,2090,5,-40,-1.88,42785025,109467728,532800000,42785025,-1.88,39.08,8.03,8.03,89797987784,8.06,8.06,89797987784 +동양철관,008970,12,1197,2,78,6.97,69809064,103077672,157052160,69809064,6.97,67.72,44.45,44.45,84060969905,44.72,44.72,84060969905 +알테오젠,196170,13,439000,5,-4500,-1.01,170645,2019144,53318828,170645,-1.01,8.45,0.32,0.32,75158993750,0.32,0.32,75158993750 +KODEX 레버리지,122630,14,16800,2,295,1.79,4353563,17919062,140650000,4353563,1.79,24.30,3.10,3.10,72955079118,3.09,3.09,72955079118 +엠오티,413390,15,11630,2,1430,14.02,6377426,1635633,11580180,6377426,14.02,389.91,55.07,55.07,71820443675,53.33,53.33,71820443675 +포스코DX,022100,16,28700,2,1200,4.36,2326449,4802217,152034729,2326449,4.36,48.45,1.53,1.53,66623738575,1.53,1.53,66623738575 +레인보우로보틱스,277810,17,309000,5,-15000,-4.63,194688,376882,19399858,194688,-4.63,51.66,1.00,1.00,61030062500,1.02,1.02,61030062500 +LG화학,051910,18,248000,2,16500,7.13,233977,222768,70592343,233977,7.13,105.03,0.33,0.33,57229870250,0.33,0.33,57229870250 +에이비엘바이오,298380,19,41850,2,700,1.70,1103684,1205671,48281942,1103684,1.70,91.54,2.29,2.29,47341293850,2.34,2.34,47341293850 +KODEX 코스닥150레버리지,233740,20,8080,5,-65,-0.80,5487818,18188620,202000000,5487818,-0.80,30.17,2.72,2.72,44644144635,2.74,2.74,44644144635 +한화엔진,082740,21,26550,5,-400,-1.48,1642175,16227200,83447142,1642175,-1.48,10.12,1.97,1.97,43909493625,1.98,1.98,43909493625 +LS ELECTRIC,010120,22,211000,2,2000,0.96,204106,633955,30000000,204106,0.96,32.20,0.68,0.68,43807279500,0.69,0.69,43807279500 +POSCO홀딩스,005490,23,314500,2,9500,3.11,131508,278184,82624377,131508,3.11,47.27,0.16,0.16,41043343750,0.16,0.16,41043343750 +로보티즈,108490,24,35750,5,-3200,-8.22,1112738,1445663,13207510,1112738,-8.22,76.97,8.43,8.43,40209853475,8.52,8.52,40209853475 +온코닉테라퓨틱스,476060,25,17750,5,-290,-1.61,2159749,9169726,10881960,2159749,-1.61,23.55,19.85,19.85,39427095635,20.41,20.41,39427095635 +삼성SDI,006400,26,191900,2,1100,0.58,179505,756405,68764530,179505,0.58,23.73,0.26,0.26,34565474550,0.26,0.26,34565474550 +오리엔트정공,065500,27,10320,5,-130,-1.24,3248558,15099853,31742912,3248558,-1.24,21.51,10.23,10.23,34083624065,10.40,10.40,34083624065 +LIG넥스원,079550,28,280500,5,-1000,-0.36,109120,345058,22000000,109120,-0.36,31.62,0.50,0.50,30788622250,0.50,0.50,30788622250 +필에너지,378340,29,19000,2,610,3.32,1555684,2341763,21285882,1555684,3.32,66.43,7.31,7.31,29635791845,7.33,7.33,29635791845 +넥스틸,092790,30,17380,5,-660,-3.66,1620228,9029992,26002000,1620228,-3.66,17.94,6.23,6.23,28995440845,6.42,6.42,28995440845 diff --git a/top30/20250319/top30-tv-20250319-094002.csv b/top30/20250319/top30-tv-20250319-094002.csv new file mode 100644 index 000000000000..c581e54a0514 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58700,2,1100,1.91,6109585,28138594,5919637922,6109585,1.91,21.71,0.10,0.10,356087771950,0.10,0.10,356087771950 +한화시스템,272210,2,42600,2,1300,3.15,5233185,20100768,188919389,5233185,3.15,26.03,2.77,2.77,222138374900,2.76,2.76,222138374900 +두산에너빌리티,034020,3,27300,2,1500,5.81,7826023,9464041,640561146,7826023,5.81,82.69,1.22,1.22,210120861100,1.20,1.20,210120861100 +한화오션,042660,4,82700,2,1300,1.60,2456720,9087386,306413394,2456720,1.60,27.03,0.80,0.80,204174820100,0.81,0.81,204174820100 +한국항공우주,047810,5,89100,2,4100,4.82,2223966,5782025,97475107,2223966,4.82,38.46,2.28,2.28,198357752250,2.28,2.28,198357752250 +한화에어로스페이스,012450,6,754000,5,-10000,-1.31,174740,468996,45581161,174740,-1.31,37.26,0.38,0.38,132346544000,0.39,0.39,132346544000 +현대로템,064350,7,113200,2,2300,2.07,1104281,1842642,109142293,1104281,2.07,59.93,1.01,1.01,125106733150,1.01,1.01,125106733150 +대진첨단소재,393970,8,15660,2,2920,22.92,8297788,2740089,14796820,8297788,22.92,302.83,56.08,56.08,123334666645,53.23,53.23,123334666645 +삼성중공업,010140,9,15450,2,10,0.06,7883038,26324576,880000000,7883038,0.06,29.95,0.90,0.90,122369329600,0.90,0.90,122369329600 +KODEX 200선물인버스2X,252670,10,2075,5,-55,-2.58,57424251,109467728,532800000,57424251,-2.58,52.46,10.78,10.78,120244856930,10.88,10.88,120244856930 +SK하이닉스,000660,11,204000,2,1000,0.49,537155,2696191,728002365,537155,0.49,19.92,0.07,0.07,109059217500,0.07,0.07,109059217500 +동양철관,008970,12,1204,2,85,7.60,84478765,103077672,157052160,84478765,7.60,81.96,53.79,53.79,101884937305,53.88,53.88,101884937305 +KODEX 레버리지,122630,13,16920,2,415,2.51,5776765,17919062,140650000,5776765,2.51,32.24,4.11,4.11,96967747508,4.07,4.07,96967747508 +알테오젠,196170,14,434500,5,-9000,-2.03,218090,2019144,53318828,218090,-2.03,10.80,0.41,0.41,95833005000,0.41,0.41,95833005000 +엠오티,413390,15,11870,2,1670,16.37,8367362,1635633,11580180,8367362,16.37,511.57,72.26,72.26,95540950960,69.51,69.51,95540950960 +포스코DX,022100,16,28700,2,1200,4.36,2531367,4802217,152034729,2531367,4.36,52.71,1.66,1.66,72485788675,1.66,1.66,72485788675 +레인보우로보틱스,277810,17,310000,5,-14000,-4.32,213709,376882,19399858,213709,-4.32,56.70,1.10,1.10,66921610250,1.11,1.11,66921610250 +LG화학,051910,18,248500,2,17000,7.34,267833,222768,70592343,267833,7.34,120.23,0.38,0.38,65614572000,0.37,0.37,65614572000 +KODEX 코스닥150레버리지,233740,19,8115,5,-30,-0.37,6455509,18188620,202000000,6455509,-0.37,35.49,3.20,3.20,52476028880,3.20,3.20,52476028880 +에이비엘바이오,298380,20,41450,2,300,0.73,1200381,1205671,48281942,1200381,0.73,99.56,2.49,2.49,51368448500,2.57,2.57,51368448500 +POSCO홀딩스,005490,21,314500,2,9500,3.11,155124,278184,82624377,155124,3.11,55.76,0.19,0.19,48477815500,0.19,0.19,48477815500 +LS ELECTRIC,010120,22,213500,2,4500,2.15,223071,633955,30000000,223071,2.15,35.19,0.74,0.74,47835884750,0.75,0.75,47835884750 +한화엔진,082740,23,26650,5,-300,-1.11,1739366,16227200,83447142,1739366,-1.11,10.72,2.08,2.08,46491410625,2.09,2.09,46491410625 +온코닉테라퓨틱스,476060,24,17470,5,-570,-3.16,2504423,9169726,10881960,2504423,-3.16,27.31,23.01,23.01,45477412615,23.92,23.92,45477412615 +로보티즈,108490,25,35900,5,-3050,-7.83,1195322,1445663,13207510,1195322,-7.83,82.68,9.05,9.05,43170657800,9.10,9.10,43170657800 +오리엔트정공,065500,26,10010,5,-440,-4.21,4040806,15099853,31742912,4040806,-4.21,26.76,12.73,12.73,42081261755,13.24,13.24,42081261755 +삼성SDI,006400,27,192900,2,2100,1.10,213056,756405,68764530,213056,1.10,28.17,0.31,0.31,41015025700,0.31,0.31,41015025700 +와이씨,232140,28,12580,2,740,6.25,3114170,1730523,82045350,3114170,6.25,179.96,3.80,3.80,38588191840,3.74,3.74,38588191840 +필에너지,378340,29,18900,2,510,2.77,1790757,2341763,21285882,1790757,2.77,76.47,8.41,8.41,34101226140,8.48,8.48,34101226140 +LIG넥스원,079550,30,282500,2,1000,0.36,120075,345058,22000000,120075,0.36,34.80,0.55,0.55,33869615750,0.54,0.54,33869615750 diff --git a/top30/20250319/top30-tv-20250319-095001.csv b/top30/20250319/top30-tv-20250319-095001.csv new file mode 100644 index 000000000000..5c6a64b2f149 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58600,2,1000,1.74,6617272,28138594,5919637922,6617272,1.74,23.52,0.11,0.11,385858835900,0.11,0.11,385858835900 +두산에너빌리티,034020,2,26900,2,1100,4.26,8800236,9464041,640561146,8800236,4.26,92.99,1.37,1.37,236558306525,1.37,1.37,236558306525 +한화시스템,272210,3,42400,2,1100,2.66,5538811,20100768,188919389,5538811,2.66,27.56,2.93,2.93,235104094575,2.94,2.94,235104094575 +한화오션,042660,4,82400,2,1000,1.23,2566922,9087386,306413394,2566922,1.23,28.25,0.84,0.84,213278312550,0.84,0.84,213278312550 +한국항공우주,047810,5,87900,2,2900,3.41,2323275,5782025,97475107,2323275,3.41,40.18,2.38,2.38,207122728850,2.42,2.42,207122728850 +대진첨단소재,393970,6,15675,2,2935,23.04,9321037,2740089,14796820,9321037,23.04,340.17,62.99,62.99,139418584350,60.11,60.11,139418584350 +한화에어로스페이스,012450,7,753000,5,-11000,-1.44,182008,468996,45581161,182008,-1.44,38.81,0.40,0.40,137827198500,0.40,0.40,137827198500 +삼성중공업,010140,8,15420,5,-20,-0.13,8508086,26324576,880000000,8508086,-0.13,32.32,0.97,0.97,132003963335,0.97,0.97,132003963335 +현대로템,064350,9,112100,2,1200,1.08,1150951,1842642,109142293,1150951,1.08,62.46,1.05,1.05,130367945300,1.07,1.07,130367945300 +KODEX 200선물인버스2X,252670,10,2077,5,-53,-2.49,61062674,109467728,532800000,61062674,-2.49,55.78,11.46,11.46,127794418074,11.55,11.55,127794418074 +SK하이닉스,000660,11,204500,2,1500,0.74,579555,2696191,728002365,579555,0.74,21.50,0.08,0.08,117712858000,0.08,0.08,117712858000 +알테오젠,196170,12,432500,5,-11000,-2.48,264884,2019144,53318828,264884,-2.48,13.12,0.50,0.50,116076263500,0.50,0.50,116076263500 +엠오티,413390,13,12170,2,1970,19.31,9644351,1635633,11580180,9644351,19.31,589.64,83.28,83.28,110862467520,78.66,78.66,110862467520 +KODEX 레버리지,122630,14,16915,2,410,2.48,6458051,17919062,140650000,6458051,2.48,36.04,4.59,4.59,108491921544,4.56,4.56,108491921544 +동양철관,008970,15,1201,2,82,7.33,89089923,103077672,157052160,89089923,7.33,86.43,56.73,56.73,107412015889,56.95,56.95,107412015889 +포스코DX,022100,16,28900,2,1400,5.09,2956162,4802217,152034729,2956162,5.09,61.56,1.94,1.94,84752185650,1.93,1.93,84752185650 +LG화학,051910,17,251000,2,19500,8.42,312106,222768,70592343,312106,8.42,140.10,0.44,0.44,76686252000,0.43,0.43,76686252000 +레인보우로보틱스,277810,18,308500,5,-15500,-4.78,243531,376882,19399858,243531,-4.78,64.62,1.26,1.26,76134934750,1.27,1.27,76134934750 +KODEX 코스닥150레버리지,233740,19,8145,3,0,0.00,7274913,18188620,202000000,7274913,0.00,40.00,3.60,3.60,59137533618,3.59,3.59,59137533618 +POSCO홀딩스,005490,20,318000,2,13000,4.26,183555,278184,82624377,183555,4.26,65.98,0.22,0.22,57477258500,0.22,0.22,57477258500 +에이비엘바이오,298380,21,41000,5,-150,-0.36,1302861,1205671,48281942,1302861,-0.36,108.06,2.70,2.70,55575494975,2.81,2.81,55575494975 +삼성SDI,006400,22,194500,2,3700,1.94,272393,756405,68764530,272393,1.94,36.01,0.40,0.40,52515086200,0.39,0.39,52515086200 +LS ELECTRIC,010120,23,212500,2,3500,1.67,232747,633955,30000000,232747,1.67,36.71,0.78,0.78,49898226750,0.78,0.78,49898226750 +한화엔진,082740,24,26400,5,-550,-2.04,1825200,16227200,83447142,1825200,-2.04,11.25,2.19,2.19,48767121625,2.21,2.21,48767121625 +로보티즈,108490,25,35800,5,-3150,-8.09,1329081,1445663,13207510,1329081,-8.09,91.94,10.06,10.06,47969099775,10.15,10.15,47969099775 +온코닉테라퓨틱스,476060,26,17700,5,-340,-1.88,2637798,9169726,10881960,2637798,-1.88,28.77,24.24,24.24,47824147265,24.83,24.83,47824147265 +오리엔트정공,065500,27,9980,5,-470,-4.50,4501017,15099853,31742912,4501017,-4.50,29.81,14.18,14.18,46681963135,14.74,14.74,46681963135 +와이씨,232140,28,12670,2,830,7.01,3500970,1730523,82045350,3500970,7.01,202.31,4.27,4.27,43496627215,4.18,4.18,43496627215 +TIGER 미국S&P500,360750,29,20350,5,-120,-0.59,1961363,16231018,373650000,1961363,-0.59,12.08,0.52,0.52,39878556002,0.52,0.52,39878556002 +LIG넥스원,079550,30,282500,2,1000,0.36,128689,345058,22000000,128689,0.36,37.29,0.58,0.58,36301880250,0.58,0.58,36301880250 diff --git a/top30/20250319/top30-tv-20250319-100002.csv b/top30/20250319/top30-tv-20250319-100002.csv new file mode 100644 index 000000000000..e2665a2f9e2f --- /dev/null +++ b/top30/20250319/top30-tv-20250319-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58800,2,1200,2.08,8110679,28138594,5919637922,8110679,2.08,28.82,0.14,0.14,473669937200,0.14,0.14,473669937200 +두산에너빌리티,034020,2,26850,2,1050,4.07,9424608,9464041,640561146,9424608,4.07,99.58,1.47,1.47,253327668425,1.47,1.47,253327668425 +한화시스템,272210,3,41950,2,650,1.57,5793420,20100768,188919389,5793420,1.57,28.82,3.07,3.07,245842490450,3.10,3.10,245842490450 +한화오션,042660,4,81200,5,-200,-0.25,2914888,9087386,306413394,2914888,-0.25,32.08,0.95,0.95,241739561250,0.97,0.97,241739561250 +한국항공우주,047810,5,87300,2,2300,2.71,2470305,5782025,97475107,2470305,2.71,42.72,2.53,2.53,219969388950,2.58,2.58,219969388950 +SK하이닉스,000660,6,209000,2,6000,2.96,1055383,2696191,728002365,1055383,2.96,39.14,0.14,0.14,216085956500,0.14,0.14,216085956500 +대진첨단소재,393970,7,15880,2,3140,24.65,10780549,2740089,14796820,10780549,24.65,393.44,72.86,72.86,162802150805,69.29,69.29,162802150805 +삼성중공업,010140,8,15220,5,-220,-1.42,9723894,26324576,880000000,9723894,-1.42,36.94,1.10,1.10,150616903615,1.12,1.12,150616903615 +한화에어로스페이스,012450,9,749000,5,-15000,-1.96,193190,468996,45581161,193190,-1.96,41.19,0.42,0.42,146212859500,0.43,0.43,146212859500 +KODEX 200선물인버스2X,252670,10,2075,5,-55,-2.58,67490283,109467728,532800000,67490283,-2.58,61.65,12.67,12.67,141104267513,12.76,12.76,141104267513 +현대로템,064350,11,111600,2,700,0.63,1217387,1842642,109142293,1217387,0.63,66.07,1.12,1.12,137791220900,1.13,1.13,137791220900 +알테오젠,196170,12,430500,5,-13000,-2.93,305086,2019144,53318828,305086,-2.93,15.11,0.57,0.57,133403673000,0.58,0.58,133403673000 +KODEX 레버리지,122630,13,16940,2,435,2.64,7488048,17919062,140650000,7488048,2.64,41.79,5.32,5.32,125955722298,5.29,5.29,125955722298 +엠오티,413390,14,11640,2,1440,14.12,10626924,1635633,11580180,10626924,14.12,649.71,91.77,91.77,122539519430,90.91,90.91,122539519430 +동양철관,008970,15,1192,2,73,6.52,91937130,103077672,157052160,91937130,6.52,89.19,58.54,58.54,110819605987,59.20,59.20,110819605987 +포스코DX,022100,16,28700,2,1200,4.36,3600522,4802217,152034729,3600522,4.36,74.98,2.37,2.37,103446143800,2.37,2.37,103446143800 +레인보우로보틱스,277810,17,306500,5,-17500,-5.40,305095,376882,19399858,305095,-5.40,80.95,1.57,1.57,95023948500,1.60,1.60,95023948500 +LG화학,051910,18,248000,2,16500,7.13,331419,222768,70592343,331419,7.13,148.77,0.47,0.47,81508366500,0.47,0.47,81508366500 +KODEX 코스닥150레버리지,233740,19,8110,5,-35,-0.43,7879996,18188620,202000000,7879996,-0.43,43.32,3.90,3.90,64057369820,3.91,3.91,64057369820 +POSCO홀딩스,005490,20,314500,2,9500,3.11,204155,278184,82624377,204155,3.11,73.39,0.25,0.25,63985115750,0.25,0.25,63985115750 +삼성SDI,006400,21,193300,2,2500,1.31,311066,756405,68764530,311066,1.31,41.12,0.45,0.45,60032381100,0.45,0.45,60032381100 +오리엔트정공,065500,22,9680,5,-770,-7.37,5661586,15099853,31742912,5661586,-7.37,37.49,17.84,17.84,58040699250,18.89,18.89,58040699250 +에이비엘바이오,298380,23,41100,5,-50,-0.12,1350097,1205671,48281942,1350097,-0.12,111.98,2.80,2.80,57516441625,2.90,2.90,57516441625 +와이씨,232140,24,13110,2,1270,10.73,4471983,1730523,82045350,4471983,10.73,258.42,5.45,5.45,56010575410,5.21,5.21,56010575410 +로보티즈,108490,25,35350,5,-3600,-9.24,1552470,1445663,13207510,1552470,-9.24,107.39,11.75,11.75,55886266475,11.97,11.97,55886266475 +LS ELECTRIC,010120,26,211000,2,2000,0.96,255321,633955,30000000,255321,0.96,40.27,0.85,0.85,54674942000,0.86,0.86,54674942000 +한화엔진,082740,27,26200,5,-750,-2.78,2032962,16227200,83447142,2032962,-2.78,12.53,2.44,2.44,54224778975,2.48,2.48,54224778975 +온코닉테라퓨틱스,476060,28,17610,5,-430,-2.38,2705287,9169726,10881960,2705287,-2.38,29.50,24.86,24.86,49014181915,25.58,25.58,49014181915 +TIGER 미국S&P500,360750,29,20350,5,-120,-0.59,2233005,16231018,373650000,2233005,-0.59,13.76,0.60,0.60,45404771152,0.60,0.60,45404771152 +심텍,222800,30,23500,2,2800,13.53,1789138,531221,31854143,1789138,13.53,336.80,5.62,5.62,40670660975,5.43,5.43,40670660975 diff --git a/top30/20250319/top30-tv-20250319-101001.csv b/top30/20250319/top30-tv-20250319-101001.csv new file mode 100644 index 000000000000..7a088c060f43 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58800,2,1200,2.08,9154735,28138594,5919637922,9154735,2.08,32.53,0.15,0.15,535085890900,0.15,0.15,535085890900 +한화오션,042660,2,80700,5,-700,-0.86,3343091,9087386,306413394,3343091,-0.86,36.79,1.09,1.09,276464844600,1.12,1.12,276464844600 +두산에너빌리티,034020,3,26750,2,950,3.68,9982664,9464041,640561146,9982664,3.68,105.48,1.56,1.56,268255533625,1.57,1.57,268255533625 +한화시스템,272210,4,41500,2,200,0.48,6238277,20100768,188919389,6238277,0.48,31.04,3.30,3.30,264406356000,3.37,3.37,264406356000 +SK하이닉스,000660,5,207500,2,4500,2.22,1278037,2696191,728002365,1278037,2.22,47.40,0.18,0.18,262411662500,0.17,0.17,262411662500 +한국항공우주,047810,6,87300,2,2300,2.71,2559698,5782025,97475107,2559698,2.71,44.27,2.63,2.63,227813138150,2.68,2.68,227813138150 +대진첨단소재,393970,7,16080,2,3340,26.22,11469290,2740089,14796820,11469290,26.22,418.57,77.51,77.51,173826825630,73.06,73.06,173826825630 +삼성중공업,010140,8,15190,5,-250,-1.62,10571431,26324576,880000000,10571431,-1.62,40.16,1.20,1.20,163524323480,1.22,1.22,163524323480 +한화에어로스페이스,012450,9,750000,5,-14000,-1.83,202263,468996,45581161,202263,-1.83,43.13,0.44,0.44,153004008500,0.45,0.45,153004008500 +KODEX 200선물인버스2X,252670,10,2080,5,-50,-2.35,70482089,109467728,532800000,70482089,-2.35,64.39,13.23,13.23,147312502777,13.29,13.29,147312502777 +알테오젠,196170,11,432000,5,-11500,-2.59,334644,2019144,53318828,334644,-2.59,16.57,0.63,0.63,146130286000,0.63,0.63,146130286000 +현대로템,064350,12,111700,2,800,0.72,1280079,1842642,109142293,1280079,0.72,69.47,1.17,1.17,144792587250,1.19,1.19,144792587250 +KODEX 레버리지,122630,13,16900,2,395,2.39,7770828,17919062,140650000,7770828,2.39,43.37,5.52,5.52,130740438252,5.50,5.50,130740438252 +엠오티,413390,14,11670,2,1470,14.41,11022973,1635633,11580180,11022973,14.41,673.93,95.19,95.19,127159422400,94.09,94.09,127159422400 +동양철관,008970,15,1166,2,47,4.20,97459481,103077672,157052160,97459481,4.20,94.55,62.06,62.06,117328462645,64.07,64.07,117328462645 +포스코DX,022100,16,28500,2,1000,3.64,3932922,4802217,152034729,3932922,3.64,81.90,2.59,2.59,112922435375,2.61,2.61,112922435375 +레인보우로보틱스,277810,17,306500,5,-17500,-5.40,322206,376882,19399858,322206,-5.40,85.49,1.66,1.66,100256972750,1.69,1.69,100256972750 +LG화학,051910,18,246500,2,15000,6.48,350735,222768,70592343,350735,6.48,157.44,0.50,0.50,86285695000,0.50,0.50,86285695000 +와이씨,232140,19,12780,2,940,7.94,5846477,1730523,82045350,5846477,7.94,337.84,7.13,7.13,73990225325,7.06,7.06,73990225325 +KODEX 코스닥150레버리지,233740,20,8095,5,-50,-0.61,8540480,18188620,202000000,8540480,-0.61,46.96,4.23,4.23,69401384177,4.24,4.24,69401384177 +POSCO홀딩스,005490,21,313000,2,8000,2.62,217700,278184,82624377,217700,2.62,78.26,0.26,0.26,68228987250,0.26,0.26,68228987250 +오리엔트정공,065500,22,9640,5,-810,-7.75,6302268,15099853,31742912,6302268,-7.75,41.74,19.85,19.85,64257466150,21.00,21.00,64257466150 +서울보증보험,031210,23,35800,2,4050,12.76,1886757,1293658,69821598,1886757,12.76,145.85,2.70,2.70,64041396000,2.56,2.56,64041396000 +삼성SDI,006400,24,192700,2,1900,1.00,326831,756405,68764530,326831,1.00,43.21,0.48,0.48,63074319850,0.48,0.48,63074319850 +로보티즈,108490,25,35050,5,-3900,-10.01,1750055,1445663,13207510,1750055,-10.01,121.06,13.25,13.25,62810981350,13.57,13.57,62810981350 +한화엔진,082740,26,25950,5,-1000,-3.71,2287460,16227200,83447142,2287460,-3.71,14.10,2.74,2.74,60872482750,2.81,2.81,60872482750 +에이비엘바이오,298380,27,41050,5,-100,-0.24,1383207,1205671,48281942,1383207,-0.24,114.73,2.86,2.86,58872850975,2.97,2.97,58872850975 +LS ELECTRIC,010120,28,211250,2,2250,1.08,264486,633955,30000000,264486,1.08,41.72,0.88,0.88,56608519250,0.89,0.89,56608519250 +HLB,028300,29,73700,5,-3000,-3.91,684535,1172415,131387433,684535,-3.91,58.39,0.52,0.52,51215278200,0.53,0.53,51215278200 +TIGER 미국S&P500,360750,30,20350,5,-120,-0.59,2506951,16231018,373650000,2506951,-0.59,15.45,0.67,0.67,50978155531,0.67,0.67,50978155531 diff --git a/top30/20250319/top30-tv-20250319-102001.csv b/top30/20250319/top30-tv-20250319-102001.csv new file mode 100644 index 000000000000..5b93e0ca24d1 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59000,2,1400,2.43,11787696,28138594,5919637922,11787696,2.43,41.89,0.20,0.20,690401561400,0.20,0.20,690401561400 +한화오션,042660,2,80900,5,-500,-0.61,3597531,9087386,306413394,3597531,-0.61,39.59,1.17,1.17,296971484050,1.20,1.20,296971484050 +두산에너빌리티,034020,3,26850,2,1050,4.07,10397025,9464041,640561146,10397025,4.07,109.86,1.62,1.62,279388781875,1.62,1.62,279388781875 +한화시스템,272210,4,41650,2,350,0.85,6576309,20100768,188919389,6576309,0.85,32.72,3.48,3.48,278428698550,3.54,3.54,278428698550 +SK하이닉스,000660,5,208000,2,5000,2.46,1328061,2696191,728002365,1328061,2.46,49.26,0.18,0.18,272797159250,0.18,0.18,272797159250 +한국항공우주,047810,6,87500,2,2500,2.94,2624273,5782025,97475107,2624273,2.94,45.39,2.69,2.69,233442642950,2.74,2.74,233442642950 +대진첨단소재,393970,7,15890,2,3150,24.73,11836221,2740089,14796820,11836221,24.73,431.96,79.99,79.99,179701361260,76.43,76.43,179701361260 +삼성중공업,010140,8,15180,5,-260,-1.68,11277455,26324576,880000000,11277455,-1.68,42.84,1.28,1.28,174240839440,1.30,1.30,174240839440 +알테오젠,196170,9,429000,5,-14500,-3.27,375188,2019144,53318828,375188,-3.27,18.58,0.70,0.70,163554585500,0.72,0.72,163554585500 +한화에어로스페이스,012450,10,753000,5,-11000,-1.44,208152,468996,45581161,208152,-1.44,44.38,0.46,0.46,157425257500,0.46,0.46,157425257500 +KODEX 200선물인버스2X,252670,11,2075,5,-55,-2.58,74515999,109467728,532800000,74515999,-2.58,68.07,13.99,13.99,155667695939,14.08,14.08,155667695939 +현대로템,064350,12,112100,2,1200,1.08,1314672,1842642,109142293,1314672,1.08,71.35,1.20,1.20,148658672900,1.22,1.22,148658672900 +KODEX 레버리지,122630,13,16945,2,440,2.67,8283001,17919062,140650000,8283001,2.67,46.22,5.89,5.89,139419991632,5.85,5.85,139419991632 +엠오티,413390,14,11510,2,1310,12.84,11473036,1635633,11580180,11473036,12.84,701.44,99.07,99.07,132329980355,99.28,99.28,132329980355 +동양철관,008970,15,1162,2,43,3.84,104752703,103077672,157052160,104752703,3.84,101.63,66.70,66.70,125739906517,68.90,68.90,125739906517 +포스코DX,022100,16,28500,2,1000,3.64,4050586,4802217,152034729,4050586,3.64,84.35,2.66,2.66,116270301300,2.68,2.68,116270301300 +서울보증보험,031210,17,38950,2,7200,22.68,3169451,1293658,69821598,3169451,22.68,245.00,4.54,4.54,112094119175,4.12,4.12,112094119175 +레인보우로보틱스,277810,18,308000,5,-16000,-4.94,339442,376882,19399858,339442,-4.94,90.07,1.75,1.75,105539965500,1.77,1.77,105539965500 +LG화학,051910,19,246500,2,15000,6.48,364593,222768,70592343,364593,6.48,163.66,0.52,0.52,89706773750,0.52,0.52,89706773750 +와이씨,232140,20,12920,2,1080,9.12,6368706,1730523,82045350,6368706,9.12,368.02,7.76,7.76,80758848505,7.62,7.62,80758848505 +KODEX 코스닥150레버리지,233740,21,8055,5,-90,-1.10,9281035,18188620,202000000,9281035,-1.10,51.03,4.59,4.59,75375988438,4.63,4.63,75375988438 +오리엔트정공,065500,22,9490,5,-960,-9.19,7272819,15099853,31742912,7272819,-9.19,48.16,22.91,22.91,73470548660,24.39,24.39,73470548660 +POSCO홀딩스,005490,23,314000,2,9000,2.95,227467,278184,82624377,227467,2.95,81.77,0.28,0.28,71295613000,0.27,0.27,71295613000 +삼성SDI,006400,24,192100,2,1300,0.68,345853,756405,68764530,345853,0.68,45.72,0.50,0.50,66733406450,0.51,0.51,66733406450 +로보티즈,108490,25,34800,5,-4150,-10.65,1811396,1445663,13207510,1811396,-10.65,125.30,13.71,13.71,64952176550,14.13,14.13,64952176550 +한화엔진,082740,26,26100,5,-850,-3.15,2443678,16227200,83447142,2443678,-3.15,15.06,2.93,2.93,64926261800,2.98,2.98,64926261800 +에이비엘바이오,298380,27,41150,3,0,0.00,1406235,1205671,48281942,1406235,0.00,116.64,2.91,2.91,59820251550,3.01,3.01,59820251550 +LS ELECTRIC,010120,28,211000,2,2000,0.96,270418,633955,30000000,270418,0.96,42.66,0.90,0.90,57860284500,0.91,0.91,57860284500 +HLB,028300,29,73500,5,-3200,-4.17,774767,1172415,131387433,774767,-4.17,66.08,0.59,0.59,57848264900,0.60,0.60,57848264900 +심텍,222800,30,23150,2,2450,11.84,2419664,531221,31854143,2419664,11.84,455.49,7.60,7.60,55311000175,7.50,7.50,55311000175 diff --git a/top30/20250319/top30-tv-20250319-103002.csv b/top30/20250319/top30-tv-20250319-103002.csv new file mode 100644 index 000000000000..1b28d2a66d35 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58850,2,1250,2.17,13030742,28138594,5919637922,13030742,2.17,46.31,0.22,0.22,763719990150,0.22,0.22,763719990150 +한화오션,042660,2,80600,5,-800,-0.98,3769079,9087386,306413394,3769079,-0.98,41.48,1.23,1.23,310878192800,1.26,1.26,310878192800 +두산에너빌리티,034020,3,26725,2,925,3.59,10705827,9464041,640561146,10705827,3.59,113.12,1.67,1.67,287641670950,1.68,1.68,287641670950 +한화시스템,272210,4,41500,2,200,0.48,6765667,20100768,188919389,6765667,0.48,33.66,3.58,3.58,286329039175,3.65,3.65,286329039175 +SK하이닉스,000660,5,208000,2,5000,2.46,1391705,2696191,728002365,1391705,2.46,51.62,0.19,0.19,286005431000,0.19,0.19,286005431000 +한국항공우주,047810,6,87600,2,2600,3.06,2709523,5782025,97475107,2709523,3.06,46.86,2.78,2.78,240944000900,2.82,2.82,240944000900 +대진첨단소재,393970,7,15900,2,3160,24.80,12181908,2740089,14796820,12181908,24.80,444.58,82.33,82.33,185183188620,78.71,78.71,185183188620 +삼성중공업,010140,8,15220,5,-220,-1.42,11618228,26324576,880000000,11618228,-1.42,44.13,1.32,1.32,179439591820,1.34,1.34,179439591820 +알테오젠,196170,9,429000,5,-14500,-3.27,404527,2019144,53318828,404527,-3.27,20.03,0.76,0.76,176118147500,0.77,0.77,176118147500 +한화에어로스페이스,012450,10,752000,5,-12000,-1.57,218077,468996,45581161,218077,-1.57,46.50,0.48,0.48,164919647500,0.48,0.48,164919647500 +KODEX 200선물인버스2X,252670,11,2072,5,-58,-2.72,75484239,109467728,532800000,75484239,-2.72,68.96,14.17,14.17,157672346885,14.28,14.28,157672346885 +현대로템,064350,12,112300,2,1400,1.26,1360028,1842642,109142293,1360028,1.26,73.81,1.25,1.25,153775427350,1.25,1.25,153775427350 +KODEX 레버리지,122630,13,16935,2,430,2.61,8816310,17919062,140650000,8816310,2.61,49.20,6.27,6.27,148463222879,6.23,6.23,148463222879 +서울보증보험,031210,14,37350,2,5600,17.64,3964243,1293658,69821598,3964243,17.64,306.44,5.68,5.68,142121799625,5.45,5.45,142121799625 +엠오티,413390,15,11450,2,1250,12.25,11612781,1635633,11580180,11612781,12.25,709.99,100.28,100.28,133934597395,101.01,101.01,133934597395 +동양철관,008970,16,1141,2,22,1.97,106775218,103077672,157052160,106775218,1.97,103.59,67.99,67.99,128068062262,71.47,71.47,128068062262 +포스코DX,022100,17,28400,2,900,3.27,4149617,4802217,152034729,4149617,3.27,86.41,2.73,2.73,119079138375,2.76,2.76,119079138375 +레인보우로보틱스,277810,18,305500,5,-18500,-5.71,357064,376882,19399858,357064,-5.71,94.74,1.84,1.84,110937450000,1.87,1.87,110937450000 +LG화학,051910,19,245500,2,14000,6.05,375291,222768,70592343,375291,6.05,168.47,0.53,0.53,92339140500,0.53,0.53,92339140500 +와이씨,232140,20,13150,2,1310,11.06,6956571,1730523,82045350,6956571,11.06,401.99,8.48,8.48,88455188185,8.20,8.20,88455188185 +오리엔트정공,065500,21,9670,5,-780,-7.46,7853685,15099853,31742912,7853685,-7.46,52.01,24.74,24.74,79071667380,25.76,25.76,79071667380 +KODEX 코스닥150레버리지,233740,22,8080,5,-65,-0.80,9680965,18188620,202000000,9680965,-0.80,53.23,4.79,4.79,78603862956,4.82,4.82,78603862956 +POSCO홀딩스,005490,23,314000,2,9000,2.95,239144,278184,82624377,239144,2.95,85.97,0.29,0.29,74954354500,0.29,0.29,74954354500 +삼성SDI,006400,24,192500,2,1700,0.89,358457,756405,68764530,358457,0.89,47.39,0.52,0.52,69157041250,0.52,0.52,69157041250 +로보티즈,108490,25,34750,5,-4200,-10.78,1891085,1445663,13207510,1891085,-10.78,130.81,14.32,14.32,67725949525,14.76,14.76,67725949525 +한화엔진,082740,26,26150,5,-800,-2.97,2543526,16227200,83447142,2543526,-2.97,15.67,3.05,3.05,67542736650,3.10,3.10,67542736650 +HLB,028300,27,73900,5,-2800,-3.65,833779,1172415,131387433,833779,-3.65,71.12,0.63,0.63,62209353750,0.64,0.64,62209353750 +LS ELECTRIC,010120,28,210500,2,1500,0.72,284253,633955,30000000,284253,0.72,44.84,0.95,0.95,60781896500,0.96,0.96,60781896500 +에이비엘바이오,298380,29,41100,5,-50,-0.12,1421609,1205671,48281942,1421609,-0.12,117.91,2.94,2.94,60452588725,3.05,3.05,60452588725 +TIGER 미국S&P500,360750,30,20350,5,-120,-0.59,2959531,16231018,373650000,2959531,-0.59,18.23,0.79,0.79,60188020087,0.79,0.79,60188020087 diff --git a/top30/20250319/top30-tv-20250319-104002.csv b/top30/20250319/top30-tv-20250319-104002.csv new file mode 100644 index 000000000000..ab3a74825be1 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58900,2,1300,2.26,13249274,28138594,5919637922,13249274,2.26,47.09,0.22,0.22,776582041950,0.22,0.22,776582041950 +한화오션,042660,2,80200,5,-1200,-1.47,3989555,9087386,306413394,3989555,-1.47,43.90,1.30,1.30,328574462450,1.34,1.34,328574462450 +두산에너빌리티,034020,3,26600,2,800,3.10,11159865,9464041,640561146,11159865,3.10,117.92,1.74,1.74,299726426075,1.76,1.76,299726426075 +한화시스템,272210,4,41300,3,0,0.00,6965959,20100768,188919389,6965959,0.00,34.66,3.69,3.69,294613155525,3.78,3.78,294613155525 +SK하이닉스,000660,5,207000,2,4000,1.97,1433244,2696191,728002365,1433244,1.97,53.16,0.20,0.20,294607982500,0.20,0.20,294607982500 +한국항공우주,047810,6,87900,2,2900,3.41,2736466,5782025,97475107,2736466,3.41,47.33,2.81,2.81,243307416650,2.84,2.84,243307416650 +알테오젠,196170,7,428000,5,-15500,-3.49,446591,2019144,53318828,446591,-3.49,22.12,0.84,0.84,194071755750,0.85,0.85,194071755750 +대진첨단소재,393970,8,15720,2,2980,23.39,12460141,2740089,14796820,12460141,23.39,454.73,84.21,84.21,189570550560,81.50,81.50,189570550560 +삼성중공업,010140,9,15130,5,-310,-2.01,12041984,26324576,880000000,12041984,-2.01,45.74,1.37,1.37,185868271920,1.40,1.40,185868271920 +한화에어로스페이스,012450,10,751000,5,-13000,-1.70,222758,468996,45581161,222758,-1.70,47.50,0.49,0.49,168434810000,0.49,0.49,168434810000 +서울보증보험,031210,11,36700,2,4950,15.59,4515563,1293658,69821598,4515563,15.59,349.05,6.47,6.47,162409283750,6.34,6.34,162409283750 +KODEX 200선물인버스2X,252670,12,2080,5,-50,-2.35,77354052,109467728,532800000,77354052,-2.35,70.66,14.52,14.52,161552925035,14.58,14.58,161552925035 +현대로템,064350,13,112300,2,1400,1.26,1388312,1842642,109142293,1388312,1.26,75.34,1.27,1.27,156945861500,1.28,1.28,156945861500 +KODEX 레버리지,122630,14,16895,2,390,2.36,9092316,17919062,140650000,9092316,2.36,50.74,6.46,6.46,153130907227,6.44,6.44,153130907227 +엠오티,413390,15,11120,2,920,9.02,12051829,1635633,11580180,12051829,9.02,736.83,104.07,104.07,138858698475,107.83,107.83,138858698475 +동양철관,008970,16,1149,2,30,2.68,109527345,103077672,157052160,109527345,2.68,106.26,69.74,69.74,131210721219,72.71,72.71,131210721219 +레인보우로보틱스,277810,17,305000,5,-19000,-5.86,393782,376882,19399858,393782,-5.86,104.48,2.03,2.03,122124737250,2.06,2.06,122124737250 +포스코DX,022100,18,28250,2,750,2.73,4203689,4802217,152034729,4203689,2.73,87.54,2.76,2.76,120611098375,2.81,2.81,120611098375 +LG화학,051910,19,246000,2,14500,6.26,385362,222768,70592343,385362,6.26,172.99,0.55,0.55,94811738750,0.55,0.55,94811738750 +와이씨,232140,20,13100,2,1260,10.64,7321625,1730523,82045350,7321625,10.64,423.09,8.92,8.92,93245626155,8.68,8.68,93245626155 +KODEX 코스닥150레버리지,233740,21,8030,5,-115,-1.41,10692991,18188620,202000000,10692991,-1.41,58.79,5.29,5.29,86737244989,5.35,5.35,86737244989 +오리엔트정공,065500,22,9670,5,-780,-7.46,8181564,15099853,31742912,8181564,-7.46,54.18,25.77,25.77,82246486100,26.79,26.79,82246486100 +씨케이솔루션,480370,23,19340,2,1740,9.89,4228104,4938650,10934861,4228104,9.89,85.61,38.67,38.67,79974343150,37.82,37.82,79974343150 +POSCO홀딩스,005490,24,314500,2,9500,3.11,245680,278184,82624377,245680,3.11,88.32,0.30,0.30,77007286500,0.30,0.30,77007286500 +HLB,028300,25,72900,5,-3800,-4.95,960766,1172415,131387433,960766,-4.95,81.95,0.73,0.73,71492569400,0.75,0.75,71492569400 +삼성SDI,006400,26,192100,2,1300,0.68,369191,756405,68764530,369191,0.68,48.81,0.54,0.54,71220058100,0.54,0.54,71220058100 +로보티즈,108490,27,34650,5,-4300,-11.04,1943203,1445663,13207510,1943203,-11.04,134.42,14.71,14.71,69535959125,15.19,15.19,69535959125 +한화엔진,082740,28,26050,5,-900,-3.34,2584185,16227200,83447142,2584185,-3.34,15.93,3.10,3.10,68604199650,3.16,3.16,68604199650 +심텍,222800,29,23200,2,2500,12.08,2948020,531221,31854143,2948020,12.08,554.95,9.25,9.25,67722164925,9.16,9.16,67722164925 +TIGER 미국S&P500,360750,30,20350,5,-120,-0.59,3295329,16231018,373650000,3295329,-0.59,20.30,0.88,0.88,67019796117,0.88,0.88,67019796117 diff --git a/top30/20250319/top30-tv-20250319-105002.csv b/top30/20250319/top30-tv-20250319-105002.csv new file mode 100644 index 000000000000..64e82ad4ba09 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58400,2,800,1.39,14516809,28138594,5919637922,14516809,1.39,51.59,0.25,0.25,850801641900,0.25,0.25,850801641900 +한화오션,042660,2,80650,5,-750,-0.92,4078532,9087386,306413394,4078532,-0.92,44.88,1.33,1.33,335731366000,1.36,1.36,335731366000 +SK하이닉스,000660,3,205000,2,2000,0.99,1497278,2696191,728002365,1497278,0.99,55.53,0.21,0.21,307776860250,0.21,0.21,307776860250 +두산에너빌리티,034020,4,26700,2,900,3.49,11306825,9464041,640561146,11306825,3.49,119.47,1.77,1.77,303642064700,1.78,1.78,303642064700 +한화시스템,272210,5,41600,2,300,0.73,7083098,20100768,188919389,7083098,0.73,35.24,3.75,3.75,299460385700,3.81,3.81,299460385700 +한국항공우주,047810,6,88300,2,3300,3.88,2838548,5782025,97475107,2838548,3.88,49.09,2.91,2.91,252333183000,2.93,2.93,252333183000 +알테오젠,196170,7,426000,5,-17500,-3.95,460213,2019144,53318828,460213,-3.95,22.79,0.86,0.86,199890935000,0.88,0.88,199890935000 +대진첨단소재,393970,8,15880,2,3140,24.65,12752518,2740089,14796820,12752518,24.65,465.41,86.18,86.18,194189906790,82.64,82.64,194189906790 +삼성중공업,010140,9,15220,5,-220,-1.42,12283944,26324576,880000000,12283944,-1.42,46.66,1.40,1.40,189538182335,1.42,1.42,189538182335 +KODEX 200선물인버스2X,252670,10,2090,5,-40,-1.88,90423666,109467728,532800000,90423666,-1.88,82.60,16.97,16.97,188869152660,16.96,16.96,188869152660 +서울보증보험,031210,11,36700,2,4950,15.59,4949562,1293658,69821598,4949562,15.59,382.60,7.09,7.09,178438807075,6.96,6.96,178438807075 +한화에어로스페이스,012450,12,752000,5,-12000,-1.57,225436,468996,45581161,225436,-1.57,48.07,0.49,0.49,170446140000,0.50,0.50,170446140000 +KODEX 레버리지,122630,13,16810,2,305,1.85,9651360,17919062,140650000,9651360,1.85,53.86,6.86,6.86,162527137315,6.87,6.87,162527137315 +현대로템,064350,14,112400,2,1500,1.35,1413459,1842642,109142293,1413459,1.35,76.71,1.30,1.30,159767638600,1.30,1.30,159767638600 +엠오티,413390,15,11290,2,1090,10.69,12237779,1635633,11580180,12237779,10.69,748.20,105.68,105.68,140936851560,107.80,107.80,140936851560 +동양철관,008970,16,1160,2,41,3.66,110919602,103077672,157052160,110919602,3.66,107.61,70.63,70.63,132818584622,72.90,72.90,132818584622 +레인보우로보틱스,277810,17,305000,5,-19000,-5.86,401200,376882,19399858,401200,-5.86,106.45,2.07,2.07,124386533500,2.10,2.10,124386533500 +포스코DX,022100,18,28250,2,750,2.73,4335595,4802217,152034729,4335595,2.73,90.28,2.85,2.85,124330694950,2.89,2.89,124330694950 +와이씨,232140,19,12900,2,1060,8.95,8418776,1730523,82045350,8418776,8.95,486.49,10.26,10.26,107702484065,10.18,10.18,107702484065 +LG화학,051910,20,245500,2,14000,6.05,392965,222768,70592343,392965,6.05,176.40,0.56,0.56,96674860000,0.56,0.56,96674860000 +KODEX 코스닥150레버리지,233740,21,8010,5,-135,-1.66,11699030,18188620,202000000,11699030,-1.66,64.32,5.79,5.79,94790840617,5.86,5.86,94790840617 +씨케이솔루션,480370,22,18980,2,1380,7.84,5005312,4938650,10934861,5005312,7.84,101.35,45.77,45.77,94714747290,45.64,45.64,94714747290 +오리엔트정공,065500,23,9780,5,-670,-6.41,8585453,15099853,31742912,8585453,-6.41,56.86,27.05,27.05,86204524225,27.77,27.77,86204524225 +POSCO홀딩스,005490,24,315000,2,10000,3.28,255380,278184,82624377,255380,3.28,91.80,0.31,0.31,80058272500,0.31,0.31,80058272500 +HLB,028300,25,73200,5,-3500,-4.56,1064597,1172415,131387433,1064597,-4.56,90.80,0.81,0.81,79049420850,0.82,0.82,79049420850 +삼성SDI,006400,26,191500,2,700,0.37,397422,756405,68764530,397422,0.37,52.54,0.58,0.58,76627622300,0.58,0.58,76627622300 +로보티즈,108490,27,34750,5,-4200,-10.78,2047631,1445663,13207510,2047631,-10.78,141.64,15.50,15.50,73145770275,15.94,15.94,73145770275 +TIGER 미국S&P500,360750,28,20335,5,-135,-0.66,3519456,16231018,373650000,3519456,-0.66,21.68,0.94,0.94,71579316624,0.94,0.94,71579316624 +심텍,222800,29,23050,2,2350,11.35,3075694,531221,31854143,3075694,11.35,578.99,9.66,9.66,70668984625,9.62,9.62,70668984625 +한화엔진,082740,30,26250,5,-700,-2.60,2625109,16227200,83447142,2625109,-2.60,16.18,3.15,3.15,69673566900,3.18,3.18,69673566900 diff --git a/top30/20250319/top30-tv-20250319-110002.csv b/top30/20250319/top30-tv-20250319-110002.csv new file mode 100644 index 000000000000..1dab7e410613 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58500,2,900,1.56,14988051,28138594,5919637922,14988051,1.56,53.27,0.25,0.25,878349128050,0.25,0.25,878349128050 +한화오션,042660,2,80600,5,-800,-0.98,4121997,9087386,306413394,4121997,-0.98,45.36,1.35,1.35,339234143400,1.37,1.37,339234143400 +SK하이닉스,000660,3,205750,2,2750,1.35,1542765,2696191,728002365,1542765,1.35,57.22,0.21,0.21,317125068250,0.21,0.21,317125068250 +두산에너빌리티,034020,4,26750,2,950,3.68,11478124,9464041,640561146,11478124,3.68,121.28,1.79,1.79,308215766225,1.80,1.80,308215766225 +한화시스템,272210,5,41600,2,300,0.73,7130625,20100768,188919389,7130625,0.73,35.47,3.77,3.77,301435714450,3.84,3.84,301435714450 +한국항공우주,047810,6,88300,2,3300,3.88,2870245,5782025,97475107,2870245,3.88,49.64,2.94,2.94,255127383150,2.96,2.96,255127383150 +알테오젠,196170,7,427000,5,-16500,-3.72,478434,2019144,53318828,478434,-3.72,23.69,0.90,0.90,207654307250,0.91,0.91,207654307250 +대진첨단소재,393970,8,15990,2,3250,25.51,13130554,2740089,14796820,13130554,25.51,479.20,88.74,88.74,200235453595,84.63,84.63,200235453595 +KODEX 200선물인버스2X,252670,9,2087,5,-43,-2.02,94711366,109467728,532800000,94711366,-2.02,86.52,17.78,17.78,197830649082,17.79,17.79,197830649082 +삼성중공업,010140,10,15210,5,-230,-1.49,12405638,26324576,880000000,12405638,-1.49,47.13,1.41,1.41,191389166115,1.43,1.43,191389166115 +서울보증보험,031210,11,37550,2,5800,18.27,5289008,1293658,69821598,5289008,18.27,408.84,7.58,7.58,191066307375,7.29,7.29,191066307375 +한화에어로스페이스,012450,12,753000,5,-11000,-1.44,228934,468996,45581161,228934,-1.44,48.81,0.50,0.50,173075141500,0.50,0.50,173075141500 +KODEX 레버리지,122630,13,16810,2,305,1.85,9858307,17919062,140650000,9858307,1.85,55.02,7.01,7.01,166006973512,7.02,7.02,166006973512 +현대로템,064350,14,112400,2,1500,1.35,1435075,1842642,109142293,1435075,1.35,77.88,1.31,1.31,162191027050,1.32,1.32,162191027050 +엠오티,413390,15,11320,2,1120,10.98,12448437,1635633,11580180,12448437,10.98,761.08,107.50,107.50,143317217500,109.33,109.33,143317217500 +동양철관,008970,16,1168,2,49,4.38,112938530,103077672,157052160,112938530,4.38,109.57,71.91,71.91,135160755546,73.68,73.68,135160755546 +레인보우로보틱스,277810,17,307000,5,-17000,-5.25,408345,376882,19399858,408345,-5.25,108.35,2.10,2.10,126574447000,2.13,2.13,126574447000 +포스코DX,022100,18,28275,2,775,2.82,4368371,4802217,152034729,4368371,2.82,90.97,2.87,2.87,125258122950,2.91,2.91,125258122950 +와이씨,232140,19,13080,2,1240,10.47,8768282,1730523,82045350,8768282,10.47,506.68,10.69,10.69,112233233120,10.46,10.46,112233233120 +씨케이솔루션,480370,20,18780,2,1180,6.70,5382757,4938650,10934861,5382757,6.70,108.99,49.23,49.23,101885207055,49.61,49.61,101885207055 +LG화학,051910,21,245500,2,14000,6.05,396816,222768,70592343,396816,6.05,178.13,0.56,0.56,97620087250,0.56,0.56,97620087250 +KODEX 코스닥150레버리지,233740,22,8020,5,-125,-1.53,11915983,18188620,202000000,11915983,-1.53,65.51,5.90,5.90,96530605973,5.96,5.96,96530605973 +오리엔트정공,065500,23,9560,5,-890,-8.52,8979744,15099853,31742912,8979744,-8.52,59.47,28.29,28.29,90019889885,29.66,29.66,90019889885 +POSCO홀딩스,005490,24,314500,2,9500,3.11,262944,278184,82624377,262944,3.11,94.52,0.32,0.32,82439732000,0.32,0.32,82439732000 +HLB,028300,25,72800,5,-3900,-5.08,1097115,1172415,131387433,1097115,-5.08,93.58,0.84,0.84,81423420800,0.85,0.85,81423420800 +삼성SDI,006400,26,191750,2,950,0.50,406069,756405,68764530,406069,0.50,53.68,0.59,0.59,78284632800,0.59,0.59,78284632800 +TIGER 미국S&P500,360750,27,20330,5,-140,-0.68,3834505,16231018,373650000,3834505,-0.68,23.62,1.03,1.03,77986957460,1.03,1.03,77986957460 +로보티즈,108490,28,34850,5,-4100,-10.53,2081203,1445663,13207510,2081203,-10.53,143.96,15.76,15.76,74310692425,16.14,16.14,74310692425 +심텍,222800,29,23050,2,2350,11.35,3119346,531221,31854143,3119346,11.35,587.20,9.79,9.79,71675198050,9.76,9.76,71675198050 +한화엔진,082740,30,26200,5,-750,-2.78,2652354,16227200,83447142,2652354,-2.78,16.35,3.18,3.18,70387536950,3.22,3.22,70387536950 diff --git a/top30/20250319/top30-tv-20250319-111002.csv b/top30/20250319/top30-tv-20250319-111002.csv new file mode 100644 index 000000000000..7fd09f5de48c --- /dev/null +++ b/top30/20250319/top30-tv-20250319-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58500,2,900,1.56,15223491,28138594,5919637922,15223491,1.56,54.10,0.26,0.26,892111170600,0.26,0.26,892111170600 +한화오션,042660,2,80500,5,-900,-1.11,4181352,9087386,306413394,4181352,-1.11,46.01,1.36,1.36,344008781750,1.39,1.39,344008781750 +SK하이닉스,000660,3,205500,2,2500,1.23,1573388,2696191,728002365,1573388,1.23,58.36,0.22,0.22,323419502750,0.22,0.22,323419502750 +두산에너빌리티,034020,4,26675,2,875,3.39,11617051,9464041,640561146,11617051,3.39,122.75,1.81,1.81,311926545100,1.83,1.83,311926545100 +한화시스템,272210,5,41400,2,100,0.24,7220309,20100768,188919389,7220309,0.24,35.92,3.82,3.82,305148843900,3.90,3.90,305148843900 +한국항공우주,047810,6,88200,2,3200,3.76,2905721,5782025,97475107,2905721,3.76,50.25,2.98,2.98,258259595300,3.00,3.00,258259595300 +알테오젠,196170,7,428500,5,-15000,-3.38,494303,2019144,53318828,494303,-3.38,24.48,0.93,0.93,214462487500,0.94,0.94,214462487500 +대진첨단소재,393970,8,15950,2,3210,25.20,13326601,2740089,14796820,13326601,25.20,486.36,90.06,90.06,203373823320,86.17,86.17,203373823320 +KODEX 200선물인버스2X,252670,9,2092,5,-38,-1.78,95807895,109467728,532800000,95807895,-1.78,87.52,17.98,17.98,200126695403,17.95,17.95,200126695403 +서울보증보험,031210,10,37300,2,5550,17.48,5457985,1293658,69821598,5457985,17.48,421.90,7.82,7.82,197370825525,7.58,7.58,197370825525 +삼성중공업,010140,11,15200,5,-240,-1.55,12556728,26324576,880000000,12556728,-1.55,47.70,1.43,1.43,193684176100,1.45,1.45,193684176100 +한화에어로스페이스,012450,12,752000,5,-12000,-1.57,231444,468996,45581161,231444,-1.57,49.35,0.51,0.51,174961638500,0.51,0.51,174961638500 +KODEX 레버리지,122630,13,16785,2,280,1.70,10075922,17919062,140650000,10075922,1.70,56.23,7.16,7.16,169661109640,7.19,7.19,169661109640 +현대로템,064350,14,112300,2,1400,1.26,1456588,1842642,109142293,1456588,1.26,79.05,1.33,1.33,164601967350,1.34,1.34,164601967350 +동양철관,008970,15,1241,2,122,10.90,124377306,103077672,157052160,124377306,10.90,120.66,79.19,79.19,148954759887,76.43,76.43,148954759887 +엠오티,413390,16,11280,2,1080,10.59,12604049,1635633,11580180,12604049,10.59,770.59,108.84,108.84,145077929530,111.06,111.06,145077929530 +레인보우로보틱스,277810,17,308000,5,-16000,-4.94,414852,376882,19399858,414852,-4.94,110.07,2.14,2.14,128575136250,2.15,2.15,128575136250 +포스코DX,022100,18,28300,2,800,2.91,4410146,4802217,152034729,4410146,2.91,91.84,2.90,2.90,126438315325,2.94,2.94,126438315325 +와이씨,232140,19,13000,2,1160,9.80,8953903,1730523,82045350,8953903,9.80,517.41,10.91,10.91,114657065135,10.75,10.75,114657065135 +씨케이솔루션,480370,20,18770,2,1170,6.65,5525866,4938650,10934861,5525866,6.65,111.89,50.53,50.53,104590641265,50.96,50.96,104590641265 +LG화학,051910,21,245000,2,13500,5.83,404930,222768,70592343,404930,5.83,181.77,0.57,0.57,99607771250,0.58,0.58,99607771250 +KODEX 코스닥150레버리지,233740,22,8045,5,-100,-1.23,12179246,18188620,202000000,12179246,-1.23,66.96,6.03,6.03,98645963988,6.07,6.07,98645963988 +오리엔트정공,065500,23,9570,5,-880,-8.42,9368131,15099853,31742912,9368131,-8.42,62.04,29.51,29.51,93708561670,30.85,30.85,93708561670 +TIGER 미국S&P500,360750,24,20340,5,-130,-0.64,4359848,16231018,373650000,4359848,-0.64,26.86,1.17,1.17,88669671391,1.17,1.17,88669671391 +HLB,028300,25,72700,5,-4000,-5.22,1161150,1172415,131387433,1161150,-5.22,99.04,0.88,0.88,86076453850,0.90,0.90,86076453850 +POSCO홀딩스,005490,26,313500,2,8500,2.79,266074,278184,82624377,266074,2.79,95.65,0.32,0.32,83420852250,0.32,0.32,83420852250 +삼성SDI,006400,27,191250,2,450,0.24,419099,756405,68764530,419099,0.24,55.41,0.61,0.61,80778436450,0.61,0.61,80778436450 +로보티즈,108490,28,34950,5,-4000,-10.27,2104148,1445663,13207510,2104148,-10.27,145.55,15.93,15.93,75110047800,16.27,16.27,75110047800 +심텍,222800,29,23250,2,2550,12.32,3168963,531221,31854143,3168963,12.32,596.54,9.95,9.95,72824962150,9.83,9.83,72824962150 +한화엔진,082740,30,26150,5,-800,-2.97,2680073,16227200,83447142,2680073,-2.97,16.52,3.21,3.21,71111582475,3.26,3.26,71111582475 diff --git a/top30/20250319/top30-tv-20250319-112001.csv b/top30/20250319/top30-tv-20250319-112001.csv new file mode 100644 index 000000000000..f36c1b3d459f --- /dev/null +++ b/top30/20250319/top30-tv-20250319-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58800,2,1200,2.08,15646801,28138594,5919637922,15646801,2.08,55.61,0.26,0.26,916906141150,0.26,0.26,916906141150 +한화오션,042660,2,80300,5,-1100,-1.35,4219919,9087386,306413394,4219919,-1.35,46.44,1.38,1.38,347112830400,1.41,1.41,347112830400 +SK하이닉스,000660,3,206000,2,3000,1.48,1613569,2696191,728002365,1613569,1.48,59.85,0.22,0.22,331678063000,0.22,0.22,331678063000 +두산에너빌리티,034020,4,26650,2,850,3.29,11728261,9464041,640561146,11728261,3.29,123.92,1.83,1.83,314886865125,1.84,1.84,314886865125 +한화시스템,272210,5,41150,5,-150,-0.36,7403277,20100768,188919389,7403277,-0.36,36.83,3.92,3.92,312686835725,4.02,4.02,312686835725 +한국항공우주,047810,6,87800,2,2800,3.29,2950789,5782025,97475107,2950789,3.29,51.03,3.03,3.03,262221957600,3.06,3.06,262221957600 +알테오젠,196170,7,427500,5,-16000,-3.61,503848,2019144,53318828,503848,-3.61,24.95,0.94,0.94,218547361000,0.96,0.96,218547361000 +대진첨단소재,393970,8,15820,2,3080,24.18,13635648,2740089,14796820,13635648,24.18,497.64,92.15,92.15,208268957855,88.97,88.97,208268957855 +KODEX 200선물인버스2X,252670,9,2087,5,-43,-2.02,98599771,109467728,532800000,98599771,-2.02,90.07,18.51,18.51,205967811527,18.52,18.52,205967811527 +서울보증보험,031210,10,36925,2,5175,16.30,5575675,1293658,69821598,5575675,16.30,431.00,7.99,7.99,201729640275,7.82,7.82,201729640275 +삼성중공업,010140,11,15180,5,-260,-1.68,12692560,26324576,880000000,12692560,-1.68,48.22,1.44,1.44,195747357940,1.47,1.47,195747357940 +동양철관,008970,12,1301,2,182,16.26,157923129,103077672,157052160,157923129,16.26,153.21,100.55,100.55,191957967255,93.95,93.95,191957967255 +한화에어로스페이스,012450,13,754000,5,-10000,-1.31,234084,468996,45581161,234084,-1.31,49.91,0.51,0.51,176948776500,0.51,0.51,176948776500 +KODEX 레버리지,122630,14,16817,2,312,1.89,10292222,17919062,140650000,10292222,1.89,57.44,7.32,7.32,173292588045,7.33,7.33,173292588045 +현대로템,064350,15,111850,2,950,0.86,1469468,1842642,109142293,1469468,0.86,79.75,1.35,1.35,166045625550,1.36,1.36,166045625550 +엠오티,413390,16,11140,2,940,9.22,12745256,1635633,11580180,12745256,9.22,779.22,110.06,110.06,146654661810,113.68,113.68,146654661810 +레인보우로보틱스,277810,17,308500,5,-15500,-4.78,429954,376882,19399858,429954,-4.78,114.08,2.22,2.22,133238408000,2.23,2.23,133238408000 +포스코DX,022100,18,28450,2,950,3.45,4496184,4802217,152034729,4496184,3.45,93.63,2.96,2.96,128883301575,2.98,2.98,128883301575 +와이씨,232140,19,13030,2,1190,10.05,9117968,1730523,82045350,9117968,10.05,526.89,11.11,11.11,116780340630,10.92,10.92,116780340630 +씨케이솔루션,480370,20,18460,2,860,4.89,5878619,4938650,10934861,5878619,4.89,119.03,53.76,53.76,111108140060,55.04,55.04,111108140060 +LG화학,051910,21,244500,2,13000,5.62,411667,222768,70592343,411667,5.62,184.80,0.58,0.58,101254531000,0.59,0.59,101254531000 +KODEX 코스닥150레버리지,233740,22,8040,5,-105,-1.29,12312844,18188620,202000000,12312844,-1.29,67.70,6.10,6.10,99719856268,6.14,6.14,99719856268 +TIGER 미국S&P500,360750,23,20330,5,-140,-0.68,4832521,16231018,373650000,4832521,-0.68,29.77,1.29,1.29,98279686710,1.29,1.29,98279686710 +오리엔트정공,065500,24,9530,5,-920,-8.80,9545873,15099853,31742912,9545873,-8.80,63.22,30.07,30.07,95401519540,31.54,31.54,95401519540 +HLB,028300,25,73100,5,-3600,-4.69,1218820,1172415,131387433,1218820,-4.69,103.96,0.93,0.93,90288745350,0.94,0.94,90288745350 +POSCO홀딩스,005490,26,315000,2,10000,3.28,272575,278184,82624377,272575,3.28,97.98,0.33,0.33,85463141500,0.33,0.33,85463141500 +삼성SDI,006400,27,191200,2,400,0.21,435915,756405,68764530,435915,0.21,57.63,0.63,0.63,83992318000,0.64,0.64,83992318000 +로보티즈,108490,28,35200,5,-3750,-9.63,2140265,1445663,13207510,2140265,-9.63,148.05,16.20,16.20,76374782025,16.43,16.43,76374782025 +심텍,222800,29,22950,2,2250,10.87,3287149,531221,31854143,3287149,10.87,618.79,10.32,10.32,75528368575,10.33,10.33,75528368575 +한화엔진,082740,30,26150,5,-800,-2.97,2699123,16227200,83447142,2699123,-2.97,16.63,3.23,3.23,71609502650,3.28,3.28,71609502650 diff --git a/top30/20250319/top30-tv-20250319-113002.csv b/top30/20250319/top30-tv-20250319-113002.csv new file mode 100644 index 000000000000..01a65170de96 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58900,2,1300,2.26,15969097,28138594,5919637922,15969097,2.26,56.75,0.27,0.27,935863661700,0.27,0.27,935863661700 +한화오션,042660,2,80500,5,-900,-1.11,4252615,9087386,306413394,4252615,-1.11,46.80,1.39,1.39,349739493300,1.42,1.42,349739493300 +SK하이닉스,000660,3,206500,2,3500,1.72,1657207,2696191,728002365,1657207,1.72,61.46,0.23,0.23,340688320750,0.23,0.23,340688320750 +한화시스템,272210,4,41450,2,150,0.36,7595840,20100768,188919389,7595840,0.36,37.79,4.02,4.02,320602516825,4.09,4.09,320602516825 +두산에너빌리티,034020,5,26650,2,850,3.29,11799654,9464041,640561146,11799654,3.29,124.68,1.84,1.84,316788351900,1.86,1.86,316788351900 +한국항공우주,047810,6,87700,2,2700,3.18,2973160,5782025,97475107,2973160,3.18,51.42,3.05,3.05,264182279350,3.09,3.09,264182279350 +알테오젠,196170,7,429000,5,-14500,-3.27,511295,2019144,53318828,511295,-3.27,25.32,0.96,0.96,221734167250,0.97,0.97,221734167250 +동양철관,008970,8,1242,2,123,10.99,179697390,103077672,157052160,179697390,10.99,174.33,114.42,114.42,219941413112,112.76,112.76,219941413112 +서울보증보험,031210,9,37650,2,5900,18.58,5835600,1293658,69821598,5835600,18.58,451.09,8.36,8.36,211426005775,8.04,8.04,211426005775 +대진첨단소재,393970,10,15810,2,3070,24.10,13724359,2740089,14796820,13724359,24.10,500.87,92.75,92.75,209672650530,89.63,89.63,209672650530 +KODEX 200선물인버스2X,252670,11,2082,5,-48,-2.25,99485729,109467728,532800000,99485729,-2.25,90.88,18.67,18.67,207814690604,18.73,18.73,207814690604 +삼성중공업,010140,12,15260,5,-180,-1.17,12830385,26324576,880000000,12830385,-1.17,48.74,1.46,1.46,197844464460,1.47,1.47,197844464460 +한화에어로스페이스,012450,13,754000,5,-10000,-1.31,238206,468996,45581161,238206,-1.31,50.79,0.52,0.52,180056433500,0.52,0.52,180056433500 +KODEX 레버리지,122630,14,16870,2,365,2.21,10571892,17919062,140650000,10571892,2.21,59.00,7.52,7.52,178005395526,7.50,7.50,178005395526 +현대로템,064350,15,112400,2,1500,1.35,1494297,1842642,109142293,1494297,1.35,81.10,1.37,1.37,168834682350,1.38,1.38,168834682350 +엠오티,413390,16,11180,2,980,9.61,12797367,1635633,11580180,12797367,9.61,782.41,110.51,110.51,147235789380,113.73,113.73,147235789380 +레인보우로보틱스,277810,17,308500,5,-15500,-4.78,433894,376882,19399858,433894,-4.78,115.13,2.24,2.24,134453110000,2.25,2.25,134453110000 +포스코DX,022100,18,28250,2,750,2.73,4560040,4802217,152034729,4560040,2.73,94.96,3.00,3.00,130695042600,3.04,3.04,130695042600 +와이씨,232140,19,13170,2,1330,11.23,9415982,1730523,82045350,9415982,11.23,544.11,11.48,11.48,120692731105,11.17,11.17,120692731105 +TIGER 미국S&P500,360750,20,20335,5,-135,-0.66,5728299,16231018,373650000,5728299,-0.66,35.29,1.53,1.53,116490291835,1.53,1.53,116490291835 +씨케이솔루션,480370,21,18420,2,820,4.66,5986953,4938650,10934861,5986953,4.66,121.23,54.75,54.75,113093650085,56.15,56.15,113093650085 +LG화학,051910,22,244000,2,12500,5.40,418145,222768,70592343,418145,5.40,187.70,0.59,0.59,102834349750,0.60,0.60,102834349750 +KODEX 코스닥150레버리지,233740,23,8060,5,-85,-1.04,12630585,18188620,202000000,12630585,-1.04,69.44,6.25,6.25,102279275305,6.28,6.28,102279275305 +오리엔트정공,065500,24,9600,5,-850,-8.13,9648573,15099853,31742912,9648573,-8.13,63.90,30.40,30.40,96380507320,31.63,31.63,96380507320 +HLB,028300,25,73200,5,-3500,-4.56,1240336,1172415,131387433,1240336,-4.56,105.79,0.94,0.94,91864067500,0.96,0.96,91864067500 +POSCO홀딩스,005490,26,315000,2,10000,3.28,281233,278184,82624377,281233,3.28,101.10,0.34,0.34,88192999250,0.34,0.34,88192999250 +삼성SDI,006400,27,191150,2,350,0.18,443049,756405,68764530,443049,0.18,58.57,0.64,0.64,85356614700,0.65,0.65,85356614700 +KODEX 미국S&P500,379800,28,18690,5,-130,-0.69,4322937,15947916,209150000,4322937,-0.69,27.11,2.07,2.07,80800354608,2.07,2.07,80800354608 +로보티즈,108490,29,35100,5,-3850,-9.88,2163472,1445663,13207510,2163472,-9.88,149.65,16.38,16.38,77190216300,16.65,16.65,77190216300 +심텍,222800,30,23050,2,2350,11.35,3316861,531221,31854143,3316861,11.35,624.38,10.41,10.41,76212236250,10.38,10.38,76212236250 diff --git a/top30/20250319/top30-tv-20250319-114001.csv b/top30/20250319/top30-tv-20250319-114001.csv new file mode 100644 index 000000000000..2eaf0c65171c --- /dev/null +++ b/top30/20250319/top30-tv-20250319-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59000,2,1400,2.43,16496610,28138594,5919637922,16496610,2.43,58.63,0.28,0.28,966960453550,0.28,0.28,966960453550 +한화오션,042660,2,80300,5,-1100,-1.35,4316362,9087386,306413394,4316362,-1.35,47.50,1.41,1.41,354862808250,1.44,1.44,354862808250 +SK하이닉스,000660,3,207000,2,4000,1.97,1675361,2696191,728002365,1675361,1.97,62.14,0.23,0.23,344444003250,0.23,0.23,344444003250 +한화시스템,272210,4,41450,2,150,0.36,7656431,20100768,188919389,7656431,0.36,38.09,4.05,4.05,323113191450,4.13,4.13,323113191450 +두산에너빌리티,034020,5,26750,2,950,3.68,11894467,9464041,640561146,11894467,3.68,125.68,1.86,1.86,319318844750,1.86,1.86,319318844750 +한국항공우주,047810,6,87750,2,2750,3.24,2989877,5782025,97475107,2989877,3.24,51.71,3.07,3.07,265650402800,3.11,3.11,265650402800 +동양철관,008970,7,1260,2,141,12.60,186637859,103077672,157052160,186637859,12.60,181.07,118.84,118.84,228689864475,115.57,115.57,228689864475 +알테오젠,196170,8,430500,5,-13000,-2.93,519579,2019144,53318828,519579,-2.93,25.73,0.97,0.97,225296096500,0.98,0.98,225296096500 +서울보증보험,031210,9,36800,2,5050,15.91,5987535,1293658,69821598,5987535,15.91,462.84,8.58,8.58,217071350125,8.45,8.45,217071350125 +KODEX 200선물인버스2X,252670,10,2080,5,-50,-2.35,102373805,109467728,532800000,102373805,-2.35,93.52,19.21,19.21,213815278449,19.29,19.29,213815278449 +대진첨단소재,393970,11,15860,2,3120,24.49,13792227,2740089,14796820,13792227,24.49,503.35,93.21,93.21,210749900835,89.80,89.80,210749900835 +삼성중공업,010140,12,15250,5,-190,-1.23,12940594,26324576,880000000,12940594,-1.23,49.16,1.47,1.47,199524639445,1.49,1.49,199524639445 +KODEX 레버리지,122630,13,16910,2,405,2.45,10867387,17919062,140650000,10867387,2.45,60.65,7.73,7.73,183000795484,7.69,7.69,183000795484 +한화에어로스페이스,012450,14,756000,5,-8000,-1.05,241489,468996,45581161,241489,-1.05,51.49,0.53,0.53,182532557500,0.53,0.53,182532557500 +현대로템,064350,15,112600,2,1700,1.53,1509324,1842642,109142293,1509324,1.53,81.91,1.38,1.38,170525917350,1.39,1.39,170525917350 +TIGER 미국S&P500,360750,16,20315,5,-155,-0.76,7964137,16231018,373650000,7964137,-0.76,49.07,2.13,2.13,161920466089,2.13,2.13,161920466089 +엠오티,413390,17,11170,2,970,9.51,12847766,1635633,11580180,12847766,9.51,785.49,110.95,110.95,147799161290,114.26,114.26,147799161290 +레인보우로보틱스,277810,18,308500,5,-15500,-4.78,441001,376882,19399858,441001,-4.78,117.01,2.27,2.27,136647465750,2.28,2.28,136647465750 +포스코DX,022100,19,28300,2,800,2.91,4588456,4802217,152034729,4588456,2.91,95.55,3.02,3.02,131497478200,3.06,3.06,131497478200 +와이씨,232140,20,13170,2,1330,11.23,9836632,1730523,82045350,9836632,11.23,568.42,11.99,11.99,126256290750,11.68,11.68,126256290750 +씨케이솔루션,480370,21,18530,2,930,5.28,6077411,4938650,10934861,6077411,5.28,123.06,55.58,55.58,114766530465,56.64,56.64,114766530465 +KODEX 코스닥150레버리지,233740,22,8080,5,-65,-0.80,12996190,18188620,202000000,12996190,-0.80,71.45,6.43,6.43,105230928794,6.45,6.45,105230928794 +LG화학,051910,23,243500,2,12000,5.18,423485,222768,70592343,423485,5.18,190.10,0.60,0.60,104135675500,0.61,0.61,104135675500 +KODEX 미국S&P500,379800,24,18675,5,-145,-0.77,5368519,15947916,209150000,5368519,-0.77,33.66,2.57,2.57,100329139095,2.57,2.57,100329139095 +오리엔트정공,065500,25,9640,5,-810,-7.75,9755737,15099853,31742912,9755737,-7.75,64.61,30.73,30.73,97412670240,31.83,31.83,97412670240 +HLB,028300,26,73300,5,-3400,-4.43,1266629,1172415,131387433,1266629,-4.43,108.04,0.96,0.96,93792815700,0.97,0.97,93792815700 +POSCO홀딩스,005490,27,316250,2,11250,3.69,289174,278184,82624377,289174,3.69,103.95,0.35,0.35,90701373500,0.35,0.35,90701373500 +삼성SDI,006400,28,191500,2,700,0.37,449066,756405,68764530,449066,0.37,59.37,0.65,0.65,86507965300,0.66,0.66,86507965300 +로보티즈,108490,29,35200,5,-3750,-9.63,2182477,1445663,13207510,2182477,-9.63,150.97,16.52,16.52,77858561225,16.75,16.75,77858561225 +심텍,222800,30,22950,2,2250,10.87,3344172,531221,31854143,3344172,10.87,629.53,10.50,10.50,76840402175,10.51,10.51,76840402175 diff --git a/top30/20250319/top30-tv-20250319-115002.csv b/top30/20250319/top30-tv-20250319-115002.csv new file mode 100644 index 000000000000..444f94ed54d1 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58800,2,1200,2.08,17121864,28138594,5919637922,17121864,2.08,60.85,0.29,0.29,1003772909550,0.29,0.29,1003772909550 +한화오션,042660,2,80100,5,-1300,-1.60,4480197,9087386,306413394,4480197,-1.60,49.30,1.46,1.46,367973233500,1.50,1.50,367973233500 +SK하이닉스,000660,3,206500,2,3500,1.72,1691205,2696191,728002365,1691205,1.72,62.73,0.23,0.23,347720658000,0.23,0.23,347720658000 +한화시스템,272210,4,41250,5,-50,-0.12,7747047,20100768,188919389,7747047,-0.12,38.54,4.10,4.10,326851452500,4.19,4.19,326851452500 +두산에너빌리티,034020,5,26700,2,900,3.49,11974297,9464041,640561146,11974297,3.49,126.52,1.87,1.87,321450774825,1.88,1.88,321450774825 +한국항공우주,047810,6,87600,2,2600,3.06,3004868,5782025,97475107,3004868,3.06,51.97,3.08,3.08,266964426100,3.13,3.13,266964426100 +동양철관,008970,7,1274,2,155,13.85,193982019,103077672,157052160,193982019,13.85,188.19,123.51,123.51,237981135403,118.94,118.94,237981135403 +알테오젠,196170,8,429500,5,-14000,-3.16,527600,2019144,53318828,527600,-3.16,26.13,0.99,0.99,228746532250,1.00,1.00,228746532250 +서울보증보험,031210,9,36700,2,4950,15.59,6075878,1293658,69821598,6075878,15.59,469.67,8.70,8.70,220317902200,8.60,8.60,220317902200 +KODEX 200선물인버스2X,252670,10,2080,5,-50,-2.35,103392893,109467728,532800000,103392893,-2.35,94.45,19.41,19.41,215935031580,19.48,19.48,215935031580 +대진첨단소재,393970,11,15850,2,3110,24.41,13873293,2740089,14796820,13873293,24.41,506.31,93.76,93.76,212038369835,90.41,90.41,212038369835 +삼성중공업,010140,12,15230,5,-210,-1.36,13043929,26324576,880000000,13043929,-1.36,49.55,1.48,1.48,201097566090,1.50,1.50,201097566090 +한화에어로스페이스,012450,13,755000,5,-9000,-1.18,246501,468996,45581161,246501,-1.18,52.56,0.54,0.54,186315074500,0.54,0.54,186315074500 +KODEX 레버리지,122630,14,16875,2,370,2.24,11060130,17919062,140650000,11060130,2.24,61.72,7.86,7.86,186256404591,7.85,7.85,186256404591 +TIGER 미국S&P500,360750,15,20320,5,-150,-0.73,8914854,16231018,373650000,8914854,-0.73,54.92,2.39,2.39,181237909128,2.39,2.39,181237909128 +현대로템,064350,16,112900,2,2000,1.80,1538212,1842642,109142293,1538212,1.80,83.48,1.41,1.41,173779994650,1.41,1.41,173779994650 +엠오티,413390,17,11370,2,1170,11.47,13042491,1635633,11580180,13042491,11.47,797.40,112.63,112.63,150010790810,113.93,113.93,150010790810 +레인보우로보틱스,277810,18,310000,5,-14000,-4.32,449047,376882,19399858,449047,-4.32,119.15,2.31,2.31,139140903000,2.31,2.31,139140903000 +포스코DX,022100,19,28350,2,850,3.09,4608868,4802217,152034729,4608868,3.09,95.97,3.03,3.03,132075239125,3.06,3.06,132075239125 +와이씨,232140,20,13130,2,1290,10.90,10000177,1730523,82045350,10000177,10.90,577.87,12.19,12.19,128406269470,11.92,11.92,128406269470 +씨케이솔루션,480370,21,18510,2,910,5.17,6129580,4938650,10934861,6129580,5.17,124.11,56.06,56.06,115731100370,57.18,57.18,115731100370 +KODEX 미국S&P500,379800,22,18675,5,-145,-0.77,6098879,15947916,209150000,6098879,-0.77,38.24,2.92,2.92,113970325404,2.92,2.92,113970325404 +KODEX 코스닥150레버리지,233740,23,8065,5,-80,-0.98,13138501,18188620,202000000,13138501,-0.98,72.23,6.50,6.50,106379000909,6.53,6.53,106379000909 +LG화학,051910,24,244500,2,13000,5.62,426663,222768,70592343,426663,5.62,191.53,0.60,0.60,104910985750,0.61,0.61,104910985750 +오리엔트정공,065500,25,9600,5,-850,-8.13,9867309,15099853,31742912,9867309,-8.13,65.35,31.09,31.09,98490012565,32.32,32.32,98490012565 +HLB,028300,26,73300,5,-3400,-4.43,1283864,1172415,131387433,1283864,-4.43,109.51,0.98,0.98,95054711450,0.99,0.99,95054711450 +POSCO홀딩스,005490,27,316000,2,11000,3.61,293319,278184,82624377,293319,3.61,105.44,0.36,0.36,92010638000,0.35,0.35,92010638000 +삼성SDI,006400,28,191800,2,1000,0.52,457527,756405,68764530,457527,0.52,60.49,0.67,0.67,88129997300,0.67,0.67,88129997300 +모티브링크,463480,29,13850,2,2080,17.67,6643472,2748381,12390358,6643472,17.67,241.72,53.62,53.62,86673048745,50.51,50.51,86673048745 +로보티즈,108490,30,35500,5,-3450,-8.86,2246061,1445663,13207510,2246061,-8.86,155.37,17.01,17.01,80112204075,17.09,17.09,80112204075 diff --git a/top30/20250319/top30-tv-20250319-120002.csv b/top30/20250319/top30-tv-20250319-120002.csv new file mode 100644 index 000000000000..9563f2155cec --- /dev/null +++ b/top30/20250319/top30-tv-20250319-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58900,2,1300,2.26,17366463,28138594,5919637922,17366463,2.26,61.72,0.29,0.29,1018159780300,0.29,0.29,1018159780300 +한화오션,042660,2,80400,5,-1000,-1.23,4514401,9087386,306413394,4514401,-1.23,49.68,1.47,1.47,370720842550,1.50,1.50,370720842550 +SK하이닉스,000660,3,206000,2,3000,1.48,1763846,2696191,728002365,1763846,1.48,65.42,0.24,0.24,362702699250,0.24,0.24,362702699250 +한화시스템,272210,4,41500,2,200,0.48,7844410,20100768,188919389,7844410,0.48,39.03,4.15,4.15,330894684075,4.22,4.22,330894684075 +두산에너빌리티,034020,5,26700,2,900,3.49,12068224,9464041,640561146,12068224,3.49,127.52,1.88,1.88,323959841050,1.89,1.89,323959841050 +한국항공우주,047810,6,87800,2,2800,3.29,3020833,5782025,97475107,3020833,3.29,52.25,3.10,3.10,268366758250,3.14,3.14,268366758250 +동양철관,008970,7,1270,2,151,13.49,199509036,103077672,157052160,199509036,13.49,193.55,127.03,127.03,244957216969,122.81,122.81,244957216969 +알테오젠,196170,8,428500,5,-15000,-3.38,531346,2019144,53318828,531346,-3.38,26.32,1.00,1.00,230352929500,1.01,1.01,230352929500 +서울보증보험,031210,9,36650,2,4900,15.43,6165479,1293658,69821598,6165479,15.43,476.59,8.83,8.83,223610340375,8.74,8.74,223610340375 +KODEX 200선물인버스2X,252670,10,2080,5,-50,-2.35,105075566,109467728,532800000,105075566,-2.35,95.99,19.72,19.72,219435074187,19.80,19.80,219435074187 +대진첨단소재,393970,11,15915,2,3175,24.92,14048678,2740089,14796820,14048678,24.92,512.71,94.94,94.94,214826706975,91.22,91.22,214826706975 +삼성중공업,010140,12,15250,5,-190,-1.23,13210929,26324576,880000000,13210929,-1.23,50.18,1.50,1.50,203646774410,1.52,1.52,203646774410 +TIGER 미국S&P500,360750,13,20320,5,-150,-0.73,9491124,16231018,373650000,9491124,-0.73,58.48,2.54,2.54,192946361181,2.54,2.54,192946361181 +한화에어로스페이스,012450,14,758000,5,-6000,-0.79,251934,468996,45581161,251934,-0.79,53.72,0.55,0.55,190429406000,0.55,0.55,190429406000 +KODEX 레버리지,122630,15,16875,2,370,2.24,11222386,17919062,140650000,11222386,2.24,62.63,7.98,7.98,188995597651,7.96,7.96,188995597651 +현대로템,064350,16,113600,2,2700,2.43,1607674,1842642,109142293,1607674,2.43,87.25,1.47,1.47,181659468550,1.47,1.47,181659468550 +엠오티,413390,17,11590,2,1390,13.63,13461263,1635633,11580180,13461263,13.63,823.00,116.24,116.24,154832608180,115.36,115.36,154832608180 +레인보우로보틱스,277810,18,309000,5,-15000,-4.63,452477,376882,19399858,452477,-4.63,120.06,2.33,2.33,140202297500,2.34,2.34,140202297500 +포스코DX,022100,19,28350,2,850,3.09,4620468,4802217,152034729,4620468,3.09,96.22,3.04,3.04,132403806900,3.07,3.07,132403806900 +와이씨,232140,20,13205,2,1365,11.53,10114729,1730523,82045350,10114729,11.53,584.49,12.33,12.33,129910765290,11.99,11.99,129910765290 +KODEX 미국S&P500,379800,21,18680,5,-140,-0.74,6771011,15947916,209150000,6771011,-0.74,42.46,3.24,3.24,126522454648,3.24,3.24,126522454648 +씨케이솔루션,480370,22,18680,2,1080,6.14,6245218,4938650,10934861,6245218,6.14,126.46,57.11,57.11,117889491990,57.71,57.71,117889491990 +KODEX 코스닥150레버리지,233740,23,8030,5,-115,-1.41,13461954,18188620,202000000,13461954,-1.41,74.01,6.66,6.66,108979452540,6.72,6.72,108979452540 +LG화학,051910,24,243500,2,12000,5.18,431204,222768,70592343,431204,5.18,193.57,0.61,0.61,106018470250,0.62,0.62,106018470250 +오리엔트정공,065500,25,9580,5,-870,-8.33,9939323,15099853,31742912,9939323,-8.33,65.82,31.31,31.31,99179213210,32.61,32.61,99179213210 +모티브링크,463480,26,13950,2,2180,18.52,7395264,2748381,12390358,7395264,18.52,269.08,59.69,59.69,97127432900,56.19,56.19,97127432900 +HLB,028300,27,72900,5,-3800,-4.95,1310598,1172415,131387433,1310598,-4.95,111.79,1.00,1.00,97006364600,1.01,1.01,97006364600 +POSCO홀딩스,005490,28,315000,2,10000,3.28,295310,278184,82624377,295310,3.28,106.16,0.36,0.36,92638511500,0.36,0.36,92638511500 +삼성SDI,006400,29,192100,2,1300,0.68,468794,756405,68764530,468794,0.68,61.98,0.68,0.68,90292948050,0.68,0.68,90292948050 +로보티즈,108490,30,35550,5,-3400,-8.73,2279266,1445663,13207510,2279266,-8.73,157.66,17.26,17.26,81290687725,17.31,17.31,81290687725 diff --git a/top30/20250319/top30-tv-20250319-121001.csv b/top30/20250319/top30-tv-20250319-121001.csv new file mode 100644 index 000000000000..27c60a984a65 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58900,2,1300,2.26,17916220,28138594,5919637922,17916220,2.26,63.67,0.30,0.30,1050486810900,0.30,0.30,1050486810900 +한화오션,042660,2,80600,5,-800,-0.98,4543447,9087386,306413394,4543447,-0.98,50.00,1.48,1.48,373059213150,1.51,1.51,373059213150 +SK하이닉스,000660,3,206500,2,3500,1.72,1783107,2696191,728002365,1783107,1.72,66.13,0.24,0.24,366671761500,0.24,0.24,366671761500 +한화시스템,272210,4,41800,2,500,1.21,7934991,20100768,188919389,7934991,1.21,39.48,4.20,4.20,334663829075,4.24,4.24,334663829075 +두산에너빌리티,034020,5,26750,2,950,3.68,12131250,9464041,640561146,12131250,3.68,128.18,1.89,1.89,325645487925,1.90,1.90,325645487925 +한국항공우주,047810,6,87800,2,2800,3.29,3031956,5782025,97475107,3031956,3.29,52.44,3.11,3.11,269343300200,3.15,3.15,269343300200 +동양철관,008970,7,1266,2,147,13.14,201708724,103077672,157052160,201708724,13.14,195.69,128.43,128.43,247732122652,124.60,124.60,247732122652 +알테오젠,196170,8,426500,5,-17000,-3.83,549140,2019144,53318828,549140,-3.83,27.20,1.03,1.03,237954288750,1.05,1.05,237954288750 +KODEX 200선물인버스2X,252670,9,2080,5,-50,-2.35,108175667,109467728,532800000,108175667,-2.35,98.82,20.30,20.30,225893591290,20.38,20.38,225893591290 +서울보증보험,031210,10,36650,2,4900,15.43,6211503,1293658,69821598,6211503,15.43,480.15,8.90,8.90,225296490025,8.80,8.80,225296490025 +대진첨단소재,393970,11,15840,2,3100,24.33,14121220,2740089,14796820,14121220,24.33,515.36,95.43,95.43,215977232930,92.15,92.15,215977232930 +삼성중공업,010140,12,15340,5,-100,-0.65,13403120,26324576,880000000,13403120,-0.65,50.91,1.52,1.52,206588680200,1.53,1.53,206588680200 +TIGER 미국S&P500,360750,13,20335,5,-135,-0.66,9835222,16231018,373650000,9835222,-0.66,60.60,2.63,2.63,199938551366,2.63,2.63,199938551366 +KODEX 레버리지,122630,14,16870,2,365,2.21,11691675,17919062,140650000,11691675,2.21,65.25,8.31,8.31,196907574468,8.30,8.30,196907574468 +한화에어로스페이스,012450,15,756000,5,-8000,-1.05,256593,468996,45581161,256593,-1.05,54.71,0.56,0.56,193957459500,0.56,0.56,193957459500 +현대로템,064350,16,114000,2,3100,2.80,1634033,1842642,109142293,1634033,2.80,88.68,1.50,1.50,184654741350,1.48,1.48,184654741350 +엠오티,413390,17,11360,2,1160,11.37,13717960,1635633,11580180,13717960,11.37,838.69,118.46,118.46,157784316720,119.94,119.94,157784316720 +레인보우로보틱스,277810,18,310000,5,-14000,-4.32,457959,376882,19399858,457959,-4.32,121.51,2.36,2.36,141900907250,2.36,2.36,141900907250 +와이씨,232140,19,13380,2,1540,13.01,10749359,1730523,82045350,10749359,13.01,621.16,13.10,13.10,138351858565,12.60,12.60,138351858565 +포스코DX,022100,20,28200,2,700,2.55,4668579,4802217,152034729,4668579,2.55,97.22,3.07,3.07,133765160375,3.12,3.12,133765160375 +KODEX 미국S&P500,379800,21,18690,5,-130,-0.69,7026715,15947916,209150000,7026715,-0.69,44.06,3.36,3.36,131299625859,3.36,3.36,131299625859 +씨케이솔루션,480370,22,18630,2,1030,5.85,6305713,4938650,10934861,6305713,5.85,127.68,57.67,57.67,119017254585,58.42,58.42,119017254585 +KODEX 코스닥150레버리지,233740,23,8025,5,-120,-1.47,14074446,18188620,202000000,14074446,-1.47,77.38,6.97,6.97,113891924931,7.03,7.03,113891924931 +LG화학,051910,24,243500,2,12000,5.18,435089,222768,70592343,435089,5.18,195.31,0.62,0.62,106965324000,0.62,0.62,106965324000 +모티브링크,463480,25,13720,2,1950,16.57,7759112,2748381,12390358,7759112,16.57,282.32,62.62,62.62,102162123045,60.10,60.10,102162123045 +오리엔트정공,065500,26,9470,5,-980,-9.38,10068238,15099853,31742912,10068238,-9.38,66.68,31.72,31.72,100405985750,33.40,33.40,100405985750 +HLB,028300,27,72800,5,-3900,-5.08,1330830,1172415,131387433,1330830,-5.08,113.51,1.01,1.01,98481011050,1.03,1.03,98481011050 +POSCO홀딩스,005490,28,313500,2,8500,2.79,299291,278184,82624377,299291,2.79,107.59,0.36,0.36,93889920000,0.36,0.36,93889920000 +삼성SDI,006400,29,191800,2,1000,0.52,477968,756405,68764530,477968,0.52,63.19,0.70,0.70,92053885150,0.70,0.70,92053885150 +로보티즈,108490,30,35550,5,-3400,-8.73,2345254,1445663,13207510,2345254,-8.73,162.23,17.76,17.76,83645076525,17.81,17.81,83645076525 diff --git a/top30/20250319/top30-tv-20250319-122002.csv b/top30/20250319/top30-tv-20250319-122002.csv new file mode 100644 index 000000000000..94df3f1c8471 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58900,2,1300,2.26,18144776,28138594,5919637922,18144776,2.26,64.48,0.31,0.31,1063942438650,0.31,0.31,1063942438650 +한화오션,042660,2,80800,5,-600,-0.74,4585147,9087386,306413394,4585147,-0.74,50.46,1.50,1.50,376425732750,1.52,1.52,376425732750 +SK하이닉스,000660,3,206000,2,3000,1.48,1792665,2696191,728002365,1792665,1.48,66.49,0.25,0.25,368642533000,0.25,0.25,368642533000 +한화시스템,272210,4,41850,2,550,1.33,8037723,20100768,188919389,8037723,1.33,39.99,4.25,4.25,338950076850,4.29,4.29,338950076850 +두산에너빌리티,034020,5,26700,2,900,3.49,12200628,9464041,640561146,12200628,3.49,128.92,1.90,1.90,327498512325,1.91,1.91,327498512325 +한국항공우주,047810,6,87800,2,2800,3.29,3048811,5782025,97475107,3048811,3.29,52.73,3.13,3.13,270821016600,3.16,3.16,270821016600 +동양철관,008970,7,1272,2,153,13.67,206606788,103077672,157052160,206606788,13.67,200.44,131.55,131.55,253973964177,127.13,127.13,253973964177 +알테오젠,196170,8,427000,5,-16500,-3.72,552060,2019144,53318828,552060,-3.72,27.34,1.04,1.04,239201899250,1.05,1.05,239201899250 +서울보증보험,031210,9,36950,2,5200,16.38,6281744,1293658,69821598,6281744,16.38,485.58,9.00,9.00,227886300400,8.83,8.83,227886300400 +KODEX 200선물인버스2X,252670,10,2077,5,-53,-2.49,108659416,109467728,532800000,108659416,-2.49,99.26,20.39,20.39,226899916714,20.50,20.50,226899916714 +대진첨단소재,393970,11,15780,2,3040,23.86,14249173,2740089,14796820,14249173,23.86,520.03,96.30,96.30,217994844240,93.36,93.36,217994844240 +삼성중공업,010140,12,15360,5,-80,-0.52,13623731,26324576,880000000,13623731,-0.52,51.75,1.55,1.55,209976034920,1.55,1.55,209976034920 +TIGER 미국S&P500,360750,13,20340,5,-130,-0.64,9857147,16231018,373650000,9857147,-0.64,60.73,2.64,2.64,200384520244,2.64,2.64,200384520244 +KODEX 레버리지,122630,14,16895,2,390,2.36,11814299,17919062,140650000,11814299,2.36,65.93,8.40,8.40,198977205616,8.37,8.37,198977205616 +한화에어로스페이스,012450,15,762000,5,-2000,-0.26,262518,468996,45581161,262518,-0.26,55.97,0.58,0.58,198453451000,0.57,0.57,198453451000 +현대로템,064350,16,114500,2,3600,3.25,1675641,1842642,109142293,1675641,3.25,90.94,1.54,1.54,189393355900,1.52,1.52,189393355900 +엠오티,413390,17,11530,2,1330,13.04,13864019,1635633,11580180,13864019,13.04,847.62,119.72,119.72,159459795240,119.43,119.43,159459795240 +와이씨,232140,18,13300,2,1460,12.33,11471439,1730523,82045350,11471439,12.33,662.89,13.98,13.98,148002137785,13.56,13.56,148002137785 +레인보우로보틱스,277810,19,310500,5,-13500,-4.17,464209,376882,19399858,464209,-4.17,123.17,2.39,2.39,143840476500,2.39,2.39,143840476500 +포스코DX,022100,20,28250,2,750,2.73,4689697,4802217,152034729,4689697,2.73,97.66,3.08,3.08,134361267800,3.13,3.13,134361267800 +KODEX 미국S&P500,379800,21,18695,5,-125,-0.66,7182503,15947916,209150000,7182503,-0.66,45.04,3.43,3.43,134212034634,3.43,3.43,134212034634 +씨케이솔루션,480370,22,18690,2,1090,6.19,6367924,4938650,10934861,6367924,6.19,128.94,58.24,58.24,120180394165,58.80,58.80,120180394165 +KODEX 코스닥150레버리지,233740,23,8055,5,-90,-1.10,14261468,18188620,202000000,14261468,-1.10,78.41,7.06,7.06,115394645869,7.09,7.09,115394645869 +LG화학,051910,24,244500,2,13000,5.62,437061,222768,70592343,437061,5.62,196.20,0.62,0.62,107446389250,0.62,0.62,107446389250 +모티브링크,463480,25,13600,2,1830,15.55,8067252,2748381,12390358,8067252,15.55,293.53,65.11,65.11,106366293250,63.12,63.12,106366293250 +오리엔트정공,065500,26,9570,5,-880,-8.42,10131730,15099853,31742912,10131730,-8.42,67.10,31.92,31.92,101011158945,33.25,33.25,101011158945 +HLB,028300,27,73000,5,-3700,-4.82,1355253,1172415,131387433,1355253,-4.82,115.59,1.03,1.03,100260413100,1.05,1.05,100260413100 +POSCO홀딩스,005490,28,314000,2,9000,2.95,303601,278184,82624377,303601,2.95,109.14,0.37,0.37,95244844000,0.37,0.37,95244844000 +삼성SDI,006400,29,192100,2,1300,0.68,484429,756405,68764530,484429,0.68,64.04,0.70,0.70,93293767350,0.71,0.71,93293767350 +로보티즈,108490,30,35400,5,-3550,-9.11,2363772,1445663,13207510,2363772,-9.11,163.51,17.90,17.90,84302519600,18.03,18.03,84302519600 diff --git a/top30/20250319/top30-tv-20250319-123002.csv b/top30/20250319/top30-tv-20250319-123002.csv new file mode 100644 index 000000000000..3388c7500177 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58900,2,1300,2.26,18318608,28138594,5919637922,18318608,2.26,65.10,0.31,0.31,1074177115250,0.31,0.31,1074177115250 +한화오션,042660,2,80700,5,-700,-0.86,4654572,9087386,306413394,4654572,-0.86,51.22,1.52,1.52,382041000600,1.55,1.55,382041000600 +SK하이닉스,000660,3,206000,2,3000,1.48,1817269,2696191,728002365,1817269,1.48,67.40,0.25,0.25,373712688000,0.25,0.25,373712688000 +한화시스템,272210,4,41850,2,550,1.33,8226039,20100768,188919389,8226039,1.33,40.92,4.35,4.35,346844786800,4.39,4.39,346844786800 +두산에너빌리티,034020,5,26700,2,900,3.49,12235015,9464041,640561146,12235015,3.49,129.28,1.91,1.91,328417515225,1.92,1.92,328417515225 +한국항공우주,047810,6,87900,2,2900,3.41,3069666,5782025,97475107,3069666,3.41,53.09,3.15,3.15,272651898600,3.18,3.18,272651898600 +동양철관,008970,7,1260,2,141,12.60,210304083,103077672,157052160,210304083,12.60,204.02,133.91,133.91,258638366226,130.70,130.70,258638366226 +알테오젠,196170,8,426500,5,-17000,-3.83,566369,2019144,53318828,566369,-3.83,28.05,1.06,1.06,245301910500,1.08,1.08,245301910500 +서울보증보험,031210,9,37600,2,5850,18.43,6554401,1293658,69821598,6554401,18.43,506.66,9.39,9.39,238104204425,9.07,9.07,238104204425 +KODEX 200선물인버스2X,252670,10,2077,5,-53,-2.49,109552067,109467728,532800000,109552067,-2.49,100.08,20.56,20.56,228756599859,20.67,20.67,228756599859 +대진첨단소재,393970,11,15760,2,3020,23.70,14355450,2740089,14796820,14355450,23.70,523.90,97.02,97.02,219672710900,94.20,94.20,219672710900 +삼성중공업,010140,12,15350,5,-90,-0.58,13787888,26324576,880000000,13787888,-0.58,52.38,1.57,1.57,212498108735,1.57,1.57,212498108735 +한화에어로스페이스,012450,13,764000,3,0,0.00,277075,468996,45581161,277075,0.00,59.08,0.61,0.61,209577618500,0.60,0.60,209577618500 +TIGER 미국S&P500,360750,14,20355,5,-115,-0.56,9999954,16231018,373650000,9999954,-0.56,61.61,2.68,2.68,203289889666,2.67,2.67,203289889666 +KODEX 레버리지,122630,15,16885,2,380,2.30,11929138,17919062,140650000,11929138,2.30,66.57,8.48,8.48,200916140642,8.46,8.46,200916140642 +현대로템,064350,16,114950,2,4050,3.65,1724814,1842642,109142293,1724814,3.65,93.61,1.58,1.58,195034467500,1.55,1.55,195034467500 +엠오티,413390,17,11600,2,1400,13.73,14018063,1635633,11580180,14018063,13.73,857.04,121.05,121.05,161231945860,120.03,120.03,161231945860 +와이씨,232140,18,13260,2,1420,11.99,11654418,1730523,82045350,11654418,11.99,673.46,14.20,14.20,150426472785,13.83,13.83,150426472785 +레인보우로보틱스,277810,19,311500,5,-12500,-3.86,469779,376882,19399858,469779,-3.86,124.65,2.42,2.42,145574428250,2.41,2.41,145574428250 +KODEX 미국S&P500,379800,20,18710,5,-110,-0.58,7416247,15947916,209150000,7416247,-0.58,46.50,3.55,3.55,138584019526,3.54,3.54,138584019526 +포스코DX,022100,21,28250,2,750,2.73,4729693,4802217,152034729,4729693,2.73,98.49,3.11,3.11,135488765100,3.15,3.15,135488765100 +씨케이솔루션,480370,22,18540,2,940,5.34,6485189,4938650,10934861,6485189,5.34,131.32,59.31,59.31,122370307480,60.36,60.36,122370307480 +KODEX 코스닥150레버리지,233740,23,8025,5,-120,-1.47,14430120,18188620,202000000,14430120,-1.47,79.34,7.14,7.14,116748784063,7.20,7.20,116748784063 +모티브링크,463480,24,13270,2,1500,12.74,8588270,2748381,12390358,8588270,12.74,312.48,69.31,69.31,113332861490,68.93,68.93,113332861490 +LG화학,051910,25,244000,2,12500,5.40,439870,222768,70592343,439870,5.40,197.46,0.62,0.62,108131454750,0.63,0.63,108131454750 +오리엔트정공,065500,26,9580,5,-870,-8.33,10178556,15099853,31742912,10178556,-8.33,67.41,32.07,32.07,101458156845,33.36,33.36,101458156845 +HLB,028300,27,73100,5,-3600,-4.69,1367882,1172415,131387433,1367882,-4.69,116.67,1.04,1.04,101184104300,1.05,1.05,101184104300 +POSCO홀딩스,005490,28,314000,2,9000,2.95,305273,278184,82624377,305273,2.95,109.74,0.37,0.37,95770186750,0.37,0.37,95770186750 +삼성SDI,006400,29,192000,2,1200,0.63,489914,756405,68764530,489914,0.63,64.77,0.71,0.71,94347364150,0.71,0.71,94347364150 +로보티즈,108490,30,35400,5,-3550,-9.11,2378489,1445663,13207510,2378489,-9.11,164.53,18.01,18.01,84824498575,18.14,18.14,84824498575 diff --git a/top30/20250319/top30-tv-20250319-124002.csv b/top30/20250319/top30-tv-20250319-124002.csv new file mode 100644 index 000000000000..d67c524a80be --- /dev/null +++ b/top30/20250319/top30-tv-20250319-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59000,2,1400,2.43,18940610,28138594,5919637922,18940610,2.43,67.31,0.32,0.32,1110829752750,0.32,0.32,1110829752750 +한화오션,042660,2,80900,5,-500,-0.61,4699020,9087386,306413394,4699020,-0.61,51.71,1.53,1.53,385628686100,1.56,1.56,385628686100 +SK하이닉스,000660,3,206000,2,3000,1.48,1829226,2696191,728002365,1829226,1.48,67.84,0.25,0.25,376177197000,0.25,0.25,376177197000 +한화시스템,272210,4,41850,2,550,1.33,8356890,20100768,188919389,8356890,1.33,41.57,4.42,4.42,352335759175,4.46,4.46,352335759175 +두산에너빌리티,034020,5,26700,2,900,3.49,12375296,9464041,640561146,12375296,3.49,130.76,1.93,1.93,332167393900,1.94,1.94,332167393900 +한국항공우주,047810,6,87500,2,2500,2.94,3089007,5782025,97475107,3089007,2.94,53.42,3.17,3.17,274347904250,3.22,3.22,274347904250 +동양철관,008970,7,1260,2,141,12.60,212176978,103077672,157052160,212176978,12.60,205.84,135.10,135.10,261005729715,131.90,131.90,261005729715 +알테오젠,196170,8,426000,5,-17500,-3.95,573742,2019144,53318828,573742,-3.95,28.42,1.08,1.08,248441179500,1.09,1.09,248441179500 +서울보증보험,031210,9,37350,2,5600,17.64,6653215,1293658,69821598,6653215,17.64,514.29,9.53,9.53,241794461675,9.27,9.27,241794461675 +KODEX 200선물인버스2X,252670,10,2080,5,-50,-2.35,109685852,109467728,532800000,109685852,-2.35,100.20,20.59,20.59,229034838152,20.67,20.67,229034838152 +대진첨단소재,393970,11,15850,2,3110,24.41,14664156,2740089,14796820,14664156,24.41,535.17,99.10,99.10,224588559245,95.76,95.76,224588559245 +삼성중공업,010140,12,15330,5,-110,-0.71,13963750,26324576,880000000,13963750,-0.71,53.04,1.59,1.59,215193416765,1.60,1.60,215193416765 +한화에어로스페이스,012450,13,761000,5,-3000,-0.39,283124,468996,45581161,283124,-0.39,60.37,0.62,0.62,214195037000,0.62,0.62,214195037000 +KODEX 레버리지,122630,14,16875,2,370,2.24,12182514,17919062,140650000,12182514,2.24,67.99,8.66,8.66,205196261458,8.65,8.65,205196261458 +TIGER 미국S&P500,360750,15,20345,5,-125,-0.61,10026885,16231018,373650000,10026885,-0.61,61.78,2.68,2.68,203837941037,2.68,2.68,203837941037 +현대로템,064350,16,114000,2,3100,2.80,1776978,1842642,109142293,1776978,2.80,96.44,1.63,1.63,201011939450,1.62,1.62,201011939450 +엠오티,413390,17,11490,2,1290,12.65,14127476,1635633,11580180,14127476,12.65,863.73,122.00,122.00,162488896060,122.12,122.12,162488896060 +와이씨,232140,18,13190,2,1350,11.40,11855137,1730523,82045350,11855137,11.40,685.06,14.45,14.45,153089432610,14.15,14.15,153089432610 +레인보우로보틱스,277810,19,310000,5,-14000,-4.32,473183,376882,19399858,473183,-4.32,125.55,2.44,2.44,146631641750,2.44,2.44,146631641750 +KODEX 미국S&P500,379800,20,18700,5,-120,-0.64,7481419,15947916,209150000,7481419,-0.64,46.91,3.58,3.58,139802962933,3.57,3.57,139802962933 +포스코DX,022100,21,28300,2,800,2.91,4743027,4802217,152034729,4743027,2.91,98.77,3.12,3.12,135865572650,3.16,3.16,135865572650 +씨케이솔루션,480370,22,18650,2,1050,5.97,6527146,4938650,10934861,6527146,5.97,132.16,59.69,59.69,123151055955,60.39,60.39,123151055955 +KODEX 코스닥150레버리지,233740,23,8010,5,-135,-1.66,14609957,18188620,202000000,14609957,-1.66,80.32,7.23,7.23,118191188578,7.30,7.30,118191188578 +모티브링크,463480,24,13140,2,1370,11.64,8836392,2748381,12390358,8836392,11.64,321.51,71.32,71.32,116608740340,71.62,71.62,116608740340 +LG화학,051910,25,244500,2,13000,5.62,442609,222768,70592343,442609,5.62,198.69,0.63,0.63,108800257000,0.63,0.63,108800257000 +HLB,028300,26,73000,5,-3700,-4.82,1394596,1172415,131387433,1394596,-4.82,118.95,1.06,1.06,103137639100,1.08,1.08,103137639100 +오리엔트정공,065500,27,9520,5,-930,-8.90,10241201,15099853,31742912,10241201,-8.90,67.82,32.26,32.26,102055875335,33.77,33.77,102055875335 +삼성SDI,006400,28,192800,2,2000,1.05,506589,756405,68764530,506589,1.05,66.97,0.74,0.74,97557682100,0.74,0.74,97557682100 +POSCO홀딩스,005490,29,315000,2,10000,3.28,308367,278184,82624377,308367,3.28,110.85,0.37,0.37,96743987000,0.37,0.37,96743987000 +KODEX 200,069500,30,35525,2,390,1.11,2425535,6196410,169050000,2425535,1.11,39.14,1.43,1.43,86110959993,1.43,1.43,86110959993 diff --git a/top30/20250319/top30-tv-20250319-125001.csv b/top30/20250319/top30-tv-20250319-125001.csv new file mode 100644 index 000000000000..d6af757d7711 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59000,2,1400,2.43,19212078,28138594,5919637922,19212078,2.43,68.28,0.32,0.32,1126839736250,0.32,0.32,1126839736250 +한화오션,042660,2,81100,5,-300,-0.37,4815546,9087386,306413394,4815546,-0.37,52.99,1.57,1.57,395084944450,1.59,1.59,395084944450 +SK하이닉스,000660,3,206500,2,3500,1.72,1843159,2696191,728002365,1843159,1.72,68.36,0.25,0.25,379050619250,0.25,0.25,379050619250 +한화시스템,272210,4,42250,2,950,2.30,8691270,20100768,188919389,8691270,2.30,43.24,4.60,4.60,366466189025,4.59,4.59,366466189025 +두산에너빌리티,034020,5,26750,2,950,3.68,12426361,9464041,640561146,12426361,3.68,131.30,1.94,1.94,333532275250,1.95,1.95,333532275250 +한국항공우주,047810,6,87700,2,2700,3.18,3102187,5782025,97475107,3102187,3.18,53.65,3.18,3.18,275503219100,3.22,3.22,275503219100 +동양철관,008970,7,1255,2,136,12.15,214862641,103077672,157052160,214862641,12.15,208.45,136.81,136.81,264376950163,134.13,134.13,264376950163 +알테오젠,196170,8,425500,5,-18000,-4.06,592554,2019144,53318828,592554,-4.06,29.35,1.11,1.11,256447013500,1.13,1.13,256447013500 +서울보증보험,031210,9,37150,2,5400,17.01,6732182,1293658,69821598,6732182,17.01,520.40,9.64,9.64,244723810800,9.43,9.43,244723810800 +KODEX 200선물인버스2X,252670,10,2077,5,-53,-2.49,110078550,109467728,532800000,110078550,-2.49,100.56,20.66,20.66,229851632375,20.77,20.77,229851632375 +대진첨단소재,393970,11,15840,2,3100,24.33,14791630,2740089,14796820,14791630,24.33,539.82,99.96,99.96,226610172395,96.68,96.68,226610172395 +삼성중공업,010140,12,15380,5,-60,-0.39,14199623,26324576,880000000,14199623,-0.39,53.94,1.61,1.61,218821504475,1.62,1.62,218821504475 +한화에어로스페이스,012450,13,765000,2,1000,0.13,287917,468996,45581161,287917,0.13,61.39,0.63,0.63,217854877500,0.62,0.62,217854877500 +TIGER 미국S&P500,360750,14,20345,5,-125,-0.61,10275874,16231018,373650000,10275874,-0.61,63.31,2.75,2.75,208903430702,2.75,2.75,208903430702 +KODEX 레버리지,122630,15,16885,2,380,2.30,12339696,17919062,140650000,12339696,2.30,68.86,8.77,8.77,207851491663,8.75,8.75,207851491663 +현대로템,064350,16,114500,2,3600,3.25,1801362,1842642,109142293,1801362,3.25,97.76,1.65,1.65,203799017250,1.63,1.63,203799017250 +엠오티,413390,17,11170,2,970,9.51,14294263,1635633,11580180,14294263,9.51,873.93,123.44,123.44,164383002890,127.08,127.08,164383002890 +와이씨,232140,18,13250,2,1410,11.91,11952715,1730523,82045350,11952715,11.91,690.70,14.57,14.57,154379122840,14.20,14.20,154379122840 +레인보우로보틱스,277810,19,309500,5,-14500,-4.48,477099,376882,19399858,477099,-4.48,126.59,2.46,2.46,147845070500,2.46,2.46,147845070500 +KODEX 미국S&P500,379800,20,18700,5,-120,-0.64,7684046,15947916,209150000,7684046,-0.64,48.18,3.67,3.67,143592088854,3.67,3.67,143592088854 +포스코DX,022100,21,28300,2,800,2.91,4761869,4802217,152034729,4761869,2.91,99.16,3.13,3.13,136397788675,3.17,3.17,136397788675 +씨케이솔루션,480370,22,18570,2,970,5.51,6573847,4938650,10934861,6573847,5.51,133.11,60.12,60.12,124018476975,61.07,61.07,124018476975 +KODEX 코스닥150레버리지,233740,23,8005,5,-140,-1.72,14909557,18188620,202000000,14909557,-1.72,81.97,7.38,7.38,120591697852,7.46,7.46,120591697852 +모티브링크,463480,24,13040,2,1270,10.79,9059506,2748381,12390358,9059506,10.79,329.63,73.12,73.12,119527599160,73.98,73.98,119527599160 +LG화학,051910,25,244000,2,12500,5.40,447592,222768,70592343,447592,5.40,200.92,0.63,0.63,110017438250,0.64,0.64,110017438250 +오리엔트정공,065500,26,9360,5,-1090,-10.43,10935170,15099853,31742912,10935170,-10.43,72.42,34.45,34.45,108532440115,36.53,36.53,108532440115 +HLB,028300,27,72800,5,-3900,-5.08,1432326,1172415,131387433,1432326,-5.08,122.17,1.09,1.09,105887561100,1.11,1.11,105887561100 +삼성SDI,006400,28,193300,2,2500,1.31,535429,756405,68764530,535429,1.31,70.79,0.78,0.78,103130810250,0.78,0.78,103130810250 +POSCO홀딩스,005490,29,315500,2,10500,3.44,312259,278184,82624377,312259,3.44,112.25,0.38,0.38,97970505000,0.38,0.38,97970505000 +KODEX 200,069500,30,35545,2,410,1.17,2446241,6196410,169050000,2446241,1.17,39.48,1.45,1.45,86847033578,1.45,1.45,86847033578 diff --git a/top30/20250319/top30-tv-20250319-130002.csv b/top30/20250319/top30-tv-20250319-130002.csv new file mode 100644 index 000000000000..1894021b2c3a --- /dev/null +++ b/top30/20250319/top30-tv-20250319-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58900,2,1300,2.26,19422298,28138594,5919637922,19422298,2.26,69.02,0.33,0.33,1139236881800,0.33,0.33,1139236881800 +한화오션,042660,2,80600,5,-800,-0.98,4862809,9087386,306413394,4862809,-0.98,53.51,1.59,1.59,398904830050,1.62,1.62,398904830050 +SK하이닉스,000660,3,206000,2,3000,1.48,1880514,2696191,728002365,1880514,1.48,69.75,0.26,0.26,386748528000,0.26,0.26,386748528000 +한화시스템,272210,4,41850,2,550,1.33,8882912,20100768,188919389,8882912,1.33,44.19,4.70,4.70,374510789175,4.74,4.74,374510789175 +두산에너빌리티,034020,5,26700,2,900,3.49,12464539,9464041,640561146,12464539,3.49,131.70,1.95,1.95,334552772375,1.96,1.96,334552772375 +한국항공우주,047810,6,87600,2,2600,3.06,3118942,5782025,97475107,3118942,3.06,53.94,3.20,3.20,276971294050,3.24,3.24,276971294050 +동양철관,008970,7,1251,2,132,11.80,218499727,103077672,157052160,218499727,11.80,211.98,139.13,139.13,268897062281,136.86,136.86,268897062281 +알테오젠,196170,8,425500,5,-18000,-4.06,611244,2019144,53318828,611244,-4.06,30.27,1.15,1.15,264391300750,1.17,1.17,264391300750 +서울보증보험,031210,9,37450,2,5700,17.95,6790869,1293658,69821598,6790869,17.95,524.94,9.73,9.73,246914021650,9.44,9.44,246914021650 +KODEX 200선물인버스2X,252670,10,2077,5,-53,-2.49,111646585,109467728,532800000,111646585,-2.49,101.99,20.95,20.95,233113165446,21.07,21.07,233113165446 +대진첨단소재,393970,11,15820,2,3080,24.18,14884943,2740089,14796820,14884943,24.18,543.23,100.60,100.60,228085827365,97.44,97.44,228085827365 +한화에어로스페이스,012450,12,761000,5,-3000,-0.39,292890,468996,45581161,292890,-0.39,62.45,0.64,0.64,221649216500,0.64,0.64,221649216500 +삼성중공업,010140,13,15350,5,-90,-0.58,14303095,26324576,880000000,14303095,-0.58,54.33,1.63,1.63,220408746180,1.63,1.63,220408746180 +TIGER 미국S&P500,360750,14,20350,5,-120,-0.59,10453214,16231018,373650000,10453214,-0.59,64.40,2.80,2.80,212511140350,2.79,2.79,212511140350 +KODEX 레버리지,122630,15,16880,2,375,2.27,12420404,17919062,140650000,12420404,2.27,69.31,8.83,8.83,209213974275,8.81,8.81,209213974275 +현대로템,064350,16,113400,2,2500,2.25,1836427,1842642,109142293,1836427,2.25,99.66,1.68,1.68,207794671200,1.68,1.68,207794671200 +엠오티,413390,17,11280,2,1080,10.59,14406577,1635633,11580180,14406577,10.59,880.80,124.41,124.41,165644336885,126.81,126.81,165644336885 +와이씨,232140,18,13260,2,1420,11.99,12094173,1730523,82045350,12094173,11.99,698.87,14.74,14.74,156258864910,14.36,14.36,156258864910 +레인보우로보틱스,277810,19,308500,5,-15500,-4.78,484520,376882,19399858,484520,-4.78,128.56,2.50,2.50,150135624250,2.51,2.51,150135624250 +KODEX 미국S&P500,379800,20,18705,5,-115,-0.61,7869351,15947916,209150000,7869351,-0.61,49.34,3.76,3.76,147056902995,3.76,3.76,147056902995 +포스코DX,022100,21,28300,2,800,2.91,4774884,4802217,152034729,4774884,2.91,99.43,3.14,3.14,136765933725,3.18,3.18,136765933725 +씨케이솔루션,480370,22,18570,2,970,5.51,6637247,4938650,10934861,6637247,5.51,134.39,60.70,60.70,125200187015,61.66,61.66,125200187015 +KODEX 코스닥150레버리지,233740,23,8005,5,-140,-1.72,15219051,18188620,202000000,15219051,-1.72,83.67,7.53,7.53,123067933708,7.61,7.61,123067933708 +모티브링크,463480,24,13000,2,1230,10.45,9176435,2748381,12390358,9176435,10.45,333.89,74.06,74.06,121054437100,75.15,75.15,121054437100 +HLB,028300,25,72600,5,-4100,-5.35,1518041,1172415,131387433,1518041,-5.35,129.48,1.16,1.16,112104677600,1.18,1.18,112104677600 +오리엔트정공,065500,26,9280,5,-1170,-11.20,11172467,15099853,31742912,11172467,-11.20,73.99,35.20,35.20,110733737315,37.59,37.59,110733737315 +LG화학,051910,27,244000,2,12500,5.40,449608,222768,70592343,449608,5.40,201.83,0.64,0.64,110509029750,0.64,0.64,110509029750 +삼성SDI,006400,28,194000,2,3200,1.68,561586,756405,68764530,561586,1.68,74.24,0.82,0.82,108198810250,0.81,0.81,108198810250 +POSCO홀딩스,005490,29,315500,2,10500,3.44,315886,278184,82624377,315886,3.44,113.55,0.38,0.38,99115649000,0.38,0.38,99115649000 +KODEX 200,069500,30,35540,2,405,1.15,2469697,6196410,169050000,2469697,1.15,39.86,1.46,1.46,87680656045,1.46,1.46,87680656045 diff --git a/top30/20250319/top30-tv-20250319-131002.csv b/top30/20250319/top30-tv-20250319-131002.csv new file mode 100644 index 000000000000..3b18ee61f3a9 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58950,2,1350,2.34,19833661,28138594,5919637922,19833661,2.34,70.49,0.34,0.34,1163490166550,0.33,0.33,1163490166550 +한화오션,042660,2,80500,5,-900,-1.11,4922417,9087386,306413394,4922417,-1.11,54.17,1.61,1.61,403698704200,1.64,1.64,403698704200 +SK하이닉스,000660,3,205500,2,2500,1.23,1929526,2696191,728002365,1929526,1.23,71.56,0.27,0.27,396820984000,0.27,0.27,396820984000 +한화시스템,272210,4,41950,2,650,1.57,8948555,20100768,188919389,8948555,1.57,44.52,4.74,4.74,377255425200,4.76,4.76,377255425200 +두산에너빌리티,034020,5,26850,2,1050,4.07,12637960,9464041,640561146,12637960,4.07,133.54,1.97,1.97,339202864650,1.97,1.97,339202864650 +한국항공우주,047810,6,88000,2,3000,3.53,3141596,5782025,97475107,3141596,3.53,54.33,3.22,3.22,278960996600,3.25,3.25,278960996600 +동양철관,008970,7,1255,2,136,12.15,221174028,103077672,157052160,221174028,12.15,214.57,140.83,140.83,272252180087,138.13,138.13,272252180087 +알테오젠,196170,8,426000,5,-17500,-3.95,620890,2019144,53318828,620890,-3.95,30.75,1.16,1.16,268504322750,1.18,1.18,268504322750 +서울보증보험,031210,9,37750,2,6000,18.90,6972211,1293658,69821598,6972211,18.90,538.95,9.99,9.99,253733072600,9.63,9.63,253733072600 +KODEX 200선물인버스2X,252670,10,2075,5,-55,-2.58,112369753,109467728,532800000,112369753,-2.58,102.65,21.09,21.09,234617209594,21.22,21.22,234617209594 +대진첨단소재,393970,11,15770,2,3030,23.78,14957919,2740089,14796820,14957919,23.78,545.89,101.09,101.09,229237190365,98.24,98.24,229237190365 +한화에어로스페이스,012450,12,759500,5,-4500,-0.59,297557,468996,45581161,297557,-0.59,63.45,0.65,0.65,225195707500,0.65,0.65,225195707500 +삼성중공업,010140,13,15310,5,-130,-0.84,14504726,26324576,880000000,14504726,-0.84,55.10,1.65,1.65,223496611720,1.66,1.66,223496611720 +TIGER 미국S&P500,360750,14,20355,5,-115,-0.56,10820803,16231018,373650000,10820803,-0.56,66.67,2.90,2.90,219992244762,2.89,2.89,219992244762 +현대로템,064350,15,113400,2,2500,2.25,1881668,1842642,109142293,1881668,2.25,102.12,1.72,1.72,212918636950,1.72,1.72,212918636950 +KODEX 레버리지,122630,16,16882,2,377,2.28,12534255,17919062,140650000,12534255,2.28,69.95,8.91,8.91,211136288829,8.89,8.89,211136288829 +엠오티,413390,17,11280,2,1080,10.59,14438554,1635633,11580180,14438554,10.59,882.75,124.68,124.68,166004278900,127.09,127.09,166004278900 +와이씨,232140,18,13270,2,1430,12.08,12418320,1730523,82045350,12418320,12.08,717.61,15.14,15.14,160585212720,14.75,14.75,160585212720 +KODEX 미국S&P500,379800,19,18710,5,-110,-0.58,8386851,15947916,209150000,8386851,-0.58,52.59,4.01,4.01,156736941020,4.01,4.01,156736941020 +레인보우로보틱스,277810,20,308500,5,-15500,-4.78,488805,376882,19399858,488805,-4.78,129.70,2.52,2.52,151458243000,2.53,2.53,151458243000 +포스코DX,022100,21,28250,2,750,2.73,4801894,4802217,152034729,4801894,2.73,99.99,3.16,3.16,137528144100,3.20,3.20,137528144100 +씨케이솔루션,480370,22,18380,2,780,4.43,6701197,4938650,10934861,6701197,4.43,135.69,61.28,61.28,126382200125,62.88,62.88,126382200125 +KODEX 코스닥150레버리지,233740,23,8020,5,-125,-1.53,15610346,18188620,202000000,15610346,-1.53,85.82,7.73,7.73,126208286317,7.79,7.79,126208286317 +모티브링크,463480,24,13080,2,1310,11.13,9271520,2748381,12390358,9271520,11.13,337.34,74.83,74.83,122296465380,75.46,75.46,122296465380 +HLB,028300,25,72700,5,-4000,-5.22,1551480,1172415,131387433,1551480,-5.22,132.33,1.18,1.18,114536272700,1.20,1.20,114536272700 +오리엔트정공,065500,26,9280,5,-1170,-11.20,11448340,15099853,31742912,11448340,-11.20,75.82,36.07,36.07,113280117360,38.46,38.46,113280117360 +삼성SDI,006400,27,194200,2,3400,1.78,577576,756405,68764530,577576,1.78,76.36,0.84,0.84,111301919500,0.83,0.83,111301919500 +LG화학,051910,28,244000,2,12500,5.40,451480,222768,70592343,451480,5.40,202.67,0.64,0.64,110966341750,0.64,0.64,110966341750 +POSCO홀딩스,005490,29,316000,2,11000,3.61,319541,278184,82624377,319541,3.61,114.87,0.39,0.39,100269911500,0.38,0.38,100269911500 +KODEX 200,069500,30,35535,2,400,1.14,2510231,6196410,169050000,2510231,1.14,40.51,1.48,1.48,89121336070,1.48,1.48,89121336070 diff --git a/top30/20250319/top30-tv-20250319-132002.csv b/top30/20250319/top30-tv-20250319-132002.csv new file mode 100644 index 000000000000..b3407e15b74f --- /dev/null +++ b/top30/20250319/top30-tv-20250319-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59000,2,1400,2.43,21228028,28138594,5919637922,21228028,2.43,75.44,0.36,0.36,1245847109250,0.36,0.36,1245847109250 +SK하이닉스,000660,2,205000,2,2000,0.99,2011823,2696191,728002365,2011823,0.99,74.62,0.28,0.28,413694582750,0.28,0.28,413694582750 +한화오션,042660,3,80600,5,-800,-0.98,4948638,9087386,306413394,4948638,-0.98,54.46,1.62,1.62,405809557050,1.64,1.64,405809557050 +한화시스템,272210,4,41825,2,525,1.27,9022569,20100768,188919389,9022569,1.27,44.89,4.78,4.78,380359498625,4.81,4.81,380359498625 +두산에너빌리티,034020,5,26800,2,1000,3.88,12778500,9464041,640561146,12778500,3.88,135.02,1.99,1.99,342967413300,2.00,2.00,342967413300 +한국항공우주,047810,6,88000,2,3000,3.53,3161645,5782025,97475107,3161645,3.53,54.68,3.24,3.24,280726665350,3.27,3.27,280726665350 +동양철관,008970,7,1244,2,125,11.17,223115724,103077672,157052160,223115724,11.17,216.45,142.06,142.06,274680150023,140.59,140.59,274680150023 +알테오젠,196170,8,424750,5,-18750,-4.23,632080,2019144,53318828,632080,-4.23,31.30,1.19,1.19,273264060750,1.21,1.21,273264060750 +서울보증보험,031210,9,37550,2,5800,18.27,7334739,1293658,69821598,7334739,18.27,566.98,10.50,10.50,267453758475,10.20,10.20,267453758475 +KODEX 200선물인버스2X,252670,10,2075,5,-55,-2.58,116280237,109467728,532800000,116280237,-2.58,106.22,21.82,21.82,242737271738,21.96,21.96,242737271738 +대진첨단소재,393970,11,15770,2,3030,23.78,15074804,2740089,14796820,15074804,23.78,550.16,101.88,101.88,231080861310,99.03,99.03,231080861310 +TIGER 미국S&P500,360750,12,20350,5,-120,-0.59,11359619,16231018,373650000,11359619,-0.59,69.99,3.04,3.04,230961028620,3.04,3.04,230961028620 +한화에어로스페이스,012450,13,760000,5,-4000,-0.52,300228,468996,45581161,300228,-0.52,64.02,0.66,0.66,227227686000,0.66,0.66,227227686000 +삼성중공업,010140,14,15300,5,-140,-0.91,14577581,26324576,880000000,14577581,-0.91,55.38,1.66,1.66,224612383305,1.67,1.67,224612383305 +KODEX 레버리지,122630,15,16880,2,375,2.27,12912922,17919062,140650000,12912922,2.27,72.06,9.18,9.18,217537441644,9.16,9.16,217537441644 +현대로템,064350,16,113500,2,2600,2.34,1895734,1842642,109142293,1895734,2.34,102.88,1.74,1.74,214515626050,1.73,1.73,214515626050 +엠오티,413390,17,11340,2,1140,11.18,14491170,1635633,11580180,14491170,11.18,885.97,125.14,125.14,166599560255,126.87,126.87,166599560255 +와이씨,232140,18,13270,2,1430,12.08,12582316,1730523,82045350,12582316,12.08,727.08,15.34,15.34,162761938235,14.95,14.95,162761938235 +KODEX 미국S&P500,379800,19,18710,5,-110,-0.58,8658592,15947916,209150000,8658592,-0.58,54.29,4.14,4.14,161821696481,4.14,4.14,161821696481 +레인보우로보틱스,277810,20,308500,5,-15500,-4.78,491569,376882,19399858,491569,-4.78,130.43,2.53,2.53,152310762750,2.54,2.54,152310762750 +포스코DX,022100,21,28200,2,700,2.55,4817288,4802217,152034729,4817288,2.55,100.31,3.17,3.17,137962488275,3.22,3.22,137962488275 +모티브링크,463480,22,13610,2,1840,15.63,9877695,2748381,12390358,9877695,15.63,359.40,79.72,79.72,130430544510,77.35,77.35,130430544510 +KODEX 코스닥150레버리지,233740,23,8005,5,-140,-1.72,15815084,18188620,202000000,15815084,-1.72,86.95,7.83,7.83,127849471500,7.91,7.91,127849471500 +씨케이솔루션,480370,24,18400,2,800,4.55,6755247,4938650,10934861,6755247,4.55,136.78,61.78,61.78,127375459370,63.31,63.31,127375459370 +HLB,028300,25,72400,5,-4300,-5.61,1587466,1172415,131387433,1587466,-5.61,135.40,1.21,1.21,117143707350,1.23,1.23,117143707350 +삼성SDI,006400,26,193800,2,3000,1.57,600515,756405,68764530,600515,1.57,79.39,0.87,0.87,115757687650,0.87,0.87,115757687650 +오리엔트정공,065500,27,9390,5,-1060,-10.14,11641479,15099853,31742912,11641479,-10.14,77.10,36.67,36.67,115077772095,38.61,38.61,115077772095 +LG화학,051910,28,244000,2,12500,5.40,455922,222768,70592343,455922,5.40,204.66,0.65,0.65,112050285750,0.65,0.65,112050285750 +POSCO홀딩스,005490,29,316000,2,11000,3.61,322481,278184,82624377,322481,3.61,115.92,0.39,0.39,101198433500,0.39,0.39,101198433500 +KODEX 200,069500,30,35540,2,405,1.15,2625559,6196410,169050000,2625559,1.15,42.37,1.55,1.55,93222456057,1.55,1.55,93222456057 diff --git a/top30/20250319/top30-tv-20250319-133002.csv b/top30/20250319/top30-tv-20250319-133002.csv new file mode 100644 index 000000000000..22805cb43a9f --- /dev/null +++ b/top30/20250319/top30-tv-20250319-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1500,2.60,21466231,28138594,5919637922,21466231,2.60,76.29,0.36,0.36,1259917186250,0.36,0.36,1259917186250 +SK하이닉스,000660,2,204000,2,1000,0.49,2064190,2696191,728002365,2064190,0.49,76.56,0.28,0.28,424405032750,0.29,0.29,424405032750 +한화오션,042660,3,80300,5,-1100,-1.35,4976972,9087386,306413394,4976972,-1.35,54.77,1.62,1.62,408088448200,1.66,1.66,408088448200 +한화시스템,272210,4,41650,2,350,0.85,9103898,20100768,188919389,9103898,0.85,45.29,4.82,4.82,383757345400,4.88,4.88,383757345400 +두산에너빌리티,034020,5,26750,2,950,3.68,12860052,9464041,640561146,12860052,3.68,135.88,2.01,2.01,345147885150,2.01,2.01,345147885150 +알테오젠,196170,6,423000,5,-20500,-4.62,666954,2019144,53318828,666954,-4.62,33.03,1.25,1.25,288032533000,1.28,1.28,288032533000 +한국항공우주,047810,7,87800,2,2800,3.29,3175621,5782025,97475107,3175621,3.29,54.92,3.26,3.26,281955850750,3.29,3.29,281955850750 +동양철관,008970,8,1280,2,161,14.39,226621936,103077672,157052160,226621936,14.39,219.86,144.30,144.30,279096261813,138.84,138.84,279096261813 +서울보증보험,031210,9,37900,2,6150,19.37,7636790,1293658,69821598,7636790,19.37,590.33,10.94,10.94,278918279725,10.54,10.54,278918279725 +KODEX 200선물인버스2X,252670,10,2085,5,-45,-2.11,116717164,109467728,532800000,116717164,-2.11,106.62,21.91,21.91,243646572848,21.93,21.93,243646572848 +대진첨단소재,393970,11,15720,2,2980,23.39,15284640,2740089,14796820,15284640,23.39,557.82,103.30,103.30,234385103135,100.76,100.76,234385103135 +TIGER 미국S&P500,360750,12,20355,5,-115,-0.56,11527833,16231018,373650000,11527833,-0.56,71.02,3.09,3.09,234385076314,3.08,3.08,234385076314 +한화에어로스페이스,012450,13,758000,5,-6000,-0.79,304976,468996,45581161,304976,-0.79,65.03,0.67,0.67,230835156000,0.67,0.67,230835156000 +삼성중공업,010140,14,15260,5,-180,-1.17,14723312,26324576,880000000,14723312,-1.17,55.93,1.67,1.67,226838541270,1.69,1.69,226838541270 +KODEX 레버리지,122630,15,16860,2,355,2.15,13105167,17919062,140650000,13105167,2.15,73.14,9.32,9.32,220782012787,9.31,9.31,220782012787 +현대로템,064350,16,112700,2,1800,1.62,1924138,1842642,109142293,1924138,1.62,104.42,1.76,1.76,217727268200,1.77,1.77,217727268200 +엠오티,413390,17,11110,2,910,8.92,14605837,1635633,11580180,14605837,8.92,892.98,126.13,126.13,167882636925,130.49,130.49,167882636925 +KODEX 미국S&P500,379800,18,18710,5,-110,-0.58,8924324,15947916,209150000,8924324,-0.58,55.96,4.27,4.27,166793560385,4.26,4.26,166793560385 +와이씨,232140,19,13220,2,1380,11.66,12689959,1730523,82045350,12689959,11.66,733.30,15.47,15.47,164186959175,15.14,15.14,164186959175 +레인보우로보틱스,277810,20,307500,5,-16500,-5.09,495120,376882,19399858,495120,-5.09,131.37,2.55,2.55,153404604500,2.57,2.57,153404604500 +모티브링크,463480,21,14070,2,2300,19.54,11245875,2748381,12390358,11245875,19.54,409.18,90.76,90.76,149635215710,85.83,85.83,149635215710 +포스코DX,022100,22,28200,2,700,2.55,4834616,4802217,152034729,4834616,2.55,100.67,3.18,3.18,138450986100,3.23,3.23,138450986100 +KODEX 코스닥150레버리지,233740,23,7960,5,-185,-2.27,16527043,18188620,202000000,16527043,-2.27,90.86,8.18,8.18,133529561831,8.30,8.30,133529561831 +씨케이솔루션,480370,24,18410,2,810,4.60,6796622,4938650,10934861,6796622,4.60,137.62,62.16,62.16,128137433730,63.65,63.65,128137433730 +HLB,028300,25,71600,5,-5100,-6.65,1736611,1172415,131387433,1736611,-6.65,148.12,1.32,1.32,127873674950,1.36,1.36,127873674950 +삼성SDI,006400,26,193100,2,2300,1.21,619299,756405,68764530,619299,1.21,81.87,0.90,0.90,119388161000,0.90,0.90,119388161000 +오리엔트정공,065500,27,9360,5,-1090,-10.43,11777674,15099853,31742912,11777674,-10.43,78.00,37.10,37.10,116345030015,39.16,39.16,116345030015 +LG화학,051910,28,243000,2,11500,4.97,462523,222768,70592343,462523,4.97,207.63,0.66,0.66,113656554250,0.66,0.66,113656554250 +POSCO홀딩스,005490,29,316000,2,11000,3.61,327321,278184,82624377,327321,3.61,117.66,0.40,0.40,102725489000,0.39,0.39,102725489000 +KODEX 200,069500,30,35515,2,380,1.08,2648650,6196410,169050000,2648650,1.08,42.74,1.57,1.57,94042788754,1.57,1.57,94042788754 diff --git a/top30/20250319/top30-tv-20250319-134002.csv b/top30/20250319/top30-tv-20250319-134002.csv new file mode 100644 index 000000000000..a5ecd15da7f3 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1500,2.60,21938230,28138594,5919637922,21938230,2.60,77.96,0.37,0.37,1287775497350,0.37,0.37,1287775497350 +SK하이닉스,000660,2,204500,2,1500,0.74,2158007,2696191,728002365,2158007,0.74,80.04,0.30,0.30,443564938000,0.30,0.30,443564938000 +한화오션,042660,3,80400,5,-1000,-1.23,5001201,9087386,306413394,5001201,-1.23,55.03,1.63,1.63,410037058350,1.66,1.66,410037058350 +한화시스템,272210,4,41800,2,500,1.21,9155375,20100768,188919389,9155375,1.21,45.55,4.85,4.85,385903637525,4.89,4.89,385903637525 +두산에너빌리티,034020,5,26550,2,750,2.91,13118554,9464041,640561146,13118554,2.91,138.61,2.05,2.05,352025039575,2.07,2.07,352025039575 +알테오젠,196170,6,422000,5,-21500,-4.85,688904,2019144,53318828,688904,-4.85,34.12,1.29,1.29,297298884500,1.32,1.32,297298884500 +서울보증보험,031210,7,38800,2,7050,22.20,8095541,1293658,69821598,8095541,22.20,625.79,11.59,11.59,296561604375,10.95,10.95,296561604375 +동양철관,008970,8,1244,2,125,11.17,234455869,103077672,157052160,234455869,11.17,227.46,149.29,149.29,289018367391,147.93,147.93,289018367391 +한국항공우주,047810,9,87700,2,2700,3.18,3196178,5782025,97475107,3196178,3.18,55.28,3.28,3.28,283759903750,3.32,3.32,283759903750 +KODEX 200선물인버스2X,252670,10,2082,5,-48,-2.25,118391176,109467728,532800000,118391176,-2.25,108.15,22.22,22.22,247136637405,22.28,22.28,247136637405 +대진첨단소재,393970,11,15820,2,3080,24.18,15508422,2740089,14796820,15508422,24.18,565.98,104.81,104.81,237937167445,101.65,101.65,237937167445 +TIGER 미국S&P500,360750,12,20355,5,-115,-0.56,11680579,16231018,373650000,11680579,-0.56,71.96,3.13,3.13,237494220871,3.12,3.12,237494220871 +한화에어로스페이스,012450,13,759000,5,-5000,-0.65,308677,468996,45581161,308677,-0.65,65.82,0.68,0.68,233643630000,0.68,0.68,233643630000 +삼성중공업,010140,14,15250,5,-190,-1.23,14887619,26324576,880000000,14887619,-1.23,56.55,1.69,1.69,229346197460,1.71,1.71,229346197460 +KODEX 레버리지,122630,15,16855,2,350,2.12,13277003,17919062,140650000,13277003,2.12,74.09,9.44,9.44,223677473454,9.44,9.44,223677473454 +현대로템,064350,16,112600,2,1700,1.53,1953479,1842642,109142293,1953479,1.53,106.02,1.79,1.79,221025275000,1.80,1.80,221025275000 +KODEX 미국S&P500,379800,17,18710,5,-110,-0.58,9059540,15947916,209150000,9059540,-0.58,56.81,4.33,4.33,169323455376,4.33,4.33,169323455376 +엠오티,413390,18,11170,2,970,9.51,14648860,1635633,11580180,14648860,9.51,895.61,126.50,126.50,168361958425,130.16,130.16,168361958425 +와이씨,232140,19,13120,2,1280,10.81,12968090,1730523,82045350,12968090,10.81,749.37,15.81,15.81,167842048100,15.59,15.59,167842048100 +모티브링크,463480,20,13960,2,2190,18.61,11824467,2748381,12390358,11824467,18.61,430.23,95.43,95.43,157772650195,91.21,91.21,157772650195 +레인보우로보틱스,277810,21,308000,5,-16000,-4.94,503118,376882,19399858,503118,-4.94,133.49,2.59,2.59,155862590500,2.61,2.61,155862590500 +포스코DX,022100,22,28250,2,750,2.73,4850958,4802217,152034729,4850958,2.73,101.01,3.19,3.19,138911813950,3.23,3.23,138911813950 +KODEX 코스닥150레버리지,233740,23,7945,5,-200,-2.46,17133978,18188620,202000000,17133978,-2.46,94.20,8.48,8.48,138361412678,8.62,8.62,138361412678 +HLB,028300,24,71450,5,-5250,-6.84,1814074,1172415,131387433,1814074,-6.84,154.73,1.38,1.38,133424900300,1.42,1.42,133424900300 +씨케이솔루션,480370,25,18330,2,730,4.15,6829045,4938650,10934861,6829045,4.15,138.28,62.45,62.45,128733734465,64.23,64.23,128733734465 +삼성SDI,006400,26,193100,2,2300,1.21,627396,756405,68764530,627396,1.21,82.94,0.91,0.91,120951869000,0.91,0.91,120951869000 +오리엔트정공,065500,27,9540,5,-910,-8.71,12116110,15099853,31742912,12116110,-8.71,80.24,38.17,38.17,119560376050,39.48,39.48,119560376050 +LG화학,051910,28,244000,2,12500,5.40,477223,222768,70592343,477223,5.40,214.22,0.68,0.68,117231657750,0.68,0.68,117231657750 +POSCO홀딩스,005490,29,315500,2,10500,3.44,329999,278184,82624377,329999,3.44,118.63,0.40,0.40,103570968250,0.40,0.40,103570968250 +KODEX 200,069500,30,35510,2,375,1.07,2690794,6196410,169050000,2690794,1.07,43.43,1.59,1.59,95539038105,1.59,1.59,95539038105 diff --git a/top30/20250319/top30-tv-20250319-135001.csv b/top30/20250319/top30-tv-20250319-135001.csv new file mode 100644 index 000000000000..90dac4c7c5da --- /dev/null +++ b/top30/20250319/top30-tv-20250319-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59000,2,1400,2.43,22326168,28138594,5919637922,22326168,2.43,79.34,0.38,0.38,1310668994600,0.38,0.38,1310668994600 +SK하이닉스,000660,2,204500,2,1500,0.74,2215454,2696191,728002365,2215454,0.74,82.17,0.30,0.30,455314017000,0.31,0.31,455314017000 +한화오션,042660,3,80600,5,-800,-0.98,5029401,9087386,306413394,5029401,-0.98,55.34,1.64,1.64,412304488800,1.67,1.67,412304488800 +한화시스템,272210,4,41750,2,450,1.09,9223186,20100768,188919389,9223186,1.09,45.88,4.88,4.88,388737717100,4.93,4.93,388737717100 +두산에너빌리티,034020,5,26650,2,850,3.29,13208769,9464041,640561146,13208769,3.29,139.57,2.06,2.06,354425168650,2.08,2.08,354425168650 +서울보증보험,031210,6,39700,2,7950,25.04,8833115,1293658,69821598,8833115,25.04,682.80,12.65,12.65,325494861600,11.74,11.74,325494861600 +알테오젠,196170,7,423500,5,-20000,-4.51,700746,2019144,53318828,700746,-4.51,34.71,1.31,1.31,302314086750,1.34,1.34,302314086750 +동양철관,008970,8,1219,2,100,8.94,239777701,103077672,157052160,239777701,8.94,232.62,152.67,152.67,295565347249,154.39,154.39,295565347249 +한국항공우주,047810,9,87400,2,2400,2.82,3241065,5782025,97475107,3241065,2.82,56.05,3.33,3.33,287686964400,3.38,3.38,287686964400 +KODEX 200선물인버스2X,252670,10,2085,5,-45,-2.11,118697165,109467728,532800000,118697165,-2.11,108.43,22.28,22.28,247774102756,22.30,22.30,247774102756 +대진첨단소재,393970,11,15710,2,2970,23.31,15815581,2740089,14796820,15815581,23.31,577.19,106.89,106.89,242757505410,104.43,104.43,242757505410 +TIGER 미국S&P500,360750,12,20350,5,-120,-0.59,11876998,16231018,373650000,11876998,-0.59,73.17,3.18,3.18,241491388118,3.18,3.18,241491388118 +한화에어로스페이스,012450,13,759000,5,-5000,-0.65,310730,468996,45581161,310730,-0.65,66.25,0.68,0.68,235201647000,0.68,0.68,235201647000 +삼성중공업,010140,14,15280,5,-160,-1.04,15008091,26324576,880000000,15008091,-1.04,57.01,1.71,1.71,231186695210,1.72,1.72,231186695210 +KODEX 레버리지,122630,15,16855,2,350,2.12,13458649,17919062,140650000,13458649,2.12,75.11,9.57,9.57,226740898524,9.56,9.56,226740898524 +현대로템,064350,16,112700,2,1800,1.62,1990188,1842642,109142293,1990188,1.62,108.01,1.82,1.82,225160035450,1.83,1.83,225160035450 +KODEX 미국S&P500,379800,17,18700,5,-120,-0.64,9374374,15947916,209150000,9374374,-0.64,58.78,4.48,4.48,175212439640,4.48,4.48,175212439640 +엠오티,413390,18,10900,2,700,6.86,14865982,1635633,11580180,14865982,6.86,908.88,128.37,128.37,170738818470,135.27,135.27,170738818470 +와이씨,232140,19,13100,2,1260,10.64,13114612,1730523,82045350,13114612,10.64,757.84,15.98,15.98,169766506245,15.80,15.80,169766506245 +모티브링크,463480,20,13690,2,1920,16.31,12304644,2748381,12390358,12304644,16.31,447.71,99.31,99.31,164396618395,96.92,96.92,164396618395 +레인보우로보틱스,277810,21,307500,5,-16500,-5.09,508513,376882,19399858,508513,-5.09,134.93,2.62,2.62,157522070000,2.64,2.64,157522070000 +HLB,028300,22,71200,5,-5500,-7.17,1933451,1172415,131387433,1933451,-7.17,164.91,1.47,1.47,141933247000,1.52,1.52,141933247000 +KODEX 코스닥150레버리지,233740,23,7955,5,-190,-2.33,17429512,18188620,202000000,17429512,-2.33,95.83,8.63,8.63,140713544629,8.76,8.76,140713544629 +포스코DX,022100,24,28450,2,950,3.45,4900710,4802217,152034729,4900710,3.45,102.05,3.22,3.22,140323579375,3.24,3.24,140323579375 +씨케이솔루션,480370,25,18240,2,640,3.64,6924272,4938650,10934861,6924272,3.64,140.21,63.32,63.32,130472528245,65.42,65.42,130472528245 +삼성SDI,006400,26,193000,2,2200,1.15,636151,756405,68764530,636151,1.15,84.10,0.93,0.93,122641672950,0.92,0.92,122641672950 +오리엔트정공,065500,27,9580,5,-870,-8.33,12303094,15099853,31742912,12303094,-8.33,81.48,38.76,38.76,121339572945,39.90,39.90,121339572945 +LG화학,051910,28,244500,2,13000,5.62,480865,222768,70592343,480865,5.62,215.86,0.68,0.68,118121445000,0.68,0.68,118121445000 +POSCO홀딩스,005490,29,315500,2,10500,3.44,333665,278184,82624377,333665,3.44,119.94,0.40,0.40,104728318750,0.40,0.40,104728318750 +KODEX 200,069500,30,35510,2,375,1.07,2795198,6196410,169050000,2795198,1.07,45.11,1.65,1.65,99246760795,1.65,1.65,99246760795 diff --git a/top30/20250319/top30-tv-20250319-140002.csv b/top30/20250319/top30-tv-20250319-140002.csv new file mode 100644 index 000000000000..530b1fb32a15 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58800,2,1200,2.08,22707510,28138594,5919637922,22707510,2.08,80.70,0.38,0.38,1333124974200,0.38,0.38,1333124974200 +SK하이닉스,000660,2,204000,2,1000,0.49,2252179,2696191,728002365,2252179,0.49,83.53,0.31,0.31,462825374000,0.31,0.31,462825374000 +한화오션,042660,3,80400,5,-1000,-1.23,5078644,9087386,306413394,5078644,-1.23,55.89,1.66,1.66,416263323850,1.69,1.69,416263323850 +한화시스템,272210,4,41950,2,650,1.57,9273595,20100768,188919389,9273595,1.57,46.14,4.91,4.91,390845945150,4.93,4.93,390845945150 +두산에너빌리티,034020,5,26650,2,850,3.29,13264686,9464041,640561146,13264686,3.29,140.16,2.07,2.07,355914024700,2.08,2.08,355914024700 +서울보증보험,031210,6,40100,2,8350,26.30,9514475,1293658,69821598,9514475,26.30,735.47,13.63,13.63,352773274625,12.60,12.60,352773274625 +알테오젠,196170,7,421000,5,-22500,-5.07,722546,2019144,53318828,722546,-5.07,35.78,1.36,1.36,311514068000,1.39,1.39,311514068000 +동양철관,008970,8,1230,2,111,9.92,243690715,103077672,157052160,243690715,9.92,236.41,155.17,155.17,300341167869,155.48,155.48,300341167869 +한국항공우주,047810,9,87900,2,2900,3.41,3266726,5782025,97475107,3266726,3.41,56.50,3.35,3.35,289933023950,3.38,3.38,289933023950 +KODEX 200선물인버스2X,252670,10,2090,5,-40,-1.88,121735736,109467728,532800000,121735736,-1.88,111.21,22.85,22.85,254117089932,22.82,22.82,254117089932 +TIGER 미국S&P500,360750,11,20345,5,-125,-0.61,12318615,16231018,373650000,12318615,-0.61,75.90,3.30,3.30,250476099368,3.29,3.29,250476099368 +대진첨단소재,393970,12,15590,2,2850,22.37,16271867,2740089,14796820,16271867,22.37,593.84,109.97,109.97,249845122810,108.31,108.31,249845122810 +한화에어로스페이스,012450,13,758000,5,-6000,-0.79,313731,468996,45581161,313731,-0.79,66.89,0.69,0.69,237476670500,0.69,0.69,237476670500 +삼성중공업,010140,14,15270,5,-170,-1.10,15169551,26324576,880000000,15169551,-1.10,57.63,1.72,1.72,233650699985,1.74,1.74,233650699985 +KODEX 레버리지,122630,15,16800,2,295,1.79,13755146,17919062,140650000,13755146,1.79,76.76,9.78,9.78,231728312745,9.81,9.81,231728312745 +현대로템,064350,16,112400,2,1500,1.35,2007707,1842642,109142293,2007707,1.35,108.96,1.84,1.84,227131571000,1.85,1.85,227131571000 +KODEX 미국S&P500,379800,17,18700,5,-120,-0.64,9620036,15947916,209150000,9620036,-0.64,60.32,4.60,4.60,179806376189,4.60,4.60,179806376189 +모티브링크,463480,18,14370,2,2600,22.09,13318377,2748381,12390358,13318377,22.09,484.59,107.49,107.49,178714398105,100.37,100.37,178714398105 +엠오티,413390,19,10740,2,540,5.29,15013545,1635633,11580180,15013545,5.29,917.90,129.65,129.65,172334959095,138.57,138.57,172334959095 +와이씨,232140,20,13030,2,1190,10.05,13286485,1730523,82045350,13286485,10.05,767.77,16.19,16.19,172007984995,16.09,16.09,172007984995 +레인보우로보틱스,277810,21,307500,5,-16500,-5.09,510963,376882,19399858,510963,-5.09,135.58,2.63,2.63,158276362000,2.65,2.65,158276362000 +HLB,028300,22,70800,5,-5900,-7.69,2049179,1172415,131387433,2049179,-7.69,174.78,1.56,1.56,150159859950,1.61,1.61,150159859950 +KODEX 코스닥150레버리지,233740,23,7925,5,-220,-2.70,17854327,18188620,202000000,17854327,-2.70,98.16,8.84,8.84,144088123490,9.00,9.00,144088123490 +포스코DX,022100,24,28450,2,950,3.45,4947905,4802217,152034729,4947905,3.45,103.03,3.25,3.25,141663151000,3.28,3.28,141663151000 +씨케이솔루션,480370,25,18310,2,710,4.03,6968305,4938650,10934861,6968305,4.03,141.10,63.73,63.73,131279569505,65.57,65.57,131279569505 +오리엔트정공,065500,26,9480,5,-970,-9.28,12653875,15099853,31742912,12653875,-9.28,83.80,39.86,39.86,124704508745,41.44,41.44,124704508745 +삼성SDI,006400,27,192500,2,1700,0.89,646673,756405,68764530,646673,0.89,85.49,0.94,0.94,124668791900,0.94,0.94,124668791900 +LG화학,051910,28,243500,2,12000,5.18,484883,222768,70592343,484883,5.18,217.66,0.69,0.69,119101257750,0.69,0.69,119101257750 +POSCO홀딩스,005490,29,315500,2,10500,3.44,338272,278184,82624377,338272,3.44,121.60,0.41,0.41,106182380500,0.41,0.41,106182380500 +KODEX 200,069500,30,35455,2,320,0.91,2833611,6196410,169050000,2833611,0.91,45.73,1.68,1.68,100609708935,1.68,1.68,100609708935 diff --git a/top30/20250319/top30-tv-20250319-141002.csv b/top30/20250319/top30-tv-20250319-141002.csv new file mode 100644 index 000000000000..188e2a148989 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58700,2,1100,1.91,23133562,28138594,5919637922,23133562,1.91,82.21,0.39,0.39,1358175335250,0.39,0.39,1358175335250 +SK하이닉스,000660,2,204000,2,1000,0.49,2316497,2696191,728002365,2316497,0.49,85.92,0.32,0.32,475946950500,0.32,0.32,475946950500 +한화오션,042660,3,80600,5,-800,-0.98,5108270,9087386,306413394,5108270,-0.98,56.21,1.67,1.67,418650464850,1.70,1.70,418650464850 +한화시스템,272210,4,42100,2,800,1.94,9410957,20100768,188919389,9410957,1.94,46.82,4.98,4.98,396623146225,4.99,4.99,396623146225 +서울보증보험,031210,5,39600,2,7850,24.72,9944851,1293658,69821598,9944851,24.72,768.74,14.24,14.24,369880285725,13.38,13.38,369880285725 +두산에너빌리티,034020,6,26650,2,850,3.29,13364899,9464041,640561146,13364899,3.29,141.22,2.09,2.09,358583711950,2.10,2.10,358583711950 +알테오젠,196170,7,421000,5,-22500,-5.07,731396,2019144,53318828,731396,-5.07,36.22,1.37,1.37,315242000000,1.40,1.40,315242000000 +동양철관,008970,8,1223,2,104,9.29,245604000,103077672,157052160,245604000,9.29,238.27,156.38,156.38,302690177626,157.59,157.59,302690177626 +한국항공우주,047810,9,88000,2,3000,3.53,3300154,5782025,97475107,3300154,3.53,57.08,3.39,3.39,292870115600,3.41,3.41,292870115600 +KODEX 200선물인버스2X,252670,10,2090,5,-40,-1.88,124597635,109467728,532800000,124597635,-1.88,113.82,23.39,23.39,260099026143,23.36,23.36,260099026143 +대진첨단소재,393970,11,15500,2,2760,21.66,16678267,2740089,14796820,16678267,21.66,608.68,112.72,112.72,256208887905,111.71,111.71,256208887905 +TIGER 미국S&P500,360750,12,20340,5,-130,-0.64,12471367,16231018,373650000,12471367,-0.64,76.84,3.34,3.34,253583199647,3.34,3.34,253583199647 +한화에어로스페이스,012450,13,756000,5,-8000,-1.05,322858,468996,45581161,322858,-1.05,68.84,0.71,0.71,244377504500,0.71,0.71,244377504500 +삼성중공업,010140,14,15280,5,-160,-1.04,15273499,26324576,880000000,15273499,-1.04,58.02,1.74,1.74,235237490835,1.75,1.75,235237490835 +KODEX 레버리지,122630,15,16800,2,295,1.79,13960384,17919062,140650000,13960384,1.79,77.91,9.93,9.93,235177370336,9.95,9.95,235177370336 +현대로템,064350,16,112200,2,1300,1.17,2047098,1842642,109142293,2047098,1.17,111.10,1.88,1.88,231546986850,1.89,1.89,231546986850 +KODEX 미국S&P500,379800,17,18695,5,-125,-0.66,10259163,15947916,209150000,10259163,-0.66,64.33,4.91,4.91,191755241934,4.90,4.90,191755241934 +모티브링크,463480,18,14220,2,2450,20.82,13990408,2748381,12390358,13990408,20.82,509.04,112.91,112.91,188256434670,106.85,106.85,188256434670 +와이씨,232140,19,13020,2,1180,9.97,13460768,1730523,82045350,13460768,9.97,777.84,16.41,16.41,174270547920,16.31,16.31,174270547920 +엠오티,413390,20,10800,2,600,5.88,15075207,1635633,11580180,15075207,5.88,921.67,130.18,130.18,173000665955,138.33,138.33,173000665955 +HLB,028300,21,70300,5,-6400,-8.34,2274212,1172415,131387433,2274212,-8.34,193.98,1.73,1.73,165991877000,1.80,1.80,165991877000 +레인보우로보틱스,277810,22,308000,5,-16000,-4.94,515240,376882,19399858,515240,-4.94,136.71,2.66,2.66,159592079250,2.67,2.67,159592079250 +KODEX 코스닥150레버리지,233740,23,7925,5,-220,-2.70,18543327,18188620,202000000,18543327,-2.70,101.95,9.18,9.18,149542779018,9.34,9.34,149542779018 +포스코DX,022100,24,28275,2,775,2.82,4970405,4802217,152034729,4970405,2.82,103.50,3.27,3.27,142301095500,3.31,3.31,142301095500 +씨케이솔루션,480370,25,18250,2,650,3.69,7004308,4938650,10934861,7004308,3.69,141.83,64.05,64.05,131936903760,66.11,66.11,131936903760 +삼성SDI,006400,26,192500,2,1700,0.89,654063,756405,68764530,654063,0.89,86.47,0.95,0.95,126091473700,0.95,0.95,126091473700 +오리엔트정공,065500,27,9510,5,-940,-9.00,12738173,15099853,31742912,12738173,-9.00,84.36,40.13,40.13,125506262980,41.58,41.58,125506262980 +LG화학,051910,28,243500,2,12000,5.18,490286,222768,70592343,490286,5.18,220.09,0.69,0.69,120418035500,0.70,0.70,120418035500 +POSCO홀딩스,005490,29,316000,2,11000,3.61,341016,278184,82624377,341016,3.61,122.59,0.41,0.41,107048840000,0.41,0.41,107048840000 +KODEX 200,069500,30,35455,2,320,0.91,2917739,6196410,169050000,2917739,0.91,47.09,1.73,1.73,103592757075,1.73,1.73,103592757075 diff --git a/top30/20250319/top30-tv-20250319-142002.csv b/top30/20250319/top30-tv-20250319-142002.csv new file mode 100644 index 000000000000..f836c2e314c2 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58900,2,1300,2.26,23453607,28138594,5919637922,23453607,2.26,83.35,0.40,0.40,1376992058650,0.39,0.39,1376992058650 +SK하이닉스,000660,2,204000,2,1000,0.49,2337092,2696191,728002365,2337092,0.49,86.68,0.32,0.32,480152293250,0.32,0.32,480152293250 +한화시스템,272210,3,42900,2,1600,3.87,10251260,20100768,188919389,10251260,3.87,51.00,5.43,5.43,432409480850,5.34,5.34,432409480850 +한화오션,042660,4,80500,5,-900,-1.11,5153497,9087386,306413394,5153497,-1.11,56.71,1.68,1.68,422296544150,1.71,1.71,422296544150 +서울보증보험,031210,5,39000,2,7250,22.83,10311251,1293658,69821598,10311251,22.83,797.06,14.77,14.77,384223947000,14.11,14.11,384223947000 +두산에너빌리티,034020,6,26650,2,850,3.29,13537854,9464041,640561146,13537854,3.29,143.05,2.11,2.11,363192231975,2.13,2.13,363192231975 +알테오젠,196170,7,420500,5,-23000,-5.19,762736,2019144,53318828,762736,-5.19,37.78,1.43,1.43,328415529250,1.46,1.46,328415529250 +동양철관,008970,8,1211,2,92,8.22,249867569,103077672,157052160,249867569,8.22,242.41,159.10,159.10,307833468816,161.86,161.86,307833468816 +한국항공우주,047810,9,88800,2,3800,4.47,3434565,5782025,97475107,3434565,4.47,59.40,3.52,3.52,304789412400,3.52,3.52,304789412400 +KODEX 200선물인버스2X,252670,10,2085,5,-45,-2.11,126014727,109467728,532800000,126014727,-2.11,115.12,23.65,23.65,263055261560,23.68,23.68,263055261560 +대진첨단소재,393970,11,15530,2,2790,21.90,16978642,2740089,14796820,16978642,21.90,619.64,114.75,114.75,260862784650,113.52,113.52,260862784650 +TIGER 미국S&P500,360750,12,20335,5,-135,-0.66,12730938,16231018,373650000,12730938,-0.66,78.44,3.41,3.41,258861871092,3.41,3.41,258861871092 +한화에어로스페이스,012450,13,758000,5,-6000,-0.79,328027,468996,45581161,328027,-0.79,69.94,0.72,0.72,248294528000,0.72,0.72,248294528000 +KODEX 레버리지,122630,14,16830,2,325,1.97,14139283,17919062,140650000,14139283,1.97,78.91,10.05,10.05,238187019461,10.06,10.06,238187019461 +삼성중공업,010140,15,15310,5,-130,-0.84,15396975,26324576,880000000,15396975,-0.84,58.49,1.75,1.75,237127329815,1.76,1.76,237127329815 +현대로템,064350,16,112700,2,1800,1.62,2062588,1842642,109142293,2062588,1.62,111.94,1.89,1.89,233291312400,1.90,1.90,233291312400 +KODEX 미국S&P500,379800,17,18690,5,-130,-0.69,11315170,15947916,209150000,11315170,-0.69,70.95,5.41,5.41,211494313385,5.41,5.41,211494313385 +모티브링크,463480,18,14080,2,2310,19.63,14535665,2748381,12390358,14535665,19.63,528.88,117.31,117.31,195988993370,112.34,112.34,195988993370 +HLB,028300,19,71700,5,-5000,-6.52,2473816,1172415,131387433,2473816,-6.52,211.00,1.88,1.88,180243366500,1.91,1.91,180243366500 +와이씨,232140,20,12920,2,1080,9.12,13625570,1730523,82045350,13625570,9.12,787.37,16.61,16.61,176405816820,16.64,16.64,176405816820 +엠오티,413390,21,10480,2,280,2.75,15265625,1635633,11580180,15265625,2.75,933.32,131.83,131.83,175023577695,144.22,144.22,175023577695 +레인보우로보틱스,277810,22,308500,5,-15500,-4.78,520897,376882,19399858,520897,-4.78,138.21,2.69,2.69,161335350750,2.70,2.70,161335350750 +KODEX 코스닥150레버리지,233740,23,7925,5,-220,-2.70,18907450,18188620,202000000,18907450,-2.70,103.95,9.36,9.36,152432491157,9.52,9.52,152432491157 +포스코DX,022100,24,28250,2,750,2.73,4992492,4802217,152034729,4992492,2.73,103.96,3.28,3.28,142925255775,3.33,3.33,142925255775 +씨케이솔루션,480370,25,18190,2,590,3.35,7090424,4938650,10934861,7090424,3.35,143.57,64.84,64.84,133499480540,67.12,67.12,133499480540 +삼성SDI,006400,26,192700,2,1900,1.00,659541,756405,68764530,659541,1.00,87.19,0.96,0.96,127146329000,0.96,0.96,127146329000 +오리엔트정공,065500,27,9590,5,-860,-8.23,12820176,15099853,31742912,12820176,-8.23,84.90,40.39,40.39,126289319980,41.49,41.49,126289319980 +LG화학,051910,28,244500,2,13000,5.62,495384,222768,70592343,495384,5.62,222.38,0.70,0.70,121661751750,0.70,0.70,121661751750 +POSCO홀딩스,005490,29,316500,2,11500,3.77,353109,278184,82624377,353109,3.77,126.93,0.43,0.43,110871065250,0.42,0.42,110871065250 +KODEX 200,069500,30,35490,2,355,1.01,3030176,6196410,169050000,3030176,1.01,48.90,1.79,1.79,107582191610,1.79,1.79,107582191610 diff --git a/top30/20250319/top30-tv-20250319-143001.csv b/top30/20250319/top30-tv-20250319-143001.csv new file mode 100644 index 000000000000..80997bcfd35e --- /dev/null +++ b/top30/20250319/top30-tv-20250319-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58900,2,1300,2.26,23849640,28138594,5919637922,23849640,2.26,84.76,0.40,0.40,1400323228250,0.40,0.40,1400323228250 +SK하이닉스,000660,2,205000,2,2000,0.99,2444326,2696191,728002365,2444326,0.99,90.66,0.34,0.34,502083068750,0.34,0.34,502083068750 +한화시스템,272210,3,42650,2,1350,3.27,10681195,20100768,188919389,10681195,3.27,53.14,5.65,5.65,450724369675,5.59,5.59,450724369675 +한화오션,042660,4,80400,5,-1000,-1.23,5191154,9087386,306413394,5191154,-1.23,57.12,1.69,1.69,425323178500,1.73,1.73,425323178500 +서울보증보험,031210,5,38400,2,6650,20.94,10674459,1293658,69821598,10674459,20.94,825.14,15.29,15.29,398192759075,14.85,14.85,398192759075 +두산에너빌리티,034020,6,26525,2,725,2.81,13679421,9464041,640561146,13679421,2.81,144.54,2.14,2.14,366953742550,2.16,2.16,366953742550 +알테오젠,196170,7,421500,5,-22000,-4.96,782188,2019144,53318828,782188,-4.96,38.74,1.47,1.47,336604218000,1.50,1.50,336604218000 +동양철관,008970,8,1212,2,93,8.31,251466968,103077672,157052160,251466968,8.31,243.96,160.12,160.12,309769103818,162.74,162.74,309769103818 +한국항공우주,047810,9,88200,2,3200,3.76,3476395,5782025,97475107,3476395,3.76,60.12,3.57,3.57,308488180000,3.59,3.59,308488180000 +KODEX 200선물인버스2X,252670,10,2085,5,-45,-2.11,127640772,109467728,532800000,127640772,-2.11,116.60,23.96,23.96,266445524305,23.98,23.98,266445524305 +TIGER 미국S&P500,360750,11,20350,5,-120,-0.59,13051381,16231018,373650000,13051381,-0.59,80.41,3.49,3.49,265381544721,3.49,3.49,265381544721 +대진첨단소재,393970,12,15425,2,2685,21.08,17179211,2740089,14796820,17179211,21.08,626.96,116.10,116.10,263962651390,115.65,115.65,263962651390 +한화에어로스페이스,012450,13,759000,5,-5000,-0.65,330622,468996,45581161,330622,-0.65,70.50,0.73,0.73,250263663500,0.72,0.72,250263663500 +KODEX 레버리지,122630,14,16850,2,345,2.09,14384848,17919062,140650000,14384848,2.09,80.28,10.23,10.23,242324083959,10.22,10.22,242324083959 +삼성중공업,010140,15,15290,5,-150,-0.97,15630926,26324576,880000000,15630926,-0.97,59.38,1.78,1.78,240701548615,1.79,1.79,240701548615 +현대로템,064350,16,113000,2,2100,1.89,2093165,1842642,109142293,2093165,1.89,113.60,1.92,1.92,236743790500,1.92,1.92,236743790500 +KODEX 미국S&P500,379800,17,18705,5,-115,-0.61,11947641,15947916,209150000,11947641,-0.61,74.92,5.71,5.71,223322514365,5.71,5.71,223322514365 +모티브링크,463480,18,14000,2,2230,18.95,15019114,2748381,12390358,15019114,18.95,546.47,121.22,121.22,202804058175,116.91,116.91,202804058175 +HLB,028300,19,72000,5,-4700,-6.13,2572433,1172415,131387433,2572433,-6.13,219.41,1.96,1.96,187354423100,1.98,1.98,187354423100 +와이씨,232140,20,12900,2,1060,8.95,13730274,1730523,82045350,13730274,8.95,793.42,16.73,16.73,177758717395,16.80,16.80,177758717395 +엠오티,413390,21,10580,2,380,3.73,15393251,1635633,11580180,15393251,3.73,941.12,132.93,132.93,176365514185,143.95,143.95,176365514185 +레인보우로보틱스,277810,22,308500,5,-15500,-4.78,526134,376882,19399858,526134,-4.78,139.60,2.71,2.71,162953515750,2.72,2.72,162953515750 +KODEX 코스닥150레버리지,233740,23,7945,5,-200,-2.46,19433302,18188620,202000000,19433302,-2.46,106.84,9.62,9.62,156613499027,9.76,9.76,156613499027 +포스코DX,022100,24,28200,2,700,2.55,5014230,4802217,152034729,5014230,2.55,104.41,3.30,3.30,143538672975,3.35,3.35,143538672975 +씨케이솔루션,480370,25,18090,2,490,2.78,7159068,4938650,10934861,7159068,2.78,144.96,65.47,65.47,134740258905,68.12,68.12,134740258905 +삼성SDI,006400,26,192400,2,1600,0.84,668178,756405,68764530,668178,0.84,88.34,0.97,0.97,128808713000,0.97,0.97,128808713000 +오리엔트정공,065500,27,9650,5,-800,-7.66,13030394,15099853,31742912,13030394,-7.66,86.29,41.05,41.05,128317199825,41.89,41.89,128317199825 +LG화학,051910,28,244000,2,12500,5.40,502344,222768,70592343,502344,5.40,225.50,0.71,0.71,123358684750,0.72,0.72,123358684750 +POSCO홀딩스,005490,29,316000,2,11000,3.61,362185,278184,82624377,362185,3.61,130.20,0.44,0.44,113738244250,0.44,0.44,113738244250 +KODEX 200,069500,30,35505,2,370,1.05,3082412,6196410,169050000,3082412,1.05,49.75,1.82,1.82,109436857970,1.82,1.82,109436857970 diff --git a/top30/20250319/top30-tv-20250319-144002.csv b/top30/20250319/top30-tv-20250319-144002.csv new file mode 100644 index 000000000000..41fd8fd5810b --- /dev/null +++ b/top30/20250319/top30-tv-20250319-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58900,2,1300,2.26,24192204,28138594,5919637922,24192204,2.26,85.98,0.41,0.41,1420503030700,0.41,0.41,1420503030700 +SK하이닉스,000660,2,205500,2,2500,1.23,2567308,2696191,728002365,2567308,1.23,95.22,0.35,0.35,527300439500,0.35,0.35,527300439500 +한화시스템,272210,3,42350,2,1050,2.54,10948824,20100768,188919389,10948824,2.54,54.47,5.80,5.80,462139762525,5.78,5.78,462139762525 +한화오션,042660,4,80200,5,-1200,-1.47,5239125,9087386,306413394,5239125,-1.47,57.65,1.71,1.71,429176328050,1.75,1.75,429176328050 +서울보증보험,031210,5,37600,2,5850,18.43,10983919,1293658,69821598,10983919,18.43,849.06,15.73,15.73,409940235275,15.62,15.62,409940235275 +두산에너빌리티,034020,6,26550,2,750,2.91,13806758,9464041,640561146,13806758,2.91,145.89,2.16,2.16,370333099450,2.18,2.18,370333099450 +알테오젠,196170,7,421000,5,-22500,-5.07,792279,2019144,53318828,792279,-5.07,39.24,1.49,1.49,340849044000,1.52,1.52,340849044000 +동양철관,008970,8,1221,2,102,9.12,256480139,103077672,157052160,256480139,9.12,248.82,163.31,163.31,315913873124,164.74,164.74,315913873124 +한국항공우주,047810,9,88400,2,3400,4.00,3508098,5782025,97475107,3508098,4.00,60.67,3.60,3.60,311292112600,3.61,3.61,311292112600 +TIGER 미국S&P500,360750,10,20365,5,-105,-0.51,13328374,16231018,373650000,13328374,-0.51,82.12,3.57,3.57,271020499704,3.56,3.56,271020499704 +대진첨단소재,393970,11,15150,2,2410,18.92,17584380,2740089,14796820,17584380,18.92,641.74,118.84,118.84,270146345620,120.51,120.51,270146345620 +KODEX 200선물인버스2X,252670,12,2080,5,-50,-2.35,128823811,109467728,532800000,128823811,-2.35,117.68,24.18,24.18,268910261215,24.26,24.26,268910261215 +한화에어로스페이스,012450,13,760000,5,-4000,-0.52,334032,468996,45581161,334032,-0.52,71.22,0.73,0.73,252854448500,0.73,0.73,252854448500 +삼성중공업,010140,14,15240,5,-200,-1.30,15926289,26324576,880000000,15926289,-1.30,60.50,1.81,1.81,245211777650,1.83,1.83,245211777650 +KODEX 레버리지,122630,15,16840,2,335,2.03,14535244,17919062,140650000,14535244,2.03,81.12,10.33,10.33,244859764039,10.34,10.34,244859764039 +현대로템,064350,16,112300,2,1400,1.26,2112984,1842642,109142293,2112984,1.26,114.67,1.94,1.94,238977345450,1.95,1.95,238977345450 +KODEX 미국S&P500,379800,17,18715,5,-105,-0.56,12720819,15947916,209150000,12720819,-0.56,79.76,6.08,6.08,237791426506,6.08,6.08,237791426506 +모티브링크,463480,18,14110,2,2340,19.88,15448434,2748381,12390358,15448434,19.88,562.09,124.68,124.68,208849415905,119.46,119.46,208849415905 +HLB,028300,19,72600,5,-4100,-5.35,2652415,1172415,131387433,2652415,-5.35,226.24,2.02,2.02,193154922050,2.02,2.02,193154922050 +와이씨,232140,20,12920,2,1080,9.12,13836218,1730523,82045350,13836218,9.12,799.54,16.86,16.86,179126889045,16.90,16.90,179126889045 +엠오티,413390,21,10570,2,370,3.63,15492492,1635633,11580180,15492492,3.63,947.19,133.78,133.78,177417159590,144.95,144.95,177417159590 +레인보우로보틱스,277810,22,309000,5,-15000,-4.63,529104,376882,19399858,529104,-4.63,140.39,2.73,2.73,163870647000,2.73,2.73,163870647000 +KODEX 코스닥150레버리지,233740,23,7965,5,-180,-2.21,19714213,18188620,202000000,19714213,-2.21,108.39,9.76,9.76,158850484272,9.87,9.87,158850484272 +포스코DX,022100,24,28200,2,700,2.55,5035442,4802217,152034729,5035442,2.55,104.86,3.31,3.31,144137892675,3.36,3.36,144137892675 +씨케이솔루션,480370,25,18100,2,500,2.84,7211515,4938650,10934861,7211515,2.84,146.02,65.95,65.95,135689995215,68.56,68.56,135689995215 +오리엔트정공,065500,26,9530,5,-920,-8.80,13348122,15099853,31742912,13348122,-8.80,88.40,42.05,42.05,131368182675,43.43,43.43,131368182675 +삼성SDI,006400,27,192700,2,1900,1.00,677667,756405,68764530,677667,1.00,89.59,0.99,0.99,130636188350,0.99,0.99,130636188350 +LG화학,051910,28,244000,2,12500,5.40,508693,222768,70592343,508693,5.40,228.35,0.72,0.72,124906821500,0.73,0.73,124906821500 +POSCO홀딩스,005490,29,313500,2,8500,2.79,373519,278184,82624377,373519,2.79,134.27,0.45,0.45,117310812500,0.45,0.45,117310812500 +KODEX 200,069500,30,35500,2,365,1.04,3120926,6196410,169050000,3120926,1.04,50.37,1.85,1.85,110804799045,1.85,1.85,110804799045 diff --git a/top30/20250319/top30-tv-20250319-145001.csv b/top30/20250319/top30-tv-20250319-145001.csv new file mode 100644 index 000000000000..58db34d6bbf9 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58900,2,1300,2.26,24541103,28138594,5919637922,24541103,2.26,87.22,0.41,0.41,1441055248850,0.41,0.41,1441055248850 +SK하이닉스,000660,2,205500,2,2500,1.23,2612805,2696191,728002365,2612805,1.23,96.91,0.36,0.36,536631597500,0.36,0.36,536631597500 +한화시스템,272210,3,42200,2,900,2.18,11198678,20100768,188919389,11198678,2.18,55.71,5.93,5.93,472702841925,5.93,5.93,472702841925 +한화오션,042660,4,80100,5,-1300,-1.60,5305866,9087386,306413394,5305866,-1.60,58.39,1.73,1.73,434528787350,1.77,1.77,434528787350 +서울보증보험,031210,5,37600,2,5850,18.43,11174080,1293658,69821598,11174080,18.43,863.76,16.00,16.00,417124888650,15.89,15.89,417124888650 +두산에너빌리티,034020,6,26400,2,600,2.33,14208075,9464041,640561146,14208075,2.33,150.13,2.22,2.22,380956005675,2.25,2.25,380956005675 +알테오젠,196170,7,417000,5,-26500,-5.98,842757,2019144,53318828,842757,-5.98,41.74,1.58,1.58,361970990250,1.63,1.63,361970990250 +동양철관,008970,8,1204,2,85,7.60,258174720,103077672,157052160,258174720,7.60,250.47,164.39,164.39,317963806264,168.15,168.15,317963806264 +한국항공우주,047810,9,88400,2,3400,4.00,3539455,5782025,97475107,3539455,4.00,61.21,3.63,3.63,314066291600,3.64,3.64,314066291600 +대진첨단소재,393970,10,14920,2,2180,17.11,18154617,2740089,14796820,18154617,17.11,662.56,122.69,122.69,278714409130,126.25,126.25,278714409130 +TIGER 미국S&P500,360750,11,20350,5,-120,-0.59,13510928,16231018,373650000,13510928,-0.59,83.24,3.62,3.62,274736709828,3.61,3.61,274736709828 +KODEX 200선물인버스2X,252670,12,2087,5,-43,-2.02,129891791,109467728,532800000,129891791,-2.02,118.66,24.38,24.38,271137085773,24.38,24.38,271137085773 +한화에어로스페이스,012450,13,758000,5,-6000,-0.79,337308,468996,45581161,337308,-0.79,71.92,0.74,0.74,255339783500,0.74,0.74,255339783500 +삼성중공업,010140,14,15230,5,-210,-1.36,16087311,26324576,880000000,16087311,-1.36,61.11,1.83,1.83,247663963410,1.85,1.85,247663963410 +KODEX 레버리지,122630,15,16820,2,315,1.91,14643180,17919062,140650000,14643180,1.91,81.72,10.41,10.41,246676572456,10.43,10.43,246676572456 +현대로템,064350,16,112100,2,1200,1.08,2131403,1842642,109142293,2131403,1.08,115.67,1.95,1.95,241044226050,1.97,1.97,241044226050 +KODEX 미국S&P500,379800,17,18705,5,-115,-0.61,12874663,15947916,209150000,12874663,-0.61,80.73,6.16,6.16,240670206214,6.15,6.15,240670206214 +모티브링크,463480,18,13550,2,1780,15.12,15997559,2748381,12390358,15997559,15.12,582.07,129.11,129.11,216385113165,128.89,128.89,216385113165 +HLB,028300,19,72100,5,-4600,-6.00,2721088,1172415,131387433,2721088,-6.00,232.09,2.07,2.07,198117821000,2.09,2.09,198117821000 +와이씨,232140,20,12860,2,1020,8.61,13935403,1730523,82045350,13935403,8.61,805.27,16.99,16.99,180405843115,17.10,17.10,180405843115 +엠오티,413390,21,10530,2,330,3.24,15560701,1635633,11580180,15560701,3.24,951.36,134.37,134.37,178133630955,146.08,146.08,178133630955 +레인보우로보틱스,277810,22,307250,5,-16750,-5.17,538429,376882,19399858,538429,-5.17,142.86,2.78,2.78,166743214000,2.80,2.80,166743214000 +KODEX 코스닥150레버리지,233740,23,7920,5,-225,-2.76,20023960,18188620,202000000,20023960,-2.76,110.09,9.91,9.91,161311320392,10.08,10.08,161311320392 +포스코DX,022100,24,28100,2,600,2.18,5120463,4802217,152034729,5120463,2.18,106.63,3.37,3.37,146530481525,3.43,3.43,146530481525 +씨케이솔루션,480370,25,18400,2,800,4.55,7260544,4938650,10934861,7260544,4.55,147.01,66.40,66.40,136584434110,67.88,67.88,136584434110 +오리엔트정공,065500,26,9500,5,-950,-9.09,13627044,15099853,31742912,13627044,-9.09,90.25,42.93,42.93,133997215655,44.44,44.44,133997215655 +삼성SDI,006400,27,192700,2,1900,1.00,686572,756405,68764530,686572,1.00,90.77,1.00,1.00,132352788150,1.00,1.00,132352788150 +LG화학,051910,28,243000,2,11500,4.97,518488,222768,70592343,518488,4.97,232.75,0.73,0.73,127292143750,0.74,0.74,127292143750 +POSCO홀딩스,005490,29,314500,2,9500,3.11,381067,278184,82624377,381067,3.11,136.98,0.46,0.46,119681676000,0.46,0.46,119681676000 +KODEX 200,069500,30,35475,2,340,0.97,3161713,6196410,169050000,3161713,0.97,51.02,1.87,1.87,112251943523,1.87,1.87,112251943523 diff --git a/top30/20250319/top30-tv-20250319-150001.csv b/top30/20250319/top30-tv-20250319-150001.csv new file mode 100644 index 000000000000..55ace74c52d7 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59000,2,1400,2.43,24970666,28138594,5919637922,24970666,2.43,88.74,0.42,0.42,1466355005400,0.42,0.42,1466355005400 +SK하이닉스,000660,2,205500,2,2500,1.23,2650250,2696191,728002365,2650250,1.23,98.30,0.36,0.36,544311184000,0.36,0.36,544311184000 +한화시스템,272210,3,42150,2,850,2.06,11357755,20100768,188919389,11357755,2.06,56.50,6.01,6.01,479411248675,6.02,6.02,479411248675 +한화오션,042660,4,80100,5,-1300,-1.60,5386981,9087386,306413394,5386981,-1.60,59.28,1.76,1.76,441027216500,1.80,1.80,441027216500 +서울보증보험,031210,5,37850,2,6100,19.21,11521309,1293658,69821598,11521309,19.21,890.60,16.50,16.50,430352170700,16.28,16.28,430352170700 +두산에너빌리티,034020,6,26550,2,750,2.91,14364417,9464041,640561146,14364417,2.91,151.78,2.24,2.24,385088616625,2.26,2.26,385088616625 +알테오젠,196170,7,417000,5,-26500,-5.98,895350,2019144,53318828,895350,-5.98,44.34,1.68,1.68,383944923000,1.73,1.73,383944923000 +동양철관,008970,8,1207,2,88,7.86,260073625,103077672,157052160,260073625,7.86,252.31,165.60,165.60,320248084039,168.94,168.94,320248084039 +한국항공우주,047810,9,88800,2,3800,4.47,3594190,5782025,97475107,3594190,4.47,62.16,3.69,3.69,318916474100,3.68,3.68,318916474100 +대진첨단소재,393970,10,14960,2,2220,17.43,18536709,2740089,14796820,18536709,17.43,676.50,125.27,125.27,284411418515,128.48,128.48,284411418515 +TIGER 미국S&P500,360750,11,20355,5,-115,-0.56,13791506,16231018,373650000,13791506,-0.56,84.97,3.69,3.69,280446194676,3.69,3.69,280446194676 +KODEX 200선물인버스2X,252670,12,2085,5,-45,-2.11,130397982,109467728,532800000,130397982,-2.11,119.12,24.47,24.47,272193114702,24.50,24.50,272193114702 +한화에어로스페이스,012450,13,755000,5,-9000,-1.18,342354,468996,45581161,342354,-1.18,73.00,0.75,0.75,259159314500,0.75,0.75,259159314500 +삼성중공업,010140,14,15220,5,-220,-1.42,16331231,26324576,880000000,16331231,-1.42,62.04,1.86,1.86,251376120605,1.88,1.88,251376120605 +KODEX 레버리지,122630,15,16840,2,335,2.03,14778063,17919062,140650000,14778063,2.03,82.47,10.51,10.51,248945574483,10.51,10.51,248945574483 +KODEX 미국S&P500,379800,16,18710,5,-110,-0.58,13184378,15947916,209150000,13184378,-0.58,82.67,6.30,6.30,246462972239,6.30,6.30,246462972239 +현대로템,064350,17,112500,2,1600,1.44,2155372,1842642,109142293,2155372,1.44,116.97,1.97,1.97,243737711600,1.99,1.99,243737711600 +모티브링크,463480,18,13420,2,1650,14.02,16215683,2748381,12390358,16215683,14.02,590.01,130.87,130.87,219332898955,131.91,131.91,219332898955 +HLB,028300,19,72800,5,-3900,-5.08,2804724,1172415,131387433,2804724,-5.08,239.23,2.13,2.13,204156351500,2.13,2.13,204156351500 +와이씨,232140,20,12930,2,1090,9.21,14078008,1730523,82045350,14078008,9.21,813.51,17.16,17.16,182241771720,17.18,17.18,182241771720 +엠오티,413390,21,10550,2,350,3.43,15605335,1635633,11580180,15605335,3.43,954.09,134.76,134.76,178602782290,146.19,146.19,178602782290 +레인보우로보틱스,277810,22,307500,5,-16500,-5.09,544901,376882,19399858,544901,-5.09,144.58,2.81,2.81,168734835750,2.83,2.83,168734835750 +KODEX 코스닥150레버리지,233740,23,7950,5,-195,-2.39,20276949,18188620,202000000,20276949,-2.39,111.48,10.04,10.04,163319120959,10.17,10.17,163319120959 +포스코DX,022100,24,28150,2,650,2.36,5194807,4802217,152034729,5194807,2.36,108.18,3.42,3.42,148615926275,3.47,3.47,148615926275 +씨케이솔루션,480370,25,18180,2,580,3.30,7306747,4938650,10934861,7306747,3.30,147.95,66.82,66.82,137426788440,69.13,69.13,137426788440 +오리엔트정공,065500,26,9630,5,-820,-7.85,13781028,15099853,31742912,13781028,-7.85,91.27,43.41,43.41,135467758230,44.32,44.32,135467758230 +삼성SDI,006400,27,192500,2,1700,0.89,697412,756405,68764530,697412,0.89,92.20,1.01,1.01,134440161900,1.02,1.02,134440161900 +LG화학,051910,28,243000,2,11500,4.97,529364,222768,70592343,529364,4.97,237.63,0.75,0.75,129933611250,0.76,0.76,129933611250 +한국첨단소재,062970,29,7160,2,760,11.88,18510679,6755419,19736818,18510679,11.88,274.01,93.79,93.79,126242641865,89.33,89.33,126242641865 +POSCO홀딩스,005490,30,314500,2,9500,3.11,384197,278184,82624377,384197,3.11,138.11,0.46,0.46,120665146000,0.46,0.46,120665146000 diff --git a/top30/20250319/top30-tv-20250319-151002.csv b/top30/20250319/top30-tv-20250319-151002.csv new file mode 100644 index 000000000000..0ac80dde504e --- /dev/null +++ b/top30/20250319/top30-tv-20250319-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58900,2,1300,2.26,25409097,28138594,5919637922,25409097,2.26,90.30,0.43,0.43,1492160487900,0.43,0.43,1492160487900 +SK하이닉스,000660,2,205500,2,2500,1.23,2743481,2696191,728002365,2743481,1.23,101.75,0.38,0.38,563475381750,0.38,0.38,563475381750 +한화시스템,272210,3,42300,2,1000,2.42,11499190,20100768,188919389,11499190,2.42,57.21,6.09,6.09,485390383125,6.07,6.07,485390383125 +한화오션,042660,4,80200,5,-1200,-1.47,5465382,9087386,306413394,5465382,-1.47,60.14,1.78,1.78,447308386950,1.82,1.82,447308386950 +서울보증보험,031210,5,37500,2,5750,18.11,11797791,1293658,69821598,11797791,18.11,911.97,16.90,16.90,440799650775,16.84,16.84,440799650775 +알테오젠,196170,6,418500,5,-25000,-5.64,922998,2019144,53318828,922998,-5.64,45.71,1.73,1.73,395514686500,1.77,1.77,395514686500 +두산에너빌리티,034020,7,26450,2,650,2.52,14520752,9464041,640561146,14520752,2.52,153.43,2.27,2.27,389225604650,2.30,2.30,389225604650 +동양철관,008970,8,1209,2,90,8.04,264048317,103077672,157052160,264048317,8.04,256.16,168.13,168.13,325017553400,171.17,171.17,325017553400 +한국항공우주,047810,9,88900,2,3900,4.59,3662080,5782025,97475107,3662080,4.59,63.34,3.76,3.76,324949821400,3.75,3.75,324949821400 +대진첨단소재,393970,10,14950,2,2210,17.35,18747728,2740089,14796820,18747728,17.35,684.20,126.70,126.70,287564624665,129.99,129.99,287564624665 +TIGER 미국S&P500,360750,11,20355,5,-115,-0.56,13979913,16231018,373650000,13979913,-0.56,86.13,3.74,3.74,284280421671,3.74,3.74,284280421671 +KODEX 200선물인버스2X,252670,12,2082,5,-48,-2.25,132633099,109467728,532800000,132633099,-2.25,121.16,24.89,24.89,276853651226,24.96,24.96,276853651226 +한화에어로스페이스,012450,13,756000,5,-8000,-1.05,348749,468996,45581161,348749,-1.05,74.36,0.77,0.77,263989127500,0.77,0.77,263989127500 +KODEX 미국S&P500,379800,14,18710,5,-110,-0.58,13612711,15947916,209150000,13612711,-0.58,85.36,6.51,6.51,254475173444,6.50,6.50,254475173444 +삼성중공업,010140,15,15220,5,-220,-1.42,16507850,26324576,880000000,16507850,-1.42,62.71,1.88,1.88,254064222575,1.90,1.90,254064222575 +KODEX 레버리지,122630,16,16850,2,345,2.09,15055115,17919062,140650000,15055115,2.09,84.02,10.70,10.70,253612350949,10.70,10.70,253612350949 +현대로템,064350,17,112300,2,1400,1.26,2182723,1842642,109142293,2182723,1.26,118.46,2.00,2.00,246812384000,2.01,2.01,246812384000 +모티브링크,463480,18,13350,2,1580,13.42,16483357,2748381,12390358,16483357,13.42,599.75,133.03,133.03,222905553870,134.76,134.76,222905553870 +HLB,028300,19,73000,5,-3700,-4.82,2965603,1172415,131387433,2965603,-4.82,252.95,2.26,2.26,215955379200,2.25,2.25,215955379200 +와이씨,232140,20,13000,2,1160,9.80,14241536,1730523,82045350,14241536,9.80,822.96,17.36,17.36,184360203670,17.29,17.29,184360203670 +엠오티,413390,21,10590,2,390,3.82,15665109,1635633,11580180,15665109,3.82,957.74,135.28,135.28,179235076870,146.15,146.15,179235076870 +레인보우로보틱스,277810,22,309000,5,-15000,-4.63,556279,376882,19399858,556279,-4.63,147.60,2.87,2.87,172252536750,2.87,2.87,172252536750 +KODEX 코스닥150레버리지,233740,23,7965,5,-180,-2.21,20804890,18188620,202000000,20804890,-2.21,114.38,10.30,10.30,167529323174,10.41,10.41,167529323174 +포스코DX,022100,24,28200,2,700,2.55,5232654,4802217,152034729,5232654,2.55,108.96,3.44,3.44,149682682100,3.49,3.49,149682682100 +씨케이솔루션,480370,25,18310,2,710,4.03,7342518,4938650,10934861,7342518,4.03,148.67,67.15,67.15,138080053305,68.97,68.97,138080053305 +오리엔트정공,065500,26,9490,5,-960,-9.19,14013066,15099853,31742912,14013066,-9.19,92.80,44.15,44.15,137678283405,45.70,45.70,137678283405 +삼성SDI,006400,27,192200,2,1400,0.73,712715,756405,68764530,712715,0.73,94.22,1.04,1.04,137384064700,1.04,1.04,137384064700 +한국첨단소재,062970,28,7070,2,670,10.47,19777802,6755419,19736818,19777802,10.47,292.77,100.21,100.21,135256982985,96.93,96.93,135256982985 +LG화학,051910,29,243000,2,11500,4.97,540835,222768,70592343,540835,4.97,242.78,0.77,0.77,132723111000,0.77,0.77,132723111000 +POSCO홀딩스,005490,30,314000,2,9000,2.95,393289,278184,82624377,393289,2.95,141.38,0.48,0.48,123519627500,0.48,0.48,123519627500 diff --git a/top30/20250319/top30-tv-20250319-152002.csv b/top30/20250319/top30-tv-20250319-152002.csv new file mode 100644 index 000000000000..ddc3e37a7fa1 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58600,2,1000,1.74,26745498,28138594,5919637922,26745498,1.74,95.05,0.45,0.45,1570625030650,0.45,0.45,1570625030650 +SK하이닉스,000660,2,206000,2,3000,1.48,2809161,2696191,728002365,2809161,1.48,104.19,0.39,0.39,576993317000,0.38,0.38,576993317000 +한화시스템,272210,3,42250,2,950,2.30,11707341,20100768,188919389,11707341,2.30,58.24,6.20,6.20,494172434625,6.19,6.19,494172434625 +한화오션,042660,4,80200,5,-1200,-1.47,5555038,9087386,306413394,5555038,-1.47,61.13,1.81,1.81,454495335750,1.85,1.85,454495335750 +서울보증보험,031210,5,37600,2,5850,18.43,12038767,1293658,69821598,12038767,18.43,930.60,17.24,17.24,449855381275,17.14,17.14,449855381275 +알테오젠,196170,6,422000,5,-21500,-4.85,966417,2019144,53318828,966417,-4.85,47.86,1.81,1.81,413730108000,1.84,1.84,413730108000 +두산에너빌리티,034020,7,26600,2,800,3.10,14891441,9464041,640561146,14891441,3.10,157.35,2.32,2.32,399048397125,2.34,2.34,399048397125 +한국항공우주,047810,8,88500,2,3500,4.12,3725054,5782025,97475107,3725054,4.12,64.42,3.82,3.82,330535017600,3.83,3.83,330535017600 +동양철관,008970,9,1201,2,82,7.33,266937628,103077672,157052160,266937628,7.33,258.97,169.97,169.97,328488218132,174.15,174.15,328488218132 +대진첨단소재,393970,10,14880,2,2140,16.80,19029228,2740089,14796820,19029228,16.80,694.47,128.60,128.60,291767646645,132.52,132.52,291767646645 +KODEX 200선물인버스2X,252670,11,2087,5,-43,-2.02,137089671,109467728,532800000,137089671,-2.02,125.23,25.73,25.73,286147960962,25.73,25.73,286147960962 +TIGER 미국S&P500,360750,12,20335,5,-135,-0.66,14032610,16231018,373650000,14032610,-0.66,86.46,3.76,3.76,285352436395,3.76,3.76,285352436395 +한화에어로스페이스,012450,13,759000,5,-5000,-0.65,362228,468996,45581161,362228,-0.65,77.23,0.79,0.79,274206546000,0.79,0.79,274206546000 +삼성중공업,010140,14,15210,5,-230,-1.49,16907027,26324576,880000000,16907027,-1.49,64.23,1.92,1.92,260131058820,1.94,1.94,260131058820 +KODEX 미국S&P500,379800,15,18695,5,-125,-0.66,13787003,15947916,209150000,13787003,-0.66,86.45,6.59,6.59,257734223935,6.59,6.59,257734223935 +KODEX 레버리지,122630,16,16830,2,325,1.97,15276719,17919062,140650000,15276719,1.97,85.25,10.86,10.86,257344713667,10.87,10.87,257344713667 +현대로템,064350,17,112100,2,1200,1.08,2234956,1842642,109142293,2234956,1.08,121.29,2.05,2.05,252668460600,2.07,2.07,252668460600 +모티브링크,463480,18,13230,2,1460,12.40,16736927,2748381,12390358,16736927,12.40,608.97,135.08,135.08,226258445240,138.03,138.03,226258445240 +HLB,028300,19,72500,5,-4200,-5.48,3082125,1172415,131387433,3082125,-5.48,262.89,2.35,2.35,224410039100,2.36,2.36,224410039100 +와이씨,232140,20,12940,2,1100,9.29,14442093,1730523,82045350,14442093,9.29,834.55,17.60,17.60,186958798980,17.61,17.61,186958798980 +엠오티,413390,21,10550,2,350,3.43,15743544,1635633,11580180,15743544,3.43,962.54,135.95,135.95,180061266175,147.38,147.38,180061266175 +레인보우로보틱스,277810,22,309000,5,-15000,-4.63,572970,376882,19399858,572970,-4.63,152.03,2.95,2.95,177415743750,2.96,2.96,177415743750 +KODEX 코스닥150레버리지,233740,23,7970,5,-175,-2.15,21480810,18188620,202000000,21480810,-2.15,118.10,10.63,10.63,172915925283,10.74,10.74,172915925283 +포스코DX,022100,24,28150,2,650,2.36,5326445,4802217,152034729,5326445,2.36,110.92,3.50,3.50,152323789825,3.56,3.56,152323789825 +한국첨단소재,062970,25,7050,2,650,10.16,20928924,6755419,19736818,20928924,10.16,309.81,106.04,106.04,143387444435,103.05,103.05,143387444435 +오리엔트정공,065500,26,9220,5,-1230,-11.77,14597079,15099853,31742912,14597079,-11.77,96.67,45.99,45.99,143114449705,48.90,48.90,143114449705 +삼성SDI,006400,27,192100,2,1300,0.68,736474,756405,68764530,736474,0.68,97.37,1.07,1.07,141947023300,1.07,1.07,141947023300 +씨케이솔루션,480370,28,18390,2,790,4.49,7427976,4938650,10934861,7427976,4.49,150.40,67.93,67.93,139648161415,69.44,69.44,139648161415 +LG화학,051910,29,243000,2,11500,4.97,562992,222768,70592343,562992,4.97,252.73,0.80,0.80,138101074500,0.81,0.81,138101074500 +KODEX 200,069500,30,35485,2,350,1.00,3588496,6196410,169050000,3588496,1.00,57.91,2.12,2.12,127398355442,2.12,2.12,127398355442 diff --git a/top30/20250319/top30-tv-20250319-153002.csv b/top30/20250319/top30-tv-20250319-153002.csv new file mode 100644 index 000000000000..09172e6cd273 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58600,2,1000,1.74,26745498,28138594,5919637922,26745498,1.74,95.05,0.45,0.45,1570625030650,0.45,0.45,1570625030650 +SK하이닉스,000660,2,206000,2,3000,1.48,2809161,2696191,728002365,2809161,1.48,104.19,0.39,0.39,576993317000,0.38,0.38,576993317000 +한화시스템,272210,3,42250,2,950,2.30,11707341,20100768,188919389,11707341,2.30,58.24,6.20,6.20,494172434625,6.19,6.19,494172434625 +한화오션,042660,4,80100,5,-1300,-1.60,5658776,9087386,306413394,5658776,-1.60,62.27,1.85,1.85,462804749550,1.89,1.89,462804749550 +서울보증보험,031210,5,37400,2,5650,17.80,12121640,1293658,69821598,12121640,17.80,937.00,17.36,17.36,452954831475,17.35,17.35,452954831475 +알테오젠,196170,6,422000,5,-21500,-4.85,966417,2019144,53318828,966417,-4.85,47.86,1.81,1.81,413730108000,1.84,1.84,413730108000 +두산에너빌리티,034020,7,26600,2,800,3.10,14891441,9464041,640561146,14891441,3.10,157.35,2.32,2.32,399048397125,2.34,2.34,399048397125 +한국항공우주,047810,8,88500,2,3500,4.12,3725054,5782025,97475107,3725054,4.12,64.42,3.82,3.82,330535017600,3.83,3.83,330535017600 +동양철관,008970,9,1201,2,82,7.33,266937628,103077672,157052160,266937628,7.33,258.97,169.97,169.97,328488218132,174.15,174.15,328488218132 +대진첨단소재,393970,10,14880,2,2140,16.80,19029228,2740089,14796820,19029228,16.80,694.47,128.60,128.60,291767646645,132.52,132.52,291767646645 +KODEX 200선물인버스2X,252670,11,2087,5,-43,-2.02,137089671,109467728,532800000,137089671,-2.02,125.23,25.73,25.73,286147960962,25.73,25.73,286147960962 +TIGER 미국S&P500,360750,12,20335,5,-135,-0.66,14032610,16231018,373650000,14032610,-0.66,86.46,3.76,3.76,285352436395,3.76,3.76,285352436395 +한화에어로스페이스,012450,13,759000,5,-5000,-0.65,362228,468996,45581161,362228,-0.65,77.23,0.79,0.79,274206546000,0.79,0.79,274206546000 +삼성중공업,010140,14,15210,5,-230,-1.49,16907027,26324576,880000000,16907027,-1.49,64.23,1.92,1.92,260131058820,1.94,1.94,260131058820 +KODEX 미국S&P500,379800,15,18695,5,-125,-0.66,13787003,15947916,209150000,13787003,-0.66,86.45,6.59,6.59,257734223935,6.59,6.59,257734223935 +KODEX 레버리지,122630,16,16830,2,325,1.97,15276719,17919062,140650000,15276719,1.97,85.25,10.86,10.86,257344713667,10.87,10.87,257344713667 +현대로템,064350,17,112100,2,1200,1.08,2234956,1842642,109142293,2234956,1.08,121.29,2.05,2.05,252668460600,2.07,2.07,252668460600 +모티브링크,463480,18,13230,2,1460,12.40,16736927,2748381,12390358,16736927,12.40,608.97,135.08,135.08,226258445240,138.03,138.03,226258445240 +HLB,028300,19,72500,5,-4200,-5.48,3082125,1172415,131387433,3082125,-5.48,262.89,2.35,2.35,224410039100,2.36,2.36,224410039100 +와이씨,232140,20,12940,2,1100,9.29,14442093,1730523,82045350,14442093,9.29,834.55,17.60,17.60,186958798980,17.61,17.61,186958798980 +엠오티,413390,21,10650,2,450,4.41,15806890,1635633,11580180,15806890,4.41,966.41,136.50,136.50,180735901075,146.55,146.55,180735901075 +레인보우로보틱스,277810,22,309000,5,-15000,-4.63,572970,376882,19399858,572970,-4.63,152.03,2.95,2.95,177415743750,2.96,2.96,177415743750 +KODEX 코스닥150레버리지,233740,23,7930,5,-215,-2.64,21848541,18188620,202000000,21848541,-2.64,120.12,10.82,10.82,175832032113,10.98,10.98,175832032113 +포스코DX,022100,24,28100,2,600,2.18,5398630,4802217,152034729,5398630,2.18,112.42,3.55,3.55,154352188325,3.61,3.61,154352188325 +NAVER,035420,25,208000,5,-1000,-0.48,692478,669726,158437008,692478,-0.48,103.40,0.44,0.44,144589253250,0.44,0.44,144589253250 +한국첨단소재,062970,26,7050,2,650,10.16,20928924,6755419,19736818,20928924,10.16,309.81,106.04,106.04,143387444435,103.05,103.05,143387444435 +오리엔트정공,065500,27,9220,5,-1230,-11.77,14597079,15099853,31742912,14597079,-11.77,96.67,45.99,45.99,143114449705,48.90,48.90,143114449705 +삼성SDI,006400,28,192100,2,1300,0.68,736474,756405,68764530,736474,0.68,97.37,1.07,1.07,141947023300,1.07,1.07,141947023300 +씨케이솔루션,480370,29,18390,2,790,4.49,7427976,4938650,10934861,7427976,4.49,150.40,67.93,67.93,139648161415,69.44,69.44,139648161415 +LG화학,051910,30,243000,2,11500,4.97,562992,222768,70592343,562992,4.97,252.73,0.80,0.80,138101074500,0.81,0.81,138101074500 diff --git a/top30/20250319/top30-tv-20250319-154001.csv b/top30/20250319/top30-tv-20250319-154001.csv new file mode 100644 index 000000000000..49a1089e6ccc --- /dev/null +++ b/top30/20250319/top30-tv-20250319-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58500,2,900,1.56,29237111,28138594,5919637922,29237111,1.56,103.90,0.49,0.49,1716384391150,0.50,0.50,1716384391150 +SK하이닉스,000660,2,205500,2,2500,1.23,3075123,2696191,728002365,3075123,1.23,114.05,0.42,0.42,631648508000,0.42,0.42,631648508000 +한화시스템,272210,3,42250,2,950,2.30,11810374,20100768,188919389,11810374,2.30,58.76,6.25,6.25,498525578875,6.25,6.25,498525578875 +한화오션,042660,4,80100,5,-1300,-1.60,5662284,9087386,306413394,5662284,-1.60,62.31,1.85,1.85,463085740350,1.89,1.89,463085740350 +서울보증보험,031210,5,37400,2,5650,17.80,12126784,1293658,69821598,12126784,17.80,937.40,17.37,17.37,453147217075,17.35,17.35,453147217075 +알테오젠,196170,6,419000,5,-24500,-5.52,990988,2019144,53318828,990988,-5.52,49.08,1.86,1.86,424025357000,1.90,1.90,424025357000 +두산에너빌리티,034020,7,26600,2,800,3.10,15160291,9464041,640561146,15160291,3.10,160.19,2.37,2.37,406199807125,2.38,2.38,406199807125 +한국항공우주,047810,8,88600,2,3600,4.24,3797521,5782025,97475107,3797521,4.24,65.68,3.90,3.90,336955593800,3.90,3.90,336955593800 +동양철관,008970,9,1206,2,87,7.77,268224291,103077672,157052160,268224291,7.77,260.22,170.79,170.79,330039933710,174.25,174.25,330039933710 +KODEX 200선물인버스2X,252670,10,2090,5,-40,-1.88,141795236,109467728,532800000,141795236,-1.88,129.53,26.61,26.61,295982591812,26.58,26.58,295982591812 +대진첨단소재,393970,11,15020,2,2280,17.90,19174857,2740089,14796820,19174857,17.90,699.79,129.59,129.59,293954994225,132.26,132.26,293954994225 +한화에어로스페이스,012450,12,756000,5,-8000,-1.05,387351,468996,45581161,387351,-1.05,82.59,0.85,0.85,293199534000,0.85,0.85,293199534000 +TIGER 미국S&P500,360750,13,20340,5,-130,-0.64,14046620,16231018,373650000,14046620,-0.64,86.54,3.76,3.76,285637399795,3.76,3.76,285637399795 +삼성중공업,010140,14,15210,5,-230,-1.49,17197006,26324576,880000000,17197006,-1.49,65.33,1.95,1.95,264541639410,1.98,1.98,264541639410 +KODEX 레버리지,122630,15,16790,2,285,1.73,15476807,17919062,140650000,15476807,1.73,86.37,11.00,11.00,260704191187,11.04,11.04,260704191187 +KODEX 미국S&P500,379800,16,18695,5,-125,-0.66,13839013,15947916,209150000,13839013,-0.66,86.78,6.62,6.62,258706550885,6.62,6.62,258706550885 +현대로템,064350,17,112500,2,1600,1.44,2262148,1842642,109142293,2262148,1.44,122.77,2.07,2.07,255727560600,2.08,2.08,255727560600 +HLB,028300,18,71900,5,-4800,-6.26,3153938,1172415,131387433,3153938,-6.26,269.01,2.40,2.40,229573393800,2.43,2.43,229573393800 +모티브링크,463480,19,13310,2,1540,13.08,16833448,2748381,12390358,16833448,13.08,612.49,135.86,135.86,227543139750,137.98,137.98,227543139750 +와이씨,232140,20,12950,2,1110,9.38,14548632,1730523,82045350,14548632,9.38,840.71,17.73,17.73,188338479030,17.73,17.73,188338479030 +엠오티,413390,21,10650,2,450,4.41,15809656,1635633,11580180,15809656,4.41,966.58,136.52,136.52,180765358975,146.57,146.57,180765358975 +레인보우로보틱스,277810,22,308500,5,-15500,-4.78,581893,376882,19399858,581893,-4.78,154.40,3.00,3.00,180168489250,3.01,3.01,180168489250 +KODEX 코스닥150레버리지,233740,23,7930,5,-215,-2.64,21860107,18188620,202000000,21860107,-2.64,120.19,10.82,10.82,175923750493,10.98,10.98,175923750493 +포스코DX,022100,24,28100,2,600,2.18,5400853,4802217,152034729,5400853,2.18,112.47,3.55,3.55,154414654625,3.61,3.61,154414654625 +LG화학,051910,25,242000,2,10500,4.54,608591,222768,70592343,608591,4.54,273.19,0.86,0.86,149136032500,0.87,0.87,149136032500 +삼성SDI,006400,26,191900,2,1100,0.58,765726,756405,68764530,765726,0.58,101.23,1.11,1.11,147560482100,1.12,1.12,147560482100 +한국첨단소재,062970,27,7080,2,680,10.62,21141676,6755419,19736818,21141676,10.62,312.96,107.12,107.12,144893728595,103.69,103.69,144893728595 +NAVER,035420,28,208000,5,-1000,-0.48,692799,669726,158437008,692799,-0.48,103.45,0.44,0.44,144656021250,0.44,0.44,144656021250 +오리엔트정공,065500,29,9180,5,-1270,-12.15,14745290,15099853,31742912,14745290,-12.15,97.65,46.45,46.45,144475026685,49.58,49.58,144475026685 +씨케이솔루션,480370,30,18410,2,810,4.60,7460908,4938650,10934861,7460908,4.60,151.07,68.23,68.23,140254439535,69.67,69.67,140254439535 diff --git a/top30/20250319/top30-tv-20250319-155002.csv b/top30/20250319/top30-tv-20250319-155002.csv new file mode 100644 index 000000000000..364318afec3f --- /dev/null +++ b/top30/20250319/top30-tv-20250319-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58500,2,900,1.56,29278752,28138594,5919637922,29278752,1.56,104.05,0.49,0.49,1718820389650,0.50,0.50,1718820389650 +SK하이닉스,000660,2,205500,2,2500,1.23,3083594,2696191,728002365,3083594,1.23,114.37,0.42,0.42,633389298500,0.42,0.42,633389298500 +한화시스템,272210,3,42250,2,950,2.30,11826724,20100768,188919389,11826724,2.30,58.84,6.26,6.26,499216366375,6.25,6.25,499216366375 +한화오션,042660,4,80100,5,-1300,-1.60,5663823,9087386,306413394,5663823,-1.60,62.33,1.85,1.85,463209014250,1.89,1.89,463209014250 +서울보증보험,031210,5,37400,2,5650,17.80,12129166,1293658,69821598,12129166,17.80,937.59,17.37,17.37,453236303875,17.36,17.36,453236303875 +알테오젠,196170,6,419000,5,-24500,-5.52,991303,2019144,53318828,991303,-5.52,49.10,1.86,1.86,424157342000,1.90,1.90,424157342000 +두산에너빌리티,034020,7,26600,2,800,3.10,15161590,9464041,640561146,15161590,3.10,160.20,2.37,2.37,406234360525,2.38,2.38,406234360525 +한국항공우주,047810,8,88600,2,3600,4.24,3799134,5782025,97475107,3799134,4.24,65.71,3.90,3.90,337098505600,3.90,3.90,337098505600 +동양철관,008970,9,1206,2,87,7.77,268276056,103077672,157052160,268276056,7.77,260.27,170.82,170.82,330102362300,174.28,174.28,330102362300 +KODEX 200선물인버스2X,252670,10,2090,5,-40,-1.88,141824529,109467728,532800000,141824529,-1.88,129.56,26.62,26.62,296043814182,26.59,26.59,296043814182 +대진첨단소재,393970,11,15020,2,2280,17.90,19182170,2740089,14796820,19182170,17.90,700.06,129.64,129.64,294064835485,132.31,132.31,294064835485 +한화에어로스페이스,012450,12,756000,5,-8000,-1.05,387437,468996,45581161,387437,-1.05,82.61,0.85,0.85,293264550000,0.85,0.85,293264550000 +TIGER 미국S&P500,360750,13,20340,5,-130,-0.64,14047449,16231018,373650000,14047449,-0.64,86.55,3.76,3.76,285654261655,3.76,3.76,285654261655 +삼성중공업,010140,14,15210,5,-230,-1.49,17205373,26324576,880000000,17205373,-1.49,65.36,1.96,1.96,264668901480,1.98,1.98,264668901480 +KODEX 레버리지,122630,15,16790,2,285,1.73,15495999,17919062,140650000,15495999,1.73,86.48,11.02,11.02,261026424867,11.05,11.05,261026424867 +KODEX 미국S&P500,379800,16,18695,5,-125,-0.66,13839049,15947916,209150000,13839049,-0.66,86.78,6.62,6.62,258707223905,6.62,6.62,258707223905 +현대로템,064350,17,112500,2,1600,1.44,2262680,1842642,109142293,2262680,1.44,122.80,2.07,2.07,255787410600,2.08,2.08,255787410600 +HLB,028300,18,71900,5,-4800,-6.26,3154338,1172415,131387433,3154338,-6.26,269.05,2.40,2.40,229602153800,2.43,2.43,229602153800 +모티브링크,463480,19,13310,2,1540,13.08,16834791,2748381,12390358,16834791,13.08,612.53,135.87,135.87,227561015080,137.99,137.99,227561015080 +와이씨,232140,20,12950,2,1110,9.38,14559500,1730523,82045350,14559500,9.38,841.34,17.75,17.75,188479219630,17.74,17.74,188479219630 +엠오티,413390,21,10650,2,450,4.41,15812509,1635633,11580180,15812509,4.41,966.75,136.55,136.55,180795743425,146.60,146.60,180795743425 +레인보우로보틱스,277810,22,308500,5,-15500,-4.78,582195,376882,19399858,582195,-4.78,154.48,3.00,3.00,180261656250,3.01,3.01,180261656250 +KODEX 코스닥150레버리지,233740,23,7930,5,-215,-2.64,21872874,18188620,202000000,21872874,-2.64,120.26,10.83,10.83,176024992803,10.99,10.99,176024992803 +포스코DX,022100,24,28100,2,600,2.18,5403443,4802217,152034729,5403443,2.18,112.52,3.55,3.55,154487433625,3.62,3.62,154487433625 +LG화학,051910,25,242000,2,10500,4.54,608609,222768,70592343,608609,4.54,273.20,0.86,0.86,149140388500,0.87,0.87,149140388500 +삼성SDI,006400,26,191900,2,1100,0.58,766176,756405,68764530,766176,0.58,101.29,1.11,1.11,147646837100,1.12,1.12,147646837100 +한국첨단소재,062970,27,7080,2,680,10.62,21147180,6755419,19736818,21147180,10.62,313.04,107.15,107.15,144932696915,103.72,103.72,144932696915 +NAVER,035420,28,208000,5,-1000,-0.48,692819,669726,158437008,692819,-0.48,103.45,0.44,0.44,144660181250,0.44,0.44,144660181250 +오리엔트정공,065500,29,9180,5,-1270,-12.15,14758244,15099853,31742912,14758244,-12.15,97.74,46.49,46.49,144593944405,49.62,49.62,144593944405 +씨케이솔루션,480370,30,18410,2,810,4.60,7461405,4938650,10934861,7461405,4.60,151.08,68.24,68.24,140263589305,69.68,69.68,140263589305 diff --git a/top30/20250319/top30-tv-20250319-160002.csv b/top30/20250319/top30-tv-20250319-160002.csv new file mode 100644 index 000000000000..cb0a4eb62795 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58500,2,900,1.56,29281323,28138594,5919637922,29281323,1.56,104.06,0.49,0.49,1718970793150,0.50,0.50,1718970793150 +SK하이닉스,000660,2,205500,2,2500,1.23,3083762,2696191,728002365,3083762,1.23,114.37,0.42,0.42,633423822500,0.42,0.42,633423822500 +한화시스템,272210,3,42250,2,950,2.30,11837853,20100768,188919389,11837853,2.30,58.89,6.27,6.27,499686566625,6.26,6.26,499686566625 +한화오션,042660,4,80100,5,-1300,-1.60,5665292,9087386,306413394,5665292,-1.60,62.34,1.85,1.85,463326681150,1.89,1.89,463326681150 +서울보증보험,031210,5,37400,2,5650,17.80,12130104,1293658,69821598,12130104,17.80,937.66,17.37,17.37,453271385075,17.36,17.36,453271385075 +알테오젠,196170,6,419000,5,-24500,-5.52,991604,2019144,53318828,991604,-5.52,49.11,1.86,1.86,424283461000,1.90,1.90,424283461000 +두산에너빌리티,034020,7,26600,2,800,3.10,15162130,9464041,640561146,15162130,3.10,160.21,2.37,2.37,406248724525,2.38,2.38,406248724525 +한국항공우주,047810,8,88600,2,3600,4.24,3799953,5782025,97475107,3799953,4.24,65.72,3.90,3.90,337171069000,3.90,3.90,337171069000 +동양철관,008970,9,1206,2,87,7.77,268297072,103077672,157052160,268297072,7.77,260.29,170.83,170.83,330127707596,174.30,174.30,330127707596 +KODEX 200선물인버스2X,252670,10,2090,5,-40,-1.88,141835916,109467728,532800000,141835916,-1.88,129.57,26.62,26.62,296067613012,26.59,26.59,296067613012 +대진첨단소재,393970,11,15020,2,2280,17.90,19187071,2740089,14796820,19187071,17.90,700.24,129.67,129.67,294138448505,132.35,132.35,294138448505 +한화에어로스페이스,012450,12,756000,5,-8000,-1.05,387563,468996,45581161,387563,-1.05,82.64,0.85,0.85,293359806000,0.85,0.85,293359806000 +TIGER 미국S&P500,360750,13,20340,5,-130,-0.64,14047456,16231018,373650000,14047456,-0.64,86.55,3.76,3.76,285654404035,3.76,3.76,285654404035 +삼성중공업,010140,14,15210,5,-230,-1.49,17212367,26324576,880000000,17212367,-1.49,65.39,1.96,1.96,264775280220,1.98,1.98,264775280220 +KODEX 레버리지,122630,15,16790,2,285,1.73,15508505,17919062,140650000,15508505,1.73,86.55,11.03,11.03,261236400607,11.06,11.06,261236400607 +KODEX 미국S&P500,379800,16,18695,5,-125,-0.66,13839070,15947916,209150000,13839070,-0.66,86.78,6.62,6.62,258707616500,6.62,6.62,258707616500 +현대로템,064350,17,112500,2,1600,1.44,2262881,1842642,109142293,2262881,1.44,122.81,2.07,2.07,255810023100,2.08,2.08,255810023100 +HLB,028300,18,71900,5,-4800,-6.26,3156229,1172415,131387433,3156229,-6.26,269.21,2.40,2.40,229738116700,2.43,2.43,229738116700 +모티브링크,463480,19,13310,2,1540,13.08,16841573,2748381,12390358,16841573,13.08,612.78,135.92,135.92,227651283500,138.04,138.04,227651283500 +와이씨,232140,20,12950,2,1110,9.38,14560088,1730523,82045350,14560088,9.38,841.37,17.75,17.75,188486834230,17.74,17.74,188486834230 +엠오티,413390,21,10650,2,450,4.41,15814453,1635633,11580180,15814453,4.41,966.87,136.56,136.56,180816447025,146.61,146.61,180816447025 +레인보우로보틱스,277810,22,308500,5,-15500,-4.78,582374,376882,19399858,582374,-4.78,154.52,3.00,3.00,180316877750,3.01,3.01,180316877750 +KODEX 코스닥150레버리지,233740,23,7930,5,-215,-2.64,21878825,18188620,202000000,21878825,-2.64,120.29,10.83,10.83,176072184233,10.99,10.99,176072184233 +포스코DX,022100,24,28100,2,600,2.18,5403499,4802217,152034729,5403499,2.18,112.52,3.55,3.55,154489007225,3.62,3.62,154489007225 +LG화학,051910,25,242000,2,10500,4.54,608615,222768,70592343,608615,4.54,273.21,0.86,0.86,149141840500,0.87,0.87,149141840500 +삼성SDI,006400,26,191900,2,1100,0.58,766405,756405,68764530,766405,0.58,101.32,1.11,1.11,147690782200,1.12,1.12,147690782200 +한국첨단소재,062970,27,7080,2,680,10.62,21150980,6755419,19736818,21150980,10.62,313.10,107.17,107.17,144959600915,103.74,103.74,144959600915 +NAVER,035420,28,208000,5,-1000,-0.48,692824,669726,158437008,692824,-0.48,103.45,0.44,0.44,144661221250,0.44,0.44,144661221250 +오리엔트정공,065500,29,9180,5,-1270,-12.15,14760205,15099853,31742912,14760205,-12.15,97.75,46.50,46.50,144611946385,49.63,49.63,144611946385 +씨케이솔루션,480370,30,18410,2,810,4.60,7461529,4938650,10934861,7461529,4.60,151.08,68.24,68.24,140265872145,69.68,69.68,140265872145 diff --git a/top30/20250319/top30-tv-20250319-161002.csv b/top30/20250319/top30-tv-20250319-161002.csv new file mode 100644 index 000000000000..93dc4002497c --- /dev/null +++ b/top30/20250319/top30-tv-20250319-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58500,2,900,1.56,29289789,28138594,5919637922,29289789,1.56,104.09,0.49,0.49,1719467747350,0.50,0.50,1719467747350 +SK하이닉스,000660,2,205500,2,2500,1.23,3083762,2696191,728002365,3083762,1.23,114.37,0.42,0.42,633423822500,0.42,0.42,633423822500 +한화시스템,272210,3,42250,2,950,2.30,11837853,20100768,188919389,11837853,2.30,58.89,6.27,6.27,499686566625,6.26,6.26,499686566625 +한화오션,042660,4,80100,5,-1300,-1.60,5665292,9087386,306413394,5665292,-1.60,62.34,1.85,1.85,463326681150,1.89,1.89,463326681150 +서울보증보험,031210,5,37400,2,5650,17.80,12130104,1293658,69821598,12130104,17.80,937.66,17.37,17.37,453271385075,17.36,17.36,453271385075 +알테오젠,196170,6,419000,5,-24500,-5.52,991604,2019144,53318828,991604,-5.52,49.11,1.86,1.86,424283461000,1.90,1.90,424283461000 +두산에너빌리티,034020,7,26600,2,800,3.10,15162130,9464041,640561146,15162130,3.10,160.21,2.37,2.37,406248724525,2.38,2.38,406248724525 +한국항공우주,047810,8,88600,2,3600,4.24,3799953,5782025,97475107,3799953,4.24,65.72,3.90,3.90,337171069000,3.90,3.90,337171069000 +동양철관,008970,9,1206,2,87,7.77,268297072,103077672,157052160,268297072,7.77,260.29,170.83,170.83,330127707596,174.30,174.30,330127707596 +KODEX 200선물인버스2X,252670,10,2090,5,-40,-1.88,141835916,109467728,532800000,141835916,-1.88,129.57,26.62,26.62,296067613012,26.59,26.59,296067613012 +대진첨단소재,393970,11,15020,2,2280,17.90,19187071,2740089,14796820,19187071,17.90,700.24,129.67,129.67,294138448505,132.35,132.35,294138448505 +한화에어로스페이스,012450,12,756000,5,-8000,-1.05,387563,468996,45581161,387563,-1.05,82.64,0.85,0.85,293359806000,0.85,0.85,293359806000 +TIGER 미국S&P500,360750,13,20340,5,-130,-0.64,14047456,16231018,373650000,14047456,-0.64,86.55,3.76,3.76,285654404035,3.76,3.76,285654404035 +삼성중공업,010140,14,15210,5,-230,-1.49,17212367,26324576,880000000,17212367,-1.49,65.39,1.96,1.96,264775280220,1.98,1.98,264775280220 +KODEX 레버리지,122630,15,16790,2,285,1.73,15508505,17919062,140650000,15508505,1.73,86.55,11.03,11.03,261236400607,11.06,11.06,261236400607 +KODEX 미국S&P500,379800,16,18695,5,-125,-0.66,13839070,15947916,209150000,13839070,-0.66,86.78,6.62,6.62,258707616500,6.62,6.62,258707616500 +현대로템,064350,17,112500,2,1600,1.44,2262881,1842642,109142293,2262881,1.44,122.81,2.07,2.07,255810023100,2.08,2.08,255810023100 +HLB,028300,18,71900,5,-4800,-6.26,3157836,1172415,131387433,3157836,-6.26,269.34,2.40,2.40,229853820700,2.43,2.43,229853820700 +모티브링크,463480,19,13310,2,1540,13.08,16841573,2748381,12390358,16841573,13.08,612.78,135.92,135.92,227651283500,138.04,138.04,227651283500 +와이씨,232140,20,12950,2,1110,9.38,14560088,1730523,82045350,14560088,9.38,841.37,17.75,17.75,188486834230,17.74,17.74,188486834230 +엠오티,413390,21,10650,2,450,4.41,15814453,1635633,11580180,15814453,4.41,966.87,136.56,136.56,180816447025,146.61,146.61,180816447025 +레인보우로보틱스,277810,22,308500,5,-15500,-4.78,582922,376882,19399858,582922,-4.78,154.67,3.00,3.00,180485935750,3.02,3.02,180485935750 +KODEX 코스닥150레버리지,233740,23,7930,5,-215,-2.64,21878825,18188620,202000000,21878825,-2.64,120.29,10.83,10.83,176072184233,10.99,10.99,176072184233 +포스코DX,022100,24,28100,2,600,2.18,5403499,4802217,152034729,5403499,2.18,112.52,3.55,3.55,154489007225,3.62,3.62,154489007225 +LG화학,051910,25,242000,2,10500,4.54,608615,222768,70592343,608615,4.54,273.21,0.86,0.86,149141840500,0.87,0.87,149141840500 +삼성SDI,006400,26,191900,2,1100,0.58,766405,756405,68764530,766405,0.58,101.32,1.11,1.11,147690782200,1.12,1.12,147690782200 +한국첨단소재,062970,27,7080,2,680,10.62,21150980,6755419,19736818,21150980,10.62,313.10,107.17,107.17,144959600915,103.74,103.74,144959600915 +NAVER,035420,28,208000,5,-1000,-0.48,692824,669726,158437008,692824,-0.48,103.45,0.44,0.44,144661221250,0.44,0.44,144661221250 +오리엔트정공,065500,29,9180,5,-1270,-12.15,14760205,15099853,31742912,14760205,-12.15,97.75,46.50,46.50,144611946385,49.63,49.63,144611946385 +씨케이솔루션,480370,30,18410,2,810,4.60,7461529,4938650,10934861,7461529,4.60,151.08,68.24,68.24,140265872145,69.68,69.68,140265872145 diff --git a/top30/20250319/top30-tv-20250319-162002.csv b/top30/20250319/top30-tv-20250319-162002.csv new file mode 100644 index 000000000000..4e719cb5f3e0 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58500,2,900,1.56,29289789,28138594,5919637922,29289789,1.56,104.09,0.49,0.49,1719467747350,0.50,0.50,1719467747350 +SK하이닉스,000660,2,205500,2,2500,1.23,3085989,2696191,728002365,3085989,1.23,114.46,0.42,0.42,633881471000,0.42,0.42,633881471000 +한화시스템,272210,3,42250,2,950,2.30,11841452,20100768,188919389,11841452,2.30,58.91,6.27,6.27,499838804325,6.26,6.26,499838804325 +한화오션,042660,4,80100,5,-1300,-1.60,5666124,9087386,306413394,5666124,-1.60,62.35,1.85,1.85,463393324350,1.89,1.89,463393324350 +서울보증보험,031210,5,37400,2,5650,17.80,12139382,1293658,69821598,12139382,17.80,938.38,17.39,17.39,453615598875,17.37,17.37,453615598875 +알테오젠,196170,6,419000,5,-24500,-5.52,992501,2019144,53318828,992501,-5.52,49.15,1.86,1.86,424658855500,1.90,1.90,424658855500 +두산에너빌리티,034020,7,26600,2,800,3.10,15182490,9464041,640561146,15182490,3.10,160.42,2.37,2.37,406792336525,2.39,2.39,406792336525 +한국항공우주,047810,8,88600,2,3600,4.24,3801380,5782025,97475107,3801380,4.24,65.74,3.90,3.90,337297501200,3.91,3.91,337297501200 +동양철관,008970,9,1206,2,87,7.77,268464034,103077672,157052160,268464034,7.77,260.45,170.94,170.94,330327060224,174.40,174.40,330327060224 +KODEX 200선물인버스2X,252670,10,2090,5,-40,-1.88,141870666,109467728,532800000,141870666,-1.88,129.60,26.63,26.63,296140240512,26.59,26.59,296140240512 +대진첨단소재,393970,11,15020,2,2280,17.90,19203466,2740089,14796820,19203466,17.90,700.83,129.78,129.78,294383389805,132.46,132.46,294383389805 +한화에어로스페이스,012450,12,756000,5,-8000,-1.05,387607,468996,45581161,387607,-1.05,82.65,0.85,0.85,293393026000,0.85,0.85,293393026000 +TIGER 미국S&P500,360750,13,20340,5,-130,-0.64,14047501,16231018,373650000,14047501,-0.64,86.55,3.76,3.76,285655319560,3.76,3.76,285655319560 +삼성중공업,010140,14,15210,5,-230,-1.49,17216349,26324576,880000000,17216349,-1.49,65.40,1.96,1.96,264835806620,1.98,1.98,264835806620 +KODEX 레버리지,122630,15,16790,2,285,1.73,15515578,17919062,140650000,15515578,1.73,86.59,11.03,11.03,261355085547,11.07,11.07,261355085547 +KODEX 미국S&P500,379800,16,18695,5,-125,-0.66,13839070,15947916,209150000,13839070,-0.66,86.78,6.62,6.62,258707616500,6.62,6.62,258707616500 +현대로템,064350,17,112500,2,1600,1.44,2263320,1842642,109142293,2263320,1.44,122.83,2.07,2.07,255859322800,2.08,2.08,255859322800 +HLB,028300,18,71900,5,-4800,-6.26,3157836,1172415,131387433,3157836,-6.26,269.34,2.40,2.40,229853820700,2.43,2.43,229853820700 +모티브링크,463480,19,13310,2,1540,13.08,16851648,2748381,12390358,16851648,13.08,613.15,136.01,136.01,227786288500,138.12,138.12,227786288500 +와이씨,232140,20,12950,2,1110,9.38,14564031,1730523,82045350,14564031,9.38,841.60,17.75,17.75,188537896080,17.74,17.74,188537896080 +엠오티,413390,21,10650,2,450,4.41,15829536,1635633,11580180,15829536,4.41,967.79,136.70,136.70,180979192595,146.75,146.75,180979192595 +레인보우로보틱스,277810,22,308500,5,-15500,-4.78,582922,376882,19399858,582922,-4.78,154.67,3.00,3.00,180485935750,3.02,3.02,180485935750 +KODEX 코스닥150레버리지,233740,23,7930,5,-215,-2.64,21896883,18188620,202000000,21896883,-2.64,120.39,10.84,10.84,176215113303,11.00,11.00,176215113303 +포스코DX,022100,24,28100,2,600,2.18,5406416,4802217,152034729,5406416,2.18,112.58,3.56,3.56,154570974925,3.62,3.62,154570974925 +LG화학,051910,25,242000,2,10500,4.54,608788,222768,70592343,608788,4.54,273.28,0.86,0.86,149183879500,0.87,0.87,149183879500 +삼성SDI,006400,26,191900,2,1100,0.58,766474,756405,68764530,766474,0.58,101.33,1.11,1.11,147704030200,1.12,1.12,147704030200 +한국첨단소재,062970,27,7080,2,680,10.62,21234157,6755419,19736818,21234157,10.62,314.33,107.59,107.59,145560970625,104.17,104.17,145560970625 +오리엔트정공,065500,28,9180,5,-1270,-12.15,14767824,15099853,31742912,14767824,-12.15,97.80,46.52,46.52,144682422135,49.65,49.65,144682422135 +NAVER,035420,29,208000,5,-1000,-0.48,692852,669726,158437008,692852,-0.48,103.45,0.44,0.44,144667045250,0.44,0.44,144667045250 +씨케이솔루션,480370,30,18410,2,810,4.60,7465406,4938650,10934861,7465406,4.60,151.16,68.27,68.27,140336588625,69.71,69.71,140336588625 diff --git a/top30/20250319/top30-tv-20250319-163002.csv b/top30/20250319/top30-tv-20250319-163002.csv new file mode 100644 index 000000000000..e2935333dc3a --- /dev/null +++ b/top30/20250319/top30-tv-20250319-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58500,2,900,1.56,29299789,28138594,5919637922,29299789,1.56,104.13,0.49,0.49,1720054747350,0.50,0.50,1720054747350 +SK하이닉스,000660,2,205500,2,2500,1.23,3086400,2696191,728002365,3086400,1.23,114.47,0.42,0.42,633965931500,0.42,0.42,633965931500 +한화시스템,272210,3,42250,2,950,2.30,11854042,20100768,188919389,11854042,2.30,58.97,6.27,6.27,500371361325,6.27,6.27,500371361325 +한화오션,042660,4,80100,5,-1300,-1.60,5667886,9087386,306413394,5667886,-1.60,62.37,1.85,1.85,463534284350,1.89,1.89,463534284350 +서울보증보험,031210,5,37400,2,5650,17.80,12156040,1293658,69821598,12156040,17.80,939.66,17.41,17.41,454226947475,17.39,17.39,454226947475 +알테오젠,196170,6,419000,5,-24500,-5.52,992975,2019144,53318828,992975,-5.52,49.18,1.86,1.86,424856987500,1.90,1.90,424856987500 +두산에너빌리티,034020,7,26600,2,800,3.10,15202076,9464041,640561146,15202076,3.10,160.63,2.37,2.37,407316262025,2.39,2.39,407316262025 +한국항공우주,047810,8,88600,2,3600,4.24,3802294,5782025,97475107,3802294,4.24,65.76,3.90,3.90,337378207400,3.91,3.91,337378207400 +동양철관,008970,9,1206,2,87,7.77,268551159,103077672,157052160,268551159,7.77,260.53,170.99,170.99,330431174599,174.46,174.46,330431174599 +KODEX 200선물인버스2X,252670,10,2090,5,-40,-1.88,141954111,109467728,532800000,141954111,-1.88,129.68,26.64,26.64,296314640562,26.61,26.61,296314640562 +대진첨단소재,393970,11,15020,2,2280,17.90,19218073,2740089,14796820,19218073,17.90,701.37,129.88,129.88,294602933015,132.56,132.56,294602933015 +한화에어로스페이스,012450,12,756000,5,-8000,-1.05,387672,468996,45581161,387672,-1.05,82.66,0.85,0.85,293442036000,0.85,0.85,293442036000 +TIGER 미국S&P500,360750,13,20340,5,-130,-0.64,14047544,16231018,373650000,14047544,-0.64,86.55,3.76,3.76,285656194395,3.76,3.76,285656194395 +삼성중공업,010140,14,15210,5,-230,-1.49,17219597,26324576,880000000,17219597,-1.49,65.41,1.96,1.96,264885208700,1.98,1.98,264885208700 +KODEX 레버리지,122630,15,16790,2,285,1.73,15519384,17919062,140650000,15519384,1.73,86.61,11.03,11.03,261418950227,11.07,11.07,261418950227 +KODEX 미국S&P500,379800,16,18695,5,-125,-0.66,13839112,15947916,209150000,13839112,-0.66,86.78,6.62,6.62,258708401690,6.62,6.62,258708401690 +현대로템,064350,17,112500,2,1600,1.44,2263673,1842642,109142293,2263673,1.44,122.85,2.07,2.07,255898964700,2.08,2.08,255898964700 +HLB,028300,18,71900,5,-4800,-6.26,3161460,1172415,131387433,3161460,-6.26,269.65,2.41,2.41,230116198300,2.44,2.44,230116198300 +모티브링크,463480,19,13310,2,1540,13.08,16859651,2748381,12390358,16859651,13.08,613.44,136.07,136.07,227892728400,138.19,138.19,227892728400 +와이씨,232140,20,12950,2,1110,9.38,14571581,1730523,82045350,14571581,9.38,842.03,17.76,17.76,188636046080,17.75,17.75,188636046080 +엠오티,413390,21,10650,2,450,4.41,15839955,1635633,11580180,15839955,4.41,968.43,136.79,136.79,181090460025,146.84,146.84,181090460025 +레인보우로보틱스,277810,22,308500,5,-15500,-4.78,583157,376882,19399858,583157,-4.78,154.73,3.01,3.01,180558433250,3.02,3.02,180558433250 +KODEX 코스닥150레버리지,233740,23,7930,5,-215,-2.64,21913760,18188620,202000000,21913760,-2.64,120.48,10.85,10.85,176348694758,11.01,11.01,176348694758 +포스코DX,022100,24,28100,2,600,2.18,5409120,4802217,152034729,5409120,2.18,112.64,3.56,3.56,154646822125,3.62,3.62,154646822125 +LG화학,051910,25,242000,2,10500,4.54,609072,222768,70592343,609072,4.54,273.41,0.86,0.86,149252891500,0.87,0.87,149252891500 +삼성SDI,006400,26,191900,2,1100,0.58,766979,756405,68764530,766979,0.58,101.40,1.12,1.12,147800990200,1.12,1.12,147800990200 +한국첨단소재,062970,27,7080,2,680,10.62,21339057,6755419,19736818,21339057,10.62,315.88,108.12,108.12,146318348625,104.71,104.71,146318348625 +오리엔트정공,065500,28,9180,5,-1270,-12.15,14780717,15099853,31742912,14780717,-12.15,97.89,46.56,46.56,144801424525,49.69,49.69,144801424525 +NAVER,035420,29,208000,5,-1000,-0.48,693054,669726,158437008,693054,-0.48,103.48,0.44,0.44,144709061250,0.44,0.44,144709061250 +씨케이솔루션,480370,30,18410,2,810,4.60,7469719,4938650,10934861,7469719,4.60,151.25,68.31,68.31,140415387135,69.75,69.75,140415387135 diff --git a/top30/20250319/top30-tv-20250319-164001.csv b/top30/20250319/top30-tv-20250319-164001.csv new file mode 100644 index 000000000000..7b53e79d6219 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58500,2,900,1.56,29308357,28138594,5919637922,29308357,1.56,104.16,0.50,0.50,1720557688950,0.50,0.50,1720557688950 +SK하이닉스,000660,2,205500,2,2500,1.23,3086965,2696191,728002365,3086965,1.23,114.49,0.42,0.42,634082039000,0.42,0.42,634082039000 +한화시스템,272210,3,42250,2,950,2.30,11864265,20100768,188919389,11864265,2.30,59.02,6.28,6.28,500801749625,6.27,6.27,500801749625 +한화오션,042660,4,80100,5,-1300,-1.60,5671699,9087386,306413394,5671699,-1.60,62.41,1.85,1.85,463838943050,1.89,1.89,463838943050 +서울보증보험,031210,5,37400,2,5650,17.80,12162791,1293658,69821598,12162791,17.80,940.19,17.42,17.42,454476396925,17.40,17.40,454476396925 +알테오젠,196170,6,419000,5,-24500,-5.52,994196,2019144,53318828,994196,-5.52,49.24,1.86,1.86,425366755000,1.90,1.90,425366755000 +두산에너빌리티,034020,7,26600,2,800,3.10,15230089,9464041,640561146,15230089,3.10,160.93,2.38,2.38,408068411075,2.39,2.39,408068411075 +한국항공우주,047810,8,88600,2,3600,4.24,3803762,5782025,97475107,3803762,4.24,65.79,3.90,3.90,337507831800,3.91,3.91,337507831800 +동양철관,008970,9,1206,2,87,7.77,268627456,103077672,157052160,268627456,7.77,260.61,171.04,171.04,330522959890,174.51,174.51,330522959890 +KODEX 200선물인버스2X,252670,10,2090,5,-40,-1.88,142031503,109467728,532800000,142031503,-1.88,129.75,26.66,26.66,296476389842,26.62,26.62,296476389842 +대진첨단소재,393970,11,15020,2,2280,17.90,19233334,2740089,14796820,19233334,17.90,701.92,129.98,129.98,294831542795,132.66,132.66,294831542795 +한화에어로스페이스,012450,12,756000,5,-8000,-1.05,387790,468996,45581161,387790,-1.05,82.69,0.85,0.85,293531008000,0.85,0.85,293531008000 +TIGER 미국S&P500,360750,13,20340,5,-130,-0.64,14047683,16231018,373650000,14047683,-0.64,86.55,3.76,3.76,285659022350,3.76,3.76,285659022350 +삼성중공업,010140,14,15210,5,-230,-1.49,17222500,26324576,880000000,17222500,-1.49,65.42,1.96,1.96,264929363330,1.98,1.98,264929363330 +KODEX 레버리지,122630,15,16790,2,285,1.73,15528426,17919062,140650000,15528426,1.73,86.66,11.04,11.04,261570765407,11.08,11.08,261570765407 +KODEX 미국S&P500,379800,16,18695,5,-125,-0.66,13839145,15947916,209150000,13839145,-0.66,86.78,6.62,6.62,258709026380,6.62,6.62,258709026380 +현대로템,064350,17,112500,2,1600,1.44,2264160,1842642,109142293,2264160,1.44,122.88,2.07,2.07,255953460000,2.08,2.08,255953460000 +HLB,028300,18,71900,5,-4800,-6.26,3164759,1172415,131387433,3164759,-6.26,269.94,2.41,2.41,230355045900,2.44,2.44,230355045900 +모티브링크,463480,19,13310,2,1540,13.08,16864625,2748381,12390358,16864625,13.08,613.62,136.11,136.11,227958832860,138.23,138.23,227958832860 +와이씨,232140,20,12950,2,1110,9.38,14575729,1730523,82045350,14575729,9.38,842.27,17.77,17.77,188689762680,17.76,17.76,188689762680 +엠오티,413390,21,10650,2,450,4.41,15839955,1635633,11580180,15839955,4.41,968.43,136.79,136.79,181090460025,146.84,146.84,181090460025 +레인보우로보틱스,277810,22,308500,5,-15500,-4.78,583274,376882,19399858,583274,-4.78,154.76,3.01,3.01,180594469250,3.02,3.02,180594469250 +KODEX 코스닥150레버리지,233740,23,7930,5,-215,-2.64,21924439,18188620,202000000,21924439,-2.64,120.54,10.85,10.85,176433272438,11.01,11.01,176433272438 +포스코DX,022100,24,28100,2,600,2.18,5412857,4802217,152034729,5412857,2.18,112.72,3.56,3.56,154751831825,3.62,3.62,154751831825 +LG화학,051910,25,242000,2,10500,4.54,609168,222768,70592343,609168,4.54,273.45,0.86,0.86,149276219500,0.87,0.87,149276219500 +삼성SDI,006400,26,191900,2,1100,0.58,767599,756405,68764530,767599,0.58,101.48,1.12,1.12,147919968200,1.12,1.12,147919968200 +한국첨단소재,062970,27,7080,2,680,10.62,21383279,6755419,19736818,21383279,10.62,316.54,108.34,108.34,146632324825,104.93,104.93,146632324825 +오리엔트정공,065500,28,9180,5,-1270,-12.15,14799451,15099853,31742912,14799451,-12.15,98.01,46.62,46.62,144974714025,49.75,49.75,144974714025 +NAVER,035420,29,208000,5,-1000,-0.48,693289,669726,158437008,693289,-0.48,103.52,0.44,0.44,144757941250,0.44,0.44,144757941250 +씨케이솔루션,480370,30,18410,2,810,4.60,7480316,4938650,10934861,7480316,4.60,151.46,68.41,68.41,140608676415,69.85,69.85,140608676415 diff --git a/top30/20250319/top30-tv-20250319-165002.csv b/top30/20250319/top30-tv-20250319-165002.csv new file mode 100644 index 000000000000..50e92164b548 --- /dev/null +++ b/top30/20250319/top30-tv-20250319-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58500,2,900,1.56,29342403,28138594,5919637922,29342403,1.56,104.28,0.50,0.50,1722559593750,0.50,0.50,1722559593750 +SK하이닉스,000660,2,205500,2,2500,1.23,3087269,2696191,728002365,3087269,1.23,114.50,0.42,0.42,634144359000,0.42,0.42,634144359000 +한화시스템,272210,3,42250,2,950,2.30,11871074,20100768,188919389,11871074,2.30,59.06,6.28,6.28,501088068075,6.28,6.28,501088068075 +한화오션,042660,4,80100,5,-1300,-1.60,5676268,9087386,306413394,5676268,-1.60,62.46,1.85,1.85,464203549250,1.89,1.89,464203549250 +서울보증보험,031210,5,37400,2,5650,17.80,12170945,1293658,69821598,12170945,17.80,940.82,17.43,17.43,454775648725,17.42,17.42,454775648725 +알테오젠,196170,6,419000,5,-24500,-5.52,995239,2019144,53318828,995239,-5.52,49.29,1.87,1.87,425801686000,1.91,1.91,425801686000 +두산에너빌리티,034020,7,26600,2,800,3.10,15271181,9464041,640561146,15271181,3.10,161.36,2.38,2.38,409173785875,2.40,2.40,409173785875 +한국항공우주,047810,8,88600,2,3600,4.24,3805097,5782025,97475107,3805097,4.24,65.81,3.90,3.90,337625712300,3.91,3.91,337625712300 +동양철관,008970,9,1206,2,87,7.77,268757237,103077672,157052160,268757237,7.77,260.73,171.13,171.13,330678048185,174.59,174.59,330678048185 +KODEX 200선물인버스2X,252670,10,2090,5,-40,-1.88,142130020,109467728,532800000,142130020,-1.88,129.84,26.68,26.68,296682290372,26.64,26.64,296682290372 +대진첨단소재,393970,11,15020,2,2280,17.90,19242192,2740089,14796820,19242192,17.90,702.25,130.04,130.04,294963704155,132.72,132.72,294963704155 +한화에어로스페이스,012450,12,756000,5,-8000,-1.05,388012,468996,45581161,388012,-1.05,82.73,0.85,0.85,293698396000,0.85,0.85,293698396000 +TIGER 미국S&P500,360750,13,20340,5,-130,-0.64,14047766,16231018,373650000,14047766,-0.64,86.55,3.76,3.76,285660710985,3.76,3.76,285660710985 +삼성중공업,010140,14,15210,5,-230,-1.49,17234672,26324576,880000000,17234672,-1.49,65.47,1.96,1.96,265114377730,1.98,1.98,265114377730 +KODEX 레버리지,122630,15,16790,2,285,1.73,15535583,17919062,140650000,15535583,1.73,86.70,11.05,11.05,261690931437,11.08,11.08,261690931437 +KODEX 미국S&P500,379800,16,18695,5,-125,-0.66,13839148,15947916,209150000,13839148,-0.66,86.78,6.62,6.62,258709082480,6.62,6.62,258709082480 +현대로템,064350,17,112500,2,1600,1.44,2264521,1842642,109142293,2264521,1.44,122.90,2.07,2.07,255993855900,2.08,2.08,255993855900 +HLB,028300,18,71900,5,-4800,-6.26,3166966,1172415,131387433,3166966,-6.26,270.12,2.41,2.41,230514391300,2.44,2.44,230514391300 +모티브링크,463480,19,13310,2,1540,13.08,16870939,2748381,12390358,16870939,13.08,613.85,136.16,136.16,228042051380,138.28,138.28,228042051380 +와이씨,232140,20,12950,2,1110,9.38,14582239,1730523,82045350,14582239,9.38,842.65,17.77,17.77,188774132280,17.77,17.77,188774132280 +엠오티,413390,21,10650,2,450,4.41,15849149,1635633,11580180,15849149,4.41,968.99,136.86,136.86,181189111645,146.92,146.92,181189111645 +레인보우로보틱스,277810,22,308500,5,-15500,-4.78,583795,376882,19399858,583795,-4.78,154.90,3.01,3.01,180754937250,3.02,3.02,180754937250 +KODEX 코스닥150레버리지,233740,23,7930,5,-215,-2.64,21934011,18188620,202000000,21934011,-2.64,120.59,10.86,10.86,176509034818,11.02,11.02,176509034818 +포스코DX,022100,24,28100,2,600,2.18,5416134,4802217,152034729,5416134,2.18,112.78,3.56,3.56,154844079375,3.62,3.62,154844079375 +LG화학,051910,25,242000,2,10500,4.54,609384,222768,70592343,609384,4.54,273.55,0.86,0.86,149328599500,0.87,0.87,149328599500 +삼성SDI,006400,26,191900,2,1100,0.58,768736,756405,68764530,768736,0.58,101.63,1.12,1.12,148138158500,1.12,1.12,148138158500 +한국첨단소재,062970,27,7080,2,680,10.62,21413782,6755419,19736818,21413782,10.62,316.99,108.50,108.50,146849811215,105.09,105.09,146849811215 +오리엔트정공,065500,28,9180,5,-1270,-12.15,14826025,15099853,31742912,14826025,-12.15,98.19,46.71,46.71,145225838325,49.84,49.84,145225838325 +NAVER,035420,29,208000,5,-1000,-0.48,693673,669726,158437008,693673,-0.48,103.58,0.44,0.44,144838005250,0.44,0.44,144838005250 +씨케이솔루션,480370,30,18410,2,810,4.60,7486905,4938650,10934861,7486905,4.60,151.60,68.47,68.47,140728727995,69.91,69.91,140728727995 diff --git a/top30/20250319/top30-vir-20250319-090001.csv b/top30/20250319/top30-vir-20250319-090001.csv new file mode 100644 index 000000000000..65da057a0101 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이화산업,000760,1,10490,3,0,0.00,1660,108,2800000,1660,0.00,1537.04,0.06,0.06,17413400,0.06,0.06,17413400 +한투 레버리지 코스닥150선물 ETN,Q570081,2,26990,5,-35,-0.13,1528,129,1000000,1528,-0.13,1184.50,0.15,0.15,41240720,0.15,0.15,41240720 +KIWOOM 국고채10년레버리지,167860,3,114265,5,-175,-0.15,14000,50024,300000,14000,-0.15,27.99,4.67,4.67,1599660000,4.67,4.67,1599660000 +퍼시스,016800,4,42250,3,0,0.00,210,1875,11500000,210,0.00,11.20,0.00,0.00,8872500,0.00,0.00,8872500 +아이티센엔텍,010280,5,785,5,-7,-0.88,23442,401274,65123786,23442,-0.88,5.84,0.04,0.04,18401970,0.04,0.04,18401970 +KODEX 시스템반도체,395160,6,9180,2,10,0.11,10100,183375,6500000,10100,0.11,5.51,0.16,0.16,92719000,0.16,0.16,92719000 +에스와이스틸텍,365330,7,6320,5,-50,-0.78,23200,528014,30610000,23200,-0.78,4.39,0.08,0.08,147494190,0.08,0.08,147494190 +한국제14호스팩,477530,8,2800,2,5,0.18,2725,66381,4810000,2725,0.18,4.11,0.06,0.06,7630000,0.06,0.06,7630000 +ACE 미국주식베스트셀러,473590,9,14875,5,-325,-2.14,1040,27862,4700000,1040,-2.14,3.73,0.02,0.02,15472700,0.02,0.02,15472700 +SK하이닉스,000660,10,202500,5,-500,-0.25,77438,2696191,728002365,77438,-0.25,2.87,0.01,0.01,15644215000,0.01,0.01,15644215000 +TIGER 미국나스닥100,133690,11,125940,5,-1765,-1.38,8258,307439,35210000,8258,-1.38,2.69,0.02,0.02,1039917235,0.02,0.02,1039917235 +일진홀딩스,015860,12,3670,3,0,0.00,300,18534,49347483,300,0.00,1.62,0.00,0.00,1101000,0.00,0.00,1101000 +KODEX 코스닥150선물인버스,251340,13,3740,2,15,0.40,318559,19822514,60500000,318559,0.40,1.61,0.53,0.53,1191410660,0.53,0.53,1191410660 +KODEX 국고채3년,114260,14,62120,5,-20,-0.03,202,14127,7942000,202,-0.03,1.43,0.00,0.00,12548240,0.00,0.00,12548240 +대동기어,008830,15,23700,3,0,0.00,23853,1719516,8987520,23853,0.00,1.39,0.27,0.27,565316100,0.27,0.27,565316100 +한국가스공사,036460,16,36600,2,100,0.27,6929,506284,92313000,6929,0.27,1.37,0.01,0.01,253300250,0.01,0.01,253300250 +한미글로벌,053690,17,16910,3,0,0.00,850,62992,10957550,850,0.00,1.35,0.01,0.01,14373500,0.01,0.01,14373500 +에이스침대,003800,18,25450,2,450,1.80,18,1391,11090000,18,1.80,1.29,0.00,0.00,451300,0.00,0.00,451300 +디알텍,214680,19,2035,3,0,0.00,3878,310734,74015254,3878,0.00,1.25,0.01,0.01,7891730,0.01,0.01,7891730 +현대로템,064350,20,112300,2,1400,1.26,22627,1842642,109142293,22627,1.26,1.23,0.02,0.02,2551761200,0.02,0.02,2551761200 +무림P&P,009580,21,2935,3,0,0.00,1896,159199,62368324,1896,0.00,1.19,0.00,0.00,5564760,0.00,0.00,5564760 +SG,255220,22,2795,3,0,0.00,20471,1791256,98374477,20471,0.00,1.14,0.02,0.02,57216445,0.02,0.02,57216445 +현대에버다임,041440,23,9420,3,0,0.00,3243,283862,17915944,3243,0.00,1.14,0.02,0.02,30549060,0.02,0.02,30549060 +전진건설로봇,079900,24,58200,3,0,0.00,5020,468439,14592545,5020,0.00,1.07,0.03,0.03,292164000,0.03,0.03,292164000 +씨에스베어링,297090,25,5110,3,0,0.00,704,66398,27270000,704,0.00,1.06,0.00,0.00,3597440,0.00,0.00,3597440 +하림,136480,26,3080,5,-20,-0.65,4225,412169,106209702,4225,-0.65,1.03,0.00,0.00,13013000,0.00,0.00,13013000 +신한 인버스 2X 구리 선물 ETN,Q500041,27,1904,5,-35,-1.81,111,11462,5000000,111,-1.81,0.97,0.00,0.00,211344,0.00,0.00,211344 +뉴파워프라즈마,144960,28,4960,3,0,0.00,1200,127123,43692624,1200,0.00,0.94,0.00,0.00,5952000,0.00,0.00,5952000 +KG에코솔루션,151860,29,5130,3,0,0.00,487,52215,49103002,487,0.00,0.93,0.00,0.00,2498310,0.00,0.00,2498310 +아이에스티이,212710,30,13850,3,0,0.00,8895,1004538,9099478,8895,0.00,0.89,0.10,0.10,123195750,0.10,0.10,123195750 diff --git a/top30/20250319/top30-vir-20250319-091001.csv b/top30/20250319/top30-vir-20250319-091001.csv new file mode 100644 index 000000000000..614adadc524c --- /dev/null +++ b/top30/20250319/top30-vir-20250319-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +엔비티,236810,2,3955,1,910,29.89,2730491,122001,16975426,2730491,29.89,2238.09,16.08,16.08,10346340856,15.41,15.41,10346340856 +이화산업,000760,3,10560,2,70,0.67,2298,108,2800000,2298,0.67,2127.78,0.08,0.08,24174320,0.08,0.08,24174320 +PLUS 심천차이넥스트(합성),256450,4,9805,2,20,0.20,100,7,500000,100,0.20,1428.57,0.02,0.02,980500,0.02,0.02,980500 +한투 레버리지 코스닥150선물 ETN,Q570081,5,27000,5,-25,-0.09,1628,129,1000000,1628,-0.09,1262.02,0.16,0.16,43940720,0.16,0.16,43940720 +KB오토시스,024120,6,3580,2,430,13.65,407772,37415,11500000,407772,13.65,1089.86,3.55,3.55,1455130208,3.53,3.53,1455130208 +대신 레버리지 코스닥 150 선물 ETN,Q510026,7,27410,2,205,0.75,2920,273,1000000,2920,0.75,1069.60,0.29,0.29,79949850,0.29,0.29,79949850 +애드바이오텍,179530,8,1730,5,-151,-8.03,248562,27580,9140444,248562,-8.03,901.24,2.72,2.72,393839746,2.49,2.49,393839746 +TIGER 미국나스닥100ETF선물,483240,9,9845,5,-75,-0.76,6000,822,2000000,6000,-0.76,729.93,0.30,0.30,59070000,0.30,0.30,59070000 +알체라,347860,10,1720,2,265,18.21,2278360,362151,38710961,2278360,18.21,629.12,5.89,5.89,3872254348,5.82,5.82,3872254348 +인바이오,352940,11,2120,5,-65,-2.97,12629,2322,10867730,12629,-2.97,543.88,0.12,0.12,26290155,0.11,0.11,26290155 +대교우B,019685,12,1290,2,6,0.47,5013,1072,19426990,5013,0.47,467.63,0.03,0.03,6479800,0.03,0.03,6479800 +PLUS 코리아밸류업,495040,13,10270,2,70,0.69,5010,1157,2750000,5010,0.69,433.02,0.18,0.18,51452450,0.18,0.18,51452450 +RF시스템즈,474610,14,6350,2,610,10.63,2301723,630930,12924863,2301723,10.63,364.81,17.81,17.81,14585976215,17.77,17.77,14585976215 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,15,12590,5,-435,-3.34,1760,483,1000000,1760,-3.34,364.39,0.18,0.18,22166670,0.18,0.18,22166670 +에이티넘인베스트,021080,16,2205,2,120,5.76,573526,175230,48000000,573526,5.76,327.30,1.19,1.19,1266343714,1.20,1.20,1266343714 +케이엠제약,225430,17,565,2,25,4.63,434763,133907,27887050,434763,4.63,324.68,1.56,1.56,255161526,1.62,1.62,255161526 +미래에셋 코스피200 선물 ETN,Q520037,18,8830,2,5,0.06,21,7,2000000,21,0.06,300.00,0.00,0.00,185430,0.00,0.00,185430 +미원에스씨,268280,19,149000,5,-1000,-0.67,860,298,5000000,860,-0.67,288.59,0.02,0.02,129011100,0.02,0.02,129011100 +RISE 중소형고배당,281990,20,11975,2,5,0.04,2975,1066,500000,2975,0.04,279.08,0.60,0.60,35794000,0.60,0.60,35794000 +산돌,419120,21,7550,2,670,9.74,70969,25570,7774326,70969,9.74,277.55,0.91,0.91,515281435,0.88,0.88,515281435 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,22,32430,5,-390,-1.19,1274,477,1000000,1274,-1.19,267.09,0.13,0.13,41288660,0.13,0.13,41288660 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,23,4580,2,160,3.62,9402,3740,1000000,9402,3.62,251.39,0.94,0.94,43066160,0.94,0.94,43066160 +HANARO 글로벌탄소배출권선물ICE(합성),401590,24,9955,2,190,1.95,2038,957,650000,2038,1.95,212.96,0.31,0.31,20208310,0.31,0.31,20208310 +1Q 25-08 회사채(A+이상)액티브,466400,25,107960,2,5,0.00,189,92,1077000,189,0.00,205.43,0.02,0.02,20404440,0.02,0.02,20404440 +두산퓨얼셀2우B,33626L,26,7610,5,-80,-1.04,175,90,2986300,175,-1.04,194.44,0.01,0.01,1331750,0.01,0.01,1331750 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4015,5,-45,-1.11,97,51,2000000,97,-1.11,190.20,0.00,0.00,389455,0.00,0.00,389455 +한투 나스닥 100 ETN,Q570051,28,21370,5,-195,-0.90,13,7,5000000,13,-0.90,185.71,0.00,0.00,277805,0.00,0.00,277805 +TIGER 미국달러선물인버스2X,261120,29,5195,2,5,0.10,8366,4572,3000000,8366,0.10,182.98,0.28,0.28,43537570,0.28,0.28,43537570 +RISE 미국장기국채선물레버리지(합성 H),267490,30,5845,2,5,0.09,491,272,1250000,491,0.09,180.51,0.04,0.04,2862545,0.04,0.04,2862545 diff --git a/top30/20250319/top30-vir-20250319-092001.csv b/top30/20250319/top30-vir-20250319-092001.csv new file mode 100644 index 000000000000..64b11cf24154 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +이화산업,000760,2,10560,2,70,0.67,2631,108,2800000,2631,0.67,2436.11,0.09,0.09,27684180,0.09,0.09,27684180 +엔비티,236810,3,3955,1,910,29.89,2786659,122001,16975426,2786659,29.89,2284.13,16.42,16.42,10568485296,15.74,15.74,10568485296 +PLUS 심천차이넥스트(합성),256450,4,9830,2,45,0.46,151,7,500000,151,0.46,2157.14,0.03,0.03,1481580,0.03,0.03,1481580 +TREX 200,108590,5,35750,2,240,0.68,621,30,200000,621,0.68,2070.00,0.31,0.31,22188825,0.31,0.31,22188825 +KB오토시스,024120,6,3360,2,210,6.67,585594,37415,11500000,585594,6.67,1565.13,5.09,5.09,2080919903,5.39,5.39,2080919903 +YW,051390,7,3640,5,-5,-0.14,10082,778,11355368,10082,-0.14,1295.89,0.09,0.09,36846285,0.09,0.09,36846285 +한투 레버리지 코스닥150선물 ETN,Q570081,8,27000,5,-25,-0.09,1628,129,1000000,1628,-0.09,1262.02,0.16,0.16,43940720,0.16,0.16,43940720 +라닉스,317120,9,3400,2,500,17.24,323685,26347,9660000,323685,17.24,1228.55,3.35,3.35,1105260473,3.37,3.37,1105260473 +PLUS 글로벌AI,438210,10,14165,5,-220,-1.53,2003,173,250000,2003,-1.53,1157.80,0.80,0.80,28377574,0.80,0.80,28377574 +산돌,419120,11,7200,2,320,4.65,290587,25570,7774326,290587,4.65,1136.44,3.74,3.74,2135218945,3.81,3.81,2135218945 +대신 레버리지 코스닥 150 선물 ETN,Q510026,12,27410,2,205,0.75,2920,273,1000000,2920,0.75,1069.60,0.29,0.29,79949850,0.29,0.29,79949850 +애드바이오텍,179530,13,1688,5,-193,-10.26,293280,27580,9140444,293280,-10.26,1063.38,3.21,3.21,469116143,3.04,3.04,469116143 +알체라,347860,14,1644,2,189,12.99,3032706,362151,38710961,3032706,12.99,837.41,7.83,7.83,5142959897,8.08,8.08,5142959897 +대교우B,019685,15,1288,2,4,0.31,8338,1072,19426990,8338,0.31,777.80,0.04,0.04,10723580,0.04,0.04,10723580 +TIGER 미국나스닥100ETF선물,483240,16,9845,5,-75,-0.76,6000,822,2000000,6000,-0.76,729.93,0.30,0.30,59070000,0.30,0.30,59070000 +메리츠 인버스 3X 미국채10년 ETN,Q610076,17,49745,2,35,0.07,500,71,200000,500,0.07,704.23,0.25,0.25,24872500,0.25,0.25,24872500 +인바이오,352940,18,2100,5,-85,-3.89,14587,2322,10867730,14587,-3.89,628.21,0.13,0.13,30401110,0.13,0.13,30401110 +픽셀플러스,087600,19,7500,2,850,12.78,140530,24006,8166558,140530,12.78,585.40,1.72,1.72,1040887815,1.70,1.70,1040887815 +RF시스템즈,474610,20,6210,2,470,8.19,3122459,630930,12924863,3122459,8.19,494.90,24.16,24.16,19722354665,24.57,24.57,19722354665 +KODEX 혁신기술테마액티브,364690,21,14280,2,145,1.03,123,26,600000,123,1.03,473.08,0.02,0.02,1758400,0.02,0.02,1758400 +케이엠제약,225430,22,551,2,11,2.04,581249,133907,27887050,581249,2.04,434.07,2.08,2.08,336542490,2.19,2.19,336542490 +PLUS 코리아밸류업,495040,23,10270,2,70,0.69,5010,1157,2750000,5010,0.69,433.02,0.18,0.18,51452450,0.18,0.18,51452450 +에스케이증권제8호스팩,435870,24,2110,3,0,0.00,20019,4707,3720000,20019,0.00,425.30,0.54,0.54,42240092,0.54,0.54,42240092 +에이티넘인베스트,021080,25,2210,2,125,6.00,744540,175230,48000000,744540,6.00,424.89,1.55,1.55,1642537471,1.55,1.55,1642537471 +레이,228670,26,9230,2,790,9.36,359554,92293,15513053,359554,9.36,389.58,2.32,2.32,3280458390,2.29,2.29,3280458390 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,27,12605,5,-420,-3.22,1814,483,1000000,1814,-3.22,375.57,0.18,0.18,22847605,0.18,0.18,22847605 +PLUS 중형주저변동50,266550,28,12770,2,60,0.47,1584,433,250000,1584,0.47,365.82,0.63,0.63,20228880,0.63,0.63,20228880 +인베니아,079950,29,678,2,112,19.79,784199,216218,23200000,784199,19.79,362.69,3.38,3.38,487948543,3.10,3.10,487948543 +RISE 미국장기국채선물레버리지(합성 H),267490,30,5830,5,-10,-0.17,956,272,1250000,956,-0.17,351.47,0.08,0.08,5573495,0.08,0.08,5573495 diff --git a/top30/20250319/top30-vir-20250319-093001.csv b/top30/20250319/top30-vir-20250319-093001.csv new file mode 100644 index 000000000000..4466dae642cf --- /dev/null +++ b/top30/20250319/top30-vir-20250319-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +TREX 200,108590,2,35735,2,225,0.63,1285,30,200000,1285,0.63,4283.33,0.64,0.64,45907490,0.64,0.64,45907490 +PLUS 심천차이넥스트(합성),256450,3,9830,2,45,0.46,201,7,500000,201,0.46,2871.43,0.04,0.04,1973080,0.04,0.04,1973080 +이화산업,000760,4,10560,2,70,0.67,2652,108,2800000,2652,0.67,2455.56,0.09,0.09,27905880,0.09,0.09,27905880 +엔비티,236810,5,3955,1,910,29.89,2810151,122001,16975426,2810151,29.89,2303.38,16.55,16.55,10661396156,15.88,15.88,10661396156 +픽셀플러스,087600,6,7790,2,1140,17.14,468289,24006,8166558,468289,17.14,1950.72,5.73,5.73,3555027045,5.59,5.59,3555027045 +라닉스,317120,7,3360,2,460,15.86,508939,26347,9660000,508939,15.86,1931.68,5.27,5.27,1732551802,5.34,5.34,1732551802 +KB오토시스,024120,8,3320,2,170,5.40,625741,37415,11500000,625741,5.40,1672.43,5.44,5.44,2215789935,5.80,5.80,2215789935 +YW,051390,9,3640,5,-5,-0.14,10087,778,11355368,10087,-0.14,1296.53,0.09,0.09,36864530,0.09,0.09,36864530 +한투 레버리지 코스닥150선물 ETN,Q570081,10,27000,5,-25,-0.09,1628,129,1000000,1628,-0.09,1262.02,0.16,0.16,43940720,0.16,0.16,43940720 +산돌,419120,11,7160,2,280,4.07,314549,25570,7774326,314549,4.07,1230.15,4.05,4.05,2305563245,4.14,4.14,2305563245 +애드바이오텍,179530,12,1698,5,-183,-9.73,326545,27580,9140444,326545,-9.73,1183.99,3.57,3.57,525020450,3.38,3.38,525020450 +PLUS 글로벌AI,438210,13,14165,5,-220,-1.53,2003,173,250000,2003,-1.53,1157.80,0.80,0.80,28377574,0.80,0.80,28377574 +대신 레버리지 코스닥 150 선물 ETN,Q510026,14,27410,2,205,0.75,2920,273,1000000,2920,0.75,1069.60,0.29,0.29,79949850,0.29,0.29,79949850 +TIGER 미국소비트렌드액티브,0015K0,15,8095,5,-110,-1.34,23630,2350,1000000,23630,-1.34,1005.53,2.36,2.36,190358342,2.35,2.35,190358342 +알체라,347860,16,1631,2,176,12.10,3579675,362151,38710961,3579675,12.10,988.45,9.25,9.25,6033253650,9.56,9.56,6033253650 +대교우B,019685,17,1288,2,4,0.31,8392,1072,19426990,8392,0.31,782.84,0.04,0.04,10793132,0.04,0.04,10793132 +TIGER 미국나스닥100ETF선물,483240,18,9840,5,-80,-0.81,6001,822,2000000,6001,-0.81,730.05,0.30,0.30,59079840,0.30,0.30,59079840 +메리츠 인버스 3X 미국채10년 ETN,Q610076,19,49745,2,35,0.07,500,71,200000,500,0.07,704.23,0.25,0.25,24872500,0.25,0.25,24872500 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,20,16730,5,-55,-0.33,7,1,500000,7,-0.33,700.00,0.00,0.00,117060,0.00,0.00,117060 +대성하이텍,129920,21,4560,2,620,15.74,1569781,232795,13715053,1569781,15.74,674.32,11.45,11.45,6954404174,11.12,11.12,6954404174 +1Q CD금리액티브(합성),491610,22,101595,2,5,0.00,9471,1449,3139000,9471,0.00,653.62,0.30,0.30,962228440,0.30,0.30,962228440 +인바이오,352940,23,2115,5,-70,-3.20,14996,2322,10867730,14996,-3.20,645.82,0.14,0.14,31262245,0.14,0.14,31262245 +우양,103840,24,3140,2,255,8.84,312715,50767,16366428,312715,8.84,615.98,1.91,1.91,970205317,1.89,1.89,970205317 +레이,228670,25,9070,2,630,7.46,517593,92293,15513053,517593,7.46,560.82,3.34,3.34,4738653540,3.37,3.37,4738653540 +RF시스템즈,474610,26,6130,2,390,6.79,3459282,630930,12924863,3459282,6.79,548.28,26.76,26.76,21808461605,27.53,27.53,21808461605 +인베니아,079950,27,643,2,77,13.60,1171057,216218,23200000,1171057,13.60,541.61,5.05,5.05,743144679,4.98,4.98,743144679 +에이티넘인베스트,021080,28,2170,2,85,4.08,893668,175230,48000000,893668,4.08,510.00,1.86,1.86,1965421896,1.89,1.89,1965421896 +KODEX 혁신기술테마액티브,364690,29,14280,2,145,1.03,123,26,600000,123,1.03,473.08,0.02,0.02,1758400,0.02,0.02,1758400 +케이엠제약,225430,30,550,2,10,1.85,609863,133907,27887050,609863,1.85,455.44,2.19,2.19,352220785,2.30,2.30,352220785 diff --git a/top30/20250319/top30-vir-20250319-094001.csv b/top30/20250319/top30-vir-20250319-094001.csv new file mode 100644 index 000000000000..f7e09acbe5ba --- /dev/null +++ b/top30/20250319/top30-vir-20250319-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +TIGER 미국달러선물레버리지,261110,2,16870,2,5,0.03,11706,60,600000,11706,0.03,9999.99,1.95,1.95,197444710,1.95,1.95,197444710 +메리츠 레버리지 국채30년 ETN,Q610008,3,7535,5,-20,-0.26,15124,280,4000000,15124,-0.26,5401.43,0.38,0.38,114007295,0.38,0.38,114007295 +TREX 200,108590,4,35765,2,255,0.72,1315,30,200000,1315,0.72,4383.33,0.66,0.66,46980440,0.66,0.66,46980440 +PLUS 심천차이넥스트(합성),256450,5,9850,2,65,0.66,303,7,500000,303,0.66,4328.57,0.06,0.06,2975800,0.06,0.06,2975800 +KB제30호스팩,486630,6,1999,5,-6,-0.30,10175,263,5310000,10175,-0.30,3868.82,0.19,0.19,20345984,0.19,0.19,20345984 +픽셀플러스,087600,7,7570,2,920,13.83,882373,24006,8166558,882373,13.83,3675.64,10.80,10.80,6796685650,10.99,10.99,6796685650 +에스케이증권제13호스팩,473950,8,2005,5,-20,-0.99,16017,636,4420000,16017,-0.99,2518.40,0.36,0.36,32115220,0.36,0.36,32115220 +이화산업,000760,9,10670,2,180,1.72,2712,108,2800000,2712,1.72,2511.11,0.10,0.10,28545970,0.10,0.10,28545970 +엔비티,236810,10,3955,1,910,29.89,2879565,122001,16975426,2879565,29.89,2360.28,16.96,16.96,10935928526,16.29,16.29,10935928526 +라닉스,317120,11,3190,2,290,10.00,606100,26347,9660000,606100,10.00,2300.45,6.27,6.27,2051085973,6.66,6.66,2051085973 +KB오토시스,024120,12,3320,2,170,5.40,645305,37415,11500000,645305,5.40,1724.72,5.61,5.61,2281143855,5.97,5.97,2281143855 +하이트진로홀딩스우,000145,13,10070,5,-100,-0.98,146,11,470810,146,-0.98,1327.27,0.03,0.03,1470220,0.03,0.03,1470220 +우양,103840,14,3240,2,355,12.31,665376,50767,16366428,665376,12.31,1310.65,4.07,4.07,2108732257,3.98,3.98,2108732257 +YW,051390,15,3650,2,5,0.14,10147,778,11355368,10147,0.14,1304.24,0.09,0.09,37082670,0.09,0.09,37082670 +KB 일본 컨슈머 TOP 10 ETN,Q580057,16,13045,2,125,0.97,849,66,2000000,849,0.97,1286.36,0.04,0.04,11075330,0.04,0.04,11075330 +PLUS 글로벌AI,438210,17,14160,5,-225,-1.56,2220,173,250000,2220,-1.56,1283.24,0.89,0.89,31450406,0.89,0.89,31450406 +애드바이오텍,179530,18,1718,5,-163,-8.67,350066,27580,9140444,350066,-8.67,1269.27,3.83,3.83,565265922,3.60,3.60,565265922 +산돌,419120,19,7110,2,230,3.34,324455,25570,7774326,324455,3.34,1268.89,4.17,4.17,2376209150,4.30,4.30,2376209150 +한투 레버리지 코스닥150선물 ETN,Q570081,20,27000,5,-25,-0.09,1628,129,1000000,1628,-0.09,1262.02,0.16,0.16,43940720,0.16,0.16,43940720 +대신 레버리지 코스닥 150 선물 ETN,Q510026,21,27410,2,205,0.75,2920,273,1000000,2920,0.75,1069.60,0.29,0.29,79949850,0.29,0.29,79949850 +TIGER 미국소비트렌드액티브,0015K0,22,8095,5,-110,-1.34,24795,2350,1000000,24795,-1.34,1055.11,2.48,2.48,199789017,2.47,2.47,199789017 +알체라,347860,23,1610,2,155,10.65,3790879,362151,38710961,3790879,10.65,1046.77,9.79,9.79,6377046054,10.23,10.23,6377046054 +미래에셋비전스팩5호,477470,24,2020,5,-15,-0.74,12012,1261,5480000,12012,-0.74,952.58,0.22,0.22,24297645,0.22,0.22,24297645 +대교우B,019685,25,1293,2,9,0.70,8537,1072,19426990,8537,0.70,796.36,0.04,0.04,10979411,0.04,0.04,10979411 +대성하이텍,129920,26,4405,2,465,11.80,1777224,232795,13715053,1777224,11.80,763.43,12.96,12.96,7880830318,13.04,13.04,7880830318 +파워 코스피100,140950,27,27090,2,355,1.33,620,84,480000,620,1.33,738.10,0.13,0.13,16739880,0.13,0.13,16739880 +TIGER 미국나스닥100ETF선물,483240,28,9845,5,-75,-0.76,6010,822,2000000,6010,-0.76,731.14,0.30,0.30,59168445,0.30,0.30,59168445 +메리츠 인버스 3X 미국채10년 ETN,Q610076,29,49745,2,35,0.07,500,71,200000,500,0.07,704.23,0.25,0.25,24872500,0.25,0.25,24872500 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,30,16730,5,-55,-0.33,7,1,500000,7,-0.33,700.00,0.00,0.00,117060,0.00,0.00,117060 diff --git a/top30/20250319/top30-vir-20250319-095001.csv b/top30/20250319/top30-vir-20250319-095001.csv new file mode 100644 index 000000000000..03b671e4a8c0 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +TIGER 미국달러선물레버리지,261110,2,16870,2,5,0.03,11707,60,600000,11707,0.03,9999.99,1.95,1.95,197461580,1.95,1.95,197461580 +메리츠 레버리지 국채30년 ETN,Q610008,3,7535,5,-20,-0.26,15124,280,4000000,15124,-0.26,5401.43,0.38,0.38,114007295,0.38,0.38,114007295 +PLUS 종합채권(AA-이상)액티브,451000,4,115050,5,-100,-0.09,590,12,3338000,590,-0.09,4916.67,0.02,0.02,67879595,0.02,0.02,67879595 +TREX 200,108590,5,35765,2,255,0.72,1315,30,200000,1315,0.72,4383.33,0.66,0.66,46980440,0.66,0.66,46980440 +PLUS 심천차이넥스트(합성),256450,6,9850,2,65,0.66,303,7,500000,303,0.66,4328.57,0.06,0.06,2975800,0.06,0.06,2975800 +픽셀플러스,087600,7,7350,2,700,10.53,968533,24006,8166558,968533,10.53,4034.55,11.86,11.86,7436208145,12.39,12.39,7436208145 +KB제30호스팩,486630,8,2005,3,0,0.00,10189,263,5310000,10189,0.00,3874.14,0.19,0.19,20374054,0.19,0.19,20374054 +이화산업,000760,9,10670,2,180,1.72,2775,108,2800000,2775,1.72,2569.44,0.10,0.10,29218180,0.10,0.10,29218180 +에스케이증권제13호스팩,473950,10,2025,3,0,0.00,16031,636,4420000,16031,0.00,2520.60,0.36,0.36,32143565,0.36,0.36,32143565 +라닉스,317120,11,3245,2,345,11.90,641502,26347,9660000,641502,11.90,2434.82,6.64,6.64,2165512663,6.91,6.91,2165512663 +엔비티,236810,12,3955,1,910,29.89,2911863,122001,16975426,2911863,29.89,2386.75,17.15,17.15,11063667116,16.48,16.48,11063667116 +우양,103840,13,3225,2,340,11.79,1145857,50767,16366428,1145857,11.79,2257.09,7.00,7.00,3663858011,6.94,6.94,3663858011 +KB오토시스,024120,14,3355,2,205,6.51,658097,37415,11500000,658097,6.51,1758.91,5.72,5.72,2323758560,6.02,6.02,2323758560 +TIGER 미국소비트렌드액티브,0015K0,15,8090,5,-115,-1.40,40762,2350,1000000,40762,-1.40,1734.55,4.08,4.08,328950852,4.07,4.07,328950852 +KB 일본 컨슈머 TOP 10 ETN,Q580057,16,13050,2,130,1.01,879,66,2000000,879,1.01,1331.82,0.04,0.04,11466830,0.04,0.04,11466830 +하이트진로홀딩스우,000145,17,10070,5,-100,-0.98,146,11,470810,146,-0.98,1327.27,0.03,0.03,1470220,0.03,0.03,1470220 +YW,051390,18,3635,5,-10,-0.27,10200,778,11355368,10200,-0.27,1311.05,0.09,0.09,37275445,0.09,0.09,37275445 +애드바이오텍,179530,19,1700,5,-181,-9.62,361328,27580,9140444,361328,-9.62,1310.11,3.95,3.95,584435528,3.76,3.76,584435528 +산돌,419120,20,7120,2,240,3.49,328811,25570,7774326,328811,3.49,1285.92,4.23,4.23,2407230635,4.35,4.35,2407230635 +PLUS 글로벌AI,438210,21,14285,5,-100,-0.70,2222,173,250000,2222,-0.70,1284.39,0.89,0.89,31478976,0.88,0.88,31478976 +한투 레버리지 코스닥150선물 ETN,Q570081,22,27000,5,-25,-0.09,1628,129,1000000,1628,-0.09,1262.02,0.16,0.16,43940720,0.16,0.16,43940720 +알체라,347860,23,1607,2,152,10.45,3954363,362151,38710961,3954363,10.45,1091.91,10.22,10.22,6639679616,10.67,10.67,6639679616 +대신 레버리지 코스닥 150 선물 ETN,Q510026,24,27410,2,205,0.75,2920,273,1000000,2920,0.75,1069.60,0.29,0.29,79949850,0.29,0.29,79949850 +메리츠 3X 레버리지 국채10년 ETN,Q610059,25,23570,5,-45,-0.19,100,10,500000,100,-0.19,1000.00,0.02,0.02,2357000,0.02,0.02,2357000 +미래에셋비전스팩5호,477470,26,2020,5,-15,-0.74,12015,1261,5480000,12015,-0.74,952.82,0.22,0.22,24303705,0.22,0.22,24303705 +KIWOOM 미국성장기업30액티브,459790,27,13670,5,-80,-0.58,2555,283,1100000,2555,-0.58,902.83,0.23,0.23,34926930,0.23,0.23,34926930 +대교우B,019685,28,1291,2,7,0.55,8629,1072,19426990,8629,0.55,804.94,0.04,0.04,11098384,0.04,0.04,11098384 +대성하이텍,129920,29,4415,2,475,12.06,1873549,232795,13715053,1873549,12.06,804.81,13.66,13.66,8306092837,13.72,13.72,8306092837 +KODEX 혁신기술테마액티브,364690,30,14290,2,155,1.10,205,26,600000,205,1.10,788.46,0.03,0.03,2929800,0.03,0.03,2929800 diff --git a/top30/20250319/top30-vir-20250319-100001.csv b/top30/20250319/top30-vir-20250319-100001.csv new file mode 100644 index 000000000000..58e7de390de4 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +PLUS 종합채권(AA-이상)액티브,451000,2,115080,5,-70,-0.06,6298,12,3338000,6298,-0.06,9999.99,0.19,0.19,724586200,0.19,0.19,724586200 +TIGER 미국달러선물레버리지,261110,3,16870,2,5,0.03,11707,60,600000,11707,0.03,9999.99,1.95,1.95,197461580,1.95,1.95,197461580 +메리츠 레버리지 국채30년 ETN,Q610008,4,7535,5,-20,-0.26,15124,280,4000000,15124,-0.26,5401.43,0.38,0.38,114007295,0.38,0.38,114007295 +TREX 200,108590,5,35765,2,255,0.72,1315,30,200000,1315,0.72,4383.33,0.66,0.66,46980440,0.66,0.66,46980440 +PLUS 심천차이넥스트(합성),256450,6,9850,2,65,0.66,303,7,500000,303,0.66,4328.57,0.06,0.06,2975800,0.06,0.06,2975800 +픽셀플러스,087600,7,7300,2,650,9.77,998342,24006,8166558,998342,9.77,4158.72,12.22,12.22,7654724585,12.84,12.84,7654724585 +KB제30호스팩,486630,8,2005,3,0,0.00,10208,263,5310000,10208,0.00,3881.37,0.19,0.19,20412149,0.19,0.19,20412149 +고려제약,014570,9,5140,2,330,6.86,111298,3043,11000000,111298,6.86,3657.51,1.01,1.01,579370480,1.02,1.02,579370480 +이화산업,000760,10,10680,2,190,1.81,3089,108,2800000,3089,1.81,2860.19,0.11,0.11,32562330,0.11,0.11,32562330 +라닉스,317120,11,3120,2,220,7.59,688571,26347,9660000,688571,7.59,2613.47,7.13,7.13,2313270403,7.68,7.68,2313270403 +우양,103840,12,3205,2,320,11.09,1309810,50767,16366428,1309810,11.09,2580.04,8.00,8.00,4186551802,7.98,7.98,4186551802 +에스케이증권제13호스팩,473950,13,2025,3,0,0.00,16031,636,4420000,16031,0.00,2520.60,0.36,0.36,32143565,0.36,0.36,32143565 +엔비티,236810,14,3955,1,910,29.89,2922799,122001,16975426,2922799,29.89,2395.72,17.22,17.22,11106918996,16.54,16.54,11106918996 +TIGER 미국소비트렌드액티브,0015K0,15,8115,5,-90,-1.10,55217,2350,1000000,55217,-1.10,2349.66,5.52,5.52,445922047,5.50,5.50,445922047 +KIWOOM 미국성장기업30액티브,459790,16,13670,5,-80,-0.58,6445,283,1100000,6445,-0.58,2277.39,0.59,0.59,88103230,0.59,0.59,88103230 +KB오토시스,024120,17,3330,2,180,5.71,671374,37415,11500000,671374,5.71,1794.40,5.84,5.84,2368135935,6.18,6.18,2368135935 +애드바이오텍,179530,18,1687,5,-194,-10.31,372355,27580,9140444,372355,-10.31,1350.09,4.07,4.07,603135008,3.91,3.91,603135008 +KB 일본 컨슈머 TOP 10 ETN,Q580057,19,13050,2,130,1.01,879,66,2000000,879,1.01,1331.82,0.04,0.04,11466830,0.04,0.04,11466830 +하이트진로홀딩스우,000145,20,10070,5,-100,-0.98,146,11,470810,146,-0.98,1327.27,0.03,0.03,1470220,0.03,0.03,1470220 +산돌,419120,21,7160,2,280,4.07,335989,25570,7774326,335989,4.07,1314.00,4.32,4.32,2458521365,4.42,4.42,2458521365 +YW,051390,22,3635,5,-10,-0.27,10213,778,11355368,10213,-0.27,1312.72,0.09,0.09,37322700,0.09,0.09,37322700 +PLUS 글로벌AI,438210,23,14285,5,-100,-0.70,2222,173,250000,2222,-0.70,1284.39,0.89,0.89,31478976,0.88,0.88,31478976 +한투 레버리지 코스닥150선물 ETN,Q570081,24,27000,5,-25,-0.09,1628,129,1000000,1628,-0.09,1262.02,0.16,0.16,43940720,0.16,0.16,43940720 +알체라,347860,25,1638,2,183,12.58,4222672,362151,38710961,4222672,12.58,1166.00,10.91,10.91,7079344049,11.16,11.16,7079344049 +대신 레버리지 코스닥 150 선물 ETN,Q510026,26,27410,2,205,0.75,2920,273,1000000,2920,0.75,1069.60,0.29,0.29,79949850,0.29,0.29,79949850 +아이씨에이치,368600,27,3055,2,50,1.66,26703,2645,17538346,26703,1.66,1009.57,0.15,0.15,80610095,0.15,0.15,80610095 +메리츠 3X 레버리지 국채10년 ETN,Q610059,28,23570,5,-45,-0.19,100,10,500000,100,-0.19,1000.00,0.02,0.02,2357000,0.02,0.02,2357000 +KODEX K-이노베이션액티브,373490,29,11925,2,70,0.59,533,55,600000,533,0.59,969.09,0.09,0.09,6350725,0.09,0.09,6350725 +미래에셋비전스팩5호,477470,30,2020,5,-15,-0.74,12015,1261,5480000,12015,-0.74,952.82,0.22,0.22,24303705,0.22,0.22,24303705 diff --git a/top30/20250319/top30-vir-20250319-101001.csv b/top30/20250319/top30-vir-20250319-101001.csv new file mode 100644 index 000000000000..3c8372d38287 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115115,5,-35,-0.03,13041,12,3338000,13041,-0.03,9999.99,0.39,0.39,1500684735,0.39,0.39,1500684735 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +TIGER 미국달러선물레버리지,261110,3,16885,2,20,0.12,11709,60,600000,11709,0.12,9999.99,1.95,1.95,197495350,1.95,1.95,197495350 +고려제약,014570,4,5180,2,370,7.69,375934,3043,11000000,375934,7.69,9999.99,3.42,3.42,1931825075,3.39,3.39,1931825075 +메리츠 레버리지 국채30년 ETN,Q610008,5,7550,5,-5,-0.07,15127,280,4000000,15127,-0.07,5402.50,0.38,0.38,114029930,0.38,0.38,114029930 +TREX 200,108590,6,35765,2,255,0.72,1315,30,200000,1315,0.72,4383.33,0.66,0.66,46980440,0.66,0.66,46980440 +픽셀플러스,087600,7,7200,2,550,8.27,1048545,24006,8166558,1048545,8.27,4367.85,12.84,12.84,8018892090,13.64,13.64,8018892090 +PLUS 심천차이넥스트(합성),256450,8,9850,2,65,0.66,303,7,500000,303,0.66,4328.57,0.06,0.06,2975800,0.06,0.06,2975800 +KB제30호스팩,486630,9,2005,3,0,0.00,10208,263,5310000,10208,0.00,3881.37,0.19,0.19,20412149,0.19,0.19,20412149 +이화산업,000760,10,10700,2,210,2.00,3118,108,2800000,3118,2.00,2887.04,0.11,0.11,32872470,0.11,0.11,32872470 +에스케이증권제13호스팩,473950,11,2025,3,0,0.00,17331,636,4420000,17331,0.00,2725.00,0.39,0.39,34776065,0.39,0.39,34776065 +우양,103840,12,3170,2,285,9.88,1375809,50767,16366428,1375809,9.88,2710.05,8.41,8.41,4395701137,8.47,8.47,4395701137 +라닉스,317120,13,3150,2,250,8.62,712171,26347,9660000,712171,8.62,2703.04,7.37,7.37,2387482488,7.85,7.85,2387482488 +엔비티,236810,14,3955,1,910,29.89,2956981,122001,16975426,2956981,29.89,2423.74,17.42,17.42,11242108806,16.74,16.74,11242108806 +TIGER 미국소비트렌드액티브,0015K0,15,8120,5,-85,-1.04,56375,2350,1000000,56375,-1.04,2398.94,5.64,5.64,455322917,5.61,5.61,455322917 +KIWOOM 미국성장기업30액티브,459790,16,13670,5,-80,-0.58,6445,283,1100000,6445,-0.58,2277.39,0.59,0.59,88103230,0.59,0.59,88103230 +KB오토시스,024120,17,3310,2,160,5.08,681021,37415,11500000,681021,5.08,1820.18,5.92,5.92,2400065035,6.31,6.31,2400065035 +하이트진로홀딩스우,000145,18,10080,5,-90,-0.88,157,11,470810,157,-0.88,1427.27,0.03,0.03,1581100,0.03,0.03,1581100 +애드바이오텍,179530,19,1701,5,-180,-9.57,377200,27580,9140444,377200,-9.57,1367.66,4.13,4.13,611370074,3.93,3.93,611370074 +KB 일본 컨슈머 TOP 10 ETN,Q580057,20,13050,2,130,1.01,879,66,2000000,879,1.01,1331.82,0.04,0.04,11466830,0.04,0.04,11466830 +산돌,419120,21,7180,2,300,4.36,337717,25570,7774326,337717,4.36,1320.75,4.34,4.34,2470914305,4.43,4.43,2470914305 +YW,051390,22,3645,3,0,0.00,10214,778,11355368,10214,0.00,1312.85,0.09,0.09,37326345,0.09,0.09,37326345 +KODEX 혁신기술테마액티브,364690,23,14270,2,135,0.96,335,26,600000,335,0.96,1288.46,0.06,0.06,4785645,0.06,0.06,4785645 +PLUS 글로벌AI,438210,24,14285,5,-100,-0.70,2222,173,250000,2222,-0.70,1284.39,0.89,0.89,31478976,0.88,0.88,31478976 +한투 레버리지 코스닥150선물 ETN,Q570081,25,27000,5,-25,-0.09,1628,129,1000000,1628,-0.09,1262.02,0.16,0.16,43940720,0.16,0.16,43940720 +알체라,347860,26,1658,2,203,13.95,4496349,362151,38710961,4496349,13.95,1241.57,11.62,11.62,7531306007,11.73,11.73,7531306007 +아이씨에이치,368600,27,3040,2,35,1.16,30000,2645,17538346,30000,1.16,1134.22,0.17,0.17,90648625,0.17,0.17,90648625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,28,27410,2,205,0.75,2920,273,1000000,2920,0.75,1069.60,0.29,0.29,79949850,0.29,0.29,79949850 +신한 WTI원유 선물 ETN(H),Q500015,29,7190,5,-130,-1.78,13162,1316,10000000,13162,-1.78,1000.15,0.13,0.13,94884750,0.13,0.13,94884750 +메리츠 3X 레버리지 국채10년 ETN,Q610059,30,23570,5,-45,-0.19,100,10,500000,100,-0.19,1000.00,0.02,0.02,2357000,0.02,0.02,2357000 diff --git a/top30/20250319/top30-vir-20250319-102001.csv b/top30/20250319/top30-vir-20250319-102001.csv new file mode 100644 index 000000000000..31970ac559d0 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115115,5,-35,-0.03,19446,12,3338000,19446,-0.03,9999.99,0.58,0.58,2238010105,0.58,0.58,2238010105 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +TIGER 미국달러선물레버리지,261110,3,16885,2,20,0.12,11709,60,600000,11709,0.12,9999.99,1.95,1.95,197495350,1.95,1.95,197495350 +고려제약,014570,4,5220,2,410,8.52,592978,3043,11000000,592978,8.52,9999.99,5.39,5.39,3059839180,5.33,5.33,3059839180 +메리츠 레버리지 국채30년 ETN,Q610008,5,7550,5,-5,-0.07,15127,280,4000000,15127,-0.07,5402.50,0.38,0.38,114029930,0.38,0.38,114029930 +픽셀플러스,087600,6,7260,2,610,9.17,1068406,24006,8166558,1068406,9.17,4450.58,13.08,13.08,8161912560,13.77,13.77,8161912560 +TREX 200,108590,7,35765,2,255,0.72,1315,30,200000,1315,0.72,4383.33,0.66,0.66,46980440,0.66,0.66,46980440 +PLUS 심천차이넥스트(합성),256450,8,9850,2,65,0.66,305,7,500000,305,0.66,4357.14,0.06,0.06,2995500,0.06,0.06,2995500 +KB제30호스팩,486630,9,2005,3,0,0.00,10209,263,5310000,10209,0.00,3881.75,0.19,0.19,20414154,0.19,0.19,20414154 +이화산업,000760,10,10670,2,180,1.72,3123,108,2800000,3123,1.72,2891.67,0.11,0.11,32925840,0.11,0.11,32925840 +우양,103840,11,3150,2,265,9.19,1450863,50767,16366428,1450863,9.19,2857.89,8.86,8.86,4632408219,8.99,8.99,4632408219 +라닉스,317120,12,3140,2,240,8.28,723089,26347,9660000,723089,8.28,2744.48,7.49,7.49,2421809525,7.98,7.98,2421809525 +에스케이증권제13호스팩,473950,13,2025,3,0,0.00,17332,636,4420000,17332,0.00,2725.16,0.39,0.39,34778090,0.39,0.39,34778090 +TIGER 미국소비트렌드액티브,0015K0,14,8125,5,-80,-0.98,57132,2350,1000000,57132,-0.98,2431.15,5.71,5.71,461471522,5.68,5.68,461471522 +엔비티,236810,15,3955,1,910,29.89,2962335,122001,16975426,2962335,29.89,2428.12,17.45,17.45,11263283876,16.78,16.78,11263283876 +KIWOOM 미국성장기업30액티브,459790,16,13670,5,-80,-0.58,6445,283,1100000,6445,-0.58,2277.39,0.59,0.59,88103230,0.59,0.59,88103230 +KB오토시스,024120,17,3230,2,80,2.54,698397,37415,11500000,698397,2.54,1866.62,6.07,6.07,2456721514,6.61,6.61,2456721514 +DGP,060900,18,1014,2,147,16.96,356534,24379,25258229,356534,16.96,1462.46,1.41,1.41,360666303,1.41,1.41,360666303 +하이트진로홀딩스우,000145,19,10080,5,-90,-0.88,157,11,470810,157,-0.88,1427.27,0.03,0.03,1581100,0.03,0.03,1581100 +애드바이오텍,179530,20,1696,5,-185,-9.84,381766,27580,9140444,381766,-9.84,1384.21,4.18,4.18,619105796,3.99,3.99,619105796 +산돌,419120,21,7150,2,270,3.92,348503,25570,7774326,348503,3.92,1362.94,4.48,4.48,2548071465,4.58,4.58,2548071465 +KB 일본 컨슈머 TOP 10 ETN,Q580057,22,13050,2,130,1.01,879,66,2000000,879,1.01,1331.82,0.04,0.04,11466830,0.04,0.04,11466830 +YW,051390,23,3645,3,0,0.00,10214,778,11355368,10214,0.00,1312.85,0.09,0.09,37326345,0.09,0.09,37326345 +KIWOOM 물가채KIS,430500,24,115955,5,-55,-0.05,13,1,100000,13,-0.05,1300.00,0.01,0.01,1507225,0.01,0.01,1507225 +KODEX 혁신기술테마액티브,364690,25,14270,2,135,0.96,335,26,600000,335,0.96,1288.46,0.06,0.06,4785645,0.06,0.06,4785645 +PLUS 글로벌AI,438210,26,14285,5,-100,-0.70,2222,173,250000,2222,-0.70,1284.39,0.89,0.89,31478976,0.88,0.88,31478976 +알체라,347860,27,1648,2,193,13.26,4605262,362151,38710961,4605262,13.26,1271.64,11.90,11.90,7711282109,12.09,12.09,7711282109 +한투 레버리지 코스닥150선물 ETN,Q570081,28,27000,5,-25,-0.09,1628,129,1000000,1628,-0.09,1262.02,0.16,0.16,43940720,0.16,0.16,43940720 +아이씨에이치,368600,29,3040,2,35,1.16,30067,2645,17538346,30067,1.16,1136.75,0.17,0.17,90850185,0.17,0.17,90850185 +코리아써우,007815,30,5990,2,190,3.28,2230,203,2964690,2230,3.28,1098.52,0.08,0.08,13409180,0.08,0.08,13409180 diff --git a/top30/20250319/top30-vir-20250319-103001.csv b/top30/20250319/top30-vir-20250319-103001.csv new file mode 100644 index 000000000000..b3249904ce09 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115105,5,-45,-0.04,26342,12,3338000,26342,-0.04,9999.99,0.79,0.79,3031940290,0.79,0.79,3031940290 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,5220,2,410,8.52,904587,3043,11000000,904587,8.52,9999.99,8.22,8.22,4669730880,8.13,8.13,4669730880 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11709,60,600000,11709,0.12,9999.99,1.95,1.95,197495350,1.95,1.95,197495350 +메리츠 레버리지 국채30년 ETN,Q610008,5,7550,5,-5,-0.07,15127,280,4000000,15127,-0.07,5402.50,0.38,0.38,114029930,0.38,0.38,114029930 +PLUS 심천차이넥스트(합성),256450,6,9830,2,45,0.46,320,7,500000,320,0.46,4571.43,0.06,0.06,3142950,0.06,0.06,3142950 +픽셀플러스,087600,7,7250,2,600,9.02,1075956,24006,8166558,1075956,9.02,4482.03,13.18,13.18,8216606910,13.88,13.88,8216606910 +TREX 200,108590,8,35765,2,255,0.72,1315,30,200000,1315,0.72,4383.33,0.66,0.66,46980440,0.66,0.66,46980440 +KB제30호스팩,486630,9,2000,5,-5,-0.25,10214,263,5310000,10214,-0.25,3883.65,0.19,0.19,20424154,0.19,0.19,20424154 +우양,103840,10,3115,2,230,7.97,1538335,50767,16366428,1538335,7.97,3030.19,9.40,9.40,4905574126,9.62,9.62,4905574126 +DGP,060900,11,995,2,128,14.76,731957,24379,25258229,731957,14.76,3002.41,2.90,2.90,740512440,2.95,2.95,740512440 +이화산업,000760,12,10640,2,150,1.43,3125,108,2800000,3125,1.43,2893.52,0.11,0.11,32947130,0.11,0.11,32947130 +라닉스,317120,13,3110,2,210,7.24,739396,26347,9660000,739396,7.24,2806.38,7.65,7.65,2472761865,8.23,8.23,2472761865 +에스케이증권제13호스팩,473950,14,2025,3,0,0.00,17332,636,4420000,17332,0.00,2725.16,0.39,0.39,34778090,0.39,0.39,34778090 +TIGER 미국소비트렌드액티브,0015K0,15,8125,5,-80,-0.98,58377,2350,1000000,58377,-0.98,2484.13,5.84,5.84,471587147,5.80,5.80,471587147 +엔비티,236810,16,3955,1,910,29.89,2964416,122001,16975426,2964416,29.89,2429.83,17.46,17.46,11271514231,16.79,16.79,11271514231 +LB인베스트먼트,309960,17,4105,2,420,11.40,2744582,113319,23217239,2744582,11.40,2422.00,11.82,11.82,11418236587,11.98,11.98,11418236587 +KIWOOM 미국성장기업30액티브,459790,18,13670,5,-80,-0.58,6445,283,1100000,6445,-0.58,2277.39,0.59,0.59,88103230,0.59,0.59,88103230 +KB오토시스,024120,19,3215,2,65,2.06,708361,37415,11500000,708361,2.06,1893.25,6.16,6.16,2488948519,6.73,6.73,2488948519 +KIWOOM 물가채KIS,430500,20,115930,5,-80,-0.07,16,1,100000,16,-0.07,1600.00,0.02,0.02,1855090,0.02,0.02,1855090 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,21,16705,5,-80,-0.48,16,1,500000,16,-0.48,1600.00,0.00,0.00,267420,0.00,0.00,267420 +하이트진로홀딩스우,000145,22,10080,5,-90,-0.88,157,11,470810,157,-0.88,1427.27,0.03,0.03,1581100,0.03,0.03,1581100 +KODEX 혁신기술테마액티브,364690,23,14300,2,165,1.17,365,26,600000,365,1.17,1403.85,0.06,0.06,5214640,0.06,0.06,5214640 +산돌,419120,24,7170,2,290,4.22,355032,25570,7774326,355032,4.22,1388.47,4.57,4.57,2594956015,4.66,4.66,2594956015 +애드바이오텍,179530,25,1689,5,-192,-10.21,382900,27580,9140444,382900,-10.21,1388.32,4.19,4.19,621020243,4.02,4.02,621020243 +KB 일본 컨슈머 TOP 10 ETN,Q580057,26,13050,2,130,1.01,879,66,2000000,879,1.01,1331.82,0.04,0.04,11466830,0.04,0.04,11466830 +YW,051390,27,3645,3,0,0.00,10214,778,11355368,10214,0.00,1312.85,0.09,0.09,37326345,0.09,0.09,37326345 +알체라,347860,28,1630,2,175,12.03,4674287,362151,38710961,4674287,12.03,1290.70,12.07,12.07,7824544664,12.40,12.40,7824544664 +PLUS 글로벌AI,438210,29,14280,5,-105,-0.73,2232,173,250000,2232,-0.73,1290.17,0.89,0.89,31621776,0.89,0.89,31621776 +한투 레버리지 코스닥150선물 ETN,Q570081,30,27000,5,-25,-0.09,1628,129,1000000,1628,-0.09,1262.02,0.16,0.16,43940720,0.16,0.16,43940720 diff --git a/top30/20250319/top30-vir-20250319-104001.csv b/top30/20250319/top30-vir-20250319-104001.csv new file mode 100644 index 000000000000..fdf9b2087e1d --- /dev/null +++ b/top30/20250319/top30-vir-20250319-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115100,5,-50,-0.04,32636,12,3338000,32636,-0.04,9999.99,0.98,0.98,3756425245,0.98,0.98,3756425245 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,5340,2,530,11.02,1423315,3043,11000000,1423315,11.02,9999.99,12.94,12.94,7431276370,12.65,12.65,7431276370 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11709,60,600000,11709,0.12,9999.99,1.95,1.95,197495350,1.95,1.95,197495350 +PLUS 심천차이넥스트(합성),256450,5,9805,2,20,0.20,1221,7,500000,1221,0.20,9999.99,0.24,0.24,11981270,0.24,0.24,11981270 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +메리츠 레버리지 국채30년 ETN,Q610008,7,7550,5,-5,-0.07,15127,280,4000000,15127,-0.07,5402.50,0.38,0.38,114029930,0.38,0.38,114029930 +픽셀플러스,087600,8,7360,2,710,10.68,1095683,24006,8166558,1095683,10.68,4564.20,13.42,13.42,8361289005,13.91,13.91,8361289005 +TREX 200,108590,9,35765,2,255,0.72,1315,30,200000,1315,0.72,4383.33,0.66,0.66,46980440,0.66,0.66,46980440 +KB제30호스팩,486630,10,2005,3,0,0.00,10228,263,5310000,10228,0.00,3888.97,0.19,0.19,20452224,0.19,0.19,20452224 +DGP,060900,11,952,2,85,9.80,872191,24379,25258229,872191,9.80,3577.63,3.45,3.45,875393759,3.64,3.64,875393759 +우양,103840,12,3110,2,225,7.80,1558017,50767,16366428,1558017,7.80,3068.96,9.52,9.52,4966922777,9.76,9.76,4966922777 +LB인베스트먼트,309960,13,4230,2,545,14.79,3373912,113319,23217239,3373912,14.79,2977.36,14.53,14.53,14040777882,14.30,14.30,14040777882 +이화산업,000760,14,10660,2,170,1.62,3171,108,2800000,3171,1.62,2936.11,0.11,0.11,33432350,0.11,0.11,33432350 +라닉스,317120,15,3105,2,205,7.07,755903,26347,9660000,755903,7.07,2869.03,7.83,7.83,2523999825,8.41,8.41,2523999825 +에스케이증권제13호스팩,473950,16,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +TIGER 미국소비트렌드액티브,0015K0,17,8130,5,-75,-0.91,59622,2350,1000000,59622,-0.91,2537.11,5.96,5.96,481708997,5.93,5.93,481708997 +엔비티,236810,18,3955,1,910,29.89,2970503,122001,16975426,2970503,29.89,2434.82,17.50,17.50,11295588316,16.82,16.82,11295588316 +KIWOOM 미국성장기업30액티브,459790,19,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +KIWOOM 물가채KIS,430500,20,115940,5,-70,-0.06,20,1,100000,20,-0.06,2000.00,0.02,0.02,2318885,0.02,0.02,2318885 +KB오토시스,024120,21,3210,2,60,1.90,716286,37415,11500000,716286,1.90,1914.44,6.23,6.23,2514356944,6.81,6.81,2514356944 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,22,16705,5,-80,-0.48,16,1,500000,16,-0.48,1600.00,0.00,0.00,267420,0.00,0.00,267420 +하이트진로홀딩스우,000145,23,10080,5,-90,-0.88,157,11,470810,157,-0.88,1427.27,0.03,0.03,1581100,0.03,0.03,1581100 +애드바이오텍,179530,24,1685,5,-196,-10.42,393551,27580,9140444,393551,-10.42,1426.94,4.31,4.31,638968257,4.15,4.15,638968257 +KODEX 혁신기술테마액티브,364690,25,14300,2,165,1.17,365,26,600000,365,1.17,1403.85,0.06,0.06,5214640,0.06,0.06,5214640 +산돌,419120,26,7160,2,280,4.07,356858,25570,7774326,356858,4.07,1395.61,4.59,4.59,2608058095,4.69,4.69,2608058095 +신한 WTI원유 선물 ETN(H),Q500015,27,7200,5,-120,-1.64,17933,1316,10000000,17933,-1.64,1362.69,0.18,0.18,129235940,0.18,0.18,129235940 +KB 일본 컨슈머 TOP 10 ETN,Q580057,28,13050,2,130,1.01,879,66,2000000,879,1.01,1331.82,0.04,0.04,11466830,0.04,0.04,11466830 +알체라,347860,29,1625,2,170,11.68,4756955,362151,38710961,4756955,11.68,1313.53,12.29,12.29,7958065017,12.65,12.65,7958065017 +YW,051390,30,3645,3,0,0.00,10214,778,11355368,10214,0.00,1312.85,0.09,0.09,37326345,0.09,0.09,37326345 diff --git a/top30/20250319/top30-vir-20250319-105001.csv b/top30/20250319/top30-vir-20250319-105001.csv new file mode 100644 index 000000000000..bbdf7b6e446e --- /dev/null +++ b/top30/20250319/top30-vir-20250319-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115120,5,-30,-0.03,39516,12,3338000,39516,-0.03,9999.99,1.18,1.18,4548312620,1.18,1.18,4548312620 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,5440,2,630,13.10,1768877,3043,11000000,1768877,13.10,9999.99,16.08,16.08,9290992015,15.53,15.53,9290992015 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11720,60,600000,11720,0.12,9999.99,1.95,1.95,197681085,1.95,1.95,197681085 +PLUS 심천차이넥스트(합성),256450,5,9800,2,15,0.15,1222,7,500000,1222,0.15,9999.99,0.24,0.24,11991070,0.24,0.24,11991070 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +메리츠 레버리지 국채30년 ETN,Q610008,7,7550,5,-5,-0.07,15127,280,4000000,15127,-0.07,5402.50,0.38,0.38,114029930,0.38,0.38,114029930 +픽셀플러스,087600,8,7330,2,680,10.23,1100639,24006,8166558,1100639,10.23,4584.85,13.48,13.48,8397409515,14.03,14.03,8397409515 +TREX 200,108590,9,35765,2,255,0.72,1315,30,200000,1315,0.72,4383.33,0.66,0.66,46980440,0.66,0.66,46980440 +LB인베스트먼트,309960,10,4220,2,535,14.52,4482045,113319,23217239,4482045,14.52,3955.25,19.30,19.30,18728879093,19.12,19.12,18728879093 +KB제30호스팩,486630,11,2005,3,0,0.00,10228,263,5310000,10228,0.00,3888.97,0.19,0.19,20452224,0.19,0.19,20452224 +DGP,060900,12,932,2,65,7.50,927649,24379,25258229,927649,7.50,3805.12,3.67,3.67,927383641,3.94,3.94,927383641 +우양,103840,13,3095,2,210,7.28,1594726,50767,16366428,1594726,7.28,3141.26,9.74,9.74,5080671107,10.03,10.03,5080671107 +이화산업,000760,14,10660,2,170,1.62,3171,108,2800000,3171,1.62,2936.11,0.11,0.11,33432350,0.11,0.11,33432350 +라닉스,317120,15,3060,2,160,5.52,771066,26347,9660000,771066,5.52,2926.58,7.98,7.98,2570571570,8.70,8.70,2570571570 +에스케이증권제13호스팩,473950,16,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +TIGER 미국소비트렌드액티브,0015K0,17,8130,5,-75,-0.91,60444,2350,1000000,60444,-0.91,2572.09,6.04,6.04,488391857,6.01,6.01,488391857 +엔비티,236810,18,3955,1,910,29.89,2971163,122001,16975426,2971163,29.89,2435.36,17.50,17.50,11298198616,16.83,16.83,11298198616 +KIWOOM 물가채KIS,430500,19,115930,5,-80,-0.07,23,1,100000,23,-0.07,2300.00,0.02,0.02,2666670,0.02,0.02,2666670 +KIWOOM 미국성장기업30액티브,459790,20,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +KB오토시스,024120,21,3230,2,80,2.54,717279,37415,11500000,717279,2.54,1917.09,6.24,6.24,2517551584,6.78,6.78,2517551584 +하나33호스팩,475250,22,2090,5,-35,-1.65,634,39,3700000,634,-1.65,1625.64,0.02,0.02,1325285,0.02,0.02,1325285 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,23,16705,5,-80,-0.48,16,1,500000,16,-0.48,1600.00,0.00,0.00,267420,0.00,0.00,267420 +애드바이오텍,179530,24,1680,5,-201,-10.69,396378,27580,9140444,396378,-10.69,1437.19,4.34,4.34,643728051,4.19,4.19,643728051 +하이트진로홀딩스우,000145,25,10080,5,-90,-0.88,157,11,470810,157,-0.88,1427.27,0.03,0.03,1581100,0.03,0.03,1581100 +산돌,419120,26,7130,2,250,3.63,361585,25570,7774326,361585,3.63,1414.10,4.65,4.65,2641766885,4.77,4.77,2641766885 +KODEX 혁신기술테마액티브,364690,27,14300,2,165,1.17,365,26,600000,365,1.17,1403.85,0.06,0.06,5214640,0.06,0.06,5214640 +신한제12호스팩,474660,28,2075,3,0,0.00,7389,532,5520000,7389,0.00,1388.91,0.13,0.13,15291955,0.13,0.13,15291955 +알체라,347860,29,1647,2,192,13.20,4975557,362151,38710961,4975557,13.20,1373.89,12.85,12.85,8318772123,13.05,13.05,8318772123 +신한 WTI원유 선물 ETN(H),Q500015,30,7195,5,-125,-1.71,17935,1316,10000000,17935,-1.71,1362.84,0.18,0.18,129250330,0.18,0.18,129250330 diff --git a/top30/20250319/top30-vir-20250319-110001.csv b/top30/20250319/top30-vir-20250319-110001.csv new file mode 100644 index 000000000000..90751769873a --- /dev/null +++ b/top30/20250319/top30-vir-20250319-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115150,3,0,0.00,45803,12,3338000,45803,0.00,9999.99,1.37,1.37,5272100320,1.37,1.37,5272100320 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,5030,2,220,4.57,2095093,3043,11000000,2095093,4.57,9999.99,19.05,19.05,10989035155,19.86,19.86,10989035155 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11720,60,600000,11720,0.12,9999.99,1.95,1.95,197681085,1.95,1.95,197681085 +PLUS 심천차이넥스트(합성),256450,5,9785,3,0,0.00,1223,7,500000,1223,0.00,9999.99,0.24,0.24,12000855,0.25,0.25,12000855 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +메리츠 레버리지 국채30년 ETN,Q610008,7,7550,5,-5,-0.07,15127,280,4000000,15127,-0.07,5402.50,0.38,0.38,114029930,0.38,0.38,114029930 +픽셀플러스,087600,8,7280,2,630,9.47,1109974,24006,8166558,1109974,9.47,4623.74,13.59,13.59,8465466365,14.24,14.24,8465466365 +TREX 200,108590,9,35765,2,255,0.72,1315,30,200000,1315,0.72,4383.33,0.66,0.66,46980440,0.66,0.66,46980440 +LB인베스트먼트,309960,10,4195,2,510,13.84,4816473,113319,23217239,4816473,13.84,4250.37,20.75,20.75,20128038392,20.67,20.67,20128038392 +KB제30호스팩,486630,11,2005,3,0,0.00,10228,263,5310000,10228,0.00,3888.97,0.19,0.19,20452224,0.19,0.19,20452224 +DGP,060900,12,931,2,64,7.38,947020,24379,25258229,947020,7.38,3884.57,3.75,3.75,945422082,4.02,4.02,945422082 +우양,103840,13,3095,2,210,7.28,1607214,50767,16366428,1607214,7.28,3165.86,9.82,9.82,5119317862,10.11,10.11,5119317862 +이화산업,000760,14,10660,2,170,1.62,3371,108,2800000,3371,1.62,3121.30,0.12,0.12,35564350,0.12,0.12,35564350 +라닉스,317120,15,3020,2,120,4.14,783683,26347,9660000,783683,4.14,2974.47,8.11,8.11,2609005455,8.94,8.94,2609005455 +에스케이증권제13호스팩,473950,16,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +KIWOOM 물가채KIS,430500,17,115965,5,-45,-0.04,27,1,100000,27,-0.04,2700.00,0.03,0.03,3130425,0.03,0.03,3130425 +TIGER 미국소비트렌드액티브,0015K0,18,8120,5,-85,-1.04,61666,2350,1000000,61666,-1.04,2624.08,6.17,6.17,498322477,6.14,6.14,498322477 +엔비티,236810,19,3955,1,910,29.89,2974209,122001,16975426,2974209,29.89,2437.86,17.52,17.52,11310245546,16.85,16.85,11310245546 +KIWOOM 미국성장기업30액티브,459790,20,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +KB오토시스,024120,21,3215,2,65,2.06,718893,37415,11500000,718893,2.06,1921.40,6.25,6.25,2522748459,6.82,6.82,2522748459 +하나33호스팩,475250,22,2090,5,-35,-1.65,634,39,3700000,634,-1.65,1625.64,0.02,0.02,1325285,0.02,0.02,1325285 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,23,16705,5,-80,-0.48,16,1,500000,16,-0.48,1600.00,0.00,0.00,267420,0.00,0.00,267420 +애드바이오텍,179530,24,1679,5,-202,-10.74,398467,27580,9140444,398467,-10.74,1444.77,4.36,4.36,647241642,4.22,4.22,647241642 +하이트진로홀딩스우,000145,25,10080,5,-90,-0.88,157,11,470810,157,-0.88,1427.27,0.03,0.03,1581100,0.03,0.03,1581100 +산돌,419120,26,7120,2,240,3.49,363874,25570,7774326,363874,3.49,1423.05,4.68,4.68,2657999255,4.80,4.80,2657999255 +노을,376930,27,3040,2,355,13.22,5132288,363866,36947060,5132288,13.22,1410.49,13.89,13.89,15441009027,13.75,13.75,15441009027 +KODEX 혁신기술테마액티브,364690,28,14300,2,165,1.17,365,26,600000,365,1.17,1403.85,0.06,0.06,5214640,0.06,0.06,5214640 +신한제12호스팩,474660,29,2080,2,5,0.24,7390,532,5520000,7390,0.24,1389.10,0.13,0.13,15294035,0.13,0.13,15294035 +알체라,347860,30,1646,2,191,13.13,5009450,362151,38710961,5009450,13.13,1383.25,12.94,12.94,8374338485,13.14,13.14,8374338485 diff --git a/top30/20250319/top30-vir-20250319-111001.csv b/top30/20250319/top30-vir-20250319-111001.csv new file mode 100644 index 000000000000..c4a397ee5d45 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115135,5,-15,-0.01,52653,12,3338000,52653,-0.01,9999.99,1.58,1.58,6060864160,1.58,1.58,6060864160 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4900,2,90,1.87,2207959,3043,11000000,2207959,1.87,9999.99,20.07,20.07,11547779347,21.42,21.42,11547779347 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11720,60,600000,11720,0.12,9999.99,1.95,1.95,197681085,1.95,1.95,197681085 +PLUS 심천차이넥스트(합성),256450,5,9775,5,-10,-0.10,1224,7,500000,1224,-0.10,9999.99,0.24,0.24,12010630,0.25,0.25,12010630 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +하나32호스팩,475240,7,2120,5,-15,-0.70,8875,79,3200000,8875,-0.70,9999.99,0.28,0.28,18815620,0.28,0.28,18815620 +LB인베스트먼트,309960,8,4270,2,585,15.88,6172881,113319,23217239,6172881,15.88,5447.35,26.59,26.59,25992789341,26.22,26.22,25992789341 +메리츠 레버리지 국채30년 ETN,Q610008,9,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +픽셀플러스,087600,10,7290,2,640,9.62,1113577,24006,8166558,1113577,9.62,4638.74,13.64,13.64,8491733865,14.26,14.26,8491733865 +TREX 200,108590,11,35765,2,255,0.72,1315,30,200000,1315,0.72,4383.33,0.66,0.66,46980440,0.66,0.66,46980440 +DGP,060900,12,928,2,61,7.04,966863,24379,25258229,966863,7.04,3965.97,3.83,3.83,963908001,4.11,4.11,963908001 +KB제30호스팩,486630,13,2005,3,0,0.00,10228,263,5310000,10228,0.00,3888.97,0.19,0.19,20452224,0.19,0.19,20452224 +우양,103840,14,3080,2,195,6.76,1622366,50767,16366428,1622366,6.76,3195.71,9.91,9.91,5166038632,10.25,10.25,5166038632 +이화산업,000760,15,10660,2,170,1.62,3371,108,2800000,3371,1.62,3121.30,0.12,0.12,35564350,0.12,0.12,35564350 +KIWOOM 물가채KIS,430500,16,115965,5,-45,-0.04,30,1,100000,30,-0.04,3000.00,0.03,0.03,3478330,0.03,0.03,3478330 +라닉스,317120,17,3045,2,145,5.00,787348,26347,9660000,787348,5.00,2988.38,8.15,8.15,2620172879,8.91,8.91,2620172879 +에스케이증권제13호스팩,473950,18,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +TIGER 미국소비트렌드액티브,0015K0,19,8120,5,-85,-1.04,62858,2350,1000000,62858,-1.04,2674.81,6.29,6.29,508001517,6.26,6.26,508001517 +엔비티,236810,20,3955,1,910,29.89,2977257,122001,16975426,2977257,29.89,2440.35,17.54,17.54,11322300386,16.86,16.86,11322300386 +KIWOOM 미국성장기업30액티브,459790,21,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +KB오토시스,024120,22,3245,2,95,3.02,720649,37415,11500000,720649,3.02,1926.10,6.27,6.27,2528410434,6.78,6.78,2528410434 +노을,376930,23,3090,2,405,15.08,5923171,363866,36947060,5923171,15.08,1627.84,16.03,16.03,17848413641,15.63,15.63,17848413641 +하나33호스팩,475250,24,2090,5,-35,-1.65,634,39,3700000,634,-1.65,1625.64,0.02,0.02,1325285,0.02,0.02,1325285 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,25,16705,5,-80,-0.48,16,1,500000,16,-0.48,1600.00,0.00,0.00,267420,0.00,0.00,267420 +애드바이오텍,179530,26,1662,5,-219,-11.64,410070,27580,9140444,410070,-11.64,1486.84,4.49,4.49,666600796,4.39,4.39,666600796 +산돌,419120,27,7100,2,220,3.20,365328,25570,7774326,365328,3.20,1428.74,4.70,4.70,2668318515,4.83,4.83,2668318515 +하이트진로홀딩스우,000145,28,10080,5,-90,-0.88,157,11,470810,157,-0.88,1427.27,0.03,0.03,1581100,0.03,0.03,1581100 +KODEX 혁신기술테마액티브,364690,29,14300,2,165,1.17,365,26,600000,365,1.17,1403.85,0.06,0.06,5214640,0.06,0.06,5214640 +알체라,347860,30,1630,2,175,12.03,5040920,362151,38710961,5040920,12.03,1391.94,13.02,13.02,8425670800,13.35,13.35,8425670800 diff --git a/top30/20250319/top30-vir-20250319-112001.csv b/top30/20250319/top30-vir-20250319-112001.csv new file mode 100644 index 000000000000..4686145fb97d --- /dev/null +++ b/top30/20250319/top30-vir-20250319-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115130,5,-20,-0.02,59176,12,3338000,59176,-0.02,9999.99,1.77,1.77,6811902405,1.77,1.77,6811902405 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4895,2,85,1.77,2249237,3043,11000000,2249237,1.77,9999.99,20.45,20.45,11749286037,21.82,21.82,11749286037 +TIGER 미국달러선물레버리지,261110,4,16860,5,-5,-0.03,11721,60,600000,11721,-0.03,9999.99,1.95,1.95,197697945,1.95,1.95,197697945 +PLUS 심천차이넥스트(합성),256450,5,9775,5,-10,-0.10,1224,7,500000,1224,-0.10,9999.99,0.24,0.24,12010630,0.25,0.25,12010630 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +하나32호스팩,475240,7,2120,5,-15,-0.70,8875,79,3200000,8875,-0.70,9999.99,0.28,0.28,18815620,0.28,0.28,18815620 +LB인베스트먼트,309960,8,4160,2,475,12.89,6613869,113319,23217239,6613869,12.89,5836.50,28.49,28.49,27843345912,28.83,28.83,27843345912 +메리츠 레버리지 국채30년 ETN,Q610008,9,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +픽셀플러스,087600,10,7320,2,670,10.08,1124794,24006,8166558,1124794,10.08,4685.47,13.77,13.77,8574412025,14.34,14.34,8574412025 +TREX 200,108590,11,35765,2,255,0.72,1315,30,200000,1315,0.72,4383.33,0.66,0.66,46980440,0.66,0.66,46980440 +DGP,060900,12,928,2,61,7.04,996848,24379,25258229,996848,7.04,4088.96,3.95,3.95,991279161,4.23,4.23,991279161 +KB제30호스팩,486630,13,2005,3,0,0.00,10228,263,5310000,10228,0.00,3888.97,0.19,0.19,20452224,0.19,0.19,20452224 +KIWOOM 물가채KIS,430500,14,115965,5,-45,-0.04,34,1,100000,34,-0.04,3400.00,0.03,0.03,3942200,0.03,0.03,3942200 +우양,103840,15,3060,2,175,6.07,1660318,50767,16366428,1660318,6.07,3270.47,10.14,10.14,5282170387,10.55,10.55,5282170387 +이화산업,000760,16,10660,2,170,1.62,3371,108,2800000,3371,1.62,3121.30,0.12,0.12,35564350,0.12,0.12,35564350 +라닉스,317120,17,3030,2,130,4.48,795430,26347,9660000,795430,4.48,3019.05,8.23,8.23,2644710744,9.04,9.04,2644710744 +에스케이증권제13호스팩,473950,18,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +TIGER 미국소비트렌드액티브,0015K0,19,8115,5,-90,-1.10,63658,2350,1000000,63658,-1.10,2708.85,6.37,6.37,514497512,6.34,6.34,514497512 +엔비티,236810,20,3955,1,910,29.89,2997228,122001,16975426,2997228,29.89,2456.72,17.66,17.66,11401285691,16.98,16.98,11401285691 +KIWOOM 미국성장기업30액티브,459790,21,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +KB오토시스,024120,22,3230,2,80,2.54,723951,37415,11500000,723951,2.54,1934.92,6.30,6.30,2539072664,6.84,6.84,2539072664 +노을,376930,23,3060,2,375,13.97,6644537,363866,36947060,6644537,13.97,1826.09,17.98,17.98,20076532882,17.76,17.76,20076532882 +하나33호스팩,475250,24,2090,5,-35,-1.65,634,39,3700000,634,-1.65,1625.64,0.02,0.02,1325285,0.02,0.02,1325285 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,25,16705,5,-80,-0.48,16,1,500000,16,-0.48,1600.00,0.00,0.00,267420,0.00,0.00,267420 +애드바이오텍,179530,26,1660,5,-221,-11.75,415049,27580,9140444,415049,-11.75,1504.89,4.54,4.54,674869579,4.45,4.45,674869579 +산돌,419120,27,7120,2,240,3.49,365608,25570,7774326,365608,3.49,1429.83,4.70,4.70,2670308585,4.82,4.82,2670308585 +하이트진로홀딩스우,000145,28,10080,5,-90,-0.88,157,11,470810,157,-0.88,1427.27,0.03,0.03,1581100,0.03,0.03,1581100 +KODEX 혁신기술테마액티브,364690,29,14300,2,165,1.17,365,26,600000,365,1.17,1403.85,0.06,0.06,5214640,0.06,0.06,5214640 +알체라,347860,30,1622,2,167,11.48,5080001,362151,38710961,5080001,11.48,1402.73,13.12,13.12,8489083007,13.52,13.52,8489083007 diff --git a/top30/20250319/top30-vir-20250319-113001.csv b/top30/20250319/top30-vir-20250319-113001.csv new file mode 100644 index 000000000000..032924c3ee06 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115125,5,-25,-0.02,66264,12,3338000,66264,-0.02,9999.99,1.99,1.99,7627896845,1.98,1.98,7627896845 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4845,2,35,0.73,2302475,3043,11000000,2302475,0.73,9999.99,20.93,20.93,12007614082,22.53,22.53,12007614082 +TIGER 미국달러선물레버리지,261110,4,16860,5,-5,-0.03,11721,60,600000,11721,-0.03,9999.99,1.95,1.95,197697945,1.95,1.95,197697945 +PLUS 심천차이넥스트(합성),256450,5,9775,5,-10,-0.10,1224,7,500000,1224,-0.10,9999.99,0.24,0.24,12010630,0.25,0.25,12010630 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +하나32호스팩,475240,7,2135,3,0,0.00,8876,79,3200000,8876,0.00,9999.99,0.28,0.28,18817755,0.28,0.28,18817755 +LB인베스트먼트,309960,8,4170,2,485,13.16,6756278,113319,23217239,6756278,13.16,5962.18,29.10,29.10,28436227156,29.37,29.37,28436227156 +메리츠 레버리지 국채30년 ETN,Q610008,9,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +픽셀플러스,087600,10,7290,2,640,9.62,1126980,24006,8166558,1126980,9.62,4694.58,13.80,13.80,8590396995,14.43,14.43,8590396995 +TREX 200,108590,11,35770,2,260,0.73,1337,30,200000,1337,0.73,4456.67,0.67,0.67,47767380,0.67,0.67,47767380 +DGP,060900,12,918,2,51,5.88,1008907,24379,25258229,1008907,5.88,4138.43,3.99,3.99,1002446441,4.32,4.32,1002446441 +KB제30호스팩,486630,13,2005,3,0,0.00,10228,263,5310000,10228,0.00,3888.97,0.19,0.19,20452224,0.19,0.19,20452224 +KIWOOM 물가채KIS,430500,14,115955,5,-55,-0.05,37,1,100000,37,-0.05,3700.00,0.04,0.04,4290055,0.04,0.04,4290055 +이화산업,000760,15,10370,5,-120,-1.14,3708,108,2800000,3708,-1.14,3433.33,0.13,0.13,39069840,0.13,0.13,39069840 +우양,103840,16,3065,2,180,6.24,1664999,50767,16366428,1664999,6.24,3279.69,10.17,10.17,5296519512,10.56,10.56,5296519512 +라닉스,317120,17,3050,2,150,5.17,797995,26347,9660000,797995,5.17,3028.79,8.26,8.26,2652526334,9.00,9.00,2652526334 +TIGER 미국소비트렌드액티브,0015K0,18,8120,5,-85,-1.04,64794,2350,1000000,64794,-1.04,2757.19,6.48,6.48,523721832,6.45,6.45,523721832 +에스케이증권제13호스팩,473950,19,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +엔비티,236810,20,3955,1,910,29.89,2998801,122001,16975426,2998801,29.89,2458.01,17.67,17.67,11407506906,16.99,16.99,11407506906 +KIWOOM 미국성장기업30액티브,459790,21,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +KB오토시스,024120,22,3230,2,80,2.54,724190,37415,11500000,724190,2.54,1935.56,6.30,6.30,2539844129,6.84,6.84,2539844129 +노을,376930,23,2965,2,280,10.43,7038102,363866,36947060,7038102,10.43,1934.26,19.05,19.05,21263389945,19.41,19.41,21263389945 +하나33호스팩,475250,24,2100,5,-25,-1.18,635,39,3700000,635,-1.18,1628.21,0.02,0.02,1327385,0.02,0.02,1327385 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,25,16705,5,-80,-0.48,16,1,500000,16,-0.48,1600.00,0.00,0.00,267420,0.00,0.00,267420 +애드바이오텍,179530,26,1655,5,-226,-12.01,433080,27580,9140444,433080,-12.01,1570.27,4.74,4.74,704614629,4.66,4.66,704614629 +산돌,419120,27,7120,2,240,3.49,365832,25570,7774326,365832,3.49,1430.71,4.71,4.71,2671901965,4.83,4.83,2671901965 +하이트진로홀딩스우,000145,28,10080,5,-90,-0.88,157,11,470810,157,-0.88,1427.27,0.03,0.03,1581100,0.03,0.03,1581100 +알체라,347860,29,1620,2,165,11.34,5101580,362151,38710961,5101580,11.34,1408.69,13.18,13.18,8524126027,13.59,13.59,8524126027 +KODEX 혁신기술테마액티브,364690,30,14300,2,165,1.17,365,26,600000,365,1.17,1403.85,0.06,0.06,5214640,0.06,0.06,5214640 diff --git a/top30/20250319/top30-vir-20250319-114001.csv b/top30/20250319/top30-vir-20250319-114001.csv new file mode 100644 index 000000000000..5d3027a799fc --- /dev/null +++ b/top30/20250319/top30-vir-20250319-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115140,5,-10,-0.01,72576,12,3338000,72576,-0.01,9999.99,2.17,2.17,8354659975,2.17,2.17,8354659975 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4835,2,25,0.52,2311378,3043,11000000,2311378,0.52,9999.99,21.01,21.01,12050719777,22.66,22.66,12050719777 +TIGER 미국달러선물레버리지,261110,4,16860,5,-5,-0.03,11721,60,600000,11721,-0.03,9999.99,1.95,1.95,197697945,1.95,1.95,197697945 +PLUS 심천차이넥스트(합성),256450,5,9775,5,-10,-0.10,1224,7,500000,1224,-0.10,9999.99,0.24,0.24,12010630,0.25,0.25,12010630 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +하나32호스팩,475240,7,2135,3,0,0.00,8876,79,3200000,8876,0.00,9999.99,0.28,0.28,18817755,0.28,0.28,18817755 +LB인베스트먼트,309960,8,4125,2,440,11.94,7005288,113319,23217239,7005288,11.94,6181.92,30.17,30.17,29460989636,30.76,30.76,29460989636 +메리츠 레버리지 국채30년 ETN,Q610008,9,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +픽셀플러스,087600,10,7290,2,640,9.62,1130966,24006,8166558,1130966,9.62,4711.18,13.85,13.85,8619409305,14.48,14.48,8619409305 +TREX 200,108590,11,35770,2,260,0.73,1337,30,200000,1337,0.73,4456.67,0.67,0.67,47767380,0.67,0.67,47767380 +DGP,060900,12,907,2,40,4.61,1017419,24379,25258229,1017419,4.61,4173.34,4.03,4.03,1010254390,4.41,4.41,1010254390 +KIWOOM 물가채KIS,430500,13,115970,5,-40,-0.03,41,1,100000,41,-0.03,4100.00,0.04,0.04,4753925,0.04,0.04,4753925 +KB제30호스팩,486630,14,2005,3,0,0.00,10228,263,5310000,10228,0.00,3888.97,0.19,0.19,20452224,0.19,0.19,20452224 +이화산업,000760,15,10370,5,-120,-1.14,3708,108,2800000,3708,-1.14,3433.33,0.13,0.13,39069840,0.13,0.13,39069840 +우양,103840,16,3050,2,165,5.72,1675384,50767,16366428,1675384,5.72,3300.14,10.24,10.24,5328268047,10.67,10.67,5328268047 +라닉스,317120,17,3070,2,170,5.86,802636,26347,9660000,802636,5.86,3046.40,8.31,8.31,2666711694,8.99,8.99,2666711694 +메리츠 3X 레버리지 국채10년 ETN,Q610059,18,23545,5,-70,-0.30,300,10,500000,300,-0.30,3000.00,0.06,0.06,7066000,0.06,0.06,7066000 +TIGER 미국소비트렌드액티브,0015K0,19,8110,5,-95,-1.16,66065,2350,1000000,66065,-1.16,2811.28,6.61,6.61,534037402,6.58,6.58,534037402 +에스케이증권제13호스팩,473950,20,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +엔비티,236810,21,3955,1,910,29.89,3001893,122001,16975426,3001893,29.89,2460.55,17.68,17.68,11419735766,17.01,17.01,11419735766 +KIWOOM 미국성장기업30액티브,459790,22,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +노을,376930,23,3005,2,320,11.92,7219323,363866,36947060,7219323,11.92,1984.06,19.54,19.54,21808025085,19.64,19.64,21808025085 +KB오토시스,024120,24,3230,2,80,2.54,725325,37415,11500000,725325,2.54,1938.59,6.31,6.31,2543502409,6.85,6.85,2543502409 +하나33호스팩,475250,25,2100,5,-25,-1.18,635,39,3700000,635,-1.18,1628.21,0.02,0.02,1327385,0.02,0.02,1327385 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,26,16705,5,-80,-0.48,16,1,500000,16,-0.48,1600.00,0.00,0.00,267420,0.00,0.00,267420 +애드바이오텍,179530,27,1662,5,-219,-11.64,434404,27580,9140444,434404,-11.64,1575.07,4.75,4.75,706807079,4.65,4.65,706807079 +신한제12호스팩,474660,28,2080,2,5,0.24,8251,532,5520000,8251,0.24,1550.94,0.15,0.15,17084915,0.15,0.15,17084915 +산돌,419120,29,7150,2,270,3.92,366367,25570,7774326,366367,3.92,1432.80,4.71,4.71,2675721125,4.81,4.81,2675721125 +하이트진로홀딩스우,000145,30,10080,5,-90,-0.88,157,11,470810,157,-0.88,1427.27,0.03,0.03,1581100,0.03,0.03,1581100 diff --git a/top30/20250319/top30-vir-20250319-115001.csv b/top30/20250319/top30-vir-20250319-115001.csv new file mode 100644 index 000000000000..f44657088a84 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115125,5,-25,-0.02,79477,12,3338000,79477,-0.02,9999.99,2.38,2.38,9149233025,2.38,2.38,9149233025 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4845,2,35,0.73,2317198,3043,11000000,2317198,0.73,9999.99,21.07,21.07,12078891233,22.66,22.66,12078891233 +TIGER 미국달러선물레버리지,261110,4,16860,5,-5,-0.03,11721,60,600000,11721,-0.03,9999.99,1.95,1.95,197697945,1.95,1.95,197697945 +PLUS 심천차이넥스트(합성),256450,5,9775,5,-10,-0.10,1224,7,500000,1224,-0.10,9999.99,0.24,0.24,12010630,0.25,0.25,12010630 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +하나32호스팩,475240,7,2130,5,-5,-0.23,8877,79,3200000,8877,-0.23,9999.99,0.28,0.28,18819885,0.28,0.28,18819885 +LB인베스트먼트,309960,8,4115,2,430,11.67,7097225,113319,23217239,7097225,11.67,6263.05,30.57,30.57,29839350790,31.23,31.23,29839350790 +메리츠 레버리지 국채30년 ETN,Q610008,9,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +픽셀플러스,087600,10,7200,2,550,8.27,1143194,24006,8166558,1143194,8.27,4762.12,14.00,14.00,8707937985,14.81,14.81,8707937985 +KIWOOM 물가채KIS,430500,11,115960,5,-50,-0.04,45,1,100000,45,-0.04,4500.00,0.04,0.04,5217795,0.04,0.04,5217795 +TREX 200,108590,12,35770,2,260,0.73,1337,30,200000,1337,0.73,4456.67,0.67,0.67,47767380,0.67,0.67,47767380 +DGP,060900,13,909,2,42,4.84,1034553,24379,25258229,1034553,4.84,4243.62,4.10,4.10,1025809521,4.47,4.47,1025809521 +KB제30호스팩,486630,14,2005,3,0,0.00,10228,263,5310000,10228,0.00,3888.97,0.19,0.19,20452224,0.19,0.19,20452224 +이화산업,000760,15,10580,2,90,0.86,3727,108,2800000,3727,0.86,3450.93,0.13,0.13,39270860,0.13,0.13,39270860 +우양,103840,16,3070,2,185,6.41,1685397,50767,16366428,1685397,6.41,3319.87,10.30,10.30,5358904417,10.67,10.67,5358904417 +라닉스,317120,17,3070,2,170,5.86,804027,26347,9660000,804027,5.86,3051.68,8.32,8.32,2671004700,9.01,9.01,2671004700 +메리츠 3X 레버리지 국채10년 ETN,Q610059,18,23545,5,-70,-0.30,300,10,500000,300,-0.30,3000.00,0.06,0.06,7066000,0.06,0.06,7066000 +TIGER 미국소비트렌드액티브,0015K0,19,8115,5,-90,-1.10,66992,2350,1000000,66992,-1.10,2850.72,6.70,6.70,541560007,6.67,6.67,541560007 +에스케이증권제13호스팩,473950,20,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +엔비티,236810,21,3955,1,910,29.89,3006671,122001,16975426,3006671,29.89,2464.46,17.71,17.71,11438632756,17.04,17.04,11438632756 +KIWOOM 미국성장기업30액티브,459790,22,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +노을,376930,23,3040,2,355,13.22,7427337,363866,36947060,7427337,13.22,2041.23,20.10,20.10,22440317804,19.98,19.98,22440317804 +KB오토시스,024120,24,3220,2,70,2.22,725636,37415,11500000,725636,2.22,1939.43,6.31,6.31,2544503939,6.87,6.87,2544503939 +하나33호스팩,475250,25,2100,5,-25,-1.18,635,39,3700000,635,-1.18,1628.21,0.02,0.02,1327385,0.02,0.02,1327385 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,26,16705,5,-80,-0.48,16,1,500000,16,-0.48,1600.00,0.00,0.00,267420,0.00,0.00,267420 +애드바이오텍,179530,27,1687,5,-194,-10.31,435738,27580,9140444,435738,-10.31,1579.91,4.77,4.77,709035153,4.60,4.60,709035153 +신한제12호스팩,474660,28,2080,2,5,0.24,8376,532,5520000,8376,0.24,1574.44,0.15,0.15,17344915,0.15,0.15,17344915 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,29,6260,5,-150,-2.34,724,50,1000000,724,-2.34,1448.00,0.07,0.07,4557214,0.07,0.07,4557214 +산돌,419120,30,7110,2,230,3.34,367202,25570,7774326,367202,3.34,1436.07,4.72,4.72,2681668335,4.85,4.85,2681668335 diff --git a/top30/20250319/top30-vir-20250319-120001.csv b/top30/20250319/top30-vir-20250319-120001.csv new file mode 100644 index 000000000000..73f0b94e9122 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115125,5,-25,-0.02,86386,12,3338000,86386,-0.02,9999.99,2.59,2.59,9944631540,2.59,2.59,9944631540 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4845,2,35,0.73,2327110,3043,11000000,2327110,0.73,9999.99,21.16,21.16,12126900123,22.75,22.75,12126900123 +TIGER 미국달러선물레버리지,261110,4,16860,5,-5,-0.03,11721,60,600000,11721,-0.03,9999.99,1.95,1.95,197697945,1.95,1.95,197697945 +PLUS 심천차이넥스트(합성),256450,5,9775,5,-10,-0.10,1224,7,500000,1224,-0.10,9999.99,0.24,0.24,12010630,0.25,0.25,12010630 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +하나32호스팩,475240,7,2130,5,-5,-0.23,8877,79,3200000,8877,-0.23,9999.99,0.28,0.28,18819885,0.28,0.28,18819885 +LB인베스트먼트,309960,8,4210,2,525,14.25,7559736,113319,23217239,7559736,14.25,6671.20,32.56,32.56,31796950489,32.53,32.53,31796950489 +메리츠 레버리지 국채30년 ETN,Q610008,9,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +KIWOOM 물가채KIS,430500,10,115950,5,-60,-0.05,49,1,100000,49,-0.05,4900.00,0.05,0.05,5681600,0.05,0.05,5681600 +픽셀플러스,087600,11,7200,2,550,8.27,1146952,24006,8166558,1146952,8.27,4777.77,14.04,14.04,8735002475,14.86,14.86,8735002475 +TREX 200,108590,12,35770,2,260,0.73,1337,30,200000,1337,0.73,4456.67,0.67,0.67,47767380,0.67,0.67,47767380 +DGP,060900,13,907,2,40,4.61,1041623,24379,25258229,1041623,4.61,4272.62,4.12,4.12,1032239430,4.51,4.51,1032239430 +KB제30호스팩,486630,14,2005,3,0,0.00,10228,263,5310000,10228,0.00,3888.97,0.19,0.19,20452224,0.19,0.19,20452224 +이화산업,000760,15,10580,2,90,0.86,3727,108,2800000,3727,0.86,3450.93,0.13,0.13,39270860,0.13,0.13,39270860 +우양,103840,16,3050,2,165,5.72,1696520,50767,16366428,1696520,5.72,3341.78,10.37,10.37,5393041072,10.80,10.80,5393041072 +라닉스,317120,17,3035,2,135,4.66,806696,26347,9660000,806696,4.66,3061.81,8.35,8.35,2679130460,9.14,9.14,2679130460 +메리츠 3X 레버리지 국채10년 ETN,Q610059,18,23545,5,-70,-0.30,300,10,500000,300,-0.30,3000.00,0.06,0.06,7066000,0.06,0.06,7066000 +TIGER 미국소비트렌드액티브,0015K0,19,8110,5,-95,-1.16,68242,2350,1000000,68242,-1.16,2903.91,6.82,6.82,551703747,6.80,6.80,551703747 +에스케이증권제13호스팩,473950,20,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +엔비티,236810,21,3955,1,910,29.89,3008251,122001,16975426,3008251,29.89,2465.76,17.72,17.72,11444881656,17.05,17.05,11444881656 +KIWOOM 미국성장기업30액티브,459790,22,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +노을,376930,23,3025,2,340,12.66,7511195,363866,36947060,7511195,12.66,2064.27,20.33,20.33,22695177294,20.31,20.31,22695177294 +KB오토시스,024120,24,3220,2,70,2.22,726514,37415,11500000,726514,2.22,1941.77,6.32,6.32,2547327684,6.88,6.88,2547327684 +하나33호스팩,475250,25,2100,5,-25,-1.18,635,39,3700000,635,-1.18,1628.21,0.02,0.02,1327385,0.02,0.02,1327385 +애드바이오텍,179530,26,1698,5,-183,-9.73,441793,27580,9140444,441793,-9.73,1601.86,4.83,4.83,719305111,4.63,4.63,719305111 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,27,16705,5,-80,-0.48,16,1,500000,16,-0.48,1600.00,0.00,0.00,267420,0.00,0.00,267420 +신한제12호스팩,474660,28,2080,2,5,0.24,8376,532,5520000,8376,0.24,1574.44,0.15,0.15,17344915,0.15,0.15,17344915 +YW,051390,29,3635,5,-10,-0.27,11370,778,11355368,11370,-0.27,1461.44,0.10,0.10,41528405,0.10,0.10,41528405 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,30,6260,5,-150,-2.34,724,50,1000000,724,-2.34,1448.00,0.07,0.07,4557214,0.07,0.07,4557214 diff --git a/top30/20250319/top30-vir-20250319-121001.csv b/top30/20250319/top30-vir-20250319-121001.csv new file mode 100644 index 000000000000..984be251b512 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115110,5,-40,-0.03,87007,12,3338000,87007,-0.03,9999.99,2.61,2.61,10016114850,2.61,2.61,10016114850 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4845,2,35,0.73,2332397,3043,11000000,2332397,0.73,9999.99,21.20,21.20,12152633558,22.80,22.80,12152633558 +TIGER 미국달러선물레버리지,261110,4,16860,5,-5,-0.03,11721,60,600000,11721,-0.03,9999.99,1.95,1.95,197697945,1.95,1.95,197697945 +PLUS 심천차이넥스트(합성),256450,5,9775,5,-10,-0.10,1224,7,500000,1224,-0.10,9999.99,0.24,0.24,12010630,0.25,0.25,12010630 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +하나32호스팩,475240,7,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +LB인베스트먼트,309960,8,4130,2,445,12.08,7758295,113319,23217239,7758295,12.08,6846.42,33.42,33.42,32623003138,34.02,34.02,32623003138 +메리츠 레버리지 국채30년 ETN,Q610008,9,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +KIWOOM 물가채KIS,430500,10,115930,5,-80,-0.07,52,1,100000,52,-0.07,5200.00,0.05,0.05,6029410,0.05,0.05,6029410 +픽셀플러스,087600,11,7250,2,600,9.02,1150184,24006,8166558,1150184,9.02,4791.24,14.08,14.08,8758344615,14.79,14.79,8758344615 +TREX 200,108590,12,35770,2,260,0.73,1337,30,200000,1337,0.73,4456.67,0.67,0.67,47767380,0.67,0.67,47767380 +DGP,060900,13,898,2,31,3.58,1054327,24379,25258229,1054327,3.58,4324.73,4.17,4.17,1043678140,4.60,4.60,1043678140 +KB제30호스팩,486630,14,2005,3,0,0.00,10228,263,5310000,10228,0.00,3888.97,0.19,0.19,20452224,0.19,0.19,20452224 +이화산업,000760,15,10580,2,90,0.86,3727,108,2800000,3727,0.86,3450.93,0.13,0.13,39270860,0.13,0.13,39270860 +우양,103840,16,3035,2,150,5.20,1709008,50767,16366428,1709008,5.20,3366.38,10.44,10.44,5431120774,10.93,10.93,5431120774 +라닉스,317120,17,3055,2,155,5.34,807298,26347,9660000,807298,5.34,3064.10,8.36,8.36,2680961180,9.08,9.08,2680961180 +메리츠 3X 레버리지 국채10년 ETN,Q610059,18,23545,5,-70,-0.30,300,10,500000,300,-0.30,3000.00,0.06,0.06,7066000,0.06,0.06,7066000 +TIGER 미국소비트렌드액티브,0015K0,19,8115,5,-90,-1.10,69463,2350,1000000,69463,-1.10,2955.87,6.95,6.95,561612162,6.92,6.92,561612162 +에스케이증권제13호스팩,473950,20,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +엔비티,236810,21,3955,1,910,29.89,3009260,122001,16975426,3009260,29.89,2466.59,17.73,17.73,11448872251,17.05,17.05,11448872251 +KIWOOM 미국성장기업30액티브,459790,22,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +노을,376930,23,3075,2,390,14.53,7667309,363866,36947060,7667309,14.53,2107.18,20.75,20.75,23174578950,20.40,20.40,23174578950 +KB오토시스,024120,24,3205,2,55,1.75,729791,37415,11500000,729791,1.75,1950.53,6.35,6.35,2557849859,6.94,6.94,2557849859 +TIGER KRX300,292160,25,16825,2,80,0.48,459,25,500000,459,0.48,1836.00,0.09,0.09,7722235,0.09,0.09,7722235 +ACE 2월만기자동연장회사채AA-이상액티브,475260,26,10445,5,-10,-0.10,2867,160,4070000,2867,-0.10,1791.88,0.07,0.07,29951150,0.07,0.07,29951150 +애드바이오텍,179530,27,1701,5,-180,-9.57,451188,27580,9140444,451188,-9.57,1635.92,4.94,4.94,735388393,4.73,4.73,735388393 +하나33호스팩,475250,28,2100,5,-25,-1.18,635,39,3700000,635,-1.18,1628.21,0.02,0.02,1327385,0.02,0.02,1327385 +대신 레버리지 코스닥 150 선물 ETN,Q510026,29,26775,5,-430,-1.58,4413,273,1000000,4413,-1.58,1616.48,0.44,0.44,119924925,0.45,0.45,119924925 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,30,16705,5,-80,-0.48,16,1,500000,16,-0.48,1600.00,0.00,0.00,267420,0.00,0.00,267420 diff --git a/top30/20250319/top30-vir-20250319-122001.csv b/top30/20250319/top30-vir-20250319-122001.csv new file mode 100644 index 000000000000..f4d84f91863d --- /dev/null +++ b/top30/20250319/top30-vir-20250319-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115115,5,-35,-0.03,87008,12,3338000,87008,-0.03,9999.99,2.61,2.61,10016229965,2.61,2.61,10016229965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4860,2,50,1.04,2336290,3043,11000000,2336290,1.04,9999.99,21.24,21.24,12171570998,22.77,22.77,12171570998 +TIGER 미국달러선물레버리지,261110,4,16860,5,-5,-0.03,11721,60,600000,11721,-0.03,9999.99,1.95,1.95,197697945,1.95,1.95,197697945 +PLUS 심천차이넥스트(합성),256450,5,9775,5,-10,-0.10,1224,7,500000,1224,-0.10,9999.99,0.24,0.24,12010630,0.25,0.25,12010630 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +하나32호스팩,475240,7,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +LB인베스트먼트,309960,8,4105,2,420,11.40,7872323,113319,23217239,7872323,11.40,6947.05,33.91,33.91,33091045879,34.72,34.72,33091045879 +KIWOOM 물가채KIS,430500,9,115940,5,-70,-0.06,56,1,100000,56,-0.06,5600.00,0.06,0.06,6493087,0.06,0.06,6493087 +메리츠 레버리지 국채30년 ETN,Q610008,10,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +디지아이,043360,11,1782,2,55,3.18,199200,3822,9000000,199200,3.18,5211.93,2.21,2.21,376384984,2.35,2.35,376384984 +픽셀플러스,087600,12,7190,2,540,8.12,1155646,24006,8166558,1155646,8.12,4813.99,14.15,14.15,8797621045,14.98,14.98,8797621045 +TREX 200,108590,13,35770,2,260,0.73,1337,30,200000,1337,0.73,4456.67,0.67,0.67,47767380,0.67,0.67,47767380 +DGP,060900,14,902,2,35,4.04,1068494,24379,25258229,1068494,4.04,4382.85,4.23,4.23,1056433173,4.64,4.64,1056433173 +KB제30호스팩,486630,15,2005,3,0,0.00,10228,263,5310000,10228,0.00,3888.97,0.19,0.19,20452224,0.19,0.19,20452224 +이화산업,000760,16,10380,5,-110,-1.05,3826,108,2800000,3826,-1.05,3542.59,0.14,0.14,40300520,0.14,0.14,40300520 +우양,103840,17,3040,2,155,5.37,1716910,50767,16366428,1716910,5.37,3381.94,10.49,10.49,5455166254,10.96,10.96,5455166254 +라닉스,317120,18,3030,2,130,4.48,814494,26347,9660000,814494,4.48,3091.41,8.43,8.43,2702785930,9.23,9.23,2702785930 +메리츠 3X 레버리지 국채10년 ETN,Q610059,19,23545,5,-70,-0.30,300,10,500000,300,-0.30,3000.00,0.06,0.06,7066000,0.06,0.06,7066000 +TIGER 미국소비트렌드액티브,0015K0,20,8115,5,-90,-1.10,70307,2350,1000000,70307,-1.10,2991.79,7.03,7.03,568461222,7.01,7.01,568461222 +에스케이증권제13호스팩,473950,21,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +엔비티,236810,22,3955,1,910,29.89,3009414,122001,16975426,3009414,29.89,2466.71,17.73,17.73,11449481321,17.05,17.05,11449481321 +KIWOOM 미국성장기업30액티브,459790,23,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +노을,376930,24,3030,2,345,12.85,7761786,363866,36947060,7761786,12.85,2133.14,21.01,21.01,23463179903,20.96,20.96,23463179903 +KB오토시스,024120,25,3225,2,75,2.38,730626,37415,11500000,730626,2.38,1952.76,6.35,6.35,2560536839,6.90,6.90,2560536839 +TIGER KRX300,292160,26,16825,2,80,0.48,459,25,500000,459,0.48,1836.00,0.09,0.09,7722235,0.09,0.09,7722235 +ACE 2월만기자동연장회사채AA-이상액티브,475260,27,10455,3,0,0.00,2908,160,4070000,2908,0.00,1817.50,0.07,0.07,30379805,0.07,0.07,30379805 +애드바이오텍,179530,28,1701,5,-180,-9.57,453308,27580,9140444,453308,-9.57,1643.61,4.96,4.96,739004229,4.75,4.75,739004229 +나노캠텍,091970,29,634,2,97,18.06,868710,52916,37417493,868710,18.06,1641.68,2.32,2.32,563886459,2.38,2.38,563886459 +하나33호스팩,475250,30,2100,5,-25,-1.18,635,39,3700000,635,-1.18,1628.21,0.02,0.02,1327385,0.02,0.02,1327385 diff --git a/top30/20250319/top30-vir-20250319-123001.csv b/top30/20250319/top30-vir-20250319-123001.csv new file mode 100644 index 000000000000..b54580186ab8 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115115,5,-35,-0.03,87008,12,3338000,87008,-0.03,9999.99,2.61,2.61,10016229965,2.61,2.61,10016229965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4845,2,35,0.73,2350809,3043,11000000,2350809,0.73,9999.99,21.37,21.37,12241814568,22.97,22.97,12241814568 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +PLUS 심천차이넥스트(합성),256450,5,9775,5,-10,-0.10,1224,7,500000,1224,-0.10,9999.99,0.24,0.24,12010630,0.25,0.25,12010630 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +하나32호스팩,475240,7,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +LB인베스트먼트,309960,8,4005,2,320,8.68,8014839,113319,23217239,8014839,8.68,7072.81,34.52,34.52,33668027410,36.21,36.21,33668027410 +KIWOOM 물가채KIS,430500,9,115910,5,-100,-0.09,60,1,100000,60,-0.09,6000.00,0.06,0.06,6956772,0.06,0.06,6956772 +디지아이,043360,10,1793,2,66,3.82,210030,3822,9000000,210030,3.82,5495.29,2.33,2.33,395590981,2.45,2.45,395590981 +메리츠 레버리지 국채30년 ETN,Q610008,11,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +픽셀플러스,087600,12,7200,2,550,8.27,1156322,24006,8166558,1156322,8.27,4816.80,14.16,14.16,8802485325,14.97,14.97,8802485325 +TREX 200,108590,13,35770,2,260,0.73,1337,30,200000,1337,0.73,4456.67,0.67,0.67,47767380,0.67,0.67,47767380 +DGP,060900,14,904,2,37,4.27,1082229,24379,25258229,1082229,4.27,4439.19,4.28,4.28,1068818852,4.68,4.68,1068818852 +KB제30호스팩,486630,15,2005,3,0,0.00,10228,263,5310000,10228,0.00,3888.97,0.19,0.19,20452224,0.19,0.19,20452224 +이화산업,000760,16,10400,5,-90,-0.86,3853,108,2800000,3853,-0.86,3567.59,0.14,0.14,40581320,0.14,0.14,40581320 +우양,103840,17,3045,2,160,5.55,1722381,50767,16366428,1722381,5.55,3392.72,10.52,10.52,5471780564,10.98,10.98,5471780564 +라닉스,317120,18,3035,2,135,4.66,816216,26347,9660000,816216,4.66,3097.95,8.45,8.45,2708009800,9.24,9.24,2708009800 +TIGER 미국소비트렌드액티브,0015K0,19,8115,5,-90,-1.10,71541,2350,1000000,71541,-1.10,3044.30,7.15,7.15,578475132,7.13,7.13,578475132 +메리츠 3X 레버리지 국채10년 ETN,Q610059,20,23545,5,-70,-0.30,300,10,500000,300,-0.30,3000.00,0.06,0.06,7066000,0.06,0.06,7066000 +에스케이증권제13호스팩,473950,21,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +엔비티,236810,22,3955,1,910,29.89,3010562,122001,16975426,3010562,29.89,2467.65,17.73,17.73,11454021661,17.06,17.06,11454021661 +KIWOOM 미국성장기업30액티브,459790,23,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +대신 레버리지 코스닥 150 선물 ETN,Q510026,24,26770,5,-435,-1.60,5906,273,1000000,5906,-1.60,2163.37,0.59,0.59,159915035,0.60,0.60,159915035 +노을,376930,25,3025,2,340,12.66,7838747,363866,36947060,7838747,12.66,2154.29,21.22,21.22,23696257412,21.20,21.20,23696257412 +나노캠텍,091970,26,635,2,98,18.25,1037731,52916,37417493,1037731,18.25,1961.09,2.77,2.77,671032455,2.82,2.82,671032455 +KB오토시스,024120,27,3235,2,85,2.70,731118,37415,11500000,731118,2.70,1954.08,6.36,6.36,2562125599,6.89,6.89,2562125599 +하나33호스팩,475250,28,2105,5,-20,-0.94,746,39,3700000,746,-0.94,1912.82,0.02,0.02,1560555,0.02,0.02,1560555 +ACE 2월만기자동연장회사채AA-이상액티브,475260,29,10455,3,0,0.00,2950,160,4070000,2950,0.00,1843.75,0.07,0.07,30818915,0.07,0.07,30818915 +TIGER KRX300,292160,30,16825,2,80,0.48,459,25,500000,459,0.48,1836.00,0.09,0.09,7722235,0.09,0.09,7722235 diff --git a/top30/20250319/top30-vir-20250319-124001.csv b/top30/20250319/top30-vir-20250319-124001.csv new file mode 100644 index 000000000000..bf6deaf99163 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115115,5,-35,-0.03,87008,12,3338000,87008,-0.03,9999.99,2.61,2.61,10016229965,2.61,2.61,10016229965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4820,2,10,0.21,2365226,3043,11000000,2365226,0.21,9999.99,21.50,21.50,12311356138,23.22,23.22,12311356138 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +PLUS 심천차이넥스트(합성),256450,5,9775,5,-10,-0.10,1224,7,500000,1224,-0.10,9999.99,0.24,0.24,12010630,0.25,0.25,12010630 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +하나32호스팩,475240,7,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +KIWOOM 물가채KIS,430500,8,115925,5,-85,-0.07,76,1,100000,76,-0.07,7600.00,0.08,0.08,8811562,0.08,0.08,8811562 +LB인베스트먼트,309960,9,4010,2,325,8.82,8087269,113319,23217239,8087269,8.82,7136.73,34.83,34.83,33958779523,36.48,36.48,33958779523 +디지아이,043360,10,1780,2,53,3.07,213237,3822,9000000,213237,3.07,5579.20,2.37,2.37,401269577,2.50,2.50,401269577 +메리츠 레버리지 국채30년 ETN,Q610008,11,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +픽셀플러스,087600,12,7200,2,550,8.27,1158692,24006,8166558,1158692,8.27,4826.68,14.19,14.19,8819515815,15.00,15.00,8819515815 +TREX 200,108590,13,35770,2,260,0.73,1337,30,200000,1337,0.73,4456.67,0.67,0.67,47767380,0.67,0.67,47767380 +DGP,060900,14,908,2,41,4.73,1083131,24379,25258229,1083131,4.73,4442.89,4.29,4.29,1069635060,4.66,4.66,1069635060 +KB제30호스팩,486630,15,2005,3,0,0.00,10228,263,5310000,10228,0.00,3888.97,0.19,0.19,20452224,0.19,0.19,20452224 +이화산업,000760,16,10400,5,-90,-0.86,3875,108,2800000,3875,-0.86,3587.96,0.14,0.14,40810120,0.14,0.14,40810120 +우양,103840,17,3030,2,145,5.03,1744912,50767,16366428,1744912,5.03,3437.10,10.66,10.66,5539985264,11.17,11.17,5539985264 +라닉스,317120,18,3040,2,140,4.83,818645,26347,9660000,818645,4.83,3107.17,8.47,8.47,2715383940,9.25,9.25,2715383940 +TIGER 미국소비트렌드액티브,0015K0,19,8115,5,-90,-1.10,72309,2350,1000000,72309,-1.10,3076.98,7.23,7.23,584707452,7.21,7.21,584707452 +메리츠 3X 레버리지 국채10년 ETN,Q610059,20,23545,5,-70,-0.30,300,10,500000,300,-0.30,3000.00,0.06,0.06,7066000,0.06,0.06,7066000 +에스케이증권제13호스팩,473950,21,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +엔비티,236810,22,3955,1,910,29.89,3011296,122001,16975426,3011296,29.89,2468.26,17.74,17.74,11456924631,17.06,17.06,11456924631 +나노캠텍,091970,23,644,2,107,19.93,1211445,52916,37417493,1211445,19.93,2289.37,3.24,3.24,781811296,3.24,3.24,781811296 +KIWOOM 미국성장기업30액티브,459790,24,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +노을,376930,25,3095,2,410,15.27,7948954,363866,36947060,7948954,15.27,2184.58,21.51,21.51,24034135900,21.02,21.02,24034135900 +대신 레버리지 코스닥 150 선물 ETN,Q510026,26,26770,5,-435,-1.60,5906,273,1000000,5906,-1.60,2163.37,0.59,0.59,159915035,0.60,0.60,159915035 +KB오토시스,024120,27,3220,2,70,2.22,733427,37415,11500000,733427,2.22,1960.25,6.38,6.38,2569595834,6.94,6.94,2569595834 +하나33호스팩,475250,28,2105,5,-20,-0.94,746,39,3700000,746,-0.94,1912.82,0.02,0.02,1560555,0.02,0.02,1560555 +ACE 2월만기자동연장회사채AA-이상액티브,475260,29,10455,3,0,0.00,2991,160,4070000,2991,0.00,1869.38,0.07,0.07,31247570,0.07,0.07,31247570 +TIGER KRX300,292160,30,16825,2,80,0.48,459,25,500000,459,0.48,1836.00,0.09,0.09,7722235,0.09,0.09,7722235 diff --git a/top30/20250319/top30-vir-20250319-125000.csv b/top30/20250319/top30-vir-20250319-125000.csv new file mode 100644 index 000000000000..4f4a76e0c00b --- /dev/null +++ b/top30/20250319/top30-vir-20250319-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115115,5,-35,-0.03,87008,12,3338000,87008,-0.03,9999.99,2.61,2.61,10016229965,2.61,2.61,10016229965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4825,2,15,0.31,2369414,3043,11000000,2369414,0.31,9999.99,21.54,21.54,12331562933,23.23,23.23,12331562933 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +PLUS 심천차이넥스트(합성),256450,5,9775,5,-10,-0.10,1224,7,500000,1224,-0.10,9999.99,0.24,0.24,12010630,0.25,0.25,12010630 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +하나32호스팩,475240,7,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +KIWOOM 물가채KIS,430500,8,115910,5,-100,-0.09,80,1,100000,80,-0.09,8000.00,0.08,0.08,9275262,0.08,0.08,9275262 +LB인베스트먼트,309960,9,3965,2,280,7.60,8202239,113319,23217239,8202239,7.60,7238.19,35.33,35.33,34417686952,37.39,37.39,34417686952 +디지아이,043360,10,1778,2,51,2.95,214389,3822,9000000,214389,2.95,5609.34,2.38,2.38,403300405,2.52,2.52,403300405 +메리츠 레버리지 국채30년 ETN,Q610008,11,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +픽셀플러스,087600,12,7240,2,590,8.87,1161624,24006,8166558,1161624,8.87,4838.89,14.22,14.22,8840643470,14.95,14.95,8840643470 +TREX 200,108590,13,35770,2,260,0.73,1337,30,200000,1337,0.73,4456.67,0.67,0.67,47767380,0.67,0.67,47767380 +DGP,060900,14,907,2,40,4.61,1085971,24379,25258229,1085971,4.61,4454.53,4.30,4.30,1072212186,4.68,4.68,1072212186 +KB제30호스팩,486630,15,2000,5,-5,-0.25,10229,263,5310000,10229,-0.25,3889.35,0.19,0.19,20454224,0.19,0.19,20454224 +이화산업,000760,16,10500,2,10,0.10,3948,108,2800000,3948,0.10,3655.56,0.14,0.14,41569820,0.14,0.14,41569820 +우양,103840,17,3010,2,125,4.33,1754857,50767,16366428,1754857,4.33,3456.69,10.72,10.72,5569965374,11.31,11.31,5569965374 +나노캠텍,091970,18,655,2,118,21.97,1677925,52916,37417493,1677925,21.97,3170.92,4.48,4.48,1088428721,4.44,4.44,1088428721 +TIGER 미국소비트렌드액티브,0015K0,19,8120,5,-85,-1.04,73529,2350,1000000,73529,-1.04,3128.89,7.35,7.35,594613587,7.32,7.32,594613587 +라닉스,317120,20,3040,2,140,4.83,822216,26347,9660000,822216,4.83,3120.72,8.51,8.51,2726237110,9.28,9.28,2726237110 +메리츠 3X 레버리지 국채10년 ETN,Q610059,21,23545,5,-70,-0.30,300,10,500000,300,-0.30,3000.00,0.06,0.06,7066000,0.06,0.06,7066000 +노을,376930,22,3215,2,530,19.74,10014174,363866,36947060,10014174,19.74,2752.16,27.10,27.10,30654790559,25.81,25.81,30654790559 +에스케이증권제13호스팩,473950,23,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +엔비티,236810,24,3955,1,910,29.89,3012265,122001,16975426,3012265,29.89,2469.05,17.74,17.74,11460757026,17.07,17.07,11460757026 +KIWOOM 미국성장기업30액티브,459790,25,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +대신 레버리지 코스닥 150 선물 ETN,Q510026,26,26770,5,-435,-1.60,5906,273,1000000,5906,-1.60,2163.37,0.59,0.59,159915035,0.60,0.60,159915035 +KB오토시스,024120,27,3220,2,70,2.22,734883,37415,11500000,734883,2.22,1964.14,6.39,6.39,2574290324,6.95,6.95,2574290324 +하나33호스팩,475250,28,2105,5,-20,-0.94,746,39,3700000,746,-0.94,1912.82,0.02,0.02,1560555,0.02,0.02,1560555 +ACE 2월만기자동연장회사채AA-이상액티브,475260,29,10455,3,0,0.00,3032,160,4070000,3032,0.00,1895.00,0.07,0.07,31676225,0.07,0.07,31676225 +TIGER KRX300,292160,30,16825,2,80,0.48,459,25,500000,459,0.48,1836.00,0.09,0.09,7722235,0.09,0.09,7722235 diff --git a/top30/20250319/top30-vir-20250319-130001.csv b/top30/20250319/top30-vir-20250319-130001.csv new file mode 100644 index 000000000000..cac5cf864206 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115115,5,-35,-0.03,87008,12,3338000,87008,-0.03,9999.99,2.61,2.61,10016229965,2.61,2.61,10016229965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4825,2,15,0.31,2377508,3043,11000000,2377508,0.31,9999.99,21.61,21.61,12370713833,23.31,23.31,12370713833 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +PLUS 심천차이넥스트(합성),256450,5,9775,5,-10,-0.10,1224,7,500000,1224,-0.10,9999.99,0.24,0.24,12010630,0.25,0.25,12010630 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +하나32호스팩,475240,7,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +KIWOOM 물가채KIS,430500,8,115900,5,-110,-0.09,85,1,100000,85,-0.09,8500.00,0.09,0.09,9854747,0.09,0.09,9854747 +LB인베스트먼트,309960,9,3950,2,265,7.19,8275741,113319,23217239,8275741,7.19,7303.05,35.64,35.64,34708073397,37.85,37.85,34708073397 +디지아이,043360,10,1777,2,50,2.90,215118,3822,9000000,215118,2.90,5628.41,2.39,2.39,404596156,2.53,2.53,404596156 +메리츠 레버리지 국채30년 ETN,Q610008,11,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +픽셀플러스,087600,12,7250,2,600,9.02,1164233,24006,8166558,1164233,9.02,4849.76,14.26,14.26,8859507440,14.96,14.96,8859507440 +TREX 200,108590,13,35870,2,360,1.01,1338,30,200000,1338,1.01,4460.00,0.67,0.67,47803250,0.67,0.67,47803250 +DGP,060900,14,904,2,37,4.27,1087222,24379,25258229,1087222,4.27,4459.67,4.30,4.30,1073342660,4.70,4.70,1073342660 +KB제30호스팩,486630,15,2005,3,0,0.00,10230,263,5310000,10230,0.00,3889.73,0.19,0.19,20456229,0.19,0.19,20456229 +이화산업,000760,16,10500,2,10,0.10,3948,108,2800000,3948,0.10,3655.56,0.14,0.14,41569820,0.14,0.14,41569820 +나노캠텍,091970,17,662,2,125,23.28,1917908,52916,37417493,1917908,23.28,3624.44,5.13,5.13,1247581663,5.04,5.04,1247581663 +우양,103840,18,3040,2,155,5.37,1769148,50767,16366428,1769148,5.37,3484.84,10.81,10.81,5613064209,11.28,11.28,5613064209 +TIGER 미국소비트렌드액티브,0015K0,19,8120,5,-85,-1.04,74676,2350,1000000,74676,-1.04,3177.70,7.47,7.47,603927227,7.44,7.44,603927227 +라닉스,317120,20,3085,2,185,6.38,826777,26347,9660000,826777,6.38,3138.03,8.56,8.56,2740238250,9.20,9.20,2740238250 +노을,376930,21,3120,2,435,16.20,11013517,363866,36947060,11013517,16.20,3026.81,29.81,29.81,33812807437,29.33,29.33,33812807437 +메리츠 3X 레버리지 국채10년 ETN,Q610059,22,23545,5,-70,-0.30,300,10,500000,300,-0.30,3000.00,0.06,0.06,7066000,0.06,0.06,7066000 +에스케이증권제13호스팩,473950,23,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +엔비티,236810,24,3955,1,910,29.89,3012523,122001,16975426,3012523,29.89,2469.26,17.75,17.75,11461777416,17.07,17.07,11461777416 +KIWOOM 미국성장기업30액티브,459790,25,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +대신 레버리지 코스닥 150 선물 ETN,Q510026,26,26770,5,-435,-1.60,5906,273,1000000,5906,-1.60,2163.37,0.59,0.59,159915035,0.60,0.60,159915035 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,27,16720,5,-65,-0.39,20,1,500000,20,-0.39,2000.00,0.00,0.00,334300,0.00,0.00,334300 +KB오토시스,024120,28,3230,2,80,2.54,736113,37415,11500000,736113,2.54,1967.43,6.40,6.40,2578256349,6.94,6.94,2578256349 +ACE 2월만기자동연장회사채AA-이상액티브,475260,29,10455,3,0,0.00,3073,160,4070000,3073,0.00,1920.62,0.08,0.08,32104880,0.08,0.08,32104880 +하나33호스팩,475250,30,2105,5,-20,-0.94,746,39,3700000,746,-0.94,1912.82,0.02,0.02,1560555,0.02,0.02,1560555 diff --git a/top30/20250319/top30-vir-20250319-131001.csv b/top30/20250319/top30-vir-20250319-131001.csv new file mode 100644 index 000000000000..3a82a9e5c1eb --- /dev/null +++ b/top30/20250319/top30-vir-20250319-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115070,5,-80,-0.07,87020,12,3338000,87020,-0.07,9999.99,2.61,2.61,10017610825,2.61,2.61,10017610825 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4845,2,35,0.73,2378874,3043,11000000,2378874,0.73,9999.99,21.63,21.63,12377318923,23.22,23.22,12377318923 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +PLUS 심천차이넥스트(합성),256450,5,9775,5,-10,-0.10,1224,7,500000,1224,-0.10,9999.99,0.24,0.24,12010630,0.25,0.25,12010630 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,150,1,10000000,150,0.00,9999.99,0.00,0.00,7761750,0.00,0.00,7761750 +하나32호스팩,475240,7,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +KIWOOM 물가채KIS,430500,8,115900,5,-110,-0.09,89,1,100000,89,-0.09,8900.00,0.09,0.09,10318357,0.09,0.09,10318357 +LB인베스트먼트,309960,9,3990,2,305,8.28,8303470,113319,23217239,8303470,8.28,7327.52,35.76,35.76,34818102907,37.59,37.59,34818102907 +디지아이,043360,10,1781,2,54,3.13,216283,3822,9000000,216283,3.13,5658.90,2.40,2.40,406669625,2.54,2.54,406669625 +메리츠 레버리지 국채30년 ETN,Q610008,11,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +픽셀플러스,087600,12,7300,2,650,9.77,1168764,24006,8166558,1168764,9.77,4868.63,14.31,14.31,8892433835,14.92,14.92,8892433835 +DGP,060900,13,906,2,39,4.50,1092835,24379,25258229,1092835,4.50,4482.69,4.33,4.33,1078405042,4.71,4.71,1078405042 +TREX 200,108590,14,35900,2,390,1.10,1339,30,200000,1339,1.10,4463.33,0.67,0.67,47839150,0.67,0.67,47839150 +나노캠텍,091970,15,679,2,142,26.44,2230700,52916,37417493,2230700,26.44,4215.55,5.96,5.96,1457882422,5.74,5.74,1457882422 +KB제30호스팩,486630,16,2005,3,0,0.00,10230,263,5310000,10230,0.00,3889.73,0.19,0.19,20456229,0.19,0.19,20456229 +이화산업,000760,17,10500,2,10,0.10,3948,108,2800000,3948,0.10,3655.56,0.14,0.14,41569820,0.14,0.14,41569820 +우양,103840,18,3030,2,145,5.03,1773050,50767,16366428,1773050,5.03,3492.52,10.83,10.83,5624881434,11.34,11.34,5624881434 +TIGER 미국소비트렌드액티브,0015K0,19,8120,5,-85,-1.04,75488,2350,1000000,75488,-1.04,3212.26,7.55,7.55,610520667,7.52,7.52,610520667 +노을,376930,20,3170,2,485,18.06,11448371,363866,36947060,11448371,18.06,3146.32,30.99,30.99,35175552373,30.03,30.03,35175552373 +라닉스,317120,21,3070,2,170,5.86,828453,26347,9660000,828453,5.86,3144.39,8.58,8.58,2745395700,9.26,9.26,2745395700 +메리츠 3X 레버리지 국채10년 ETN,Q610059,22,23545,5,-70,-0.30,300,10,500000,300,-0.30,3000.00,0.06,0.06,7066000,0.06,0.06,7066000 +에스케이증권제13호스팩,473950,23,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +RF머트리얼즈,327260,24,7470,2,1020,15.81,687451,26570,8433231,687451,15.81,2587.32,8.15,8.15,5214777280,8.28,8.28,5214777280 +신한제12호스팩,474660,25,2080,2,5,0.24,13622,532,5520000,13622,0.24,2560.53,0.25,0.25,28256610,0.25,0.25,28256610 +엔비티,236810,26,3955,1,910,29.89,3012591,122001,16975426,3012591,29.89,2469.32,17.75,17.75,11462046356,17.07,17.07,11462046356 +KIWOOM 미국성장기업30액티브,459790,27,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +대신 레버리지 코스닥 150 선물 ETN,Q510026,28,26770,5,-435,-1.60,5906,273,1000000,5906,-1.60,2163.37,0.59,0.59,159915035,0.60,0.60,159915035 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,29,16720,5,-65,-0.39,20,1,500000,20,-0.39,2000.00,0.00,0.00,334300,0.00,0.00,334300 +KB오토시스,024120,30,3230,2,80,2.54,737467,37415,11500000,737467,2.54,1971.05,6.41,6.41,2582627724,6.95,6.95,2582627724 diff --git a/top30/20250319/top30-vir-20250319-132001.csv b/top30/20250319/top30-vir-20250319-132001.csv new file mode 100644 index 000000000000..70bd1270e64b --- /dev/null +++ b/top30/20250319/top30-vir-20250319-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,114995,5,-155,-0.13,87022,12,3338000,87022,-0.13,9999.99,2.61,2.61,10017840815,2.61,2.61,10017840815 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4820,2,10,0.21,2383914,3043,11000000,2383914,0.21,9999.99,21.67,21.67,12401620273,23.39,23.39,12401620273 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +PLUS 심천차이넥스트(합성),256450,5,9785,3,0,0.00,1225,7,500000,1225,0.00,9999.99,0.25,0.25,12020415,0.25,0.25,12020415 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +하나32호스팩,475240,7,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +KIWOOM 물가채KIS,430500,8,115860,5,-150,-0.13,92,1,100000,92,-0.13,9200.00,0.09,0.09,10665917,0.09,0.09,10665917 +LB인베스트먼트,309960,9,3950,2,265,7.19,8332506,113319,23217239,8332506,7.19,7353.14,35.89,35.89,34933082265,38.09,38.09,34933082265 +디지아이,043360,10,1793,2,66,3.82,225956,3822,9000000,225956,3.82,5911.98,2.51,2.51,424026254,2.63,2.63,424026254 +메리츠 레버리지 국채30년 ETN,Q610008,11,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +픽셀플러스,087600,12,7290,2,640,9.62,1171185,24006,8166558,1171185,9.62,4878.72,14.34,14.34,8910046595,14.97,14.97,8910046595 +나노캠텍,091970,13,661,2,124,23.09,2405146,52916,37417493,2405146,23.09,4545.22,6.43,6.43,1574437400,6.37,6.37,1574437400 +DGP,060900,14,907,2,40,4.61,1096429,24379,25258229,1096429,4.61,4497.43,4.34,4.34,1081641488,4.72,4.72,1081641488 +TREX 200,108590,15,35885,2,375,1.06,1340,30,200000,1340,1.06,4466.67,0.67,0.67,47875035,0.67,0.67,47875035 +KB제30호스팩,486630,16,2005,3,0,0.00,10230,263,5310000,10230,0.00,3889.73,0.19,0.19,20456229,0.19,0.19,20456229 +이화산업,000760,17,10500,2,10,0.10,3948,108,2800000,3948,0.10,3655.56,0.14,0.14,41569820,0.14,0.14,41569820 +우양,103840,18,3020,2,135,4.68,1780240,50767,16366428,1780240,4.68,3506.69,10.88,10.88,5646625804,11.42,11.42,5646625804 +RF머트리얼즈,327260,19,7190,2,740,11.47,916174,26570,8433231,916174,11.47,3448.15,10.86,10.86,6902278130,11.38,11.38,6902278130 +메리츠 3X 레버리지 국채10년 ETN,Q610059,20,23470,5,-145,-0.61,340,10,500000,340,-0.61,3400.00,0.07,0.07,8005100,0.07,0.07,8005100 +TIGER 미국소비트렌드액티브,0015K0,21,8125,5,-80,-0.98,76744,2350,1000000,76744,-0.98,3265.70,7.67,7.67,620721267,7.64,7.64,620721267 +노을,376930,22,3115,2,430,16.01,11737047,363866,36947060,11737047,16.01,3225.65,31.77,31.77,36081502912,31.35,31.35,36081502912 +라닉스,317120,23,3050,2,150,5.17,829963,26347,9660000,829963,5.17,3150.12,8.59,8.59,2750000110,9.33,9.33,2750000110 +에스케이증권제13호스팩,473950,24,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +신한제12호스팩,474660,25,2080,2,5,0.24,13622,532,5520000,13622,0.24,2560.53,0.25,0.25,28256610,0.25,0.25,28256610 +아이엠티,451220,26,11540,2,1120,10.75,777317,31390,7874611,777317,10.75,2476.32,9.87,9.87,8897076150,9.79,9.79,8897076150 +엔비티,236810,27,3955,1,910,29.89,3012851,122001,16975426,3012851,29.89,2469.53,17.75,17.75,11463074656,17.07,17.07,11463074656 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,28,16685,5,-100,-0.60,24,1,500000,24,-0.60,2400.00,0.00,0.00,401040,0.00,0.00,401040 +KIWOOM 미국성장기업30액티브,459790,29,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +대신 레버리지 코스닥 150 선물 ETN,Q510026,30,26810,5,-395,-1.45,5907,273,1000000,5907,-1.45,2163.74,0.59,0.59,159941845,0.60,0.60,159941845 diff --git a/top30/20250319/top30-vir-20250319-133001.csv b/top30/20250319/top30-vir-20250319-133001.csv new file mode 100644 index 000000000000..6733b002e79f --- /dev/null +++ b/top30/20250319/top30-vir-20250319-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,114995,5,-155,-0.13,87022,12,3338000,87022,-0.13,9999.99,2.61,2.61,10017840815,2.61,2.61,10017840815 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4805,5,-5,-0.10,2396221,3043,11000000,2396221,-0.10,9999.99,21.78,21.78,12460831948,23.58,23.58,12460831948 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +PLUS 심천차이넥스트(합성),256450,5,9785,3,0,0.00,1319,7,500000,1319,0.00,9999.99,0.26,0.26,12940205,0.26,0.26,12940205 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +하나32호스팩,475240,7,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +KIWOOM 물가채KIS,430500,8,115875,5,-135,-0.12,96,1,100000,96,-0.12,9600.00,0.10,0.10,11129377,0.10,0.10,11129377 +LB인베스트먼트,309960,9,3935,2,250,6.78,8363744,113319,23217239,8363744,6.78,7380.71,36.02,36.02,35056099904,38.37,38.37,35056099904 +디지아이,043360,10,1823,2,96,5.56,232827,3822,9000000,232827,5.56,6091.76,2.59,2.59,436469616,2.66,2.66,436469616 +메리츠 레버리지 국채30년 ETN,Q610008,11,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +픽셀플러스,087600,12,7240,2,590,8.87,1172340,24006,8166558,1172340,8.87,4883.53,14.36,14.36,8918439145,15.08,15.08,8918439145 +나노캠텍,091970,13,663,2,126,23.46,2505515,52916,37417493,2505515,23.46,4734.89,6.70,6.70,1640915400,6.61,6.61,1640915400 +DGP,060900,14,907,2,40,4.61,1098223,24379,25258229,1098223,4.61,4504.79,4.35,4.35,1083268690,4.73,4.73,1083268690 +TREX 200,108590,15,35855,2,345,0.97,1342,30,200000,1342,0.97,4473.33,0.67,0.67,47946775,0.67,0.67,47946775 +RF머트리얼즈,327260,16,6940,2,490,7.60,1036461,26570,8433231,1036461,7.60,3900.87,12.29,12.29,7753395780,13.25,13.25,7753395780 +KB제30호스팩,486630,17,2005,3,0,0.00,10230,263,5310000,10230,0.00,3889.73,0.19,0.19,20456229,0.19,0.19,20456229 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,18,16685,5,-100,-0.60,37,1,500000,37,-0.60,3700.00,0.01,0.01,617920,0.01,0.01,617920 +이화산업,000760,19,10500,2,10,0.10,3948,108,2800000,3948,0.10,3655.56,0.14,0.14,41569820,0.14,0.14,41569820 +우양,103840,20,3015,2,130,4.51,1789276,50767,16366428,1789276,4.51,3524.49,10.93,10.93,5673844379,11.50,11.50,5673844379 +메리츠 3X 레버리지 국채10년 ETN,Q610059,21,23495,5,-120,-0.51,350,10,500000,350,-0.51,3500.00,0.07,0.07,8240050,0.07,0.07,8240050 +노을,376930,22,3025,2,340,12.66,12144720,363866,36947060,12144720,12.66,3337.69,32.87,32.87,37331997227,33.40,33.40,37331997227 +TIGER 미국소비트렌드액티브,0015K0,23,8125,5,-80,-0.98,77907,2350,1000000,77907,-0.98,3315.19,7.79,7.79,630170642,7.76,7.76,630170642 +라닉스,317120,24,3045,2,145,5.00,831750,26347,9660000,831750,5.00,3156.91,8.61,8.61,2755443005,9.37,9.37,2755443005 +에스케이증권제13호스팩,473950,25,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +아이엠티,451220,26,11500,2,1080,10.36,853657,31390,7874611,853657,10.36,2719.52,10.84,10.84,9775700615,10.79,10.79,9775700615 +신한제12호스팩,474660,27,2085,2,10,0.48,13623,532,5520000,13623,0.48,2560.71,0.25,0.25,28258695,0.25,0.25,28258695 +엔비티,236810,28,3955,1,910,29.89,3013732,122001,16975426,3013732,29.89,2470.25,17.75,17.75,11466559011,17.08,17.08,11466559011 +KIWOOM 미국성장기업30액티브,459790,29,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +대신 레버리지 코스닥 150 선물 ETN,Q510026,30,26810,5,-395,-1.45,5907,273,1000000,5907,-1.45,2163.74,0.59,0.59,159941845,0.60,0.60,159941845 diff --git a/top30/20250319/top30-vir-20250319-134001.csv b/top30/20250319/top30-vir-20250319-134001.csv new file mode 100644 index 000000000000..32eb7d19e0ee --- /dev/null +++ b/top30/20250319/top30-vir-20250319-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,114995,5,-155,-0.13,87022,12,3338000,87022,-0.13,9999.99,2.61,2.61,10017840815,2.61,2.61,10017840815 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4825,2,15,0.31,2401725,3043,11000000,2401725,0.31,9999.99,21.83,21.83,12487295208,23.53,23.53,12487295208 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +PLUS 심천차이넥스트(합성),256450,5,9785,3,0,0.00,1319,7,500000,1319,0.00,9999.99,0.26,0.26,12940205,0.26,0.26,12940205 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +하나32호스팩,475240,7,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +KIWOOM 물가채KIS,430500,8,115860,5,-150,-0.13,100,1,100000,100,-0.13,9999.99,0.10,0.10,11592837,0.10,0.10,11592837 +LB인베스트먼트,309960,9,3945,2,260,7.06,8386376,113319,23217239,8386376,7.06,7400.68,36.12,36.12,35145342189,38.37,38.37,35145342189 +디지아이,043360,10,1828,2,101,5.85,238614,3822,9000000,238614,5.85,6243.17,2.65,2.65,447021842,2.72,2.72,447021842 +메리츠 레버리지 국채30년 ETN,Q610008,11,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +나노캠텍,091970,12,662,2,125,23.28,2642418,52916,37417493,2642418,23.28,4993.61,7.06,7.06,1732192225,6.99,6.99,1732192225 +픽셀플러스,087600,13,7250,2,600,9.02,1173989,24006,8166558,1173989,9.02,4890.40,14.38,14.38,8930341135,15.08,15.08,8930341135 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,14,16685,5,-100,-0.60,46,1,500000,46,-0.60,4600.00,0.01,0.01,768050,0.01,0.01,768050 +DGP,060900,15,904,2,37,4.27,1102351,24379,25258229,1102351,4.27,4521.72,4.36,4.36,1086983388,4.76,4.76,1086983388 +TREX 200,108590,16,35840,2,330,0.93,1343,30,200000,1343,0.93,4476.67,0.67,0.67,47982615,0.67,0.67,47982615 +RF머트리얼즈,327260,17,7010,2,560,8.68,1084903,26570,8433231,1084903,8.68,4083.19,12.86,12.86,8091045400,13.69,13.69,8091045400 +KB제30호스팩,486630,18,2005,3,0,0.00,10230,263,5310000,10230,0.00,3889.73,0.19,0.19,20456229,0.19,0.19,20456229 +이화산업,000760,19,10570,2,80,0.76,4035,108,2800000,4035,0.76,3736.11,0.14,0.14,42483390,0.14,0.14,42483390 +메리츠 3X 레버리지 국채10년 ETN,Q610059,20,23485,5,-130,-0.55,370,10,500000,370,-0.55,3700.00,0.07,0.07,8709800,0.07,0.07,8709800 +우양,103840,21,3005,2,120,4.16,1797275,50767,16366428,1797275,4.16,3540.24,10.98,10.98,5697923424,11.59,11.59,5697923424 +노을,376930,22,3045,2,360,13.41,12497115,363866,36947060,12497115,13.41,3434.54,33.82,33.82,38395776103,34.13,34.13,38395776103 +TIGER 미국소비트렌드액티브,0015K0,23,8120,5,-85,-1.04,78722,2350,1000000,78722,-1.04,3349.87,7.87,7.87,636792464,7.84,7.84,636792464 +라닉스,317120,24,3045,2,145,5.00,834239,26347,9660000,834239,5.00,3166.35,8.64,8.64,2763035920,9.39,9.39,2763035920 +아이엠티,451220,25,11720,2,1300,12.48,964592,31390,7874611,964592,12.48,3072.93,12.25,12.25,11059911270,11.98,11.98,11059911270 +에스케이증권제13호스팩,473950,26,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +신한제12호스팩,474660,27,2085,2,10,0.48,13623,532,5520000,13623,0.48,2560.71,0.25,0.25,28258695,0.25,0.25,28258695 +엔비티,236810,28,3955,1,910,29.89,3013732,122001,16975426,3013732,29.89,2470.25,17.75,17.75,11466559011,17.08,17.08,11466559011 +KIWOOM 미국성장기업30액티브,459790,29,13670,5,-80,-0.58,6456,283,1100000,6456,-0.58,2281.27,0.59,0.59,88253600,0.59,0.59,88253600 +대신 레버리지 코스닥 150 선물 ETN,Q510026,30,26810,5,-395,-1.45,5907,273,1000000,5907,-1.45,2163.74,0.59,0.59,159941845,0.60,0.60,159941845 diff --git a/top30/20250319/top30-vir-20250319-135001.csv b/top30/20250319/top30-vir-20250319-135001.csv new file mode 100644 index 000000000000..a693cad44923 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115045,5,-105,-0.09,87023,12,3338000,87023,-0.09,9999.99,2.61,2.61,10017955860,2.61,2.61,10017955860 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4810,3,0,0.00,2405192,3043,11000000,2405192,0.00,9999.99,21.87,21.87,12503949478,23.63,23.63,12503949478 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +PLUS 심천차이넥스트(합성),256450,5,9785,3,0,0.00,1319,7,500000,1319,0.00,9999.99,0.26,0.26,12940205,0.26,0.26,12940205 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +하나32호스팩,475240,7,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +KIWOOM 물가채KIS,430500,8,115835,5,-175,-0.15,104,1,100000,104,-0.15,9999.99,0.10,0.10,12056222,0.10,0.10,12056222 +LB인베스트먼트,309960,9,3960,2,275,7.46,8401218,113319,23217239,8401218,7.46,7413.78,36.19,36.19,35204069309,38.29,38.29,35204069309 +디지아이,043360,10,1829,2,102,5.91,244647,3822,9000000,244647,5.91,6401.02,2.72,2.72,458053948,2.78,2.78,458053948 +메리츠 레버리지 국채30년 ETN,Q610008,11,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +나노캠텍,091970,12,660,2,123,22.91,2798557,52916,37417493,2798557,22.91,5288.68,7.48,7.48,1835952164,7.43,7.43,1835952164 +픽셀플러스,087600,13,7270,2,620,9.32,1174707,24006,8166558,1174707,9.32,4893.39,14.38,14.38,8935537575,15.05,15.05,8935537575 +UNICORN 포스트IPO액티브,476000,14,6985,5,-115,-1.62,242,5,550000,242,-1.62,4840.00,0.04,0.04,1690360,0.04,0.04,1690360 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,15,16685,5,-100,-0.60,46,1,500000,46,-0.60,4600.00,0.01,0.01,768050,0.01,0.01,768050 +DGP,060900,16,889,2,22,2.54,1116571,24379,25258229,1116571,2.54,4580.05,4.42,4.42,1099656667,4.90,4.90,1099656667 +TREX 200,108590,17,35855,2,345,0.97,1344,30,200000,1344,0.97,4480.00,0.67,0.67,48018470,0.67,0.67,48018470 +RF머트리얼즈,327260,18,6810,2,360,5.58,1139403,26570,8433231,1139403,5.58,4288.31,13.51,13.51,8467950695,14.74,14.74,8467950695 +메리츠 3X 레버리지 국채10년 ETN,Q610059,19,23475,5,-140,-0.59,390,10,500000,390,-0.59,3900.00,0.08,0.08,9179350,0.08,0.08,9179350 +KB제30호스팩,486630,20,2005,3,0,0.00,10230,263,5310000,10230,0.00,3889.73,0.19,0.19,20456229,0.19,0.19,20456229 +이화산업,000760,21,10570,2,80,0.76,4035,108,2800000,4035,0.76,3736.11,0.14,0.14,42483390,0.14,0.14,42483390 +우양,103840,22,3005,2,120,4.16,1804133,50767,16366428,1804133,4.16,3553.75,11.02,11.02,5718555631,11.63,11.63,5718555631 +노을,376930,23,2995,2,310,11.55,12653203,363866,36947060,12653203,11.55,3477.43,34.25,34.25,38867236793,35.12,35.12,38867236793 +TIGER 미국소비트렌드액티브,0015K0,24,8115,5,-90,-1.10,79965,2350,1000000,79965,-1.10,3402.77,8.00,8.00,646879409,7.97,7.97,646879409 +넥센타이어1우B,002355,25,2800,5,-25,-0.88,5417,162,6500000,5417,-0.88,3343.83,0.08,0.08,15178110,0.08,0.08,15178110 +아이엠티,451220,26,11790,2,1370,13.15,1043659,31390,7874611,1043659,13.15,3324.81,13.25,13.25,11989454995,12.91,12.91,11989454995 +라닉스,317120,27,3045,2,145,5.00,836120,26347,9660000,836120,5.00,3173.49,8.66,8.66,2768775640,9.41,9.41,2768775640 +다원넥스뷰,323350,28,7020,2,450,6.85,1778669,64968,8010772,1778669,6.85,2737.76,22.20,22.20,13001693815,23.12,23.12,13001693815 +에스케이증권제13호스팩,473950,29,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +신한제12호스팩,474660,30,2085,2,10,0.48,13627,532,5520000,13627,0.48,2561.47,0.25,0.25,28267029,0.25,0.25,28267029 diff --git a/top30/20250319/top30-vir-20250319-140001.csv b/top30/20250319/top30-vir-20250319-140001.csv new file mode 100644 index 000000000000..80354837e92f --- /dev/null +++ b/top30/20250319/top30-vir-20250319-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115045,5,-105,-0.09,87023,12,3338000,87023,-0.09,9999.99,2.61,2.61,10017955860,2.61,2.61,10017955860 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4820,2,10,0.21,2407359,3043,11000000,2407359,0.21,9999.99,21.89,21.89,12514369093,23.60,23.60,12514369093 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +PLUS 심천차이넥스트(합성),256450,5,9785,3,0,0.00,1319,7,500000,1319,0.00,9999.99,0.26,0.26,12940205,0.26,0.26,12940205 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +하나32호스팩,475240,7,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +KIWOOM 물가채KIS,430500,8,115835,5,-175,-0.15,107,1,100000,107,-0.15,9999.99,0.11,0.11,12403752,0.11,0.11,12403752 +LB인베스트먼트,309960,9,3975,2,290,7.87,8419969,113319,23217239,8419969,7.87,7430.32,36.27,36.27,35278352422,38.23,38.23,35278352422 +아이엠티,451220,10,11770,2,1350,12.96,2078840,31390,7874611,2078840,12.96,6622.62,26.40,26.40,24247347820,26.16,26.16,24247347820 +디지아이,043360,11,1810,2,83,4.81,244692,3822,9000000,244692,4.81,6402.20,2.72,2.72,458136261,2.81,2.81,458136261 +나노캠텍,091970,12,666,2,129,24.02,2875077,52916,37417493,2875077,24.02,5433.28,7.68,7.68,1886558242,7.57,7.57,1886558242 +메리츠 레버리지 국채30년 ETN,Q610008,13,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +픽셀플러스,087600,14,7260,2,610,9.17,1175478,24006,8166558,1175478,9.17,4896.60,14.39,14.39,8941131145,15.08,15.08,8941131145 +UNICORN 포스트IPO액티브,476000,15,6985,5,-115,-1.62,242,5,550000,242,-1.62,4840.00,0.04,0.04,1690360,0.04,0.04,1690360 +DGP,060900,16,885,2,18,2.08,1126603,24379,25258229,1126603,2.08,4621.20,4.46,4.46,1108513435,4.96,4.96,1108513435 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,17,16685,5,-100,-0.60,46,1,500000,46,-0.60,4600.00,0.01,0.01,768050,0.01,0.01,768050 +KB제30호스팩,486630,18,2000,5,-5,-0.25,12048,263,5310000,12048,-0.25,4580.99,0.23,0.23,24092229,0.23,0.23,24092229 +TREX 200,108590,19,35795,2,285,0.80,1346,30,200000,1346,0.80,4486.67,0.67,0.67,48090120,0.67,0.67,48090120 +RF머트리얼즈,327260,20,6870,2,420,6.51,1154306,26570,8433231,1154306,6.51,4344.40,13.69,13.69,8570040745,14.79,14.79,8570040745 +메리츠 3X 레버리지 국채10년 ETN,Q610059,21,23465,5,-150,-0.64,410,10,500000,410,-0.64,4100.00,0.08,0.08,9648650,0.08,0.08,9648650 +이화산업,000760,22,10570,2,80,0.76,4035,108,2800000,4035,0.76,3736.11,0.14,0.14,42483390,0.14,0.14,42483390 +우양,103840,23,3020,2,135,4.68,1814830,50767,16366428,1814830,4.68,3574.82,11.09,11.09,5750666961,11.63,11.63,5750666961 +노을,376930,24,2985,2,300,11.17,12831088,363866,36947060,12831088,11.17,3526.32,34.73,34.73,39397404500,35.72,35.72,39397404500 +TIGER 미국소비트렌드액티브,0015K0,25,8115,5,-90,-1.10,80701,2350,1000000,80701,-1.10,3434.08,8.07,8.07,652852049,8.05,8.05,652852049 +넥센타이어1우B,002355,26,2800,5,-25,-0.88,5420,162,6500000,5420,-0.88,3345.68,0.08,0.08,15186510,0.08,0.08,15186510 +라닉스,317120,27,3050,2,150,5.17,841122,26347,9660000,841122,5.17,3192.48,8.71,8.71,2784002390,9.45,9.45,2784002390 +다원넥스뷰,323350,28,6970,2,400,6.09,1923073,64968,8010772,1923073,6.09,2960.03,24.01,24.01,13997837645,25.07,25.07,13997837645 +에스케이증권제13호스팩,473950,29,2025,3,0,0.00,17337,636,4420000,17337,0.00,2725.94,0.39,0.39,34788215,0.39,0.39,34788215 +신한제12호스팩,474660,30,2085,2,10,0.48,13627,532,5520000,13627,0.48,2561.47,0.25,0.25,28267029,0.25,0.25,28267029 diff --git a/top30/20250319/top30-vir-20250319-141001.csv b/top30/20250319/top30-vir-20250319-141001.csv new file mode 100644 index 000000000000..7893fa4851b6 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115045,5,-105,-0.09,87023,12,3338000,87023,-0.09,9999.99,2.61,2.61,10017955860,2.61,2.61,10017955860 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4825,2,15,0.31,2408560,3043,11000000,2408560,0.31,9999.99,21.90,21.90,12520156028,23.59,23.59,12520156028 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +PLUS 심천차이넥스트(합성),256450,5,9785,3,0,0.00,1320,7,500000,1320,0.00,9999.99,0.26,0.26,12949990,0.26,0.26,12949990 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +하나32호스팩,475240,7,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +KIWOOM 물가채KIS,430500,8,115885,5,-125,-0.11,111,1,100000,111,-0.11,9999.99,0.11,0.11,12867237,0.11,0.11,12867237 +아이엠티,451220,9,11790,2,1370,13.15,2444382,31390,7874611,2444382,13.15,7787.14,31.04,31.04,28592373670,30.80,30.80,28592373670 +LB인베스트먼트,309960,10,3975,2,290,7.87,8445550,113319,23217239,8445550,7.87,7452.90,36.38,36.38,35379719676,38.34,38.34,35379719676 +디지아이,043360,11,1820,2,93,5.39,253210,3822,9000000,253210,5.39,6625.07,2.81,2.81,473557156,2.89,2.89,473557156 +나노캠텍,091970,12,674,2,137,25.51,3217172,52916,37417493,3217172,25.51,6079.77,8.60,8.60,2117022271,8.39,8.39,2117022271 +메리츠 레버리지 국채30년 ETN,Q610008,13,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +HANARO 머니마켓액티브,486830,14,51250,2,5,0.01,80146,1523,1572000,80146,0.01,5262.38,5.10,5.10,4107482000,5.10,5.10,4107482000 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,15,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +픽셀플러스,087600,16,7260,2,610,9.17,1175863,24006,8166558,1175863,9.17,4898.20,14.40,14.40,8943920225,15.09,15.09,8943920225 +UNICORN 포스트IPO액티브,476000,17,6985,5,-115,-1.62,242,5,550000,242,-1.62,4840.00,0.04,0.04,1690360,0.04,0.04,1690360 +DGP,060900,18,886,2,19,2.19,1139620,24379,25258229,1139620,2.19,4674.60,4.51,4.51,1119980950,5.00,5.00,1119980950 +KB제30호스팩,486630,19,2005,3,0,0.00,12062,263,5310000,12062,0.00,4586.31,0.23,0.23,24120294,0.23,0.23,24120294 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,20,15595,5,-185,-1.17,458,10,4000000,458,-1.17,4580.00,0.01,0.01,7140930,0.01,0.01,7140930 +TREX 200,108590,21,35780,2,270,0.76,1347,30,200000,1347,0.76,4490.00,0.67,0.67,48125900,0.67,0.67,48125900 +RF머트리얼즈,327260,22,6870,2,420,6.51,1167797,26570,8433231,1167797,6.51,4395.17,13.85,13.85,8662288085,14.95,14.95,8662288085 +메리츠 3X 레버리지 국채10년 ETN,Q610059,23,23465,5,-150,-0.64,410,10,500000,410,-0.64,4100.00,0.08,0.08,9648650,0.08,0.08,9648650 +이화산업,000760,24,10570,2,80,0.76,4035,108,2800000,4035,0.76,3736.11,0.14,0.14,42483390,0.14,0.14,42483390 +우양,103840,25,3010,2,125,4.33,1818858,50767,16366428,1818858,4.33,3582.76,11.11,11.11,5762790363,11.70,11.70,5762790363 +노을,376930,26,2970,2,285,10.61,12935874,363866,36947060,12935874,10.61,3555.12,35.01,35.01,39708944032,36.19,36.19,39708944032 +TIGER 미국소비트렌드액티브,0015K0,27,8110,5,-95,-1.16,81954,2350,1000000,81954,-1.16,3487.40,8.20,8.20,663018144,8.18,8.18,663018144 +다원넥스뷰,323350,28,7010,2,440,6.70,2181933,64968,8010772,2181933,6.70,3358.47,27.24,27.24,15851607820,28.23,28.23,15851607820 +넥센타이어1우B,002355,29,2800,5,-25,-0.88,5420,162,6500000,5420,-0.88,3345.68,0.08,0.08,15186510,0.08,0.08,15186510 +라닉스,317120,30,3045,2,145,5.00,842047,26347,9660000,842047,5.00,3195.99,8.72,8.72,2786822110,9.47,9.47,2786822110 diff --git a/top30/20250319/top30-vir-20250319-142001.csv b/top30/20250319/top30-vir-20250319-142001.csv new file mode 100644 index 000000000000..a92ed70f6c7b --- /dev/null +++ b/top30/20250319/top30-vir-20250319-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115045,5,-105,-0.09,87023,12,3338000,87023,-0.09,9999.99,2.61,2.61,10017955860,2.61,2.61,10017955860 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,3,4820,2,10,0.21,2410860,3043,11000000,2410860,0.21,9999.99,21.92,21.92,12531238243,23.63,23.63,12531238243 +TIGER 미국달러선물레버리지,261110,4,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +PLUS 심천차이넥스트(합성),256450,5,9785,3,0,0.00,1355,7,500000,1355,0.00,9999.99,0.27,0.27,13292465,0.27,0.27,13292465 +KB KIS CD금리투자 ETN,Q580058,6,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,7,115890,5,-120,-0.10,114,1,100000,114,-0.10,9999.99,0.11,0.11,13214877,0.11,0.11,13214877 +하나32호스팩,475240,8,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,9,11875,2,35,0.30,250,3,2000000,250,0.30,8333.33,0.01,0.01,2968750,0.01,0.01,2968750 +아이엠티,451220,10,11780,2,1360,13.05,2547701,31390,7874611,2547701,13.05,8116.28,32.35,32.35,29807593355,32.13,32.13,29807593355 +LB인베스트먼트,309960,11,3970,2,285,7.73,8511984,113319,23217239,8511984,7.73,7511.52,36.66,36.66,35644389461,38.67,38.67,35644389461 +디지아이,043360,12,1880,2,153,8.86,283482,3822,9000000,283482,8.86,7417.11,3.15,3.15,530473953,3.14,3.14,530473953 +나노캠텍,091970,13,655,2,118,21.97,3307123,52916,37417493,3307123,21.97,6249.76,8.84,8.84,2176613850,8.88,8.88,2176613850 +메리츠 레버리지 국채30년 ETN,Q610008,14,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +HANARO 머니마켓액티브,486830,15,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +픽셀플러스,087600,16,7260,2,610,9.17,1176366,24006,8166558,1176366,9.17,4900.30,14.40,14.40,8947563965,15.09,15.09,8947563965 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,17,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,18,6985,5,-115,-1.62,242,5,550000,242,-1.62,4840.00,0.04,0.04,1690360,0.04,0.04,1690360 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,19,15595,5,-185,-1.17,477,10,4000000,477,-1.17,4770.00,0.01,0.01,7437195,0.01,0.01,7437195 +DGP,060900,20,880,2,13,1.50,1142369,24379,25258229,1142369,1.50,4685.87,4.52,4.52,1122400772,5.05,5.05,1122400772 +KB제30호스팩,486630,21,2005,3,0,0.00,12062,263,5310000,12062,0.00,4586.31,0.23,0.23,24120294,0.23,0.23,24120294 +TREX 200,108590,22,35810,2,300,0.84,1348,30,200000,1348,0.84,4493.33,0.67,0.67,48161710,0.67,0.67,48161710 +RF머트리얼즈,327260,23,6860,2,410,6.36,1179172,26570,8433231,1179172,6.36,4437.98,13.98,13.98,8740396540,15.11,15.11,8740396540 +메리츠 3X 레버리지 국채10년 ETN,Q610059,24,23495,5,-120,-0.51,420,10,500000,420,-0.51,4200.00,0.08,0.08,9883600,0.08,0.08,9883600 +이화산업,000760,25,10500,2,10,0.10,4069,108,2800000,4069,0.10,3767.59,0.15,0.15,42840390,0.15,0.15,42840390 +우양,103840,26,3010,2,125,4.33,1824491,50767,16366428,1824491,4.33,3593.85,11.15,11.15,5779740688,11.73,11.73,5779740688 +노을,376930,27,2985,2,300,11.17,13009770,363866,36947060,13009770,11.17,3575.43,35.21,35.21,39929250741,36.20,36.20,39929250741 +TIGER 미국소비트렌드액티브,0015K0,28,8105,5,-100,-1.22,83236,2350,1000000,83236,-1.22,3541.96,8.32,8.32,673415164,8.31,8.31,673415164 +다원넥스뷰,323350,29,6970,2,400,6.09,2265616,64968,8010772,2265616,6.09,3487.28,28.28,28.28,16436639080,29.44,29.44,16436639080 +넥센타이어1우B,002355,30,2800,5,-25,-0.88,5420,162,6500000,5420,-0.88,3345.68,0.08,0.08,15186510,0.08,0.08,15186510 diff --git a/top30/20250319/top30-vir-20250319-143001.csv b/top30/20250319/top30-vir-20250319-143001.csv new file mode 100644 index 000000000000..b429c97eceab --- /dev/null +++ b/top30/20250319/top30-vir-20250319-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115045,5,-105,-0.09,87023,12,3338000,87023,-0.09,9999.99,2.61,2.61,10017955860,2.61,2.61,10017955860 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,2,11875,2,35,0.30,9000,3,2000000,9000,0.30,9999.99,0.45,0.45,106915000,0.45,0.45,106915000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,4,4810,3,0,0.00,2414262,3043,11000000,2414262,0.00,9999.99,21.95,21.95,12547598973,23.71,23.71,12547598973 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12390,2,15,0.12,409,1,1000000,409,0.12,9999.99,0.04,0.04,5067145,0.04,0.04,5067145 +PLUS 심천차이넥스트(합성),256450,6,9780,5,-5,-0.05,1449,7,500000,1449,-0.05,9999.99,0.29,0.29,14211785,0.29,0.29,14211785 +TIGER 미국달러선물레버리지,261110,7,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +KB KIS CD금리투자 ETN,Q580058,8,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,9,115890,5,-120,-0.10,118,1,100000,118,-0.10,9999.99,0.12,0.12,13678407,0.12,0.12,13678407 +하나32호스팩,475240,10,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,11,50965,2,5,0.01,98,1,2100000,98,0.01,9800.00,0.00,0.00,4994570,0.00,0.00,4994570 +아이엠티,451220,12,12180,2,1760,16.89,2782594,31390,7874611,2782594,16.89,8864.59,35.34,35.34,32629309845,34.02,34.02,32629309845 +디지아이,043360,13,1843,2,116,6.72,291763,3822,9000000,291763,6.72,7633.78,3.24,3.24,545637636,3.29,3.29,545637636 +LB인베스트먼트,309960,14,3960,2,275,7.46,8554569,113319,23217239,8554569,7.46,7549.10,36.85,36.85,35813006936,38.95,38.95,35813006936 +나노캠텍,091970,15,670,2,133,24.77,3377169,52916,37417493,3377169,24.77,6382.13,9.03,9.03,2222948859,8.87,8.87,2222948859 +메리츠 레버리지 국채30년 ETN,Q610008,16,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +HANARO 머니마켓액티브,486830,17,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +픽셀플러스,087600,18,7240,2,590,8.87,1180454,24006,8166558,1180454,8.87,4917.33,14.45,14.45,8977107125,15.18,15.18,8977107125 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,19,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,20,6985,5,-115,-1.62,242,5,550000,242,-1.62,4840.00,0.04,0.04,1690360,0.04,0.04,1690360 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,21,15595,5,-185,-1.17,477,10,4000000,477,-1.17,4770.00,0.01,0.01,7437195,0.01,0.01,7437195 +DGP,060900,22,881,2,14,1.61,1152754,24379,25258229,1152754,1.61,4728.47,4.56,4.56,1131524404,5.08,5.08,1131524404 +KB제30호스팩,486630,23,2005,3,0,0.00,12062,263,5310000,12062,0.00,4586.31,0.23,0.23,24120294,0.23,0.23,24120294 +TREX 200,108590,24,35855,2,345,0.97,1350,30,200000,1350,0.97,4500.00,0.68,0.68,48233390,0.67,0.67,48233390 +RF머트리얼즈,327260,25,6840,2,390,6.05,1184610,26570,8433231,1184610,6.05,4458.45,14.05,14.05,8777620450,15.22,15.22,8777620450 +메리츠 3X 레버리지 국채10년 ETN,Q610059,26,23495,5,-120,-0.51,420,10,500000,420,-0.51,4200.00,0.08,0.08,9883600,0.08,0.08,9883600 +이노메트리,302430,27,12140,1,2800,29.98,4317941,113814,9833208,4317941,29.98,3793.86,43.91,43.91,48338770070,40.49,40.49,48338770070 +이화산업,000760,28,10500,2,10,0.10,4069,108,2800000,4069,0.10,3767.59,0.15,0.15,42840390,0.15,0.15,42840390 +다원넥스뷰,323350,29,7050,2,480,7.31,2386416,64968,8010772,2386416,7.31,3673.22,29.79,29.79,17294911505,30.62,30.62,17294911505 +우양,103840,30,3040,2,155,5.37,1847913,50767,16366428,1847913,5.37,3639.99,11.29,11.29,5850492293,11.76,11.76,5850492293 diff --git a/top30/20250319/top30-vir-20250319-144001.csv b/top30/20250319/top30-vir-20250319-144001.csv new file mode 100644 index 000000000000..313247f38597 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 종합채권(AA-이상)액티브,451000,1,115100,5,-50,-0.04,87024,12,3338000,87024,-0.04,9999.99,2.61,2.61,10018070960,2.61,2.61,10018070960 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,2,11880,2,40,0.34,17750,3,2000000,17750,0.34,9999.99,0.89,0.89,210863750,0.89,0.89,210863750 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,4,4805,5,-5,-0.10,2419151,3043,11000000,2419151,-0.10,9999.99,21.99,21.99,12571080533,23.78,23.78,12571080533 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12390,2,15,0.12,409,1,1000000,409,0.12,9999.99,0.04,0.04,5067145,0.04,0.04,5067145 +PLUS 심천차이넥스트(합성),256450,6,9775,5,-10,-0.10,1475,7,500000,1475,-0.10,9999.99,0.30,0.30,14465970,0.30,0.30,14465970 +TIGER 미국달러선물레버리지,261110,7,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +KB KIS CD금리투자 ETN,Q580058,8,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,9,115890,5,-120,-0.10,121,1,100000,121,-0.10,9999.99,0.12,0.12,14026077,0.12,0.12,14026077 +하나32호스팩,475240,10,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +아이엠티,451220,11,12490,2,2070,19.87,3338872,31390,7874611,3338872,19.87,9999.99,42.40,42.40,39429562010,40.09,40.09,39429562010 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,12,50965,2,5,0.01,98,1,2100000,98,0.01,9800.00,0.00,0.00,4994570,0.00,0.00,4994570 +디지아이,043360,13,1841,2,114,6.60,297289,3822,9000000,297289,6.60,7778.36,3.30,3.30,555811966,3.35,3.35,555811966 +LB인베스트먼트,309960,14,3910,2,225,6.11,8613668,113319,23217239,8613668,6.11,7601.26,37.10,37.10,36045350426,39.71,39.71,36045350426 +나노캠텍,091970,15,655,2,118,21.97,3496890,52916,37417493,3496890,21.97,6608.38,9.35,9.35,2303297552,9.40,9.40,2303297552 +메리츠 레버리지 국채30년 ETN,Q610008,16,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +HANARO 머니마켓액티브,486830,17,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +픽셀플러스,087600,18,7290,2,640,9.62,1184244,24006,8166558,1184244,9.62,4933.12,14.50,14.50,9004560835,15.13,15.13,9004560835 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,19,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,20,6985,5,-115,-1.62,242,5,550000,242,-1.62,4840.00,0.04,0.04,1690360,0.04,0.04,1690360 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,21,15595,5,-185,-1.17,477,10,4000000,477,-1.17,4770.00,0.01,0.01,7437195,0.01,0.01,7437195 +DGP,060900,22,884,2,17,1.96,1157608,24379,25258229,1157608,1.96,4748.38,4.58,4.58,1135829875,5.09,5.09,1135829875 +KB제30호스팩,486630,23,2005,3,0,0.00,12062,263,5310000,12062,0.00,4586.31,0.23,0.23,24120294,0.23,0.23,24120294 +TREX 200,108590,24,35870,2,360,1.01,1351,30,200000,1351,1.01,4503.33,0.68,0.68,48269260,0.67,0.67,48269260 +메리츠 3X 레버리지 국채10년 ETN,Q610059,25,23500,5,-115,-0.49,450,10,500000,450,-0.49,4500.00,0.09,0.09,10588650,0.09,0.09,10588650 +RF머트리얼즈,327260,26,6920,2,470,7.29,1193144,26570,8433231,1193144,7.29,4490.57,14.15,14.15,8836547760,15.14,15.14,8836547760 +이노메트리,302430,27,11730,2,2390,25.59,4824211,113814,9833208,4824211,25.59,4238.68,49.06,49.06,54384397650,47.15,47.15,54384397650 +넥센타이어1우B,002355,28,2790,5,-35,-1.24,6223,162,6500000,6223,-1.24,3841.36,0.10,0.10,17433925,0.10,0.10,17433925 +이화산업,000760,29,10500,2,10,0.10,4069,108,2800000,4069,0.10,3767.59,0.15,0.15,42840390,0.15,0.15,42840390 +다원넥스뷰,323350,30,7030,2,460,7.00,2418435,64968,8010772,2418435,7.00,3722.50,30.19,30.19,17520376535,31.11,31.11,17520376535 diff --git a/top30/20250319/top30-vir-20250319-145001.csv b/top30/20250319/top30-vir-20250319-145001.csv new file mode 100644 index 000000000000..a00d77f180d3 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11880,2,40,0.34,26500,3,2000000,26500,0.34,9999.99,1.32,1.32,314820000,1.33,1.33,314820000 +PLUS 종합채권(AA-이상)액티브,451000,2,115000,5,-150,-0.13,87026,12,3338000,87026,-0.13,9999.99,2.61,2.61,10018301060,2.61,2.61,10018301060 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,4,4810,3,0,0.00,2421836,3043,11000000,2421836,0.00,9999.99,22.02,22.02,12583985863,23.78,23.78,12583985863 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12390,2,15,0.12,409,1,1000000,409,0.12,9999.99,0.04,0.04,5067145,0.04,0.04,5067145 +PLUS 심천차이넥스트(합성),256450,6,9775,5,-10,-0.10,1475,7,500000,1475,-0.10,9999.99,0.30,0.30,14465970,0.30,0.30,14465970 +TIGER 미국달러선물레버리지,261110,7,16885,2,20,0.12,11722,60,600000,11722,0.12,9999.99,1.95,1.95,197714830,1.95,1.95,197714830 +KB KIS CD금리투자 ETN,Q580058,8,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,9,115890,5,-120,-0.10,123,1,100000,123,-0.10,9999.99,0.12,0.12,14257862,0.12,0.12,14257862 +아이엠티,451220,10,12010,2,1590,15.26,3723684,31390,7874611,3723684,15.26,9999.99,47.29,47.29,44087578060,46.62,46.62,44087578060 +하나32호스팩,475240,11,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,12,50965,2,5,0.01,98,1,2100000,98,0.01,9800.00,0.00,0.00,4994570,0.00,0.00,4994570 +디지아이,043360,13,1842,2,115,6.66,301987,3822,9000000,301987,6.66,7901.28,3.36,3.36,564404311,3.40,3.40,564404311 +LB인베스트먼트,309960,14,3925,2,240,6.51,8628249,113319,23217239,8628249,6.51,7614.12,37.16,37.16,36102508761,39.62,39.62,36102508761 +나노캠텍,091970,15,616,2,79,14.71,3688955,52916,37417493,3688955,14.71,6971.34,9.86,9.86,2426311220,10.53,10.53,2426311220 +TIGER 미국소비트렌드액티브,0015K0,16,8085,5,-120,-1.46,128358,2350,1000000,128358,-1.46,5462.04,12.84,12.84,1037355004,12.83,12.83,1037355004 +메리츠 레버리지 국채30년 ETN,Q610008,17,7555,3,0,0.00,15128,280,4000000,15128,0.00,5402.86,0.38,0.38,114037485,0.38,0.38,114037485 +HANARO 머니마켓액티브,486830,18,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +픽셀플러스,087600,19,7230,2,580,8.72,1185519,24006,8166558,1185519,8.72,4938.43,14.52,14.52,9013793175,15.27,15.27,9013793175 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,20,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,21,6985,5,-115,-1.62,242,5,550000,242,-1.62,4840.00,0.04,0.04,1690360,0.04,0.04,1690360 +DGP,060900,22,915,2,48,5.54,1179931,24379,25258229,1179931,5.54,4839.95,4.67,4.67,1156090677,5.00,5.00,1156090677 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,23,15595,5,-185,-1.17,477,10,4000000,477,-1.17,4770.00,0.01,0.01,7437195,0.01,0.01,7437195 +KB제30호스팩,486630,24,2005,3,0,0.00,12062,263,5310000,12062,0.00,4586.31,0.23,0.23,24120294,0.23,0.23,24120294 +RF머트리얼즈,327260,25,6940,2,490,7.60,1200247,26570,8433231,1200247,7.60,4517.30,14.23,14.23,8885903450,15.18,15.18,8885903450 +TREX 200,108590,26,35825,2,315,0.89,1352,30,200000,1352,0.89,4506.67,0.68,0.68,48305085,0.67,0.67,48305085 +메리츠 3X 레버리지 국채10년 ETN,Q610059,27,23500,5,-115,-0.49,450,10,500000,450,-0.49,4500.00,0.09,0.09,10588650,0.09,0.09,10588650 +이노메트리,302430,28,11550,2,2210,23.66,5093899,113814,9833208,5093899,23.66,4475.63,51.80,51.80,57535119910,50.66,50.66,57535119910 +넥센타이어1우B,002355,29,2805,5,-20,-0.71,7155,162,6500000,7155,-0.71,4416.67,0.11,0.11,20048185,0.11,0.11,20048185 +이화산업,000760,30,10500,2,10,0.10,4069,108,2800000,4069,0.10,3767.59,0.15,0.15,42840390,0.15,0.15,42840390 diff --git a/top30/20250319/top30-vir-20250319-150001.csv b/top30/20250319/top30-vir-20250319-150001.csv new file mode 100644 index 000000000000..d96eb766134b --- /dev/null +++ b/top30/20250319/top30-vir-20250319-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11885,2,45,0.38,35500,3,2000000,35500,0.38,9999.99,1.78,1.78,421751250,1.77,1.77,421751250 +PLUS 종합채권(AA-이상)액티브,451000,2,115000,5,-150,-0.13,87026,12,3338000,87026,-0.13,9999.99,2.61,2.61,10018301060,2.61,2.61,10018301060 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,4,4815,2,5,0.10,2422862,3043,11000000,2422862,0.10,9999.99,22.03,22.03,12588917788,23.77,23.77,12588917788 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12400,2,25,0.20,744,1,1000000,744,0.20,9999.99,0.07,0.07,9221140,0.07,0.07,9221140 +PLUS 심천차이넥스트(합성),256450,6,9775,5,-10,-0.10,1475,7,500000,1475,-0.10,9999.99,0.30,0.30,14465970,0.30,0.30,14465970 +TIGER 미국달러선물레버리지,261110,7,16900,2,35,0.21,11947,60,600000,11947,0.21,9999.99,1.99,1.99,201517330,1.99,1.99,201517330 +KB KIS CD금리투자 ETN,Q580058,8,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +아이엠티,451220,9,12930,2,2510,24.09,4441599,31390,7874611,4441599,24.09,9999.99,56.40,56.40,53114393315,52.17,52.17,53114393315 +KIWOOM 물가채KIS,430500,10,115885,5,-125,-0.11,136,1,100000,136,-0.11,9999.99,0.14,0.14,15764447,0.14,0.14,15764447 +하나32호스팩,475240,11,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,12,50965,2,5,0.01,98,1,2100000,98,0.01,9800.00,0.00,0.00,4994570,0.00,0.00,4994570 +디지아이,043360,13,1837,2,110,6.37,304278,3822,9000000,304278,6.37,7961.22,3.38,3.38,568669457,3.44,3.44,568669457 +LB인베스트먼트,309960,14,3920,2,235,6.38,8669662,113319,23217239,8669662,6.38,7650.67,37.34,37.34,36264216411,39.85,39.85,36264216411 +나노캠텍,091970,15,611,2,74,13.78,3962626,52916,37417493,3962626,13.78,7488.52,10.59,10.59,2598748266,11.37,11.37,2598748266 +TIGER 미국소비트렌드액티브,0015K0,16,8115,5,-90,-1.10,130184,2350,1000000,130184,-1.10,5539.74,13.02,13.02,1052152974,12.97,12.97,1052152974 +메리츠 레버리지 국채30년 ETN,Q610008,17,7540,5,-15,-0.20,15228,280,4000000,15228,-0.20,5438.57,0.38,0.38,114791485,0.38,0.38,114791485 +HANARO 머니마켓액티브,486830,18,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +픽셀플러스,087600,19,7250,2,600,9.02,1186905,24006,8166558,1186905,9.02,4944.20,14.53,14.53,9023832395,15.24,15.24,9023832395 +이노메트리,302430,20,11790,2,2450,26.23,5620321,113814,9833208,5620321,26.23,4938.16,57.16,57.16,63657110220,54.91,54.91,63657110220 +DGP,060900,21,913,2,46,5.31,1195015,24379,25258229,1195015,5.31,4901.82,4.73,4.73,1169926527,5.07,5.07,1169926527 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,22,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,23,6985,5,-115,-1.62,242,5,550000,242,-1.62,4840.00,0.04,0.04,1690360,0.04,0.04,1690360 +메리츠 3X 레버리지 국채10년 ETN,Q610059,24,23500,5,-115,-0.49,480,10,500000,480,-0.49,4800.00,0.10,0.10,11293800,0.10,0.10,11293800 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,25,15595,5,-185,-1.17,477,10,4000000,477,-1.17,4770.00,0.01,0.01,7437195,0.01,0.01,7437195 +KB제30호스팩,486630,26,2005,3,0,0.00,12062,263,5310000,12062,0.00,4586.31,0.23,0.23,24120294,0.23,0.23,24120294 +RF머트리얼즈,327260,27,6940,2,490,7.60,1206860,26570,8433231,1206860,7.60,4542.19,14.31,14.31,8931593380,15.26,15.26,8931593380 +TREX 200,108590,28,35825,2,315,0.89,1354,30,200000,1354,0.89,4513.33,0.68,0.68,48376720,0.68,0.68,48376720 +넥센타이어1우B,002355,29,2805,5,-20,-0.71,7155,162,6500000,7155,-0.71,4416.67,0.11,0.11,20048185,0.11,0.11,20048185 +다원넥스뷰,323350,30,6990,2,420,6.39,2476173,64968,8010772,2476173,6.39,3811.37,30.91,30.91,17922982265,32.01,32.01,17922982265 diff --git a/top30/20250319/top30-vir-20250319-151001.csv b/top30/20250319/top30-vir-20250319-151001.csv new file mode 100644 index 000000000000..80bea5f2f061 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11885,2,45,0.38,44250,3,2000000,44250,0.38,9999.99,2.21,2.21,525745000,2.21,2.21,525745000 +PLUS 종합채권(AA-이상)액티브,451000,2,115000,5,-150,-0.13,87026,12,3338000,87026,-0.13,9999.99,2.61,2.61,10018301060,2.61,2.61,10018301060 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,4,4815,2,5,0.10,2424337,3043,11000000,2424337,0.10,9999.99,22.04,22.04,12596017453,23.78,23.78,12596017453 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12405,2,30,0.24,745,1,1000000,745,0.24,9999.99,0.07,0.07,9233545,0.07,0.07,9233545 +PLUS 심천차이넥스트(합성),256450,6,9775,5,-10,-0.10,1475,7,500000,1475,-0.10,9999.99,0.30,0.30,14465970,0.30,0.30,14465970 +TIGER 미국달러선물레버리지,261110,7,16900,2,35,0.21,11947,60,600000,11947,0.21,9999.99,1.99,1.99,201517330,1.99,1.99,201517330 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,8,50965,2,5,0.01,198,1,2100000,198,0.01,9999.99,0.01,0.01,10091070,0.01,0.01,10091070 +아이엠티,451220,9,11700,2,1280,12.28,5161451,31390,7874611,5161451,12.28,9999.99,65.55,65.55,61951126380,67.24,67.24,61951126380 +KB KIS CD금리투자 ETN,Q580058,10,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,11,115890,5,-120,-0.10,143,1,100000,143,-0.10,9999.99,0.14,0.14,16575667,0.14,0.14,16575667 +하나32호스팩,475240,12,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +디지아이,043360,13,1847,2,120,6.95,307225,3822,9000000,307225,6.95,8038.33,3.41,3.41,574083504,3.45,3.45,574083504 +LB인베스트먼트,309960,14,3905,2,220,5.97,8685838,113319,23217239,8685838,5.97,7664.94,37.41,37.41,36327539521,40.07,40.07,36327539521 +나노캠텍,091970,15,591,2,54,10.06,4034673,52916,37417493,4034673,10.06,7624.67,10.78,10.78,2641922675,11.95,11.95,2641922675 +TIGER 미국소비트렌드액티브,0015K0,16,8115,5,-90,-1.10,131012,2350,1000000,131012,-1.10,5574.98,13.10,13.10,1058872194,13.05,13.05,1058872194 +메리츠 레버리지 국채30년 ETN,Q610008,17,7540,5,-15,-0.20,15228,280,4000000,15228,-0.20,5438.57,0.38,0.38,114791485,0.38,0.38,114791485 +이노메트리,302430,18,11860,2,2520,26.98,6054178,113814,9833208,6054178,26.98,5319.36,61.57,61.57,68797586465,58.99,58.99,68797586465 +하나 레버리지 옥수수 선물 ETN(H),Q700011,19,11325,5,-120,-1.05,265,5,1000000,265,-1.05,5300.00,0.03,0.03,3000980,0.03,0.03,3000980 +HANARO 머니마켓액티브,486830,20,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +픽셀플러스,087600,21,7260,2,610,9.17,1190691,24006,8166558,1190691,9.17,4959.97,14.58,14.58,9051273185,15.27,15.27,9051273185 +DGP,060900,22,902,2,35,4.04,1197243,24379,25258229,1197243,4.04,4910.96,4.74,4.74,1171942806,5.14,5.14,1171942806 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,23,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,24,6985,5,-115,-1.62,242,5,550000,242,-1.62,4840.00,0.04,0.04,1690360,0.04,0.04,1690360 +메리츠 3X 레버리지 국채10년 ETN,Q610059,25,23500,5,-115,-0.49,480,10,500000,480,-0.49,4800.00,0.10,0.10,11293800,0.10,0.10,11293800 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,26,15595,5,-185,-1.17,477,10,4000000,477,-1.17,4770.00,0.01,0.01,7437195,0.01,0.01,7437195 +KB제30호스팩,486630,27,2005,3,0,0.00,12062,263,5310000,12062,0.00,4586.31,0.23,0.23,24120294,0.23,0.23,24120294 +RF머트리얼즈,327260,28,6930,2,480,7.44,1213586,26570,8433231,1213586,7.44,4567.50,14.39,14.39,8978295170,15.36,15.36,8978295170 +TREX 200,108590,29,35825,2,315,0.89,1355,30,200000,1355,0.89,4516.67,0.68,0.68,48412545,0.68,0.68,48412545 +넥센타이어1우B,002355,30,2805,5,-20,-0.71,7155,162,6500000,7155,-0.71,4416.67,0.11,0.11,20048185,0.11,0.11,20048185 diff --git a/top30/20250319/top30-vir-20250319-152001.csv b/top30/20250319/top30-vir-20250319-152001.csv new file mode 100644 index 000000000000..1cfbc94a4e02 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11880,2,40,0.34,50000,3,2000000,50000,0.34,9999.99,2.50,2.50,594072500,2.50,2.50,594072500 +PLUS 종합채권(AA-이상)액티브,451000,2,115095,5,-55,-0.05,87027,12,3338000,87027,-0.05,9999.99,2.61,2.61,10018416155,2.61,2.61,10018416155 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,4,4815,2,5,0.10,2428978,3043,11000000,2428978,0.10,9999.99,22.08,22.08,12618324893,23.82,23.82,12618324893 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12410,2,35,0.28,746,1,1000000,746,0.28,9999.99,0.07,0.07,9245955,0.07,0.07,9245955 +PLUS 심천차이넥스트(합성),256450,6,9775,5,-10,-0.10,1475,7,500000,1475,-0.10,9999.99,0.30,0.30,14465970,0.30,0.30,14465970 +TIGER 미국달러선물레버리지,261110,7,16940,2,75,0.44,11952,60,600000,11952,0.44,9999.99,1.99,1.99,201602025,1.98,1.98,201602025 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,8,50965,2,5,0.01,198,1,2100000,198,0.01,9999.99,0.01,0.01,10091070,0.01,0.01,10091070 +아이엠티,451220,9,11690,2,1270,12.19,5509632,31390,7874611,5509632,12.19,9999.99,69.97,69.97,65994454640,71.69,71.69,65994454640 +KB KIS CD금리투자 ETN,Q580058,10,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,11,115910,5,-100,-0.09,146,1,100000,146,-0.09,9999.99,0.15,0.15,16923382,0.15,0.15,16923382 +하나32호스팩,475240,12,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +디지아이,043360,13,1875,2,148,8.57,308712,3822,9000000,308712,8.57,8077.24,3.43,3.43,576826730,3.42,3.42,576826730 +나노캠텍,091970,14,567,2,30,5.59,4133933,52916,37417493,4133933,5.59,7812.25,11.05,11.05,2699196921,12.72,12.72,2699196921 +LB인베스트먼트,309960,15,3900,2,215,5.83,8761960,113319,23217239,8761960,5.83,7732.12,37.74,37.74,36623638431,40.45,40.45,36623638431 +PLUS 미국단기회사채(AAA~A),332610,16,131755,2,285,0.22,6444,110,246000,6444,0.22,5858.18,2.62,2.62,849014165,2.62,2.62,849014165 +이노메트리,302430,17,12140,1,2800,29.98,6477035,113814,9833208,6477035,29.98,5690.89,65.87,65.87,73901363495,61.91,61.91,73901363495 +TIGER 미국소비트렌드액티브,0015K0,18,8110,5,-95,-1.16,131756,2350,1000000,131756,-1.16,5606.64,13.18,13.18,1064908014,13.13,13.13,1064908014 +메리츠 레버리지 국채30년 ETN,Q610008,19,7540,5,-15,-0.20,15228,280,4000000,15228,-0.20,5438.57,0.38,0.38,114791485,0.38,0.38,114791485 +KODEX 운송,140710,20,5205,5,-80,-1.51,762303,14065,3100000,762303,-1.51,5419.86,24.59,24.59,3972048717,24.62,24.62,3972048717 +하나 레버리지 옥수수 선물 ETN(H),Q700011,21,11315,5,-130,-1.14,266,5,1000000,266,-1.14,5320.00,0.03,0.03,3012295,0.03,0.03,3012295 +HANARO 머니마켓액티브,486830,22,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +픽셀플러스,087600,23,7280,2,630,9.47,1198842,24006,8166558,1198842,9.47,4993.93,14.68,14.68,9110529255,15.32,15.32,9110529255 +DGP,060900,24,909,2,42,4.84,1208732,24379,25258229,1208732,4.84,4958.09,4.79,4.79,1182424681,5.15,5.15,1182424681 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,25,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,26,6985,5,-115,-1.62,242,5,550000,242,-1.62,4840.00,0.04,0.04,1690360,0.04,0.04,1690360 +메리츠 3X 레버리지 국채10년 ETN,Q610059,27,23500,5,-115,-0.49,480,10,500000,480,-0.49,4800.00,0.10,0.10,11293800,0.10,0.10,11293800 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,28,15595,5,-185,-1.17,477,10,4000000,477,-1.17,4770.00,0.01,0.01,7437195,0.01,0.01,7437195 +RF머트리얼즈,327260,29,6850,2,400,6.20,1230414,26570,8433231,1230414,6.20,4630.84,14.59,14.59,9094427840,15.74,15.74,9094427840 +KB제30호스팩,486630,30,2005,3,0,0.00,12062,263,5310000,12062,0.00,4586.31,0.23,0.23,24120294,0.23,0.23,24120294 diff --git a/top30/20250319/top30-vir-20250319-153001.csv b/top30/20250319/top30-vir-20250319-153001.csv new file mode 100644 index 000000000000..1cfbc94a4e02 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11880,2,40,0.34,50000,3,2000000,50000,0.34,9999.99,2.50,2.50,594072500,2.50,2.50,594072500 +PLUS 종합채권(AA-이상)액티브,451000,2,115095,5,-55,-0.05,87027,12,3338000,87027,-0.05,9999.99,2.61,2.61,10018416155,2.61,2.61,10018416155 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,4,4815,2,5,0.10,2428978,3043,11000000,2428978,0.10,9999.99,22.08,22.08,12618324893,23.82,23.82,12618324893 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12410,2,35,0.28,746,1,1000000,746,0.28,9999.99,0.07,0.07,9245955,0.07,0.07,9245955 +PLUS 심천차이넥스트(합성),256450,6,9775,5,-10,-0.10,1475,7,500000,1475,-0.10,9999.99,0.30,0.30,14465970,0.30,0.30,14465970 +TIGER 미국달러선물레버리지,261110,7,16940,2,75,0.44,11952,60,600000,11952,0.44,9999.99,1.99,1.99,201602025,1.98,1.98,201602025 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,8,50965,2,5,0.01,198,1,2100000,198,0.01,9999.99,0.01,0.01,10091070,0.01,0.01,10091070 +아이엠티,451220,9,11690,2,1270,12.19,5509632,31390,7874611,5509632,12.19,9999.99,69.97,69.97,65994454640,71.69,71.69,65994454640 +KB KIS CD금리투자 ETN,Q580058,10,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,11,115910,5,-100,-0.09,146,1,100000,146,-0.09,9999.99,0.15,0.15,16923382,0.15,0.15,16923382 +하나32호스팩,475240,12,2135,3,0,0.00,8891,79,3200000,8891,0.00,9999.99,0.28,0.28,18849775,0.28,0.28,18849775 +디지아이,043360,13,1875,2,148,8.57,308712,3822,9000000,308712,8.57,8077.24,3.43,3.43,576826730,3.42,3.42,576826730 +나노캠텍,091970,14,567,2,30,5.59,4133933,52916,37417493,4133933,5.59,7812.25,11.05,11.05,2699196921,12.72,12.72,2699196921 +LB인베스트먼트,309960,15,3900,2,215,5.83,8761960,113319,23217239,8761960,5.83,7732.12,37.74,37.74,36623638431,40.45,40.45,36623638431 +PLUS 미국단기회사채(AAA~A),332610,16,131755,2,285,0.22,6444,110,246000,6444,0.22,5858.18,2.62,2.62,849014165,2.62,2.62,849014165 +이노메트리,302430,17,12140,1,2800,29.98,6477035,113814,9833208,6477035,29.98,5690.89,65.87,65.87,73901363495,61.91,61.91,73901363495 +TIGER 미국소비트렌드액티브,0015K0,18,8110,5,-95,-1.16,131756,2350,1000000,131756,-1.16,5606.64,13.18,13.18,1064908014,13.13,13.13,1064908014 +메리츠 레버리지 국채30년 ETN,Q610008,19,7540,5,-15,-0.20,15228,280,4000000,15228,-0.20,5438.57,0.38,0.38,114791485,0.38,0.38,114791485 +KODEX 운송,140710,20,5205,5,-80,-1.51,762303,14065,3100000,762303,-1.51,5419.86,24.59,24.59,3972048717,24.62,24.62,3972048717 +하나 레버리지 옥수수 선물 ETN(H),Q700011,21,11315,5,-130,-1.14,266,5,1000000,266,-1.14,5320.00,0.03,0.03,3012295,0.03,0.03,3012295 +HANARO 머니마켓액티브,486830,22,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +픽셀플러스,087600,23,7280,2,630,9.47,1198842,24006,8166558,1198842,9.47,4993.93,14.68,14.68,9110529255,15.32,15.32,9110529255 +DGP,060900,24,909,2,42,4.84,1208732,24379,25258229,1208732,4.84,4958.09,4.79,4.79,1182424681,5.15,5.15,1182424681 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,25,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,26,6985,5,-115,-1.62,242,5,550000,242,-1.62,4840.00,0.04,0.04,1690360,0.04,0.04,1690360 +메리츠 3X 레버리지 국채10년 ETN,Q610059,27,23500,5,-115,-0.49,480,10,500000,480,-0.49,4800.00,0.10,0.10,11293800,0.10,0.10,11293800 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,28,15595,5,-185,-1.17,477,10,4000000,477,-1.17,4770.00,0.01,0.01,7437195,0.01,0.01,7437195 +RF머트리얼즈,327260,29,6850,2,400,6.20,1230414,26570,8433231,1230414,6.20,4630.84,14.59,14.59,9094427840,15.74,15.74,9094427840 +KB제30호스팩,486630,30,2005,3,0,0.00,12062,263,5310000,12062,0.00,4586.31,0.23,0.23,24120294,0.23,0.23,24120294 diff --git a/top30/20250319/top30-vir-20250319-154001.csv b/top30/20250319/top30-vir-20250319-154001.csv new file mode 100644 index 000000000000..634af3dcfd37 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11880,2,40,0.34,50000,3,2000000,50000,0.34,9999.99,2.50,2.50,594072500,2.50,2.50,594072500 +한투 코스피 양매도 5% OTM ETN,Q570019,2,9455,5,-15,-0.16,8474,1,15000000,8474,-0.16,9999.99,0.06,0.06,80121670,0.06,0.06,80121670 +PLUS 종합채권(AA-이상)액티브,451000,3,115065,5,-85,-0.07,87028,12,3338000,87028,-0.07,9999.99,2.61,2.61,10018531220,2.61,2.61,10018531220 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,5,4800,5,-10,-0.21,2439746,3043,11000000,2439746,-0.21,9999.99,22.18,22.18,12670011293,24.00,24.00,12670011293 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,6,12410,2,35,0.28,746,1,1000000,746,0.28,9999.99,0.07,0.07,9245955,0.07,0.07,9245955 +PLUS 심천차이넥스트(합성),256450,7,9780,5,-5,-0.05,1501,7,500000,1501,-0.05,9999.99,0.30,0.30,14720250,0.30,0.30,14720250 +TIGER 미국달러선물레버리지,261110,8,16940,2,75,0.44,11952,60,600000,11952,0.44,9999.99,1.99,1.99,201602025,1.98,1.98,201602025 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,9,50965,2,5,0.01,198,1,2100000,198,0.01,9999.99,0.01,0.01,10091070,0.01,0.01,10091070 +아이엠티,451220,10,11550,2,1130,10.84,5558320,31390,7874611,5558320,10.84,9999.99,70.59,70.59,66556801040,73.18,73.18,66556801040 +KB KIS CD금리투자 ETN,Q580058,11,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,12,115910,5,-100,-0.09,146,1,100000,146,-0.09,9999.99,0.15,0.15,16923382,0.15,0.15,16923382 +하나32호스팩,475240,13,2135,3,0,0.00,8930,79,3200000,8930,0.00,9999.99,0.28,0.28,18933040,0.28,0.28,18933040 +디지아이,043360,14,1831,2,104,6.02,311406,3822,9000000,311406,6.02,8147.72,3.46,3.46,581759444,3.53,3.53,581759444 +나노캠텍,091970,15,563,2,26,4.84,4157275,52916,37417493,4157275,4.84,7856.37,11.11,11.11,2712338467,12.88,12.88,2712338467 +LB인베스트먼트,309960,16,3845,2,160,4.34,8813004,113319,23217239,8813004,4.34,7777.16,37.96,37.96,36819902611,41.25,41.25,36819902611 +하나 레버리지 옥수수 선물 ETN(H),Q700011,17,11325,5,-120,-1.05,296,5,1000000,296,-1.05,5920.00,0.03,0.03,3352045,0.03,0.03,3352045 +PLUS 미국단기회사채(AAA~A),332610,18,131755,2,285,0.22,6444,110,246000,6444,0.22,5858.18,2.62,2.62,849014165,2.62,2.62,849014165 +이노메트리,302430,19,12140,1,2800,29.98,6481855,113814,9833208,6481855,29.98,5695.13,65.92,65.92,73959878295,61.96,61.96,73959878295 +TIGER 미국소비트렌드액티브,0015K0,20,8110,5,-95,-1.16,131758,2350,1000000,131758,-1.16,5606.72,13.18,13.18,1064924234,13.13,13.13,1064924234 +메리츠 레버리지 국채30년 ETN,Q610008,21,7540,5,-15,-0.20,15228,280,4000000,15228,-0.20,5438.57,0.38,0.38,114791485,0.38,0.38,114791485 +KODEX 운송,140710,22,5210,5,-75,-1.42,762315,14065,3100000,762315,-1.42,5419.94,24.59,24.59,3972111237,24.59,24.59,3972111237 +HANARO 머니마켓액티브,486830,23,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +유화증권우,003465,24,2335,3,0,0.00,1012,20,17476425,1012,0.00,5060.00,0.01,0.01,2362720,0.01,0.01,2362720 +픽셀플러스,087600,25,7330,2,680,10.23,1206076,24006,8166558,1206076,10.23,5024.06,14.77,14.77,9163554475,15.31,15.31,9163554475 +DGP,060900,26,909,2,42,4.84,1213180,24379,25258229,1213180,4.84,4976.33,4.80,4.80,1186467913,5.17,5.17,1186467913 +메리츠 3X 레버리지 국채10년 ETN,Q610059,27,23495,5,-120,-0.51,493,10,500000,493,-0.51,4930.00,0.10,0.10,11599235,0.10,0.10,11599235 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,28,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,29,6965,5,-135,-1.90,243,5,550000,243,-1.90,4860.00,0.04,0.04,1697325,0.04,0.04,1697325 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,30,15580,5,-200,-1.27,480,10,4000000,480,-1.27,4800.00,0.01,0.01,7483935,0.01,0.01,7483935 diff --git a/top30/20250319/top30-vir-20250319-155001.csv b/top30/20250319/top30-vir-20250319-155001.csv new file mode 100644 index 000000000000..9592b6c1eb69 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11880,2,40,0.34,50000,3,2000000,50000,0.34,9999.99,2.50,2.50,594072500,2.50,2.50,594072500 +한투 코스피 양매도 5% OTM ETN,Q570019,2,9455,5,-15,-0.16,8474,1,15000000,8474,-0.16,9999.99,0.06,0.06,80121670,0.06,0.06,80121670 +PLUS 종합채권(AA-이상)액티브,451000,3,115065,5,-85,-0.07,87028,12,3338000,87028,-0.07,9999.99,2.61,2.61,10018531220,2.61,2.61,10018531220 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,5,4800,5,-10,-0.21,2439826,3043,11000000,2439826,-0.21,9999.99,22.18,22.18,12670395293,24.00,24.00,12670395293 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,6,12410,2,35,0.28,746,1,1000000,746,0.28,9999.99,0.07,0.07,9245955,0.07,0.07,9245955 +PLUS 심천차이넥스트(합성),256450,7,9780,5,-5,-0.05,1501,7,500000,1501,-0.05,9999.99,0.30,0.30,14720250,0.30,0.30,14720250 +TIGER 미국달러선물레버리지,261110,8,16940,2,75,0.44,11952,60,600000,11952,0.44,9999.99,1.99,1.99,201602025,1.98,1.98,201602025 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,9,50965,2,5,0.01,198,1,2100000,198,0.01,9999.99,0.01,0.01,10091070,0.01,0.01,10091070 +아이엠티,451220,10,11550,2,1130,10.84,5558840,31390,7874611,5558840,10.84,9999.99,70.59,70.59,66562807040,73.18,73.18,66562807040 +KB KIS CD금리투자 ETN,Q580058,11,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,12,115910,5,-100,-0.09,146,1,100000,146,-0.09,9999.99,0.15,0.15,16923382,0.15,0.15,16923382 +하나32호스팩,475240,13,2135,3,0,0.00,8930,79,3200000,8930,0.00,9999.99,0.28,0.28,18933040,0.28,0.28,18933040 +디지아이,043360,14,1831,2,104,6.02,311406,3822,9000000,311406,6.02,8147.72,3.46,3.46,581759444,3.53,3.53,581759444 +나노캠텍,091970,15,563,2,26,4.84,4159596,52916,37417493,4159596,4.84,7860.75,11.12,11.12,2713645190,12.88,12.88,2713645190 +LB인베스트먼트,309960,16,3845,2,160,4.34,8814013,113319,23217239,8814013,4.34,7778.05,37.96,37.96,36823782216,41.25,41.25,36823782216 +하나 레버리지 옥수수 선물 ETN(H),Q700011,17,11325,5,-120,-1.05,296,5,1000000,296,-1.05,5920.00,0.03,0.03,3352045,0.03,0.03,3352045 +PLUS 미국단기회사채(AAA~A),332610,18,131755,2,285,0.22,6444,110,246000,6444,0.22,5858.18,2.62,2.62,849014165,2.62,2.62,849014165 +이노메트리,302430,19,12140,1,2800,29.98,6482046,113814,9833208,6482046,29.98,5695.30,65.92,65.92,73962197035,61.96,61.96,73962197035 +TIGER 미국소비트렌드액티브,0015K0,20,8110,5,-95,-1.16,131758,2350,1000000,131758,-1.16,5606.72,13.18,13.18,1064924234,13.13,13.13,1064924234 +메리츠 레버리지 국채30년 ETN,Q610008,21,7540,5,-15,-0.20,15228,280,4000000,15228,-0.20,5438.57,0.38,0.38,114791485,0.38,0.38,114791485 +KODEX 운송,140710,22,5210,5,-75,-1.42,762315,14065,3100000,762315,-1.42,5419.94,24.59,24.59,3972111237,24.59,24.59,3972111237 +HANARO 머니마켓액티브,486830,23,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +유화증권우,003465,24,2335,3,0,0.00,1012,20,17476425,1012,0.00,5060.00,0.01,0.01,2362720,0.01,0.01,2362720 +픽셀플러스,087600,25,7330,2,680,10.23,1206193,24006,8166558,1206193,10.23,5024.55,14.77,14.77,9164412085,15.31,15.31,9164412085 +DGP,060900,26,909,2,42,4.84,1213180,24379,25258229,1213180,4.84,4976.33,4.80,4.80,1186467913,5.17,5.17,1186467913 +메리츠 3X 레버리지 국채10년 ETN,Q610059,27,23495,5,-120,-0.51,493,10,500000,493,-0.51,4930.00,0.10,0.10,11599235,0.10,0.10,11599235 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,28,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,29,6965,5,-135,-1.90,243,5,550000,243,-1.90,4860.00,0.04,0.04,1697325,0.04,0.04,1697325 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,30,15580,5,-200,-1.27,480,10,4000000,480,-1.27,4800.00,0.01,0.01,7483935,0.01,0.01,7483935 diff --git a/top30/20250319/top30-vir-20250319-160001.csv b/top30/20250319/top30-vir-20250319-160001.csv new file mode 100644 index 000000000000..dbe0f806d025 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11880,2,40,0.34,50000,3,2000000,50000,0.34,9999.99,2.50,2.50,594072500,2.50,2.50,594072500 +한투 코스피 양매도 5% OTM ETN,Q570019,2,9455,5,-15,-0.16,8474,1,15000000,8474,-0.16,9999.99,0.06,0.06,80121670,0.06,0.06,80121670 +PLUS 종합채권(AA-이상)액티브,451000,3,115065,5,-85,-0.07,87028,12,3338000,87028,-0.07,9999.99,2.61,2.61,10018531220,2.61,2.61,10018531220 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,5,4800,5,-10,-0.21,2440020,3043,11000000,2440020,-0.21,9999.99,22.18,22.18,12671326493,24.00,24.00,12671326493 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,6,12410,2,35,0.28,746,1,1000000,746,0.28,9999.99,0.07,0.07,9245955,0.07,0.07,9245955 +PLUS 심천차이넥스트(합성),256450,7,9780,5,-5,-0.05,1501,7,500000,1501,-0.05,9999.99,0.30,0.30,14720250,0.30,0.30,14720250 +TIGER 미국달러선물레버리지,261110,8,16940,2,75,0.44,11952,60,600000,11952,0.44,9999.99,1.99,1.99,201602025,1.98,1.98,201602025 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,9,50965,2,5,0.01,198,1,2100000,198,0.01,9999.99,0.01,0.01,10091070,0.01,0.01,10091070 +아이엠티,451220,10,11550,2,1130,10.84,5559119,31390,7874611,5559119,10.84,9999.99,70.60,70.60,66566029490,73.19,73.19,66566029490 +KB KIS CD금리투자 ETN,Q580058,11,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,12,115910,5,-100,-0.09,146,1,100000,146,-0.09,9999.99,0.15,0.15,16923382,0.15,0.15,16923382 +하나32호스팩,475240,13,2135,3,0,0.00,8930,79,3200000,8930,0.00,9999.99,0.28,0.28,18933040,0.28,0.28,18933040 +디지아이,043360,14,1831,2,104,6.02,311408,3822,9000000,311408,6.02,8147.78,3.46,3.46,581763106,3.53,3.53,581763106 +나노캠텍,091970,15,563,2,26,4.84,4159753,52916,37417493,4159753,4.84,7861.05,11.12,11.12,2713733581,12.88,12.88,2713733581 +LB인베스트먼트,309960,16,3845,2,160,4.34,8814021,113319,23217239,8814021,4.34,7778.06,37.96,37.96,36823812976,41.25,41.25,36823812976 +하나 레버리지 옥수수 선물 ETN(H),Q700011,17,11325,5,-120,-1.05,296,5,1000000,296,-1.05,5920.00,0.03,0.03,3352045,0.03,0.03,3352045 +PLUS 미국단기회사채(AAA~A),332610,18,131755,2,285,0.22,6444,110,246000,6444,0.22,5858.18,2.62,2.62,849014165,2.62,2.62,849014165 +이노메트리,302430,19,12140,1,2800,29.98,6482234,113814,9833208,6482234,29.98,5695.46,65.92,65.92,73964479355,61.96,61.96,73964479355 +TIGER 미국소비트렌드액티브,0015K0,20,8110,5,-95,-1.16,131758,2350,1000000,131758,-1.16,5606.72,13.18,13.18,1064924234,13.13,13.13,1064924234 +메리츠 레버리지 국채30년 ETN,Q610008,21,7540,5,-15,-0.20,15228,280,4000000,15228,-0.20,5438.57,0.38,0.38,114791485,0.38,0.38,114791485 +KODEX 운송,140710,22,5210,5,-75,-1.42,762315,14065,3100000,762315,-1.42,5419.94,24.59,24.59,3972111237,24.59,24.59,3972111237 +HANARO 머니마켓액티브,486830,23,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +유화증권우,003465,24,2335,3,0,0.00,1012,20,17476425,1012,0.00,5060.00,0.01,0.01,2362720,0.01,0.01,2362720 +픽셀플러스,087600,25,7330,2,680,10.23,1206199,24006,8166558,1206199,10.23,5024.57,14.77,14.77,9164456065,15.31,15.31,9164456065 +DGP,060900,26,909,2,42,4.84,1213185,24379,25258229,1213185,4.84,4976.35,4.80,4.80,1186472458,5.17,5.17,1186472458 +메리츠 3X 레버리지 국채10년 ETN,Q610059,27,23495,5,-120,-0.51,493,10,500000,493,-0.51,4930.00,0.10,0.10,11599235,0.10,0.10,11599235 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,28,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,29,6965,5,-135,-1.90,243,5,550000,243,-1.90,4860.00,0.04,0.04,1697325,0.04,0.04,1697325 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,30,15580,5,-200,-1.27,480,10,4000000,480,-1.27,4800.00,0.01,0.01,7483935,0.01,0.01,7483935 diff --git a/top30/20250319/top30-vir-20250319-161001.csv b/top30/20250319/top30-vir-20250319-161001.csv new file mode 100644 index 000000000000..dbe0f806d025 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11880,2,40,0.34,50000,3,2000000,50000,0.34,9999.99,2.50,2.50,594072500,2.50,2.50,594072500 +한투 코스피 양매도 5% OTM ETN,Q570019,2,9455,5,-15,-0.16,8474,1,15000000,8474,-0.16,9999.99,0.06,0.06,80121670,0.06,0.06,80121670 +PLUS 종합채권(AA-이상)액티브,451000,3,115065,5,-85,-0.07,87028,12,3338000,87028,-0.07,9999.99,2.61,2.61,10018531220,2.61,2.61,10018531220 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,5,4800,5,-10,-0.21,2440020,3043,11000000,2440020,-0.21,9999.99,22.18,22.18,12671326493,24.00,24.00,12671326493 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,6,12410,2,35,0.28,746,1,1000000,746,0.28,9999.99,0.07,0.07,9245955,0.07,0.07,9245955 +PLUS 심천차이넥스트(합성),256450,7,9780,5,-5,-0.05,1501,7,500000,1501,-0.05,9999.99,0.30,0.30,14720250,0.30,0.30,14720250 +TIGER 미국달러선물레버리지,261110,8,16940,2,75,0.44,11952,60,600000,11952,0.44,9999.99,1.99,1.99,201602025,1.98,1.98,201602025 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,9,50965,2,5,0.01,198,1,2100000,198,0.01,9999.99,0.01,0.01,10091070,0.01,0.01,10091070 +아이엠티,451220,10,11550,2,1130,10.84,5559119,31390,7874611,5559119,10.84,9999.99,70.60,70.60,66566029490,73.19,73.19,66566029490 +KB KIS CD금리투자 ETN,Q580058,11,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,12,115910,5,-100,-0.09,146,1,100000,146,-0.09,9999.99,0.15,0.15,16923382,0.15,0.15,16923382 +하나32호스팩,475240,13,2135,3,0,0.00,8930,79,3200000,8930,0.00,9999.99,0.28,0.28,18933040,0.28,0.28,18933040 +디지아이,043360,14,1831,2,104,6.02,311408,3822,9000000,311408,6.02,8147.78,3.46,3.46,581763106,3.53,3.53,581763106 +나노캠텍,091970,15,563,2,26,4.84,4159753,52916,37417493,4159753,4.84,7861.05,11.12,11.12,2713733581,12.88,12.88,2713733581 +LB인베스트먼트,309960,16,3845,2,160,4.34,8814021,113319,23217239,8814021,4.34,7778.06,37.96,37.96,36823812976,41.25,41.25,36823812976 +하나 레버리지 옥수수 선물 ETN(H),Q700011,17,11325,5,-120,-1.05,296,5,1000000,296,-1.05,5920.00,0.03,0.03,3352045,0.03,0.03,3352045 +PLUS 미국단기회사채(AAA~A),332610,18,131755,2,285,0.22,6444,110,246000,6444,0.22,5858.18,2.62,2.62,849014165,2.62,2.62,849014165 +이노메트리,302430,19,12140,1,2800,29.98,6482234,113814,9833208,6482234,29.98,5695.46,65.92,65.92,73964479355,61.96,61.96,73964479355 +TIGER 미국소비트렌드액티브,0015K0,20,8110,5,-95,-1.16,131758,2350,1000000,131758,-1.16,5606.72,13.18,13.18,1064924234,13.13,13.13,1064924234 +메리츠 레버리지 국채30년 ETN,Q610008,21,7540,5,-15,-0.20,15228,280,4000000,15228,-0.20,5438.57,0.38,0.38,114791485,0.38,0.38,114791485 +KODEX 운송,140710,22,5210,5,-75,-1.42,762315,14065,3100000,762315,-1.42,5419.94,24.59,24.59,3972111237,24.59,24.59,3972111237 +HANARO 머니마켓액티브,486830,23,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +유화증권우,003465,24,2335,3,0,0.00,1012,20,17476425,1012,0.00,5060.00,0.01,0.01,2362720,0.01,0.01,2362720 +픽셀플러스,087600,25,7330,2,680,10.23,1206199,24006,8166558,1206199,10.23,5024.57,14.77,14.77,9164456065,15.31,15.31,9164456065 +DGP,060900,26,909,2,42,4.84,1213185,24379,25258229,1213185,4.84,4976.35,4.80,4.80,1186472458,5.17,5.17,1186472458 +메리츠 3X 레버리지 국채10년 ETN,Q610059,27,23495,5,-120,-0.51,493,10,500000,493,-0.51,4930.00,0.10,0.10,11599235,0.10,0.10,11599235 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,28,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,29,6965,5,-135,-1.90,243,5,550000,243,-1.90,4860.00,0.04,0.04,1697325,0.04,0.04,1697325 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,30,15580,5,-200,-1.27,480,10,4000000,480,-1.27,4800.00,0.01,0.01,7483935,0.01,0.01,7483935 diff --git a/top30/20250319/top30-vir-20250319-162001.csv b/top30/20250319/top30-vir-20250319-162001.csv new file mode 100644 index 000000000000..24dc2382c29f --- /dev/null +++ b/top30/20250319/top30-vir-20250319-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11880,2,40,0.34,50000,3,2000000,50000,0.34,9999.99,2.50,2.50,594072500,2.50,2.50,594072500 +한투 코스피 양매도 5% OTM ETN,Q570019,2,9455,5,-15,-0.16,8474,1,15000000,8474,-0.16,9999.99,0.06,0.06,80121670,0.06,0.06,80121670 +PLUS 종합채권(AA-이상)액티브,451000,3,115065,5,-85,-0.07,87028,12,3338000,87028,-0.07,9999.99,2.61,2.61,10018531220,2.61,2.61,10018531220 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,5,4800,5,-10,-0.21,2440020,3043,11000000,2440020,-0.21,9999.99,22.18,22.18,12671326493,24.00,24.00,12671326493 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,6,12410,2,35,0.28,746,1,1000000,746,0.28,9999.99,0.07,0.07,9245955,0.07,0.07,9245955 +PLUS 심천차이넥스트(합성),256450,7,9780,5,-5,-0.05,1501,7,500000,1501,-0.05,9999.99,0.30,0.30,14720250,0.30,0.30,14720250 +TIGER 미국달러선물레버리지,261110,8,16940,2,75,0.44,11952,60,600000,11952,0.44,9999.99,1.99,1.99,201602025,1.98,1.98,201602025 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,9,50965,2,5,0.01,198,1,2100000,198,0.01,9999.99,0.01,0.01,10091070,0.01,0.01,10091070 +아이엠티,451220,10,11550,2,1130,10.84,5587999,31390,7874611,5587999,10.84,9999.99,70.96,70.96,66907679890,73.56,73.56,66907679890 +KB KIS CD금리투자 ETN,Q580058,11,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,12,115910,5,-100,-0.09,146,1,100000,146,-0.09,9999.99,0.15,0.15,16923382,0.15,0.15,16923382 +하나32호스팩,475240,13,2135,3,0,0.00,8930,79,3200000,8930,0.00,9999.99,0.28,0.28,18933040,0.28,0.28,18933040 +디지아이,043360,14,1831,2,104,6.02,311517,3822,9000000,311517,6.02,8150.63,3.46,3.46,581962685,3.53,3.53,581962685 +나노캠텍,091970,15,563,2,26,4.84,4159753,52916,37417493,4159753,4.84,7861.05,11.12,11.12,2713733581,12.88,12.88,2713733581 +LB인베스트먼트,309960,16,3845,2,160,4.34,8815399,113319,23217239,8815399,4.34,7779.28,37.97,37.97,36829173396,41.26,41.26,36829173396 +하나 레버리지 옥수수 선물 ETN(H),Q700011,17,11325,5,-120,-1.05,296,5,1000000,296,-1.05,5920.00,0.03,0.03,3352045,0.03,0.03,3352045 +PLUS 미국단기회사채(AAA~A),332610,18,131755,2,285,0.22,6444,110,246000,6444,0.22,5858.18,2.62,2.62,849014165,2.62,2.62,849014165 +이노메트리,302430,19,12140,1,2800,29.98,6486063,113814,9833208,6486063,29.98,5698.83,65.96,65.96,74010963415,62.00,62.00,74010963415 +TIGER 미국소비트렌드액티브,0015K0,20,8110,5,-95,-1.16,131758,2350,1000000,131758,-1.16,5606.72,13.18,13.18,1064924234,13.13,13.13,1064924234 +메리츠 레버리지 국채30년 ETN,Q610008,21,7540,5,-15,-0.20,15228,280,4000000,15228,-0.20,5438.57,0.38,0.38,114791485,0.38,0.38,114791485 +KODEX 운송,140710,22,5210,5,-75,-1.42,762316,14065,3100000,762316,-1.42,5419.95,24.59,24.59,3972116472,24.59,24.59,3972116472 +HANARO 머니마켓액티브,486830,23,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +유화증권우,003465,24,2335,3,0,0.00,1012,20,17476425,1012,0.00,5060.00,0.01,0.01,2362720,0.01,0.01,2362720 +픽셀플러스,087600,25,7330,2,680,10.23,1206233,24006,8166558,1206233,10.23,5024.71,14.77,14.77,9164705285,15.31,15.31,9164705285 +DGP,060900,26,909,2,42,4.84,1213185,24379,25258229,1213185,4.84,4976.35,4.80,4.80,1186472458,5.17,5.17,1186472458 +메리츠 3X 레버리지 국채10년 ETN,Q610059,27,23495,5,-120,-0.51,493,10,500000,493,-0.51,4930.00,0.10,0.10,11599235,0.10,0.10,11599235 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,28,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,29,6965,5,-135,-1.90,243,5,550000,243,-1.90,4860.00,0.04,0.04,1697325,0.04,0.04,1697325 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,30,15580,5,-200,-1.27,480,10,4000000,480,-1.27,4800.00,0.01,0.01,7483935,0.01,0.01,7483935 diff --git a/top30/20250319/top30-vir-20250319-163001.csv b/top30/20250319/top30-vir-20250319-163001.csv new file mode 100644 index 000000000000..c6b6f136136c --- /dev/null +++ b/top30/20250319/top30-vir-20250319-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11880,2,40,0.34,50000,3,2000000,50000,0.34,9999.99,2.50,2.50,594072500,2.50,2.50,594072500 +한투 코스피 양매도 5% OTM ETN,Q570019,2,9455,5,-15,-0.16,8474,1,15000000,8474,-0.16,9999.99,0.06,0.06,80121670,0.06,0.06,80121670 +PLUS 종합채권(AA-이상)액티브,451000,3,115065,5,-85,-0.07,87028,12,3338000,87028,-0.07,9999.99,2.61,2.61,10018531220,2.61,2.61,10018531220 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,5,4800,5,-10,-0.21,2440028,3043,11000000,2440028,-0.21,9999.99,22.18,22.18,12671364853,24.00,24.00,12671364853 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,6,12410,2,35,0.28,746,1,1000000,746,0.28,9999.99,0.07,0.07,9245955,0.07,0.07,9245955 +PLUS 심천차이넥스트(합성),256450,7,9780,5,-5,-0.05,1501,7,500000,1501,-0.05,9999.99,0.30,0.30,14720250,0.30,0.30,14720250 +TIGER 미국달러선물레버리지,261110,8,16940,2,75,0.44,11952,60,600000,11952,0.44,9999.99,1.99,1.99,201602025,1.98,1.98,201602025 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,9,50965,2,5,0.01,198,1,2100000,198,0.01,9999.99,0.01,0.01,10091070,0.01,0.01,10091070 +아이엠티,451220,10,11550,2,1130,10.84,5626008,31390,7874611,5626008,10.84,9999.99,71.44,71.44,67361507350,74.06,74.06,67361507350 +KB KIS CD금리투자 ETN,Q580058,11,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,12,115910,5,-100,-0.09,146,1,100000,146,-0.09,9999.99,0.15,0.15,16923382,0.15,0.15,16923382 +하나32호스팩,475240,13,2135,3,0,0.00,8930,79,3200000,8930,0.00,9999.99,0.28,0.28,18933040,0.28,0.28,18933040 +디지아이,043360,14,1831,2,104,6.02,311619,3822,9000000,311619,6.02,8153.30,3.46,3.46,582149447,3.53,3.53,582149447 +나노캠텍,091970,15,563,2,26,4.84,4160653,52916,37417493,4160653,4.84,7862.75,11.12,11.12,2714269081,12.88,12.88,2714269081 +LB인베스트먼트,309960,16,3845,2,160,4.34,8815895,113319,23217239,8815895,4.34,7779.71,37.97,37.97,36831085476,41.26,41.26,36831085476 +하나 레버리지 옥수수 선물 ETN(H),Q700011,17,11325,5,-120,-1.05,296,5,1000000,296,-1.05,5920.00,0.03,0.03,3352045,0.03,0.03,3352045 +PLUS 미국단기회사채(AAA~A),332610,18,131755,2,285,0.22,6444,110,246000,6444,0.22,5858.18,2.62,2.62,849014165,2.62,2.62,849014165 +이노메트리,302430,19,12140,1,2800,29.98,6487624,113814,9833208,6487624,29.98,5700.20,65.98,65.98,74029913955,62.01,62.01,74029913955 +TIGER 미국소비트렌드액티브,0015K0,20,8110,5,-95,-1.16,131758,2350,1000000,131758,-1.16,5606.72,13.18,13.18,1064924234,13.13,13.13,1064924234 +메리츠 레버리지 국채30년 ETN,Q610008,21,7540,5,-15,-0.20,15228,280,4000000,15228,-0.20,5438.57,0.38,0.38,114791485,0.38,0.38,114791485 +KODEX 운송,140710,22,5210,5,-75,-1.42,762318,14065,3100000,762318,-1.42,5419.96,24.59,24.59,3972126942,24.59,24.59,3972126942 +HANARO 머니마켓액티브,486830,23,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +유화증권우,003465,24,2335,3,0,0.00,1012,20,17476425,1012,0.00,5060.00,0.01,0.01,2362720,0.01,0.01,2362720 +픽셀플러스,087600,25,7330,2,680,10.23,1206273,24006,8166558,1206273,10.23,5024.88,14.77,14.77,9164998485,15.31,15.31,9164998485 +DGP,060900,26,909,2,42,4.84,1213210,24379,25258229,1213210,4.84,4976.46,4.80,4.80,1186495183,5.17,5.17,1186495183 +메리츠 3X 레버리지 국채10년 ETN,Q610059,27,23495,5,-120,-0.51,493,10,500000,493,-0.51,4930.00,0.10,0.10,11599235,0.10,0.10,11599235 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,28,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,29,6965,5,-135,-1.90,243,5,550000,243,-1.90,4860.00,0.04,0.04,1697325,0.04,0.04,1697325 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,30,15580,5,-200,-1.27,480,10,4000000,480,-1.27,4800.00,0.01,0.01,7483935,0.01,0.01,7483935 diff --git a/top30/20250319/top30-vir-20250319-164001.csv b/top30/20250319/top30-vir-20250319-164001.csv new file mode 100644 index 000000000000..da1998fa62a7 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11880,2,40,0.34,50000,3,2000000,50000,0.34,9999.99,2.50,2.50,594072500,2.50,2.50,594072500 +한투 코스피 양매도 5% OTM ETN,Q570019,2,9455,5,-15,-0.16,8474,1,15000000,8474,-0.16,9999.99,0.06,0.06,80121670,0.06,0.06,80121670 +PLUS 종합채권(AA-이상)액티브,451000,3,115065,5,-85,-0.07,87028,12,3338000,87028,-0.07,9999.99,2.61,2.61,10018531220,2.61,2.61,10018531220 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,5,4800,5,-10,-0.21,2440029,3043,11000000,2440029,-0.21,9999.99,22.18,22.18,12671369653,24.00,24.00,12671369653 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,6,12410,2,35,0.28,746,1,1000000,746,0.28,9999.99,0.07,0.07,9245955,0.07,0.07,9245955 +PLUS 심천차이넥스트(합성),256450,7,9780,5,-5,-0.05,1501,7,500000,1501,-0.05,9999.99,0.30,0.30,14720250,0.30,0.30,14720250 +TIGER 미국달러선물레버리지,261110,8,16940,2,75,0.44,11952,60,600000,11952,0.44,9999.99,1.99,1.99,201602025,1.98,1.98,201602025 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,9,50965,2,5,0.01,198,1,2100000,198,0.01,9999.99,0.01,0.01,10091070,0.01,0.01,10091070 +아이엠티,451220,10,11550,2,1130,10.84,5644152,31390,7874611,5644152,10.84,9999.99,71.68,71.68,67577239510,74.30,74.30,67577239510 +KB KIS CD금리투자 ETN,Q580058,11,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,12,115910,5,-100,-0.09,146,1,100000,146,-0.09,9999.99,0.15,0.15,16923382,0.15,0.15,16923382 +하나32호스팩,475240,13,2135,3,0,0.00,8930,79,3200000,8930,0.00,9999.99,0.28,0.28,18933040,0.28,0.28,18933040 +디지아이,043360,14,1831,2,104,6.02,311643,3822,9000000,311643,6.02,8153.92,3.46,3.46,582193391,3.53,3.53,582193391 +나노캠텍,091970,15,563,2,26,4.84,4161714,52916,37417493,4161714,4.84,7864.76,11.12,11.12,2714889766,12.89,12.89,2714889766 +LB인베스트먼트,309960,16,3845,2,160,4.34,8825955,113319,23217239,8825955,4.34,7788.59,38.01,38.01,36869766176,41.30,41.30,36869766176 +하나 레버리지 옥수수 선물 ETN(H),Q700011,17,11325,5,-120,-1.05,296,5,1000000,296,-1.05,5920.00,0.03,0.03,3352045,0.03,0.03,3352045 +PLUS 미국단기회사채(AAA~A),332610,18,131755,2,285,0.22,6444,110,246000,6444,0.22,5858.18,2.62,2.62,849014165,2.62,2.62,849014165 +이노메트리,302430,19,12140,1,2800,29.98,6490145,113814,9833208,6490145,29.98,5702.41,66.00,66.00,74060518895,62.04,62.04,74060518895 +TIGER 미국소비트렌드액티브,0015K0,20,8110,5,-95,-1.16,131758,2350,1000000,131758,-1.16,5606.72,13.18,13.18,1064924234,13.13,13.13,1064924234 +메리츠 레버리지 국채30년 ETN,Q610008,21,7540,5,-15,-0.20,15228,280,4000000,15228,-0.20,5438.57,0.38,0.38,114791485,0.38,0.38,114791485 +KODEX 운송,140710,22,5210,5,-75,-1.42,762318,14065,3100000,762318,-1.42,5419.96,24.59,24.59,3972126942,24.59,24.59,3972126942 +HANARO 머니마켓액티브,486830,23,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +유화증권우,003465,24,2335,3,0,0.00,1012,20,17476425,1012,0.00,5060.00,0.01,0.01,2362720,0.01,0.01,2362720 +픽셀플러스,087600,25,7330,2,680,10.23,1206997,24006,8166558,1206997,10.23,5027.90,14.78,14.78,9170305405,15.32,15.32,9170305405 +DGP,060900,26,909,2,42,4.84,1213210,24379,25258229,1213210,4.84,4976.46,4.80,4.80,1186495183,5.17,5.17,1186495183 +메리츠 3X 레버리지 국채10년 ETN,Q610059,27,23495,5,-120,-0.51,493,10,500000,493,-0.51,4930.00,0.10,0.10,11599235,0.10,0.10,11599235 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,28,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,29,6965,5,-135,-1.90,243,5,550000,243,-1.90,4860.00,0.04,0.04,1697325,0.04,0.04,1697325 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,30,15580,5,-200,-1.27,480,10,4000000,480,-1.27,4800.00,0.01,0.01,7483935,0.01,0.01,7483935 diff --git a/top30/20250319/top30-vir-20250319-165001.csv b/top30/20250319/top30-vir-20250319-165001.csv new file mode 100644 index 000000000000..ef15178e3859 --- /dev/null +++ b/top30/20250319/top30-vir-20250319-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11880,2,40,0.34,50000,3,2000000,50000,0.34,9999.99,2.50,2.50,594072500,2.50,2.50,594072500 +한투 코스피 양매도 5% OTM ETN,Q570019,2,9455,5,-15,-0.16,8474,1,15000000,8474,-0.16,9999.99,0.06,0.06,80121670,0.06,0.06,80121670 +PLUS 종합채권(AA-이상)액티브,451000,3,115065,5,-85,-0.07,87028,12,3338000,87028,-0.07,9999.99,2.61,2.61,10018531220,2.61,2.61,10018531220 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,27415,2,420,1.56,2938,3,1000000,2938,1.56,9999.99,0.29,0.29,80272925,0.29,0.29,80272925 +고려제약,014570,5,4800,5,-10,-0.21,2440029,3043,11000000,2440029,-0.21,9999.99,22.18,22.18,12671369653,24.00,24.00,12671369653 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,6,12410,2,35,0.28,746,1,1000000,746,0.28,9999.99,0.07,0.07,9245955,0.07,0.07,9245955 +PLUS 심천차이넥스트(합성),256450,7,9780,5,-5,-0.05,1501,7,500000,1501,-0.05,9999.99,0.30,0.30,14720250,0.30,0.30,14720250 +TIGER 미국달러선물레버리지,261110,8,16940,2,75,0.44,11952,60,600000,11952,0.44,9999.99,1.99,1.99,201602025,1.98,1.98,201602025 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,9,50965,2,5,0.01,198,1,2100000,198,0.01,9999.99,0.01,0.01,10091070,0.01,0.01,10091070 +아이엠티,451220,10,11550,2,1130,10.84,5680062,31390,7874611,5680062,10.84,9999.99,72.13,72.13,68011032310,74.78,74.78,68011032310 +KB KIS CD금리투자 ETN,Q580058,11,51745,3,0,0.00,151,1,10000000,151,0.00,9999.99,0.00,0.00,7813495,0.00,0.00,7813495 +KIWOOM 물가채KIS,430500,12,115910,5,-100,-0.09,146,1,100000,146,-0.09,9999.99,0.15,0.15,16923382,0.15,0.15,16923382 +하나32호스팩,475240,13,2135,3,0,0.00,8930,79,3200000,8930,0.00,9999.99,0.28,0.28,18933040,0.28,0.28,18933040 +디지아이,043360,14,1831,2,104,6.02,311643,3822,9000000,311643,6.02,8153.92,3.46,3.46,582193391,3.53,3.53,582193391 +나노캠텍,091970,15,563,2,26,4.84,4162518,52916,37417493,4162518,4.84,7866.27,11.12,11.12,2715352066,12.89,12.89,2715352066 +LB인베스트먼트,309960,16,3845,2,160,4.34,8827855,113319,23217239,8827855,4.34,7790.27,38.02,38.02,36877071676,41.31,41.31,36877071676 +하나 레버리지 옥수수 선물 ETN(H),Q700011,17,11325,5,-120,-1.05,296,5,1000000,296,-1.05,5920.00,0.03,0.03,3352045,0.03,0.03,3352045 +PLUS 미국단기회사채(AAA~A),332610,18,131755,2,285,0.22,6444,110,246000,6444,0.22,5858.18,2.62,2.62,849014165,2.62,2.62,849014165 +이노메트리,302430,19,12140,1,2800,29.98,6490995,113814,9833208,6490995,29.98,5703.16,66.01,66.01,74070837895,62.05,62.05,74070837895 +TIGER 미국소비트렌드액티브,0015K0,20,8110,5,-95,-1.16,131758,2350,1000000,131758,-1.16,5606.72,13.18,13.18,1064924234,13.13,13.13,1064924234 +메리츠 레버리지 국채30년 ETN,Q610008,21,7540,5,-15,-0.20,15228,280,4000000,15228,-0.20,5438.57,0.38,0.38,114791485,0.38,0.38,114791485 +KODEX 운송,140710,22,5210,5,-75,-1.42,762319,14065,3100000,762319,-1.42,5419.97,24.59,24.59,3972132177,24.59,24.59,3972132177 +HANARO 머니마켓액티브,486830,23,51250,2,5,0.01,80244,1523,1572000,80244,0.01,5268.81,5.10,5.10,4112504500,5.10,5.10,4112504500 +유화증권우,003465,24,2335,3,0,0.00,1012,20,17476425,1012,0.00,5060.00,0.01,0.01,2362720,0.01,0.01,2362720 +픽셀플러스,087600,25,7330,2,680,10.23,1207508,24006,8166558,1207508,10.23,5030.03,14.79,14.79,9174051035,15.33,15.33,9174051035 +DGP,060900,26,909,2,42,4.84,1213210,24379,25258229,1213210,4.84,4976.46,4.80,4.80,1186495183,5.17,5.17,1186495183 +메리츠 3X 레버리지 국채10년 ETN,Q610059,27,23495,5,-120,-0.51,493,10,500000,493,-0.51,4930.00,0.10,0.10,11599235,0.10,0.10,11599235 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,28,16700,5,-85,-0.51,49,1,500000,49,-0.51,4900.00,0.01,0.01,818150,0.01,0.01,818150 +UNICORN 포스트IPO액티브,476000,29,6965,5,-135,-1.90,243,5,550000,243,-1.90,4860.00,0.04,0.04,1697325,0.04,0.04,1697325 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,30,15580,5,-200,-1.27,480,10,4000000,480,-1.27,4800.00,0.01,0.01,7483935,0.01,0.01,7483935